第一金 (2892)-臺銀證券券商分點個股進出

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
27.75
漲跌
▼0.15
漲幅
-0.54%
成交量
19,436張
產業
上市金融類股
2238人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

第一金 (2892)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/12/17	4.3	27.64	2	27.75	27.75	2.3	18,790	0.01%
2024/12/16	4	27.95	8	27.80	27.90	-4	18,606	-0.02%
2024/12/13	0	0.00	6	27.79	27.75	-6	18,454	-0.03%
2024/12/12	0	0.00	2	28.00	27.95	-2	18,413	-0.01%
2024/12/11	1.4	27.73	6.2	27.86	27.70	-4.8	18,466	-0.03%
2024/12/10	13.3	27.90	40	28.05	28.10	-26.8	18,523	-0.14%
2024/12/09	22.4	28.00	28.1	28.02	28.10	-5.7	18,672	-0.03%
2024/12/06	1.1	27.95	13.4	27.95	28.00	-12.3	18,715	-0.07%
2024/12/05	0	0.00	85.9	27.92	28.00	-85.9	18,702	-0.46%
2024/12/04	7	27.71	69.1	27.73	27.85	-62.1	18,648	-0.33%
2024/12/03	2	27.65	44.7	27.70	27.75	-42.7	18,884	-0.23%
2024/12/02	10	27.25	12	27.28	27.30	-2	18,774	-0.01%
2024/11/29	51.4	27.15	11	27.44	27.20	40.4	18,586	0.22%
2024/11/28	13.4	27.69	0	0.00	27.45	13.4	18,591	0.07%
2024/11/27	0.1	27.70	0.1	27.55	27.50	0	18,502	0.00%
2024/11/26	1.1	27.65	4.4	27.60	27.65	-3.3	18,363	-0.02%
2024/11/25	2.1	27.65	9	27.57	27.85	-6.9	18,333	-0.04%
2024/11/22	1.1	27.69	0.3	27.65	27.65	0.8	17,750	0.00%
2024/11/21	103.6	27.35	47	27.66	27.60	56.6	17,667	0.32%	大買/
2024/11/20	2.6	27.67	1	27.80	27.60	1.6	17,502	0.01%
2024/11/19	0.3	27.70	483.4	27.85	27.95	-483.2	17,178	-2.81%	大賣/鉅額交易
2024/11/18	18.6	27.45	206.3	27.54	27.65	-187.7	16,318	-1.15%	大賣/鉅額交易
2024/11/15	2	27.23	362.2	27.17	27.30	-360.2	15,690	-2.30%	大賣/鉅額交易
2024/11/14	95.1	26.36	0	0.00	26.20	95.1	15,041	0.63%
2024/11/13	25	26.44	13.2	26.53	26.60	11.7	14,887	0.08%
2024/11/12	195.8	26.56	0	0.00	26.50	195.8	14,595	1.34%	大買/鉅額交易
2024/11/11	48.5	26.72	5	26.72	26.75	43.5	14,234	0.31%
2024/11/08	31.1	26.87	0	0.00	26.80	31.1	14,328	0.22%
2024/11/07	71.5	26.82	0	0.00	26.80	71.5	14,622	0.49%
2024/11/06	32.5	26.93	10	26.95	26.90	22.5	15,006	0.15%
2024/11/05	0.4	27.07	0	27.15	27.10	0.3	15,478	0.00%
2024/11/04	1.8	27.05	1	27.05	27.10	0.8	15,955	0.00%
2024/11/01	196.7	26.67	0	0.00	27.00	196.7	16,582	1.19%	大買/鉅額交易
2024/10/30	1.5	27.05	0	0.00	27.15	1.5	16,516	0.01%
2024/10/29	73.6	27.00	0	0.00	27.10	73.6	16,598	0.44%
2024/10/28	29.8	27.12	34	27.11	27.35	-4.2	16,654	-0.03%
2024/10/25	0	27.30	0	0.00	27.35	0	16,774	0.00%
2024/10/24	22	27.05	2	27.10	27.25	20	17,001	0.12%
2024/10/23	13.6	27.14	23	27.21	27.15	-9.4	17,176	-0.05%
2024/10/22	0.6	27.30	105	27.33	27.50	-104.4	17,223	-0.61%	大賣/鉅額交易
2024/10/21	37.2	27.25	1.1	27.45	27.25	36.1	17,241	0.21%
2024/10/18	22	27.37	140.9	27.49	27.60	-118.9	17,317	-0.69%	大賣/鉅額交易
2024/10/17	4.6	27.09	0.1	27.15	27.15	4.5	17,415	0.03%
2024/10/16	5.2	27.06	0.5	27.20	27.05	4.7	17,461	0.03%
2024/10/15	4.5	27.06	9	27.22	27.35	-4.5	17,420	-0.03%
2024/10/14	12.2	26.92	0.3	26.97	26.90	11.9	17,329	0.07%
2024/10/11	58.4	26.93	0	0.00	26.85	58.4	17,427	0.33%
2024/10/09	66.2	26.81	0	0.00	26.80	66.2	17,567	0.38%
2024/10/08	175.3	26.85	0.3	27.00	26.95	175	17,498	1.00%	大買/鉅額交易
2024/10/07	18.6	27.03	11.4	27.01	27.05	7.2	17,399	0.04%
2024/10/04	86.7	27.04	4	27.06	27.20	82.7	17,263	0.48%
2024/10/01	71	27.25	6	27.30	27.25	65	17,047	0.38%
2024/09/30	18.7	27.65	41	27.64	27.40	-22.3	17,127	-0.13%
2024/09/27	0.4	27.75	67	27.75	27.80	-66.6	17,158	-0.39%
2024/09/26	2.1	27.74	73.1	27.77	27.80	-70.9	17,137	-0.41%
2024/09/25	3.2	27.51	115	27.67	27.70	-111.8	17,052	-0.66%	大賣/鉅額交易
2024/09/24	0.3	27.38	93.4	27.47	27.55	-93	17,032	-0.55%
2024/09/23	10.1	27.30	15.5	27.35	27.35	-5.4	17,044	-0.03%
2024/09/20	4	27.30	0.5	27.37	27.30	3.5	17,054	0.02%
2024/09/19	11.9	27.16	23.4	27.24	27.20	-11.5	16,754	-0.07%
2024/09/18	28.4	27.24	2.5	27.22	27.15	25.9	16,790	0.15%
2024/09/16	0.7	27.25	100	27.25	27.35	-99.3	17,042	-0.58%
2024/09/13	6.1	27.21	0	0.00	27.25	6.1	17,124	0.04%
2024/09/12	5	27.27	102.2	27.38	27.40	-97.2	17,232	-0.56%	大賣/
2024/09/11	46	27.26	10	27.25	27.00	36	17,138	0.21%
2024/09/10	1	27.15	39.9	27.29	27.30	-38.9	17,075	-0.23%
2024/09/09	44.1	26.75	0	26.90	26.95	44.1	16,874	0.26%
2024/09/06	13.4	26.73	2	27.00	27.05	11.4	16,808	0.07%
2024/09/05	2	26.80	0.3	26.95	26.85	1.7	16,817	0.01%
2024/09/04	33	26.63	9	26.65	26.70	24	16,875	0.14%
2024/09/03	40	26.97	2	27.10	26.95	38	16,686	0.23%
2024/09/02	1.2	27.23	2	27.25	27.20	-0.8	16,748	0.00%
2024/08/30	6	27.09	2	27.25	27.25	4	16,856	0.02%
2024/08/29	27.8	27.05	6	27.13	27.05	21.8	16,741	0.13%
2024/08/28	159	27.14	0.4	27.20	27.20	158.6	16,786	0.94%	大買/鉅額交易
2024/08/27	8.8	27.15	0	27.25	27.15	8.8	17,616	0.05%
2024/08/26	1	27.40	47	27.42	27.45	-46	17,847	-0.26%
2024/08/23	6.1	27.18	1.1	27.25	27.10	5	18,180	0.03%
2024/08/22	1	27.10	58	27.16	27.25	-57	18,239	-0.31%
2024/08/21	6	27.04	50	27.20	27.20	-44	18,507	-0.24%
2024/08/20	7	27.00	3	27.02	27.15	4	18,753	0.02%
2024/08/19	21.6	26.89	4	26.85	26.85	17.6	19,222	0.09%
2024/08/16	164.4	27.03	3.3	26.91	26.85	161.1	19,506	0.83%	大買/鉅額交易
2024/08/15	62.8	26.63	3	26.77	26.55	59.8	19,929	0.30%
2024/08/14	9.8	27.07	7	27.09	27.00	2.8	20,630	0.01%
2024/08/13	12.4	26.82	1	26.80	26.80	11.4	21,049	0.05%
2024/08/12	4.7	27.06	2	27.05	27.00	2.7	21,062	0.01%
2024/08/09	5.8	26.94	5	27.11	26.85	0.8	21,000	0.00%
2024/08/08	86	26.58	1.4	26.64	26.40	84.6	20,644	0.41%
2024/08/07	17.3	28.28	145.2	28.31	28.25	-127.9	20,144	-0.63%	大賣/鉅額交易
2024/08/06	24.1	28.29	6.4	28.29	28.20	17.7	19,803	0.09%
2024/08/05	93.1	27.99	47.8	28.00	28.05	45.3	19,387	0.23%
2024/08/02	107.3	28.91	1.4	29.20	29.10	105.9	18,926	0.56%	大買/鉅額交易
2024/08/01	2.5	29.40	9	29.42	29.45	-6.5	18,749	-0.03%
2024/07/31	2	29.43	12.1	29.38	29.35	-10.1	18,893	-0.05%
2024/07/30	13.6	29.28	9	29.27	29.35	4.6	18,731	0.02%
2024/07/29	1	29.45	17.4	29.47	29.50	-16.4	18,681	-0.09%
2024/07/26	1.5	29.20	34.5	29.20	29.30	-33	18,481	-0.18%
2024/07/23	0	0.00	5.8	29.26	29.30	-5.8	18,502	-0.03%
2024/07/22	2	28.75	28	28.83	29.00	-26	18,451	-0.14%
2024/07/19	7.3	29.04	13	29.10	29.15	-5.7	18,409	-0.03%
2024/07/18	54.1	29.15	263.1	29.03	29.40	-209	18,229	-1.15%	大賣/鉅額交易
2024/07/17	104	28.85	7.1	28.96	29.00	96.9	17,927	0.54%	大買/
2024/07/16	6	28.98	13	29.08	29.00	-7	17,916	-0.04%
2024/07/15	32	28.90	96.9	28.98	29.00	-64.9	18,134	-0.36%
2024/07/12	15.7	28.84	26.2	28.89	28.90	-10.5	18,097	-0.06%
2024/07/11	11.2	28.82	3.2	28.75	28.85	8	18,034	0.04%
2024/07/10	2.9	28.72	8.2	28.75	28.75	-5.3	18,260	-0.03%
2024/07/09	1.1	28.65	3	28.67	28.65	-1.9	18,170	-0.01%
2024/07/08	24	28.69	13	28.65	28.65	10.9	18,107	0.06%
2024/07/05	4.1	28.58	1	28.60	28.60	3.1	18,089	0.02%
2024/07/04	37	28.51	33.3	28.57	28.60	3.7	18,172	0.02%
2024/07/03	8	28.15	11.5	28.18	28.45	-3.5	18,068	-0.02%
2024/07/02	15	27.91	0	0.00	28.00	15	17,911	0.08%
2024/07/01	13.2	28.05	2.1	28.08	28.00	11.1	18,108	0.06%
2024/06/28	13.8	28.01	5.3	28.10	28.10	8.5	18,137	0.05%
2024/06/27	1.2	27.90	4.3	27.90	28.00	-3.1	18,052	-0.02%
2024/06/26	1.6	28.00	5.2	27.99	28.00	-3.6	18,086	-0.02%
2024/06/25	1.5	28.17	8.6	28.21	28.20	-7.1	18,086	-0.04%
2024/06/24	2	28.07	13.1	28.10	28.15	-11	18,037	-0.06%
2024/06/21	11.1	28.00	13.1	28.03	28.00	-2	17,998	-0.01%
2024/06/20	7.3	28.05	4.3	28.12	28.10	3	17,764	0.02%
2024/06/19	0.8	28.10	39.4	28.04	28.10	-38.6	17,778	-0.22%
2024/06/18	21.6	28.00	25.2	27.97	28.10	-3.6	17,832	-0.02%
2024/06/17	2.1	27.98	3.3	27.98	27.95	-1.2	17,950	-0.01%
2024/06/14	2.4	27.84	0	0.00	27.95	2.4	17,971	0.01%
2024/06/13	0.1	27.85	0	0.00	27.80	0.1	18,027	0.00%
2024/06/12	5.4	27.70	2.4	27.78	27.70	3	18,487	0.02%
2024/06/11	26	27.89	3	27.85	27.80	23	18,774	0.12%
2024/06/07	3.2	27.81	4	27.81	27.80	-0.9	18,801	0.00%
2024/06/06	22.7	27.50	3	27.60	27.50	19.7	18,763	0.11%
2024/06/05	15	27.51	2.2	27.60	27.45	12.8	18,680	0.07%
2024/06/04	14.5	27.43	4.9	27.51	27.45	9.6	18,695	0.05%
2024/06/03	11	27.57	33.9	27.50	27.55	-22.9	18,652	-0.12%
2024/05/31	4.1	27.59	10.9	27.54	27.50	-6.8	18,618	-0.04%
2024/05/30	51.2	27.46	2.8	27.47	27.30	48.4	17,908	0.27%
2024/05/29	49.3	27.75	4.4	27.85	27.60	44.9	17,838	0.25%
2024/05/28	24.2	28.20	1.1	28.25	28.05	23.1	17,463	0.13%
2024/05/27	4.1	28.02	6.5	28.14	28.30	-2.4	17,715	-0.01%
2024/05/24	8.2	28.23	5	28.35	28.20	3.2	17,476	0.02%
2024/05/23	6.2	28.11	17.5	28.93	28.95	-11.3	17,302	-0.07%
2024/05/22	2.1	28.11	1	28.55	28.50	1.1	16,734	0.01%
2024/05/21	10.1	28.39	12.6	28.39	28.35	-2.5	16,388	-0.02%
2024/05/20	24.2	28.35	86.2	28.61	28.90	-62.1	15,840	-0.39%
2024/05/17	0.3	27.90	64	27.96	28.05	-63.7	14,951	-0.43%
2024/05/16	4	27.75	11.5	27.78	27.75	-7.5	14,519	-0.05%
2024/05/15	3	27.65	45	27.60	27.60	-42	14,407	-0.29%
2024/05/14	51.8	27.50	0.5	27.50	27.40	51.3	14,495	0.35%
2024/05/13	9	27.70	14	27.73	27.80	-5	14,403	-0.03%
2024/05/10	11	27.85	1	27.95	27.90	10	14,308	0.07%
2024/05/09	0.2	27.85	1	27.90	27.75	-0.9	14,213	-0.01%
2024/05/08	23.2	27.75	6.4	27.79	28.00	16.8	14,187	0.12%
2024/05/07	2.4	27.80	16.4	27.79	27.80	-14	14,080	-0.10%
2024/05/06	1.1	27.80	107.4	27.85	27.90	-106.3	14,004	-0.76%	大賣/鉅額交易
2024/05/03	6	27.45	7.1	27.50	27.40	-1.1	13,683	-0.01%
2024/05/02	2.1	27.50	0.4	27.45	27.35	1.7	13,648	0.01%
2024/04/30	4	27.41	14.6	27.44	27.35	-10.6	13,538	-0.08%
2024/04/29	22	27.37	55.2	27.49	27.50	-33.3	13,486	-0.25%
2024/04/26	14	26.96	0	0.00	26.95	14	13,225	0.11%
2024/04/25	7.1	26.92	0	0.00	26.90	7.1	13,260	0.05%
2024/04/24	1	27.10	1.8	27.20	27.20	-0.8	13,199	-0.01%
2024/04/23	8	27.10	41.2	27.05	27.15	-33.2	13,552	-0.24%
2024/04/22	1.1	27.05	31.1	27.03	27.10	-30	13,709	-0.22%
2024/04/19	27.2	26.59	1.3	26.57	26.65	25.9	13,683	0.19%
2024/04/18	25.7	26.90	0.7	27.00	26.90	25.1	13,366	0.19%
2024/04/17	2.2	26.86	0	0.00	26.90	2.2	13,304	0.02%
2024/04/16	144	26.95	1.2	26.92	26.75	142.8	13,255	1.08%	大買/鉅額交易
2024/04/15	3.3	27.18	3.8	27.30	27.20	-0.5	12,912	0.00%
2024/04/12	27.3	27.28	0	0.00	27.35	27.3	12,922	0.21%
2024/04/11	2.5	27.37	5	27.45	27.45	-2.6	12,870	-0.02%
2024/04/10	17	27.51	0	0.00	27.50	17	12,862	0.13%
2024/04/09	49.1	27.53	3	27.50	27.55	46.1	12,897	0.36%
2024/04/08	22.8	27.41	7.9	27.38	27.45	14.9	12,933	0.12%
2024/04/03	77.6	27.34	2	27.35	27.15	75.6	12,931	0.58%
2024/04/02	6.7	27.69	12.4	27.70	27.75	-5.7	12,738	-0.04%
2024/04/01	0	0.00	2	27.90	27.75	-2	12,763	-0.02%
2024/03/29	7	27.73	2	27.75	27.70	5	12,727	0.04%
2024/03/28	17.8	27.62	31	27.60	27.60	-13.2	12,575	-0.10%
2024/03/27	3.2	27.76	1	27.75	27.70	2.2	12,472	0.02%
2024/03/26	2.3	27.75	9	27.77	27.80	-6.7	12,502	-0.05%
2024/03/25	5.2	27.59	1	27.60	27.70	4.2	12,610	0.03%
2024/03/22	4	27.50	29.4	27.50	27.60	-25.4	12,632	-0.20%
2024/03/21	0.1	27.45	225.2	27.45	27.55	-225.1	12,499	-1.80%	大賣/鉅額交易
2024/03/20	10.4	27.23	14	27.29	27.20	-3.7	12,578	-0.03%
2024/03/19	1.3	27.41	31.3	27.35	27.35	-30	12,480	-0.24%
2024/03/18	20.9	27.46	0	27.50	27.45	20.9	12,439	0.17%
2024/03/15	6.6	27.43	25.2	27.50	27.60	-18.6	12,363	-0.15%
2024/03/14	178.3	27.60	86.2	27.52	27.65	92.1	11,837	0.78%	大買/
2024/03/13	3.1	27.26	509.3	27.27	27.25	-506.2	11,503	-4.40%	大賣/鉅額交易
2024/03/12	14.7	27.06	264.1	27.11	27.05	-249.4	11,330	-2.20%	大賣/鉅額交易
2024/03/11	5.1	27.13	1	27.10	27.05	4.1	11,319	0.04%
2024/03/08	26	27.15	5.5	27.15	27.10	20.4	11,310	0.18%
2024/03/07	4.6	27.03	23.9	26.99	27.00	-19.3	11,333	-0.17%
2024/03/06	1.2	27.01	72.9	27.05	27.10	-71.7	11,411	-0.63%
2024/03/05	40.5	26.92	0.2	26.95	26.90	40.3	11,789	0.34%
