第一金 (2892)-國泰-桃園券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
26.90
漲跌
▼0.30
漲幅
-1.10%
成交量
14,325張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	16.2	26.95	0.7	26.97	26.90	15.5	13,260	0.12%
2024/04/24	2	27.10	6	27.14	27.20	-4	13,199	-0.03%
2024/04/23	0.8	27.10	8.2	27.09	27.15	-7.4	13,552	-0.05%
2024/04/22	1.1	27.00	13.6	27.14	27.10	-12.5	13,709	-0.09%
2024/04/19	39.5	26.61	7.7	26.73	26.65	31.8	13,683	0.23%
2024/04/18	4.2	26.90	3	26.95	26.90	1.2	13,366	0.01%
2024/04/17	11.2	26.85	1.2	26.95	26.90	10	13,304	0.08%
2024/04/16	32.5	26.90	4.8	26.88	26.75	27.7	13,255	0.21%
2024/04/15	4.3	27.16	0	0.00	27.20	4.3	12,912	0.03%
2024/04/12	3.6	27.30	3	27.25	27.35	0.5	12,922	0.00%
2024/04/11	1.1	27.45	2.3	27.41	27.45	-1.1	12,870	-0.01%
2024/04/10	13.1	27.47	3	27.52	27.50	10.1	12,862	0.08%
2024/04/09	45.3	27.50	6	27.52	27.55	39.3	12,897	0.30%
2024/04/08	10	27.34	3.4	27.23	27.45	6.6	12,933	0.05%
2024/04/03	34.6	27.24	0.5	27.45	27.15	34.1	12,931	0.26%
2024/04/02	3.9	27.65	167.3	27.70	27.75	-163.5	12,738	-1.28%	大賣/鉅額交易
2024/04/01	4	27.75	152	27.85	27.75	-148	12,763	-1.16%	大賣/鉅額交易
2024/03/29	4	27.61	7.2	27.63	27.70	-3.2	12,727	-0.03%
2024/03/28	13.2	27.59	20.9	27.60	27.60	-7.7	12,575	-0.06%
2024/03/27	10.4	27.78	12.1	27.78	27.70	-1.7	12,472	-0.01%
2024/03/26	12.6	27.79	32.9	27.66	27.80	-20.3	12,502	-0.16%
2024/03/25	4.1	27.54	6.2	27.62	27.70	-2.1	12,610	-0.02%
2024/03/22	8.1	27.54	13.1	27.56	27.60	-5	12,632	-0.04%
2024/03/21	1.1	27.54	28.7	27.48	27.55	-27.6	12,499	-0.22%
2024/03/20	18.4	27.25	12.6	27.29	27.20	5.8	12,578	0.05%
2024/03/19	6.6	27.37	80.1	27.35	27.35	-73.5	12,480	-0.59%
2024/03/18	11.1	27.43	5.3	27.52	27.45	5.8	12,439	0.05%
2024/03/15	26.7	27.42	2.1	27.45	27.60	24.6	12,363	0.20%
2024/03/14	97.8	27.50	11.4	27.55	27.65	86.4	11,837	0.73%
2024/03/13	2.6	27.03	47.4	27.24	27.25	-44.8	11,503	-0.39%
2024/03/12	27.1	27.04	7.8	27.05	27.05	19.2	11,330	0.17%
2024/03/11	6.1	27.08	1.2	27.10	27.05	4.9	11,319	0.04%
2024/03/08	8	27.10	32.4	27.10	27.10	-24.4	11,310	-0.22%
2024/03/07	9	26.98	1.8	27.02	27.00	7.2	11,333	0.06%
2024/03/06	7.8	27.02	27.6	27.06	27.10	-19.8	11,411	-0.17%
2024/03/05	29.5	26.91	5.5	26.97	26.90	24	11,789	0.20%
2024/03/04	23.5	26.95	5.7	27.03	26.95	17.7	11,792	0.15%
2024/03/01	3.9	27.07	2	27.05	27.05	1.9	11,812	0.02%
2024/02/29	1.9	26.97	59.1	27.10	27.10	-57.1	11,947	-0.48%
2024/02/27	5.6	26.99	6.4	27.04	26.90	-0.8	11,741	-0.01%
2024/02/26	28.2	26.93	15.6	26.99	26.90	12.6	11,702	0.11%
2024/02/23	8.9	27.18	10.2	27.20	27.15	-1.3	11,600	-0.01%
2024/02/22	2.4	27.20	7.5	27.18	27.25	-5.1	11,877	-0.04%
2024/02/21	7.6	27.18	0.1	27.35	27.20	7.4	11,862	0.06%
2024/02/20	2.1	27.40	27.3	27.38	27.40	-25.2	11,915	-0.21%
2024/02/19	14.4	27.08	10	27.12	27.20	4.5	12,068	0.04%
2024/02/16	5.5	26.84	36.6	26.77	26.85	-31.1	12,124	-0.26%
2024/02/15	8.2	26.85	6.1	26.88	26.75	2	12,089	0.02%
2024/02/05	9.2	26.72	102	26.90	26.80	-92.8	11,901	-0.78%	大賣/
2024/02/02	0	26.95	1.6	26.95	27.00	-1.6	11,830	-0.01%
2024/02/01	0.1	26.80	5	26.85	26.90	-4.9	11,822	-0.04%
2024/01/31	0.5	26.60	3.7	26.62	26.60	-3.2	11,711	-0.03%
2024/01/30	15.9	26.58	5.5	26.64	26.50	10.4	11,655	0.09%
2024/01/29	11.1	26.80	17.8	26.85	26.80	-6.7	11,718	-0.06%
2024/01/26	10	26.85	6	26.83	26.85	4	11,764	0.03%
2024/01/25	1	26.60	3	26.63	26.65	-2	11,726	-0.02%
2024/01/24	4.1	26.55	5	26.61	26.60	-0.9	11,714	-0.01%
2024/01/23	23.2	26.52	2	26.58	26.50	21.2	11,731	0.18%
2024/01/22	3.2	26.45	3.7	26.53	26.40	-0.6	11,756	-0.01%
2024/01/19	66.4	26.32	0	0.00	26.45	66.4	11,730	0.57%
2024/01/18	18.7	26.25	16.4	26.27	26.20	2.3	11,764	0.02%
2024/01/17	99.7	26.26	3.4	26.36	26.10	96.3	11,754	0.82%
2024/01/16	21.7	26.57	2.6	26.67	26.50	19.1	11,459	0.17%
2024/01/15	15.7	26.89	7.2	26.94	26.80	8.4	11,258	0.07%
2024/01/12	8.1	26.93	0.9	27.05	26.90	7.3	11,395	0.06%
2024/01/11	2	26.98	11.4	27.10	27.05	-9.4	11,438	-0.08%
2024/01/10	31	27.00	3	26.97	26.90	28	11,439	0.24%
2024/01/09	15.3	27.16	3.1	27.23	27.05	12.2	11,468	0.11%
2024/01/08	2.1	27.26	8.6	27.29	27.25	-6.5	11,481	-0.06%
2024/01/05	52.3	27.15	3.1	27.20	27.00	49.3	11,476	0.43%
2024/01/04	2	27.00	3	27.15	27.00	-1	11,549	-0.01%
2024/01/03	25.5	26.98	8	27.09	27.00	17.5	11,752	0.15%
2024/01/02	1.2	27.26	8	27.36	27.25	-6.9	11,700	-0.06%
2023/12/29	2	27.33	0.3	27.40	27.40	1.7	11,710	0.01%
2023/12/28	1	27.30	58	27.31	27.45	-57	11,986	-0.48%
2023/12/27	29	26.98	31.2	27.09	27.20	-2.2	11,954	-0.02%
2023/12/26	0	0.00	14.2	26.93	27.00	-14.2	11,949	-0.12%
2023/12/25	2.6	26.77	12	26.80	26.85	-9.4	11,980	-0.08%
2023/12/22	64.3	26.76	2	26.85	26.75	62.3	12,098	0.51%
2023/12/21	17.9	26.76	2.1	26.82	26.80	15.7	12,206	0.13%
2023/12/20	50.9	26.95	7.1	26.85	26.90	43.8	12,190	0.36%
2023/12/19	14.3	27.21	0.1	27.35	27.20	14.1	12,031	0.12%
2023/12/18	0	0.00	3.8	27.46	27.50	-3.8	12,109	-0.03%
2023/12/15	5.1	27.46	0.2	27.50	27.35	4.9	12,182	0.04%
2023/12/14	3.7	27.53	15	27.61	27.60	-11.4	11,961	-0.10%
2023/12/13	13.2	27.33	4.4	27.36	27.40	8.8	11,858	0.07%
2023/12/12	10.8	27.48	0	27.55	27.50	10.8	12,137	0.09%
2023/12/11	5.7	27.47	5.2	27.53	27.55	0.5	12,210	0.00%
2023/12/08	0.1	27.50	3.1	27.60	27.60	-3	12,224	-0.02%
2023/12/07	4.5	27.46	22	27.41	27.45	-17.5	12,328	-0.14%
2023/12/06	0	0.00	68.5	27.57	27.60	-68.5	12,344	-0.56%
2023/12/05	4.2	27.29	13.2	27.32	27.35	-9	12,239	-0.07%
2023/12/04	7.2	27.33	10	27.33	27.35	-2.8	12,220	-0.02%
2023/12/01	17.3	27.38	0.1	27.50	27.35	17.1	12,174	0.14%
2023/11/30	20.1	27.60	4.6	27.69	27.70	15.5	12,014	0.13%
2023/11/29	7	27.70	4.1	27.75	27.50	2.9	11,585	0.02%
2023/11/28	0	27.80	24.8	27.85	27.60	-24.8	11,458	-0.22%
2023/11/27	3.2	27.58	4.8	27.78	27.45	-1.6	11,698	-0.01%
2023/11/24	35.6	27.63	20	27.76	27.65	15.5	11,623	0.13%
2023/11/22	4	27.71	2.4	27.75	27.70	1.6	11,480	0.01%
2023/11/21	0	0.00	65.9	27.83	27.85	-65.9	11,594	-0.57%
2023/11/20	13.7	27.31	9.3	27.40	27.45	4.4	11,446	0.04%
2023/11/17	13.1	27.51	20.1	27.53	27.55	-7.1	11,503	-0.06%
2023/11/16	2	27.30	32	27.37	27.50	-30	11,395	-0.26%
2023/11/15	0.2	27.05	19.4	27.08	27.15	-19.2	11,271	-0.17%
2023/11/14	2.7	26.90	2	26.93	26.95	0.7	11,277	0.01%
2023/11/13	1.1	26.85	0	0.00	26.90	1.1	11,486	0.01%
2023/11/10	0.9	26.85	3.7	26.87	26.85	-2.8	11,695	-0.02%
2023/11/09	3.2	26.87	0.5	26.89	26.80	2.7	11,906	0.02%
2023/11/08	1.4	26.82	10.7	26.86	26.85	-9.4	12,160	-0.08%
2023/11/07	1.4	26.85	19.1	26.84	26.85	-17.7	12,848	-0.14%
2023/11/06	4.2	26.85	7.5	26.91	26.90	-3.3	13,334	-0.02%
2023/11/03	1.1	26.50	13.1	26.56	26.70	-12	13,520	-0.09%
2023/11/02	2	26.35	13.1	26.43	26.35	-11.1	13,641	-0.08%
2023/11/01	0.2	26.05	22.5	26.10	26.15	-22.3	13,861	-0.16%
2023/10/31	1.2	25.91	3.8	25.92	25.90	-2.6	14,169	-0.02%
2023/10/30	38.1	25.94	0	0.00	25.90	38.1	14,466	0.26%
2023/10/27	8.2	25.97	0	0.00	26.00	8.2	14,522	0.06%
2023/10/26	5.8	25.86	5.6	26.00	25.85	0.2	14,678	0.00%
2023/10/25	15.2	26.03	3	26.07	25.95	12.2	14,611	0.08%
2023/10/24	29.6	26.00	0.4	26.10	26.00	29.2	14,735	0.20%
2023/10/23	23.6	26.04	0	0.00	26.00	23.6	14,869	0.16%
2023/10/20	22.5	26.06	0.7	26.29	26.20	21.8	14,880	0.15%
2023/10/19	10.4	26.45	0.5	26.69	26.40	9.8	14,692	0.07%
2023/10/18	1	26.55	4.7	26.68	26.70	-3.7	14,710	-0.03%
2023/10/17	6.4	26.60	8	26.63	26.65	-1.6	14,709	-0.01%
2023/10/16	1	26.70	5	26.73	26.75	-4	14,736	-0.03%
2023/10/13	4.3	26.69	1	26.75	26.70	3.3	14,838	0.02%
2023/10/12	0.9	26.85	28	26.95	27.00	-27.1	14,904	-0.18%
2023/10/11	1	26.75	1.7	26.77	26.85	-0.7	14,925	0.00%
2023/10/06	4	26.44	2	26.50	26.55	2	14,759	0.01%
2023/10/05	12.7	26.22	16	26.30	26.20	-3.3	14,787	-0.02%
2023/10/04	43.7	26.07	2	26.14	26.00	41.7	14,770	0.28%
2023/10/03	13.9	26.46	1.1	26.46	26.40	12.8	14,554	0.09%
2023/10/02	11.3	26.52	6.7	26.56	26.55	4.6	14,675	0.03%
2023/09/28	19.2	26.50	3	26.62	26.55	16.2	14,899	0.11%
2023/09/27	17.1	26.46	2.4	26.55	26.50	14.7	14,900	0.10%
2023/09/26	18.3	26.62	1.8	26.71	26.55	16.5	14,850	0.11%
2023/09/25	3	26.66	3	26.82	26.90	0	14,744	0.00%
2023/09/22	8.6	26.56	20.7	26.59	26.65	-12.1	14,802	-0.08%
2023/09/21	16.7	26.65	3.4	26.72	26.55	13.3	14,822	0.09%
2023/09/20	3.1	26.93	5.7	27.03	27.00	-2.6	14,912	-0.02%
2023/09/19	5	27.01	20.4	27.01	27.10	-15.4	14,854	-0.10%
2023/09/18	3.1	26.95	5	27.02	27.00	-1.9	14,960	-0.01%
2023/09/15	17.7	26.90	14	27.06	26.90	3.7	15,054	0.02%
2023/09/14	3.1	26.90	56.2	26.86	27.10	-53.1	14,807	-0.36%
2023/09/13	10.2	26.67	4	26.71	26.75	6.2	14,706	0.04%
2023/09/12	9.5	26.65	20	26.64	26.75	-10.5	14,916	-0.07%
2023/09/11	3.3	26.51	9.1	26.54	26.60	-5.8	14,954	-0.04%
2023/09/08	2	26.53	2	26.60	26.55	0	14,958	0.00%
2023/09/07	3.5	26.44	2.2	26.51	26.45	1.3	15,063	0.01%
2023/09/06	17.3	26.46	2.5	26.59	26.40	14.8	15,125	0.10%
2023/09/05	6.3	26.59	50.5	26.60	26.60	-44.2	15,065	-0.29%
2023/09/04	3.9	26.55	5	26.59	26.60	-1.1	15,105	-0.01%
2023/09/01	11.6	26.50	2	26.40	26.45	9.6	15,193	0.06%
2023/08/31	32.1	26.44	1.5	26.80	26.30	30.6	15,220	0.20%
2023/08/30	5.1	26.69	1.1	26.66	26.70	4.1	14,856	0.03%
2023/08/29	6.8	26.55	5	26.65	26.70	1.8	14,995	0.01%
2023/08/28	2.5	26.65	6.9	26.60	26.55	-4.4	15,349	-0.03%
2023/08/25	10.3	26.39	0	0.00	26.25	10.3	16,008	0.06%
2023/08/24	2.5	26.51	10	26.53	26.45	-7.5	16,016	-0.05%
2023/08/23	5	26.31	17.1	26.34	26.30	-12.1	15,980	-0.08%
2023/08/22	8.2	26.22	0	0.00	26.25	8.2	15,982	0.05%
2023/08/21	12.6	26.30	0.5	26.30	26.25	12.2	16,085	0.08%
2023/08/18	29.4	26.28	4.4	26.26	26.20	24.9	16,093	0.15%
2023/08/17	23.3	26.02	10	26.10	26.10	13.3	16,002	0.08%
2023/08/16	51.6	26.10	30	26.08	26.10	21.6	15,857	0.14%
2023/08/15	33.4	26.63	0.5	26.77	26.50	32.9	15,730	0.21%
2023/08/14	23.8	26.90	2	26.85	26.85	21.8	15,664	0.14%
2023/08/11	161.3	27.41	1.6	27.71	27.20	159.7	15,622	1.02%	大買/鉅額交易
2023/08/10	14.5	29.14	13.4	29.16	29.25	1.1	14,981	0.01%
2023/08/09	5	29.01	14	29.01	29.15	-9	14,518	-0.06%
2023/08/08	5.3	28.91	2	28.95	28.85	3.2	14,259	0.02%
2023/08/07	1.3	28.96	3	29.03	28.95	-1.7	14,089	-0.01%
2023/08/04	18	28.88	28	28.89	28.75	-10.1	13,884	-0.07%
2023/08/02	24.2	28.90	0	0.00	28.90	24.2	13,674	0.18%
2023/08/01	19.3	29.07	5.3	29.10	29.25	14	13,459	0.10%
