第一金 (2892)-富邦-新竹券商分點個股進出

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
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215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－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/31	2.1	27.31	4.9	27.52	27.50	-2.8	18,618	-0.01%
2024/05/30	28.5	27.43	0.1	27.48	27.30	28.4	17,908	0.16%
2024/05/29	105.3	27.77	56	27.80	27.60	49.3	17,838	0.28%	大買/
2024/05/28	17.2	28.16	14	28.20	28.05	3.2	17,463	0.02%
2024/05/27	17.6	28.03	166.1	28.17	28.30	-148.5	17,715	-0.84%	大賣/鉅額交易
2024/05/24	94.3	28.33	0	28.40	28.20	94.2	17,476	0.54%
2024/05/23	20.4	28.16	20.8	28.60	28.95	-0.4	17,302	0.00%
2024/05/22	28.2	28.24	3.5	28.33	28.50	24.6	16,734	0.15%
2024/05/21	195.9	28.29	2	28.40	28.35	193.9	16,388	1.18%	大買/鉅額交易
2024/05/20	0.3	28.27	259.8	28.58	28.90	-259.5	15,840	-1.64%	大賣/鉅額交易
2024/05/17	55	27.88	77	28.00	28.05	-22	14,951	-0.15%
2024/05/16	50.8	27.80	12.7	27.77	27.75	38.1	14,519	0.26%
2024/05/15	0.9	27.70	0.1	27.64	27.60	0.8	14,407	0.01%
2024/05/14	161.2	27.45	32.5	27.45	27.40	128.7	14,495	0.89%	大買/鉅額交易
2024/05/13	6	27.69	9	27.93	27.80	-3	14,403	-0.02%
2024/05/10	16.2	27.83	16	27.92	27.90	0.2	14,308	0.00%
2024/05/09	11.5	27.74	3	27.92	27.75	8.5	14,213	0.06%
2024/05/08	2.2	27.80	12.4	27.89	28.00	-10.3	14,187	-0.07%
2024/05/07	52.2	27.83	8	27.82	27.80	44.2	14,080	0.31%
2024/05/06	13.3	27.80	641.8	27.77	27.90	-628.5	14,004	-4.49%	大賣/鉅額交易
2024/05/03	3.4	27.51	12	27.50	27.40	-8.7	13,683	-0.06%
2024/05/02	23.1	27.40	1	27.40	27.35	22.1	13,648	0.16%
2024/04/30	11.1	27.44	11	27.45	27.35	0.1	13,538	0.00%
2024/04/29	10.2	27.41	56.6	27.37	27.50	-46.4	13,486	-0.34%
2024/04/26	22.4	26.91	8.6	27.00	26.95	13.8	13,225	0.10%
2024/04/25	9.4	26.96	3	26.97	26.90	6.4	13,260	0.05%
2024/04/24	3.3	27.17	2	27.20	27.20	1.3	13,199	0.01%
2024/04/23	25.4	27.06	4	27.10	27.15	21.4	13,552	0.16%
2024/04/22	0.1	27.00	11.7	27.12	27.10	-11.6	13,709	-0.08%
2024/04/19	73.2	26.60	14	26.65	26.65	59.2	13,683	0.43%
2024/04/18	2.2	26.90	26	26.87	26.90	-23.8	13,366	-0.18%
2024/04/17	171.5	26.80	0.4	27.00	26.90	171.1	13,304	1.29%	大買/鉅額交易
2024/04/16	80.7	26.94	62	26.88	26.75	18.7	13,255	0.14%
2024/04/15	17.7	27.25	1.4	27.21	27.20	16.3	12,912	0.13%
2024/04/12	29.6	27.26	0	0.00	27.35	29.6	12,922	0.23%
2024/04/11	10	27.39	0	0.00	27.45	10	12,870	0.08%
2024/04/10	6.6	27.51	218.9	27.56	27.50	-212.2	12,862	-1.65%	大賣/鉅額交易
2024/04/09	10.2	27.60	6	27.56	27.55	4.2	12,897	0.03%
2024/04/08	23.4	27.44	7	27.47	27.45	16.4	12,933	0.13%
2024/04/03	48.6	27.27	0	0.00	27.15	48.6	12,931	0.38%
2024/04/02	2.9	27.69	11.6	27.70	27.75	-8.7	12,738	-0.07%
2024/04/01	0.2	27.75	28	27.78	27.75	-27.9	12,763	-0.22%
2024/03/29	2.2	27.56	10.2	27.74	27.70	-8	12,727	-0.06%
2024/03/28	32.2	27.51	0	0.00	27.60	32.2	12,575	0.26%
2024/03/27	4.5	27.75	22	27.76	27.70	-17.5	12,472	-0.14%
2024/03/26	4.2	27.71	9	27.74	27.80	-4.8	12,502	-0.04%
2024/03/25	0.2	27.65	19.1	27.63	27.70	-18.9	12,610	-0.15%
2024/03/22	7.8	27.54	2.1	27.59	27.60	5.7	12,632	0.05%
2024/03/21	1.3	27.48	15.5	27.49	27.55	-14.2	12,499	-0.11%
2024/03/20	20.9	27.26	8	27.29	27.20	12.9	12,578	0.10%
2024/03/19	2	27.36	1	27.35	27.35	1	12,480	0.01%
2024/03/18	6.2	27.47	3.2	27.53	27.45	3.1	12,439	0.02%
2024/03/15	39.8	27.43	20.9	27.56	27.60	18.9	12,363	0.15%
2024/03/14	32.3	27.50	88	27.55	27.65	-55.7	11,837	-0.47%
2024/03/13	18.4	27.10	26.5	27.21	27.25	-8.1	11,503	-0.07%
2024/03/12	16.6	27.09	1	27.00	27.05	15.6	11,330	0.14%
2024/03/11	5.5	27.16	30	27.10	27.05	-24.6	11,319	-0.22%
2024/03/08	2.5	27.14	1.2	27.14	27.10	1.3	11,310	0.01%
2024/03/07	71.9	27.02	12.2	27.03	27.00	59.6	11,333	0.53%
2024/03/06	4.5	27.04	11.8	27.04	27.10	-7.3	11,411	-0.06%
2024/03/05	72.2	26.91	2	27.00	26.90	70.2	11,789	0.60%
2024/03/04	71.7	26.95	61.8	27.00	26.95	9.8	11,792	0.08%
2024/03/01	10.7	27.05	11.1	27.10	27.05	-0.4	11,812	0.00%
2024/02/29	33.5	26.99	3.2	27.19	27.10	30.3	11,947	0.25%
2024/02/27	13.2	26.95	1.1	27.00	26.90	12.1	11,741	0.10%
2024/02/26	96.9	26.96	2	26.90	26.90	94.9	11,702	0.81%
2024/02/23	17.9	27.20	1	27.20	27.15	16.9	11,600	0.15%
2024/02/22	9.2	27.21	1	27.30	27.25	8.2	11,877	0.07%
2024/02/21	39.1	27.17	4	27.19	27.20	35.1	11,862	0.30%
2024/02/20	34.1	27.42	71.2	27.39	27.40	-37	11,915	-0.31%
2024/02/19	1.2	27.09	54.1	27.15	27.20	-52.9	12,068	-0.44%
2024/02/16	5.1	26.83	34.3	26.85	26.85	-29.1	12,124	-0.24%
2024/02/15	23.7	26.95	22.1	26.89	26.75	1.6	12,089	0.01%
2024/02/05	21.4	26.84	1.7	26.91	26.80	19.7	11,901	0.17%
2024/02/02	6.1	26.95	16	26.95	27.00	-9.9	11,830	-0.08%
2024/02/01	2.1	26.78	3.2	26.80	26.90	-1	11,822	-0.01%
2024/01/31	0.6	26.65	0	0.00	26.60	0.6	11,711	0.00%
2024/01/30	69.5	26.60	1	26.55	26.50	68.5	11,655	0.59%
2024/01/29	10	26.85	12	26.93	26.80	-2	11,718	-0.02%
2024/01/26	6.2	26.82	7	26.91	26.85	-0.9	11,764	-0.01%
2024/01/25	0.1	26.70	15.7	26.67	26.65	-15.6	11,726	-0.13%
2024/01/24	22.8	26.56	5	26.50	26.60	17.8	11,714	0.15%
2024/01/23	26.2	26.51	8	26.55	26.50	18.2	11,731	0.15%
2024/01/22	80.3	26.43	0.7	26.56	26.40	79.7	11,756	0.68%
2024/01/19	5.7	26.25	0.1	26.55	26.45	5.6	11,730	0.05%
2024/01/18	33.3	26.23	0	0.00	26.20	33.3	11,764	0.28%
2024/01/17	193	26.29	9	26.26	26.10	184	11,754	1.57%	大買/鉅額交易
2024/01/16	115.3	26.57	5	26.60	26.50	110.3	11,459	0.96%	大買/鉅額交易
2024/01/15	46.9	26.90	0	0.00	26.80	46.9	11,258	0.42%
2024/01/12	35.6	26.90	1	26.90	26.90	34.6	11,395	0.30%
2024/01/11	12.1	27.09	1.4	27.03	27.05	10.6	11,438	0.09%
2024/01/10	48.1	26.93	0	0.00	26.90	48.1	11,439	0.42%
2024/01/09	6.6	27.07	1	27.30	27.05	5.6	11,468	0.05%
2024/01/08	1.1	27.25	9.6	27.28	27.25	-8.5	11,481	-0.07%
2024/01/05	40.1	27.10	43	27.14	27.00	-3	11,476	-0.03%
2024/01/04	23.3	27.04	1	27.05	27.00	22.3	11,549	0.19%
2024/01/03	30.6	26.94	2.1	27.00	27.00	28.5	11,752	0.24%
2024/01/02	0.2	27.43	1.7	27.40	27.25	-1.5	11,700	-0.01%
2023/12/29	22.7	27.34	1	27.40	27.40	21.7	11,710	0.19%
2023/12/28	1.6	27.26	12	27.27	27.45	-10.5	11,986	-0.09%
2023/12/27	2.1	26.98	0	0.00	27.20	2.1	11,954	0.02%
2023/12/26	0.4	26.94	11	27.00	27.00	-10.7	11,949	-0.09%
2023/12/25	5.1	26.78	0	0.00	26.85	5.1	11,980	0.04%
2023/12/22	4.6	26.78	1	26.80	26.75	3.6	12,098	0.03%
2023/12/21	39.4	26.76	5	26.80	26.80	34.4	12,206	0.28%
2023/12/20	50.3	26.99	192.2	26.99	26.90	-141.9	12,190	-1.16%	大賣/鉅額交易
2023/12/19	46.6	27.25	0.1	27.25	27.20	46.5	12,031	0.39%
2023/12/18	0.6	27.45	2.6	27.48	27.50	-2.1	12,109	-0.02%
2023/12/15	7.1	27.51	2.1	27.48	27.35	4.9	12,182	0.04%
2023/12/14	3	27.50	37.1	27.63	27.60	-34.1	11,961	-0.29%
2023/12/13	49.6	27.37	1.9	27.40	27.40	47.7	11,858	0.40%
2023/12/12	90.1	27.52	39	27.50	27.50	51.1	12,137	0.42%
2023/12/11	10.1	27.45	3.1	27.45	27.55	7	12,210	0.06%
2023/12/08	1.1	27.45	1	27.50	27.60	0.1	12,224	0.00%
2023/12/07	7.3	27.47	1	27.45	27.45	6.3	12,328	0.05%
2023/12/06	2.3	27.69	24.7	27.59	27.60	-22.4	12,344	-0.18%
2023/12/05	5.1	27.24	28.1	27.28	27.35	-23	12,239	-0.19%
2023/12/04	16.3	27.30	1.1	27.36	27.35	15.3	12,220	0.13%
2023/12/01	15.1	27.47	1	27.45	27.35	14.1	12,174	0.12%
2023/11/30	10.1	27.65	19.1	27.65	27.70	-9.1	12,014	-0.08%
2023/11/29	1.3	27.71	3	27.77	27.50	-1.8	11,585	-0.02%
2023/11/28	1	27.60	15	27.80	27.60	-14	11,458	-0.12%
2023/11/27	6.1	27.59	1.3	27.69	27.45	4.7	11,698	0.04%
2023/11/24	0.1	27.65	4	27.83	27.65	-3.9	11,623	-0.03%
2023/11/22	3.3	27.75	2.1	27.80	27.70	1.2	11,480	0.01%
2023/11/21	5	27.74	80	27.78	27.85	-75	11,594	-0.65%
2023/11/20	4.9	27.39	0	0.00	27.45	4.9	11,446	0.04%
2023/11/17	251.1	27.55	8.1	27.57	27.55	243	11,503	2.11%	大買/鉅額交易
2023/11/16	0.2	27.27	42.8	27.39	27.50	-42.7	11,395	-0.37%
2023/11/15	0.1	27.15	24	27.10	27.15	-24	11,271	-0.21%
2023/11/14	13.2	26.92	18.1	26.93	26.95	-4.9	11,277	-0.04%
2023/11/13	5.3	26.81	16	26.85	26.90	-10.7	11,486	-0.09%
2023/11/10	0.2	26.83	8	26.89	26.85	-7.9	11,695	-0.07%
2023/11/09	1.1	26.80	2.4	26.89	26.80	-1.3	11,906	-0.01%
2023/11/08	4.2	26.83	11	26.90	26.85	-6.9	12,160	-0.06%
2023/11/07	2.1	26.83	25.5	26.87	26.85	-23.3	12,848	-0.18%
2023/11/06	7.5	26.79	29.2	26.89	26.90	-21.7	13,334	-0.16%
2023/11/03	3	26.55	31.4	26.55	26.70	-28.4	13,520	-0.21%
2023/11/02	7.1	26.45	16	26.39	26.35	-9	13,641	-0.07%
2023/11/01	18.1	26.08	3.3	26.16	26.15	14.8	13,861	0.11%
2023/10/31	29.3	25.91	2	25.90	25.90	27.3	14,169	0.19%
2023/10/30	25	25.93	3	25.95	25.90	22	14,466	0.15%
2023/10/27	13.1	26.00	6.4	25.99	26.00	6.7	14,522	0.05%
2023/10/26	55.9	25.86	520	25.88	25.85	-464.1	14,678	-3.16%	大賣/鉅額交易
2023/10/25	18.2	26.00	32.3	25.95	25.95	-14.1	14,611	-0.10%
2023/10/24	43.2	26.00	11.1	26.10	26.00	32.1	14,735	0.22%
2023/10/23	10.3	26.06	26.3	26.05	26.00	-16	14,869	-0.11%
2023/10/20	361.5	26.15	14.1	26.19	26.20	347.4	14,880	2.33%	大買/鉅額交易
2023/10/19	174.3	26.48	3.6	26.47	26.40	170.7	14,692	1.16%	大買/鉅額交易
2023/10/18	8.4	26.62	20	26.61	26.70	-11.6	14,710	-0.08%
2023/10/17	18.4	26.59	0	0.00	26.65	18.4	14,709	0.12%
2023/10/16	1.2	26.74	21.1	26.69	26.75	-19.9	14,736	-0.13%
2023/10/13	16.8	26.76	0.3	26.84	26.70	16.5	14,838	0.11%
2023/10/12	0.2	26.85	24.6	26.91	27.00	-24.4	14,904	-0.16%
2023/10/11	38.2	26.64	33	26.71	26.85	5.2	14,925	0.04%
2023/10/06	12.1	26.50	2	26.47	26.55	10.1	14,759	0.07%
2023/10/05	16.9	26.14	1	26.35	26.20	15.9	14,787	0.11%
2023/10/04	140	26.08	5.8	26.19	26.00	134.2	14,770	0.91%	大買/鉅額交易
2023/10/03	25.7	26.44	11.4	26.45	26.40	14.2	14,554	0.10%
2023/10/02	25.1	26.54	10.2	26.60	26.55	14.9	14,675	0.10%
2023/09/28	13.7	26.55	29.1	26.56	26.55	-15.3	14,899	-0.10%
2023/09/27	13	26.48	12.6	26.46	26.50	0.3	14,900	0.00%
2023/09/26	27.6	26.60	0.5	26.65	26.55	27.1	14,850	0.18%
2023/09/25	2.5	26.87	24.2	26.75	26.90	-21.6	14,744	-0.15%
2023/09/22	5.1	26.60	24	26.65	26.65	-18.9	14,802	-0.13%
2023/09/21	48.4	26.68	10	26.65	26.55	38.4	14,822	0.26%
2023/09/20	39.4	26.93	1.4	26.96	27.00	38	14,912	0.25%
2023/09/19	0.1	27.00	13	27.10	27.10	-12.9	14,854	-0.09%
2023/09/18	5.2	26.94	5.6	26.99	27.00	-0.5	14,960	0.00%
2023/09/15	16.6	26.79	5	26.91	26.90	11.6	15,054	0.08%
2023/09/14	5.4	26.82	67	26.86	27.10	-61.6	14,807	-0.42%
2023/09/13	11.1	26.65	0	0.00	26.75	11.1	14,706	0.08%
2023/09/12	3.1	26.60	29	26.60	26.75	-25.9	14,916	-0.17%
2023/09/11	25.8	26.52	0.2	26.70	26.60	25.5	14,954	0.17%
2023/09/08	2.1	26.50	7	26.50	26.55	-4.9	14,958	-0.03%
2023/09/07	2.1	26.45	0.9	26.55	26.45	1.2	15,063	0.01%
2023/09/06	52.4	26.44	0.8	26.60	26.40	51.6	15,125	0.34%
2023/09/05	6.2	26.60	0	0.00	26.60	6.2	15,065	0.04%
2023/09/04	3.7	26.54	16	26.53	26.60	-12.3	15,105	-0.08%
2023/09/01	23	26.43	12	26.50	26.45	11	15,193	0.07%
2023/08/31	55.8	26.48	0.1	26.50	26.30	55.8	15,220	0.37%
2023/08/30	1.9	26.75	3	26.60	26.70	-1.1	14,856	-0.01%