2024/03/04	15.3	26.92	27.8	27.00	26.95	-12.6	11,792	-0.11%
2024/03/01	1.1	27.10	67.4	27.09	27.05	-66.3	11,812	-0.56%
2024/02/29	28	26.98	53	26.96	27.10	-25	11,947	-0.21%
2024/02/27	2.7	27.00	204	27.00	26.90	-201.3	11,741	-1.71%	大賣/鉅額交易
2024/02/26	26.8	26.96	0	0.00	26.90	26.8	11,702	0.23%
2024/02/23	2.2	27.15	0.6	27.24	27.15	1.6	11,600	0.01%
2024/02/22	8	27.19	2.1	27.20	27.25	5.9	11,877	0.05%
2024/02/21	14.3	27.20	10.5	27.18	27.20	3.7	11,862	0.03%
2024/02/20	1.2	27.44	8	27.36	27.40	-6.8	11,915	-0.06%
2024/02/19	18.3	27.10	3.6	27.15	27.20	14.7	12,068	0.12%
2024/02/16	7.1	26.84	7.5	26.99	26.85	-0.4	12,124	0.00%
2024/02/15	12.3	26.81	21	26.95	26.75	-8.7	12,089	-0.07%
2024/02/05	20	26.80	0.2	26.90	26.80	19.8	11,901	0.17%
2024/02/02	0	0.00	4	27.00	27.00	-4	11,830	-0.03%
2024/02/01	1	26.80	2.5	26.81	26.90	-1.5	11,822	-0.01%
2024/01/31	6.5	26.56	4	26.68	26.60	2.5	11,711	0.02%
2024/01/30	47.7	26.64	0	0.00	26.50	47.7	11,655	0.41%
2024/01/29	16.9	26.85	1	26.85	26.80	15.9	11,718	0.14%
2024/01/26	0	0.00	5	26.79	26.85	-5	11,764	-0.04%
2024/01/25	10.5	26.60	21	26.65	26.65	-10.6	11,726	-0.09%
2024/01/24	6	26.57	1	26.65	26.60	5	11,714	0.04%
2024/01/23	4.3	26.52	1.1	26.55	26.50	3.2	11,731	0.03%
2024/01/22	5.1	26.45	12.3	26.51	26.40	-7.2	11,756	-0.06%
2024/01/19	4.1	26.39	9	26.29	26.45	-4.9	11,730	-0.04%
2024/01/18	32.2	26.29	12	26.30	26.20	20.2	11,764	0.17%
2024/01/17	80.9	26.28	7	26.28	26.10	73.9	11,754	0.63%
2024/01/16	88.3	26.54	5.8	26.61	26.50	82.5	11,459	0.72%
2024/01/15	27.2	26.89	0	0.00	26.80	27.2	11,258	0.24%
2024/01/12	35.3	26.86	20.4	27.00	26.90	14.9	11,395	0.13%
2024/01/11	11.2	27.12	2.7	27.10	27.05	8.5	11,438	0.07%
2024/01/10	35.1	26.96	418.2	26.99	26.90	-383.1	11,439	-3.35%	大賣/鉅額交易
2024/01/09	2.2	27.20	0	0.00	27.05	2.2	11,468	0.02%
2024/01/08	20.7	27.35	4.3	27.26	27.25	16.4	11,481	0.14%
2024/01/05	2.1	27.15	1.7	27.20	27.00	0.4	11,476	0.00%
2024/01/04	18	27.03	0.4	27.05	27.00	17.6	11,549	0.15%
2024/01/03	23.2	26.97	12	27.13	27.00	11.2	11,752	0.10%
2024/01/02	5	27.28	1	27.40	27.25	4	11,700	0.03%
2023/12/29	22.5	27.31	52	27.30	27.40	-29.5	11,710	-0.25%
2023/12/28	19.6	27.22	50	27.33	27.45	-30.4	11,986	-0.25%
2023/12/27	22.3	27.01	24.1	27.02	27.20	-1.8	11,954	-0.01%
2023/12/26	12.1	27.00	0	0.00	27.00	12.1	11,949	0.10%
2023/12/25	1.2	26.80	2	26.85	26.85	-0.8	11,980	-0.01%
2023/12/22	35.6	26.71	16.9	26.77	26.75	18.7	12,098	0.15%
2023/12/21	9.2	26.74	0	0.00	26.80	9.2	12,206	0.08%
2023/12/20	206.4	27.00	1.1	26.96	26.90	205.4	12,190	1.68%	大買/鉅額交易
2023/12/19	101.4	27.28	50.9	27.27	27.20	50.6	12,031	0.42%	大買/
2023/12/18	39.2	27.43	1	27.40	27.50	38.2	12,109	0.32%
2023/12/15	3.1	27.40	1.3	27.56	27.35	1.8	12,182	0.01%
2023/12/14	3	27.53	8.4	27.61	27.60	-5.4	11,961	-0.04%
2023/12/13	30.1	27.31	0	0.00	27.40	30.1	11,858	0.25%
2023/12/12	2.2	27.50	9.2	27.50	27.50	-7	12,137	-0.06%
2023/12/11	9.1	27.48	0.4	27.55	27.55	8.7	12,210	0.07%
2023/12/08	23.8	27.50	1.6	27.55	27.60	22.1	12,224	0.18%
2023/12/07	14.4	27.50	1.8	27.47	27.45	12.6	12,328	0.10%
2023/12/06	2.2	27.60	9.5	27.65	27.60	-7.3	12,344	-0.06%
2023/12/05	3.3	27.31	3.1	27.29	27.35	0.2	12,239	0.00%
2023/12/04	18.2	27.31	0	0.00	27.35	18.2	12,220	0.15%
2023/12/01	35.8	27.52	1	27.45	27.35	34.8	12,174	0.29%
2023/11/30	0.2	27.65	4.1	27.74	27.70	-3.9	12,014	-0.03%
2023/11/29	0	0.00	3.1	27.67	27.50	-3.1	11,585	-0.03%
2023/11/28	16.8	27.68	9.4	27.83	27.60	7.4	11,458	0.06%
2023/11/27	2	27.70	103	27.82	27.45	-101	11,698	-0.86%	大賣/
2023/11/24	2.1	27.65	22.3	27.88	27.65	-20.2	11,623	-0.17%
2023/11/22	1.4	27.77	2	27.75	27.70	-0.6	11,480	-0.01%
2023/11/21	0	0.00	95.1	27.79	27.85	-95.1	11,594	-0.82%
2023/11/20	29	27.40	7.3	27.31	27.45	21.7	11,446	0.19%
2023/11/17	6.7	27.50	10	27.58	27.55	-3.3	11,503	-0.03%
2023/11/16	8.3	27.35	18.2	27.41	27.50	-9.9	11,395	-0.09%
2023/11/15	16.1	27.10	5.1	27.10	27.15	11.1	11,271	0.10%
2023/11/14	3.1	26.87	2	26.90	26.95	1.1	11,277	0.01%
2023/11/13	6.3	26.80	2	26.90	26.90	4.3	11,486	0.04%
2023/11/10	45	26.80	7	26.83	26.85	38	11,695	0.32%
2023/11/09	2	26.90	5	26.90	26.80	-3	11,906	-0.03%
2023/11/08	22.8	26.85	17	26.84	26.85	5.8	12,160	0.05%
2023/11/07	2.2	26.88	0	26.85	26.85	2.2	12,848	0.02%
2023/11/06	2.1	26.82	35	26.89	26.90	-32.9	13,334	-0.25%
2023/11/03	3.1	26.54	7	26.65	26.70	-3.9	13,520	-0.03%
2023/11/02	2.1	26.40	20.6	26.40	26.35	-18.5	13,641	-0.14%
2023/11/01	1.1	26.00	6	26.13	26.15	-4.9	13,861	-0.04%
2023/10/31	2.9	25.93	0	0.00	25.90	2.9	14,169	0.02%
2023/10/30	18.5	25.95	0	0.00	25.90	18.5	14,466	0.13%
2023/10/27	2.7	26.02	10.1	26.05	26.00	-7.4	14,522	-0.05%
2023/10/26	45.9	25.85	7	25.90	25.85	38.9	14,678	0.27%
2023/10/25	14.2	25.98	0	0.00	25.95	14.2	14,611	0.10%
2023/10/24	7.2	26.00	7.1	26.00	26.00	0.1	14,735	0.00%
2023/10/23	5	26.14	6.8	26.14	26.00	-1.8	14,869	-0.01%
2023/10/20	35.9	26.08	6	26.11	26.20	29.9	14,880	0.20%
2023/10/19	2.2	26.45	2.2	26.57	26.40	0.1	14,692	0.00%
2023/10/18	23.7	26.69	5.5	26.70	26.70	18.2	14,710	0.12%
2023/10/17	3.5	26.68	0.7	26.70	26.65	2.8	14,709	0.02%
2023/10/16	3	26.70	5.2	26.68	26.75	-2.2	14,736	-0.01%
2023/10/13	10.7	26.74	0	0.00	26.70	10.7	14,838	0.07%
2023/10/12	0.8	26.85	3.3	26.91	27.00	-2.5	14,904	-0.02%
2023/10/11	23.1	26.57	6	26.64	26.85	17.1	14,925	0.11%
2023/10/06	5.1	26.40	0.3	26.55	26.55	4.8	14,759	0.03%
2023/10/05	2	26.33	1.2	26.22	26.20	0.8	14,787	0.01%
2023/10/04	38.2	26.04	14.6	26.05	26.00	23.6	14,770	0.16%
2023/10/03	29.8	26.40	3.3	26.45	26.40	26.5	14,554	0.18%
2023/10/02	13.5	26.56	1.1	26.56	26.55	12.5	14,675	0.08%
2023/09/28	17.8	26.55	4	26.51	26.55	13.8	14,899	0.09%
2023/09/27	14.7	26.51	5	26.45	26.50	9.7	14,900	0.06%
2023/09/26	11.5	26.59	1.1	26.61	26.55	10.4	14,850	0.07%
2023/09/25	0	0.00	2.1	26.75	26.90	-2.1	14,744	-0.01%
2023/09/22	17.9	26.52	6	26.60	26.65	11.9	14,802	0.08%
2023/09/21	43.8	26.61	37.1	26.68	26.55	6.7	14,822	0.04%
2023/09/20	14.9	26.92	1.2	26.97	27.00	13.7	14,912	0.09%
2023/09/19	6.5	26.97	0.1	27.00	27.10	6.4	14,854	0.04%
2023/09/18	24	26.99	5	26.99	27.00	19	14,960	0.13%
2023/09/15	32.2	26.95	2	27.15	26.90	30.2	15,054	0.20%
2023/09/14	0.1	26.90	9.2	26.94	27.10	-9.1	14,807	-0.06%
2023/09/13	2	26.70	1	26.70	26.75	1	14,706	0.01%
2023/09/12	7.1	26.66	0	0.00	26.75	7.1	14,916	0.05%
2023/09/11	6	26.51	11.5	26.60	26.60	-5.5	14,954	-0.04%
2023/09/08	25.5	26.51	3.2	26.55	26.55	22.3	14,958	0.15%
2023/09/07	3.1	26.42	0	0.00	26.45	3.1	15,063	0.02%
2023/09/06	23.9	26.47	0.3	26.55	26.40	23.6	15,125	0.16%
2023/09/05	48.3	26.60	0	0.00	26.60	48.3	15,065	0.32%
2023/09/04	6.4	26.57	2	26.55	26.60	4.4	15,105	0.03%
2023/09/01	10.2	26.40	11	26.60	26.45	-0.8	15,193	-0.01%
2023/08/31	35.2	26.46	0.1	26.60	26.30	35.1	15,220	0.23%
2023/08/30	2	26.70	0	0.00	26.70	2	14,856	0.01%
2023/08/29	3.7	26.60	1	26.65	26.70	2.7	14,995	0.02%
2023/08/28	16.1	26.60	10.6	26.65	26.55	5.4	15,349	0.04%
2023/08/25	18.7	26.42	4	26.49	26.25	14.7	16,008	0.09%
2023/08/24	18.3	26.50	2	26.48	26.45	16.3	16,016	0.10%
2023/08/23	3.8	26.33	0	0.00	26.30	3.8	15,980	0.02%
2023/08/22	10	26.30	0	26.35	26.25	10	15,982	0.06%
2023/08/21	11.5	26.27	0	0.00	26.25	11.5	16,085	0.07%
2023/08/18	38.2	26.29	2	26.40	26.20	36.2	16,093	0.22%
2023/08/17	13.3	26.05	0	0.00	26.10	13.3	16,002	0.08%
2023/08/16	30.8	26.14	5	26.10	26.10	25.8	15,857	0.16%
2023/08/15	39.8	26.60	2.5	26.63	26.50	37.3	15,730	0.24%
2023/08/14	19.2	26.92	6	26.86	26.85	13.2	15,664	0.08%
2023/08/11	199.3	27.44	5	27.69	27.20	194.3	15,622	1.24%	大買/鉅額交易
2023/08/10	15.4	29.15	272	29.24	29.25	-256.6	14,981	-1.71%	大賣/鉅額交易
2023/08/09	27	28.98	165.2	29.10	29.15	-138.2	14,518	-0.95%	大賣/鉅額交易
2023/08/08	23.1	29.02	1	28.85	28.85	22.1	14,259	0.16%
2023/08/07	7	28.98	1	28.95	28.95	6	14,089	0.04%
2023/08/04	32.2	28.87	40	28.85	28.75	-7.8	13,884	-0.06%
2023/08/02	70.8	28.89	2.5	28.95	28.90	68.3	13,674	0.50%
2023/08/01	14.1	29.10	11.5	29.13	29.25	2.6	13,459	0.02%
2023/07/31	7	29.16	4.1	29.10	29.05	2.9	13,406	0.02%
2023/07/28	22.2	28.77	2	28.78	28.80	20.2	13,397	0.15%
2023/07/27	125.3	28.60	4	28.74	28.70	121.3	13,514	0.90%	大買/鉅額交易
2023/07/26	0	0.00	6.5	28.58	28.70	-6.5	13,506	-0.05%
2023/07/25	21.5	28.20	1	28.20	28.35	20.5	13,371	0.15%
2023/07/24	6.3	28.09	0.8	28.20	28.05	5.4	13,347	0.04%
2023/07/21	2.4	28.21	10	28.25	28.20	-7.6	13,466	-0.06%
2023/07/20	0.1	28.25	101.1	28.21	28.30	-101	13,569	-0.74%	大賣/鉅額交易
2023/07/19	1.3	28.05	1	28.15	28.15	0.3	13,525	0.00%
2023/07/18	21.6	28.41	11.1	28.36	28.30	10.5	13,445	0.08%
2023/07/17	11.2	28.20	46.2	28.10	28.25	-35	13,284	-0.26%
2023/07/14	3.3	28.04	108	28.05	28.15	-104.7	13,188	-0.79%	大賣/鉅額交易
2023/07/13	29.1	27.95	0	0.00	27.90	29.1	13,078	0.22%
2023/07/12	6.1	27.55	3	27.85	27.90	3.1	13,048	0.02%
2023/07/11	0.4	27.57	7.4	27.56	27.80	-7	13,029	-0.05%
2023/07/10	22.3	27.40	10	27.20	27.30	12.3	12,990	0.09%
2023/07/07	1.3	27.13	1	27.20	27.20	0.3	12,914	0.00%
2023/07/06	127.5	27.54	1	27.45	27.40	126.5	12,789	0.99%	大買/鉅額交易
2023/07/05	2.1	27.80	0	0.00	27.80	2.1	12,500	0.02%
2023/07/04	2.3	27.68	0	0.00	27.80	2.3	12,439	0.02%
2023/07/03	1.1	27.71	0	0.00	27.70	1.1	12,482	0.01%
2023/06/30	2	27.63	0.2	27.65	27.65	1.8	12,546	0.01%
2023/06/29	0	0.00	6.2	27.80	27.70	-6.2	12,489	-0.05%
2023/06/28	16.7	27.72	1.8	27.74	27.65	14.9	12,480	0.12%
2023/06/27	0.1	27.75	0.1	27.85	27.70	0.1	12,251	0.00%
2023/06/26	61.6	27.69	0	0.00	27.75	61.6	12,265	0.50%
2023/06/21	11	27.81	8.1	27.92	27.90	2.9	12,181	0.02%
2023/06/20	1	27.75	1	27.75	27.80	0	12,192	0.00%
2023/06/19	20.6	27.65	0	0.00	27.80	20.6	12,148	0.17%
2023/06/16	5.2	27.85	5	27.81	27.60	0.2	12,157	0.00%
2023/06/15	73	27.62	40	27.85	27.70	33	12,060	0.27%
2023/06/14	1.6	27.90	1	27.90	27.85	0.7	12,098	0.01%
2023/06/13	6	27.93	55.2	27.91	27.90	-49.2	12,293	-0.40%
2023/06/12	25	28.00	1.1	27.91	27.90	23.9	12,397	0.19%
2023/06/09	2	27.93	0	0.00	27.95	2	12,589	0.02%
2023/06/08	21.6	27.95	0.7	27.91	27.95	20.9	12,812	0.16%
2023/06/07	13.1	27.80	0	0.00	27.90	13.1	12,920	0.10%
2023/06/06	1	27.75	0	0.00	27.75	1	12,970	0.01%
2023/06/05	0	0.00	35	27.90	27.75	-35	12,977	-0.27%
2023/06/02	20.2	27.67	3.1	27.70	27.60	17.1	12,869	0.13%
2023/06/01	86.2	27.74	3.1	27.69	27.65	83.1	12,829	0.65%
2023/05/31	52.7	27.95	0	0.00	28.10	52.7	12,634	0.42%
2023/05/30	2.3	27.96	0	28.05	28.10	2.3	12,213	0.02%
2023/05/29	15.6	27.88	3	27.90	28.00	12.6	12,487	0.10%
2023/05/26	4.6	27.69	5.8	27.73	27.75	-1.2	13,131	-0.01%
2023/05/25	2.1	27.73	1	27.75	27.75	1	13,228	0.01%
2023/05/24	3.1	27.92	4.1	27.83	28.00	-1	13,321	-0.01%
2023/05/23	16.7	28.01	5.1	28.10	28.15	11.6	13,239	0.09%
2023/05/22	1	28.00	3	28.05	28.00	-2	13,275	-0.02%
2023/05/19	15.1	27.95	5.2	28.00	28.10	9.9	13,337	0.07%
2023/05/18	59.3	27.94	1	28.00	28.05	58.3	13,359	0.44%
2023/05/17	0.2	27.68	10.1	27.79	27.90	-10	13,333	-0.07%
2023/05/16	6	27.54	10	27.51	27.55	-4	13,251	-0.03%
2023/05/15	0	27.20	2.5	27.34	27.40	-2.5	13,290	-0.02%
2023/05/12	0.9	27.30	1	27.25	27.25	-0.1	13,371	0.00%
2023/05/11	1	27.40	3.2	27.52	27.50	-2.2	13,383	-0.02%
2023/05/10	1.1	27.50	2.7	27.48	27.50	-1.6	13,390	-0.01%
2023/05/09	12	27.51	12.1	27.50	27.55	-0.1	13,446	0.00%
2023/05/08	20.4	27.20	8.2	27.34	27.40	12.2	13,541	0.09%
2023/05/05	21	27.10	0	27.25	27.10	21	13,588	0.15%
2023/05/04	8	26.93	0	0.00	27.05	8	13,797	0.06%
2023/05/03	25.3	26.91	1	26.95	26.95	24.3	13,896	0.17%