2023/07/31	10.9	29.08	4.3	29.06	29.05	6.6	13,406	0.05%
2023/07/28	5.5	28.77	2	28.78	28.80	3.5	13,397	0.03%
2023/07/27	6	28.73	7.3	28.75	28.70	-1.3	13,514	-0.01%
2023/07/26	4	28.39	36.7	28.65	28.70	-32.7	13,506	-0.24%
2023/07/25	0	0.00	9.2	28.28	28.35	-9.2	13,371	-0.07%
2023/07/24	3.7	28.07	1.2	28.11	28.05	2.6	13,347	0.02%
2023/07/21	9.4	28.26	5.5	28.25	28.20	3.9	13,466	0.03%
2023/07/20	15	28.15	1.9	28.22	28.30	13.1	13,569	0.10%
2023/07/19	1	28.27	7.6	28.25	28.15	-6.6	13,525	-0.05%
2023/07/18	1.8	28.30	12.1	28.39	28.30	-10.3	13,445	-0.08%
2023/07/17	1.3	28.19	8.7	28.18	28.25	-7.4	13,284	-0.06%
2023/07/14	1.1	28.05	7.1	28.04	28.15	-6	13,188	-0.05%
2023/07/13	0	0.00	17.5	27.95	27.90	-17.5	13,078	-0.13%
2023/07/12	3.5	27.54	24.9	27.67	27.90	-21.4	13,048	-0.16%
2023/07/11	8.1	27.68	5	27.80	27.80	3.1	13,029	0.02%
2023/07/10	3.9	27.31	1	27.20	27.30	2.9	12,990	0.02%
2023/07/07	8.8	27.17	0.6	27.30	27.20	8.2	12,914	0.06%
2023/07/06	22.8	27.48	6	27.55	27.40	16.8	12,789	0.13%
2023/07/05	2.1	27.75	3.3	27.82	27.80	-1.2	12,500	-0.01%
2023/07/04	5.3	27.66	3.2	27.75	27.80	2.2	12,439	0.02%
2023/07/03	2.1	27.70	20.2	27.70	27.70	-18.1	12,482	-0.15%
2023/06/30	6	27.62	0	27.70	27.65	6	12,546	0.05%
2023/06/29	4.3	27.63	0.4	27.70	27.70	3.9	12,489	0.03%
2023/06/28	15.4	27.57	7.1	27.69	27.65	8.3	12,480	0.07%
2023/06/27	0	0.00	2.1	27.80	27.70	-2.1	12,251	-0.02%
2023/06/26	9.1	27.73	12.1	27.65	27.75	-3	12,265	-0.02%
2023/06/21	2.3	27.92	9.1	27.88	27.90	-6.8	12,181	-0.06%
2023/06/20	4.1	27.73	6	27.85	27.80	-1.9	12,192	-0.02%
2023/06/19	1	27.70	65.2	27.75	27.80	-64.2	12,148	-0.53%
2023/06/16	9.6	27.68	50.9	27.80	27.60	-41.2	12,157	-0.34%
2023/06/15	57.9	27.77	3.7	27.81	27.70	54.2	12,060	0.45%
2023/06/14	2.3	27.87	6.2	27.90	27.85	-3.9	12,098	-0.03%
2023/06/13	7.1	27.93	3.3	27.86	27.90	3.8	12,293	0.03%
2023/06/12	7	27.97	35.7	27.96	27.90	-28.7	12,397	-0.23%
2023/06/09	4	27.95	13.6	28.00	27.95	-9.6	12,589	-0.08%
2023/06/08	3	27.88	19.8	27.89	27.95	-16.8	12,812	-0.13%
2023/06/07	7.5	27.80	8.4	27.82	27.90	-1	12,920	-0.01%
2023/06/06	0.5	27.81	6.5	27.75	27.75	-6	12,970	-0.05%
2023/06/05	12.1	27.73	46.7	27.90	27.75	-34.7	12,977	-0.27%
2023/06/02	14.2	27.62	7.2	27.70	27.60	7	12,869	0.05%
2023/06/01	286.2	27.65	106.3	27.79	27.65	179.9	12,829	1.40%	大買/大賣/鉅額交易
2023/05/31	64	27.95	0	28.00	28.10	64	12,634	0.51%
2023/05/30	4	28.00	3.6	28.08	28.10	0.4	12,213	0.00%
2023/05/29	0	27.85	6	28.00	28.00	-6	12,487	-0.05%
2023/05/26	6.4	27.66	4	27.78	27.75	2.4	13,131	0.02%
2023/05/25	3.4	27.73	2	27.70	27.75	1.4	13,228	0.01%
2023/05/24	9.1	27.80	9	27.83	28.00	0.1	13,321	0.00%
2023/05/23	1.7	27.99	23.4	28.09	28.15	-21.7	13,239	-0.16%
2023/05/22	5.4	28.07	0.2	28.10	28.00	5.2	13,275	0.04%
2023/05/19	7.7	28.00	22.6	28.06	28.10	-14.9	13,337	-0.11%
2023/05/18	2.9	27.94	34.2	27.97	28.05	-31.3	13,359	-0.23%
2023/05/17	3	27.67	17.4	27.81	27.90	-14.4	13,333	-0.11%
2023/05/16	24.1	27.45	31.4	27.54	27.55	-7.3	13,251	-0.06%
2023/05/15	16.2	27.26	9	27.35	27.40	7.2	13,290	0.05%
2023/05/12	1.1	27.30	20.9	27.32	27.25	-19.8	13,371	-0.15%
2023/05/11	1.5	27.41	0.2	27.50	27.50	1.3	13,383	0.01%
2023/05/10	6.3	27.51	0.5	27.55	27.50	5.8	13,390	0.04%
2023/05/09	4.4	27.40	5.2	27.50	27.55	-0.8	13,446	-0.01%
2023/05/08	1.2	27.37	33.1	27.31	27.40	-31.9	13,541	-0.24%
2023/05/05	0	27.00	2.9	27.05	27.10	-2.8	13,588	-0.02%
2023/05/04	4.1	26.93	4	27.03	27.05	0.1	13,797	0.00%
2023/05/03	8.4	26.97	1.3	27.02	26.95	7.1	13,896	0.05%
2023/05/02	35.8	27.10	13.7	27.21	27.20	22	14,475	0.15%
2023/04/28	46.6	27.05	2.2	26.95	27.10	44.4	15,051	0.29%
2023/04/27	53.4	26.98	5.2	27.05	27.00	48.3	15,111	0.32%
2023/04/26	5.2	27.00	22.3	27.01	27.05	-17.2	15,197	-0.11%
2023/04/25	57.3	26.98	6.1	26.93	26.90	51.1	15,143	0.34%
2023/04/24	187	26.87	2.7	26.90	26.95	184.3	15,189	1.21%	大買/鉅額交易
2023/04/21	2.2	26.80	8	26.85	26.90	-5.8	15,471	-0.04%
2023/04/20	12.3	26.80	5.6	26.84	26.80	6.7	15,606	0.04%
2023/04/19	14.4	26.90	0.1	26.90	26.85	14.3	15,900	0.09%
2023/04/18	0.2	26.75	4.6	26.88	26.90	-4.4	15,936	-0.03%
2023/04/17	25.3	26.80	0.4	26.85	26.75	24.9	16,033	0.16%
2023/04/14	0.3	26.75	5.4	26.73	26.85	-5	16,040	-0.03%
2023/04/13	1.1	26.70	6.6	26.75	26.75	-5.6	16,146	-0.03%
2023/04/12	1.2	26.65	1	26.70	26.70	0.2	16,240	0.00%
2023/04/11	9.1	26.55	6	26.62	26.65	3.1	16,365	0.02%
2023/04/10	8.1	26.50	4.3	26.51	26.55	3.8	16,346	0.02%
2023/04/07	17.1	26.57	3.3	26.62	26.50	13.8	16,357	0.08%
2023/04/06	2	26.40	6	26.56	26.60	-4	16,385	-0.02%
2023/03/31	2.1	26.40	34.6	26.50	26.45	-32.5	16,314	-0.20%
2023/03/30	1.1	26.35	5.4	26.44	26.40	-4.4	16,244	-0.03%
2023/03/29	0	0.00	3.6	26.44	26.45	-3.6	16,253	-0.02%
2023/03/28	2.3	26.26	7	26.40	26.25	-4.7	16,262	-0.03%
2023/03/27	2.2	26.31	32.5	26.34	26.35	-30.3	16,325	-0.19%
2023/03/24	3.1	26.20	0.4	26.34	26.35	2.7	16,501	0.02%
2023/03/23	1.1	26.11	10	26.25	26.40	-8.9	16,490	-0.05%
2023/03/22	5	26.10	5	26.17	26.20	0	16,504	0.00%
2023/03/21	7.3	25.83	1.1	26.00	25.85	6.2	16,642	0.04%
2023/03/20	19.5	25.56	8.7	25.62	25.65	10.9	16,642	0.07%
2023/03/17	10.7	25.80	5	25.90	25.80	5.7	16,569	0.03%
2023/03/16	9.3	25.65	4	25.72	25.80	5.4	16,434	0.03%
2023/03/15	65.7	26.08	2	26.15	25.90	63.7	16,402	0.39%
2023/03/14	44.3	26.03	4.3	26.06	26.00	39.9	16,502	0.24%
2023/03/13	26.8	26.23	6.2	26.28	26.25	20.6	16,301	0.13%
2023/03/10	20.9	26.36	5.3	26.45	26.35	15.6	16,140	0.10%
2023/03/09	11.7	26.65	21.1	26.68	26.65	-9.5	16,124	-0.06%
2023/03/08	3	26.68	15.6	26.71	26.75	-12.6	16,685	-0.08%
2023/03/07	0.1	26.60	30	26.67	26.70	-29.9	16,765	-0.18%
2023/03/06	8.2	26.44	1	26.50	26.45	7.2	16,949	0.04%
2023/03/03	24.8	26.29	13	26.35	26.35	11.8	16,939	0.07%
2023/03/02	60.7	26.36	0	0.00	26.30	60.7	16,937	0.36%
2023/03/01	29.5	26.49	3	26.65	26.60	26.5	16,798	0.16%
2023/02/24	8.8	26.93	5	26.90	26.80	3.8	16,412	0.02%
2023/02/23	2.6	26.95	21.6	27.04	27.05	-19.1	15,735	-0.12%
2023/02/22	4	26.90	58.9	26.85	26.95	-54.9	15,670	-0.35%
2023/02/21	302.1	26.70	27	26.75	26.70	275.1	15,499	1.77%	大買/鉅額交易
2023/02/20	2.5	26.68	15	26.79	26.75	-12.5	15,648	-0.08%
2023/02/17	14.1	26.43	0	0.00	26.50	14.1	15,627	0.09%
2023/02/16	0.3	26.62	4.1	26.55	26.55	-3.8	15,691	-0.02%
2023/02/15	10.4	26.51	13.1	26.50	26.45	-2.7	15,819	-0.02%
2023/02/14	11.6	26.60	35	26.66	26.70	-23.4	15,762	-0.15%
2023/02/13	11.1	26.47	18.4	26.47	26.60	-7.3	15,693	-0.05%
2023/02/10	8.1	26.23	11	26.30	26.35	-3	15,634	-0.02%
2023/02/09	8.7	26.11	1	26.20	26.15	7.7	15,601	0.05%
2023/02/08	25.1	26.11	0.2	26.25	26.10	24.9	15,647	0.16%
2023/02/07	7	26.10	0	0.00	26.10	7	15,721	0.04%
2023/02/06	23.1	26.07	2.6	26.17	26.05	20.5	15,680	0.13%
2023/02/03	27.3	26.11	0	26.25	26.20	27.3	15,560	0.18%
2023/02/02	31.8	26.16	10.1	26.21	26.15	21.7	15,462	0.14%
2023/02/01	14.6	26.10	5.4	26.24	26.30	9.2	15,246	0.06%
2023/01/31	109.1	26.30	0.1	26.50	26.10	109	15,176	0.72%	大買/鉅額交易
2023/01/30	37.5	26.61	4	26.83	26.90	33.5	14,530	0.23%
2023/01/17	4	26.78	3.6	26.83	26.75	0.4	14,000	0.00%
2023/01/16	3.5	26.65	8.8	26.64	26.70	-5.3	14,044	-0.04%
2023/01/13	8.1	26.41	9.2	26.44	26.45	-1.1	14,017	-0.01%
2023/01/12	28	26.45	0	0.00	26.45	28	14,308	0.20%
2023/01/11	19	26.89	8	26.78	26.80	10.9	14,215	0.08%
2023/01/10	2.1	26.95	31.1	26.99	27.10	-29	14,050	-0.21%
2023/01/09	3	26.95	27.8	26.89	27.00	-24.8	14,075	-0.18%
2023/01/06	0.5	26.45	5.1	26.50	26.50	-4.6	13,996	-0.03%
2023/01/05	5.3	26.26	2.2	26.33	26.50	3	14,269	0.02%
2023/01/04	0	0.00	3	26.25	26.25	-3	14,219	-0.02%
2023/01/03	5.2	26.15	1.5	26.17	26.30	3.7	14,570	0.03%
2022/12/30	1.1	26.40	15.2	26.58	26.50	-14.2	14,499	-0.10%
2022/12/29	4.3	26.08	1	26.20	26.10	3.3	14,570	0.02%
2022/12/28	2.5	26.27	4	26.35	26.25	-1.5	14,600	-0.01%
2022/12/27	0.1	26.45	6.8	26.50	26.50	-6.7	14,844	-0.05%
2022/12/26	1.3	26.22	2.6	26.36	26.40	-1.3	15,067	-0.01%
2022/12/23	2.3	26.21	20	26.25	26.30	-17.7	15,320	-0.12%
2022/12/22	3.1	26.25	2	26.38	26.40	1.1	15,528	0.01%
2022/12/21	2.1	26.24	5.3	26.22	26.30	-3.2	15,797	-0.02%
2022/12/20	2.3	26.34	7	26.36	26.30	-4.7	15,983	-0.03%
2022/12/19	6.5	26.12	3.2	26.25	26.30	3.3	16,092	0.02%
2022/12/16	6.2	26.19	9	26.37	26.20	-2.8	16,053	-0.02%
2022/12/15	5	26.20	2.6	26.39	26.40	2.4	16,007	0.01%
2022/12/14	1	26.35	0	26.30	26.35	1	16,169	0.01%
2022/12/13	9.4	26.03	3.2	26.02	26.00	6.3	16,162	0.04%
2022/12/12	2	26.25	5	26.35	26.40	-3	16,068	-0.02%
2022/12/09	2.1	26.21	0	0.00	26.20	2.1	16,567	0.01%
2022/12/08	2.3	26.14	0.1	26.00	26.30	2.3	16,548	0.01%
2022/12/07	0	0.00	20.2	26.22	26.15	-20.2	16,571	-0.12%
2022/12/06	1.1	25.90	9.4	26.01	25.90	-8.3	16,461	-0.05%
2022/12/05	5	25.91	6	26.00	25.90	-1	16,290	-0.01%
2022/12/02	6.6	25.90	3.2	25.95	25.85	3.4	16,262	0.02%
2022/12/01	28	26.21	1.5	26.29	26.20	26.5	16,286	0.16%
2022/11/30	4.3	26.19	8.3	26.30	26.20	-4	16,261	-0.02%
2022/11/29	0	0.00	9.8	26.00	26.20	-9.8	15,636	-0.06%
2022/11/28	8.2	25.73	8	25.84	25.85	0.2	15,494	0.00%
2022/11/25	3	25.68	24.1	25.82	25.90	-21.1	15,448	-0.14%
2022/11/24	3	25.43	5.1	25.49	25.60	-2.1	15,343	-0.01%
2022/11/23	10	25.46	2	25.45	25.45	7.9	15,251	0.05%
2022/11/22	11.2	25.26	0	0.00	25.30	11.2	15,217	0.07%
2022/11/21	1.8	25.20	5	25.30	25.35	-3.2	15,132	-0.02%
2022/11/18	5.3	25.19	0	0.00	25.30	5.3	15,085	0.03%
2022/11/17	3.7	25.57	1	25.50	25.55	2.7	14,982	0.02%
2022/11/16	7.4	25.62	5.2	25.63	25.70	2.3	15,010	0.02%
2022/11/15	4.1	25.73	8.4	25.86	25.90	-4.3	14,833	-0.03%
2022/11/14	6.2	25.74	9.1	25.86	25.80	-3	14,741	-0.02%
2022/11/11	3.8	25.65	160.6	25.75	25.90	-156.9	14,501	-1.08%	大賣/鉅額交易
2022/11/10	6.4	25.07	2	25.20	25.15	4.4	14,332	0.03%
2022/11/09	0	25.24	5.3	25.27	25.30	-5.3	14,352	-0.04%
2022/11/08	2	24.98	4	25.06	25.10	-2	14,290	-0.01%
2022/11/07	4.1	24.91	2	24.93	24.95	2.1	14,254	0.01%
2022/11/04	1.3	24.61	4.8	24.61	24.95	-3.5	14,308	-0.02%
2022/11/03	4.1	24.46	2	24.60	24.55	2.1	14,262	0.01%
2022/11/02	6.4	24.72	1.1	24.80	24.75	5.2	14,218	0.04%
2022/11/01	6	24.64	6.3	24.81	24.90	-0.3	14,409	0.00%
2022/10/31	4.1	24.76	7.9	24.88	24.75	-3.8	14,436	-0.03%
2022/10/28	0.3	24.68	4.8	24.66	24.55	-4.6	14,652	-0.03%
2022/10/27	13.6	24.70	3.9	24.62	24.60	9.7	14,850	0.07%