2023/08/29	4	26.58	13	26.61	26.70	-9	14,995	-0.06%
2023/08/28	6.4	26.59	1.1	26.70	26.55	5.3	15,349	0.03%
2023/08/25	49.6	26.37	50	26.50	26.25	-0.4	16,008	0.00%
2023/08/24	21.7	26.47	9	26.54	26.45	12.7	16,016	0.08%
2023/08/23	6.7	26.31	0	26.40	26.30	6.6	15,980	0.04%
2023/08/22	22.6	26.25	0	0.00	26.25	22.6	15,982	0.14%
2023/08/21	107.7	26.26	2	26.28	26.25	105.7	16,085	0.66%	大買/鉅額交易
2023/08/18	48.9	26.34	72	26.40	26.20	-23.1	16,093	-0.14%
2023/08/17	86.7	25.97	32	26.00	26.10	54.7	16,002	0.34%
2023/08/16	88.5	26.14	14	26.14	26.10	74.4	15,857	0.47%
2023/08/15	107.1	26.59	2.8	26.65	26.50	104.3	15,730	0.66%	大買/鉅額交易
2023/08/14	106.8	26.93	11.6	26.81	26.85	95.3	15,664	0.61%	大買/
2023/08/11	333.3	27.50	10	27.24	27.20	323.3	15,622	2.07%	大買/鉅額交易
2023/08/10	103.7	29.19	96.7	29.24	29.25	7.1	14,981	0.05%	大買/
2023/08/09	2.5	29.13	31	29.10	29.15	-28.5	14,518	-0.20%
2023/08/08	23.1	28.91	17	28.87	28.85	6.1	14,259	0.04%
2023/08/07	13.8	28.98	26.2	29.00	28.95	-12.4	14,089	-0.09%
2023/08/04	4.1	28.79	5.1	28.82	28.75	-1	13,884	-0.01%
2023/08/02	28.1	28.91	6.1	28.87	28.90	22	13,674	0.16%
2023/08/01	4	29.10	12.5	29.14	29.25	-8.5	13,459	-0.06%
2023/07/31	17	29.04	15	29.03	29.05	2	13,406	0.01%
2023/07/28	5	28.77	4.1	28.75	28.80	0.9	13,397	0.01%
2023/07/27	82	28.73	53.1	28.60	28.70	28.9	13,514	0.21%
2023/07/26	12	28.68	37.5	28.55	28.70	-25.5	13,506	-0.19%
2023/07/25	55	28.21	29.1	28.24	28.35	25.9	13,371	0.19%
2023/07/24	19	28.05	3.3	28.12	28.05	15.7	13,347	0.12%
2023/07/21	10	28.35	15.6	28.17	28.20	-5.6	13,466	-0.04%
2023/07/20	6	28.21	13.1	28.27	28.30	-7.1	13,569	-0.05%
2023/07/19	32.8	28.33	40	28.36	28.15	-7.2	13,525	-0.05%
2023/07/18	38.1	28.34	44.7	28.35	28.30	-6.6	13,445	-0.05%
2023/07/17	1	28.15	17.1	28.20	28.25	-16.1	13,284	-0.12%
2023/07/14	0	0.00	36	28.08	28.15	-36	13,188	-0.27%
2023/07/13	1.3	27.95	5	27.98	27.90	-3.7	13,078	-0.03%
2023/07/12	0	0.00	14	27.81	27.90	-14	13,048	-0.11%
2023/07/11	0.2	27.70	38	27.74	27.80	-37.8	13,029	-0.29%
2023/07/10	8.1	27.33	0	27.45	27.30	8	12,990	0.06%
2023/07/07	56.4	27.18	0	0.00	27.20	56.4	12,914	0.44%
2023/07/06	41	27.49	3.1	27.49	27.40	37.9	12,789	0.30%
2023/07/05	3	27.73	5.3	27.80	27.80	-2.3	12,500	-0.02%
2023/07/04	11.2	27.70	1	27.80	27.80	10.2	12,439	0.08%
2023/07/03	3.3	27.68	6	27.75	27.70	-2.7	12,482	-0.02%
2023/06/30	2.1	27.58	13	27.63	27.65	-10.9	12,546	-0.09%
2023/06/29	4.2	27.67	0.5	27.70	27.70	3.7	12,489	0.03%
2023/06/28	37.1	27.59	10	27.57	27.65	27.1	12,480	0.22%
2023/06/27	19.1	27.77	4	27.79	27.70	15.1	12,251	0.12%
2023/06/26	23.5	27.69	5.1	27.79	27.75	18.4	12,265	0.15%
2023/06/21	0.2	27.80	6	27.91	27.90	-5.8	12,181	-0.05%
2023/06/20	4.1	27.79	1.1	27.76	27.80	3	12,192	0.02%
2023/06/19	100.4	27.75	24	27.62	27.80	76.4	12,148	0.63%
2023/06/16	19.1	27.72	1.5	27.83	27.60	17.6	12,157	0.14%
2023/06/15	33.5	27.74	7	27.79	27.70	26.5	12,060	0.22%
2023/06/14	19.1	27.88	1	27.90	27.85	18.1	12,098	0.15%
2023/06/13	4.2	27.90	5	28.00	27.90	-0.8	12,293	-0.01%
2023/06/12	12.3	27.92	11	28.00	27.90	1.3	12,397	0.01%
2023/06/09	44.3	27.94	12	27.96	27.95	32.3	12,589	0.26%
2023/06/08	14	27.92	2	27.93	27.95	12	12,812	0.09%
2023/06/07	18	27.84	14.2	27.85	27.90	3.8	12,920	0.03%
2023/06/06	2	27.75	0	0.00	27.75	2	12,970	0.02%
2023/06/05	1.9	27.85	13	27.81	27.75	-11.2	12,977	-0.09%
2023/06/02	23.2	27.64	155.6	27.66	27.60	-132.4	12,869	-1.03%	大賣/鉅額交易
2023/06/01	36.1	27.70	1.1	27.71	27.65	35	12,829	0.27%
2023/05/31	19	27.94	0	0.00	28.10	19	12,634	0.15%
2023/05/30	15.1	28.00	17	28.10	28.10	-1.9	12,213	-0.02%
2023/05/29	2.3	27.84	1.3	27.98	28.00	1	12,487	0.01%
2023/05/26	8	27.64	2.6	27.77	27.75	5.4	13,131	0.04%
2023/05/25	23.3	27.72	146.6	27.75	27.75	-123.3	13,228	-0.93%	大賣/鉅額交易
2023/05/24	16	27.82	2.3	27.87	28.00	13.7	13,321	0.10%
2023/05/23	3	27.98	6.1	28.10	28.15	-3.1	13,239	-0.02%
2023/05/22	9	28.03	10.5	28.05	28.00	-1.4	13,275	-0.01%
2023/05/19	12.4	28.01	55.3	28.06	28.10	-42.9	13,337	-0.32%
2023/05/18	10.2	28.00	39	27.98	28.05	-28.8	13,359	-0.22%
2023/05/17	6	27.83	88.6	27.76	27.90	-82.6	13,333	-0.62%
2023/05/16	9	27.49	42.1	27.49	27.55	-33.1	13,251	-0.25%
2023/05/15	3	27.15	6	27.40	27.40	-3	13,290	-0.02%
2023/05/12	36	27.29	9	27.34	27.25	27	13,371	0.20%
2023/05/11	110.1	27.46	24	27.54	27.50	86.1	13,383	0.64%	大買/
2023/05/10	0	0.00	7	27.51	27.50	-7	13,390	-0.05%
2023/05/09	2.5	27.36	17	27.50	27.55	-14.6	13,446	-0.11%
2023/05/08	1	27.30	122	27.35	27.40	-121	13,541	-0.89%	大賣/鉅額交易
2023/05/05	17	27.04	0.3	27.24	27.10	16.7	13,588	0.12%
2023/05/04	2.1	26.95	54	26.98	27.05	-51.9	13,797	-0.38%
2023/05/03	32	26.94	15.5	27.07	26.95	16.5	13,896	0.12%
2023/05/02	5.5	27.15	33	27.16	27.20	-27.5	14,475	-0.19%
2023/04/28	4.3	26.98	2	27.05	27.10	2.2	15,051	0.01%
2023/04/27	1	26.90	8.7	26.97	27.00	-7.7	15,111	-0.05%
2023/04/26	0.1	26.90	30.9	26.97	27.05	-30.8	15,197	-0.20%
2023/04/25	6.2	26.88	31	26.89	26.90	-24.8	15,143	-0.16%
2023/04/24	1.5	26.87	7.1	26.93	26.95	-5.6	15,189	-0.04%
2023/04/21	1	26.80	313	26.85	26.90	-312	15,471	-2.02%	大賣/鉅額交易
2023/04/20	0	0.00	1	26.80	26.80	-1	15,606	-0.01%
2023/04/19	2.1	26.88	4.1	26.95	26.85	-2	15,900	-0.01%
2023/04/18	1.1	26.80	4.2	26.78	26.90	-3.1	15,936	-0.02%
2023/04/17	3.1	26.80	10.2	26.80	26.75	-7.1	16,033	-0.04%
2023/04/14	0.1	26.75	10	26.71	26.85	-10	16,040	-0.06%
2023/04/13	10	26.70	8.1	26.75	26.75	1.9	16,146	0.01%
2023/04/12	2.1	26.65	0	0.00	26.70	2.1	16,240	0.01%
2023/04/11	5.3	26.59	5.1	26.65	26.65	0.2	16,365	0.00%
2023/04/10	0.3	26.58	0	0.00	26.55	0.3	16,346	0.00%
2023/04/07	2.1	26.50	1	26.55	26.50	1.1	16,357	0.01%
2023/04/06	0.7	26.52	33	26.50	26.60	-32.3	16,385	-0.20%
2023/03/31	0.3	26.42	14	26.50	26.45	-13.7	16,314	-0.08%
2023/03/30	1.4	26.38	6	26.49	26.40	-4.6	16,244	-0.03%
2023/03/29	2.3	26.36	28.1	26.38	26.45	-25.9	16,253	-0.16%
2023/03/28	1.1	26.35	0.3	26.40	26.25	0.8	16,262	0.01%
2023/03/27	0.5	26.38	0	0.00	26.35	0.5	16,325	0.00%
2023/03/24	11.1	26.35	4	26.30	26.35	7.1	16,501	0.04%
2023/03/23	0.1	26.25	19	26.31	26.40	-18.9	16,490	-0.11%
2023/03/22	0.1	26.10	6	26.15	26.20	-5.9	16,504	-0.04%
2023/03/21	8	25.84	20.2	25.94	25.85	-12.1	16,642	-0.07%
2023/03/20	29.8	25.53	2	25.55	25.65	27.8	16,642	0.17%
2023/03/17	24.8	25.79	5	25.86	25.80	19.8	16,569	0.12%
2023/03/16	44	25.67	2.3	25.72	25.80	41.7	16,434	0.25%
2023/03/15	57.7	25.98	2	26.00	25.90	55.7	16,402	0.34%
2023/03/14	113.6	26.05	5	26.03	26.00	108.6	16,502	0.66%	大買/鉅額交易
2023/03/13	61.9	26.21	20.7	26.15	26.25	41.2	16,301	0.25%
2023/03/10	36.6	26.39	4	26.40	26.35	32.6	16,140	0.20%
2023/03/09	3.6	26.63	11.2	26.65	26.65	-7.6	16,124	-0.05%
2023/03/08	3	26.67	0	0.00	26.75	3	16,685	0.02%
2023/03/07	7.5	26.67	26.5	26.69	26.70	-19	16,765	-0.11%
2023/03/06	4.5	26.45	55	26.40	26.45	-50.5	16,949	-0.30%
2023/03/03	5.3	26.30	21	26.30	26.35	-15.7	16,939	-0.09%
2023/03/02	60.1	26.37	4	26.38	26.30	56.1	16,937	0.33%
2023/03/01	57.4	26.54	8	26.56	26.60	49.4	16,798	0.29%
2023/02/24	9.2	26.88	0.1	27.00	26.80	9.1	16,412	0.06%
2023/02/23	2	26.90	29.1	26.96	27.05	-27.1	15,735	-0.17%
2023/02/22	14.3	26.70	24.2	26.75	26.95	-9.9	15,670	-0.06%
2023/02/21	5	26.69	3	26.75	26.70	2	15,499	0.01%
2023/02/20	50	26.80	12	26.60	26.75	38	15,648	0.24%
2023/02/17	79.3	26.49	24	26.51	26.50	55.3	15,627	0.35%
2023/02/16	2.8	26.65	1.1	26.61	26.55	1.7	15,691	0.01%
2023/02/15	3	26.57	10	26.43	26.45	-7	15,819	-0.04%
2023/02/14	16	26.62	10	26.70	26.70	6	15,762	0.04%
2023/02/13	11	26.20	13	26.49	26.60	-2	15,693	-0.01%
2023/02/10	12	26.27	1.3	26.34	26.35	10.8	15,634	0.07%
2023/02/09	17.9	26.12	3.1	26.15	26.15	14.8	15,601	0.09%
2023/02/08	38.5	26.11	13.1	26.17	26.10	25.4	15,647	0.16%
2023/02/07	3.1	26.10	0.4	26.20	26.10	2.7	15,721	0.02%
2023/02/06	11.5	26.11	14	26.08	26.05	-2.5	15,680	-0.02%
2023/02/03	27	26.11	10	26.17	26.20	17	15,560	0.11%
2023/02/02	11.6	26.13	0	0.00	26.15	11.6	15,462	0.07%
2023/02/01	13	26.10	2.3	26.26	26.30	10.8	15,246	0.07%
2023/01/31	118.3	26.29	53	26.27	26.10	65.3	15,176	0.43%	大買/
2023/01/30	23.8	26.60	70.2	26.92	26.90	-46.5	14,530	-0.32%
2023/01/17	11	26.70	9.1	26.79	26.75	1.9	14,000	0.01%
2023/01/16	1.1	26.70	9	26.67	26.70	-7.9	14,044	-0.06%
2023/01/13	23.1	26.36	2	26.40	26.45	21.1	14,017	0.15%
2023/01/12	40.2	26.46	6	26.44	26.45	34.2	14,308	0.24%
2023/01/11	57.1	26.77	4	26.73	26.80	53.1	14,215	0.37%
2023/01/10	4.1	26.95	22.1	26.91	27.10	-18	14,050	-0.13%
2023/01/09	1.1	26.99	249.9	26.91	27.00	-248.9	14,075	-1.77%	大賣/鉅額交易
2023/01/06	36	26.45	6	26.50	26.50	30	13,996	0.21%
2023/01/05	1	26.40	14	26.50	26.50	-13	14,269	-0.09%
2023/01/04	3.8	26.25	4	26.25	26.25	-0.2	14,219	0.00%
2023/01/03	25.1	26.12	1.1	26.18	26.30	24	14,570	0.16%
2022/12/30	2.1	26.59	18.2	26.54	26.50	-16.1	14,499	-0.11%
2022/12/29	12	26.10	10.1	25.95	26.10	1.9	14,570	0.01%
2022/12/28	23.3	26.35	2.1	26.35	26.25	21.2	14,600	0.15%
2022/12/27	2	26.55	19.6	26.52	26.50	-17.6	14,844	-0.12%
2022/12/26	1	26.20	2.6	26.36	26.40	-1.6	15,067	-0.01%
2022/12/23	15	26.24	15.1	26.29	26.30	-0.1	15,320	0.00%
2022/12/22	1.2	26.30	3.1	26.29	26.40	-1.9	15,528	-0.01%
2022/12/21	1.1	26.26	56.7	26.23	26.30	-55.6	15,797	-0.35%
2022/12/20	1.2	26.36	0.1	26.30	26.30	1.1	15,983	0.01%
2022/12/16	8.4	26.19	78	26.33	26.20	-69.6	16,053	-0.43%
2022/12/15	0.1	26.35	0	0.00	26.40	0.1	16,007	0.00%
2022/12/14	32.5	26.40	46	26.34	26.35	-13.5	16,169	-0.08%
2022/12/13	12.4	26.04	1.2	26.06	26.00	11.3	16,162	0.07%
2022/12/12	0	0.00	23.3	26.20	26.40	-23.3	16,068	-0.14%
2022/12/09	56.2	26.39	27	26.33	26.20	29.2	16,567	0.18%
2022/12/08	2.1	26.05	3.5	26.06	26.30	-1.4	16,548	-0.01%
2022/12/07	4.1	26.14	16	26.30	26.15	-11.9	16,571	-0.07%
2022/12/06	5.3	26.00	10	26.07	25.90	-4.7	16,461	-0.03%
2022/12/05	1.1	25.91	7.1	25.95	25.90	-6	16,290	-0.04%
2022/12/02	22.9	25.88	80	25.88	25.85	-57.2	16,262	-0.35%
2022/12/01	4	26.10	6.7	26.17	26.20	-2.7	16,286	-0.02%
2022/11/30	20	26.12	30.1	26.34	26.20	-10	16,261	-0.06%
2022/11/29	3	25.77	23.3	25.87	26.20	-20.3	15,636	-0.13%
2022/11/28	78.4	25.70	22	25.87	25.85	56.4	15,494	0.36%
2022/11/25	92	25.60	18	25.86	25.90	74	15,448	0.48%
2022/11/24	5.1	25.43	13	25.58	25.60	-7.9	15,343	-0.05%
2022/11/23	9.3	25.50	0.3	25.50	25.45	9	15,251	0.06%
2022/11/22	23.1	25.33	1	25.30	25.30	22.1	15,217	0.15%
2022/11/21	3	25.18	1	25.35	25.35	2	15,132	0.01%
2022/11/18	15.9	25.27	10	25.45	25.30	5.9	15,085	0.04%
2022/11/17	11	25.40	35	25.51	25.55	-24	14,982	-0.16%
2022/11/16	59.1	25.63	36	25.66	25.70	23.1	15,010	0.15%
2022/11/15	41.2	25.75	29.2	25.66	25.90	12	14,833	0.08%
2022/11/14	32.4	25.86	30	25.80	25.80	2.4	14,741	0.02%
2022/11/11	6	25.85	14.6	25.64	25.90	-8.6	14,501	-0.06%
2022/11/10	16	25.15	30	25.15	25.15	-14	14,332	-0.10%