2023/05/02	6.1	27.17	2.7	27.17	27.20	3.4	14,475	0.02%
2023/04/28	12.6	27.00	0	0.00	27.10	12.6	15,051	0.08%
2023/04/27	7.9	26.94	36	27.05	27.00	-28.2	15,111	-0.19%
2023/04/26	10.1	26.90	17	27.04	27.05	-6.9	15,197	-0.05%
2023/04/25	7	26.91	17.2	27.06	26.90	-10.2	15,143	-0.07%
2023/04/24	1	26.90	10	26.90	26.95	-9	15,189	-0.06%
2023/04/21	0.2	26.81	1.1	26.85	26.90	-0.9	15,471	-0.01%
2023/04/20	2	26.80	1	26.80	26.80	1	15,606	0.01%
2023/04/19	2.6	26.85	5	26.91	26.85	-2.4	15,900	-0.02%
2023/04/18	15.3	26.76	18	26.79	26.90	-2.7	15,936	-0.02%
2023/04/17	2.5	26.77	1.2	26.73	26.75	1.3	16,033	0.01%
2023/04/14	0.1	26.75	11	26.79	26.85	-11	16,040	-0.07%
2023/04/13	2	26.65	6	26.71	26.75	-4	16,146	-0.02%
2023/04/12	4	26.62	0.3	26.67	26.70	3.7	16,240	0.02%
2023/04/11	0	0.00	24	26.60	26.65	-24	16,365	-0.15%
2023/04/10	22.5	26.51	0	0.00	26.55	22.5	16,346	0.14%
2023/04/07	103	26.55	0.1	26.65	26.50	102.9	16,357	0.63%	大買/鉅額交易
2023/04/06	1	26.55	4.2	26.55	26.60	-3.2	16,385	-0.02%
2023/03/31	50.3	26.40	3	26.50	26.45	47.3	16,314	0.29%
2023/03/30	3.2	26.32	1	26.40	26.40	2.2	16,244	0.01%
2023/03/29	0	0.00	24.1	26.35	26.45	-24.1	16,253	-0.15%
2023/03/28	13.5	26.40	0	0.00	26.25	13.5	16,262	0.08%
2023/03/27	205.1	26.35	0	0.00	26.35	205.1	16,325	1.26%	大買/鉅額交易
2023/03/24	45	26.21	0.1	26.30	26.35	44.9	16,501	0.27%
2023/03/23	8	26.24	22.1	26.26	26.40	-14.1	16,490	-0.09%
2023/03/22	7.5	26.07	16	26.15	26.20	-8.6	16,504	-0.05%
2023/03/21	3.4	25.74	52	25.92	25.85	-48.7	16,642	-0.29%
2023/03/20	45.5	25.56	64	25.64	25.65	-18.5	16,642	-0.11%
2023/03/17	23.5	25.76	13	25.80	25.80	10.5	16,569	0.06%
2023/03/16	54.3	25.60	60.1	25.75	25.80	-5.9	16,434	-0.04%
2023/03/15	25.4	25.98	15.2	26.05	25.90	10.2	16,402	0.06%
2023/03/14	65.6	26.02	359.3	26.05	26.00	-293.8	16,502	-1.78%	大賣/鉅額交易
2023/03/13	84.1	26.23	14	26.24	26.25	70.1	16,301	0.43%
2023/03/10	18.4	26.36	1	26.40	26.35	17.4	16,140	0.11%
2023/03/09	0.4	26.63	0.8	26.65	26.65	-0.4	16,124	0.00%
2023/03/08	27.5	26.65	10	26.70	26.75	17.5	16,685	0.11%
2023/03/07	4.7	26.64	22.5	26.65	26.70	-17.8	16,765	-0.11%
2023/03/06	1.1	26.40	24	26.52	26.45	-23	16,949	-0.14%
2023/03/03	17.2	26.31	10	26.35	26.35	7.2	16,939	0.04%
2023/03/02	71.5	26.34	3	26.42	26.30	68.5	16,937	0.40%
2023/03/01	73.5	26.49	2.2	26.60	26.60	71.3	16,798	0.42%
2023/02/24	2.1	26.80	1	26.90	26.80	1.1	16,412	0.01%
2023/02/23	58	27.00	15	26.98	27.05	43	15,735	0.27%
2023/02/22	9.1	26.72	41	26.85	26.95	-31.9	15,670	-0.20%
2023/02/21	23.1	26.68	13	26.75	26.70	10.1	15,499	0.07%
2023/02/20	28.4	26.75	19.3	26.73	26.75	9.1	15,648	0.06%
2023/02/17	5.1	26.44	2	26.58	26.50	3.1	15,627	0.02%
2023/02/16	3	26.55	7	26.60	26.55	-4	15,691	-0.03%
2023/02/15	4.3	26.53	242	26.45	26.45	-237.7	15,819	-1.50%	大賣/鉅額交易
2023/02/14	34.1	26.60	30.5	26.64	26.70	3.6	15,762	0.02%
2023/02/13	7.1	26.39	49	26.48	26.60	-41.9	15,693	-0.27%
2023/02/10	14	26.11	3.8	26.30	26.35	10.2	15,634	0.07%
2023/02/09	55.4	26.11	1.2	26.21	26.15	54.3	15,601	0.35%
2023/02/08	24.4	26.14	1	26.10	26.10	23.4	15,647	0.15%
2023/02/07	38.2	26.08	0	0.00	26.10	38.2	15,721	0.24%
2023/02/06	10.2	26.07	65.2	26.08	26.05	-55	15,680	-0.35%
2023/02/03	9.4	26.12	7.3	26.15	26.20	2.1	15,560	0.01%
2023/02/02	24.3	26.11	46	26.15	26.15	-21.8	15,462	-0.14%
2023/02/01	11.2	26.11	2.5	26.25	26.30	8.6	15,246	0.06%
2023/01/31	227.6	26.44	17	26.16	26.10	210.6	15,176	1.39%	大買/鉅額交易
2023/01/30	236.8	26.71	8	26.99	26.90	228.8	14,530	1.57%	大買/鉅額交易
2023/01/17	1	26.80	11.8	26.81	26.75	-10.8	14,000	-0.08%
2023/01/16	1	26.55	0	0.00	26.70	1	14,044	0.01%
2023/01/13	8	26.43	8.7	26.49	26.45	-0.7	14,017	-0.01%
2023/01/12	42.9	26.47	1	26.45	26.45	41.9	14,308	0.29%
2023/01/11	136	26.83	1.2	26.90	26.80	134.8	14,215	0.95%	大買/鉅額交易
2023/01/10	8	26.88	10	27.10	27.10	-2	14,050	-0.01%
2023/01/09	19.4	27.00	21	26.96	27.00	-1.6	14,075	-0.01%
2023/01/06	0.1	26.50	55	26.47	26.50	-54.9	13,996	-0.39%
2023/01/05	0.2	26.38	20.5	26.39	26.50	-20.3	14,269	-0.14%
2023/01/04	0.1	26.30	0	0.00	26.25	0.1	14,219	0.00%
2023/01/03	32.3	26.08	11	26.26	26.30	21.3	14,570	0.15%
2022/12/30	5	26.55	2	26.55	26.50	3	14,499	0.02%
2022/12/29	9.3	26.05	0	0.00	26.10	9.3	14,570	0.06%
2022/12/28	10.8	26.39	6	26.29	26.25	4.8	14,600	0.03%
2022/12/27	0.3	26.42	4	26.45	26.50	-3.8	14,844	-0.03%
2022/12/26	0.2	26.30	53	26.28	26.40	-52.9	15,067	-0.35%
2022/12/23	2.1	26.25	99.8	26.21	26.30	-97.7	15,320	-0.64%
2022/12/22	1	26.30	0	0.00	26.40	1	15,528	0.01%
2022/12/21	1	26.20	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	0.00	5	26.34	26.30	-5	15,983	-0.03%
2022/12/19	15.1	26.24	0	0.00	26.30	15.1	16,092	0.09%
2022/12/16	4	26.19	5	26.43	26.20	-1	16,053	-0.01%
2022/12/15	16	26.32	0	0.00	26.40	16	16,007	0.10%
2022/12/14	20.2	26.35	13.3	26.37	26.35	6.9	16,169	0.04%
2022/12/13	9.9	26.05	1	26.40	26.00	8.9	16,162	0.05%
2022/12/12	1.3	26.22	6	26.39	26.40	-4.7	16,068	-0.03%
2022/12/08	18.6	26.15	272	26.21	26.30	-253.4	16,548	-1.53%	大賣/鉅額交易
2022/12/07	102	26.45	34.3	26.30	26.15	67.7	16,571	0.41%	大買/
2022/12/06	0.1	25.95	5	26.16	25.90	-4.9	16,461	-0.03%
2022/12/05	0	26.00	0.2	25.95	25.90	-0.1	16,290	0.00%
2022/12/02	39.6	25.87	0.2	25.95	25.85	39.4	16,262	0.24%
2022/12/01	7.4	26.10	4.1	26.33	26.20	3.4	16,286	0.02%
2022/11/30	2.1	26.08	20.7	26.38	26.20	-18.6	16,261	-0.11%
2022/11/29	5.1	26.00	8.6	26.08	26.20	-3.5	15,636	-0.02%
2022/11/28	20.6	25.71	2	25.75	25.85	18.6	15,494	0.12%
2022/11/25	19.8	25.69	16	25.78	25.90	3.8	15,448	0.02%
2022/11/24	0.1	25.45	1.1	25.51	25.60	-1	15,343	-0.01%
2022/11/23	2.2	25.45	1.5	25.50	25.45	0.7	15,251	0.00%
2022/11/21	1.1	25.21	0	0.00	25.35	1.1	15,132	0.01%
2022/11/18	16.3	25.33	1.9	25.22	25.30	14.5	15,085	0.10%
2022/11/17	14.1	25.41	1.3	25.47	25.55	12.9	14,982	0.09%
2022/11/16	4.3	25.56	4	25.58	25.70	0.3	15,010	0.00%
2022/11/15	0.2	25.70	1	25.85	25.90	-0.8	14,833	-0.01%
2022/11/14	6.3	25.81	1	25.95	25.80	5.3	14,741	0.04%
2022/11/11	0	0.00	37.5	25.71	25.90	-37.5	14,501	-0.26%
2022/11/10	4.2	25.07	1	25.30	25.15	3.2	14,332	0.02%
2022/11/09	3	25.25	6	25.23	25.30	-3	14,352	-0.02%
2022/11/08	16.6	25.00	0	0.00	25.10	16.6	14,290	0.12%
2022/11/07	12.1	24.95	0	0.00	24.95	12.1	14,254	0.08%
2022/11/04	0	0.00	2	24.73	24.95	-2	14,308	-0.01%
2022/11/03	5.3	24.42	0	0.00	24.55	5.3	14,262	0.04%
2022/11/02	1.9	24.80	0	0.00	24.75	1.9	14,218	0.01%
2022/11/01	1.1	24.80	0	0.00	24.90	1.1	14,409	0.01%
2022/10/31	1.1	24.85	0	0.00	24.75	1.1	14,436	0.01%
2022/10/28	9.3	24.70	0	0.00	24.55	9.3	14,652	0.06%
2022/10/27	3.5	24.75	2	24.90	24.60	1.5	14,850	0.01%
2022/10/26	12	24.81	4	24.88	24.85	8	14,932	0.05%
2022/10/25	1	24.51	30.2	24.30	24.75	-29.1	14,979	-0.19%
2022/10/24	1	24.35	1	24.55	24.50	0	15,161	0.00%
2022/10/21	3	24.22	1.1	24.18	24.15	1.9	15,163	0.01%
2022/10/20	11.8	23.69	0	0.00	23.75	11.8	15,189	0.08%
2022/10/19	5.5	23.88	6	24.13	23.75	-0.5	14,930	0.00%
2022/10/18	31.1	24.01	0	0.00	24.05	31.1	14,910	0.21%
2022/10/17	12.7	23.96	9	24.00	24.00	3.7	14,972	0.02%
2022/10/14	6.2	24.48	10	24.50	24.45	-3.8	14,912	-0.03%
2022/10/13	36.9	24.71	10.4	24.45	24.55	26.6	14,869	0.18%
2022/10/12	13	24.93	6.3	24.99	25.15	6.7	14,573	0.05%
2022/10/11	57	25.06	6	25.10	25.00	51	14,633	0.35%
2022/10/07	27.1	25.52	0.1	25.60	25.50	27.1	14,359	0.19%
2022/10/06	9.2	25.62	13.1	25.63	25.80	-3.9	14,317	-0.03%
2022/10/05	26.2	25.55	21	25.53	25.45	5.2	14,397	0.04%
2022/10/04	23.4	25.53	70.3	25.79	25.55	-46.9	14,411	-0.33%
2022/10/03	23.4	25.58	60	25.66	25.65	-36.6	14,232	-0.26%
2022/09/30	5.1	26.10	0	26.20	26.00	5.1	14,164	0.04%
2022/09/29	8.9	26.20	50	26.29	26.35	-41.1	14,154	-0.29%
2022/09/28	31.3	26.37	7	26.42	26.35	24.3	14,075	0.17%
2022/09/27	1	26.25	8.1	26.34	26.60	-7	13,907	-0.05%
2022/09/26	13	26.32	1	26.40	26.25	12	13,928	0.09%
2022/09/23	1.1	26.70	15.6	26.76	26.65	-14.5	14,030	-0.10%
2022/09/22	10.9	26.41	6	26.48	26.50	4.9	14,280	0.03%
2022/09/21	1	26.79	1.7	26.77	26.75	-0.7	14,397	0.00%
2022/09/20	1.3	26.58	0	0.00	26.50	1.3	14,439	0.01%
2022/09/19	21.8	26.81	20	26.80	26.60	1.8	14,574	0.01%
2022/09/16	2	26.95	40.4	26.98	26.90	-38.4	14,830	-0.26%
2022/09/15	1	26.35	2.8	26.58	26.45	-1.8	14,670	-0.01%
2022/09/14	17.7	26.38	30	26.45	26.40	-12.3	14,859	-0.08%
2022/09/13	6.3	26.81	2.4	26.76	26.75	3.9	15,390	0.03%
2022/09/12	0.1	26.73	1	26.80	26.80	-0.9	15,786	-0.01%
2022/09/08	16.7	26.35	0	0.00	26.45	16.7	16,168	0.10%
2022/09/07	17.1	26.24	5	26.35	26.20	12.1	16,563	0.07%
2022/09/06	3	26.57	10	26.65	26.60	-7	16,710	-0.04%
2022/09/02	33	26.20	0.4	26.30	26.15	32.6	17,023	0.19%
2022/09/01	13	26.19	2	26.30	26.30	11	17,117	0.06%
2022/08/31	3.1	26.45	8	26.50	26.55	-4.9	17,015	-0.03%
2022/08/30	38	26.24	4	26.46	26.35	34	17,038	0.20%
2022/08/29	17.3	26.26	0	0.00	26.35	17.3	17,074	0.10%
2022/08/26	2	26.60	0	26.70	26.65	2	17,112	0.01%
2022/08/25	0.1	26.60	5	26.45	26.55	-4.9	17,237	-0.03%
2022/08/24	1	26.05	1	26.05	26.25	0	17,596	0.00%
2022/08/23	15.8	26.17	5	26.20	26.15	10.8	18,826	0.06%
2022/08/22	1.4	26.55	0	0.00	26.60	1.4	19,109	0.01%
2022/08/19	9.4	26.61	1	26.60	26.80	8.4	19,335	0.04%
2022/08/18	16.9	26.70	0	0.00	26.80	16.9	19,534	0.09%
2022/08/17	2	26.60	2.1	26.65	26.80	-0.1	19,732	0.00%
2022/08/16	12	26.56	3	26.50	26.55	9	19,947	0.04%
2022/08/15	1.6	26.58	72.2	26.60	26.60	-70.6	20,364	-0.35%
2022/08/12	1.2	26.62	3	26.68	26.65	-1.8	20,639	-0.01%
2022/08/11	13	26.56	35.1	26.75	26.80	-22.1	20,912	-0.11%
2022/08/10	6.1	26.33	9.1	26.34	26.30	-3	21,162	-0.01%
2022/08/09	1.7	25.86	25.7	25.89	25.90	-24.1	21,187	-0.11%
2022/08/08	27.6	25.45	0	0.00	25.45	27.6	21,340	0.13%
2022/08/05	6	25.58	31	25.70	25.65	-25	21,289	-0.12%
2022/08/04	95.5	25.50	9	25.48	25.55	86.5	21,507	0.40%
2022/08/03	50.6	26.85	8.2	26.90	26.95	42.4	21,404	0.20%
2022/08/02	8.9	26.79	12.9	26.86	26.95	-4.1	21,427	-0.02%
2022/08/01	1.3	27.02	133.3	26.88	27.00	-131.9	21,415	-0.62%	大賣/鉅額交易
2022/07/29	19.3	26.84	6.2	26.92	27.00	13.1	21,474	0.06%
2022/07/28	41.7	26.64	20	26.65	26.75	21.7	21,233	0.10%
2022/07/27	2.1	26.21	11	26.38	26.35	-9	21,094	-0.04%
2022/07/26	11.3	25.91	0	0.00	25.90	11.3	20,974	0.05%
2022/07/25	1	25.60	1	25.90	26.00	0	20,901	0.00%
2022/07/22	22	25.34	13	25.30	25.75	9	21,003	0.04%
2022/07/21	13.1	25.33	0	0.00	25.50	13.1	20,972	0.06%
2022/07/20	12.1	25.13	1	25.00	25.00	11.1	21,046	0.05%
2022/07/19	11	24.91	0.1	25.15	25.05	11	21,077	0.05%
2022/07/18	33.9	24.92	3.1	24.96	25.05	30.8	21,225	0.15%
2022/07/15	48.2	24.88	0	0.00	24.70	48.2	21,225	0.23%
2022/07/14	2.1	25.06	0	0.00	25.20	2.1	21,294	0.01%
2022/07/13	1.1	24.91	4	25.10	25.30	-2.9	21,346	-0.01%
2022/07/12	51.1	24.50	2	24.48	24.50	49.1	21,402	0.23%
2022/07/11	68.5	25.41	18.4	25.37	25.30	50.1	21,405	0.23%
2022/07/08	48.6	25.65	15.9	25.72	25.50	32.7	21,700	0.15%
2022/07/07	53.1	25.59	2	25.75	25.55	51.1	21,745	0.23%
2022/07/06	5.2	25.72	2.3	25.77	25.60	2.9	21,680	0.01%
2022/07/05	1.1	25.91	0.5	26.15	25.95	0.6	21,855	0.00%
2022/07/04	3	25.87	4.1	26.00	25.90	-1.1	21,929	0.00%
2022/07/01	15.8	25.82	3	25.80	25.80	12.8	22,193	0.06%
2022/06/30	2.3	26.03	14	26.14	26.20	-11.7	22,426	-0.05%
2022/06/29	0.1	26.34	0	0.00	26.35	0.1	22,269	0.00%
2022/06/28	21.4	26.42	2	26.55	26.45	19.4	22,321	0.09%
2022/06/27	1	26.45	4	26.50	26.45	-3	22,337	-0.01%
2022/06/24	3	26.38	31	26.50	26.40	-28	22,154	-0.13%