2022/10/26	3.1	24.90	8.8	24.84	24.85	-5.7	14,932	-0.04%
2022/10/25	1.3	24.50	3.2	24.75	24.75	-1.9	14,979	-0.01%
2022/10/24	0	24.45	4	24.47	24.50	-4	15,161	-0.03%
2022/10/21	1.4	23.89	0	0.00	24.15	1.4	15,163	0.01%
2022/10/20	4.9	23.27	12.3	23.68	23.75	-7.4	15,189	-0.05%
2022/10/19	7.2	23.95	0	24.15	23.75	7.1	14,930	0.05%
2022/10/18	7.3	24.01	0.6	24.01	24.05	6.7	14,910	0.04%
2022/10/17	7.4	24.02	12.7	24.05	24.00	-5.3	14,972	-0.04%
2022/10/14	24.8	24.52	0	24.60	24.45	24.8	14,912	0.17%
2022/10/13	18.6	24.55	12	24.53	24.55	6.6	14,869	0.04%
2022/10/12	9.3	25.00	10	25.06	25.15	-0.7	14,573	0.00%
2022/10/11	41.7	25.05	1.1	24.96	25.00	40.6	14,633	0.28%
2022/10/07	5.3	25.51	9.3	25.55	25.50	-4	14,359	-0.03%
2022/10/06	1	25.60	0	0.00	25.80	1	14,317	0.01%
2022/10/05	32	25.51	4	25.55	25.45	28	14,397	0.19%
2022/10/04	78.4	25.44	5.7	25.54	25.55	72.7	14,411	0.50%
2022/10/03	20.3	25.57	11	25.50	25.65	9.3	14,232	0.07%
2022/09/30	7.6	26.08	8	26.11	26.00	-0.4	14,164	0.00%
2022/09/29	34.1	26.22	37.5	26.20	26.35	-3.4	14,154	-0.02%
2022/09/28	3.7	26.40	3.5	26.35	26.35	0.2	14,075	0.00%
2022/09/27	2.4	26.39	1.3	26.39	26.60	1.1	13,907	0.01%
2022/09/26	9.8	26.29	1.5	26.37	26.25	8.4	13,928	0.06%
2022/09/23	1.3	26.58	6.3	26.71	26.65	-5	14,030	-0.04%
2022/09/22	9.4	26.38	0	0.00	26.50	9.4	14,280	0.07%
2022/09/21	45.2	26.65	69.5	26.81	26.75	-24.3	14,397	-0.17%
2022/09/20	11.1	26.56	3	26.60	26.50	8.1	14,439	0.06%
2022/09/19	14.6	26.77	2.1	26.90	26.60	12.5	14,574	0.09%
2022/09/16	2	26.38	185.1	26.95	26.90	-183.1	14,830	-1.23%	大賣/鉅額交易
2022/09/15	6.4	26.51	8.1	26.49	26.45	-1.7	14,670	-0.01%
2022/09/14	2.2	26.44	2.3	26.55	26.40	-0.1	14,859	0.00%
2022/09/13	1.2	26.85	11.3	26.78	26.75	-10.1	15,390	-0.07%
2022/09/12	0	0.00	2.6	26.70	26.80	-2.6	15,786	-0.02%
2022/09/08	1.3	26.33	3	26.35	26.45	-1.7	16,168	-0.01%
2022/09/07	3.5	26.31	12.2	26.23	26.20	-8.7	16,563	-0.05%
2022/09/06	1.3	26.49	4.4	26.64	26.60	-3.1	16,710	-0.02%
2022/09/05	1.4	26.43	1.5	26.44	26.45	-0.1	16,861	0.00%
2022/09/02	2.5	26.24	3.1	26.35	26.15	-0.7	17,023	0.00%
2022/09/01	52	26.20	43.9	26.42	26.30	8	17,117	0.05%
2022/08/31	0.8	26.52	2	26.55	26.55	-1.2	17,015	-0.01%
2022/08/30	10.4	26.21	0.1	26.40	26.35	10.3	17,038	0.06%
2022/08/29	3.3	26.32	14.3	26.41	26.35	-11.1	17,074	-0.06%
2022/08/26	7.1	26.57	2.3	26.56	26.65	4.8	17,112	0.03%
2022/08/25	0	0.00	3.8	26.50	26.55	-3.8	17,237	-0.02%
2022/08/24	3.2	26.10	4.1	26.35	26.25	-0.9	17,596	-0.01%
2022/08/23	3.3	26.23	0.2	26.25	26.15	3.1	18,826	0.02%
2022/08/22	6.2	26.53	0	0.00	26.60	6.2	19,109	0.03%
2022/08/19	3	26.67	0	0.00	26.80	3	19,335	0.02%
2022/08/18	0.1	26.75	2.8	26.77	26.80	-2.7	19,534	-0.01%
2022/08/17	2.2	26.63	15.1	26.74	26.80	-12.9	19,732	-0.07%
2022/08/16	4	26.50	1	26.60	26.55	3	19,947	0.02%
2022/08/15	0.2	26.61	53.6	26.60	26.60	-53.5	20,364	-0.26%
2022/08/12	2.1	26.60	2	26.62	26.65	0.1	20,639	0.00%
2022/08/11	1	26.70	4.7	26.69	26.80	-3.7	20,912	-0.02%
2022/08/10	8	26.36	9	26.26	26.30	-1	21,162	0.00%
2022/08/09	6.8	25.84	12	25.75	25.90	-5.2	21,187	-0.02%
2022/08/08	28.5	25.46	2.1	25.41	25.45	26.4	21,340	0.12%
2022/08/05	5.5	25.60	4	25.65	25.65	1.5	21,289	0.01%
2022/08/04	46.4	25.49	0.5	25.60	25.55	45.9	21,507	0.21%
2022/08/03	49.4	26.85	9	26.88	26.95	40.4	21,404	0.19%
2022/08/02	11.3	26.78	7.3	26.93	26.95	4	21,427	0.02%
2022/08/01	3	27.03	5.1	27.04	27.00	-2.1	21,415	-0.01%
2022/07/29	1.4	26.70	5.3	26.95	27.00	-3.9	21,474	-0.02%
2022/07/28	4.1	26.63	11.1	26.72	26.75	-7	21,233	-0.03%
2022/07/27	0.2	26.40	4.3	26.25	26.35	-4.1	21,094	-0.02%
2022/07/26	1.8	25.98	7.7	26.02	25.90	-5.9	20,974	-0.03%
2022/07/25	1.5	25.94	0	0.00	26.00	1.5	20,901	0.01%
2022/07/22	4	25.55	23.2	25.70	25.75	-19.2	21,003	-0.09%
2022/07/21	1.1	25.05	2.8	25.26	25.50	-1.7	20,972	-0.01%
2022/07/20	6	25.20	1.8	25.32	25.00	4.2	21,046	0.02%
2022/07/19	1.2	25.11	3	25.10	25.05	-1.8	21,077	-0.01%
2022/07/18	2	24.90	5.4	24.91	25.05	-3.4	21,225	-0.02%
2022/07/15	21.9	24.80	0	0.00	24.70	21.9	21,225	0.10%
2022/07/14	8.9	25.19	0	25.25	25.20	8.9	21,294	0.04%
2022/07/13	3	25.08	10.5	25.34	25.30	-7.5	21,346	-0.04%
2022/07/12	16.3	24.66	5	24.55	24.50	11.3	21,402	0.05%
2022/07/11	7.3	25.34	1	25.35	25.30	6.3	21,405	0.03%
2022/07/08	3.7	25.67	3	25.72	25.50	0.7	21,700	0.00%
2022/07/07	3.4	25.61	4	25.64	25.55	-0.6	21,745	0.00%
2022/07/06	15.8	25.75	7	25.85	25.60	8.8	21,680	0.04%
2022/07/05	13.2	25.96	3.6	26.04	25.95	9.6	21,855	0.04%
2022/07/04	8.2	25.90	4.5	25.94	25.90	3.6	21,929	0.02%
2022/07/01	8.6	25.76	3.2	26.03	25.80	5.4	22,193	0.02%
2022/06/30	3.6	26.16	4.1	26.13	26.20	-0.6	22,426	0.00%
2022/06/29	0.1	26.35	3	26.35	26.35	-2.9	22,269	-0.01%
2022/06/28	5.6	26.37	3	26.70	26.45	2.6	22,321	0.01%
2022/06/27	7.2	26.49	2.2	26.50	26.45	5	22,337	0.02%
2022/06/24	10.7	26.32	10	26.40	26.40	0.7	22,154	0.00%
2022/06/23	2.2	26.19	35.8	26.50	26.25	-33.6	21,934	-0.15%
2022/06/22	32.3	26.16	3	26.43	26.30	29.3	21,769	0.13%
2022/06/21	2	26.40	5	26.48	26.40	-3	21,655	-0.01%
2022/06/20	2	25.90	0.1	26.27	25.80	1.9	21,249	0.01%
2022/06/17	16.5	25.98	5.5	26.19	25.85	11	20,924	0.05%
2022/06/16	10.1	26.53	4	26.60	26.40	6.1	20,568	0.03%
2022/06/15	31.3	26.33	25.5	26.40	26.40	5.8	20,682	0.03%
2022/06/14	20.4	26.18	17	26.38	26.50	3.4	20,708	0.02%
2022/06/13	26.5	25.96	18.2	26.28	26.20	8.4	20,681	0.04%
2022/06/10	6.3	26.18	1	26.20	26.20	5.3	20,562	0.03%
2022/06/09	7	26.45	4	26.45	26.40	3	20,562	0.01%
2022/06/08	2.6	26.52	2.9	26.52	26.45	-0.3	20,569	0.00%
2022/06/07	0	26.35	2	26.35	26.45	-2	20,624	-0.01%
2022/06/06	11.9	26.27	50	26.25	26.35	-38.1	20,684	-0.18%
2022/06/02	4.8	26.41	0	0.00	26.40	4.8	20,909	0.02%
2022/06/01	7.4	26.69	0.2	27.05	26.50	7.2	21,246	0.03%
2022/05/31	24.9	26.60	16.8	26.67	27.35	8.1	20,960	0.04%
2022/05/30	1.5	26.70	6.7	26.78	26.95	-5.2	19,744	-0.03%
2022/05/27	0	26.45	10.1	26.50	26.55	-10	19,459	-0.05%
2022/05/26	2.4	26.19	1.6	26.24	26.25	0.8	19,429	0.00%
2022/05/25	12.3	26.25	0	26.30	26.35	12.3	19,678	0.06%
2022/05/24	0.3	26.53	1	26.55	26.50	-0.7	19,804	0.00%
2022/05/23	1	26.43	3.3	26.16	26.25	-2.3	19,567	-0.01%
2022/05/20	10	25.98	5	26.03	26.20	5	19,291	0.03%
2022/05/19	8.5	25.73	1.9	25.80	25.80	6.6	19,053	0.03%
2022/05/18	1.4	25.97	17.4	26.18	26.35	-16	18,812	-0.09%
2022/05/17	3.5	25.56	5.3	25.62	25.50	-1.8	18,588	-0.01%
2022/05/16	16.9	25.44	30.2	25.53	25.70	-13.3	18,547	-0.07%
2022/05/13	5.7	25.60	0	25.70	25.60	5.7	18,389	0.03%
2022/05/12	30.8	25.66	9.2	25.55	25.50	21.6	18,420	0.12%
2022/05/11	2.8	26.26	0	0.00	26.35	2.8	18,171	0.02%
2022/05/10	59.1	26.17	111.6	25.77	26.35	-52.4	18,077	-0.29%	大賣/
2022/05/09	17.3	26.17	12.4	26.32	26.10	4.9	18,003	0.03%
2022/05/06	16.3	26.66	70.2	26.75	26.85	-53.9	18,006	-0.30%
2022/05/05	148.1	27.25	0	0.00	27.10	148.1	18,118	0.82%	大買/鉅額交易
2022/05/04	5.3	27.43	5.1	27.55	27.40	0.2	18,084	0.00%
2022/05/03	4.6	27.54	3.3	27.56	27.50	1.2	18,343	0.01%
2022/04/29	2.3	27.61	85	27.72	27.80	-82.7	18,470	-0.45%
2022/04/28	61.2	27.34	1	27.40	27.60	60.2	18,634	0.32%
2022/04/27	8.7	27.75	2	27.63	27.65	6.7	18,543	0.04%
2022/04/26	2.8	27.97	17.2	27.88	28.00	-14.4	18,531	-0.08%
2022/04/25	13.6	27.58	8	27.60	27.60	5.6	18,432	0.03%
2022/04/22	33.1	27.69	61	27.93	27.95	-27.9	18,353	-0.15%
2022/04/21	5.8	27.77	0	0.00	27.70	5.8	18,387	0.03%
2022/04/20	5.2	27.63	43.5	27.68	28.10	-38.3	18,500	-0.21%
2022/04/19	45.7	28.02	5.9	27.84	27.75	39.7	18,465	0.22%
2022/04/18	30.3	27.66	70.5	28.02	27.80	-40.3	18,595	-0.22%
2022/04/15	21.5	28.43	6	28.55	28.40	15.5	18,348	0.08%
2022/04/14	33.1	28.90	43.1	29.19	28.60	-10	18,334	-0.05%
2022/04/13	68.3	29.46	2.9	29.50	29.55	65.4	18,102	0.36%
2022/04/12	30.2	29.39	22.7	29.59	29.60	7.6	17,969	0.04%
2022/04/11	18.1	29.80	29.1	29.81	29.65	-11	17,812	-0.06%
2022/04/08	10.2	29.45	23.4	29.34	29.50	-13.2	17,646	-0.08%
2022/04/07	122.2	29.61	43.4	29.48	29.10	78.8	17,519	0.45%	大買/
2022/04/06	42.1	29.26	27.5	29.12	29.75	14.5	17,130	0.08%
2022/04/01	12.1	28.40	10.8	28.37	28.50	1.3	16,701	0.01%
2022/03/31	7	28.50	49.3	28.48	28.45	-42.3	16,554	-0.26%
2022/03/30	21	27.81	4.6	27.87	28.00	16.4	16,221	0.10%
2022/03/29	13.2	27.72	4.2	27.80	27.65	9.1	15,994	0.06%
2022/03/28	19.8	27.52	7.8	27.67	27.80	12	15,957	0.08%
2022/03/25	22.6	27.59	4.1	27.62	27.75	18.5	15,883	0.12%
2022/03/24	6.3	27.51	12.4	27.50	27.60	-6.1	15,791	-0.04%
2022/03/23	13.2	27.43	41.6	27.39	27.50	-28.4	15,821	-0.18%
2022/03/22	14.2	26.87	2.7	27.02	27.20	11.5	15,653	0.07%
2022/03/21	16.1	26.99	25.1	27.01	27.00	-9	15,565	-0.06%
2022/03/18	26.3	26.75	73	26.90	27.00	-46.8	15,517	-0.30%
2022/03/17	0.4	26.54	6	26.59	26.55	-5.6	15,079	-0.04%
2022/03/16	20.1	26.11	17	26.18	26.30	3	14,874	0.02%
2022/03/15	13.5	25.78	2.1	25.84	25.90	11.3	14,711	0.08%
2022/03/14	1.6	25.71	5.1	25.72	25.95	-3.5	14,695	-0.02%
2022/03/11	3.1	25.54	5	25.58	25.60	-1.9	14,709	-0.01%
2022/03/10	3.1	25.59	8.1	25.62	25.75	-5	14,721	-0.03%
2022/03/09	12	25.13	13.6	25.26	25.10	-1.6	14,629	-0.01%
2022/03/08	21.4	25.12	14.6	25.09	25.05	6.9	14,503	0.05%
2022/03/07	31.4	25.31	32.6	25.25	25.50	-1.2	14,280	-0.01%
2022/03/04	9.6	25.93	0.6	26.02	26.00	9	14,549	0.06%
2022/03/03	19.3	26.20	6	26.18	26.25	13.3	14,587	0.09%
2022/03/02	15.1	26.08	22.8	26.02	26.25	-7.7	14,666	-0.05%
2022/03/01	44.2	25.96	8.3	25.94	26.10	35.9	14,606	0.25%
2022/02/25	31.1	25.57	22.3	25.67	25.70	8.8	14,418	0.06%
2022/02/24	40.8	25.81	46.7	25.81	25.85	-5.9	13,978	-0.04%
2022/02/23	9.1	26.15	0	26.20	26.25	9.1	13,716	0.07%
2022/02/22	27.9	26.01	7.3	26.11	26.20	20.7	13,725	0.15%
2022/02/21	9.2	26.25	12.1	26.25	26.35	-2.8	13,701	-0.02%
2022/02/18	8.1	26.41	0	0.00	26.35	8.1	13,812	0.06%
2022/02/17	1	26.55	0.4	26.50	26.60	0.6	13,849	0.00%
2022/02/16	3	26.40	1	26.45	26.35	2	13,860	0.01%
2022/02/15	6.8	26.31	0	0.00	26.20	6.8	13,890	0.05%
2022/02/14	14.7	26.15	2	26.20	26.40	12.7	13,880	0.09%
2022/02/11	18.7	26.48	10.8	26.52	26.55	7.9	13,718	0.06%
2022/02/10	1.7	26.44	2.2	26.41	26.60	-0.5	13,790	0.00%
2022/02/09	3.5	26.40	11.3	26.44	26.55	-7.8	13,764	-0.06%
2022/02/08	10.6	26.11	32.4	26.18	26.20	-21.8	13,636	-0.16%