2022/11/09	2	25.30	29.5	25.18	25.30	-27.5	14,352	-0.19%
2022/11/08	41	25.02	11	25.10	25.10	30	14,290	0.21%
2022/11/07	23.5	24.94	7.1	24.88	24.95	16.4	14,254	0.11%
2022/11/04	3	24.47	1.5	24.75	24.95	1.5	14,308	0.01%
2022/11/03	15	24.40	4	24.55	24.55	11	14,262	0.08%
2022/11/02	7.1	24.74	1	24.70	24.75	6.1	14,218	0.04%
2022/11/01	3	24.82	6.2	24.78	24.90	-3.2	14,409	-0.02%
2022/10/31	0	0.00	7.7	24.76	24.75	-7.7	14,436	-0.05%
2022/10/28	12.5	24.62	8.5	24.57	24.55	4	14,652	0.03%
2022/10/27	32	24.63	16	24.91	24.60	16	14,850	0.11%
2022/10/26	4	24.83	24	24.89	24.85	-20	14,932	-0.13%
2022/10/25	5	24.55	13.3	24.63	24.75	-8.3	14,979	-0.06%
2022/10/24	7	24.31	10.5	24.43	24.50	-3.5	15,161	-0.02%
2022/10/21	6.2	23.99	17.3	24.21	24.15	-11.1	15,163	-0.07%
2022/10/20	11.1	23.25	6	23.46	23.75	5.1	15,189	0.03%
2022/10/19	21.6	23.89	1.1	24.15	23.75	20.5	14,930	0.14%
2022/10/18	19.8	24.03	2	24.10	24.05	17.8	14,910	0.12%
2022/10/17	36.6	24.09	13.2	24.06	24.00	23.4	14,972	0.16%
2022/10/14	34.7	24.51	0	0.00	24.45	34.7	14,912	0.23%
2022/10/13	39.9	24.54	67.3	24.78	24.55	-27.4	14,869	-0.18%
2022/10/12	21.1	25.09	12.1	25.12	25.15	9	14,573	0.06%
2022/10/11	18.5	25.01	0.3	25.15	25.00	18.2	14,633	0.12%
2022/10/07	4.1	25.46	36	25.46	25.50	-31.9	14,359	-0.22%
2022/10/06	12.3	25.54	13.1	25.64	25.80	-0.8	14,317	-0.01%
2022/10/05	30.4	25.54	19.1	25.55	25.45	11.3	14,397	0.08%
2022/10/04	22.8	25.49	2.4	25.41	25.55	20.4	14,411	0.14%
2022/10/03	19.6	25.63	11	25.65	25.65	8.6	14,232	0.06%
2022/09/30	14.2	26.08	30	26.13	26.00	-15.8	14,164	-0.11%
2022/09/29	7.2	26.30	3	26.30	26.35	4.2	14,154	0.03%
2022/09/28	23.1	26.26	13.2	26.42	26.35	9.9	14,075	0.07%
2022/09/27	8.1	26.28	7.3	26.39	26.60	0.8	13,907	0.01%
2022/09/26	36.3	26.30	0.5	26.40	26.25	35.8	13,928	0.26%
2022/09/23	4.2	26.65	1	26.70	26.65	3.2	14,030	0.02%
2022/09/22	29.2	26.51	2	26.57	26.50	27.2	14,280	0.19%
2022/09/21	1.4	26.79	2	26.70	26.75	-0.6	14,397	0.00%
2022/09/20	4.4	26.56	1	26.60	26.50	3.4	14,439	0.02%
2022/09/19	11	26.71	9.5	26.78	26.60	1.5	14,574	0.01%
2022/09/16	1.5	26.87	118.6	26.96	26.90	-117.1	14,830	-0.79%	大賣/鉅額交易
2022/09/15	12.5	26.53	2.4	26.52	26.45	10.2	14,670	0.07%
2022/09/14	16.7	26.46	0	0.00	26.40	16.7	14,859	0.11%
2022/09/13	4.3	26.82	3	26.80	26.75	1.3	15,390	0.01%
2022/09/12	5.5	26.70	29	26.76	26.80	-23.5	15,786	-0.15%
2022/09/08	7	26.32	0	0.00	26.45	7	16,168	0.04%
2022/09/07	22.1	26.24	3	26.23	26.20	19.1	16,563	0.12%
2022/09/06	3	26.57	35	26.64	26.60	-32	16,710	-0.19%
2022/09/05	32.1	26.41	3	26.42	26.45	29.1	16,861	0.17%
2022/09/02	11.3	26.23	0	0.00	26.15	11.3	17,023	0.07%
2022/09/01	20.5	26.22	6	26.30	26.30	14.5	17,117	0.08%
2022/08/31	2.1	26.42	1.1	26.60	26.55	1	17,015	0.01%
2022/08/30	4.2	26.27	2	26.50	26.35	2.2	17,038	0.01%
2022/08/29	20.6	26.25	3	26.33	26.35	17.6	17,074	0.10%
2022/08/26	0.7	26.71	1	26.55	26.65	-0.3	17,112	0.00%
2022/08/25	14.9	26.44	32	26.50	26.55	-17.1	17,237	-0.10%
2022/08/24	13.1	26.11	6	26.20	26.25	7.1	17,596	0.04%
2022/08/23	26.2	26.21	5	26.21	26.15	21.2	18,826	0.11%
2022/08/22	5.1	26.52	10	26.55	26.60	-4.9	19,109	-0.03%
2022/08/19	3.4	26.67	5	26.75	26.80	-1.6	19,335	-0.01%
2022/08/18	2.1	26.61	9.9	26.73	26.80	-7.8	19,534	-0.04%
2022/08/17	5.1	26.70	5.3	26.75	26.80	-0.2	19,732	0.00%
2022/08/16	3	26.47	7	26.56	26.55	-4	19,947	-0.02%
2022/08/15	13.6	26.64	16.3	26.62	26.60	-2.7	20,364	-0.01%
2022/08/12	10.1	26.61	3	26.60	26.65	7.1	20,639	0.03%
2022/08/11	11.1	26.68	50	26.68	26.80	-38.9	20,912	-0.19%
2022/08/10	14	26.18	11	26.29	26.30	3	21,162	0.01%
2022/08/09	4.1	25.87	4	25.84	25.90	0.1	21,187	0.00%
2022/08/08	16.5	25.46	2.3	25.47	25.45	14.2	21,340	0.07%
2022/08/05	11.1	25.62	0.1	25.75	25.65	11	21,289	0.05%
2022/08/04	97.2	25.48	27	25.45	25.55	70.2	21,507	0.33%
2022/08/03	29.1	26.82	43.9	26.86	26.95	-14.9	21,404	-0.07%
2022/08/02	29	26.82	15.4	26.81	26.95	13.6	21,427	0.06%
2022/08/01	13.1	27.01	23	27.01	27.00	-9.9	21,415	-0.05%
2022/07/29	49	26.86	6.1	26.98	27.00	42.9	21,474	0.20%
2022/07/28	5	26.79	37	26.63	26.75	-32	21,233	-0.15%
2022/07/27	3	26.10	6.4	26.24	26.35	-3.4	21,094	-0.02%
2022/07/26	27.2	25.97	8	25.94	25.90	19.2	20,974	0.09%
2022/07/25	21.2	25.93	0.4	25.90	26.00	20.8	20,901	0.10%
2022/07/22	18	25.39	3	25.73	25.75	15	21,003	0.07%
2022/07/21	1.2	25.26	15.2	25.36	25.50	-14	20,972	-0.07%
2022/07/20	15	24.97	15	25.37	25.00	0	21,046	0.00%
2022/07/19	1.2	24.96	2	25.15	25.05	-0.8	21,077	0.00%
2022/07/18	9	24.93	2	25.08	25.05	7	21,225	0.03%
2022/07/15	35.1	24.79	23	24.88	24.70	12.1	21,225	0.06%
2022/07/14	5	25.12	18.4	25.24	25.20	-13.4	21,294	-0.06%
2022/07/13	6.3	25.24	27.1	25.22	25.30	-20.9	21,346	-0.10%
2022/07/12	67.4	24.68	40	24.71	24.50	27.4	21,402	0.13%
2022/07/11	42.6	25.37	2	25.30	25.30	40.6	21,405	0.19%
2022/07/08	28	25.62	3	25.67	25.50	25	21,700	0.12%
2022/07/07	5.5	25.55	5.1	25.70	25.55	0.4	21,745	0.00%
2022/07/06	13.1	25.71	14.1	25.74	25.60	-1.1	21,680	0.00%
2022/07/05	7	25.99	4	26.13	25.95	3	21,855	0.01%
2022/07/04	12	25.82	1	26.15	25.90	11	21,929	0.05%
2022/07/01	53.4	25.96	14	25.74	25.80	39.4	22,193	0.18%
2022/06/30	191.2	26.30	0	0.00	26.20	191.2	22,426	0.85%	大買/鉅額交易
2022/06/29	213	26.28	1	26.25	26.35	212	22,269	0.95%	大買/鉅額交易
2022/06/28	192	26.33	11	26.68	26.45	181	22,321	0.81%	大買/鉅額交易
2022/06/27	190.1	26.48	4.3	26.50	26.45	185.7	22,337	0.83%	大買/鉅額交易
2022/06/24	185	26.28	2	26.40	26.40	183	22,154	0.83%	大買/鉅額交易
2022/06/23	190.1	26.45	19.9	26.24	26.25	170.2	21,934	0.78%	大買/鉅額交易
2022/06/22	54.3	26.34	11	26.30	26.30	43.3	21,769	0.20%
2022/06/21	1.1	26.50	70	26.32	26.40	-69	21,655	-0.32%
2022/06/20	103	25.80	8	25.95	25.80	95	21,249	0.45%	大買/
2022/06/17	126.2	26.14	2	26.30	25.85	124.2	20,924	0.59%	大買/鉅額交易
2022/06/16	73.1	26.38	15	26.77	26.40	58.1	20,568	0.28%
2022/06/15	48	26.35	4	26.41	26.40	44	20,682	0.21%
2022/06/14	2.2	26.46	5	26.23	26.50	-2.8	20,708	-0.01%
2022/06/13	15	25.93	1.3	26.22	26.20	13.7	20,681	0.07%
2022/06/10	8.4	26.29	0.1	26.40	26.20	8.3	20,562	0.04%
2022/06/09	3.4	26.43	0	0.00	26.40	3.4	20,562	0.02%
2022/06/08	1	26.50	2.1	26.50	26.45	-1.1	20,569	-0.01%
2022/06/07	3	26.33	3	26.43	26.45	0	20,624	0.00%
2022/06/06	16.1	26.12	1	26.20	26.35	15.1	20,684	0.07%
2022/06/02	7.4	26.42	5	26.50	26.40	2.4	20,909	0.01%
2022/06/01	29	26.80	3.1	26.71	26.50	25.9	21,246	0.12%
2022/05/31	5	26.57	16	26.55	27.35	-11	20,960	-0.05%
2022/05/30	2	26.75	15.5	26.71	26.95	-13.5	19,744	-0.07%
2022/05/27	0.1	26.54	1.1	26.55	26.55	-1	19,459	-0.01%
2022/05/26	5	26.21	2.1	26.25	26.25	2.9	19,429	0.02%
2022/05/25	11.2	26.31	2.2	26.35	26.35	9.1	19,678	0.05%
2022/05/24	0	0.00	103	26.50	26.50	-103	19,804	-0.52%	大賣/鉅額交易
2022/05/23	41.2	26.19	13.2	26.33	26.25	28	19,567	0.14%
2022/05/20	2.4	25.97	6	26.14	26.20	-3.6	19,291	-0.02%
2022/05/19	9.1	25.76	2	25.80	25.80	7.1	19,053	0.04%
2022/05/18	91.8	25.61	25	26.31	26.35	66.8	18,812	0.35%
2022/05/17	387.9	25.59	6	25.60	25.50	381.9	18,588	2.05%	大買/鉅額交易
2022/05/16	92.1	25.53	30	25.68	25.70	62.1	18,547	0.33%
2022/05/13	10.3	25.62	16	25.73	25.60	-5.7	18,389	-0.03%
2022/05/12	65.5	25.83	2	25.68	25.50	63.5	18,420	0.34%
2022/05/11	11.1	26.22	29.2	26.28	26.35	-18.1	18,171	-0.10%
2022/05/10	21.2	25.91	55	25.97	26.35	-33.8	18,077	-0.19%
2022/05/09	49.4	26.23	44.4	26.16	26.10	5	18,003	0.03%
2022/05/06	20.2	26.65	410.1	26.61	26.85	-390	18,006	-2.17%	大賣/鉅額交易
2022/05/05	31.1	27.25	33	27.18	27.10	-2	18,118	-0.01%
2022/05/04	17.6	27.47	8	27.55	27.40	9.6	18,084	0.05%
2022/05/03	5.1	27.61	3	27.58	27.50	2.1	18,343	0.01%
2022/04/29	11	27.60	12	27.81	27.80	-1	18,470	-0.01%
2022/04/28	27	27.46	11	27.51	27.60	16	18,634	0.09%
2022/04/27	10	27.69	36	27.71	27.65	-26	18,543	-0.14%
2022/04/26	24	28.08	39	28.11	28.00	-15	18,531	-0.08%
2022/04/25	17.1	27.52	27.2	27.60	27.60	-10.1	18,432	-0.05%
2022/04/22	35	27.83	4	27.85	27.95	31	18,353	0.17%
2022/04/21	23.2	27.71	53	27.79	27.70	-29.8	18,387	-0.16%
2022/04/20	36.1	27.92	7	27.92	28.10	29	18,500	0.16%
2022/04/19	17.6	27.89	40.6	27.85	27.75	-23	18,465	-0.12%
2022/04/18	53.3	27.56	90.5	27.60	27.80	-37.2	18,595	-0.20%
2022/04/15	16.4	28.60	18	28.56	28.40	-1.7	18,348	-0.01%
2022/04/14	89.1	28.85	73.8	29.02	28.60	15.3	18,334	0.08%
2022/04/13	27	29.54	16.2	29.48	29.55	10.9	18,102	0.06%
2022/04/12	1.1	29.65	55.1	29.43	29.60	-54	17,969	-0.30%
2022/04/11	41.3	29.78	37.5	29.65	29.65	3.8	17,812	0.02%
2022/04/08	41.1	29.38	5	29.40	29.50	36.1	17,646	0.20%
2022/04/07	65.1	29.55	466	29.37	29.10	-400.9	17,519	-2.29%	大賣/鉅額交易
2022/04/06	172.2	29.19	42.2	29.27	29.75	129.9	17,130	0.76%	大買/鉅額交易
2022/04/01	3	28.43	0.1	28.50	28.50	2.9	16,701	0.02%
2022/03/31	99	28.36	115.6	28.49	28.45	-16.6	16,554	-0.10%	大賣/
2022/03/30	2	27.83	17.1	27.89	28.00	-15.1	16,221	-0.09%
2022/03/29	6.9	27.67	6	27.80	27.65	0.9	15,994	0.01%
2022/03/28	35	27.76	12	27.65	27.80	23	15,957	0.14%
2022/03/25	5	27.75	10.1	27.64	27.75	-5.1	15,883	-0.03%
2022/03/24	21	27.47	2.5	27.55	27.60	18.5	15,791	0.12%
2022/03/23	20.6	27.48	14.5	27.43	27.50	6.1	15,821	0.04%
2022/03/22	17	26.88	3	27.10	27.20	14	15,653	0.09%
2022/03/21	12.7	26.97	5	27.09	27.00	7.7	15,565	0.05%
2022/03/18	14	27.00	64	26.81	27.00	-50	15,517	-0.32%
2022/03/17	227	26.80	37.1	26.63	26.55	190	15,079	1.26%	大買/鉅額交易
2022/03/16	18	26.14	86.5	26.08	26.30	-68.5	14,874	-0.46%
2022/03/15	25	25.85	1	25.75	25.90	24	14,711	0.16%
2022/03/14	6	25.84	15	25.75	25.95	-9	14,695	-0.06%
2022/03/11	28.8	25.55	10	25.65	25.60	18.8	14,709	0.13%
2022/03/10	9.2	25.36	11	25.63	25.75	-1.8	14,721	-0.01%
2022/03/09	12.6	25.18	6	25.19	25.10	6.6	14,629	0.04%
2022/03/08	54.7	25.14	33	25.07	25.05	21.7	14,503	0.15%
2022/03/07	93.8	25.37	27	25.41	25.50	66.8	14,280	0.47%
2022/03/04	13.6	25.91	25	25.95	26.00	-11.4	14,549	-0.08%
2022/03/03	5.3	26.15	1	26.20	26.25	4.3	14,587	0.03%
2022/03/02	8	26.17	35.5	26.04	26.25	-27.5	14,666	-0.19%
2022/03/01	15	25.96	60	26.00	26.10	-45	14,606	-0.31%
2022/02/25	85.1	25.57	59.1	25.47	25.70	26.1	14,418	0.18%
2022/02/24	72.6	25.83	53	25.79	25.85	19.6	13,978	0.14%
2022/02/23	3.4	26.11	7	26.11	26.25	-3.6	13,716	-0.03%
2022/02/22	47.4	26.07	44	26.04	26.20	3.4	13,725	0.02%
2022/02/21	13.7	26.23	0	0.00	26.35	13.7	13,701	0.10%
2022/02/18	23.2	26.41	7.1	26.42	26.35	16.1	13,812	0.12%
2022/02/17	2.5	26.50	49.7	26.58	26.60	-47.2	13,849	-0.34%
2022/02/16	4	26.35	20	26.40	26.35	-16	13,860	-0.12%
2022/02/15	7.5	26.29	10.1	26.20	26.20	-2.7	13,890	-0.02%
2022/02/14	35.4	26.13	6	26.10	26.40	29.4	13,880	0.21%
2022/02/11	6.2	26.50	14.1	26.49	26.55	-7.9	13,718	-0.06%
2022/02/10	15	26.45	10.1	26.42	26.60	4.9	13,790	0.04%
2022/02/09	77	26.42	19.6	26.39	26.55	57.4	13,764	0.42%
2022/02/08	46.1	26.03	68.2	26.02	26.20	-22.1	13,636	-0.16%