2022/06/23	8	26.19	23	26.41	26.25	-15	21,934	-0.07%
2022/06/22	12.2	26.08	7	26.26	26.30	5.2	21,769	0.02%
2022/06/21	12	26.44	18.1	26.43	26.40	-6.1	21,655	-0.03%
2022/06/20	20.5	26.06	200.1	26.09	25.80	-179.6	21,249	-0.85%	大賣/鉅額交易
2022/06/17	20.4	25.84	6	26.03	25.85	14.4	20,924	0.07%
2022/06/16	1.2	26.69	0.5	26.45	26.40	0.7	20,568	0.00%
2022/06/15	1	26.20	2.6	26.46	26.40	-1.6	20,682	-0.01%
2022/06/14	0.2	26.15	1.8	26.34	26.50	-1.6	20,708	-0.01%
2022/06/13	3.6	25.87	13	26.22	26.20	-9.4	20,681	-0.05%
2022/06/10	11.1	26.12	1	26.30	26.20	10.1	20,562	0.05%
2022/06/09	7.1	26.39	2	26.45	26.40	5.1	20,562	0.02%
2022/06/08	14.1	26.55	0	0.00	26.45	14.1	20,569	0.07%
2022/06/06	27.1	26.12	0	0.00	26.35	27.1	20,684	0.13%
2022/06/02	12.7	26.39	0	0.00	26.40	12.7	20,909	0.06%
2022/06/01	13.3	26.70	11.5	26.89	26.50	1.8	21,246	0.01%
2022/05/31	13.3	26.57	0.2	27.10	27.35	13.1	20,960	0.06%
2022/05/30	75.4	26.76	0.1	26.78	26.95	75.3	19,744	0.38%
2022/05/27	20	26.25	6	26.54	26.55	14	19,459	0.07%
2022/05/26	11.1	26.17	0	0.00	26.25	11.1	19,429	0.06%
2022/05/25	1	26.30	0	0.00	26.35	1	19,678	0.01%
2022/05/24	9.8	26.46	8	26.54	26.50	1.8	19,804	0.01%
2022/05/23	3.1	26.27	1	26.45	26.25	2.1	19,567	0.01%
2022/05/20	1.7	25.88	22.2	26.18	26.20	-20.4	19,291	-0.11%
2022/05/19	14.3	25.82	11	25.79	25.80	3.3	19,053	0.02%
2022/05/18	13.2	25.97	4.4	26.08	26.35	8.8	18,812	0.05%
2022/05/17	7.2	25.60	1	25.60	25.50	6.2	18,588	0.03%
2022/05/16	21.5	25.47	7	25.39	25.70	14.5	18,547	0.08%
2022/05/13	5	25.61	7	25.72	25.60	-2	18,389	-0.01%
2022/05/12	54.3	25.75	12.2	25.73	25.50	42.1	18,420	0.23%
2022/05/11	23.9	26.27	4	26.21	26.35	19.9	18,171	0.11%
2022/05/10	5	26.03	30.2	26.24	26.35	-25.2	18,077	-0.14%
2022/05/09	69.5	26.21	31	26.24	26.10	38.5	18,003	0.21%
2022/05/06	12.9	26.70	245	26.56	26.85	-232.2	18,006	-1.29%	大賣/鉅額交易
2022/05/05	21.5	27.28	0.2	27.20	27.10	21.4	18,118	0.12%
2022/05/04	4.2	27.49	21	27.50	27.40	-16.8	18,084	-0.09%
2022/05/03	5.3	27.57	0	0.00	27.50	5.3	18,343	0.03%
2022/04/29	2.1	27.58	5.1	27.69	27.80	-3	18,470	-0.02%
2022/04/28	26.4	27.39	2.1	27.57	27.60	24.3	18,634	0.13%
2022/04/27	6	27.69	19.3	27.75	27.65	-13.3	18,543	-0.07%
2022/04/26	8	27.81	21.1	27.75	28.00	-13.1	18,531	-0.07%
2022/04/25	3.1	27.54	88	27.65	27.60	-84.9	18,432	-0.46%
2022/04/22	8.6	27.70	22	27.95	27.95	-13.4	18,353	-0.07%
2022/04/21	30.1	27.80	12.2	27.90	27.70	17.9	18,387	0.10%
2022/04/20	5.3	27.63	184.3	27.83	28.10	-179.1	18,500	-0.97%	大賣/鉅額交易
2022/04/19	31	28.00	0	0.00	27.75	31	18,465	0.17%
2022/04/18	25.6	27.81	41.4	27.78	27.80	-15.8	18,595	-0.08%
2022/04/15	20.2	28.55	28	28.39	28.40	-7.8	18,348	-0.04%
2022/04/14	39.5	28.96	29.8	28.80	28.60	9.7	18,334	0.05%
2022/04/13	21.3	29.37	30	29.60	29.55	-8.7	18,102	-0.05%
2022/04/12	16.6	29.61	46.1	29.55	29.60	-29.5	17,969	-0.16%
2022/04/11	22.1	29.68	115.1	29.64	29.65	-93	17,812	-0.52%	大賣/
2022/04/08	25.6	29.20	2	29.37	29.50	23.5	17,646	0.13%
2022/04/07	53.8	29.47	78.5	29.36	29.10	-24.7	17,519	-0.14%
2022/04/06	34.7	29.42	138.2	29.21	29.75	-103.5	17,130	-0.60%	大賣/鉅額交易
2022/04/01	8.5	28.37	8	28.44	28.50	0.5	16,701	0.00%
2022/03/31	13.7	28.45	19.1	28.42	28.45	-5.4	16,554	-0.03%
2022/03/30	0	27.90	31	27.95	28.00	-31	16,221	-0.19%
2022/03/29	17.1	27.63	0.4	27.70	27.65	16.7	15,994	0.10%
2022/03/28	19.9	27.58	3.1	27.70	27.80	16.8	15,957	0.11%
2022/03/25	2.2	27.62	108.1	27.61	27.75	-105.9	15,883	-0.67%	大賣/鉅額交易
2022/03/24	5	27.45	2.5	27.50	27.60	2.5	15,791	0.02%
2022/03/23	9	27.35	49.4	27.45	27.50	-40.4	15,821	-0.26%
2022/03/22	8.1	26.92	10	27.00	27.20	-1.9	15,653	-0.01%
2022/03/21	17.6	26.99	45.6	27.14	27.00	-28	15,565	-0.18%
2022/03/18	28.1	26.91	1,006	26.77	27.00	-977.9	15,517	-6.30%	大賣/鉅額交易
2022/03/17	0.4	26.51	227.8	26.65	26.55	-227.4	15,079	-1.51%	大賣/鉅額交易
2022/03/16	3.2	26.15	43.2	26.06	26.30	-40	14,874	-0.27%
2022/03/15	5.1	25.79	2.4	25.88	25.90	2.7	14,711	0.02%
2022/03/14	14.2	25.82	33	25.79	25.95	-18.8	14,695	-0.13%
2022/03/11	7.1	25.51	0	0.00	25.60	7.1	14,709	0.05%
2022/03/10	11	25.40	11	25.59	25.75	0	14,721	0.00%
2022/03/09	6.5	25.17	5.1	25.14	25.10	1.4	14,629	0.01%
2022/03/08	67.9	25.13	21.3	25.09	25.05	46.6	14,503	0.32%
2022/03/07	158.4	25.43	31	25.42	25.50	127.4	14,280	0.89%	大買/鉅額交易
2022/03/04	14.4	25.88	4	25.85	26.00	10.4	14,549	0.07%
2022/03/03	18.5	26.16	2.1	26.20	26.25	16.4	14,587	0.11%
2022/03/02	0.2	26.10	33	26.20	26.25	-32.8	14,666	-0.22%
2022/03/01	12.4	26.03	111	25.84	26.10	-98.6	14,606	-0.67%	大賣/
2022/02/25	31.4	25.53	28	25.56	25.70	3.4	14,418	0.02%
2022/02/24	102.4	25.88	27	25.81	25.85	75.4	13,978	0.54%	大買/
2022/02/23	222.1	26.20	0	26.20	26.25	222.1	13,716	1.62%	大買/鉅額交易
2022/02/22	56.2	26.01	12.1	26.04	26.20	44.1	13,725	0.32%
2022/02/21	40	26.24	3	26.30	26.35	37	13,701	0.27%
2022/02/18	16.2	26.43	2.1	26.40	26.35	14.1	13,812	0.10%
2022/02/17	8.4	26.50	14.3	26.57	26.60	-5.9	13,849	-0.04%
2022/02/16	3.5	26.37	20.7	26.41	26.35	-17.2	13,860	-0.12%
2022/02/15	19	26.28	1	26.30	26.20	18	13,890	0.13%
2022/02/14	31	26.16	7.4	26.21	26.40	23.7	13,880	0.17%
2022/02/11	6.5	26.49	3	26.50	26.55	3.5	13,718	0.03%
2022/02/10	116.4	26.35	17	26.51	26.60	99.4	13,790	0.72%	大買/
2022/02/09	30.3	26.37	72.1	26.48	26.55	-41.8	13,764	-0.30%
2022/02/08	56.3	26.00	33	26.15	26.20	23.3	13,636	0.17%
2022/02/07	95.3	25.13	21.1	25.36	25.75	74.2	13,397	0.55%
2022/01/26	27.3	25.06	30	25.12	25.15	-2.7	13,050	-0.02%
2022/01/25	71.2	24.76	17.5	24.89	25.10	53.7	13,017	0.41%
2022/01/24	24.2	24.85	30	24.90	25.15	-5.8	12,765	-0.05%
2022/01/21	19.2	25.16	254	25.11	25.20	-234.8	12,770	-1.84%	大賣/鉅額交易
2022/01/20	13	25.30	6	25.38	25.50	7	12,567	0.06%
2022/01/19	12.3	25.30	73.1	25.29	25.35	-60.8	12,445	-0.49%
2022/01/18	15	25.26	1	25.30	25.35	14	12,468	0.11%
2022/01/17	16.3	25.29	12.1	25.31	25.35	4.2	12,371	0.03%
2022/01/14	34	25.57	0.3	25.55	25.50	33.7	12,245	0.28%
2022/01/13	20	25.59	11.3	25.68	25.80	8.7	12,173	0.07%
2022/01/12	23.2	25.53	36	25.50	25.55	-12.9	11,969	-0.11%
2022/01/11	19	25.26	3.7	25.31	25.45	15.3	11,936	0.13%
2022/01/10	110.1	24.82	15.3	24.97	25.10	94.8	11,772	0.80%	大買/
2022/01/07	142.1	25.00	23.1	24.97	25.00	118.9	11,806	1.01%	大買/鉅額交易
2022/01/06	25.3	24.66	4	24.68	24.80	21.3	11,623	0.18%
2022/01/05	4.3	24.53	5.2	24.53	24.65	-0.9	11,484	-0.01%
2022/01/04	28	24.40	1.5	24.45	24.50	26.5	11,607	0.23%
2022/01/03	4.5	24.48	1	24.69	24.40	3.5	11,606	0.03%
2021/12/30	14.1	24.53	1	24.55	24.50	13	11,545	0.11%
2021/12/29	31.1	24.52	6.3	24.50	24.55	24.8	11,615	0.21%
2021/12/28	37.3	24.34	6.2	24.33	24.35	31.1	11,614	0.27%
2021/12/27	8	24.19	0	24.25	24.25	8	11,573	0.07%
2021/12/24	2.3	24.15	0	0.00	24.20	2.3	11,784	0.02%
2021/12/23	10	24.10	28.6	24.10	24.15	-18.6	11,908	-0.16%
2021/12/22	9	24.02	9.1	24.05	24.10	-0.1	12,045	0.00%
2021/12/21	6	24.05	3.1	23.99	24.10	2.9	12,066	0.02%
2021/12/20	16.5	23.96	0.7	24.10	23.95	15.8	12,072	0.13%
2021/12/17	6	24.02	12	24.06	24.15	-6	12,008	-0.05%
2021/12/15	6.2	23.88	1,001.3	23.90	23.90	-995.1	12,243	-8.13%	大賣/鉅額交易
2021/12/14	11.6	23.88	4.5	23.91	23.90	7.1	12,569	0.06%
2021/12/13	40	24.15	161.4	24.15	24.10	-121.4	12,520	-0.97%	大賣/鉅額交易
2021/12/10	3	24.07	17.8	24.10	24.10	-14.8	12,483	-0.12%
2021/12/09	28.7	23.95	16	23.97	24.00	12.7	12,461	0.10%
2021/12/08	8.8	23.99	17.1	23.99	24.00	-8.3	12,429	-0.07%
2021/12/07	135	23.90	5	23.94	24.00	130	12,364	1.05%	大買/鉅額交易
2021/12/06	1.1	23.61	0.2	23.80	23.80	0.9	12,355	0.01%
2021/12/03	1	23.65	6.5	23.73	23.75	-5.5	12,455	-0.04%
2021/12/02	1	23.55	2	23.45	23.70	-1	12,452	-0.01%
2021/12/01	9	23.37	2.2	23.43	23.60	6.8	12,410	0.05%
2021/11/30	20.7	23.21	1	23.25	23.10	19.7	12,353	0.16%
2021/11/29	10.5	23.33	7	23.27	23.30	3.5	11,718	0.03%
2021/11/26	31	23.51	4	23.54	23.50	27	11,677	0.23%
2021/11/25	145	23.71	0	0.00	23.80	145	11,846	1.22%	大買/鉅額交易
2021/11/24	0	0.00	0.5	23.80	23.70	-0.5	11,964	0.00%
2021/11/23	10	23.59	1	23.60	23.60	9	12,109	0.07%
2021/11/22	1.3	23.67	19.1	23.69	23.70	-17.9	12,531	-0.14%
2021/11/19	134	23.87	5.2	23.76	23.75	128.8	12,989	0.99%	大買/鉅額交易
2021/11/18	8.3	23.94	14.4	23.90	24.00	-6	13,360	-0.05%
2021/11/17	5	23.71	33.2	23.70	23.85	-28.2	13,323	-0.21%
2021/11/16	14	23.50	25	23.54	23.60	-11	13,402	-0.08%
2021/11/15	12.1	23.41	16.2	23.48	23.50	-4.1	13,513	-0.03%
2021/11/12	13	23.24	24.4	23.26	23.40	-11.4	13,464	-0.08%
2021/11/11	4	23.05	75.9	23.13	23.15	-71.9	13,651	-0.53%
2021/11/10	189	23.00	11.2	23.10	23.10	177.8	13,777	1.29%	大買/鉅額交易
2021/11/09	0	0.00	18	22.99	23.05	-18	13,822	-0.13%
2021/11/08	1.9	23.00	3.5	23.00	23.00	-1.6	13,749	-0.01%
2021/11/05	26	22.88	14	22.98	23.00	12	13,791	0.09%
2021/11/04	3	22.90	1.1	23.00	22.95	1.9	13,743	0.01%
2021/11/03	912	22.85	8.1	22.94	22.95	904	13,836	6.53%	大買/鉅額交易
2021/11/02	2	22.85	2	22.90	22.95	0	13,927	0.00%
2021/11/01	15.2	22.85	0	22.90	22.85	15.2	13,985	0.11%
2021/10/29	0	22.85	6.1	22.93	22.90	-6	13,998	-0.04%
2021/10/28	1	22.85	0	0.00	22.90	1	13,916	0.01%
2021/10/27	2	22.85	10	22.90	22.90	-8	13,939	-0.06%
2021/10/26	2	22.90	13.3	22.85	22.90	-11.3	14,081	-0.08%
2021/10/25	7	22.73	10.1	22.80	22.80	-3.1	13,961	-0.02%
2021/10/22	1	22.75	16	22.79	22.80	-15	14,068	-0.11%
2021/10/21	1	22.80	7.1	22.81	22.80	-6.1	14,115	-0.04%
2021/10/20	6.3	22.74	4	22.74	22.80	2.2	14,108	0.02%
2021/10/19	2	22.75	1	22.80	22.80	1	14,230	0.01%
2021/10/18	11	22.65	28.1	22.69	22.70	-17.1	14,205	-0.12%
2021/10/15	672	22.59	323	22.55	22.60	349	14,220	2.45%	大買/大賣/鉅額交易
2021/10/14	2.5	22.42	11.1	22.45	22.40	-8.6	14,164	-0.06%
2021/10/13	1	22.45	4.8	22.47	22.45	-3.8	14,276	-0.03%
2021/10/12	6.1	22.23	16.2	22.44	22.50	-10.2	14,367	-0.07%
2021/10/08	7	22.41	0.3	22.50	22.40	6.7	14,207	0.05%
2021/10/07	5.5	22.52	3	22.52	22.55	2.5	14,274	0.02%
2021/10/06	7	22.36	6.2	22.37	22.40	0.7	14,279	0.01%
2021/10/05	14.3	22.33	7.2	22.45	22.35	7.1	14,240	0.05%
2021/10/04	1.5	22.41	1.1	22.41	22.45	0.4	14,218	0.00%
2021/10/01	8.9	22.33	11	22.30	22.40	-2.2	14,208	-0.02%
2021/09/30	0.2	22.55	7	22.54	22.55	-6.8	14,047	-0.05%
2021/09/29	7.5	22.42	4	22.45	22.55	3.5	13,960	0.03%
2021/09/28	41.2	22.55	5	22.55	22.55	36.2	13,853	0.26%
2021/09/27	2	22.60	4	22.60	22.60	-2	13,842	-0.01%
2021/09/24	1,632	22.50	5	22.61	22.60	1,627	13,838	11.76%	大買/鉅額交易
2021/09/23	10	22.44	2	22.50	22.50	8	13,891	0.06%
2021/09/22	112.2	22.22	112	22.25	22.25	0.2	13,936	0.00%	大買/大賣/
2021/09/17	18.1	22.58	2	22.70	22.50	16.1	13,614	0.12%
2021/09/16	23.4	22.66	13	22.70	22.75	10.4	13,269	0.08%
2021/09/15	13	22.61	0	0.00	22.65	13	13,272	0.10%
2021/09/14	13	22.53	5	22.73	22.70	8	13,385	0.06%
2021/09/13	5.5	22.45	5.2	22.55	22.60	0.3	13,394	0.00%
2021/09/10	0.1	22.50	2	22.45	22.50	-1.9	13,508	-0.01%
2021/09/09	6	22.36	14	22.40	22.35	-8	13,836	-0.06%
2021/09/08	14.1	22.45	1,106	22.48	22.55	-1,091.9	13,836	-7.89%	大賣/鉅額交易
2021/09/07	7.3	22.50	16	22.51	22.55	-8.7	13,793	-0.06%
2021/09/06	3	22.70	1.3	22.72	22.65	1.7	13,824	0.01%
2021/09/03	3	22.62	23	22.70	22.80	-20	13,838	-0.14%
2021/09/02	10.1	22.58	5	22.61	22.60	5.1	13,843	0.04%
2021/09/01	2	22.85	5.1	22.80	22.85	-3.1	13,752	-0.02%
2021/08/31	9	22.62	15	22.68	22.90	-6	13,706	-0.04%
2021/08/30	10	22.60	17	22.64	22.80	-7	13,469	-0.05%
2021/08/27	21	22.24	207	22.37	22.45	-186	13,317	-1.40%	大賣/鉅額交易
2021/08/26	81.4	21.98	26.1	22.00	22.10	55.3	13,130	0.42%
2021/08/25	26	23.06	21.2	23.07	23.05	4.8	12,765	0.04%