2022/02/07	7.1	25.43	2.5	25.54	25.75	4.6	13,397	0.03%
2022/01/26	8.3	25.04	2.6	25.12	25.15	5.7	13,050	0.04%
2022/01/25	43.5	24.78	5.5	24.87	25.10	38	13,017	0.29%
2022/01/24	9.7	24.93	14.1	24.95	25.15	-4.4	12,765	-0.03%
2022/01/21	36.6	25.16	5.2	25.15	25.20	31.4	12,770	0.25%
2022/01/20	9.4	25.42	6.6	25.51	25.50	2.8	12,567	0.02%
2022/01/19	3.1	25.28	25	25.20	25.35	-21.9	12,445	-0.18%
2022/01/18	9.2	25.36	4.1	25.35	25.35	5.2	12,468	0.04%
2022/01/17	10.2	25.34	33.9	25.31	25.35	-23.7	12,371	-0.19%
2022/01/14	7.9	25.56	32.7	25.50	25.50	-24.9	12,245	-0.20%
2022/01/13	93.7	25.55	23.2	25.66	25.80	70.5	12,173	0.58%
2022/01/12	1.3	25.48	12	25.45	25.55	-10.7	11,969	-0.09%
2022/01/11	18.4	25.08	12.8	25.38	25.45	5.6	11,936	0.05%
2022/01/10	12.2	24.97	11.8	25.00	25.10	0.4	11,772	0.00%
2022/01/07	19.3	24.96	14	24.96	25.00	5.3	11,806	0.05%
2022/01/06	0.2	24.75	3	24.78	24.80	-2.8	11,623	-0.02%
2022/01/05	1.5	24.55	3	24.60	24.65	-1.5	11,484	-0.01%
2022/01/04	22	24.39	0	0.00	24.50	22	11,607	0.19%
2022/01/03	10.2	24.44	7.5	24.64	24.40	2.7	11,606	0.02%
2021/12/30	15.8	24.50	4	24.55	24.50	11.8	11,545	0.10%
2021/12/29	5	24.48	8.9	24.47	24.55	-3.9	11,615	-0.03%
2021/12/28	10.2	24.30	7.7	24.29	24.35	2.5	11,614	0.02%
2021/12/27	3.8	24.21	6.7	24.23	24.25	-2.9	11,573	-0.03%
2021/12/24	1.2	24.15	10.1	24.19	24.20	-8.9	11,784	-0.08%
2021/12/23	7	24.09	23.6	24.15	24.15	-16.6	11,908	-0.14%
2021/12/22	5	24.00	8	24.12	24.10	-3	12,045	-0.02%
2021/12/21	1.6	24.07	3.1	24.05	24.10	-1.6	12,066	-0.01%
2021/12/20	14.3	23.92	1	24.00	23.95	13.3	12,072	0.11%
2021/12/17	1	24.05	10.7	24.07	24.15	-9.7	12,008	-0.08%
2021/12/16	3.8	23.90	10.4	23.95	23.95	-6.6	11,898	-0.06%
2021/12/15	8	23.87	0	0.00	23.90	8	12,243	0.07%
2021/12/14	26.1	23.87	65.1	23.87	23.90	-39	12,569	-0.31%
2021/12/13	3	24.12	8.8	24.20	24.10	-5.8	12,520	-0.05%
2021/12/10	2.1	24.05	11.9	24.10	24.10	-9.8	12,483	-0.08%
2021/12/09	12.8	23.97	8.1	23.98	24.00	4.7	12,461	0.04%
2021/12/08	4	23.95	2.3	23.98	24.00	1.7	12,429	0.01%
2021/12/07	7	23.85	6.7	23.93	24.00	0.3	12,364	0.00%
2021/12/06	2	23.78	49.5	23.78	23.80	-47.5	12,355	-0.38%
2021/12/03	5.4	23.65	0.1	23.75	23.75	5.3	12,455	0.04%
2021/12/02	3	23.68	16.2	23.61	23.70	-13.2	12,452	-0.11%
2021/12/01	17.2	23.36	4.1	23.48	23.60	13.1	12,410	0.11%
2021/11/30	38.2	23.20	13.4	23.25	23.10	24.8	12,353	0.20%
2021/11/29	18.5	23.29	1	23.40	23.30	17.5	11,718	0.15%
2021/11/26	32.9	23.47	6	23.51	23.50	26.9	11,677	0.23%
2021/11/25	3	23.67	0.1	23.70	23.80	3	11,846	0.03%
2021/11/24	0.5	23.70	4.1	23.79	23.70	-3.6	11,964	-0.03%
2021/11/23	4.7	23.60	13	23.60	23.60	-8.3	12,109	-0.07%
2021/11/22	10.1	23.66	21.6	23.72	23.70	-11.5	12,531	-0.09%
2021/11/19	3.6	23.80	12.5	23.75	23.75	-8.9	12,989	-0.07%
2021/11/18	3.1	23.93	8.3	23.91	24.00	-5.2	13,360	-0.04%
2021/11/17	1	23.51	45.3	23.65	23.85	-44.2	13,323	-0.33%
2021/11/16	7	23.50	3.3	23.56	23.60	3.7	13,402	0.03%
2021/11/15	24.5	23.40	7.6	23.46	23.50	16.9	13,513	0.13%
2021/11/12	3	23.33	23.2	23.29	23.40	-20.2	13,464	-0.15%
2021/11/11	4.3	23.07	26.2	23.10	23.15	-21.9	13,651	-0.16%
2021/11/10	9.2	23.04	0.1	23.05	23.10	9.1	13,777	0.07%
2021/11/09	8	22.96	55.6	22.95	23.05	-47.6	13,822	-0.34%
2021/11/08	14.1	22.95	3.6	22.99	23.00	10.5	13,749	0.08%
2021/11/05	2	22.90	9	22.90	23.00	-7	13,791	-0.05%
2021/11/04	2	22.90	2.1	22.90	22.95	-0.1	13,743	0.00%
2021/11/03	0.1	22.90	3.5	22.89	22.95	-3.4	13,836	-0.02%
2021/11/02	5	22.85	2	22.90	22.95	3	13,927	0.02%
2021/11/01	0	0.00	7.1	22.87	22.85	-7.1	13,985	-0.05%
2021/10/29	8.9	22.76	31	22.80	22.90	-22.1	13,998	-0.16%
2021/10/28	2	22.83	1.5	22.90	22.90	0.5	13,916	0.00%
2021/10/27	0.6	22.90	2	22.90	22.90	-1.4	13,939	-0.01%
2021/10/26	7	22.94	40.3	22.95	22.90	-33.3	14,081	-0.24%
2021/10/22	2.4	22.75	8.2	22.72	22.80	-5.9	14,068	-0.04%
2021/10/21	1.5	22.80	4	22.80	22.80	-2.5	14,115	-0.02%
2021/10/20	0.5	22.75	1.2	22.71	22.80	-0.7	14,108	0.00%
2021/10/19	12	22.75	19	22.78	22.80	-7	14,230	-0.05%
2021/10/18	3	22.70	2.4	22.69	22.70	0.6	14,205	0.00%
2021/10/15	0	0.00	6.5	22.58	22.60	-6.5	14,220	-0.05%
2021/10/14	4	22.43	4.2	22.45	22.40	-0.3	14,164	0.00%
2021/10/13	1.6	22.43	3	22.45	22.45	-1.5	14,276	-0.01%
2021/10/12	5.3	22.31	1.5	22.37	22.50	3.8	14,367	0.03%
2021/10/08	3.1	22.41	2	22.40	22.40	1.1	14,207	0.01%
2021/10/07	24.1	22.51	0.1	22.60	22.55	24	14,274	0.17%
2021/10/06	6.3	22.36	3	22.35	22.40	3.3	14,279	0.02%
2021/10/05	7.1	22.36	3.1	22.44	22.35	4	14,240	0.03%
2021/10/04	4	22.31	0.2	22.48	22.45	3.8	14,218	0.03%
2021/10/01	15.3	22.33	1	22.30	22.40	14.3	14,208	0.10%
2021/09/30	1	22.55	1.1	22.55	22.55	-0.1	14,047	0.00%
2021/09/29	9	22.40	0.1	22.55	22.55	8.9	13,960	0.06%
2021/09/28	6.1	22.53	0	0.00	22.55	6.1	13,853	0.04%
2021/09/27	13.1	22.55	14	22.60	22.60	-0.9	13,842	-0.01%
2021/09/24	3	22.57	4.8	22.62	22.60	-1.8	13,838	-0.01%
2021/09/23	12.3	22.47	5	22.52	22.50	7.3	13,891	0.05%
2021/09/22	33.8	22.21	13	22.25	22.25	20.8	13,936	0.15%
2021/09/17	19.1	22.54	11.2	22.69	22.50	8	13,614	0.06%
2021/09/16	4.5	22.68	2.1	22.68	22.75	2.4	13,269	0.02%
2021/09/15	1.5	22.60	1.4	22.67	22.65	0.2	13,272	0.00%
2021/09/14	6.1	22.65	6.2	22.66	22.70	-0.1	13,385	0.00%
2021/09/13	0.1	22.50	4.3	22.53	22.60	-4.2	13,394	-0.03%
2021/09/10	0.2	22.50	4	22.46	22.50	-3.9	13,508	-0.03%
2021/09/09	6	22.35	1.2	22.50	22.35	4.8	13,836	0.03%
2021/09/08	7	22.41	0.8	22.55	22.55	6.2	13,836	0.05%
2021/09/07	9.2	22.51	17	22.52	22.55	-7.8	13,793	-0.06%
2021/09/06	2.5	22.69	0.2	22.75	22.65	2.3	13,824	0.02%
2021/09/03	1.9	22.63	2.1	22.68	22.80	-0.2	13,838	0.00%
2021/09/02	16.3	22.59	20	22.58	22.60	-3.7	13,843	-0.03%
2021/09/01	7.2	22.80	9	22.78	22.85	-1.8	13,752	-0.01%
2021/08/31	0.4	22.68	5	22.64	22.90	-4.6	13,706	-0.03%
2021/08/30	6.8	22.65	52.5	22.62	22.80	-45.7	13,469	-0.34%
2021/08/27	18.8	22.34	29.1	22.37	22.45	-10.3	13,317	-0.08%
2021/08/26	54.5	21.99	5	22.00	22.10	49.5	13,130	0.38%
2021/08/25	29.7	23.06	2.2	23.10	23.05	27.5	12,765	0.22%
2021/08/24	20.7	23.03	4.8	23.05	23.10	15.9	12,247	0.13%
2021/08/23	49.9	23.04	1.8	23.05	23.05	48.1	11,894	0.40%
2021/08/20	6.8	23.00	16.4	23.04	23.00	-9.6	11,824	-0.08%
2021/08/19	49.6	23.09	9	23.04	23.00	40.6	12,066	0.34%
2021/08/18	2.6	23.10	26.1	23.11	23.15	-23.5	11,913	-0.20%
2021/08/17	2.3	23.04	21.8	23.05	23.15	-19.5	11,877	-0.16%
2021/08/16	10.9	23.00	51	23.00	23.00	-40.1	11,648	-0.34%
2021/08/13	26.4	23.01	0	0.00	23.10	26.4	11,574	0.23%
2021/08/12	0.1	23.05	1	23.05	23.10	-0.9	11,601	-0.01%
2021/08/11	0.1	23.00	14.5	23.08	23.10	-14.4	11,655	-0.12%
2021/08/10	0	0.00	1.2	22.96	23.00	-1.2	11,701	-0.01%
2021/08/09	2	22.95	3.4	23.01	23.05	-1.4	12,092	-0.01%
2021/08/06	6	23.00	0.9	23.00	23.00	5.1	12,215	0.04%
2021/08/05	7.2	23.01	8	23.01	23.10	-0.9	12,567	-0.01%
2021/08/04	0.3	22.95	0	0.00	23.00	0.3	13,387	0.00%
2021/08/03	1.8	22.94	5	22.90	23.00	-3.2	13,574	-0.02%
2021/08/02	1.3	22.88	4.9	22.80	22.95	-3.6	13,711	-0.03%
2021/07/30	2.9	22.78	1	22.85	22.75	1.9	13,755	0.01%
2021/07/29	0.1	22.85	22.1	22.89	22.90	-22	13,733	-0.16%
2021/07/28	3.1	22.75	19	22.75	22.80	-15.9	13,804	-0.11%
2021/07/27	3.1	22.85	5	22.85	22.90	-2	14,110	-0.01%
2021/07/26	4.3	22.87	27.5	23.08	22.85	-23.2	14,583	-0.16%
2021/07/23	0	0.00	3	23.02	23.00	-3	14,578	-0.02%
2021/07/22	0	0.00	26	22.91	22.95	-26	14,534	-0.18%
2021/07/21	1.1	22.77	6.6	22.80	22.85	-5.5	14,517	-0.04%
2021/07/20	8.3	22.80	0.1	22.85	22.75	8.2	14,656	0.06%
2021/07/19	1	22.80	3.7	22.88	23.00	-2.7	14,673	-0.02%
2021/07/16	8	22.85	15.2	22.86	22.95	-7.2	14,780	-0.05%
2021/07/15	1.3	22.85	21	22.85	22.85	-19.7	14,887	-0.13%
2021/07/14	1.2	22.84	21.4	22.83	22.90	-20.2	14,975	-0.13%
2021/07/13	1.3	22.79	0.5	22.75	22.80	0.8	15,143	0.01%
2021/07/12	16	22.72	3.4	22.70	22.70	12.6	15,188	0.08%
2021/07/09	5.2	22.52	1.2	22.59	22.65	4	15,270	0.03%
2021/07/08	0	22.55	2	22.60	22.55	-2	15,284	-0.01%
2021/07/07	1.1	22.46	17.2	22.50	22.50	-16.1	15,334	-0.10%
2021/07/06	1.1	22.60	6.2	22.59	22.60	-5.1	15,402	-0.03%
2021/07/05	2.1	22.50	105.1	22.52	22.60	-103	15,468	-0.67%	大賣/鉅額交易
2021/07/02	7.1	22.49	4.2	22.50	22.45	2.9	15,504	0.02%
2021/07/01	11.3	22.59	4.1	22.55	22.50	7.2	15,588	0.05%
2021/06/30	0.6	22.59	4	22.65	22.70	-3.4	15,659	-0.02%
2021/06/29	1.2	22.51	0.6	22.54	22.55	0.5	15,697	0.00%
2021/06/28	4.2	22.56	19.7	22.57	22.60	-15.5	15,821	-0.10%
2021/06/25	1	22.45	8.4	22.42	22.45	-7.4	15,888	-0.05%
2021/06/24	2.1	22.40	10.2	22.40	22.35	-8.1	16,016	-0.05%
2021/06/23	10	22.30	23	22.42	22.40	-13	16,136	-0.08%
2021/06/22	5	22.26	8	22.27	22.25	-3	16,061	-0.02%
2021/06/21	3.1	22.08	24.4	22.08	22.35	-21.3	16,091	-0.13%
2021/06/18	8	22.18	0	0.00	22.10	8	16,007	0.05%
2021/06/17	1.1	22.20	5.6	22.28	22.30	-4.5	15,716	-0.03%
2021/06/16	1.2	22.21	9	22.25	22.30	-7.8	16,117	-0.05%
2021/06/15	3	22.20	2.2	22.28	22.30	0.9	16,149	0.01%
2021/06/11	0.4	22.10	0	22.15	22.20	0.3	16,403	0.00%
2021/06/10	0.2	22.10	1.2	22.03	22.10	-1	16,643	-0.01%
2021/06/09	6.5	22.09	2	22.10	22.10	4.5	16,750	0.03%
2021/06/08	2.2	22.13	3	22.18	22.15	-0.9	16,868	-0.01%
2021/06/07	27.3	22.10	26.6	22.09	22.10	0.7	17,111	0.00%
2021/06/04	5.1	22.11	4	22.16	22.25	1.1	17,260	0.01%
2021/06/03	5.1	22.20	9.3	22.30	22.25	-4.1	17,736	-0.02%
2021/06/02	8.1	22.22	20.1	22.24	22.30	-12	17,919	-0.07%
2021/06/01	0	0.00	5.2	22.10	22.20	-5.2	17,974	-0.03%
2021/05/31	1.2	22.00	9.3	21.95	22.00	-8.1	18,220	-0.04%
2021/05/28	2.2	21.75	45.4	21.84	21.85	-43.2	18,356	-0.24%
2021/05/27	1.1	21.65	0	21.65	21.70	1	18,689	0.01%
2021/05/26	2.2	21.73	0.7	21.80	21.80	1.4	18,767	0.01%
2021/05/25	3.1	21.56	22.1	21.67	21.75	-19	18,950	-0.10%
2021/05/24	14.2	21.49	2.1	21.51	21.50	12.1	18,997	0.06%
2021/05/21	8.2	21.66	5.2	21.64	21.65	3	19,245	0.02%
2021/05/20	16.8	21.54	0	0.00	21.55	16.8	19,338	0.09%
2021/05/19	2	21.60	1	21.60	21.65	1	19,349	0.01%
2021/05/18	13	21.47	29	21.60	21.65	-16	19,349	-0.08%
2021/05/17	50.1	21.13	5.1	21.12	21.10	45	19,591	0.23%
2021/05/14	8.4	21.59	6.3	21.59	21.70	2.1	19,253	0.01%
2021/05/13	76.2	21.52	11.5	21.38	21.45	64.7	19,039	0.34%
2021/05/12	38.2	21.76	44.2	21.69	21.50	-6	18,657	-0.03%
2021/05/11	55.1	22.59	4	22.43	22.40	51.1	17,762	0.29%