2022/02/07	46	25.50	121.4	25.34	25.75	-75.4	13,397	-0.56%	大賣/
2022/01/26	25	25.04	0	25.15	25.15	25	13,050	0.19%
2022/01/25	16.1	24.78	58	24.81	25.10	-41.9	13,017	-0.32%
2022/01/24	24	25.00	72.2	24.92	25.15	-48.2	12,765	-0.38%
2022/01/21	25.1	25.10	62	25.20	25.20	-36.9	12,770	-0.29%
2022/01/20	5	25.23	4.1	25.28	25.50	0.9	12,567	0.01%
2022/01/19	77	25.25	11	25.32	25.35	66	12,445	0.53%
2022/01/18	3.2	25.32	11.3	25.38	25.35	-8.1	12,468	-0.06%
2022/01/17	78.1	25.35	2	25.30	25.35	76.1	12,371	0.61%
2022/01/14	76.3	25.52	59.7	25.47	25.50	16.6	12,245	0.14%
2022/01/13	43.5	25.65	13.5	25.66	25.80	30.1	12,173	0.25%
2022/01/12	74	25.44	59	25.41	25.55	15	11,969	0.13%
2022/01/11	6	25.19	92.1	25.35	25.45	-86.1	11,936	-0.72%
2022/01/10	13.5	25.06	15	25.00	25.10	-1.5	11,772	-0.01%
2022/01/07	50.2	24.95	18	24.99	25.00	32.2	11,806	0.27%
2022/01/06	34	24.73	5	24.78	24.80	29	11,623	0.25%
2022/01/05	5	24.52	22.7	24.57	24.65	-17.7	11,484	-0.15%
2022/01/04	1	24.40	18.2	24.46	24.50	-17.2	11,607	-0.15%
2022/01/03	10	24.48	39	24.41	24.40	-29	11,606	-0.25%
2021/12/30	12.1	24.55	2.7	24.54	24.50	9.4	11,545	0.08%
2021/12/29	19	24.47	38	24.52	24.55	-19	11,615	-0.16%
2021/12/28	5	24.29	62.6	24.34	24.35	-57.6	11,614	-0.50%
2021/12/27	9	24.25	23	24.25	24.25	-14	11,573	-0.12%
2021/12/24	26	24.18	9.1	24.18	24.20	16.9	11,784	0.14%
2021/12/23	31	24.12	10	24.13	24.15	20.9	11,908	0.18%
2021/12/22	8.4	24.05	0	0.00	24.10	8.4	12,045	0.07%
2021/12/21	0	0.00	6.3	24.06	24.10	-6.3	12,066	-0.05%
2021/12/20	25.4	23.90	60	23.90	23.95	-34.6	12,072	-0.29%
2021/12/17	3	24.03	6.4	24.11	24.15	-3.4	12,008	-0.03%
2021/12/16	8	23.90	1.3	23.91	23.95	6.7	11,898	0.06%
2021/12/15	7	23.90	2	23.90	23.90	5	12,243	0.04%
2021/12/14	16	23.89	2.6	23.91	23.90	13.4	12,569	0.11%
2021/12/13	7	24.14	14.3	24.21	24.10	-7.3	12,520	-0.06%
2021/12/10	101	24.05	89	24.08	24.10	12	12,483	0.10%	大買/
2021/12/09	51	24.05	0	24.00	24.00	51	12,461	0.41%
2021/12/08	7.9	23.96	20.1	23.99	24.00	-12.2	12,429	-0.10%
2021/12/07	5.8	23.79	10.2	23.89	24.00	-4.4	12,364	-0.04%
2021/12/06	8	23.74	7	23.76	23.80	1	12,355	0.01%
2021/12/03	2.7	23.71	52	23.60	23.75	-49.3	12,455	-0.40%
2021/12/02	0	0.00	13	23.59	23.70	-13	12,452	-0.10%
2021/12/01	8.1	23.31	6	23.57	23.60	2.1	12,410	0.02%
2021/11/30	34.1	23.23	0.1	23.30	23.10	34	12,353	0.28%
2021/11/29	8.4	23.33	3.3	23.29	23.30	5.1	11,718	0.04%
2021/11/26	16.1	23.49	0	0.00	23.50	16.1	11,677	0.14%
2021/11/25	2.2	23.66	10	23.61	23.80	-7.8	11,846	-0.07%
2021/11/24	18	23.80	9	23.83	23.70	9	11,964	0.08%
2021/11/23	44.9	23.61	0.3	23.70	23.60	44.6	12,109	0.37%
2021/11/22	34.1	23.62	6	23.71	23.70	28.1	12,531	0.22%
2021/11/19	17.3	23.83	4	23.75	23.75	13.3	12,989	0.10%
2021/11/18	7.3	23.97	36	23.93	24.00	-28.7	13,360	-0.21%
2021/11/17	11	23.68	23.1	23.77	23.85	-12.1	13,323	-0.09%
2021/11/16	2	23.48	6.1	23.52	23.60	-4.1	13,402	-0.03%
2021/11/15	2.5	23.40	9	23.43	23.50	-6.5	13,513	-0.05%
2021/11/12	2.8	23.25	28.2	23.25	23.40	-25.4	13,464	-0.19%
2021/11/11	0.1	23.10	63.6	23.11	23.15	-63.5	13,651	-0.47%
2021/11/10	50.9	23.05	13.1	23.09	23.10	37.8	13,777	0.27%
2021/11/09	10	22.90	56.9	23.00	23.05	-46.9	13,822	-0.34%
2021/11/08	1	22.95	3	23.00	23.00	-2	13,749	-0.01%
2021/11/05	10	22.90	21.1	22.97	23.00	-11.1	13,791	-0.08%
2021/11/04	12	22.90	27.3	22.90	22.95	-15.3	13,743	-0.11%
2021/11/03	23	22.89	21	22.95	22.95	2	13,836	0.01%
2021/11/02	1.4	22.90	17.4	22.90	22.95	-16	13,927	-0.12%
2021/11/01	6	22.86	0.1	22.95	22.85	5.9	13,985	0.04%
2021/10/29	2	22.80	32	22.92	22.90	-30	13,998	-0.21%
2021/10/28	2	22.83	21	22.90	22.90	-19	13,916	-0.14%
2021/10/27	5	22.85	26	22.95	22.90	-21	13,939	-0.15%
2021/10/26	45	22.82	38	22.87	22.90	7	14,081	0.05%
2021/10/25	7.1	22.76	3	22.77	22.80	4.1	13,961	0.03%
2021/10/22	1.2	22.76	31.3	22.66	22.80	-30.1	14,068	-0.21%
2021/10/21	11	22.71	2.2	22.82	22.80	8.8	14,115	0.06%
2021/10/20	34.6	22.71	13.5	22.79	22.80	21.1	14,108	0.15%
2021/10/19	2.2	22.77	15	22.77	22.80	-12.8	14,230	-0.09%
2021/10/18	20.3	22.60	48.1	22.69	22.70	-27.7	14,205	-0.20%
2021/10/15	8.1	22.45	17	22.51	22.60	-8.9	14,220	-0.06%
2021/10/14	3	22.40	2.2	22.48	22.40	0.8	14,164	0.01%
2021/10/13	1.5	22.43	31	22.41	22.45	-29.5	14,276	-0.21%
2021/10/12	5.7	22.21	16	22.41	22.50	-10.3	14,367	-0.07%
2021/10/08	3.1	22.42	21.9	22.45	22.40	-18.8	14,207	-0.13%
2021/10/07	1.5	22.53	14.7	22.54	22.55	-13.2	14,274	-0.09%
2021/10/06	11	22.36	8	22.43	22.40	3	14,279	0.02%
2021/10/05	4	22.36	39.4	22.39	22.35	-35.4	14,240	-0.25%
2021/10/04	6.5	22.43	60.1	22.36	22.45	-53.6	14,218	-0.38%
2021/10/01	35.9	22.32	0	0.00	22.40	35.9	14,208	0.25%
2021/09/30	2.1	22.55	4	22.55	22.55	-1.9	14,047	-0.01%
2021/09/29	21	22.33	54	22.45	22.55	-33	13,960	-0.24%
2021/09/28	1.1	22.55	0	0.00	22.55	1.1	13,853	0.01%
2021/09/27	5.2	22.60	1	22.60	22.60	4.2	13,842	0.03%
2021/09/24	7	22.52	6	22.65	22.60	1	13,838	0.01%
2021/09/23	23	22.45	17.1	22.44	22.50	5.9	13,891	0.04%
2021/09/22	87	22.23	14	22.21	22.25	73	13,936	0.52%
2021/09/17	54.6	22.56	22	22.66	22.50	32.6	13,614	0.24%
2021/09/16	6	22.65	5.1	22.70	22.75	0.9	13,269	0.01%
2021/09/15	7.1	22.62	9	22.66	22.65	-1.9	13,272	-0.01%
2021/09/14	3.2	22.54	5.1	22.64	22.70	-1.9	13,385	-0.01%
2021/09/13	4.2	22.48	5.1	22.55	22.60	-0.8	13,394	-0.01%
2021/09/10	5.2	22.45	0	0.00	22.50	5.2	13,508	0.04%
2021/09/09	4	22.38	7	22.49	22.35	-3	13,836	-0.02%
2021/09/08	20.2	22.40	73	22.42	22.55	-52.8	13,836	-0.38%
2021/09/07	29.2	22.51	5	22.55	22.55	24.2	13,793	0.18%
2021/09/06	16.5	22.69	30	22.70	22.65	-13.5	13,824	-0.10%
2021/09/03	4.1	22.64	53	22.75	22.80	-48.9	13,838	-0.35%
2021/09/02	8.3	22.62	612	22.65	22.60	-603.7	13,843	-4.36%	大賣/鉅額交易
2021/09/01	18.1	22.78	33	22.82	22.85	-14.9	13,752	-0.11%
2021/08/31	60.3	22.69	20.6	22.72	22.90	39.6	13,706	0.29%
2021/08/30	124	22.58	40.2	22.74	22.80	83.8	13,469	0.62%	大買/
2021/08/27	41	22.40	32	22.32	22.45	9	13,317	0.07%
2021/08/26	144.1	22.00	22.1	22.00	22.10	122.1	13,130	0.93%	大買/鉅額交易
2021/08/25	27	23.05	144	23.06	23.05	-117	12,765	-0.92%	大賣/鉅額交易
2021/08/24	31	23.05	55.1	23.07	23.10	-24.1	12,247	-0.20%
2021/08/23	5	23.01	31.1	23.05	23.05	-26.1	11,894	-0.22%
2021/08/20	21	23.00	63	23.01	23.00	-42	11,824	-0.36%
2021/08/19	8	23.01	16	23.03	23.00	-8	12,066	-0.07%
2021/08/18	7	23.04	15.2	23.07	23.15	-8.2	11,913	-0.07%
2021/08/17	7	23.03	206	23.08	23.15	-199	11,877	-1.68%	大賣/鉅額交易
2021/08/16	28	22.99	31	22.97	23.00	-3	11,648	-0.03%
2021/08/13	25.8	23.00	28.2	23.03	23.10	-2.4	11,574	-0.02%
2021/08/12	2	23.05	9.1	23.07	23.10	-7.1	11,601	-0.06%
2021/08/11	2	23.03	26.3	23.09	23.10	-24.3	11,655	-0.21%
2021/08/10	8	22.97	12.6	23.00	23.00	-4.6	11,701	-0.04%
2021/08/09	11	23.00	0	0.00	23.05	11	12,092	0.09%
2021/08/06	8.1	23.01	3	23.02	23.00	5.1	12,215	0.04%
2021/08/05	51	23.00	30	23.00	23.10	21	12,567	0.17%
2021/08/04	0	0.00	108	22.97	23.00	-108	13,387	-0.81%	大賣/鉅額交易
2021/08/03	2	22.93	1	22.95	23.00	1	13,574	0.01%
2021/08/02	0	0.00	6	22.95	22.95	-6	13,711	-0.04%
2021/07/30	3.1	22.78	0	0.00	22.75	3.1	13,755	0.02%
2021/07/29	2	22.75	0	0.00	22.90	2	13,733	0.01%
2021/07/28	2	22.75	0	0.00	22.80	2	13,804	0.01%
2021/07/27	13	22.85	0	0.00	22.90	13	14,110	0.09%
2021/07/26	1.1	22.81	2	23.00	22.85	-0.9	14,583	-0.01%
2021/07/22	1	22.90	7	22.94	22.95	-6	14,534	-0.04%
2021/07/21	1	22.75	0	22.82	22.85	1	14,517	0.01%
2021/07/20	2	22.85	2	22.80	22.75	0	14,656	0.00%
2021/07/19	1	22.80	22.1	22.95	23.00	-21.1	14,673	-0.14%
2021/07/16	8	22.85	20.1	22.88	22.95	-12.1	14,780	-0.08%
2021/07/15	7	22.85	15	22.86	22.85	-8	14,887	-0.05%
2021/07/14	0	0.00	14	22.82	22.90	-14	14,975	-0.09%
2021/07/13	101	22.80	0.2	22.75	22.80	100.9	15,143	0.67%	大買/
2021/07/12	1	22.75	1.7	22.73	22.70	-0.7	15,188	0.00%
2021/07/09	4.5	22.51	11	22.55	22.65	-6.5	15,270	-0.04%
2021/07/08	0.1	22.55	0.6	22.55	22.55	-0.5	15,284	0.00%
2021/07/07	25.2	22.45	11.1	22.50	22.50	14.1	15,334	0.09%
2021/07/06	6	22.60	14	22.58	22.60	-8	15,402	-0.05%
2021/07/05	10	22.49	1.5	22.53	22.60	8.5	15,468	0.05%
2021/07/02	4.2	22.45	0	0.00	22.45	4.2	15,504	0.03%
2021/07/01	3	22.53	2.7	22.55	22.50	0.3	15,588	0.00%
2021/06/30	1	22.60	1	22.65	22.70	0	15,659	0.00%
2021/06/29	2	22.60	2	22.53	22.55	0	15,697	0.00%
2021/06/28	1	22.60	26.7	22.56	22.60	-25.7	15,821	-0.16%
2021/06/25	10	22.45	4	22.49	22.45	6	15,888	0.04%
2021/06/24	17	22.31	0	0.00	22.35	17	16,016	0.11%
2021/06/23	1	22.45	18	22.46	22.40	-17	16,136	-0.11%
2021/06/22	9	22.31	3	22.27	22.25	6	16,061	0.04%
2021/06/21	0	0.00	5	22.09	22.35	-5	16,091	-0.03%
2021/06/18	48	22.13	0	0.00	22.10	48	16,007	0.30%
2021/06/17	31	22.27	0	0.00	22.30	31	15,716	0.20%
2021/06/16	6	22.18	3	22.22	22.30	3	16,117	0.02%
2021/06/15	2	22.30	7	22.30	22.30	-5	16,149	-0.03%
2021/06/11	6	22.10	1	22.10	22.20	5	16,403	0.03%
2021/06/10	6	22.04	1.2	22.10	22.10	4.9	16,643	0.03%
2021/06/08	2	22.15	2	22.13	22.15	0	16,868	0.00%
2021/06/07	2	22.08	2	22.10	22.10	0	17,111	0.00%
2021/06/04	1	22.15	2	22.15	22.25	-1	17,260	-0.01%
2021/06/03	21	22.28	0	0.00	22.25	21	17,736	0.12%
2021/06/02	22.1	22.29	5	22.28	22.30	17.1	17,919	0.10%
2021/06/01	0.1	22.18	2	22.13	22.20	-1.9	17,974	-0.01%
2021/05/31	1.1	21.90	22.2	22.00	22.00	-21.1	18,220	-0.12%
2021/05/28	2.9	21.78	5.6	21.81	21.85	-2.7	18,356	-0.01%
2021/05/27	20	21.55	0	0.00	21.70	20	18,689	0.11%
2021/05/26	1	21.75	16	21.83	21.80	-15	18,767	-0.08%
2021/05/25	19	21.64	6	21.75	21.75	13	18,950	0.07%
2021/05/24	8.1	21.51	30	21.55	21.50	-22	18,997	-0.12%
2021/05/21	6.1	21.65	0	0.00	21.65	6.1	19,245	0.03%
2021/05/20	29.8	21.49	2	21.45	21.55	27.8	19,338	0.14%
2021/05/19	5.1	21.64	5.4	21.56	21.65	-0.3	19,349	0.00%
2021/05/18	75	21.58	2	21.60	21.65	73	19,349	0.38%
2021/05/17	17	21.12	20	21.13	21.10	-3	19,591	-0.02%
2021/05/14	25	21.61	13.3	21.49	21.70	11.7	19,253	0.06%
2021/05/13	34	21.46	0	0.00	21.45	34	19,039	0.18%
2021/05/12	31	21.62	57	21.89	21.50	-26	18,657	-0.14%
2021/05/11	23	22.47	19	22.45	22.40	4	17,762	0.02%
2021/05/10	40	22.75	18	22.74	22.80	22	17,585	0.13%
2021/05/07	17.1	22.43	0	0.00	22.50	17.1	17,731	0.10%
2021/05/06	201.1	22.30	6	22.31	22.35	195.1	17,811	1.10%	大買/鉅額交易
2021/05/05	18	22.19	5	22.35	22.20	13	17,760	0.07%
2021/05/04	28	22.34	27	22.21	22.25	1	17,799	0.01%
2021/05/03	129	22.30	66.1	22.39	22.40	62.9	17,488	0.36%	大買/
2021/04/29	207.1	22.95	0.2	22.90	22.90	206.9	17,233	1.20%	大買/鉅額交易
2021/04/28	23.1	22.99	125.1	22.92	23.00	-102	17,252	-0.59%	大賣/鉅額交易
2021/04/27	155.2	22.93	12	22.99	22.95	143.2	17,516	0.82%	大買/鉅額交易
2021/04/26	11.1	22.95	34.3	22.84	23.00	-23.2	17,539	-0.13%
2021/04/23	1.3	22.80	25	22.76	22.75	-23.7	17,481	-0.14%
2021/04/22	65	22.89	36	22.90	22.90	29	17,542	0.17%
2021/04/21	46	22.94	51	22.93	22.90	-5	17,411	-0.03%