2021/08/24	8	23.07	186.6	23.06	23.10	-178.6	12,247	-1.46%	大賣/鉅額交易
2021/08/23	6.4	23.03	8.1	23.03	23.05	-1.7	11,894	-0.01%
2021/08/20	3,456	23.01	605.6	23.05	23.00	2,850.4	11,824	24.11%	大買/大賣/鉅額交易
2021/08/19	4	23.00	35.3	23.04	23.00	-31.3	12,066	-0.26%
2021/08/18	4	23.10	18.2	23.14	23.15	-14.2	11,913	-0.12%
2021/08/17	3.1	23.01	23.6	23.06	23.15	-20.5	11,877	-0.17%
2021/08/16	2	22.98	42	23.00	23.00	-40	11,648	-0.34%
2021/08/13	305	23.00	5	23.05	23.10	300	11,574	2.59%	大買/鉅額交易
2021/08/12	0.3	23.05	29	23.07	23.10	-28.7	11,601	-0.25%
2021/08/11	10	23.00	39.2	23.04	23.10	-29.2	11,655	-0.25%
2021/08/10	0	0.00	11.9	23.00	23.00	-11.9	11,701	-0.10%
2021/08/09	0	0.00	7	23.00	23.05	-7	12,092	-0.06%
2021/08/06	1.1	23.00	2.1	23.05	23.00	-1	12,215	-0.01%
2021/08/05	1.1	22.95	37	23.03	23.10	-35.9	12,567	-0.29%
2021/08/04	1	23.00	32	23.00	23.00	-31	13,387	-0.23%
2021/08/03	110.1	22.90	51	23.00	23.00	59.1	13,574	0.44%	大買/
2021/08/02	4	22.85	14	22.91	22.95	-10	13,711	-0.07%
2021/07/30	8	22.81	2	22.80	22.75	6	13,755	0.04%
2021/07/29	0	0.00	0	22.85	22.90	0	13,733	0.00%
2021/07/28	5	22.71	20	22.84	22.80	-15	13,804	-0.11%
2021/07/27	0	0.00	0.4	22.85	22.90	-0.4	14,110	0.00%
2021/07/26	9	22.80	10	22.97	22.85	-1	14,583	-0.01%
2021/07/23	0.1	22.95	2.4	22.99	23.00	-2.3	14,578	-0.02%
2021/07/22	2.2	22.90	159.1	22.90	22.95	-156.9	14,534	-1.08%	大賣/鉅額交易
2021/07/21	4	22.74	23	22.82	22.85	-19	14,517	-0.13%
2021/07/20	0.1	22.85	3	22.83	22.75	-2.9	14,656	-0.02%
2021/07/19	2	22.88	5	22.91	23.00	-3	14,673	-0.02%
2021/07/16	1.4	22.84	1.1	22.85	22.95	0.3	14,780	0.00%
2021/07/15	17	22.89	5	22.88	22.85	12	14,887	0.08%
2021/07/14	323	22.80	81	22.89	22.90	242	14,975	1.62%	大買/鉅額交易
2021/07/13	0	0.00	14.3	22.78	22.80	-14.3	15,143	-0.09%
2021/07/12	0.1	22.75	2	22.85	22.70	-1.9	15,188	-0.01%
2021/07/09	2	22.53	32	22.60	22.65	-30	15,270	-0.20%
2021/07/08	7.9	22.52	8.2	22.57	22.55	-0.2	15,284	0.00%
2021/07/07	8	22.50	4	22.53	22.50	4	15,334	0.03%
2021/07/06	6.2	22.57	1	22.55	22.60	5.2	15,402	0.03%
2021/07/05	1	22.45	6	22.49	22.60	-5	15,468	-0.03%
2021/07/02	6	22.46	11	22.50	22.45	-5	15,504	-0.03%
2021/07/01	5	22.60	9.5	22.59	22.50	-4.5	15,588	-0.03%
2021/06/30	0.2	22.55	13.1	22.68	22.70	-12.8	15,659	-0.08%
2021/06/29	11	22.50	7	22.55	22.55	4	15,697	0.03%
2021/06/28	2.1	22.55	8.2	22.50	22.60	-6.1	15,821	-0.04%
2021/06/25	2.3	22.45	11	22.49	22.45	-8.7	15,888	-0.05%
2021/06/24	40	22.39	66	22.40	22.35	-26	16,016	-0.16%
2021/06/23	3.3	22.38	31	22.45	22.40	-27.7	16,136	-0.17%
2021/06/22	1	22.35	0.2	22.30	22.25	0.8	16,061	0.01%
2021/06/21	5.2	22.08	10	22.07	22.35	-4.8	16,091	-0.03%
2021/06/18	9.2	22.25	2	22.30	22.10	7.2	16,007	0.04%
2021/06/17	4.5	22.23	0	0.00	22.30	4.5	15,716	0.03%
2021/06/16	3	22.20	15	22.23	22.30	-12	16,117	-0.07%
2021/06/15	4	22.23	11	22.30	22.30	-7	16,149	-0.04%
2021/06/11	0.2	22.15	3	22.12	22.20	-2.8	16,403	-0.02%
2021/06/10	7.1	22.00	1.5	22.15	22.10	5.6	16,643	0.03%
2021/06/08	5	22.10	8	22.16	22.15	-3	16,868	-0.02%
2021/06/07	3	22.12	1.4	22.14	22.10	1.6	17,111	0.01%
2021/06/04	1	22.10	3	22.15	22.25	-2	17,260	-0.01%
2021/06/03	2	22.23	2.5	22.21	22.25	-0.5	17,736	0.00%
2021/06/02	1.1	22.25	10	22.25	22.30	-9	17,919	-0.05%
2021/06/01	0.2	22.20	1	22.10	22.20	-0.8	17,974	0.00%
2021/05/31	16.5	21.88	30.1	21.95	22.00	-13.6	18,220	-0.07%
2021/05/28	1	21.80	10	21.80	21.85	-9	18,356	-0.05%
2021/05/27	8.2	21.57	3	21.70	21.70	5.2	18,689	0.03%
2021/05/26	1.2	21.76	32	21.79	21.80	-30.9	18,767	-0.16%
2021/05/25	2	21.70	13	21.73	21.75	-11	18,950	-0.06%
2021/05/24	17	21.48	3	21.48	21.50	14	18,997	0.07%
2021/05/21	4	21.62	26	21.77	21.65	-22	19,245	-0.11%
2021/05/20	7	21.51	10	21.55	21.55	-3	19,338	-0.02%
2021/05/19	2	21.58	72	21.55	21.65	-70	19,349	-0.36%
2021/05/18	3	21.55	20.3	21.55	21.65	-17.3	19,349	-0.09%
2021/05/17	27.7	21.16	20	21.16	21.10	7.7	19,591	0.04%
2021/05/14	11.1	21.58	28.2	21.62	21.70	-17.1	19,253	-0.09%
2021/05/13	58.2	21.48	100.1	21.27	21.45	-41.9	19,039	-0.22%
2021/05/12	67.2	21.55	64.2	21.58	21.50	3	18,657	0.02%
2021/05/11	23.3	22.44	38.2	22.52	22.40	-14.9	17,762	-0.08%
2021/05/10	16.2	22.57	13.7	22.69	22.80	2.5	17,585	0.01%
2021/05/07	7	22.43	15	22.45	22.50	-8	17,731	-0.05%
2021/05/06	6.3	22.37	67	22.30	22.35	-60.7	17,811	-0.34%
2021/05/05	11.2	22.27	2.1	22.25	22.20	9.1	17,760	0.05%
2021/05/04	33.2	22.24	23.2	22.30	22.25	10.1	17,799	0.06%
2021/05/03	57	22.39	100	22.34	22.40	-43	17,488	-0.25%
2021/04/29	216.5	22.96	6.8	22.96	22.90	209.7	17,233	1.22%	大買/鉅額交易
2021/04/28	15.1	22.89	14	22.93	23.00	1.1	17,252	0.01%
2021/04/27	40.1	22.91	12	22.91	22.95	28.1	17,516	0.16%
2021/04/26	33.1	22.85	40	22.94	23.00	-6.9	17,539	-0.04%
2021/04/23	1	22.75	27.1	22.76	22.75	-26.1	17,481	-0.15%
2021/04/22	233.2	22.90	34.3	22.91	22.90	198.8	17,542	1.13%	大買/鉅額交易
2021/04/21	31.5	22.94	44.4	22.95	22.90	-12.9	17,411	-0.07%
2021/04/20	207	22.91	8.1	22.88	22.90	198.9	17,307	1.15%	大買/鉅額交易
2021/04/19	207	22.86	24.2	22.90	23.00	182.8	17,248	1.06%	大買/鉅額交易
2021/04/16	33.3	22.53	4.8	22.63	22.70	28.5	17,151	0.17%
2021/04/15	10	22.45	12.1	22.46	22.50	-2.1	17,364	-0.01%
2021/04/14	8	22.24	5	22.23	22.25	3	17,322	0.02%
2021/04/13	28	22.24	18.4	22.24	22.25	9.6	17,373	0.06%
2021/04/12	13.3	22.09	8	22.11	22.15	5.3	17,373	0.03%
2021/04/09	16.4	22.06	24.6	22.06	22.10	-8.2	17,436	-0.05%
2021/04/08	6.6	22.11	31.8	22.15	22.10	-25.2	17,463	-0.14%
2021/04/07	9.2	22.14	64.5	22.15	22.20	-55.3	17,684	-0.31%
2021/04/06	56.7	22.10	12.3	22.10	22.10	44.4	17,678	0.25%
2021/04/01	19	22.11	0	0.00	22.05	19	17,607	0.11%
2021/03/31	18	22.20	18.3	22.20	22.20	-0.3	17,499	0.00%
2021/03/30	14.3	22.15	20.4	22.23	22.25	-6.1	17,349	-0.04%
2021/03/29	636	22.20	31	22.19	22.20	605	17,225	3.51%	大買/鉅額交易
2021/03/26	50.5	22.01	67	22.10	22.05	-16.5	17,110	-0.10%
2021/03/25	31.5	21.92	36.2	22.00	22.05	-4.7	16,997	-0.03%
2021/03/24	15.4	21.87	26	21.85	21.90	-10.7	17,042	-0.06%
2021/03/23	8.6	21.84	4	21.80	21.85	4.6	17,006	0.03%
2021/03/22	0.4	21.80	30.2	21.80	21.85	-29.9	17,098	-0.17%
2021/03/19	66.1	21.65	38	21.81	21.50	28.1	17,165	0.16%
2021/03/18	11	21.92	10.5	21.95	21.95	0.5	16,788	0.00%
2021/03/17	245	21.90	237.3	21.94	21.90	7.7	16,831	0.05%	大買/大賣/
2021/03/16	24.1	22.09	34.1	22.07	22.15	-10	16,770	-0.06%
2021/03/15	21	21.87	13	21.90	21.95	8	17,043	0.05%
2021/03/12	35.8	21.57	17.6	21.67	21.75	18.2	17,330	0.11%
2021/03/11	432	21.76	68.5	21.74	21.60	363.5	17,493	2.08%	大買/鉅額交易
2021/03/10	1	21.55	10	21.56	21.60	-9	17,361	-0.05%
2021/03/09	13.1	21.50	99	21.38	21.50	-85.9	17,252	-0.50%
2021/03/08	40	21.12	11.6	21.18	21.10	28.4	16,883	0.17%
2021/03/05	88.5	21.06	7.1	21.09	21.10	81.4	16,766	0.49%
2021/03/04	10	21.08	0	0.00	21.05	10	17,400	0.06%
2021/03/03	1	21.25	11	21.30	21.25	-10	17,280	-0.06%
2021/03/02	26	21.34	48.3	21.28	21.15	-22.3	17,097	-0.13%
2021/02/26	72	20.93	10.3	21.13	20.85	61.7	16,741	0.37%
2021/02/25	11.5	21.17	63.1	21.23	21.35	-51.6	16,235	-0.32%
2021/02/24	93.2	21.15	18	21.22	21.10	75.2	16,143	0.47%
2021/02/23	54	20.95	30.5	21.02	21.10	23.5	16,111	0.15%
2021/02/22	241	20.90	11.5	20.94	20.80	229.5	15,976	1.44%	大買/鉅額交易
2021/02/19	12	20.82	132.2	20.80	20.90	-120.2	16,074	-0.75%	大賣/鉅額交易
2021/02/18	52.3	20.87	19.1	20.87	20.85	33.2	16,145	0.21%
2021/02/17	45	20.75	240.3	20.75	20.80	-195.3	16,250	-1.20%	大賣/鉅額交易
2021/02/05	9	20.53	24.4	20.53	20.60	-15.4	15,959	-0.10%
2021/02/04	10.7	20.42	6.6	20.45	20.40	4.1	16,049	0.03%
2021/02/03	25	20.43	3.8	20.50	20.40	21.2	16,418	0.13%
2021/02/02	33	20.43	8.4	20.45	20.40	24.6	16,717	0.15%
2021/02/01	9.5	20.38	17.2	20.39	20.30	-7.7	16,805	-0.05%
2021/01/29	103.8	20.24	3.2	20.28	20.20	100.6	16,838	0.60%	大買/
2021/01/28	75.6	20.35	32	20.40	20.35	43.6	16,605	0.26%
2021/01/27	23.4	20.49	8	20.56	20.40	15.4	16,491	0.09%
2021/01/26	66	20.53	12.8	20.57	20.45	53.2	16,490	0.32%
2021/01/25	28	20.48	8	20.57	20.70	20	16,461	0.12%
2021/01/22	89.1	20.44	38	20.44	20.40	51.1	16,638	0.31%
2021/01/21	39	20.58	54	20.59	20.50	-15	16,522	-0.09%
2021/01/20	79.8	20.65	45	20.70	20.50	34.8	16,491	0.21%
2021/01/19	11	20.90	24.3	20.95	20.90	-13.3	16,147	-0.08%
2021/01/18	41	20.90	127.7	20.88	20.95	-86.7	16,144	-0.54%	大賣/
2021/01/15	21.5	21.15	4.2	21.18	21.05	17.3	16,036	0.11%
2021/01/14	3	21.25	1	21.25	21.30	2	16,029	0.01%
2021/01/13	7	21.36	26.2	21.34	21.25	-19.2	16,070	-0.12%
2021/01/12	22.2	21.32	3	21.35	21.30	19.2	16,086	0.12%
2021/01/11	2	21.35	10.3	21.46	21.50	-8.3	16,130	-0.05%
2021/01/08	242.2	21.20	38.6	21.37	21.50	203.6	16,091	1.27%	大買/鉅額交易
2021/01/07	9	21.18	3.1	21.15	21.25	5.9	15,881	0.04%
2021/01/06	13	21.07	0	0.00	21.00	13	15,806	0.08%
2021/01/05	16	21.10	60	21.13	21.25	-44	15,685	-0.28%
2021/01/04	12	21.15	70	21.12	21.10	-58	15,707	-0.37%
2020/12/31	53	21.22	58.4	21.21	21.35	-5.3	15,600	-0.03%
2020/12/30	78.8	21.11	24	21.17	21.35	54.8	15,531	0.35%
2020/12/29	32	20.80	6.8	20.84	20.90	25.2	15,347	0.16%
2020/12/28	19	20.75	6.3	20.77	20.80	12.7	15,271	0.08%
2020/12/25	59	20.75	52	20.75	20.80	7	15,315	0.05%
2020/12/24	5.5	20.70	27	20.74	20.70	-21.5	15,388	-0.14%
2020/12/23	1	20.70	1	20.70	20.70	0	15,549	0.00%
2020/12/22	7	20.77	5	20.83	20.70	2	15,733	0.01%
2020/12/21	42.7	20.72	1.6	20.77	20.80	41.2	16,113	0.26%
2020/12/18	33	20.66	16	20.72	20.75	17	16,333	0.10%
2020/12/17	48	20.69	13	20.70	20.70	35	16,399	0.21%
2020/12/16	2.1	20.72	5.1	20.75	20.75	-3	16,431	-0.02%
2020/12/15	10	20.54	1	20.50	20.60	9	16,446	0.05%
2020/12/14	16.3	20.76	1	20.80	20.65	15.3	16,425	0.09%
2020/12/11	19	20.74	724.9	20.81	20.85	-705.9	16,384	-4.31%	大賣/鉅額交易
2020/12/10	19.1	20.57	9.1	20.56	20.60	10	16,209	0.06%
2020/12/09	112.3	20.52	11	20.52	20.60	101.3	15,936	0.64%	大買/鉅額交易
2020/12/08	198.6	20.87	51.4	20.84	20.85	147.2	15,427	0.95%	大買/鉅額交易
2020/12/07	60	21.20	1	21.16	21.30	59	15,022	0.39%
2020/12/04	3.9	21.32	2	21.35	21.35	1.9	14,919	0.01%
2020/12/03	13	21.22	30	21.20	21.25	-17	14,870	-0.11%
2020/12/02	2.8	21.26	10	21.28	21.35	-7.2	14,919	-0.05%
2020/12/01	15.7	21.27	1.2	21.35	21.40	14.5	15,101	0.10%
2020/11/30	42.9	21.29	6.7	21.35	21.30	36.1	15,230	0.24%
2020/11/27	3	21.35	20	21.40	21.40	-17	14,897	-0.11%
2020/11/26	16	21.40	11	21.40	21.50	5	14,990	0.03%
2020/11/25	21	21.47	8.1	21.50	21.50	12.9	15,331	0.08%
2020/11/24	35.5	21.47	2.3	21.51	21.50	33.2	15,346	0.22%
2020/11/23	34.5	21.58	11	21.59	21.60	23.5	15,409	0.15%
2020/11/20	3.5	21.55	13	21.70	21.60	-9.5	15,382	-0.06%
2020/11/19	13.7	21.64	85.2	21.70	21.70	-71.5	15,365	-0.47%
2020/11/18	5.9	21.70	29	21.71	21.80	-23.1	15,276	-0.15%
2020/11/17	94.9	21.56	204.1	21.55	21.65	-109.2	15,116	-0.72%	大賣/鉅額交易
2020/11/16	2	21.55	50.3	21.56	21.65	-48.3	15,413	-0.31%
2020/11/13	3.4	21.34	1	21.40	21.50	2.4	15,386	0.02%
2020/11/12	33	21.41	17.2	21.61	21.40	15.8	15,490	0.10%
2020/11/11	27	21.53	34.4	21.69	21.75	-7.4	15,461	-0.05%
2020/11/10	18	21.33	34.1	21.36	21.45	-16.1	15,358	-0.10%
2020/11/09	22	21.03	379.6	20.98	21.05	-357.6	15,268	-2.34%	大賣/鉅額交易
2020/11/06	16	20.80	317	20.80	20.90	-301	15,375	-1.96%	大賣/鉅額交易
2020/11/05	13.5	20.65	17	20.72	20.80	-3.5	15,553	-0.02%
2020/11/04	25.3	20.50	4	20.53	20.50	21.3	15,732	0.14%
2020/11/03	2.6	20.51	27.2	20.49	20.60	-24.6	17,096	-0.14%
2020/11/02	6.6	20.13	22	20.28	20.45	-15.4	17,755	-0.09%
2020/10/30	43.6	20.09	3	20.10	20.05	40.6	18,137	0.22%
2020/10/29	38.1	20.16	12.1	20.20	20.15	26	18,163	0.14%