2021/05/10	2	22.78	78.1	22.74	22.80	-76.1	17,585	-0.43%
2021/05/07	4.2	22.37	125.4	22.45	22.50	-121.2	17,731	-0.68%	大賣/鉅額交易
2021/05/06	9.6	22.30	106.1	22.36	22.35	-96.5	17,811	-0.54%	大賣/
2021/05/05	11.6	22.21	56.5	22.30	22.20	-44.8	17,760	-0.25%
2021/05/04	37.9	22.22	119.4	22.54	22.25	-81.5	17,799	-0.46%	大賣/
2021/05/03	51.4	22.32	87.1	22.48	22.40	-35.7	17,488	-0.20%
2021/04/29	2.3	22.90	2.1	22.95	22.90	0.2	17,233	0.00%
2021/04/28	9.4	22.85	12	22.91	23.00	-2.6	17,252	-0.02%
2021/04/27	3.1	22.93	0.2	22.93	22.95	2.9	17,516	0.02%
2021/04/26	26.2	22.79	123.5	22.80	23.00	-97.3	17,539	-0.55%	大賣/
2021/04/23	18.2	22.78	7	22.81	22.75	11.2	17,481	0.06%
2021/04/22	82.2	22.93	12.8	22.95	22.90	69.5	17,542	0.40%
2021/04/21	6.3	22.92	4	22.91	22.90	2.3	17,411	0.01%
2021/04/20	32.1	22.85	19.2	22.93	22.90	12.9	17,307	0.07%
2021/04/19	166.9	22.87	5.1	22.84	23.00	161.8	17,248	0.94%	大買/鉅額交易
2021/04/16	13	22.67	5	22.56	22.70	8	17,151	0.05%
2021/04/15	10.3	22.43	12	22.48	22.50	-1.7	17,364	-0.01%
2021/04/14	44.7	22.24	10.6	22.28	22.25	34.1	17,322	0.20%
2021/04/13	13.5	22.23	17	22.23	22.25	-3.5	17,373	-0.02%
2021/04/12	16	22.11	1	22.15	22.15	15	17,373	0.09%
2021/04/09	8.6	22.06	4.1	22.14	22.10	4.4	17,436	0.03%
2021/04/08	14.7	22.10	10.1	22.15	22.10	4.6	17,463	0.03%
2021/04/07	12.1	22.12	12	22.17	22.20	0.1	17,684	0.00%
2021/04/06	11	22.09	8.8	22.08	22.10	2.2	17,678	0.01%
2021/04/01	19.4	22.10	5	22.15	22.05	14.4	17,607	0.08%
2021/03/31	11.4	22.20	1.1	22.20	22.20	10.4	17,499	0.06%
2021/03/30	3	22.13	55.2	22.21	22.25	-52.2	17,349	-0.30%
2021/03/29	4	22.15	11.6	22.18	22.20	-7.6	17,225	-0.04%
2021/03/26	21	22.06	5	22.08	22.05	16	17,110	0.09%
2021/03/25	12	21.99	25.5	22.02	22.05	-13.5	16,997	-0.08%
2021/03/24	10	21.85	7.1	21.86	21.90	2.9	17,042	0.02%
2021/03/23	16.2	21.83	4.3	21.85	21.85	11.9	17,006	0.07%
2021/03/22	11.1	21.82	21.7	21.66	21.85	-10.6	17,098	-0.06%
2021/03/19	56.3	21.82	24	21.59	21.50	32.3	17,165	0.19%
2021/03/18	4.1	21.93	37.3	21.95	21.95	-33.2	16,788	-0.20%
2021/03/17	57.7	21.99	7.8	22.03	21.90	49.9	16,831	0.30%
2021/03/16	2	22.00	11	22.07	22.15	-9	16,770	-0.05%
2021/03/15	1	21.85	37.8	21.87	21.95	-36.8	17,043	-0.22%
2021/03/12	21.6	21.63	34.9	21.60	21.75	-13.3	17,330	-0.08%
2021/03/11	72.6	21.76	28.4	21.71	21.60	44.1	17,493	0.25%
2021/03/10	11.1	21.55	23	21.58	21.60	-11.9	17,361	-0.07%
2021/03/09	7.3	21.48	48.3	21.46	21.50	-41	17,252	-0.24%
2021/03/08	10.3	21.09	6	21.18	21.10	4.3	16,883	0.03%
2021/03/05	3	21.02	15	20.98	21.10	-12	16,766	-0.07%
2021/03/04	22.2	21.06	3	21.15	21.05	19.2	17,400	0.11%
2021/03/03	64.1	21.27	17	21.31	21.25	47.1	17,280	0.27%
2021/03/02	14.5	21.33	3.9	21.19	21.15	10.6	17,097	0.06%
2021/02/26	60.4	20.97	16.1	21.06	20.85	44.3	16,741	0.26%
2021/02/25	2.3	21.19	11.5	21.24	21.35	-9.3	16,235	-0.06%
2021/02/24	13.5	21.21	25	21.13	21.10	-11.5	16,143	-0.07%
2021/02/23	2.5	20.93	13	20.98	21.10	-10.5	16,111	-0.07%
2021/02/22	28.9	20.91	0.2	20.90	20.80	28.7	15,976	0.18%
2021/02/19	18.7	20.81	9	20.86	20.90	9.7	16,074	0.06%
2021/02/18	3.7	20.87	56.7	20.87	20.85	-53	16,145	-0.33%
2021/02/17	24.7	20.76	68	20.74	20.80	-43.3	16,250	-0.27%
2021/02/05	43.7	20.46	9.1	20.56	20.60	34.5	15,959	0.22%
2021/02/04	3.4	20.46	0	0.00	20.40	3.4	16,049	0.02%
2021/02/03	14.6	20.44	0.4	20.50	20.40	14.2	16,418	0.09%
2021/02/02	13	20.42	2	20.48	20.40	11	16,717	0.07%
2021/02/01	8.6	20.37	1	20.25	20.30	7.5	16,805	0.04%
2021/01/29	40.9	20.25	1	20.30	20.20	39.8	16,838	0.24%
2021/01/28	9.2	20.33	21	20.38	20.35	-11.8	16,605	-0.07%
2021/01/27	19.5	20.51	1.4	20.49	20.40	18.1	16,491	0.11%
2021/01/26	28.2	20.48	11	20.55	20.45	17.2	16,490	0.10%
2021/01/25	10.1	20.61	25.5	20.57	20.70	-15.4	16,461	-0.09%
2021/01/22	51.1	20.44	8.1	20.43	20.40	42.9	16,638	0.26%
2021/01/21	29.4	20.63	1.8	20.64	20.50	27.6	16,522	0.17%
2021/01/20	66.6	20.66	15	20.76	20.50	51.7	16,491	0.31%
2021/01/19	40	20.91	24	20.92	20.90	16	16,147	0.10%
2021/01/18	10.5	20.94	12	20.89	20.95	-1.5	16,144	-0.01%
2021/01/15	12.1	21.08	0.1	21.30	21.05	12	16,036	0.07%
2021/01/14	9	21.25	8.6	21.27	21.30	0.4	16,029	0.00%
2021/01/13	10.4	21.30	31	21.40	21.25	-20.6	16,070	-0.13%
2021/01/12	14.1	21.25	41.8	21.35	21.30	-27.7	16,086	-0.17%
2021/01/11	7	21.41	31.3	21.42	21.50	-24.3	16,130	-0.15%
2021/01/08	0.1	21.30	31.7	21.43	21.50	-31.7	16,091	-0.20%
2021/01/07	13.3	21.18	14.3	21.19	21.25	-1	15,881	-0.01%
2021/01/06	24	21.10	25.4	21.06	21.00	-1.4	15,806	-0.01%
2021/01/05	5.4	21.10	3	21.15	21.25	2.4	15,685	0.02%
2021/01/04	33.1	21.14	20	21.19	21.10	13.1	15,707	0.08%
2020/12/31	9.3	21.26	3	21.30	21.35	6.3	15,600	0.04%
2020/12/30	2	21.05	41.1	21.18	21.35	-39.1	15,531	-0.25%
2020/12/29	8.1	20.82	16	20.82	20.90	-8	15,347	-0.05%
2020/12/28	11.1	20.77	5	20.73	20.80	6.1	15,271	0.04%
2020/12/25	22.2	20.77	1	20.80	20.80	21.2	15,315	0.14%
2020/12/24	8.1	20.73	1	20.77	20.70	7.1	15,388	0.05%
2020/12/23	4.1	20.65	1.6	20.73	20.70	2.5	15,549	0.02%
2020/12/22	6.2	20.75	0	0.00	20.70	6.2	15,733	0.04%
2020/12/21	6	20.73	2	20.75	20.80	4	16,113	0.02%
2020/12/18	5	20.65	5.6	20.75	20.75	-0.6	16,333	0.00%
2020/12/17	3.1	20.70	5	20.75	20.70	-1.9	16,399	-0.01%
2020/12/16	10	20.71	2	20.75	20.75	8	16,431	0.05%
2020/12/15	12	20.56	4.7	20.61	20.60	7.3	16,446	0.04%
2020/12/14	23.1	20.72	5.2	20.66	20.65	18	16,425	0.11%
2020/12/11	8	20.76	17.1	20.84	20.85	-9.1	16,384	-0.06%
2020/12/10	37.4	20.54	61.2	20.56	20.60	-23.7	16,209	-0.15%
2020/12/09	47.4	20.52	127.1	20.50	20.60	-79.8	15,936	-0.50%	大賣/
2020/12/08	60.6	20.81	25	20.98	20.85	35.6	15,427	0.23%
2020/12/07	20.1	21.24	28.9	21.24	21.30	-8.8	15,022	-0.06%
2020/12/04	24.2	21.30	2.3	21.33	21.35	21.9	14,919	0.15%
2020/12/03	28	21.22	2	21.20	21.25	26	14,870	0.17%
2020/12/02	16.2	21.23	4.6	21.27	21.35	11.6	14,919	0.08%
2020/12/01	6	21.25	1	21.30	21.40	5	15,101	0.03%
2020/11/30	36.5	21.35	1	21.36	21.30	35.5	15,230	0.23%
2020/11/27	13	21.38	75	21.44	21.40	-62	14,897	-0.42%
2020/11/26	2.2	21.38	0	0.00	21.50	2.2	14,990	0.01%
2020/11/25	6	21.46	11.1	21.45	21.50	-5.1	15,331	-0.03%
2020/11/24	3.2	21.49	3.5	21.51	21.50	-0.3	15,346	0.00%
2020/11/23	8.4	21.55	2.2	21.58	21.60	6.2	15,409	0.04%
2020/11/20	4.1	21.53	1	21.75	21.60	3.1	15,382	0.02%
2020/11/19	4.3	21.65	7	21.70	21.70	-2.8	15,365	-0.02%
2020/11/18	4.1	21.70	18	21.78	21.80	-13.9	15,276	-0.09%
2020/11/17	4.3	21.55	5.1	21.60	21.65	-0.8	15,116	-0.01%
2020/11/16	9	21.54	9.9	21.54	21.65	-0.9	15,413	-0.01%
2020/11/13	2.3	21.36	3.1	21.30	21.50	-0.8	15,386	-0.01%
2020/11/12	13.6	21.36	1	21.40	21.40	12.6	15,490	0.08%
2020/11/11	6	21.63	34.1	21.64	21.75	-28.1	15,461	-0.18%
2020/11/10	6.1	21.33	45.9	21.39	21.45	-39.7	15,358	-0.26%
2020/11/09	29.6	21.00	19.4	21.10	21.05	10.1	15,268	0.07%
2020/11/06	0.9	20.80	35	20.82	20.90	-34.1	15,375	-0.22%
2020/11/05	1.1	20.65	7	20.68	20.80	-5.8	15,553	-0.04%
2020/11/04	6.2	20.49	1	20.50	20.50	5.2	15,732	0.03%
2020/11/03	7.1	20.48	6.8	20.49	20.60	0.3	17,096	0.00%
2020/11/02	1.3	20.12	3	20.20	20.45	-1.7	17,755	-0.01%
2020/10/30	16.9	20.10	0	0.00	20.05	16.9	18,137	0.09%
2020/10/29	20.9	20.18	1.1	20.25	20.15	19.8	18,163	0.11%
2020/10/28	17.2	20.29	0	20.40	20.30	17.2	18,424	0.09%
2020/10/27	2.9	20.30	7.5	20.29	20.40	-4.6	18,600	-0.02%
2020/10/26	6.3	20.29	2.1	20.36	20.40	4.2	19,031	0.02%
2020/10/23	3.2	20.25	1	20.30	20.30	2.2	19,443	0.01%
2020/10/22	9	20.19	1	20.40	20.40	8	19,734	0.04%
2020/10/21	27	20.21	4.2	20.22	20.20	22.8	19,868	0.11%
2020/10/20	12	20.24	1	20.25	20.25	11	19,924	0.06%
2020/10/19	5	20.33	1.1	20.35	20.35	3.9	19,994	0.02%
2020/10/16	15.3	20.40	1	20.35	20.30	14.3	20,192	0.07%
2020/10/15	34.1	20.50	2	20.50	20.45	32.1	20,375	0.16%
2020/10/14	9.1	20.61	1	20.65	20.60	8.1	20,450	0.04%
2020/10/13	10.1	20.58	1	20.65	20.65	9.1	20,613	0.04%
2020/10/12	1	20.70	2.2	20.76	20.75	-1.2	20,746	-0.01%
2020/10/08	12	20.74	7.4	20.76	20.80	4.6	20,795	0.02%
2020/10/07	20	20.74	0	0.00	20.70	20	20,850	0.10%
2020/10/06	9	20.77	40	20.80	20.85	-31	21,024	-0.15%
2020/10/05	5	20.59	4	20.65	20.65	1	21,185	0.00%
2020/09/30	11	20.59	17.6	20.65	20.55	-6.6	21,281	-0.03%
2020/09/29	7.2	20.64	5	20.68	20.60	2.2	21,381	0.01%
2020/09/28	5	20.36	10	20.35	20.60	-5	21,493	-0.02%
2020/09/25	14.1	20.25	10	20.13	20.15	4.1	21,576	0.02%
2020/09/24	62.1	19.94	19.3	19.97	19.90	42.9	21,593	0.20%
2020/09/23	26	20.25	1.4	20.25	20.20	24.6	21,306	0.12%
2020/09/22	38	20.50	4	20.49	20.45	34	21,229	0.16%
2020/09/21	10	20.75	1	20.70	20.70	9	21,153	0.04%
2020/09/18	21	20.84	0.7	21.00	20.90	20.3	21,191	0.10%
2020/09/17	24.1	20.89	1.4	21.00	20.85	22.7	21,134	0.11%
2020/09/16	16	20.97	5.1	21.02	21.05	10.9	21,189	0.05%
2020/09/15	0	0.00	4	20.95	21.00	-4	21,158	-0.02%
2020/09/14	4	20.85	1.6	20.92	20.90	2.4	21,452	0.01%
2020/09/11	15.3	20.80	0	0.00	20.90	15.3	21,704	0.07%
2020/09/10	2	20.85	2.7	20.85	20.90	-0.7	21,867	0.00%
2020/09/09	25.2	20.72	1	20.70	20.90	24.2	22,015	0.11%
2020/09/08	5	20.82	9	20.93	20.95	-4	22,113	-0.02%
2020/09/07	16	20.66	6	20.70	20.85	10	22,380	0.04%
2020/09/04	22.4	20.77	0	0.00	20.70	22.4	22,636	0.10%
2020/09/03	24.3	20.91	16.2	20.94	20.90	8	22,626	0.04%
2020/09/02	68.5	20.93	0	0.00	20.95	68.5	22,613	0.30%
2020/09/01	17.9	21.19	1	21.25	21.15	16.9	22,376	0.08%
2020/08/31	6.1	21.31	2	21.45	21.25	4.1	22,326	0.02%
2020/08/28	38	21.32	1	21.30	21.40	37	22,284	0.17%
2020/08/27	26	21.37	2	21.30	21.25	24	22,554	0.11%
2020/08/26	13	21.35	1	21.35	21.40	12	22,568	0.05%
2020/08/25	6	21.38	2	21.40	21.40	4	22,686	0.02%
2020/08/24	6	21.39	0	0.00	21.35	6	23,389	0.03%
2020/08/21	9	21.50	2	21.40	21.55	7	23,510	0.03%
2020/08/20	21	21.40	6	21.53	21.35	15	23,586	0.06%
2020/08/19	16	21.84	0	0.00	21.80	16	23,248	0.07%
2020/08/18	3	21.75	2	21.75	21.85	1	23,146	0.00%
2020/08/17	8	21.67	0	0.00	21.85	8	23,119	0.03%
2020/08/14	21	21.68	11	21.65	21.65	10	23,106	0.04%
2020/08/13	10	21.84	2	21.75	21.85	8	22,898	0.03%
2020/08/12	26	21.77	0	0.00	21.80	26	22,848	0.11%
2020/08/11	25	21.96	25	21.95	21.90	0	22,657	0.00%
2020/08/10	78	22.05	39	22.05	22.05	39	22,512	0.17%
2020/08/07	119.2	22.06	15	22.05	22.05	104.2	22,375	0.47%	大買/鉅額交易