2021/04/20	38.2	22.87	13.2	22.86	22.90	25	17,307	0.14%
2021/04/19	20	22.82	42.1	22.90	23.00	-22.1	17,248	-0.13%
2021/04/16	17.6	22.57	18.1	22.57	22.70	-0.5	17,151	0.00%
2021/04/15	9	22.47	28.9	22.47	22.50	-19.9	17,364	-0.11%
2021/04/14	2.8	22.25	7	22.21	22.25	-4.2	17,322	-0.02%
2021/04/13	6.5	22.25	11	22.25	22.25	-4.5	17,373	-0.03%
2021/04/12	64.1	22.11	4	22.11	22.15	60.1	17,373	0.35%
2021/04/09	72	22.09	1	22.15	22.10	71	17,436	0.41%
2021/04/08	105	22.10	2.1	22.10	22.10	102.9	17,463	0.59%	大買/鉅額交易
2021/04/07	21	22.10	12	22.11	22.20	9	17,684	0.05%
2021/04/06	25	22.07	0	0.00	22.10	25	17,678	0.14%
2021/04/01	48.1	22.12	1	22.15	22.05	47.1	17,607	0.27%
2021/03/31	5	22.19	12	22.24	22.20	-7	17,499	-0.04%
2021/03/30	23.2	22.10	7.1	22.28	22.25	16.1	17,349	0.09%
2021/03/29	12	22.15	161.9	22.15	22.20	-149.9	17,225	-0.87%	大賣/鉅額交易
2021/03/26	2	22.05	8.2	22.04	22.05	-6.2	17,110	-0.04%
2021/03/25	4	21.99	56.1	22.00	22.05	-52.1	16,997	-0.31%
2021/03/24	0	0.00	70	21.89	21.90	-70	17,042	-0.41%
2021/03/23	37	21.84	62	21.89	21.85	-25	17,006	-0.15%
2021/03/22	0.1	21.80	10	21.82	21.85	-9.9	17,098	-0.06%
2021/03/19	53.9	21.72	1	21.80	21.50	52.9	17,165	0.31%
2021/03/18	22.8	21.91	58.6	22.00	21.95	-35.8	16,788	-0.21%
2021/03/17	288	21.99	36.7	21.92	21.90	251.3	16,831	1.49%	大買/鉅額交易
2021/03/16	4.7	22.05	9	22.08	22.15	-4.4	16,770	-0.03%
2021/03/15	55	21.90	19.4	21.89	21.95	35.6	17,043	0.21%
2021/03/12	52.2	21.47	207	21.46	21.75	-154.8	17,330	-0.89%	大賣/鉅額交易
2021/03/11	13	21.67	11.9	21.72	21.60	1.1	17,493	0.01%
2021/03/10	4	21.55	6	21.59	21.60	-2	17,361	-0.01%
2021/03/09	79	21.49	39	21.48	21.50	40	17,252	0.23%
2021/03/08	14	21.11	1	21.15	21.10	13	16,883	0.08%
2021/03/05	4.1	21.08	2	21.08	21.10	2.1	16,766	0.01%
2021/03/04	17.6	21.09	203	21.00	21.05	-185.4	17,400	-1.07%	大賣/鉅額交易
2021/03/03	341.3	21.30	15	21.34	21.25	326.3	17,280	1.89%	大買/鉅額交易
2021/03/02	4	21.28	34	21.32	21.15	-30	17,097	-0.18%
2021/02/26	22.8	21.00	3	21.17	20.85	19.8	16,741	0.12%
2021/02/25	15	21.20	37	21.23	21.35	-22	16,235	-0.14%
2021/02/24	35.1	21.11	11	21.14	21.10	24.1	16,143	0.15%
2021/02/23	11.9	21.04	31.7	20.96	21.10	-19.9	16,111	-0.12%
2021/02/22	19	20.91	4.5	20.95	20.80	14.5	15,976	0.09%
2021/02/19	23	20.80	0	0.00	20.90	23	16,074	0.14%
2021/02/18	16.5	20.86	55	20.86	20.85	-38.5	16,145	-0.24%
2021/02/17	8.7	20.73	13	20.79	20.80	-4.3	16,250	-0.03%
2021/02/05	0.7	20.60	0	0.00	20.60	0.7	15,959	0.00%
2021/02/04	2	20.40	0	0.00	20.40	2	16,049	0.01%
2021/02/03	21	20.41	2	20.45	20.40	19	16,418	0.12%
2021/02/02	146	20.43	5	20.42	20.40	141	16,717	0.84%	大買/鉅額交易
2021/02/01	9.6	20.44	19	20.35	20.30	-9.4	16,805	-0.06%
2021/01/29	43.4	20.26	1	20.20	20.20	42.4	16,838	0.25%
2021/01/28	91	20.36	15	20.35	20.35	76	16,605	0.46%
2021/01/27	11	20.49	2.6	20.54	20.40	8.4	16,491	0.05%
2021/01/26	11.1	20.49	1	20.45	20.45	10.1	16,490	0.06%
2021/01/25	30	20.49	33	20.43	20.70	-3	16,461	-0.02%
2021/01/22	67.2	20.44	5.6	20.46	20.40	61.5	16,638	0.37%
2021/01/21	20.6	20.58	50.6	20.63	20.50	-30.1	16,522	-0.18%
2021/01/20	58.1	20.65	20.5	20.59	20.50	37.6	16,491	0.23%
2021/01/19	42.1	20.94	2	20.93	20.90	40.1	16,147	0.25%
2021/01/18	241.1	20.90	4	20.90	20.95	237.1	16,144	1.47%	大買/鉅額交易
2021/01/15	314	21.13	4.5	21.25	21.05	309.5	16,036	1.93%	大買/鉅額交易
2021/01/14	151.1	21.25	4	21.29	21.30	147.1	16,029	0.92%	大買/鉅額交易
2021/01/13	15	21.28	25	21.31	21.25	-10	16,070	-0.06%
2021/01/12	155	21.25	10	21.27	21.30	145	16,086	0.90%	大買/鉅額交易
2021/01/11	6	21.42	21.2	21.43	21.50	-15.2	16,130	-0.09%
2021/01/08	13.1	21.32	44.8	21.36	21.50	-31.7	16,091	-0.20%
2021/01/07	11	21.20	45	21.15	21.25	-34	15,881	-0.21%
2021/01/06	205.1	21.05	4.1	21.13	21.00	201	15,806	1.27%	大買/鉅額交易
2021/01/05	6	21.13	33.4	21.16	21.25	-27.4	15,685	-0.17%
2021/01/04	5	21.16	35.4	21.19	21.10	-30.4	15,707	-0.19%
2020/12/31	4.1	21.20	5	21.20	21.35	-0.9	15,600	-0.01%
2020/12/30	36.1	21.14	19.3	21.14	21.35	16.8	15,531	0.11%
2020/12/29	34	20.80	31.4	20.86	20.90	2.6	15,347	0.02%
2020/12/28	1.1	20.75	55.8	20.70	20.80	-54.7	15,271	-0.36%
2020/12/25	5	20.73	3.9	20.73	20.80	1.1	15,315	0.01%
2020/12/24	7.3	20.70	7.2	20.74	20.70	0.2	15,388	0.00%
2020/12/23	9.1	20.68	1.1	20.66	20.70	8	15,549	0.05%
2020/12/22	13	20.76	13	20.78	20.70	0	15,733	0.00%
2020/12/21	13	20.78	0.7	20.90	20.80	12.3	16,113	0.08%
2020/12/18	26	20.70	0	0.00	20.75	26	16,333	0.16%
2020/12/17	20	20.70	0	0.00	20.70	20	16,399	0.12%
2020/12/16	12	20.75	0	0.00	20.75	12	16,431	0.07%
2020/12/15	9	20.55	0	0.00	20.60	9	16,446	0.05%
2020/12/14	9	20.71	5	20.77	20.65	4	16,425	0.02%
2020/12/11	18	20.86	21	20.79	20.85	-3	16,384	-0.02%
2020/12/10	27.1	20.58	39.6	20.56	20.60	-12.5	16,209	-0.08%
2020/12/09	43.4	20.53	176.8	20.53	20.60	-133.4	15,936	-0.84%	大賣/鉅額交易
2020/12/08	49.5	20.85	28.8	20.81	20.85	20.8	15,427	0.13%
2020/12/07	12.9	21.21	12	21.28	21.30	0.9	15,022	0.01%
2020/12/04	26.2	21.34	0	0.00	21.35	26.2	14,919	0.18%
2020/12/03	16.1	21.23	9	21.21	21.25	7.1	14,870	0.05%
2020/12/02	13.1	21.22	5	21.26	21.35	8.1	14,919	0.05%
2020/12/01	6.9	21.26	6	21.26	21.40	0.9	15,101	0.01%
2020/11/30	45.2	21.30	6.7	21.34	21.30	38.5	15,230	0.25%
2020/11/27	24.2	21.38	3.1	21.40	21.40	21.1	14,897	0.14%
2020/11/26	5	21.39	0	0.00	21.50	5	14,990	0.03%
2020/11/25	10	21.46	4	21.53	21.50	6	15,331	0.04%
2020/11/24	42	21.50	12.1	21.50	21.50	29.8	15,346	0.19%
2020/11/23	17	21.57	8.2	21.62	21.60	8.8	15,409	0.06%
2020/11/20	1	21.55	76	21.59	21.60	-75	15,382	-0.49%
2020/11/19	18.1	21.66	0.1	21.75	21.70	18	15,365	0.12%
2020/11/18	1.7	21.69	31.1	21.74	21.80	-29.4	15,276	-0.19%
2020/11/17	2	21.58	13.2	21.63	21.65	-11.2	15,116	-0.07%
2020/11/16	28.8	21.59	5	21.63	21.65	23.8	15,413	0.15%
2020/11/13	1	21.50	0	21.45	21.50	1	15,386	0.01%
2020/11/12	9	21.39	20.5	21.34	21.40	-11.5	15,490	-0.07%
2020/11/11	24.6	21.61	12.2	21.69	21.75	12.4	15,461	0.08%
2020/11/10	2	21.35	20	21.33	21.45	-18	15,358	-0.12%
2020/11/09	4.2	21.05	8.1	21.05	21.05	-3.9	15,268	-0.03%
2020/11/06	2	20.70	14	20.79	20.90	-12	15,375	-0.08%
2020/11/05	0	0.00	22	20.71	20.80	-22	15,553	-0.14%
2020/11/04	11.1	20.50	0	0.00	20.50	11.1	15,732	0.07%
2020/11/03	24	20.53	5.1	20.49	20.60	18.9	17,096	0.11%
2020/11/02	7	20.19	16.5	20.29	20.45	-9.5	17,755	-0.05%
2020/10/30	23.5	20.11	0	0.00	20.05	23.5	18,137	0.13%
2020/10/29	45	20.19	5	20.15	20.15	40	18,163	0.22%
2020/10/28	10.3	20.27	0	0.00	20.30	10.3	18,424	0.06%
2020/10/27	6	20.28	0	0.00	20.40	6	18,600	0.03%
2020/10/26	18.1	20.31	22.3	20.29	20.40	-4.1	19,031	-0.02%
2020/10/23	30	20.26	11	20.20	20.30	19	19,443	0.10%
2020/10/22	8	20.20	2	20.25	20.40	6	19,734	0.03%
2020/10/21	18.6	20.24	1	20.20	20.20	17.6	19,868	0.09%
2020/10/20	24.4	20.26	0	20.35	20.25	24.3	19,924	0.12%
2020/10/19	3.6	20.39	2	20.45	20.35	1.6	19,994	0.01%
2020/10/16	19.7	20.42	15.3	20.40	20.30	4.4	20,192	0.02%
2020/10/15	28.8	20.45	0	0.00	20.45	28.8	20,375	0.14%
2020/10/14	6	20.65	2	20.60	20.60	4	20,450	0.02%
2020/10/13	32	20.59	20	20.65	20.65	12	20,613	0.06%
2020/10/12	8	20.67	0	0.00	20.75	8	20,746	0.04%
2020/10/08	36	20.75	3.6	20.75	20.80	32.4	20,795	0.16%
2020/10/07	311.3	20.80	1	20.75	20.70	310.3	20,850	1.49%	大買/鉅額交易
2020/10/06	27	20.80	4.4	20.79	20.85	22.6	21,024	0.11%
2020/10/05	14	20.62	8	20.61	20.65	6	21,185	0.03%
2020/09/30	5	20.60	1	20.65	20.55	4	21,281	0.02%
2020/09/29	1	20.65	6	20.68	20.60	-5	21,381	-0.02%
2020/09/28	22.1	20.42	1	20.25	20.60	21.1	21,493	0.10%
2020/09/25	17	20.11	23.2	20.11	20.15	-6.2	21,576	-0.03%
2020/09/24	61.3	19.95	22	19.95	19.90	39.3	21,593	0.18%
2020/09/23	33	20.28	1.1	20.35	20.20	31.9	21,306	0.15%
2020/09/22	56.9	20.50	1	20.45	20.45	55.9	21,229	0.26%
2020/09/21	16.8	20.77	1	20.70	20.70	15.8	21,153	0.07%
2020/09/18	4	20.83	10.2	20.88	20.90	-6.2	21,191	-0.03%
2020/09/17	37	20.89	0.3	21.00	20.85	36.7	21,134	0.17%
2020/09/16	5.3	21.01	7.9	21.02	21.05	-2.6	21,189	-0.01%
2020/09/15	29	20.90	3	20.90	21.00	26	21,158	0.12%
2020/09/14	26.3	20.83	6	20.89	20.90	20.3	21,452	0.09%
2020/09/11	11	20.80	6	20.80	20.90	5	21,704	0.02%
2020/09/10	22	20.83	2	20.83	20.90	20	21,867	0.09%
2020/09/09	22	20.74	0	0.00	20.90	22	22,015	0.10%
2020/09/08	18	20.88	19	20.90	20.95	-1	22,113	0.00%
2020/09/07	24.7	20.80	9	20.83	20.85	15.7	22,380	0.07%
2020/09/04	54.8	20.75	20	20.76	20.70	34.8	22,636	0.15%
2020/09/03	23.3	20.83	17	20.97	20.90	6.3	22,626	0.03%
2020/09/02	58	20.95	6	20.97	20.95	52	22,613	0.23%
2020/09/01	11	21.18	1	21.30	21.15	10.1	22,376	0.04%
2020/08/31	60	21.31	8	21.38	21.25	52	22,326	0.23%
2020/08/28	16.1	21.31	1	21.35	21.40	15.1	22,284	0.07%
2020/08/27	90	21.34	15	21.35	21.25	75	22,554	0.33%
2020/08/26	33	21.34	3	21.35	21.40	30	22,568	0.13%
2020/08/25	9.4	21.41	8	21.44	21.40	1.4	22,686	0.01%
2020/08/24	7.2	21.40	2	21.40	21.35	5.2	23,389	0.02%
2020/08/21	18	21.49	14	21.50	21.55	4	23,510	0.02%
2020/08/20	95	21.47	20	21.40	21.35	75	23,586	0.32%
2020/08/19	15.6	21.86	2	21.88	21.80	13.6	23,248	0.06%
2020/08/18	16	21.71	1.2	21.86	21.85	14.8	23,146	0.06%
2020/08/17	26	21.61	44	21.70	21.85	-18	23,119	-0.08%
2020/08/14	47	21.70	20	21.65	21.65	27	23,106	0.12%
2020/08/13	41.1	21.75	23	21.90	21.85	18.1	22,898	0.08%
2020/08/12	81	21.78	1	21.75	21.80	80	22,848	0.35%
2020/08/11	43	21.97	4.6	21.96	21.90	38.4	22,657	0.17%
2020/08/10	58	22.05	43.3	22.05	22.05	14.7	22,512	0.07%
2020/08/07	163.2	22.07	6	22.05	22.05	157.2	22,375	0.70%	大買/鉅額交易
2020/08/06	44	23.83	78.3	23.81	23.90	-34.3	21,100	-0.16%
2020/08/05	239	23.56	35	23.61	23.70	204	20,604	0.99%	大買/鉅額交易
2020/08/04	19	23.42	300	23.45	23.45	-281	20,273	-1.39%	大賣/鉅額交易
2020/08/03	23	23.43	0	0.00	23.35	23	20,124	0.11%
2020/07/31	31	23.64	1	23.70	23.60	30	19,865	0.15%
2020/07/30	0	0.00	13.1	23.72	23.80	-13.1	19,824	-0.07%
2020/07/29	11	23.60	112.7	23.54	23.55	-101.7	19,509	-0.52%	大賣/鉅額交易
2020/07/28	4	23.08	16	23.08	23.15	-12	19,384	-0.06%
2020/07/27	34	23.08	2	23.00	23.00	32	19,502	0.16%
2020/07/24	21	23.32	9	23.31	23.25	12	19,610	0.06%
2020/07/23	1	23.40	2	23.45	23.40	-1	19,689	-0.01%
2020/07/22	15	23.37	9	23.41	23.50	6	19,983	0.03%
2020/07/21	7	23.25	16	23.27	23.20	-9	20,274	-0.04%
2020/07/20	25	23.03	24	23.03	23.10	1	20,291	0.00%
2020/07/17	6	23.11	10.2	23.13	23.10	-4.2	20,389	-0.02%
2020/07/16	2	23.05	16	23.03	23.00	-14	20,541	-0.07%
2020/07/15	5	23.04	21	23.03	23.10	-16	20,460	-0.08%
2020/07/14	22	23.03	68.5	23.06	22.95	-46.5	20,634	-0.23%
2020/07/13	19	22.97	3	23.05	23.00	16	20,771	0.08%
2020/07/10	54	22.95	1	22.90	23.00	53	20,880	0.25%
2020/07/09	12.1	23.16	2.5	23.15	23.10	9.6	20,974	0.05%
2020/07/08	11.3	23.15	2.4	23.17	23.15	8.9	21,036	0.04%
2020/07/07	16	23.16	5	23.15	23.20	11	21,085	0.05%
2020/07/06	13	23.20	63.4	23.17	23.25	-50.4	21,036	-0.24%