2020/10/28	22	20.29	3.1	20.25	20.30	18.9	18,424	0.10%
2020/10/27	20.3	20.27	6	20.33	20.40	14.3	18,600	0.08%
2020/10/26	9.7	20.33	0	0.00	20.40	9.7	19,031	0.05%
2020/10/23	23	20.25	5.3	20.35	20.30	17.7	19,443	0.09%
2020/10/22	9.2	20.22	3	20.28	20.40	6.2	19,734	0.03%
2020/10/21	17.3	20.21	2	20.25	20.20	15.3	19,868	0.08%
2020/10/20	35.7	20.24	13.7	20.22	20.25	22	19,924	0.11%
2020/10/19	11.2	20.34	10	20.35	20.35	1.2	19,994	0.01%
2020/10/16	25	20.41	52	20.36	20.30	-27	20,192	-0.13%
2020/10/15	19	20.46	1.3	20.51	20.45	17.7	20,375	0.09%
2020/10/14	2	20.58	1	20.60	20.60	1	20,450	0.00%
2020/10/13	14	20.61	0	0.00	20.65	14	20,613	0.07%
2020/10/12	12	20.71	72.1	20.78	20.75	-60.1	20,746	-0.29%
2020/10/08	24.1	20.70	4	20.73	20.80	20.1	20,795	0.10%
2020/10/07	34	20.74	0	0.00	20.70	34	20,850	0.16%
2020/10/06	9	20.74	5	20.80	20.85	4	21,024	0.02%
2020/10/05	3	20.60	6	20.64	20.65	-3	21,185	-0.01%
2020/09/30	17.1	20.61	0.2	20.65	20.55	16.9	21,281	0.08%
2020/09/29	8	20.62	4	20.61	20.60	4	21,381	0.02%
2020/09/28	31	20.43	28	20.34	20.60	3	21,493	0.01%
2020/09/25	34	20.16	26.2	20.10	20.15	7.8	21,576	0.04%
2020/09/24	178.4	19.95	5.1	19.95	19.90	173.3	21,593	0.80%	大買/鉅額交易
2020/09/23	80.7	20.26	5	20.37	20.20	75.7	21,306	0.36%
2020/09/22	89	20.51	2	20.45	20.45	87	21,229	0.41%
2020/09/21	22	20.73	2.1	20.85	20.70	19.9	21,153	0.09%
2020/09/18	14.7	20.84	0.1	21.00	20.90	14.7	21,191	0.07%
2020/09/17	36	20.92	6.4	20.86	20.85	29.6	21,134	0.14%
2020/09/16	10.3	21.01	33	20.91	21.05	-22.8	21,189	-0.11%
2020/09/15	11.6	20.92	12	20.92	21.00	-0.4	21,158	0.00%
2020/09/14	7	20.80	6	20.86	20.90	1	21,452	0.00%
2020/09/11	7	20.79	0	0.00	20.90	7	21,704	0.03%
2020/09/10	16.2	20.80	0.7	21.00	20.90	15.5	21,867	0.07%
2020/09/09	46.8	20.71	9	20.78	20.90	37.8	22,015	0.17%
2020/09/08	34	20.80	1.7	20.94	20.95	32.3	22,113	0.15%
2020/09/07	26	20.83	11	20.83	20.85	15	22,380	0.07%
2020/09/04	43.2	20.75	71.6	20.80	20.70	-28.4	22,636	-0.13%
2020/09/03	31.7	20.82	1	20.95	20.90	30.7	22,626	0.14%
2020/09/02	75	20.93	5	20.90	20.95	70	22,613	0.31%
2020/09/01	22.2	21.19	2	21.18	21.15	20.2	22,376	0.09%
2020/08/31	16	21.30	6	21.33	21.25	10	22,326	0.04%
2020/08/28	7.4	21.33	0	0.00	21.40	7.4	22,284	0.03%
2020/08/27	44	21.34	6	21.31	21.25	38	22,554	0.17%
2020/08/26	26	21.33	0	21.45	21.40	26	22,568	0.12%
2020/08/25	40	21.40	0	0.00	21.40	40	22,686	0.18%
2020/08/24	82	21.44	1	21.40	21.35	81	23,389	0.35%
2020/08/21	17	21.47	0	0.00	21.55	17	23,510	0.07%
2020/08/20	133	21.51	11	21.39	21.35	122	23,586	0.52%	大買/鉅額交易
2020/08/19	37	21.84	4	21.84	21.80	33	23,248	0.14%
2020/08/18	20.6	21.72	0	0.00	21.85	20.6	23,146	0.09%
2020/08/17	13.2	21.67	15.1	21.63	21.85	-1.9	23,119	-0.01%
2020/08/14	42	21.69	1	21.65	21.65	41	23,106	0.18%
2020/08/13	45	21.85	8.8	21.89	21.85	36.2	22,898	0.16%
2020/08/12	57	21.80	14	21.78	21.80	43	22,848	0.19%
2020/08/11	69	21.96	13	21.92	21.90	56	22,657	0.25%
2020/08/10	60.9	22.06	3	22.08	22.05	57.9	22,512	0.26%
2020/08/07	228	22.06	29	22.09	22.05	199	22,375	0.89%	大買/鉅額交易
2020/08/06	56	23.83	204.6	23.86	23.90	-148.6	21,100	-0.70%	大賣/鉅額交易
2020/08/05	48	23.57	22.3	23.67	23.70	25.7	20,604	0.12%
2020/08/04	40	23.41	23	23.45	23.45	17	20,273	0.08%
2020/08/03	40	23.45	4	23.39	23.35	36	20,124	0.18%
2020/07/31	24.2	23.63	3.2	23.68	23.60	21	19,865	0.11%
2020/07/30	131.4	23.77	54.4	23.72	23.80	77	19,824	0.39%	大買/
2020/07/29	37	23.60	17	23.55	23.55	20	19,509	0.10%
2020/07/28	16	23.09	15	23.08	23.15	1	19,384	0.01%
2020/07/27	22.7	23.11	0	0.00	23.00	22.7	19,502	0.12%
2020/07/24	4.1	23.29	321	23.35	23.25	-316.9	19,610	-1.62%	大賣/鉅額交易
2020/07/23	57	23.43	20.1	23.45	23.40	36.9	19,689	0.19%
2020/07/22	25	23.39	50.3	23.36	23.50	-25.3	19,983	-0.13%
2020/07/21	0	0.00	45	23.25	23.20	-45	20,274	-0.22%
2020/07/20	13.2	23.10	13.1	23.16	23.10	0.1	20,291	0.00%
2020/07/17	336	23.10	20	23.17	23.10	316	20,389	1.55%	大買/鉅額交易
2020/07/16	25	23.04	1.6	23.05	23.00	23.4	20,541	0.11%
2020/07/15	4	23.03	12.1	23.02	23.10	-8.1	20,460	-0.04%
2020/07/14	92	23.00	8.3	23.03	22.95	83.7	20,634	0.41%
2020/07/13	50	23.00	2.4	23.00	23.00	47.6	20,771	0.23%
2020/07/10	20	22.94	60	22.87	23.00	-40	20,880	-0.19%
2020/07/09	14	23.18	27	23.20	23.10	-13	20,974	-0.06%
2020/07/08	22	23.19	165	23.20	23.15	-143	21,036	-0.68%	大賣/鉅額交易
2020/07/07	5	23.18	0	0.00	23.20	5	21,085	0.02%
2020/07/06	7	23.16	27	23.19	23.25	-20	21,036	-0.10%
2020/07/03	29	22.99	8.1	22.91	22.95	20.9	20,969	0.10%
2020/07/02	0	0.00	0.1	22.90	22.90	-0.1	21,013	0.00%
2020/07/01	24	22.76	38.4	22.76	22.75	-14.4	21,091	-0.07%
2020/06/30	65	22.67	7	22.75	22.65	58	21,044	0.28%
2020/06/29	23	22.56	42.5	22.55	22.65	-19.5	21,241	-0.09%
2020/06/24	5.2	22.75	20	22.74	22.70	-14.8	21,403	-0.07%
2020/06/23	39	22.63	20	22.70	22.75	19	21,747	0.09%
2020/06/22	21	22.52	0	0.00	22.65	21	21,869	0.10%
2020/06/19	47	22.59	0	0.00	22.50	47	22,331	0.21%
2020/06/18	55	22.65	0	0.00	22.60	55	22,537	0.24%
2020/06/17	85	22.71	7	22.69	22.80	78	22,695	0.34%
2020/06/16	13	22.85	4	22.84	22.75	9	23,541	0.04%
2020/06/15	17	22.70	27	22.72	22.60	-10	24,996	-0.04%
2020/06/12	15	22.64	204	22.47	22.85	-189	25,738	-0.73%	大賣/鉅額交易
2020/06/11	49.2	23.13	19	23.18	23.00	30.2	26,333	0.11%
2020/06/10	8	23.39	35.7	23.38	23.50	-27.7	26,541	-0.10%
2020/06/09	52	23.10	0	0.00	23.10	52	27,478	0.19%
2020/06/08	36.3	23.20	23	23.22	23.20	13.3	28,057	0.05%
2020/06/05	9	23.12	7	23.10	23.15	2	28,075	0.01%
2020/06/04	25	23.15	62	23.08	23.15	-37	28,505	-0.13%
2020/06/03	47.9	23.16	12	23.26	23.20	35.8	28,829	0.12%
2020/06/02	26	23.06	24	23.08	23.10	2	28,794	0.01%
2020/06/01	12	22.94	37.2	22.95	22.95	-25.2	28,723	-0.09%
2020/05/29	10	22.35	4	22.73	22.85	6	28,679	0.02%
2020/05/28	98	22.64	22.2	22.54	22.50	75.8	28,147	0.27%
2020/05/27	27.8	22.41	55.8	22.44	22.60	-28	28,477	-0.10%
2020/05/26	139.5	22.35	23	22.29	22.30	116.5	28,564	0.41%	大買/鉅額交易
2020/05/25	6	21.93	6	22.02	22.10	0	28,663	0.00%
2020/05/22	35.9	22.00	4	22.01	21.95	31.9	28,784	0.11%
2020/05/21	8.4	22.19	37	22.18	22.20	-28.6	28,738	-0.10%
2020/05/20	23	22.06	71	22.09	22.10	-48	28,722	-0.17%
2020/05/19	3	22.08	15	22.16	22.10	-12	28,825	-0.04%
2020/05/18	26	21.80	5	21.85	21.80	21	28,773	0.07%
2020/05/15	22.5	21.88	38	21.90	21.80	-15.5	28,813	-0.05%
2020/05/14	19	21.87	12	21.87	21.90	7	28,788	0.02%
2020/05/13	22.1	21.99	49	22.03	21.95	-26.9	28,675	-0.09%
2020/05/12	24	21.96	2	21.95	21.95	22	28,629	0.08%
2020/05/11	15	22.02	6	22.06	22.00	9	28,507	0.03%
2020/05/08	18.2	21.81	13	21.98	21.75	5.2	28,415	0.02%
2020/05/07	32	21.80	4	21.79	21.75	28	28,399	0.10%
2020/05/06	216	21.65	1	21.60	21.65	215	28,314	0.76%	大買/鉅額交易
2020/05/05	7	21.82	6	21.88	21.80	1	28,213	0.00%
2020/05/04	69	21.67	23	21.65	21.65	46	28,264	0.16%
2020/04/30	23.5	22.13	154	22.14	22.05	-130.5	28,054	-0.47%	大賣/鉅額交易
2020/04/29	36	21.49	50	21.61	21.65	-14	27,876	-0.05%
2020/04/28	81.2	21.25	39	21.24	21.30	42.2	27,816	0.15%
2020/04/27	58	20.93	34	21.08	21.00	24	28,550	0.08%
2020/04/24	32	20.60	106.2	20.45	20.60	-74.2	28,270	-0.26%	大賣/
2020/04/23	38	19.95	1.4	19.98	19.95	36.6	27,791	0.13%
2020/04/22	81	19.87	33	19.90	19.95	48	27,573	0.17%
2020/04/21	91	20.29	3	20.27	20.10	88	27,350	0.32%
2020/04/20	22	20.89	5	20.95	20.85	17	27,149	0.06%
2020/04/17	52	21.26	28	21.28	21.00	24	27,172	0.09%
2020/04/16	30.2	21.00	15	21.01	21.10	15.2	26,963	0.06%
2020/04/15	24	21.12	37	21.16	21.20	-13	26,808	-0.05%
2020/04/14	8	20.66	47	20.79	21.00	-39	26,794	-0.15%
2020/04/13	85	20.41	21	20.35	20.35	64	26,476	0.24%
2020/04/10	20	20.54	18	20.57	20.60	2	26,350	0.01%
2020/04/09	3	20.05	0	0.00	20.15	3	26,141	0.01%
2020/04/08	26	19.92	17	20.00	19.95	9	26,046	0.03%
2020/04/07	18.3	19.80	9	19.83	19.75	9.3	25,842	0.04%
2020/04/06	13.1	19.58	6.1	19.60	19.50	7.1	25,612	0.03%
2020/04/01	13	19.54	46	19.53	19.50	-33	25,371	-0.13%
2020/03/31	24	19.53	3	19.63	19.65	21	25,177	0.08%
2020/03/30	11	19.61	10	19.53	19.60	1	24,766	0.00%
2020/03/27	16	19.84	87	19.86	19.85	-71	24,421	-0.29%
2020/03/26	40	19.41	176.3	19.49	19.45	-136.3	23,970	-0.57%	大賣/鉅額交易
2020/03/25	204	19.48	27	19.49	19.50	177	23,915	0.74%	大買/鉅額交易
2020/03/24	48.9	18.76	20	18.82	18.60	28.9	23,630	0.12%
2020/03/23	696	18.13	36	18.01	17.95	660	23,369	2.82%	大買/鉅額交易
2020/03/20	49	18.24	14.2	18.51	18.65	34.8	23,198	0.15%
2020/03/19	148	17.73	80.6	17.48	17.25	67.4	22,229	0.30%	大買/
2020/03/18	138	19.08	58.1	19.14	19.05	79.9	20,736	0.39%	大買/
2020/03/17	167	19.43	241.3	19.41	19.45	-74.3	19,882	-0.37%	大買/大賣/
2020/03/16	158.3	20.41	25	20.31	20.10	133.3	18,962	0.70%	大買/鉅額交易
2020/03/13	102	20.32	107	20.28	21.15	-5	18,356	-0.03%	大買/大賣/
2020/03/12	194	21.84	731	21.81	21.80	-537	17,142	-3.13%	大買/大賣/鉅額交易
2020/03/11	12.3	22.64	5.2	22.69	22.65	7.1	16,380	0.04%
2020/03/10	40	22.37	158	22.33	22.60	-118	16,170	-0.73%	大賣/鉅額交易
2020/03/09	121	22.74	0	0.00	22.70	121	15,642	0.77%	大買/鉅額交易
2020/03/06	30	23.27	11.1	23.42	23.25	19	15,037	0.13%
2020/03/05	9	23.57	10	23.55	23.55	-1	14,724	-0.01%
2020/03/04	9.9	23.37	0.8	23.55	23.50	9.1	14,668	0.06%
2020/03/03	7.9	23.45	4	23.43	23.50	3.9	14,488	0.03%
2020/03/02	49.7	23.24	5.1	23.25	23.20	44.7	14,264	0.31%
2020/02/27	15.2	23.70	3	23.70	23.70	12.2	14,559	0.08%
2020/02/26	35	23.77	0	0.00	23.90	35	14,324	0.24%
2020/02/25	28	23.88	23.1	23.87	24.00	4.9	14,066	0.03%
2020/02/24	19	24.09	5.2	24.11	24.10	13.8	13,918	0.10%
2020/02/21	8	24.46	22.1	24.45	24.40	-14.1	13,810	-0.10%
2020/02/20	22	24.55	14	24.73	24.50	8	13,714	0.06%
2020/02/19	1	24.55	12	24.58	24.60	-11	13,555	-0.08%
2020/02/18	2	24.10	2	24.35	24.40	0	13,428	0.00%
2020/02/17	7	24.04	6	24.10	24.20	1	13,343	0.01%
2020/02/14	1,003	24.07	5.2	24.05	24.10	997.8	13,343	7.48%	大買/鉅額交易
2020/02/13	44.3	24.05	1	24.05	24.10	43.3	13,349	0.32%
2020/02/12	15	24.04	2	24.05	24.00	13	13,399	0.10%
2020/02/11	1	24.05	5	24.10	24.10	-4	13,312	-0.03%
2020/02/10	12	23.93	14	23.99	24.05	-2	13,321	-0.02%
2020/02/07	2	24.00	0	0.00	24.10	2	13,408	0.01%
2020/02/06	274	24.00	4	24.10	24.15	270	13,448	2.01%	大買/鉅額交易
2020/02/05	13.1	23.82	17.4	23.81	23.80	-4.3	13,457	-0.03%
2020/02/04	23	23.42	27.2	23.41	23.55	-4.2	13,309	-0.03%
2020/02/03	14	23.28	34.1	23.43	23.45	-20.1	13,336	-0.15%
2020/01/31	19	23.64	52	23.63	23.60	-33	13,143	-0.25%
2020/01/30	86.1	23.61	159.4	23.73	23.50	-73.3	12,848	-0.57%	大賣/
2020/01/20	5.4	24.55	39.2	24.50	24.55	-33.8	11,839	-0.29%
2020/01/17	0	0.00	17	24.10	24.35	-17	11,632	-0.15%
2020/01/16	11.6	24.00	2	24.00	24.00	9.6	11,577	0.08%
2020/01/15	2	23.93	0	0.00	24.00	2	11,652	0.02%
2020/01/14	6	23.95	6	23.96	24.00	0	11,648	0.00%
2020/01/13	39	23.81	22	23.79	23.90	17	11,468	0.15%
2020/01/10	15	23.50	2.1	23.55	23.60	13	11,338	0.11%
2020/01/09	15	23.36	14	23.39	23.50	1	11,236	0.01%
2020/01/08	48	23.25	1	23.30	23.25	47	11,153	0.42%
2020/01/07	20	23.57	6	23.55	23.55	14	10,817	0.13%
2020/01/06	5	23.69	9	23.73	23.70	-4	10,787	-0.04%
2020/01/03	3	23.77	12	23.80	23.85	-9	10,770	-0.08%
2020/01/02	7	23.69	0	0.00	23.70	7	10,775	0.06%
2019/12/31	9	23.74	1	23.85	23.70	8	10,678	0.07%
2019/12/30	6	23.89	2	23.90	23.95	4	10,638	0.04%
2019/12/27	7	23.81	11.2	23.87	23.95	-4.2	10,620	-0.04%
2019/12/26	8	23.76	15	23.82	23.85	-7	10,649	-0.07%
2019/12/25	12.3	23.76	13	23.83	23.85	-0.8	10,913	-0.01%
2019/12/24	10	23.80	3	23.85	23.85	7	11,117	0.06%