2020/08/06	45.5	23.77	95	23.82	23.90	-49.5	21,100	-0.23%
2020/08/05	3.4	23.61	26	23.59	23.70	-22.6	20,604	-0.11%
2020/08/04	0	0.00	1.1	23.50	23.45	-1.1	20,273	-0.01%
2020/08/03	6	23.43	0	0.00	23.35	6	20,124	0.03%
2020/07/31	34.6	23.64	5	23.67	23.60	29.6	19,865	0.15%
2020/07/30	38	23.68	25	23.68	23.80	13	19,824	0.07%
2020/07/29	3	23.48	5	23.44	23.55	-2	19,509	-0.01%
2020/07/28	7	23.07	3.1	23.12	23.15	3.9	19,384	0.02%
2020/07/27	9	23.12	0	0.00	23.00	9	19,502	0.05%
2020/07/24	34.2	23.29	0	0.00	23.25	34.2	19,610	0.17%
2020/07/23	30.4	23.42	0	0.00	23.40	30.4	19,689	0.15%
2020/07/22	1	23.45	17.4	23.35	23.50	-16.4	19,983	-0.08%
2020/07/21	10	23.25	2	23.28	23.20	8	20,274	0.04%
2020/07/20	2	23.13	17.5	23.15	23.10	-15.5	20,291	-0.08%
2020/07/17	10	23.10	4	23.20	23.10	6	20,389	0.03%
2020/07/16	5	23.04	1	23.10	23.00	4	20,541	0.02%
2020/07/15	10	23.00	9.7	23.02	23.10	0.3	20,460	0.00%
2020/07/14	0.7	23.00	4	23.03	22.95	-3.4	20,634	-0.02%
2020/07/13	2	22.95	7	23.01	23.00	-5	20,771	-0.02%
2020/07/10	25	22.91	2	22.98	23.00	23	20,880	0.11%
2020/07/09	1.2	23.15	1	23.15	23.10	0.2	20,974	0.00%
2020/07/08	4	23.20	0	0.00	23.15	4	21,036	0.02%
2020/07/07	1.1	23.11	4.2	23.20	23.20	-3.1	21,085	-0.01%
2020/07/06	0	0.00	11.1	23.14	23.25	-11.1	21,036	-0.05%
2020/07/03	3	22.93	1	22.90	22.95	2	20,969	0.01%
2020/07/02	0	0.00	3	22.85	22.90	-3	21,013	-0.01%
2020/07/01	22	22.79	3.1	22.83	22.75	18.9	21,091	0.09%
2020/06/30	1	22.65	5.4	22.75	22.65	-4.4	21,044	-0.02%
2020/06/29	28	22.55	7	22.55	22.65	21	21,241	0.10%
2020/06/24	5	22.73	0	0.00	22.70	5	21,403	0.02%
2020/06/23	1	22.60	1	22.70	22.75	0	21,747	0.00%
2020/06/22	8	22.56	70	22.55	22.65	-62	21,869	-0.28%
2020/06/19	10	22.60	1	22.65	22.50	9	22,331	0.04%
2020/06/18	25	22.62	1	22.65	22.60	24	22,537	0.11%
2020/06/17	19	22.75	2.7	22.79	22.80	16.3	22,695	0.07%
2020/06/16	25	22.81	4	22.89	22.75	21	23,541	0.09%
2020/06/15	19.1	22.63	3	22.75	22.60	16.1	24,996	0.06%
2020/06/12	25.3	22.53	69.1	22.74	22.85	-43.8	25,738	-0.17%
2020/06/11	53.1	23.24	6	23.12	23.00	47.1	26,333	0.18%
2020/06/10	0	0.00	21	23.28	23.50	-21	26,541	-0.08%
2020/06/09	13	23.14	0	0.00	23.10	13	27,478	0.05%
2020/06/08	6.1	23.22	128	23.19	23.20	-121.9	28,057	-0.43%	大賣/鉅額交易
2020/06/05	6	23.14	8	23.07	23.15	-2	28,075	-0.01%
2020/06/04	16	23.16	6	23.28	23.15	10	28,505	0.04%
2020/06/03	34	23.11	9	23.16	23.20	25	28,829	0.09%
2020/06/02	8.1	23.06	1.3	23.06	23.10	6.8	28,794	0.02%
2020/06/01	3	22.95	16	22.91	22.95	-13	28,723	-0.05%
2020/05/29	1	22.55	5.1	22.58	22.85	-4.1	28,679	-0.01%
2020/05/28	30.4	22.49	11	22.54	22.50	19.4	28,147	0.07%
2020/05/27	10	22.40	28.1	22.43	22.60	-18.1	28,477	-0.06%
2020/05/26	7.1	22.39	15	22.27	22.30	-7.9	28,564	-0.03%
2020/05/25	8	21.94	0	0.00	22.10	8	28,663	0.03%
2020/05/22	29	22.01	0	0.00	21.95	29	28,784	0.10%
2020/05/21	14.1	22.09	7.5	22.19	22.20	6.6	28,738	0.02%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/19	0	0.00	2	22.03	22.10	-2	28,825	-0.01%
2020/05/18	1	21.80	0	0.00	21.80	1	28,773	0.00%
2020/05/15	33.1	21.87	2	21.88	21.80	31.1	28,813	0.11%
2020/05/14	24	21.87	6	21.90	21.90	18	28,788	0.06%
2020/05/13	2	21.93	3	22.00	21.95	-1	28,675	0.00%
2020/05/12	15	21.93	0	0.00	21.95	15	28,629	0.05%
2020/05/11	102	22.07	12.2	22.08	22.00	89.8	28,507	0.32%	大買/
2020/05/08	5	21.95	16	21.87	21.75	-11	28,415	-0.04%
2020/05/07	25	21.70	2	21.65	21.75	23	28,399	0.08%
2020/05/06	11	21.68	0	0.00	21.65	11	28,314	0.04%
2020/05/05	9	21.89	3	21.92	21.80	6	28,213	0.02%
2020/05/04	8.1	21.58	7.1	21.62	21.65	0.9	28,264	0.00%
2020/04/30	6.2	22.19	11	22.22	22.05	-4.8	28,054	-0.02%
2020/04/29	5	21.63	30	21.68	21.65	-25	27,876	-0.09%
2020/04/28	5	21.19	19	21.21	21.30	-14	27,816	-0.05%
2020/04/27	52	21.00	50	21.05	21.00	2	28,550	0.01%
2020/04/24	44	20.60	12	20.47	20.60	32	28,270	0.11%
2020/04/23	15	19.96	8	19.97	19.95	7	27,791	0.03%
2020/04/22	16	19.92	1.4	19.94	19.95	14.6	27,573	0.05%
2020/04/21	20	20.17	0	0.00	20.10	20	27,350	0.07%
2020/04/20	8	20.93	11	20.86	20.85	-3	27,149	-0.01%
2020/04/17	12	21.13	4	21.33	21.00	8	27,172	0.03%
2020/04/16	3	20.97	4	21.04	21.10	-1	26,963	0.00%
2020/04/15	2	21.08	9.1	21.16	21.20	-7.1	26,808	-0.03%
2020/04/14	4.1	20.82	5	20.91	21.00	-0.9	26,794	0.00%
2020/04/13	5	20.38	28	20.46	20.35	-23	26,476	-0.09%
2020/04/10	17	20.56	7	20.59	20.60	10	26,350	0.04%
2020/04/09	2	20.05	120.7	20.05	20.15	-118.7	26,141	-0.45%	大賣/鉅額交易
2020/04/08	2	19.80	8	19.99	19.95	-6	26,046	-0.02%
2020/04/07	10	19.84	64	19.84	19.75	-54	25,842	-0.21%
2020/04/06	27	19.54	3	19.68	19.50	24	25,612	0.09%
2020/04/01	2	19.55	0	0.00	19.50	2	25,371	0.01%
2020/03/31	2	19.65	0.1	19.80	19.65	1.9	25,177	0.01%
2020/03/30	15	19.60	4	19.58	19.60	11	24,766	0.04%
2020/03/27	5.1	19.80	80	19.75	19.85	-74.9	24,421	-0.31%
2020/03/26	10	19.44	8	19.52	19.45	2	23,970	0.01%
2020/03/25	25	19.44	12	19.48	19.50	13	23,915	0.05%
2020/03/24	7	18.75	32	18.86	18.60	-25	23,630	-0.11%
2020/03/23	11	18.05	18	18.18	17.95	-7	23,369	-0.03%
2020/03/20	28	18.38	9	18.58	18.65	19	23,198	0.08%
2020/03/19	102.1	17.64	35.2	17.73	17.25	66.8	22,229	0.30%	大買/
2020/03/18	69	19.10	33	19.14	19.05	36	20,736	0.17%
2020/03/17	40.1	19.45	32	19.47	19.45	8.1	19,882	0.04%
2020/03/16	82	20.31	0	0.00	20.10	82	18,962	0.43%
2020/03/13	69	20.32	45.2	20.36	21.15	23.8	18,356	0.13%
2020/03/12	28	21.69	6	21.69	21.80	22	17,142	0.13%
2020/03/11	4	22.65	0	0.00	22.65	4	16,380	0.02%
2020/03/10	106	22.58	74	22.42	22.60	32	16,170	0.20%	大買/
2020/03/09	37.1	22.69	2	22.75	22.70	35.1	15,642	0.22%
2020/03/06	4	23.28	0	0.00	23.25	4	15,037	0.03%
2020/03/05	15.6	23.55	0	0.00	23.55	15.6	14,724	0.11%
2020/03/04	20	23.33	8	23.30	23.50	12	14,668	0.08%
2020/03/03	10	23.43	0	0.00	23.50	10	14,488	0.07%
2020/03/02	91	23.25	9	23.23	23.20	82	14,264	0.57%
2020/02/27	20	23.72	4	23.65	23.70	16	14,559	0.11%
2020/02/26	23.6	23.81	0	0.00	23.90	23.6	14,324	0.16%
2020/02/25	5.6	23.90	0.2	24.10	24.00	5.4	14,066	0.04%
2020/02/24	16	24.08	0	0.00	24.10	16	13,918	0.11%
2020/02/21	5	24.41	1	24.60	24.40	4	13,810	0.03%
2020/02/20	8.7	24.62	6	24.80	24.50	2.7	13,714	0.02%
2020/02/19	5.6	24.56	45.1	24.55	24.60	-39.5	13,555	-0.29%
2020/02/18	2.7	24.34	25.7	24.34	24.40	-23	13,428	-0.17%
2020/02/17	3	24.05	0.4	24.25	24.20	2.6	13,343	0.02%
2020/02/14	0.1	24.10	1	24.10	24.10	-0.9	13,343	-0.01%
2020/02/13	22	24.00	2	24.10	24.10	20	13,349	0.15%
2020/02/12	9	24.06	1	24.05	24.00	8	13,399	0.06%
2020/02/11	2	24.05	5.4	24.05	24.10	-3.4	13,312	-0.03%
2020/02/10	3	23.95	0	0.00	24.05	3	13,321	0.02%
2020/02/07	1	24.05	1	24.10	24.10	0	13,408	0.00%
2020/02/06	0	0.00	1	24.05	24.15	-1	13,448	-0.01%
2020/02/04	6	23.56	2	23.45	23.55	4	13,309	0.03%
2020/02/03	23	23.09	9.6	23.30	23.45	13.4	13,336	0.10%
2020/01/31	9	23.64	5	23.80	23.60	4	13,143	0.03%
2020/01/30	77	23.67	24	23.62	23.50	53	12,848	0.41%
2020/01/20	2	24.45	109	24.55	24.55	-107	11,839	-0.90%	大賣/鉅額交易
2020/01/17	3.6	24.14	11	24.18	24.35	-7.4	11,632	-0.06%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	5	23.95	2	23.95	24.00	3	11,652	0.03%
2020/01/14	1	24.00	10	23.98	24.00	-9	11,648	-0.08%
2020/01/13	0.1	23.90	3	23.83	23.90	-2.9	11,468	-0.03%
2020/01/10	4	23.56	0	0.00	23.60	4	11,338	0.04%
2020/01/08	38	23.27	0	0.00	23.25	38	11,153	0.34%
2020/01/07	16	23.55	5	23.55	23.55	11	10,817	0.10%
2020/01/06	17	23.70	0	0.00	23.70	17	10,787	0.16%
2020/01/03	5	23.78	2	23.75	23.85	3	10,770	0.03%
2020/01/02	12	23.70	0	0.00	23.70	12	10,775	0.11%
2019/12/31	27	23.75	0	0.00	23.70	27	10,678	0.25%
2019/12/30	1	23.90	31	23.90	23.95	-30	10,638	-0.28%
2019/12/27	2.1	23.85	0	0.00	23.95	2.1	10,620	0.02%
2019/12/25	13	23.77	0	0.00	23.85	13	10,913	0.12%
2019/12/24	20	23.80	0	0.00	23.85	20	11,117	0.18%
2019/12/23	34	23.80	4	23.95	23.95	30	11,246	0.27%
2019/12/20	2	23.90	10	24.00	23.90	-8	11,508	-0.07%
2019/12/19	0.1	23.90	12	23.99	24.00	-12	11,463	-0.10%
2019/12/18	11.1	23.58	9	23.66	23.90	2.1	11,314	0.02%
2019/12/17	0	0.00	3	23.35	23.60	-3	11,273	-0.03%
2019/12/16	36	23.17	0	0.00	23.20	36	11,028	0.33%
2019/12/13	0	0.00	9	23.23	23.30	-9	11,039	-0.08%
2019/12/12	0	23.10	5.7	23.10	23.10	-5.6	10,927	-0.05%
2019/12/11	3	22.92	7	22.96	22.95	-4	10,866	-0.04%
2019/12/10	1	22.95	6	22.97	23.00	-5	10,902	-0.05%
2019/12/09	7	22.94	35	22.99	23.00	-28	11,082	-0.25%
2019/12/06	16	22.86	0	0.00	22.95	16	11,363	0.14%
2019/12/05	2	22.90	0.3	23.00	22.90	1.7	11,528	0.01%
2019/12/04	3	22.87	1	22.90	23.00	2	11,564	0.02%
2019/12/03	2	22.90	0	0.00	23.00	2	11,580	0.02%
2019/12/02	0	0.00	4	23.00	22.90	-4	11,616	-0.03%
2019/11/29	9	22.91	0	0.00	22.95	9	11,612	0.08%
2019/11/28	2	22.95	5.1	23.00	23.00	-3.1	11,593	-0.03%
2019/11/27	0	0.00	1	23.00	23.00	-1	11,783	-0.01%
2019/11/26	4	22.73	2	22.98	23.00	2	11,788	0.02%
2019/11/25	3	22.85	2	22.90	22.80	1	10,965	0.01%
2019/11/22	0	0.00	1	22.90	22.90	-1	11,170	-0.01%
2019/11/21	15	22.65	0	0.00	22.65	15	11,226	0.13%
2019/11/20	1	22.80	1.2	22.78	22.90	-0.2	11,233	0.00%
2019/11/19	11	22.66	2	22.80	22.90	9	11,302	0.08%
2019/11/18	0	0.00	0	22.80	22.80	0	11,331	0.00%
2019/11/15	0	0.00	8.3	22.70	22.60	-8.3	11,356	-0.07%
2019/11/14	7	22.52	2	22.65	22.60	5	11,438	0.04%
2019/11/13	23	22.65	11	22.70	22.60	12	11,539	0.10%
2019/11/12	0	0.00	5.3	22.75	22.80	-5.3	11,527	-0.05%
2019/11/11	5	22.70	6.1	22.65	22.80	-1.1	11,606	-0.01%
2019/11/08	1	22.70	0	0.00	22.80	1	11,848	0.01%
2019/11/07	1	22.70	3	22.75	22.75	-2	12,405	-0.02%
2019/11/06	2	22.65	0	0.00	22.75	2	12,798	0.02%
2019/11/05	1	22.60	0	0.00	22.75	1	12,933	0.01%
2019/11/04	0.1	22.70	12	22.64	22.70	-11.9	13,020	-0.09%
2019/11/01	0	0.00	3	22.40	22.50	-3	13,185	-0.02%
2019/10/31	7	22.36	7	22.37	22.35	0	13,385	0.00%
2019/10/30	0	0.00	1	22.25	22.35	-1	13,344	-0.01%
2019/10/25	5	22.10	4	22.19	22.30	1	13,741	0.01%
2019/10/24	5.1	22.05	5	22.15	22.20	0.1	13,792	0.00%
2019/10/23	23	21.96	0	0.00	22.00	23	13,820	0.17%
2019/10/22	3	22.10	0	0.00	22.25	3	13,707	0.02%
2019/10/21	4	22.15	2	22.20	22.20	2	13,680	0.01%
2019/10/18	2	22.05	0	0.00	22.05	2	13,716	0.01%
2019/10/17	0.3	22.15	5	22.19	22.10	-4.7	13,774	-0.03%
2019/10/16	0	0.00	25.9	22.05	22.10	-25.9	13,738	-0.19%