2020/07/03	18	22.92	2	22.95	22.95	16	20,969	0.08%
2020/07/02	14	22.81	29	22.84	22.90	-15	21,013	-0.07%
2020/07/01	1	22.70	5	22.80	22.75	-4	21,091	-0.02%
2020/06/30	32	22.66	11.5	22.66	22.65	20.5	21,044	0.10%
2020/06/29	42	22.61	0.3	22.70	22.65	41.7	21,241	0.20%
2020/06/24	17	22.71	7	22.82	22.70	10	21,403	0.05%
2020/06/23	22.5	22.65	2	22.75	22.75	20.5	21,747	0.09%
2020/06/22	29	22.55	3	22.57	22.65	26	21,869	0.12%
2020/06/19	31.5	22.58	2	22.70	22.50	29.5	22,331	0.13%
2020/06/18	22.8	22.65	11	22.69	22.60	11.8	22,537	0.05%
2020/06/17	23	22.75	1	22.80	22.80	22	22,695	0.10%
2020/06/16	2	22.93	67	22.90	22.75	-65	23,541	-0.28%
2020/06/15	26	22.68	0	0.00	22.60	26	24,996	0.10%
2020/06/12	20	22.72	5	22.83	22.85	15	25,738	0.06%
2020/06/11	9.2	23.26	10	23.30	23.00	-0.8	26,333	0.00%
2020/06/10	4	23.34	6	23.20	23.50	-2	26,541	-0.01%
2020/06/09	7	23.14	0.1	23.15	23.10	6.9	27,478	0.03%
2020/06/08	16.1	23.18	6.7	23.23	23.20	9.4	28,057	0.03%
2020/06/05	4	23.08	3	23.13	23.15	1	28,075	0.00%
2020/06/04	4	23.16	17.5	23.22	23.15	-13.5	28,505	-0.05%
2020/06/03	7	23.10	11.1	23.15	23.20	-4.1	28,829	-0.01%
2020/06/02	12.2	23.09	14.2	23.08	23.10	-1.9	28,794	-0.01%
2020/06/01	4	22.91	6	22.96	22.95	-2	28,723	-0.01%
2020/05/29	4	22.35	5	22.45	22.85	-1	28,679	0.00%
2020/05/28	32	22.53	19	22.65	22.50	13	28,147	0.05%
2020/05/27	11	22.37	94	22.45	22.60	-83	28,477	-0.29%
2020/05/26	5.6	22.36	178.5	22.39	22.30	-172.9	28,564	-0.61%	大賣/鉅額交易
2020/05/25	3	21.82	0	22.15	22.10	3	28,663	0.01%
2020/05/22	11	21.99	5	22.05	21.95	6	28,784	0.02%
2020/05/21	0	0.00	0	22.20	22.20	0	28,738	0.00%
2020/05/20	22.3	22.07	0	0.00	22.10	22.3	28,722	0.08%
2020/05/19	10	22.06	4	22.10	22.10	6	28,825	0.02%
2020/05/18	7	21.85	2	21.83	21.80	5	28,773	0.02%
2020/05/15	9.2	21.88	4	21.90	21.80	5.2	28,813	0.02%
2020/05/14	26	21.88	18	21.81	21.90	8	28,788	0.03%
2020/05/13	22	22.00	6	21.94	21.95	16	28,675	0.06%
2020/05/12	86	21.98	3	22.00	21.95	83	28,629	0.29%
2020/05/11	12	22.05	14	22.06	22.00	-2	28,507	-0.01%
2020/05/08	11	21.85	0	0.00	21.75	11	28,415	0.04%
2020/05/07	3.7	21.86	3	21.83	21.75	0.7	28,399	0.00%
2020/05/06	175	21.65	0	0.00	21.65	175	28,314	0.62%	大買/鉅額交易
2020/05/05	10	21.88	10	21.90	21.80	0	28,213	0.00%
2020/05/04	28	21.71	4.6	21.59	21.65	23.4	28,264	0.08%
2020/04/30	22	22.17	35	22.17	22.05	-13	28,054	-0.05%
2020/04/29	19	21.63	26	21.61	21.65	-7	27,876	-0.03%
2020/04/28	32	21.23	3	21.23	21.30	29	27,816	0.10%
2020/04/27	13	21.00	33	21.00	21.00	-20	28,550	-0.07%
2020/04/24	48	20.58	31	20.54	20.60	17	28,270	0.06%
2020/04/23	35	19.99	0	0.00	19.95	35	27,791	0.13%
2020/04/22	15.2	19.92	28	19.87	19.95	-12.9	27,573	-0.05%
2020/04/21	46	20.31	18	20.18	20.10	28	27,350	0.10%
2020/04/20	30	20.86	0	0.00	20.85	30	27,149	0.11%
2020/04/17	14	21.20	2	21.28	21.00	12	27,172	0.04%
2020/04/16	22	20.93	32	20.94	21.10	-10	26,963	-0.04%
2020/04/15	23	21.10	59.3	21.10	21.20	-36.3	26,808	-0.14%
2020/04/14	0	0.00	89	20.85	21.00	-89	26,794	-0.33%
2020/04/13	65.1	20.31	1	20.35	20.35	64.1	26,476	0.24%
2020/04/10	9	20.46	21.3	20.52	20.60	-12.3	26,350	-0.05%
2020/04/09	28	20.05	16	20.01	20.15	12	26,141	0.05%
2020/04/08	92	19.92	39	19.92	19.95	53	26,046	0.20%
2020/04/07	22.2	19.83	12	19.84	19.75	10.2	25,842	0.04%
2020/04/06	2	19.55	1.5	19.55	19.50	0.5	25,612	0.00%
2020/04/01	17	19.49	5.2	19.65	19.50	11.8	25,371	0.05%
2020/03/31	37	19.69	10	19.71	19.65	27	25,177	0.11%
2020/03/30	11	19.51	7	19.71	19.60	4	24,766	0.02%
2020/03/27	10.5	19.79	50	19.89	19.85	-39.5	24,421	-0.16%
2020/03/26	23	19.44	9.1	19.45	19.45	13.9	23,970	0.06%
2020/03/25	13	19.45	6	19.50	19.50	7	23,915	0.03%
2020/03/24	19	18.84	5	18.81	18.60	14	23,630	0.06%
2020/03/23	146	18.01	9	18.22	17.95	137	23,369	0.59%	大買/鉅額交易
2020/03/20	174	18.46	34.1	17.97	18.65	139.9	23,198	0.60%	大買/鉅額交易
2020/03/19	71	17.60	436.4	17.36	17.25	-365.4	22,229	-1.64%	大賣/鉅額交易
2020/03/18	111	19.11	180	19.15	19.05	-69	20,736	-0.33%	大買/大賣/
2020/03/17	94	19.61	464.1	19.49	19.45	-370.1	19,882	-1.86%	大賣/鉅額交易
2020/03/16	91.1	20.38	18	20.19	20.10	73.1	18,962	0.39%
2020/03/13	44	20.45	47	20.29	21.15	-3	18,356	-0.02%
2020/03/12	112	21.74	65	21.89	21.80	47	17,142	0.27%	大買/
2020/03/11	22.1	22.65	3	22.68	22.65	19.1	16,380	0.12%
2020/03/10	37	22.41	34	22.69	22.60	3	16,170	0.02%
2020/03/09	119	22.74	59.2	22.66	22.70	59.8	15,642	0.38%	大買/
2020/03/06	73	23.21	5	23.35	23.25	68	15,037	0.45%
2020/03/05	4	23.58	0	0.00	23.55	4	14,724	0.03%
2020/03/04	51	23.31	0	0.00	23.50	51	14,668	0.35%
2020/03/03	7.1	23.41	0	0.00	23.50	7.1	14,488	0.05%
2020/03/02	43	23.25	15	23.32	23.20	28	14,264	0.20%
2020/02/27	32	23.70	25	23.70	23.70	7	14,559	0.05%
2020/02/26	8	23.78	8.6	23.83	23.90	-0.6	14,324	0.00%
2020/02/25	40.5	23.96	28.8	23.91	24.00	11.7	14,066	0.08%
2020/02/24	8	24.09	9	24.11	24.10	-1	13,918	-0.01%
2020/02/21	14	24.46	1	24.50	24.40	13	13,810	0.09%
2020/02/20	19	24.63	20	24.71	24.50	-1	13,714	-0.01%
2020/02/19	13	24.54	90.5	24.53	24.60	-77.5	13,555	-0.57%
2020/02/18	59.6	24.31	91.9	24.18	24.40	-32.3	13,428	-0.24%
2020/02/17	36	24.12	5	24.05	24.20	31	13,343	0.23%
2020/02/13	10	24.07	5	24.10	24.10	5	13,349	0.04%
2020/02/12	21	24.03	0	0.00	24.00	21	13,399	0.16%
2020/02/11	2	24.05	4	24.11	24.10	-2	13,312	-0.02%
2020/02/10	4	23.94	9	24.01	24.05	-5	13,321	-0.04%
2020/02/07	12	24.00	21.2	24.01	24.10	-9.2	13,408	-0.07%
2020/02/06	5.3	24.06	12	24.09	24.15	-6.7	13,448	-0.05%
2020/02/05	211.2	23.95	17.8	23.75	23.80	193.4	13,457	1.44%	大買/鉅額交易
2020/02/04	51	23.51	4	23.58	23.55	47	13,309	0.35%
2020/02/03	40	23.31	10	23.35	23.45	30	13,336	0.22%
2020/01/31	31	23.64	29.9	23.61	23.60	1.1	13,143	0.01%
2020/01/30	98	23.67	111	23.70	23.50	-13	12,848	-0.10%	大賣/
2020/01/20	6	24.49	35.5	24.51	24.55	-29.5	11,839	-0.25%
2020/01/17	1	24.05	27.5	24.12	24.35	-26.5	11,632	-0.23%
2020/01/16	2	24.00	30.1	24.00	24.00	-28.1	11,577	-0.24%
2020/01/14	6	23.95	18.5	23.98	24.00	-12.5	11,648	-0.11%
2020/01/13	14	23.68	151.4	23.70	23.90	-137.4	11,468	-1.20%	大賣/鉅額交易
2020/01/10	12	23.53	152	23.60	23.60	-140	11,338	-1.23%	大賣/鉅額交易
2020/01/09	9	23.36	57	23.40	23.50	-48	11,236	-0.43%
2020/01/08	36	23.27	10	23.35	23.25	26	11,153	0.23%
2020/01/07	16.1	23.57	54.2	23.60	23.55	-38.2	10,817	-0.35%
2020/01/06	13	23.70	2	23.75	23.70	11	10,787	0.10%
2020/01/03	0	0.00	2.2	23.81	23.85	-2.2	10,770	-0.02%
2020/01/02	13.5	23.72	34	23.70	23.70	-20.5	10,775	-0.19%
2019/12/31	16	23.73	8	23.80	23.70	8	10,678	0.07%
2019/12/30	10.1	23.90	5	23.90	23.95	5.1	10,638	0.05%
2019/12/27	6	23.85	0.7	23.90	23.95	5.3	10,620	0.05%
2019/12/26	6	23.80	0.5	23.85	23.85	5.5	10,649	0.05%
2019/12/25	28	23.78	0	0.00	23.85	28	10,913	0.26%
2019/12/24	13.1	23.81	1	23.85	23.85	12.1	11,117	0.11%
2019/12/23	17	23.83	24	23.86	23.95	-7	11,246	-0.06%
2019/12/20	7	23.99	28	24.00	23.90	-21	11,508	-0.18%
2019/12/19	0	0.00	166	24.00	24.00	-166	11,463	-1.45%	大賣/鉅額交易
2019/12/18	6	23.84	27	23.83	23.90	-21	11,314	-0.19%
2019/12/17	3	23.33	37	23.44	23.60	-34	11,273	-0.30%
2019/12/16	11.3	23.20	2	23.15	23.20	9.3	11,028	0.08%
2019/12/13	4	23.29	12	23.29	23.30	-8.1	11,039	-0.07%
2019/12/12	0	0.00	20	23.08	23.10	-20	10,927	-0.18%
2019/12/11	15.2	23.00	5	23.00	22.95	10.2	10,866	0.09%
2019/12/10	2	22.95	0	0.00	23.00	2	10,902	0.02%
2019/12/09	0.1	23.00	1	22.90	23.00	-0.9	11,082	-0.01%
2019/12/06	4	22.91	0	0.00	22.95	4	11,363	0.04%
2019/12/05	7	22.93	23.2	22.91	22.90	-16.2	11,528	-0.14%
2019/12/04	2	22.90	0.1	23.00	23.00	1.9	11,564	0.02%
2019/12/03	4	22.95	6	22.99	23.00	-2	11,580	-0.02%
2019/12/02	14	22.94	3.5	22.94	22.90	10.5	11,616	0.09%
2019/11/29	103	22.91	0.9	23.00	22.95	102.1	11,612	0.88%	大買/鉅額交易
2019/11/28	4	22.95	6	23.00	23.00	-2	11,593	-0.02%
2019/11/27	14	22.93	1	22.95	23.00	13	11,783	0.11%
2019/11/26	107.1	22.74	221.6	22.99	23.00	-114.5	11,788	-0.97%	大買/大賣/鉅額交易
2019/11/25	87	22.85	10	22.85	22.80	77	10,965	0.70%
2019/11/22	1	22.70	1	22.80	22.90	0	11,170	0.00%
2019/11/21	123	22.70	2	22.70	22.65	121	11,226	1.08%	大買/鉅額交易
2019/11/20	0	0.00	1.5	22.87	22.90	-1.5	11,233	-0.01%
2019/11/19	4	22.74	1.5	22.83	22.90	2.5	11,302	0.02%
2019/11/18	1	22.60	18.3	22.66	22.80	-17.3	11,331	-0.15%
2019/11/15	0	0.00	8.3	22.65	22.60	-8.3	11,356	-0.07%
2019/11/14	5	22.58	2.5	22.61	22.60	2.5	11,438	0.02%
2019/11/13	13.1	22.64	0	0.00	22.60	13.1	11,539	0.11%
2019/11/12	10	22.78	1.6	22.80	22.80	8.4	11,527	0.07%
2019/11/11	5	22.65	11.5	22.67	22.80	-6.5	11,606	-0.06%
2019/11/08	1	22.70	2	22.75	22.80	-1	11,848	-0.01%
2019/11/07	1	22.70	6	22.71	22.75	-5	12,405	-0.04%
2019/11/06	62	22.83	10.2	22.81	22.75	51.8	12,798	0.41%
2019/11/05	11	22.66	5	22.71	22.75	6	12,933	0.05%
2019/11/04	4	22.53	9	22.60	22.70	-5	13,020	-0.04%
2019/11/01	0	0.00	2	22.45	22.50	-2	13,185	-0.02%
2019/10/31	22	22.35	18	22.40	22.35	4	13,385	0.03%
2019/10/30	51	22.30	10	22.25	22.35	41	13,344	0.31%
2019/10/28	36	22.30	1.8	22.30	22.30	34.2	13,625	0.25%
2019/10/25	0	0.00	21	22.30	22.30	-21	13,741	-0.15%
2019/10/24	9	22.12	98.4	22.15	22.20	-89.4	13,792	-0.65%
2019/10/23	11	21.99	0	0.00	22.00	11	13,820	0.08%
2019/10/22	2	22.15	0	0.00	22.25	2	13,707	0.01%
2019/10/21	4	22.05	11	22.14	22.20	-7	13,680	-0.05%
2019/10/18	7	22.05	0	22.15	22.05	7	13,716	0.05%
2019/10/17	2	22.15	0	0.00	22.10	2	13,774	0.01%
2019/10/16	11.1	22.03	0	0.00	22.10	11.1	13,738	0.08%
2019/10/15	6	22.00	0.7	22.15	22.05	5.3	13,859	0.04%
2019/10/14	5.1	22.00	0.5	22.10	22.05	4.6	13,958	0.03%
2019/10/09	5	21.90	0.5	22.00	21.85	4.5	13,990	0.03%
2019/10/08	5.4	22.06	0	0.00	22.10	5.4	13,947	0.04%
2019/10/07	10	21.95	0	0.00	21.90	10	13,985	0.07%
2019/10/04	33	21.90	1.6	22.02	22.00	31.4	14,101	0.22%
2019/10/03	8	21.81	0.2	22.00	21.80	7.8	14,166	0.06%
2019/10/02	8.7	22.07	0	0.00	21.95	8.7	14,160	0.06%
2019/10/01	8	21.91	41	21.96	22.05	-33	14,155	-0.23%
2019/09/27	26	21.87	0	0.00	21.80	26	13,955	0.19%
2019/09/26	13	22.07	0.4	22.10	21.95	12.6	13,866	0.09%
2019/09/25	9	21.94	0.1	22.15	22.10	8.9	13,860	0.06%
2019/09/24	11.2	22.12	3.1	22.20	22.15	8.1	13,610	0.06%
2019/09/23	1.2	22.28	4	22.43	22.20	-2.8	13,511	-0.02%
2019/09/20	35.8	22.30	10	22.25	22.40	25.8	13,608	0.19%
2019/09/19	3.2	22.21	8	22.24	22.25	-4.8	13,402	-0.04%
2019/09/18	12	22.23	0	0.00	22.25	12	13,475	0.09%
2019/09/17	6.1	22.09	3	22.15	22.20	3.1	13,455	0.02%
2019/09/16	12	22.05	0	0.00	22.10	12	13,651	0.09%
2019/09/12	3	22.08	1	22.10	22.00	2	13,649	0.01%
2019/09/11	10	21.97	2	22.00	22.00	8	13,909	0.06%
2019/09/10	5	21.90	5.5	22.01	22.00	-0.5	13,768	0.00%
2019/09/09	36	21.60	4	21.56	21.65	32	13,534	0.24%
2019/09/06	12	21.49	0.7	21.60	21.55	11.3	13,409	0.08%
2019/09/05	2	21.45	0	0.00	21.50	2	13,401	0.01%
2019/09/04	4	21.34	0	0.00	21.45	4	13,652	0.03%