2019/12/23	1	23.80	11	23.90	23.95	-10	11,246	-0.09%
2019/12/20	5	23.94	16	24.06	23.90	-11	11,508	-0.10%
2019/12/19	19	23.89	27	23.92	24.00	-8	11,463	-0.07%
2019/12/18	8.8	23.61	91	23.83	23.90	-82.2	11,314	-0.73%
2019/12/17	7.1	23.34	24.2	23.45	23.60	-17.1	11,273	-0.15%
2019/12/16	2	23.15	11.4	23.20	23.20	-9.4	11,028	-0.08%
2019/12/13	1,007.8	23.20	44	23.27	23.30	963.8	11,039	8.73%	大買/鉅額交易
2019/12/12	11.5	23.09	13.5	23.07	23.10	-2	10,927	-0.02%
2019/12/11	1	22.90	2	23.00	22.95	-1	10,866	-0.01%
2019/12/10	1	23.00	5	23.00	23.00	-4	10,902	-0.04%
2019/12/09	802	22.93	9.2	22.95	23.00	792.8	11,082	7.15%	大買/鉅額交易
2019/12/06	8	22.89	1	22.90	22.95	7	11,363	0.06%
2019/12/05	6	22.92	1	22.95	22.90	5	11,528	0.04%
2019/12/04	5	22.90	5.6	22.91	23.00	-0.6	11,564	-0.01%
2019/12/03	2	22.90	2.3	22.98	23.00	-0.3	11,580	0.00%
2019/12/02	3	22.90	0.1	22.95	22.90	2.9	11,616	0.02%
2019/11/29	915	22.93	0	0.00	22.95	915	11,612	7.88%	大買/鉅額交易
2019/11/28	0	0.00	6	23.00	23.00	-6	11,593	-0.05%
2019/11/27	8	22.96	4	22.99	23.00	4	11,783	0.03%
2019/11/26	16	22.71	37	22.97	23.00	-21	11,788	-0.18%
2019/11/25	8	22.81	0	0.00	22.80	8	10,965	0.07%
2019/11/22	2	22.70	17	22.76	22.90	-15	11,170	-0.13%
2019/11/21	19	22.66	8.4	22.66	22.65	10.6	11,226	0.09%
2019/11/20	1,010	22.81	10	22.90	22.90	1,000	11,233	8.90%	大買/鉅額交易
2019/11/19	12	22.60	21	22.78	22.90	-9	11,302	-0.08%
2019/11/18	2	22.58	30.2	22.76	22.80	-28.2	11,331	-0.25%
2019/11/15	12	22.60	50	22.78	22.60	-38	11,356	-0.33%
2019/11/14	6	22.54	0	0.00	22.60	6	11,438	0.05%
2019/11/13	14	22.62	3	22.70	22.60	11	11,539	0.10%
2019/11/12	2	22.80	18	22.81	22.80	-16	11,527	-0.14%
2019/11/11	10	22.61	13	22.77	22.80	-3	11,606	-0.03%
2019/11/08	28	22.72	0	0.00	22.80	28	11,848	0.24%
2019/11/07	2,501.3	22.74	12.1	22.74	22.75	2,489.2	12,405	20.07%	大買/鉅額交易
2019/11/06	26	22.69	23	22.74	22.75	3	12,798	0.02%
2019/11/05	27.1	22.64	9	22.67	22.75	18	12,933	0.14%
2019/11/04	3	22.60	25	22.68	22.70	-22	13,020	-0.17%
2019/11/01	8	22.39	1.1	22.41	22.50	6.9	13,185	0.05%
2019/10/31	11	22.37	5	22.38	22.35	6	13,385	0.04%
2019/10/30	10	22.27	20	22.29	22.35	-10	13,344	-0.07%
2019/10/29	5	22.27	18	22.30	22.30	-13	13,517	-0.10%
2019/10/28	12.3	22.30	16.4	22.29	22.30	-4.1	13,625	-0.03%
2019/10/25	1	22.15	7	22.27	22.30	-6	13,741	-0.04%
2019/10/24	5	22.13	17.2	22.20	22.20	-12.2	13,792	-0.09%
2019/10/23	29	22.00	2.2	22.01	22.00	26.8	13,820	0.19%
2019/10/22	1	22.10	2.2	22.12	22.25	-1.2	13,707	-0.01%
2019/10/21	0	0.00	8.3	22.09	22.20	-8.3	13,680	-0.06%
2019/10/18	7	22.05	0	0.00	22.05	7	13,716	0.05%
2019/10/17	1	22.15	2	22.20	22.10	-1	13,774	-0.01%
2019/10/16	10	22.14	7	22.07	22.10	3	13,738	0.02%
2019/10/15	19	22.02	1	22.05	22.05	18	13,859	0.13%
2019/10/14	3	21.95	0	0.00	22.05	3	13,958	0.02%
2019/10/09	15.6	21.93	15	21.95	21.85	0.6	13,990	0.00%
2019/10/08	2	21.98	5.2	22.01	22.10	-3.2	13,947	-0.02%
2019/10/07	3	21.95	4.9	21.93	21.90	-1.9	13,985	-0.01%
2019/10/04	4	21.90	0	0.00	22.00	4	14,101	0.03%
2019/10/03	4.1	21.82	16	21.80	21.80	-11.9	14,166	-0.08%
2019/10/02	5.7	22.01	10	21.95	21.95	-4.3	14,160	-0.03%
2019/10/01	5.6	22.06	0	22.10	22.05	5.6	14,155	0.04%
2019/09/27	8	21.82	0.2	21.95	21.80	7.8	13,955	0.06%
2019/09/26	8	21.99	1	22.00	21.95	7	13,866	0.05%
2019/09/25	54	21.89	11	21.95	22.10	43	13,860	0.31%
2019/09/24	37.9	22.08	6.1	22.18	22.15	31.7	13,610	0.23%
2019/09/23	5	22.23	3	22.42	22.20	2	13,511	0.01%
2019/09/20	8	22.28	17.4	22.29	22.40	-9.4	13,608	-0.07%
2019/09/19	4	22.20	6.1	22.21	22.25	-2.1	13,402	-0.02%
2019/09/18	17	22.20	10.7	22.16	22.25	6.3	13,475	0.05%
2019/09/17	0	0.00	1,030	22.12	22.20	-1,030	13,455	-7.66%	大賣/鉅額交易
2019/09/16	41	22.07	212	22.05	22.10	-171	13,651	-1.25%	大賣/鉅額交易
2019/09/12	25	22.05	7.4	22.10	22.00	17.6	13,649	0.13%
2019/09/11	3	22.00	6	22.03	22.00	-3	13,909	-0.02%
2019/09/10	15	21.86	55	21.91	22.00	-40	13,768	-0.29%
2019/09/09	61	21.58	0	0.00	21.65	61	13,534	0.45%
2019/09/06	15.7	21.43	7	21.50	21.55	8.7	13,409	0.07%
2019/09/05	16.1	21.44	5	21.45	21.50	11.1	13,401	0.08%
2019/09/04	24	21.32	0	0.00	21.45	24	13,652	0.18%
2019/09/03	17	21.42	0	0.00	21.35	17	13,704	0.12%
2019/09/02	0	0.00	2	21.50	21.50	-2	13,908	-0.01%
2019/08/30	9	21.35	4.1	21.39	21.50	4.9	14,109	0.03%
2019/08/29	1.1	21.17	5	21.20	21.20	-3.9	14,016	-0.03%
2019/08/28	11	21.26	0	0.00	21.20	11	14,105	0.08%
2019/08/27	18.3	21.15	2	21.18	21.25	16.3	14,236	0.11%
2019/08/26	7.9	21.22	5	21.20	21.20	2.9	14,353	0.02%
2019/08/23	2.1	21.38	0	0.00	21.45	2.1	14,436	0.01%
2019/08/22	1	21.25	1	21.25	21.35	0	14,497	0.00%
2019/08/21	28	21.26	6	21.25	21.15	22	14,802	0.15%
2019/08/20	16	21.34	1	21.35	21.30	15	14,756	0.10%
2019/08/19	337	21.41	20	21.33	21.35	317	14,771	2.15%	大買/鉅額交易
2019/08/16	423.2	21.36	0	0.00	21.25	423.2	14,775	2.86%	大買/鉅額交易
2019/08/15	8	21.13	27	21.14	21.15	-19	14,743	-0.13%
2019/08/14	42	21.25	0	0.00	21.20	42	14,896	0.28%
2019/08/13	36.1	21.36	0	0.00	21.15	36.1	14,958	0.24%
2019/08/12	198.1	21.56	18	21.56	21.55	180.1	14,659	1.23%	大買/鉅額交易
2019/08/08	42	22.78	4	22.68	22.80	38	14,130	0.27%
2019/08/07	53	22.72	24	22.73	22.70	29	13,781	0.21%
2019/08/06	41	22.72	25.2	22.61	22.80	15.8	13,633	0.12%
2019/08/05	13	22.92	4	22.93	23.00	9	13,534	0.07%
2019/08/02	7	22.85	19	22.89	22.95	-12	13,376	-0.09%
2019/08/01	12	23.13	2	23.15	23.10	10	13,283	0.08%
2019/07/31	9.6	23.19	2	23.25	23.40	7.6	13,181	0.06%
2019/07/30	1	23.20	11	23.20	23.25	-10	12,971	-0.08%
2019/07/29	38	23.14	8	23.15	23.10	30	12,951	0.23%
2019/07/26	8	23.11	0	0.00	23.10	8	13,022	0.06%
2019/07/25	12	23.10	11.3	23.12	23.15	0.8	13,305	0.01%
2019/07/24	0	0.00	100	23.05	23.10	-100	13,494	-0.74%
2019/07/23	4	23.09	24.3	23.11	23.10	-20.3	13,579	-0.15%
2019/07/22	3.1	23.12	0.6	23.10	23.10	2.5	13,645	0.02%
2019/07/19	13	23.06	26	23.05	23.10	-13	13,669	-0.10%
2019/07/18	2	23.00	30	23.05	23.05	-28	13,691	-0.20%
2019/07/17	0	0.00	1	22.95	23.10	-1	13,705	-0.01%
2019/07/16	2	22.95	32	22.95	23.00	-30	13,557	-0.22%
2019/07/15	101.1	23.00	2.3	22.93	22.90	98.8	13,661	0.72%	大買/
2019/07/12	5	22.85	11	22.90	22.85	-6	13,699	-0.04%
2019/07/11	1	22.85	37	22.89	22.90	-36	13,821	-0.26%
2019/07/10	1	22.80	11.4	22.78	22.85	-10.4	13,815	-0.08%
2019/07/09	2	22.70	11	22.77	22.70	-9	13,823	-0.07%
2019/07/08	29	22.73	10	22.75	22.75	19	13,857	0.14%
2019/07/05	27	22.79	50.2	22.81	22.85	-23.2	13,944	-0.17%
2019/07/04	9.9	22.75	3	22.75	22.80	6.9	14,021	0.05%
2019/07/03	4	22.73	47	22.75	22.75	-43	14,147	-0.30%
2019/07/02	3	22.77	0.3	22.80	22.80	2.7	14,214	0.02%
2019/07/01	23	22.72	0.6	22.75	22.75	22.4	14,227	0.16%
2019/06/28	11.2	22.80	64.2	22.79	22.80	-53	14,211	-0.37%
2019/06/27	3	22.80	10	22.80	22.75	-7	14,267	-0.05%
2019/06/26	1.4	22.66	0	0.00	22.70	1.4	14,310	0.01%
2019/06/25	0	0.00	1.1	22.70	22.70	-1.1	14,438	-0.01%
2019/06/24	20	22.58	10	22.60	22.70	10	14,435	0.07%
2019/06/21	4.1	22.52	8	22.65	22.50	-3.9	14,485	-0.03%
2019/06/20	3.2	22.62	0.1	22.70	22.70	3.1	14,356	0.02%
2019/06/19	2	22.60	146	22.62	22.70	-144	14,359	-1.00%	大賣/鉅額交易
2019/06/18	0	0.00	110	22.25	22.30	-110	14,115	-0.78%	大賣/鉅額交易
2019/06/17	102	22.40	81	22.39	22.20	21	14,261	0.15%	大買/
2019/06/14	1	22.15	253	22.19	22.20	-252	14,344	-1.76%	大賣/鉅額交易
2019/06/13	0	0.00	1	22.15	22.15	-1	14,388	-0.01%
2019/06/12	23	21.93	104.4	22.00	21.95	-81.4	14,568	-0.56%	大賣/
2019/06/11	34	22.44	16	22.57	22.25	18	14,295	0.13%
2019/06/10	6	22.63	10	22.67	22.75	-4	14,171	-0.03%
2019/06/05	46	22.65	35.8	22.64	22.50	10.2	13,920	0.07%
2019/06/04	98	22.38	39	22.51	22.60	59	13,830	0.43%
2019/06/03	14	22.34	4	22.34	22.35	10	13,739	0.07%
2019/05/31	12	22.40	11	22.50	22.60	1	13,666	0.01%
2019/05/30	0	0.00	27	22.41	22.45	-27	13,369	-0.20%
2019/05/29	1	22.20	10.1	22.25	22.30	-9.1	13,525	-0.07%
2019/05/28	14	22.12	0.1	22.20	22.20	13.9	13,567	0.10%
2019/05/27	1	22.15	2	22.15	22.15	-1	13,278	-0.01%
2019/05/24	0	0.00	1	22.05	22.10	-1	13,360	-0.01%
2019/05/23	40.1	21.91	2	21.98	21.90	38.1	13,387	0.28%
2019/05/22	53	21.95	18.3	21.95	21.95	34.7	13,370	0.26%
2019/05/21	389	22.15	86	22.13	22.20	303	13,414	2.26%	大買/鉅額交易
2019/05/20	0.1	21.90	28	21.94	21.85	-27.9	13,181	-0.21%
2019/05/16	0.5	21.60	0	0.00	21.50	0.5	13,093	0.00%
2019/05/15	4.5	21.53	26	21.63	21.50	-21.5	13,179	-0.16%
2019/05/14	22	21.39	0	0.00	21.40	22	13,298	0.17%
2019/05/13	4	21.63	1	21.55	21.50	3	13,300	0.02%
2019/05/10	52	21.65	8	21.78	21.60	44	13,452	0.33%
2019/05/09	13.1	21.76	9	21.77	21.70	4.1	13,437	0.03%
2019/05/08	1	21.85	5	21.85	21.90	-4	13,381	-0.03%
2019/05/07	13	21.99	95	22.00	21.95	-82	13,383	-0.61%
2019/05/06	28	21.82	3	21.78	21.80	25	13,447	0.19%
2019/05/03	15.5	22.01	57	21.96	22.00	-41.6	13,361	-0.31%
2019/05/02	3	22.10	14.1	22.06	22.00	-11.1	13,187	-0.08%
2019/04/30	5	21.95	43	21.99	22.05	-38	12,997	-0.29%
2019/04/29	53	21.81	28	21.85	21.90	25	12,813	0.20%
2019/04/26	6	21.49	24	21.53	21.60	-18	12,793	-0.14%
2019/04/25	16	21.50	67	21.59	21.60	-51	12,795	-0.40%
2019/04/24	0	0.00	21	21.46	21.50	-21	12,837	-0.16%
2019/04/23	12	21.35	3	21.40	21.40	9	13,070	0.07%
2019/04/22	53	21.40	0	21.40	21.35	53	13,112	0.40%
2019/04/19	0	0.00	24	21.41	21.55	-24	13,184	-0.18%
2019/04/18	7.6	21.29	2	21.30	21.35	5.6	13,089	0.04%
2019/04/17	21	21.35	84.2	21.31	21.35	-63.2	13,227	-0.48%
2019/04/16	5	21.30	3.6	21.30	21.30	1.4	13,163	0.01%
2019/04/15	0	0.00	5.2	21.35	21.30	-5.2	13,179	-0.04%
2019/04/12	0.5	21.30	3	21.28	21.30	-2.5	13,147	-0.02%
2019/04/11	3	21.28	9	21.28	21.30	-6	13,060	-0.05%
2019/04/10	0.1	21.30	2.2	21.28	21.30	-2	13,026	-0.02%
2019/04/09	5	21.15	20	21.24	21.25	-15	13,024	-0.12%
2019/04/08	10	21.15	12	21.15	21.15	-2	12,939	-0.02%
2019/04/03	2	21.10	24	21.15	21.20	-22	12,791	-0.17%
2019/04/02	5	21.05	0	0.00	21.10	5	12,674	0.04%
2019/04/01	18.5	21.07	7.1	21.06	21.10	11.5	12,738	0.09%
2019/03/29	8	20.96	0	0.00	21.10	8	12,527	0.06%
2019/03/28	8	21.00	40	21.00	21.05	-32	12,396	-0.26%
2019/03/27	11	21.00	21	21.05	21.10	-10	12,282	-0.08%
2019/03/26	2	20.95	55	21.03	21.10	-53	12,412	-0.43%
2019/03/25	13.1	20.94	11	20.95	20.90	2.1	12,408	0.02%
2019/03/22	1.1	21.05	16.5	21.10	21.10	-15.5	12,398	-0.12%
2019/03/21	6	21.00	0	0.00	21.10	6	12,367	0.05%
2019/03/20	9	21.00	14	21.09	21.10	-5	12,349	-0.04%
2019/03/19	0	0.00	2	21.05	21.00	-2	12,260	-0.02%
2019/03/18	24.3	20.89	3	21.00	21.00	21.3	12,225	0.17%
2019/03/15	9	20.87	50	20.96	20.85	-41	12,204	-0.34%
2019/03/14	17	20.96	50	21.00	20.95	-33	12,020	-0.27%
2019/03/13	2	20.93	11	20.95	21.00	-9	12,131	-0.07%
2019/03/12	0	0.00	17	20.96	21.00	-17	12,198	-0.14%
2019/03/11	36	20.82	1	20.85	20.80	35	12,255	0.29%
2019/03/08	3	20.85	2.6	20.85	20.85	0.4	12,463	0.00%
2019/03/07	7.8	20.94	0	0.00	20.95	7.8	13,755	0.06%
2019/03/06	3.5	20.91	11	20.89	20.90	-7.5	13,759	-0.05%
2019/03/05	8	20.81	6	20.85	20.80	2	13,811	0.01%
2019/03/04	9	20.81	24	20.96	20.95	-15	13,833	-0.11%
2019/02/27	8	20.70	8	20.80	20.80	0	13,662	0.00%
2019/02/26	0	0.00	12	20.72	20.80	-12	13,556	-0.09%
2019/02/25	13	20.74	5	20.77	20.80	8	13,491	0.06%
2019/02/22	4	20.63	4	20.73	20.80	0	13,473	0.00%
2019/02/21	22	20.60	12	20.63	20.70	10	13,426	0.07%
2019/02/20	0	0.00	12	20.62	20.60	-12	13,380	-0.09%
2019/02/19	8.2	20.57	0	0.00	20.55	8.2	13,330	0.06%
2019/02/18	8.8	20.62	6	20.63	20.60	2.8	13,292	0.02%
2019/02/15	10	20.56	9	20.56	20.50	1	13,282	0.01%
2019/02/14	3	20.60	21	20.68	20.60	-18	13,277	-0.14%