2019/10/15	2	22.00	0	0.00	22.05	2	13,859	0.01%
2019/10/14	0.4	22.10	1	22.00	22.05	-0.6	13,958	0.00%
2019/10/09	5	21.92	0	0.00	21.85	5	13,990	0.04%
2019/10/08	0	0.00	2	22.00	22.10	-2	13,947	-0.01%
2019/10/07	2	21.90	1	21.90	21.90	1	13,985	0.01%
2019/10/04	0	0.00	1	21.95	22.00	-1	14,101	-0.01%
2019/10/03	9	21.80	0	0.00	21.80	9	14,166	0.06%
2019/10/02	2	22.00	0	0.00	21.95	2	14,160	0.01%
2019/10/01	1	22.05	0.6	22.10	22.05	0.4	14,155	0.00%
2019/09/27	6	21.82	0	0.00	21.80	6	13,955	0.04%
2019/09/26	1	22.00	0	0.00	21.95	1	13,866	0.01%
2019/09/25	3	21.87	0	0.00	22.10	3	13,860	0.02%
2019/09/24	7.1	22.08	1	22.20	22.15	6.1	13,610	0.04%
2019/09/23	10	22.17	0.8	22.40	22.20	9.2	13,511	0.07%
2019/09/19	5	22.20	5	22.20	22.25	0	13,402	0.00%
2019/09/18	1	22.20	0	0.00	22.25	1	13,475	0.01%
2019/09/17	5	22.15	1	22.10	22.20	4	13,455	0.03%
2019/09/16	11	22.00	0	0.00	22.10	11	13,651	0.08%
2019/09/12	2	22.10	2	22.10	22.00	0	13,649	0.00%
2019/09/11	6	21.95	4	22.00	22.00	2	13,909	0.01%
2019/09/10	0	0.00	2	21.95	22.00	-2	13,768	-0.01%
2019/09/09	4	21.55	3	21.57	21.65	1	13,534	0.01%
2019/09/06	4	21.50	0	0.00	21.55	4	13,409	0.03%
2019/09/05	2	21.45	0	0.00	21.50	2	13,401	0.01%
2019/09/04	5	21.25	0	0.00	21.45	5	13,652	0.04%
2019/09/03	8	21.42	0	0.00	21.35	8	13,704	0.06%
2019/09/02	4	21.46	0	0.00	21.50	4	13,908	0.03%
2019/08/30	5	21.35	1	21.65	21.50	4	14,109	0.03%
2019/08/29	2	21.15	0	0.00	21.20	2	14,016	0.01%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	9	21.20	0	0.00	21.25	9	14,236	0.06%
2019/08/26	11	21.25	0	0.00	21.20	11	14,353	0.08%
2019/08/23	0	0.00	10	21.45	21.45	-10	14,436	-0.07%
2019/08/22	0.1	21.40	0	0.00	21.35	0.1	14,497	0.00%
2019/08/21	5	21.18	0	0.00	21.15	5	14,802	0.03%
2019/08/20	3	21.30	0	0.00	21.30	3	14,756	0.02%
2019/08/19	7	21.31	1	21.30	21.35	6	14,771	0.04%
2019/08/16	1	21.30	16	21.23	21.25	-15	14,775	-0.10%
2019/08/15	11	21.14	0	0.00	21.15	11	14,743	0.07%
2019/08/14	2	21.20	4	21.20	21.20	-2	14,896	-0.01%
2019/08/13	23	21.25	0	0.00	21.15	23	14,958	0.15%
2019/08/12	36	21.47	0	0.00	21.55	36	14,659	0.25%
2019/08/08	2	22.78	0	0.00	22.80	2	14,130	0.01%
2019/08/07	9	22.70	0	0.00	22.70	9	13,781	0.07%
2019/08/06	4	22.60	0	0.00	22.80	4	13,633	0.03%
2019/08/05	8	22.91	40.4	22.85	23.00	-32.4	13,534	-0.24%
2019/08/02	11	22.85	0	0.00	22.95	11	13,376	0.08%
2019/08/01	5	23.05	0	0.00	23.10	5	13,283	0.04%
2019/07/31	3	23.27	0	0.00	23.40	3	13,181	0.02%
2019/07/30	1.6	23.20	2.9	23.20	23.25	-1.3	12,971	-0.01%
2019/07/29	3	23.10	26	23.13	23.10	-23	12,951	-0.18%
2019/07/24	7.1	23.05	3.6	23.07	23.10	3.5	13,494	0.03%
2019/07/23	5	23.10	0	0.00	23.10	5	13,579	0.04%
2019/07/22	0	0.00	1	23.10	23.10	-1	13,645	-0.01%
2019/07/18	6	23.00	0.1	23.05	23.05	5.9	13,691	0.04%
2019/07/17	0	0.00	53	23.02	23.10	-53	13,705	-0.39%
2019/07/16	0	0.00	31.4	23.00	23.00	-31.4	13,557	-0.23%
2019/07/15	0	0.00	5.1	22.95	22.90	-5.1	13,661	-0.04%
2019/07/12	1	22.85	0.5	22.85	22.85	0.5	13,699	0.00%
2019/07/11	0.1	22.90	11	22.90	22.90	-10.9	13,821	-0.08%
2019/07/10	0	0.00	22	22.78	22.85	-22	13,815	-0.16%
2019/07/04	1	22.75	0	0.00	22.80	1	14,021	0.01%
2019/07/01	13	22.75	0	0.00	22.75	13	14,227	0.09%
2019/06/28	0	0.00	10	22.80	22.80	-10	14,211	-0.07%
2019/06/27	3	22.75	14	22.79	22.75	-11	14,267	-0.08%
2019/06/25	4.1	22.70	5	22.70	22.70	-0.9	14,438	-0.01%
2019/06/24	0.1	22.65	1	22.60	22.70	-0.9	14,435	-0.01%
2019/06/21	4	22.63	0	0.00	22.50	4	14,485	0.03%
2019/06/20	2	22.65	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0	0.00	18	22.57	22.70	-18	14,359	-0.13%
2019/06/13	4	22.04	6	21.98	22.15	-2	14,388	-0.01%
2019/06/12	12	22.09	3	22.00	21.95	9	14,568	0.06%
2019/06/11	2	22.40	2	22.48	22.25	0	14,295	0.00%
2019/06/10	2	22.68	0.3	22.75	22.75	1.7	14,171	0.01%
2019/06/06	1	22.50	9	22.67	22.70	-8	14,044	-0.06%
2019/06/05	0.1	22.50	0	0.00	22.50	0.1	13,920	0.00%
2019/06/04	0	0.00	11	22.55	22.60	-11	13,830	-0.08%
2019/06/03	32	22.32	2	22.40	22.35	30	13,739	0.22%
2019/05/31	1	22.20	3	22.50	22.60	-2	13,666	-0.01%
2019/05/29	0	0.00	1	22.30	22.30	-1	13,525	-0.01%
2019/05/28	0	0.00	1	22.10	22.20	-1	13,567	-0.01%
2019/05/27	8	22.10	0	0.00	22.15	8	13,278	0.06%
2019/05/24	0	0.00	77	22.10	22.10	-77	13,360	-0.58%
2019/05/23	1	21.90	73	21.90	21.90	-72	13,387	-0.54%
2019/05/22	23	21.90	0	0.00	21.95	23	13,370	0.17%
2019/05/21	0	0.00	16	22.17	22.20	-16	13,414	-0.12%
2019/05/20	2	21.90	2	21.90	21.85	0	13,181	0.00%
2019/05/17	2	21.65	1	21.75	21.55	1	13,055	0.01%
2019/05/16	2	21.50	0	0.00	21.50	2	13,093	0.02%
2019/05/15	3	21.55	0	0.00	21.50	3	13,179	0.02%
2019/05/14	48	21.33	0	0.00	21.40	48	13,298	0.36%
2019/05/13	1	21.65	3	21.55	21.50	-2	13,300	-0.02%
2019/05/10	6	21.75	0	0.00	21.60	6	13,452	0.04%
2019/05/09	23	21.79	0	0.00	21.70	23	13,437	0.17%
2019/05/08	2	21.75	0	0.00	21.90	2	13,381	0.01%
2019/05/07	1	21.95	7	21.96	21.95	-6	13,383	-0.04%
2019/05/06	24	21.81	260	21.80	21.80	-236	13,447	-1.76%	大賣/鉅額交易
2019/05/03	0	0.00	1	22.00	22.00	-1	13,361	-0.01%
2019/05/02	6	22.05	2	22.10	22.00	4	13,187	0.03%
2019/04/30	84	21.96	8.1	21.99	22.05	75.9	12,997	0.58%
2019/04/29	0	0.00	3	21.83	21.90	-3	12,813	-0.02%
2019/04/26	1	21.50	3	21.55	21.60	-2	12,793	-0.02%
2019/04/25	0	0.00	4	21.53	21.60	-4	12,795	-0.03%
2019/04/24	1	21.40	9.8	21.50	21.50	-8.8	12,837	-0.07%
2019/04/23	0	0.00	1	21.40	21.40	-1	13,070	-0.01%
2019/04/22	1	21.45	20.1	21.40	21.35	-19.1	13,112	-0.15%
2019/04/19	0	0.00	2	21.50	21.55	-2	13,184	-0.02%
2019/04/17	5.1	21.25	0	0.00	21.35	5.1	13,227	0.04%
2019/04/12	0	0.00	1	21.25	21.30	-1	13,147	-0.01%
2019/04/11	2	21.30	2	21.30	21.30	0	13,060	0.00%
2019/04/10	9	21.23	6	21.25	21.30	3	13,026	0.02%
2019/04/09	0	0.00	1	21.20	21.25	-1	13,024	-0.01%
2019/04/08	10	21.15	11.9	21.17	21.15	-1.9	12,939	-0.01%
2019/04/03	0	0.00	4	21.16	21.20	-4	12,791	-0.03%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	0	0.00	0.4	21.10	21.10	-0.4	12,738	0.00%
2019/03/29	0	0.00	0.1	21.10	21.10	-0.1	12,527	0.00%
2019/03/28	1	20.95	0	0.00	21.05	1	12,396	0.01%
2019/03/27	1.6	21.04	0	21.10	21.10	1.6	12,282	0.01%
2019/03/26	0	0.00	3	21.03	21.10	-3	12,412	-0.02%
2019/03/25	5	20.92	1	20.95	20.90	4	12,408	0.03%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	0	0.00	1	21.05	21.10	-1	12,367	-0.01%
2019/03/20	0.1	21.10	4	21.08	21.10	-3.9	12,349	-0.03%
2019/03/19	1	21.05	0	0.00	21.00	1	12,260	0.01%
2019/03/18	1	21.00	1	21.00	21.00	0	12,225	0.00%
2019/03/15	5.1	20.92	0	0.00	20.85	5.1	12,204	0.04%
2019/03/14	1	21.00	2	21.00	20.95	-1	12,020	-0.01%
2019/03/13	0	0.00	0.2	21.00	21.00	-0.2	12,131	0.00%
2019/03/12	0	0.00	11.4	20.90	21.00	-11.4	12,198	-0.09%
2019/03/11	6	20.83	11	20.85	20.80	-5	12,255	-0.04%
2019/03/08	1.2	20.87	0	0.00	20.85	1.2	12,463	0.01%
2019/03/06	0	0.00	2	20.85	20.90	-2	13,759	-0.01%
2019/03/05	4	20.80	0	0.00	20.80	4	13,811	0.03%
2019/03/04	12	20.69	33	20.90	20.95	-21	13,833	-0.15%
2019/02/27	4	20.70	0	0.00	20.80	4	13,662	0.03%
2019/02/25	2	20.73	7	20.75	20.80	-5	13,491	-0.04%
2019/02/22	3	20.60	15	20.70	20.80	-12	13,473	-0.09%
2019/02/21	3	20.62	3	20.60	20.70	0	13,426	0.00%
2019/02/20	0.8	20.65	0	0.00	20.60	0.8	13,380	0.01%
2019/02/19	6	20.55	0	0.00	20.55	6	13,330	0.05%
2019/02/18	0	0.00	15	20.62	20.60	-15	13,292	-0.11%
2019/02/15	2.5	20.54	0	0.00	20.50	2.5	13,282	0.02%
2019/02/14	2	20.70	8.1	20.68	20.60	-6.1	13,277	-0.05%
2019/02/13	0	0.00	5	20.65	20.60	-5	13,139	-0.04%
2019/02/12	1	20.45	6	20.50	20.60	-5	12,983	-0.04%
2019/02/11	0.1	20.50	1	20.50	20.40	-0.9	13,010	-0.01%
2019/01/30	1	20.40	0	0.00	20.40	1	12,914	0.01%
2019/01/29	3	20.28	1	20.30	20.35	2	12,803	0.02%
2019/01/28	1	20.30	5	20.30	20.30	-4	12,742	-0.03%
2019/01/25	0	0.00	100	20.25	20.25	-100	12,709	-0.79%
2019/01/24	10	20.10	1	20.15	20.20	9	12,642	0.07%
2019/01/23	100	20.15	2	20.15	20.10	98	12,812	0.76%
2019/01/22	0	0.00	5.4	20.11	20.25	-5.4	12,967	-0.04%
2019/01/21	0	0.00	3	20.20	20.15	-3	12,872	-0.02%
2019/01/18	2.7	20.07	2	20.15	20.20	0.7	12,918	0.01%
2019/01/17	5	19.95	0	0.00	20.05	5	13,148	0.04%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	2	20.03	0.1	20.25	20.15	1.9	13,330	0.01%
2019/01/14	5	20.00	2	20.15	20.20	3	13,072	0.02%
2019/01/11	0	0.00	10	20.20	20.20	-10	13,167	-0.08%
2019/01/10	0	0.00	5	20.20	20.20	-5	13,134	-0.04%
2019/01/09	0	0.00	1	20.25	20.20	-1	13,208	-0.01%
2019/01/08	4	19.98	0	0.00	19.95	4	13,166	0.03%
2019/01/07	1	20.00	27	19.98	20.00	-26	13,344	-0.19%
2019/01/04	3	19.80	0	0.00	19.85	3	13,757	0.02%
2019/01/03	5	19.84	11	19.90	19.90	-6	14,644	-0.04%
2019/01/02	31	19.72	0	0.00	19.80	31	14,784	0.21%
2018/12/28	1	20.00	73.5	19.97	20.00	-72.5	14,930	-0.49%
2018/12/27	0	0.00	4	19.81	19.85	-4	15,072	-0.03%
2018/12/26	2	19.65	0	0.00	19.70	2	15,158	0.01%
2018/12/25	31	19.60	1	19.60	19.65	30	15,243	0.20%
2018/12/24	2	19.68	0	0.00	19.80	2	15,418	0.01%
2018/12/22	4.2	19.75	0	0.00	19.70	4.2	15,400	0.03%
2018/12/21	33	19.80	1	19.80	19.75	32	15,610	0.20%
2018/12/20	2	19.80	0	0.00	19.90	2	15,670	0.01%
2018/12/19	5	19.67	1	19.75	19.90	4	15,710	0.03%
2018/12/18	13	19.72	0.1	19.90	19.80	13	15,626	0.08%
2018/12/17	29	19.88	0.9	20.00	19.85	28.1	15,797	0.18%
2018/12/14	6	19.81	0.2	20.00	19.95	5.8	15,718	0.04%
2018/12/13	1	19.95	0	0.00	19.90	1	15,678	0.01%
2018/12/12	1	19.75	0	0.00	19.75	1	15,670	0.01%
2018/12/11	9.5	19.76	0	0.00	19.75	9.5	15,534	0.06%
2018/12/10	3	19.75	0	0.00	19.75	3	15,478	0.02%
2018/12/07	5	19.86	0	0.00	19.85	5	15,470	0.03%
2018/12/06	2	19.85	7	19.85	19.90	-5	15,479	-0.03%
2018/12/05	7	19.92	0	0.00	19.95	7	15,370	0.05%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	9.6	20.05	0	0.00	20.05	9.6	15,249	0.06%
2018/11/30	13	20.10	5.5	20.47	19.95	7.5	14,999	0.05%
2018/11/29	0	0.00	5	20.30	20.20	-5	13,787	-0.04%
2018/11/28	2	20.15	0	0.00	20.25	2	13,781	0.01%
2018/11/26	1	20.40	41	20.35	20.20	-40	13,754	-0.29%
2018/11/22	2	20.25	0	0.00	20.35	2	13,672	0.01%
2018/11/21	0	0.00	4	20.33	20.35	-4	13,660	-0.03%
2018/11/20	0.2	20.45	3.3	20.40	20.40	-3.1	13,651	-0.02%
2018/11/19	0	0.00	8	20.45	20.45	-8	13,610	-0.06%
2018/11/16	0	0.00	4	20.38	20.40	-4	13,653	-0.03%
2018/11/15	0	0.00	5	20.30	20.30	-5	13,690	-0.04%