2019/09/03	15	21.42	0	0.00	21.35	15	13,704	0.11%
2019/09/02	9	21.47	0	0.00	21.50	9	13,908	0.06%
2019/08/30	1	21.45	2	21.45	21.50	-1	14,109	-0.01%
2019/08/29	73.2	21.20	1	21.20	21.20	72.2	14,016	0.51%
2019/08/28	10	21.28	0	0.00	21.20	10	14,105	0.07%
2019/08/27	27	21.14	0	0.00	21.25	27	14,236	0.19%
2019/08/26	5	21.26	0	0.00	21.20	5	14,353	0.03%
2019/08/23	1	21.40	3	21.45	21.45	-2	14,436	-0.01%
2019/08/22	4.1	21.25	1	21.20	21.35	3.1	14,497	0.02%
2019/08/21	6	21.19	0	0.00	21.15	6	14,802	0.04%
2019/08/20	3	21.35	0	0.00	21.30	3	14,756	0.02%
2019/08/19	4	21.34	2.4	21.37	21.35	1.6	14,771	0.01%
2019/08/16	4	21.21	12	21.01	21.25	-8	14,775	-0.05%
2019/08/15	3	21.10	43.4	21.07	21.15	-40.4	14,743	-0.27%
2019/08/14	3	21.23	6	21.25	21.20	-3	14,896	-0.02%
2019/08/13	46	21.20	13	21.39	21.15	33	14,958	0.22%
2019/08/12	53	21.52	21	21.54	21.55	32	14,659	0.22%
2019/08/08	18.1	22.74	28.2	22.75	22.80	-10.1	14,130	-0.07%
2019/08/07	62	22.72	7	22.80	22.70	55	13,781	0.40%
2019/08/06	71	22.81	65	22.67	22.80	6	13,633	0.04%
2019/08/05	8	22.93	9	22.92	23.00	-1	13,534	-0.01%
2019/08/02	12	22.85	9.2	22.88	22.95	2.8	13,376	0.02%
2019/08/01	9	23.14	50	23.15	23.10	-41	13,283	-0.31%
2019/07/31	0	0.00	8	23.34	23.40	-8	13,181	-0.06%
2019/07/30	5	23.20	23	23.20	23.25	-18	12,971	-0.14%
2019/07/29	28.4	23.10	29.9	23.12	23.10	-1.6	12,951	-0.01%
2019/07/26	3	23.10	1	23.15	23.10	2	13,022	0.02%
2019/07/25	1	23.10	0	0.00	23.15	1	13,305	0.01%
2019/07/24	2.2	23.07	1	23.10	23.10	1.2	13,494	0.01%
2019/07/23	7	23.09	8	23.13	23.10	-1	13,579	-0.01%
2019/07/22	0	0.00	2	23.13	23.10	-2	13,645	-0.01%
2019/07/19	0.2	23.00	1	23.10	23.10	-0.9	13,669	-0.01%
2019/07/18	0.1	23.05	31	23.05	23.05	-31	13,691	-0.23%
2019/07/17	0	0.00	6	23.00	23.10	-6	13,705	-0.04%
2019/07/16	2	22.90	1	23.00	23.00	1	13,557	0.01%
2019/07/15	0	0.00	5.6	22.98	22.90	-5.6	13,661	-0.04%
2019/07/12	6.4	22.85	1.9	22.88	22.85	4.5	13,699	0.03%
2019/07/11	2.2	22.88	8	22.93	22.90	-5.8	13,821	-0.04%
2019/07/10	2	22.80	4.6	22.81	22.85	-2.6	13,815	-0.02%
2019/07/09	4	22.74	0	0.00	22.70	4	13,823	0.03%
2019/07/08	0	0.00	3	22.70	22.75	-3	13,857	-0.02%
2019/07/05	6.2	22.79	10	22.80	22.85	-3.8	13,944	-0.03%
2019/07/04	2.3	22.75	10	22.78	22.80	-7.7	14,021	-0.06%
2019/07/03	0	0.00	26	22.80	22.75	-26	14,147	-0.18%
2019/07/02	41	22.79	2	22.70	22.80	39	14,214	0.27%
2019/07/01	3.4	22.75	2	22.70	22.75	1.4	14,227	0.01%
2019/06/28	0	0.00	19	22.81	22.80	-19	14,211	-0.13%
2019/06/27	5	22.80	49	22.78	22.75	-44	14,267	-0.31%
2019/06/26	5.1	22.72	2	22.78	22.70	3.1	14,310	0.02%
2019/06/25	0.2	22.70	6	22.68	22.70	-5.8	14,438	-0.04%
2019/06/24	8	22.50	6	22.60	22.70	2	14,435	0.01%
2019/06/21	0	0.00	3	22.65	22.50	-3	14,485	-0.02%
2019/06/20	1	22.65	3	22.65	22.70	-2	14,356	-0.01%
2019/06/19	1	22.65	157	22.58	22.70	-156	14,359	-1.09%	大賣/鉅額交易
2019/06/18	4	22.24	0.5	22.30	22.30	3.5	14,115	0.03%
2019/06/17	0.5	22.30	2.1	22.44	22.20	-1.5	14,261	-0.01%
2019/06/14	0	0.00	5	22.20	22.20	-5	14,344	-0.03%
2019/06/13	6	22.10	14	22.16	22.15	-8	14,388	-0.06%
2019/06/12	5	21.88	233.3	21.84	21.95	-228.3	14,568	-1.57%	大賣/鉅額交易
2019/06/11	14	22.43	0	0.00	22.25	14	14,295	0.10%
2019/06/10	27	22.68	1	22.75	22.75	26	14,171	0.18%
2019/06/06	0	0.00	5.4	22.66	22.70	-5.4	14,044	-0.04%
2019/06/05	31	22.63	43	22.69	22.50	-12	13,920	-0.09%
2019/06/04	2	22.30	12	22.49	22.60	-10	13,830	-0.07%
2019/06/03	2.7	22.31	43	22.30	22.35	-40.3	13,739	-0.29%
2019/05/31	6	22.31	21	22.37	22.60	-15	13,666	-0.11%
2019/05/30	1	22.30	21	22.42	22.45	-20	13,369	-0.15%
2019/05/29	3	22.20	17.2	22.20	22.30	-14.2	13,525	-0.10%
2019/05/28	3	22.13	10.7	22.16	22.20	-7.7	13,567	-0.06%
2019/05/27	1	22.20	7.7	22.14	22.15	-6.7	13,278	-0.05%
2019/05/24	0	0.00	4	22.04	22.10	-4	13,360	-0.03%
2019/05/23	0	0.00	6.1	21.90	21.90	-6.1	13,387	-0.05%
2019/05/22	1	21.90	0.4	22.00	21.95	0.6	13,370	0.00%
2019/05/21	11	22.13	919.3	22.05	22.20	-908.3	13,414	-6.77%	大賣/鉅額交易
2019/05/20	0	0.00	5	21.90	21.85	-5	13,181	-0.04%
2019/05/17	0	0.00	5	21.60	21.55	-5	13,055	-0.04%
2019/05/16	10	21.55	0	0.00	21.50	10	13,093	0.08%
2019/05/15	33	21.55	0	0.00	21.50	33	13,179	0.25%
2019/05/14	4	21.28	24	21.31	21.40	-20	13,298	-0.15%
2019/05/13	10.8	21.59	0	0.00	21.50	10.8	13,300	0.08%
2019/05/10	33	21.74	2	21.80	21.60	31	13,452	0.23%
2019/05/09	24	21.81	3	21.78	21.70	21	13,437	0.16%
2019/05/08	5	21.80	0	0.00	21.90	5	13,381	0.04%
2019/05/07	11	21.95	1	21.85	21.95	10	13,383	0.07%
2019/05/06	22	21.79	5	21.80	21.80	17	13,447	0.13%
2019/05/03	2	22.00	3	22.03	22.00	-1	13,361	-0.01%
2019/05/02	15	22.09	13	22.11	22.00	2	13,187	0.02%
2019/04/30	3	21.92	10	21.98	22.05	-7	12,997	-0.05%
2019/04/29	1	21.80	23.4	21.84	21.90	-22.4	12,813	-0.17%
2019/04/26	2	21.55	5.9	21.56	21.60	-3.9	12,793	-0.03%
2019/04/25	2	21.55	1	21.55	21.60	1	12,795	0.01%
2019/04/24	0	0.00	9.2	21.46	21.50	-9.2	12,837	-0.07%
2019/04/23	3	21.40	19.3	21.33	21.40	-16.3	13,070	-0.12%
2019/04/22	18	21.39	142.4	21.45	21.35	-124.4	13,112	-0.95%	大賣/鉅額交易
2019/04/19	3	21.43	6	21.40	21.55	-3	13,184	-0.02%
2019/04/18	434	21.31	0	0.00	21.35	434	13,089	3.32%	大買/鉅額交易
2019/04/17	169	21.28	15	21.32	21.35	154	13,227	1.16%	大買/鉅額交易
2019/04/16	2	21.30	2.2	21.30	21.30	-0.2	13,163	0.00%
2019/04/15	4	21.31	5	21.30	21.30	-1	13,179	-0.01%
2019/04/12	1	21.30	20.1	21.20	21.30	-19.1	13,147	-0.15%
2019/04/11	2	21.30	30.2	21.28	21.30	-28.2	13,060	-0.22%
2019/04/10	55.9	21.25	15	21.25	21.30	40.9	13,026	0.31%
2019/04/09	101	21.15	37	21.21	21.25	64	13,024	0.49%	大買/
2019/04/08	63	21.15	3	21.15	21.15	60	12,939	0.46%
2019/04/03	2	21.10	2	21.13	21.20	0	12,791	0.00%
2019/04/02	20	21.05	2.1	21.10	21.10	17.9	12,674	0.14%
2019/04/01	3	21.07	4	21.10	21.10	-1	12,738	-0.01%
2019/03/29	3	21.00	9	21.10	21.10	-6	12,527	-0.05%
2019/03/28	8	21.04	3	20.97	21.05	5	12,396	0.04%
2019/03/27	104	21.05	48	21.03	21.10	56	12,282	0.46%	大買/
2019/03/26	1	20.95	6	21.02	21.10	-5	12,412	-0.04%
2019/03/25	113	20.95	6	20.90	20.90	107	12,408	0.86%	大買/鉅額交易
2019/03/22	1	21.10	1	21.10	21.10	0	12,398	0.00%
2019/03/21	4.6	21.01	1	21.05	21.10	3.6	12,367	0.03%
2019/03/20	43	21.00	5	21.04	21.10	38	12,349	0.31%
2019/03/19	54	21.05	11.1	21.05	21.00	42.9	12,260	0.35%
2019/03/18	30	21.00	2	21.00	21.00	28	12,225	0.23%
2019/03/15	3	20.87	1	21.00	20.85	2	12,204	0.02%
2019/03/14	1	20.95	0	0.00	20.95	1	12,020	0.01%
2019/03/13	1	20.85	10	20.95	21.00	-9	12,131	-0.07%
2019/03/12	10	20.89	27	20.95	21.00	-17	12,198	-0.14%
2019/03/11	1	20.85	1	20.85	20.80	0	12,255	0.00%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/07	2	20.88	3	20.90	20.95	-1	13,755	-0.01%
2019/03/06	1	20.85	5	20.90	20.90	-4	13,759	-0.03%
2019/03/05	17	20.80	2	20.85	20.80	15	13,811	0.11%
2019/03/04	12	20.75	0	0.00	20.95	12	13,833	0.09%
2019/02/27	15	20.72	15	20.77	20.80	0	13,662	0.00%
2019/02/26	0	0.00	7.5	20.75	20.80	-7.5	13,556	-0.06%
2019/02/25	3	20.72	13	20.75	20.80	-10	13,491	-0.07%
2019/02/22	0	0.00	3	20.70	20.80	-3	13,473	-0.02%
2019/02/21	1	20.60	1.6	20.70	20.70	-0.6	13,426	0.00%
2019/02/20	0	0.00	67.2	20.61	20.60	-67.2	13,380	-0.50%
2019/02/19	3	20.60	0	0.00	20.55	3	13,330	0.02%
2019/02/18	0.2	20.65	4.8	20.61	20.60	-4.6	13,292	-0.03%
2019/02/15	13	20.55	0	0.00	20.50	13	13,282	0.10%
2019/02/14	3	20.60	33.1	20.67	20.60	-30.1	13,277	-0.23%
2019/02/13	40	20.61	8.4	20.62	20.60	31.6	13,139	0.24%
2019/02/12	5	20.56	14	20.61	20.60	-9	12,983	-0.07%
2019/02/11	14	20.42	0	0.00	20.40	14	13,010	0.11%
2019/01/30	1.2	20.40	15	20.40	20.40	-13.8	12,914	-0.11%
2019/01/29	3	20.25	6	20.29	20.35	-3	12,803	-0.02%
2019/01/28	39	20.30	6	20.29	20.30	33	12,742	0.26%
2019/01/25	2	20.20	2	20.23	20.25	0	12,709	0.00%
2019/01/24	8	20.11	3	20.17	20.20	5	12,642	0.04%
2019/01/23	15	20.13	0	0.00	20.10	15	12,812	0.12%
2019/01/22	16	20.12	2	20.23	20.25	14	12,967	0.11%
2019/01/21	13	20.18	10	20.20	20.15	3	12,872	0.02%
2019/01/18	1	20.05	66.4	20.06	20.20	-65.4	12,918	-0.51%
2019/01/17	3	20.00	0	0.00	20.05	3	13,148	0.02%
2019/01/16	14	20.01	0	0.00	20.00	14	13,252	0.11%
2019/01/15	64	20.00	0	0.00	20.15	64	13,330	0.48%
2019/01/14	76.9	20.00	10	20.20	20.20	66.9	13,072	0.51%
2019/01/11	10	20.15	30	20.16	20.20	-20	13,167	-0.15%
2019/01/10	1	20.20	0	0.00	20.20	1	13,134	0.01%
2019/01/09	0	0.00	73.4	20.13	20.20	-73.4	13,208	-0.56%
2019/01/08	116	19.98	0	0.00	19.95	116	13,166	0.88%	大買/鉅額交易
2019/01/07	5	19.93	1	19.95	20.00	4	13,344	0.03%
2019/01/04	12	19.79	0	0.00	19.85	12	13,757	0.09%
2019/01/03	1	19.90	55	19.85	19.90	-54	14,644	-0.37%
2019/01/02	9	19.81	0	0.00	19.80	9	14,784	0.06%
2018/12/28	2	19.95	31	19.95	20.00	-29	14,930	-0.19%
2018/12/27	6	19.80	3	19.85	19.85	3	15,072	0.02%
2018/12/26	9	19.65	0.3	19.75	19.70	8.7	15,158	0.06%
2018/12/25	21	19.64	0	0.00	19.65	21	15,243	0.14%
2018/12/24	8	19.69	0	0.00	19.80	8	15,418	0.05%
2018/12/22	32	19.75	10	19.80	19.70	22	15,400	0.14%
2018/12/21	5	19.75	11	19.80	19.75	-6	15,610	-0.04%
2018/12/20	22	19.81	10	19.80	19.90	12	15,670	0.08%
2018/12/19	4	19.75	22	19.78	19.90	-18	15,710	-0.11%
2018/12/18	3	19.73	1	19.85	19.80	2	15,626	0.01%
2018/12/17	7	19.80	4	19.93	19.85	3	15,797	0.02%
2018/12/14	9.1	19.80	0	0.00	19.95	9.1	15,718	0.06%
2018/12/13	4	19.83	30	20.00	19.90	-26	15,678	-0.17%
2018/12/12	0	0.00	21	19.82	19.75	-21	15,670	-0.13%
2018/12/11	8	19.76	0	0.00	19.75	8	15,534	0.05%
2018/12/10	21	19.76	0	0.00	19.75	21	15,478	0.14%
2018/12/07	5	19.85	0	0.00	19.85	5	15,470	0.03%
2018/12/06	11	19.88	26.6	19.89	19.90	-15.6	15,479	-0.10%
2018/12/05	104	19.90	0	0.00	19.95	104	15,370	0.68%	大買/鉅額交易
2018/12/04	11	20.00	2	20.00	20.00	9	15,341	0.06%
2018/12/03	10	20.07	6	20.05	20.05	4	15,249	0.03%
2018/11/30	51	20.02	11	20.37	19.95	40	14,999	0.27%
2018/11/29	13	20.25	7	20.26	20.20	6	13,787	0.04%
2018/11/28	1	20.20	0	0.00	20.25	1	13,781	0.01%
2018/11/27	1.5	20.21	30.1	20.15	20.35	-28.6	13,689	-0.21%
2018/11/26	1	20.25	3	20.40	20.20	-2	13,754	-0.01%
2018/11/22	0	0.00	12	20.30	20.35	-12	13,672	-0.09%
2018/11/20	0	0.00	14	20.40	20.40	-14	13,651	-0.10%
2018/11/19	0	0.00	29	20.41	20.45	-29	13,610	-0.21%
2018/11/16	0	0.00	7	20.38	20.40	-7	13,653	-0.05%
2018/11/15	0	0.00	7.5	20.31	20.30	-7.5	13,690	-0.05%
2018/11/14	0	0.00	6	20.07	20.40	-6	13,744	-0.04%
2018/11/13	6	20.02	9	20.15	20.00	-3	13,770	-0.02%
2018/11/12	3	20.12	3	20.18	20.20	0	13,651	0.00%
2018/11/09	10	20.20	13.8	20.20	20.25	-3.7	13,745	-0.03%
2018/11/08	0	0.00	66	20.10	20.30	-66	13,805	-0.48%
2018/11/07	0.2	20.00	12	19.97	20.00	-11.8	13,680	-0.09%
2018/11/06	3	19.75	12	19.80	19.85	-9	13,744	-0.07%
2018/11/05	19	19.57	65.5	19.54	19.75	-46.5	14,503	-0.32%
2018/11/02	2	19.50	18.1	19.56	19.65	-16.1	15,174	-0.11%
2018/11/01	1	19.45	0	0.00	19.40	1	15,487	0.01%
2018/10/31	6.2	19.48	0.7	19.60	19.55	5.5	15,679	0.03%