2018/11/14	0	0.00	6	20.23	20.40	-6	13,744	-0.04%
2018/11/13	7	19.72	0	0.00	20.00	7	13,770	0.05%
2018/11/12	0	0.00	5.2	20.20	20.20	-5.2	13,651	-0.04%
2018/11/09	0	0.00	12	20.19	20.25	-12	13,745	-0.09%
2018/11/08	0	0.00	23	20.23	20.30	-23	13,805	-0.17%
2018/11/07	1	20.00	0.1	20.00	20.00	1	13,680	0.01%
2018/11/06	1	19.80	8	19.79	19.85	-7	13,744	-0.05%
2018/11/05	5	19.50	1	19.65	19.75	4	14,503	0.03%
2018/11/02	4	19.50	1.3	19.62	19.65	2.7	15,174	0.02%
2018/11/01	5	19.48	0	0.00	19.40	5	15,487	0.03%
2018/10/31	7	19.46	0	0.00	19.55	7	15,679	0.04%
2018/10/30	7	19.36	2	19.35	19.40	5	15,741	0.03%
2018/10/29	11	19.32	1	19.30	19.40	10	15,706	0.06%
2018/10/26	0	0.00	3	19.40	19.50	-3	15,824	-0.02%
2018/10/25	2	19.25	6	19.35	19.40	-4	15,814	-0.03%
2018/10/24	19	19.44	11	19.40	19.50	8	15,712	0.05%
2018/10/23	17	19.66	0	0.00	19.60	17	15,663	0.11%
2018/10/22	1	19.85	0	0.00	19.90	1	15,776	0.01%
2018/10/19	2	19.75	0	0.00	19.85	2	15,905	0.01%
2018/10/18	2	19.75	0	0.00	19.80	2	15,881	0.01%
2018/10/17	3.3	19.79	0	19.90	19.75	3.2	15,910	0.02%
2018/10/16	11	19.81	0	0.00	19.80	11	15,759	0.07%
2018/10/15	34.8	19.96	20	19.90	19.80	14.8	15,581	0.10%
2018/10/12	35	19.80	10	19.80	20.10	25	15,337	0.16%
2018/10/11	44	20.08	18	20.09	19.95	26	14,895	0.17%
2018/10/09	3	20.52	0	0.00	20.60	3	13,961	0.02%
2018/10/08	0	0.00	2	20.55	20.50	-2	13,803	-0.01%
2018/10/05	12.5	20.43	3	20.45	20.40	9.5	13,606	0.07%
2018/10/04	6	20.48	0	0.00	20.50	6	13,384	0.04%
2018/10/03	2.2	20.58	15	20.62	20.55	-12.8	13,224	-0.10%
2018/10/02	15	20.78	0	0.00	20.60	15	13,181	0.11%
2018/10/01	0	0.00	11.2	20.85	20.85	-11.2	13,018	-0.09%
2018/09/28	3	20.85	0.3	20.95	20.80	2.7	13,046	0.02%
2018/09/27	0	0.00	6	20.87	20.95	-6	12,889	-0.05%
2018/09/26	0	0.00	2	20.83	20.80	-2	12,705	-0.02%
2018/09/25	0	0.00	5	20.74	20.80	-5	12,703	-0.04%
2018/09/21	0	0.00	3	20.67	20.70	-3	12,669	-0.02%
2018/09/20	0	0.00	1	20.60	20.60	-1	12,513	-0.01%
2018/09/19	0	0.00	0.1	20.60	20.55	-0.1	12,606	0.00%
2018/09/18	1	20.40	2	20.50	20.40	-1	12,690	-0.01%
2018/09/12	0	0.00	10	20.40	20.40	-10	13,026	-0.08%
2018/09/11	1	20.35	10	20.40	20.40	-9	13,095	-0.07%
2018/09/10	2	20.35	7	20.34	20.35	-5	13,387	-0.04%
2018/09/07	0	0.00	1	20.40	20.40	-1	13,665	-0.01%
2018/09/06	1	20.40	0	0.00	20.50	1	13,713	0.01%
2018/09/05	12	20.42	0	0.00	20.35	12	13,747	0.09%
2018/08/31	6	20.40	3	20.50	20.55	3	13,770	0.02%
2018/08/30	3	20.42	0	0.00	20.40	3	13,775	0.02%
2018/08/29	0	0.00	8	20.44	20.50	-8	13,910	-0.06%
2018/08/28	2	20.40	4	20.40	20.45	-2	13,931	-0.01%
2018/08/27	3	20.40	4	20.45	20.35	-1	13,980	-0.01%
2018/08/24	4	20.43	0	0.00	20.50	4	14,136	0.03%
2018/08/23	0	0.00	2	20.53	20.55	-2	15,122	-0.01%
2018/08/22	5	20.53	1	20.50	20.50	4	15,393	0.03%
2018/08/21	3	20.42	0	0.00	20.45	3	15,264	0.02%
2018/08/17	50	20.28	0	0.00	20.25	50	15,218	0.33%
2018/08/16	6	20.15	2	20.10	20.15	4	15,237	0.03%
2018/08/15	21	20.27	15	20.24	20.20	6	15,188	0.04%
2018/08/14	8	20.34	5	20.40	20.35	3	15,051	0.02%
2018/08/13	23	20.37	1	20.40	20.40	22	15,029	0.15%
2018/08/10	39	20.47	20.1	20.50	20.50	18.9	14,979	0.13%
2018/08/09	24	21.35	2	21.30	21.35	22	14,262	0.15%
2018/08/08	4	21.25	0	0.00	21.30	4	13,596	0.03%
2018/08/07	4	21.20	10	21.25	21.25	-6	13,425	-0.04%
2018/08/06	5	21.13	2.1	21.15	21.20	2.9	13,258	0.02%
2018/08/03	1	20.95	1	21.05	21.05	0	13,145	0.00%
2018/08/02	122	21.00	0	0.00	20.95	122	13,076	0.93%	大買/鉅額交易
2018/08/01	129	21.00	39	21.00	21.05	90	12,969	0.69%	大買/
2018/07/31	1	21.00	1	21.00	21.05	0	12,901	0.00%
2018/07/30	2	21.00	0	0.00	21.00	2	12,737	0.02%
2018/07/27	0	0.00	3	21.00	21.00	-3	12,644	-0.02%
2018/07/26	0	0.00	128	20.90	20.90	-128	12,461	-1.03%	大賣/鉅額交易
2018/07/24	0	0.00	3.1	20.82	20.85	-3.1	12,438	-0.03%
2018/07/17	0	0.00	1	20.65	20.60	-1	12,746	-0.01%
2018/07/16	0	0.00	0.5	20.70	20.60	-0.5	12,769	0.00%
2018/07/13	0	0.00	1	20.55	20.65	-1	12,872	-0.01%
2018/07/11	0.3	20.50	0	0.00	20.40	0.3	12,950	0.00%
2018/07/10	0.1	20.50	7	20.49	20.50	-6.9	12,983	-0.05%
2018/07/09	0	0.00	1	20.40	20.35	-1	13,016	-0.01%
2018/07/06	2	20.15	0	0.00	20.25	2	13,005	0.02%
2018/07/05	7	20.26	20	20.20	20.20	-13	12,962	-0.10%
2018/07/04	2	20.20	1	20.30	20.30	1	13,016	0.01%
2018/07/03	20	20.25	0	0.00	20.20	20	13,139	0.15%
2018/07/02	33	20.36	2	20.35	20.30	31	13,109	0.24%
2018/06/29	11	20.35	0	0.00	20.60	11	13,082	0.08%
2018/06/28	3	20.32	0	0.00	20.35	3	12,928	0.02%
2018/06/27	6	20.35	0	0.00	20.35	6	12,830	0.05%
2018/06/26	3	20.38	1	20.45	20.35	2	12,851	0.02%
2018/06/25	7	20.50	0	0.00	20.45	7	12,814	0.05%
2018/06/22	2	20.45	3	20.45	20.65	-1	12,807	-0.01%
2018/06/21	13	20.50	0	0.00	20.50	13	12,710	0.10%
2018/06/20	0	0.00	2	20.70	20.50	-2	12,782	-0.02%
2018/06/19	6	20.51	7	20.56	20.40	-1	12,743	-0.01%
2018/06/15	2	20.70	0	0.00	20.70	2	12,463	0.02%
2018/06/14	7	20.76	1	20.80	20.70	6	12,164	0.05%
2018/06/13	6	20.85	0.3	20.90	20.90	5.7	12,149	0.05%
2018/06/11	0	0.00	3	21.10	21.10	-3	12,523	-0.02%
2018/06/08	2.8	20.96	0	0.00	21.05	2.8	12,609	0.02%
2018/06/07	5	21.00	0	0.00	21.10	5	12,728	0.04%
2018/06/06	6.1	20.95	1	21.00	21.00	5.1	12,734	0.04%
2018/06/05	5	20.90	0	0.00	20.90	5	12,607	0.04%
2018/06/04	2	20.70	2	20.83	20.85	0	12,524	0.00%
2018/06/01	6	20.37	0	0.00	20.75	6	12,550	0.05%
2018/05/31	15	20.46	0	0.00	20.35	15	12,429	0.12%
2018/05/30	18	20.66	4	20.73	20.55	14	11,583	0.12%
2018/05/29	7	20.89	0	0.00	20.95	7	11,488	0.06%
2018/05/28	0	0.00	5	20.90	20.95	-5	11,623	-0.04%
2018/05/25	0	0.00	0.1	20.80	20.85	-0.1	11,844	0.00%
2018/05/24	2	20.60	11.3	20.65	20.75	-9.3	11,927	-0.08%
2018/05/23	4	20.64	0	0.00	20.60	4	12,047	0.03%
2018/05/22	7	20.74	0	0.00	20.70	7	12,129	0.06%
2018/05/21	2	20.80	0	20.80	20.80	2	12,281	0.02%
2018/05/18	0.7	20.75	9	20.77	20.80	-8.3	12,497	-0.07%
2018/05/17	5	20.67	1	20.70	20.65	4	12,745	0.03%
2018/05/16	4	20.58	3	20.65	20.65	1	12,786	0.01%
2018/05/15	0	0.00	1	20.75	20.55	-1	13,080	-0.01%
2018/05/14	1	20.65	0	0.00	20.70	1	13,806	0.01%
2018/05/11	0	0.00	2	20.58	20.60	-2	13,895	-0.01%
2018/05/10	2	20.35	0	0.00	20.35	2	13,823	0.01%
2018/05/09	3	20.32	0	0.00	20.30	3	13,841	0.02%
2018/05/08	5	20.34	1	20.35	20.35	4	13,913	0.03%
2018/05/07	2	20.30	40.8	20.35	20.30	-38.8	13,992	-0.28%
2018/05/04	3	20.32	0	0.00	20.30	3	13,988	0.02%
2018/05/03	1	20.40	17	20.45	20.40	-16	13,969	-0.11%
2018/05/02	7	20.44	0	0.00	20.45	7	14,052	0.05%
2018/04/27	5.3	20.35	1	20.35	20.45	4.3	14,028	0.03%
2018/04/26	6.2	20.49	5	20.50	20.50	1.2	13,954	0.01%
2018/04/25	5	20.40	0	0.00	20.50	5	13,979	0.04%
2018/04/24	0	0.00	120	20.50	20.50	-120	14,070	-0.85%	大賣/鉅額交易
2018/04/23	1	20.40	0	0.00	20.50	1	14,225	0.01%
2018/04/19	27	20.26	0	0.00	20.40	27	14,392	0.19%
2018/04/18	2	20.25	0	0.00	20.25	2	14,412	0.01%
2018/04/17	1	20.25	1	20.30	20.25	0	14,531	0.00%
2018/04/16	0	0.00	16	20.30	20.25	-16	14,616	-0.11%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/12	1	20.30	1	20.35	20.35	0	14,991	0.00%
2018/04/11	0	0.00	41.4	20.35	20.30	-41.4	15,149	-0.27%
2018/04/10	0	0.00	5	20.29	20.30	-5	15,179	-0.03%
2018/04/09	5	20.15	0	0.00	20.20	5	15,205	0.03%
2018/04/03	0	0.00	8	20.25	20.20	-8	15,129	-0.05%
2018/04/02	0	0.00	2	20.30	20.25	-2	15,180	-0.01%
2018/03/31	0	0.00	5	20.30	20.30	-5	15,155	-0.03%
2018/03/30	1	20.30	5	20.25	20.25	-4	15,169	-0.03%
2018/03/29	1	20.10	1	20.25	20.25	0	15,097	0.00%
2018/03/28	1	20.15	0	0.00	20.20	1	14,917	0.01%
2018/03/27	6	20.10	6	20.16	20.20	0	14,848	0.00%
2018/03/26	8	20.00	2.2	20.03	20.05	5.8	14,743	0.04%
2018/03/23	7	20.01	22	20.00	20.05	-15	14,680	-0.10%
2018/03/21	1	20.10	0	0.00	20.10	1	14,523	0.01%
2018/03/20	0	0.00	5	20.20	20.10	-5	14,697	-0.03%
2018/03/19	5	20.05	0	0.00	20.20	5	14,759	0.03%
2018/03/16	0	0.00	6	20.15	20.15	-6	14,755	-0.04%
2018/03/15	0	0.00	1	20.15	20.05	-1	14,458	-0.01%
2018/03/14	0	0.00	54	20.15	20.15	-54	14,458	-0.37%
2018/03/13	1	20.05	0	0.00	20.15	1	14,528	0.01%
2018/03/12	56	20.00	2.1	20.03	20.05	53.9	14,424	0.37%
2018/03/09	8	19.99	6	20.00	20.00	2	14,647	0.01%
2018/03/08	2	19.90	0	0.00	19.90	2	14,711	0.01%
2018/03/07	1	19.85	7	20.00	19.85	-6	14,827	-0.04%
2018/03/06	1	19.90	6	19.90	19.95	-5	14,871	-0.03%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	26	19.75	0	0.00	19.80	26	15,164	0.17%
2018/03/01	2	19.95	0.1	20.00	19.95	1.9	15,094	0.01%
2018/02/27	2	20.00	10	20.10	20.00	-8	15,014	-0.05%
2018/02/26	1	20.05	6	20.00	20.10	-5	14,821	-0.03%
2018/02/23	11	19.96	16	19.91	19.90	-5	14,730	-0.03%
2018/02/22	3	19.65	5	19.80	19.85	-2	14,828	-0.01%
2018/02/21	3	19.70	7	19.74	19.75	-4	14,934	-0.03%
2018/02/12	67	19.49	0	0.00	19.45	67	14,828	0.45%
2018/02/09	15	19.47	12	19.45	19.45	3	14,731	0.02%
2018/02/08	6	19.66	0	0.00	19.70	6	14,738	0.04%
2018/02/07	92	19.76	5	19.70	19.65	87	14,846	0.59%
2018/02/06	43	19.57	60	19.69	19.50	-17	14,673	-0.12%
2018/02/05	1.1	19.93	0	0.00	20.10	1.1	13,880	0.01%
2018/02/02	0	0.00	4	20.15	20.15	-4	13,758	-0.03%
2018/02/01	0	0.00	201	20.15	20.15	-201	13,744	-1.46%	大賣/鉅額交易
2018/01/31	6.3	20.02	22	20.01	20.15	-15.7	13,795	-0.11%
2018/01/30	20.7	20.05	0	0.00	20.05	20.7	13,776	0.15%
2018/01/29	2	20.10	72	20.09	20.20	-70	13,903	-0.50%
2018/01/26	0	0.00	2	20.10	20.05	-2	14,056	-0.01%
2018/01/25	0	0.00	7	20.05	20.10	-7	14,021	-0.05%
2018/01/24	2	19.95	0	0.00	20.00	2	14,001	0.01%
2018/01/23	1	19.95	20	19.95	20.00	-19	14,034	-0.14%
2018/01/22	8	19.98	3	19.95	20.00	5	14,205	0.04%
2018/01/19	1	20.05	0	0.00	20.05	1	14,874	0.01%
2018/01/18	30	20.05	0	0.00	20.05	30	15,315	0.20%
2018/01/17	1.1	19.95	5	20.01	20.05	-3.9	15,281	-0.03%
2018/01/16	0	0.00	1	20.00	20.00	-1	15,215	-0.01%
2018/01/15	0.7	20.00	1	19.95	20.00	-0.3	15,109	0.00%
2018/01/12	125	19.85	0	19.85	19.85	125	15,158	0.82%	大買/鉅額交易
2018/01/11	1.9	19.85	15	19.80	19.85	-13.1	15,111	-0.09%
2018/01/10	0	0.00	3.3	19.82	19.85	-3.3	15,259	-0.02%
2018/01/09	0	0.00	6	19.85	19.85	-6	15,173	-0.04%
2018/01/08	0	0.00	16.6	19.84	19.85	-16.6	15,307	-0.11%
2018/01/05	0.9	19.70	0	0.00	19.70	0.9	15,164	0.01%
2018/01/04	107.1	19.55	0	0.00	19.60	107.1	15,330	0.70%	大買/鉅額交易
2018/01/03	1	19.50	5	19.55	19.55	-4	15,580	-0.03%
2018/01/02	3	19.52	0	0.00	19.55	3	15,625	0.02%