2018/10/30	4	19.33	4	19.30	19.40	0	15,741	0.00%
2018/10/29	12	19.43	8	19.40	19.40	4	15,706	0.03%
2018/10/26	6	19.30	28	19.37	19.50	-22	15,824	-0.14%
2018/10/25	20	19.28	34.2	19.27	19.40	-14.2	15,814	-0.09%
2018/10/24	13	19.37	10	19.60	19.50	3	15,712	0.02%
2018/10/23	34	19.64	0	0.00	19.60	34	15,663	0.22%
2018/10/22	9	19.71	2	19.85	19.90	7	15,776	0.04%
2018/10/19	5.1	19.72	6.4	19.81	19.85	-1.3	15,905	-0.01%
2018/10/18	35	19.75	28	19.76	19.80	7	15,881	0.04%
2018/10/17	57	19.84	0.8	19.90	19.75	56.2	15,910	0.35%
2018/10/16	20	19.78	10	19.80	19.80	10	15,759	0.06%
2018/10/15	17	19.86	5	19.85	19.80	12	15,581	0.08%
2018/10/12	63	19.83	9	19.87	20.10	54	15,337	0.35%
2018/10/11	86	20.03	61.7	20.06	19.95	24.3	14,895	0.16%
2018/10/09	5	20.65	19.1	20.65	20.60	-14.1	13,961	-0.10%
2018/10/08	16	20.44	12	20.57	20.50	4	13,803	0.03%
2018/10/05	35	20.40	29	20.46	20.40	6	13,606	0.04%
2018/10/04	17	20.46	5	20.50	20.50	12	13,384	0.09%
2018/10/03	16	20.55	80	20.65	20.55	-64	13,224	-0.48%
2018/10/02	8	20.64	0	0.00	20.60	8	13,181	0.06%
2018/10/01	3	20.90	8	20.85	20.85	-5	13,018	-0.04%
2018/09/28	25	20.88	42.8	20.77	20.80	-17.8	13,046	-0.14%
2018/09/27	22	20.84	1	20.85	20.95	21	12,889	0.16%
2018/09/26	10	20.85	86	20.80	20.80	-76	12,705	-0.60%
2018/09/25	2	20.73	3	20.75	20.80	-1	12,703	-0.01%
2018/09/21	50	20.71	55	20.70	20.70	-5	12,669	-0.04%
2018/09/20	33	20.63	0	0.00	20.60	33	12,513	0.26%
2018/09/19	5.3	20.46	3.2	20.46	20.55	2.1	12,606	0.02%
2018/09/18	1	20.40	0.2	20.50	20.40	0.8	12,690	0.01%
2018/09/17	1	20.40	1	20.40	20.40	0	12,752	0.00%
2018/09/14	1	20.50	12	20.46	20.45	-11	12,890	-0.09%
2018/09/12	2	20.35	11	20.40	20.40	-9	13,026	-0.07%
2018/09/11	16	20.32	0	0.00	20.40	16	13,095	0.12%
2018/09/10	4	20.35	12	20.35	20.35	-8	13,387	-0.06%
2018/09/07	0	0.00	2	20.48	20.40	-2	13,665	-0.01%
2018/09/06	5.7	20.38	0	0.00	20.50	5.7	13,713	0.04%
2018/09/05	5	20.39	0	0.00	20.35	5	13,747	0.04%
2018/09/04	11.8	20.42	0	0.00	20.45	11.8	13,715	0.09%
2018/09/03	3	20.45	0	0.00	20.50	3	13,686	0.02%
2018/08/31	12	20.40	10	20.51	20.55	2	13,770	0.01%
2018/08/30	5	20.42	0.3	20.60	20.40	4.7	13,775	0.03%
2018/08/29	3	20.45	15	20.45	20.50	-12	13,910	-0.09%
2018/08/28	4	20.40	0	0.00	20.45	4	13,931	0.03%
2018/08/27	89	20.40	1	20.40	20.35	88	13,980	0.63%
2018/08/24	0	0.00	39	20.45	20.50	-39	14,136	-0.28%
2018/08/23	5.2	20.47	0	0.00	20.55	5.2	15,122	0.03%
2018/08/22	1	20.60	5.1	20.55	20.50	-4.1	15,393	-0.03%
2018/08/21	0	0.00	5	20.40	20.45	-5	15,264	-0.03%
2018/08/20	165	20.25	2	20.25	20.35	163	15,243	1.07%	大買/鉅額交易
2018/08/17	6	20.28	5.6	20.30	20.25	0.4	15,218	0.00%
2018/08/16	15	20.12	23	20.14	20.15	-8	15,237	-0.05%
2018/08/15	27	20.28	0.4	20.35	20.20	26.6	15,188	0.18%
2018/08/14	19	20.34	10	20.35	20.35	9	15,051	0.06%
2018/08/13	34	20.39	23	20.40	20.40	11	15,029	0.07%
2018/08/10	76.2	20.45	20	20.50	20.50	56.2	14,979	0.38%
2018/08/09	46	21.35	29	21.31	21.35	17	14,262	0.12%
2018/08/08	46	21.22	12	21.28	21.30	34	13,596	0.25%
2018/08/07	22	21.24	7	21.24	21.25	15	13,425	0.11%
2018/08/06	22	21.19	10	21.15	21.20	12	13,258	0.09%
2018/08/03	20.9	20.99	21	21.00	21.05	-0.1	13,145	0.00%
2018/08/02	9	20.99	201	21.01	20.95	-192	13,076	-1.47%	大賣/鉅額交易
2018/08/01	42	21.01	5	21.05	21.05	37	12,969	0.29%
2018/07/31	52	21.00	21	20.95	21.05	31	12,901	0.24%
2018/07/30	25	20.99	1.5	21.00	21.00	23.5	12,737	0.18%
2018/07/27	30	20.97	38	20.95	21.00	-8	12,644	-0.06%
2018/07/26	10	20.85	2	20.85	20.90	8	12,461	0.06%
2018/07/25	2	20.78	8	20.80	20.80	-6	12,412	-0.05%
2018/07/24	10	20.80	0	0.00	20.85	10	12,438	0.08%
2018/07/23	5	20.65	0	0.00	20.75	5	12,613	0.04%
2018/07/20	5	20.60	13	20.69	20.70	-8	12,632	-0.06%
2018/07/19	5	20.70	2	20.60	20.60	3	12,655	0.02%
2018/07/18	0	0.00	28.5	20.70	20.75	-28.5	12,722	-0.22%
2018/07/13	0	0.00	50	20.60	20.65	-50	12,872	-0.39%
2018/07/12	0	0.00	20	20.53	20.60	-20	12,895	-0.16%
2018/07/11	4	20.39	0.2	20.50	20.40	3.8	12,950	0.03%
2018/07/10	3	20.43	110	20.45	20.50	-107	12,983	-0.82%	大賣/鉅額交易
2018/07/09	1	20.35	0	0.00	20.35	1	13,016	0.01%
2018/07/06	16	20.25	10	20.20	20.25	6	13,005	0.05%
2018/07/05	11	20.34	0	0.00	20.20	11	12,962	0.08%
2018/07/04	11	20.29	0	0.00	20.30	11	13,016	0.08%
2018/07/03	63	20.28	65	20.25	20.20	-2	13,139	-0.02%
2018/07/02	16.4	20.32	10	20.45	20.30	6.4	13,109	0.05%
2018/06/29	3.1	20.37	4	20.41	20.60	-0.9	13,082	-0.01%
2018/06/28	11	20.39	6	20.40	20.35	5	12,928	0.04%
2018/06/27	6	20.35	53	20.40	20.35	-47	12,830	-0.37%
2018/06/26	75	20.43	0	0.00	20.35	75	12,851	0.58%
2018/06/25	13	20.50	1	20.50	20.45	12	12,814	0.09%
2018/06/22	26	20.40	0	0.00	20.65	26	12,807	0.20%
2018/06/21	11	20.51	0	0.00	20.50	11	12,710	0.09%
2018/06/20	16	20.45	3	20.65	20.50	13	12,782	0.10%
2018/06/19	200	20.57	0	0.00	20.40	200	12,743	1.57%	大買/鉅額交易
2018/06/15	57	20.70	10	20.70	20.70	47	12,463	0.38%
2018/06/14	5	20.76	0	0.00	20.70	5	12,164	0.04%
2018/06/13	3	20.92	1	20.95	20.90	2	12,149	0.02%
2018/06/12	5	20.95	44	21.05	20.90	-39	12,537	-0.31%
2018/06/11	1	21.05	14.4	21.02	21.10	-13.4	12,523	-0.11%
2018/06/08	1	21.00	151.1	21.00	21.05	-150.1	12,609	-1.19%	大賣/鉅額交易
2018/06/07	7	20.96	8	21.01	21.10	-1	12,728	-0.01%
2018/06/06	3	20.95	9	20.97	21.00	-6	12,734	-0.05%
2018/06/05	4	20.86	5	20.83	20.90	-1	12,607	-0.01%
2018/06/04	120	20.71	1	20.75	20.85	119	12,524	0.95%	大買/鉅額交易
2018/06/01	26	20.37	2	20.43	20.75	24	12,550	0.19%
2018/05/31	31	20.42	13.5	20.54	20.35	17.5	12,429	0.14%
2018/05/30	30	20.64	0	0.00	20.55	30	11,583	0.26%
2018/05/29	64	20.86	0	0.00	20.95	64	11,488	0.56%
2018/05/28	1.2	20.86	0	0.00	20.95	1.2	11,623	0.01%
2018/05/25	3	20.77	15.4	20.78	20.85	-12.4	11,844	-0.10%
2018/05/24	2.2	20.70	11	20.75	20.75	-8.8	11,927	-0.07%
2018/05/23	1	20.65	11	20.65	20.60	-10	12,047	-0.08%
2018/05/22	4	20.70	0	0.00	20.70	4	12,129	0.03%
2018/05/18	2	20.73	25	20.71	20.80	-23	12,497	-0.18%
2018/05/17	0.1	20.65	0	0.00	20.65	0.1	12,745	0.00%
2018/05/16	9	20.60	0	0.00	20.65	9	12,786	0.07%
2018/05/15	5	20.63	12	20.76	20.55	-7	13,080	-0.05%
2018/05/14	5.2	20.64	29	20.61	20.70	-23.8	13,806	-0.17%
2018/05/11	1	20.55	43.1	20.50	20.60	-42.1	13,895	-0.30%
2018/05/10	0	0.00	40	20.38	20.35	-40	13,823	-0.29%
2018/05/09	1	20.30	1	20.35	20.30	0	13,841	0.00%
2018/05/08	3	20.32	3	20.30	20.35	0	13,913	0.00%
2018/05/07	15	20.32	1.1	20.30	20.30	13.9	13,992	0.10%
2018/05/04	8.2	20.36	4	20.40	20.30	4.2	13,988	0.03%
2018/05/03	12	20.40	0	0.00	20.40	12	13,969	0.09%
2018/05/02	34	20.40	63	20.40	20.45	-29	14,052	-0.21%
2018/04/30	9	20.44	21	20.40	20.40	-12	14,058	-0.09%
2018/04/27	19	20.33	30	20.35	20.45	-11	14,028	-0.08%
2018/04/26	0	0.00	2	20.53	20.50	-2	13,954	-0.01%
2018/04/25	4	20.43	17.8	20.42	20.50	-13.8	13,979	-0.10%
2018/04/24	20.9	20.45	8	20.48	20.50	12.9	14,070	0.09%
2018/04/23	30	20.45	47	20.38	20.50	-17	14,225	-0.12%
2018/04/20	5	20.35	6	20.37	20.40	-1	14,265	-0.01%
2018/04/19	1	20.35	12.7	20.33	20.40	-11.7	14,392	-0.08%
2018/04/18	11	20.20	6	20.25	20.25	5	14,412	0.03%
2018/04/17	45	20.20	0	20.25	20.25	45	14,531	0.31%
2018/04/16	0	0.00	20	20.30	20.25	-20	14,616	-0.14%
2018/04/13	0.9	20.35	1	20.30	20.30	-0.1	14,736	0.00%
2018/04/12	0	0.00	5.9	20.31	20.35	-5.9	14,991	-0.04%
2018/04/11	1	20.30	17	20.35	20.30	-16	15,149	-0.11%
2018/04/10	4	20.20	2	20.28	20.30	2	15,179	0.01%
2018/04/09	1	20.20	10	20.21	20.20	-9	15,205	-0.06%
2018/04/03	22	20.27	22	20.25	20.20	0	15,129	0.00%
2018/04/02	7	20.27	4	20.30	20.25	3	15,180	0.02%
2018/03/31	2	20.28	34	20.28	20.30	-32	15,155	-0.21%
2018/03/30	6.6	20.25	21	20.25	20.25	-14.4	15,169	-0.09%
2018/03/29	152	20.11	25	20.17	20.25	127	15,097	0.84%	大買/鉅額交易
2018/03/28	9	20.15	26	20.14	20.20	-17	14,917	-0.11%
2018/03/27	23.3	20.11	37	20.15	20.20	-13.7	14,848	-0.09%
2018/03/26	57	20.02	5	20.00	20.05	52	14,743	0.35%
2018/03/23	15	20.00	47	20.04	20.05	-32	14,680	-0.22%
2018/03/22	10.1	20.05	0.1	20.15	20.15	10	14,604	0.07%
2018/03/21	13	20.10	11.6	20.10	20.10	1.4	14,523	0.01%
2018/03/20	17	20.10	0	0.00	20.10	17	14,697	0.12%
2018/03/19	13.3	20.14	2.5	20.18	20.20	10.8	14,759	0.07%
2018/03/16	0	0.00	33	20.10	20.15	-33	14,755	-0.22%
2018/03/15	1	20.15	0	0.00	20.05	1	14,458	0.01%
2018/03/14	1	20.05	0	0.00	20.15	1	14,458	0.01%
2018/03/13	10	20.05	16	20.14	20.15	-6	14,528	-0.04%
2018/03/12	31	20.00	101.5	20.00	20.05	-70.5	14,424	-0.49%	大賣/
2018/03/09	12	19.96	0	0.00	20.00	12	14,647	0.08%
2018/03/08	19	19.90	0	0.00	19.90	19	14,711	0.13%
2018/03/07	17	19.94	42	19.96	19.85	-25	14,827	-0.17%
2018/03/06	3	19.90	10	19.90	19.95	-7	14,871	-0.05%
2018/03/05	21	19.81	25	19.85	19.80	-4	15,202	-0.03%
2018/03/02	149	19.79	15	19.81	19.80	134	15,164	0.88%	大買/鉅額交易
2018/03/01	345	19.95	92.7	19.99	19.95	252.3	15,094	1.67%	大買/鉅額交易
2018/02/27	27	20.03	4	20.15	20.00	23	15,014	0.15%
2018/02/26	13	20.08	20.1	20.05	20.10	-7.1	14,821	-0.05%
2018/02/23	2.1	19.90	81	19.97	19.90	-78.9	14,730	-0.54%
2018/02/22	15	19.62	10	19.65	19.85	5	14,828	0.03%
2018/02/21	42	19.63	6.5	19.75	19.75	35.5	14,934	0.24%
2018/02/12	98	19.49	0	0.00	19.45	98	14,828	0.66%
2018/02/09	13	19.45	183.8	19.48	19.45	-170.8	14,731	-1.16%	大賣/鉅額交易
2018/02/08	4	19.66	63	19.71	19.70	-59	14,738	-0.40%
2018/02/07	33	19.75	31	19.71	19.65	2	14,846	0.01%
2018/02/06	91	19.67	120.7	19.56	19.50	-29.7	14,673	-0.20%	大賣/
2018/02/05	1.1	20.10	31	20.00	20.10	-29.9	13,880	-0.22%
2018/02/02	9	20.15	9	20.04	20.15	0	13,758	0.00%
2018/02/01	0	20.15	21	20.20	20.15	-21	13,744	-0.15%
2018/01/31	28	20.00	37.1	20.04	20.15	-9.1	13,795	-0.07%
2018/01/30	30	20.15	2	20.20	20.05	28	13,776	0.20%
2018/01/29	20	20.05	2	20.10	20.20	18	13,903	0.13%
2018/01/26	11.4	20.09	6	20.10	20.05	5.4	14,056	0.04%
2018/01/25	16	20.05	20	20.06	20.10	-4	14,021	-0.03%
2018/01/24	2.2	19.95	11	19.95	20.00	-8.8	14,001	-0.06%
2018/01/23	3	19.95	40	19.98	20.00	-37	14,034	-0.26%
2018/01/22	3.5	19.99	357.5	20.00	20.00	-354	14,205	-2.49%	大賣/鉅額交易
2018/01/19	23	20.00	466	20.00	20.05	-443	14,874	-2.98%	大賣/鉅額交易
2018/01/18	37	20.05	130	20.05	20.05	-93	15,315	-0.61%	大賣/
2018/01/17	36.3	20.03	42	20.02	20.05	-5.7	15,281	-0.04%
2018/01/16	29	19.99	38.4	20.00	20.00	-9.4	15,215	-0.06%
2018/01/15	40	19.93	150.1	19.95	20.00	-110.1	15,109	-0.73%	大賣/鉅額交易
2018/01/12	0	0.00	11	19.80	19.85	-11	15,158	-0.07%
2018/01/11	11	19.79	7.1	19.80	19.85	3.9	15,111	0.03%
2018/01/10	9	19.86	14	19.84	19.85	-5	15,259	-0.03%
2018/01/09	11.3	19.85	8	19.85	19.85	3.3	15,173	0.02%
2018/01/08	38	19.77	42	19.74	19.85	-4	15,307	-0.03%
2018/01/05	9	19.61	5	19.55	19.70	4	15,164	0.03%
2018/01/04	17	19.56	2	19.60	19.60	15	15,330	0.10%
2018/01/03	14	19.50	67.7	19.53	19.55	-53.7	15,580	-0.34%
2018/01/02	2	19.50	8	19.50	19.55	-6	15,625	-0.04%