2019/02/13	18	20.60	1	20.60	20.60	17	13,139	0.13%
2019/02/12	34	20.46	57.5	20.53	20.60	-23.5	12,983	-0.18%
2019/02/11	62	20.44	35	20.48	20.40	27	13,010	0.21%
2019/01/30	1.9	20.40	18	20.40	20.40	-16.1	12,914	-0.12%
2019/01/29	6	20.25	19	20.30	20.35	-13	12,803	-0.10%
2019/01/28	1.2	20.27	1	20.35	20.30	0.2	12,742	0.00%
2019/01/25	61.7	20.22	13	20.25	20.25	48.7	12,709	0.38%
2019/01/24	35	20.10	19.7	20.13	20.20	15.3	12,642	0.12%
2019/01/23	14.8	20.15	2	20.15	20.10	12.8	12,812	0.10%
2019/01/22	5.5	20.10	5	20.20	20.25	0.5	12,967	0.00%
2019/01/21	22	20.15	53.3	20.20	20.15	-31.3	12,872	-0.24%
2019/01/18	0	0.00	11	20.10	20.20	-11	12,918	-0.09%
2019/01/17	4	19.96	2	19.95	20.05	2	13,148	0.02%
2019/01/16	11	20.01	0.6	20.05	20.00	10.4	13,252	0.08%
2019/01/15	19.8	19.99	7.7	20.09	20.15	12	13,330	0.09%
2019/01/14	10	20.03	1	20.00	20.20	9	13,072	0.07%
2019/01/11	2	20.15	3	20.15	20.20	-1	13,167	-0.01%
2019/01/10	0	0.00	236	20.15	20.20	-236	13,134	-1.80%	大賣/鉅額交易
2019/01/09	1	20.15	534	20.15	20.20	-533	13,208	-4.04%	大賣/鉅額交易
2019/01/08	3	19.93	0	0.00	19.95	3	13,166	0.02%
2019/01/07	3	19.95	2	19.95	20.00	1	13,344	0.01%
2019/01/04	2	19.83	2	19.85	19.85	0	13,757	0.00%
2019/01/03	1	19.85	4.7	19.86	19.90	-3.7	14,644	-0.03%
2019/01/02	18	19.76	1.1	19.81	19.80	16.9	14,784	0.11%
2018/12/28	4.3	19.97	6	19.98	20.00	-1.7	14,930	-0.01%
2018/12/27	6	19.88	39	19.81	19.85	-33	15,072	-0.22%
2018/12/26	20	19.66	21	19.70	19.70	-1	15,158	-0.01%
2018/12/25	30	19.57	0	0.00	19.65	30	15,243	0.20%
2018/12/24	34	19.68	84	19.70	19.80	-50	15,418	-0.32%
2018/12/22	1	19.75	25	19.75	19.70	-24	15,400	-0.16%
2018/12/21	19	19.78	200	19.80	19.75	-181	15,610	-1.16%	大賣/鉅額交易
2018/12/20	5	19.80	1.1	19.95	19.90	3.9	15,670	0.02%
2018/12/19	7	19.69	1,022	19.80	19.90	-1,015	15,710	-6.46%	大賣/鉅額交易
2018/12/18	19	19.72	2	19.75	19.80	17	15,626	0.11%
2018/12/17	13	19.87	0	0.00	19.85	13	15,797	0.08%
2018/12/14	6	19.80	104	19.85	19.95	-98	15,718	-0.62%	大賣/
2018/12/13	1.9	19.97	1	19.90	19.90	0.9	15,678	0.01%
2018/12/12	17	19.78	2	19.80	19.75	15	15,670	0.10%
2018/12/11	13	19.75	1	19.80	19.75	12	15,534	0.08%
2018/12/10	19	19.79	1	19.80	19.75	18	15,478	0.12%
2018/12/07	8	19.88	8.8	19.86	19.85	-0.8	15,470	-0.01%
2018/12/06	38	19.87	1	19.90	19.90	37	15,479	0.24%
2018/12/05	22.8	19.95	3	19.95	19.95	19.8	15,370	0.13%
2018/12/04	21	20.00	5	20.08	20.00	16	15,341	0.10%
2018/12/03	21	20.10	1.6	20.13	20.05	19.4	15,249	0.13%
2018/11/30	11	20.10	8	20.44	19.95	3	14,999	0.02%
2018/11/29	5	20.24	5.1	20.26	20.20	-0.1	13,787	0.00%
2018/11/28	101	20.20	219	20.20	20.25	-118	13,781	-0.86%	大買/大賣/鉅額交易
2018/11/27	3	20.13	1	20.20	20.35	2	13,689	0.01%
2018/11/26	22	20.29	1	20.40	20.20	21	13,754	0.15%
2018/11/23	4	20.33	2	20.30	20.30	2	13,674	0.01%
2018/11/22	4	20.26	2	20.35	20.35	2	13,672	0.01%
2018/11/21	0	0.00	3	20.35	20.35	-3	13,660	-0.02%
2018/11/20	20	20.40	26	20.40	20.40	-6	13,651	-0.04%
2018/11/19	0	0.00	2.2	20.45	20.45	-2.2	13,610	-0.02%
2018/11/16	13	20.31	5	20.38	20.40	8	13,653	0.06%
2018/11/15	26.9	20.23	4	20.28	20.30	22.9	13,690	0.17%
2018/11/14	0	0.00	14	20.11	20.40	-14	13,744	-0.10%
2018/11/13	7	19.79	4	20.10	20.00	3	13,770	0.02%
2018/11/12	2	20.15	2	20.23	20.20	0	13,651	0.00%
2018/11/09	3	20.27	21	20.21	20.25	-18	13,745	-0.13%
2018/11/08	0	0.00	59.9	20.25	20.30	-59.9	13,805	-0.43%
2018/11/07	0	0.00	13.3	19.97	20.00	-13.3	13,680	-0.10%
2018/11/06	2	19.75	10	19.83	19.85	-8	13,744	-0.06%
2018/11/05	1.3	19.65	3	19.65	19.75	-1.8	14,503	-0.01%
2018/11/02	6	19.45	0	0.00	19.65	6	15,174	0.04%
2018/11/01	688	19.55	0.2	19.55	19.40	687.8	15,487	4.44%	大買/鉅額交易
2018/10/31	16	19.47	0	19.60	19.55	16	15,679	0.10%
2018/10/30	25	19.33	1	19.40	19.40	24	15,741	0.15%
2018/10/29	15	19.35	102	19.40	19.40	-87	15,706	-0.55%	大賣/
2018/10/26	8.2	19.48	1	19.35	19.50	7.2	15,824	0.05%
2018/10/25	23.8	19.29	996	19.40	19.40	-972.2	15,814	-6.15%	大賣/鉅額交易
2018/10/24	19	19.36	45	19.53	19.50	-26	15,712	-0.17%
2018/10/23	58	19.63	1	19.65	19.60	57	15,663	0.36%
2018/10/22	11.9	19.76	0	0.00	19.90	11.9	15,776	0.08%
2018/10/19	10.9	19.75	1	19.70	19.85	9.9	15,905	0.06%
2018/10/18	42	19.74	1	19.75	19.80	41	15,881	0.26%
2018/10/17	64	19.83	121.7	19.85	19.75	-57.7	15,910	-0.36%	大賣/
2018/10/16	441	19.82	13	19.82	19.80	428	15,759	2.72%	大買/鉅額交易
2018/10/15	48	19.88	20.1	19.85	19.80	27.9	15,581	0.18%
2018/10/12	94.5	19.86	79	19.81	20.10	15.5	15,337	0.10%
2018/10/11	180	20.05	181.1	20.01	19.95	-1.1	14,895	-0.01%	大買/大賣/
2018/10/09	1	20.65	49	20.63	20.60	-48	13,961	-0.34%
2018/10/08	1	20.55	25	20.56	20.50	-24	13,803	-0.17%
2018/10/05	17.7	20.41	1	20.45	20.40	16.7	13,606	0.12%
2018/10/04	20.7	20.48	1	20.45	20.50	19.7	13,384	0.15%
2018/10/03	12	20.57	0	0.00	20.55	12	13,224	0.09%
2018/10/02	27	20.73	0.1	20.80	20.60	26.9	13,181	0.20%
2018/10/01	13	20.82	7	20.85	20.85	6	13,018	0.05%
2018/09/28	16	20.84	2.2	20.90	20.80	13.8	13,046	0.11%
2018/09/27	0.3	21.00	62.3	20.82	20.95	-62.1	12,889	-0.48%
2018/09/26	15.8	20.80	6.1	20.81	20.80	9.8	12,705	0.08%
2018/09/25	21	20.72	24	20.75	20.80	-3	12,703	-0.02%
2018/09/21	47	20.69	66	20.70	20.70	-19	12,669	-0.15%
2018/09/20	18	20.60	3.1	20.62	20.60	14.9	12,513	0.12%
2018/09/19	0	0.00	1.2	20.47	20.55	-1.2	12,606	-0.01%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/17	1.1	20.55	1	20.40	20.40	0.1	12,752	0.00%
2018/09/14	3.6	20.51	1	20.45	20.45	2.6	12,890	0.02%
2018/09/13	0	0.00	1	20.50	20.55	-1	13,007	-0.01%
2018/09/12	6	20.38	21	20.40	20.40	-15	13,026	-0.12%
2018/09/11	9	20.36	3.1	20.35	20.40	5.9	13,095	0.05%
2018/09/10	65	20.30	6.5	20.36	20.35	58.5	13,387	0.44%
2018/09/07	0.8	20.50	12	20.43	20.40	-11.3	13,665	-0.08%
2018/09/06	8	20.35	24.4	20.49	20.50	-16.4	13,713	-0.12%
2018/09/05	21	20.36	4.9	20.40	20.35	16.1	13,747	0.12%
2018/09/04	25	20.41	2	20.45	20.45	23	13,715	0.17%
2018/09/03	18	20.46	2	20.45	20.50	16	13,686	0.12%
2018/08/31	5.5	20.43	42.2	20.40	20.55	-36.7	13,770	-0.27%
2018/08/30	13	20.40	5	20.40	20.40	8	13,775	0.06%
2018/08/29	8	20.42	11	20.45	20.50	-3	13,910	-0.02%
2018/08/28	37	20.41	13	20.40	20.45	24	13,931	0.17%
2018/08/27	35	20.37	10	20.45	20.35	25	13,980	0.18%
2018/08/24	2.3	20.46	0	0.00	20.50	2.3	14,136	0.02%
2018/08/23	6	20.51	0	0.00	20.55	6	15,122	0.04%
2018/08/22	4	20.48	61	20.60	20.50	-57	15,393	-0.37%
2018/08/21	47	20.39	9	20.40	20.45	38	15,264	0.25%
2018/08/20	47	20.26	6	20.30	20.35	41	15,243	0.27%
2018/08/17	1	20.30	4	20.26	20.25	-3	15,218	-0.02%
2018/08/16	10	20.13	6.4	20.15	20.15	3.6	15,237	0.02%
2018/08/15	26	20.27	21.2	20.26	20.20	4.8	15,188	0.03%
2018/08/14	5	20.33	1	20.40	20.35	4	15,051	0.03%
2018/08/13	59	20.40	51	20.38	20.40	8	15,029	0.05%
2018/08/10	137.8	20.44	9	20.48	20.50	128.8	14,979	0.86%	大買/鉅額交易
2018/08/09	25	21.33	45.7	21.32	21.35	-20.7	14,262	-0.14%
2018/08/08	29	21.24	215	21.24	21.30	-186	13,596	-1.37%	大賣/鉅額交易
2018/08/07	9	21.21	14	21.23	21.25	-5	13,425	-0.04%
2018/08/06	74	21.13	44	21.10	21.20	30	13,258	0.23%
2018/08/03	1	21.00	15	21.00	21.05	-14	13,145	-0.11%
2018/08/02	7.1	21.00	10	21.08	20.95	-2.9	13,076	-0.02%
2018/08/01	5	21.04	16	21.05	21.05	-11	12,969	-0.08%
2018/07/31	0.5	21.00	6	21.05	21.05	-5.5	12,901	-0.04%
2018/07/30	7	20.96	8	21.00	21.00	-1	12,737	-0.01%
2018/07/27	4	21.00	7	20.96	21.00	-3	12,644	-0.02%
2018/07/26	8	20.83	7	20.85	20.90	1	12,461	0.01%
2018/07/25	35	20.80	42.9	20.80	20.80	-7.9	12,412	-0.06%
2018/07/24	3	20.78	10	20.79	20.85	-7	12,438	-0.06%
2018/07/23	0	0.00	13	20.70	20.75	-13	12,613	-0.10%
2018/07/20	2	20.60	47	20.65	20.70	-45	12,632	-0.36%
2018/07/19	33	20.61	5	20.75	20.60	28	12,655	0.22%
2018/07/18	7	20.71	26	20.70	20.75	-19	12,722	-0.15%
2018/07/17	97	20.69	11	20.65	20.60	86	12,746	0.67%
2018/07/16	35	20.66	0	0.00	20.60	35	12,769	0.27%
2018/07/13	15	20.59	3	20.60	20.65	12	12,872	0.09%
2018/07/12	19	20.56	51	20.60	20.60	-32	12,895	-0.25%
2018/07/11	24	20.44	1	20.50	20.40	23	12,950	0.18%
2018/07/10	27	20.40	1	20.50	20.50	26	12,983	0.20%
2018/07/09	7.8	20.40	5	20.40	20.35	2.8	13,016	0.02%
2018/07/06	11	20.18	1	20.20	20.25	10	13,005	0.08%
2018/07/05	12.8	20.26	10	20.30	20.20	2.8	12,962	0.02%
2018/07/04	1	20.20	6	20.32	20.30	-5	13,016	-0.04%
2018/07/03	7.9	20.24	2.5	20.24	20.20	5.4	13,139	0.04%
2018/07/02	11	20.35	0	0.00	20.30	11	13,109	0.08%
2018/06/29	2	20.48	17.3	20.50	20.60	-15.3	13,082	-0.12%
2018/06/28	102	20.26	7	20.41	20.35	95	12,928	0.73%	大買/
2018/06/27	1,015	20.37	4	20.45	20.35	1,011	12,830	7.88%	大買/鉅額交易
2018/06/26	1,416	20.38	2	20.45	20.35	1,414	12,851	11.00%	大買/鉅額交易
2018/06/25	123	20.46	0	0.00	20.45	123	12,814	0.96%	大買/鉅額交易
2018/06/22	11	20.48	188	20.60	20.65	-177	12,807	-1.38%	大賣/鉅額交易
2018/06/21	3	20.52	0	0.00	20.50	3	12,710	0.02%
2018/06/20	0	0.00	26	20.42	20.50	-26	12,782	-0.20%
2018/06/19	2,117	20.52	50	20.43	20.40	2,067	12,743	16.22%	大買/鉅額交易
2018/06/15	1,000	20.73	2	20.70	20.70	998	12,463	8.01%	大買/鉅額交易
2018/06/14	1,547	20.75	12.7	20.79	20.70	1,534.3	12,164	12.61%	大買/鉅額交易
2018/06/13	1,508	20.90	2	20.90	20.90	1,506	12,149	12.40%	大買/鉅額交易
2018/06/12	1,571.2	20.99	0	0.00	20.90	1,571.2	12,537	12.53%	大買/鉅額交易
2018/06/11	1,040	21.04	8	21.02	21.10	1,032	12,523	8.24%	大買/鉅額交易
2018/06/08	4	20.98	10	21.00	21.05	-6	12,609	-0.05%
2018/06/07	13	20.99	9	21.02	21.10	4	12,728	0.03%
2018/06/06	4	20.98	5	20.98	21.00	-1	12,734	-0.01%
2018/06/05	5	20.85	4	20.90	20.90	1	12,607	0.01%
2018/06/04	1	20.70	4.3	20.85	20.85	-3.3	12,524	-0.03%
2018/06/01	763.6	20.45	227	20.52	20.75	536.6	12,550	4.28%	大買/大賣/鉅額交易
2018/05/31	1,936	20.43	3	20.57	20.35	1,933	12,429	15.55%	大買/鉅額交易
2018/05/30	2,037	20.62	1	20.60	20.55	2,036	11,583	17.58%	大買/鉅額交易
2018/05/29	6	20.87	2	20.88	20.95	4	11,488	0.03%
2018/05/28	0	0.00	6	20.88	20.95	-6	11,623	-0.05%
2018/05/25	2.1	20.70	4	20.75	20.85	-1.9	11,844	-0.02%
2018/05/24	1.5	20.72	4	20.73	20.75	-2.5	11,927	-0.02%
2018/05/23	2	20.65	0	0.00	20.60	2	12,047	0.02%
2018/05/22	7	20.73	0	0.00	20.70	7	12,129	0.06%
2018/05/21	2	20.80	3.8	20.80	20.80	-1.8	12,281	-0.01%
2018/05/18	3	20.70	16.2	20.80	20.80	-13.2	12,497	-0.11%
2018/05/17	2	20.65	9	20.69	20.65	-7	12,745	-0.05%
2018/05/16	3	20.55	14	20.70	20.65	-11	12,786	-0.09%
2018/05/15	15.4	20.67	0	0.00	20.55	15.4	13,080	0.12%
2018/05/14	10	20.63	3	20.68	20.70	7	13,806	0.05%
2018/05/11	1	20.45	15.4	20.44	20.60	-14.4	13,895	-0.10%
2018/05/10	11	20.35	4	20.38	20.35	7	13,823	0.05%
2018/05/09	0	0.00	8.4	20.40	20.30	-8.4	13,841	-0.06%
2018/05/08	5.5	20.32	0	0.00	20.35	5.5	13,913	0.04%
2018/05/07	1,001	20.32	4	20.35	20.30	997	13,992	7.13%	大買/鉅額交易
2018/05/04	918	20.37	10	20.35	20.30	908	13,988	6.49%	大買/鉅額交易
2018/05/03	1	20.40	5	20.45	20.40	-4	13,969	-0.03%
2018/05/02	402	20.40	405	20.45	20.45	-3	14,052	-0.02%	大買/大賣/
2018/04/30	224.6	20.35	16.9	20.38	20.40	207.7	14,058	1.48%	大買/鉅額交易
2018/04/27	22	20.35	77	20.34	20.45	-55	14,028	-0.39%
2018/04/26	0	0.00	12	20.50	20.50	-12	13,954	-0.09%
2018/04/25	502	20.40	16	20.44	20.50	486	13,979	3.48%	大買/鉅額交易
2018/04/24	10	20.40	23.4	20.50	20.50	-13.4	14,070	-0.09%
2018/04/23	3	20.35	12.2	20.45	20.50	-9.2	14,225	-0.06%
2018/04/20	29	20.39	5	20.40	20.40	24	14,265	0.17%
2018/04/19	1.3	20.32	9	20.36	20.40	-7.7	14,392	-0.05%
2018/04/18	12	20.25	5	20.25	20.25	7	14,412	0.05%
2018/04/17	511	20.20	12.4	20.22	20.25	498.6	14,531	3.43%	大買/鉅額交易
2018/04/16	9	20.26	343	20.22	20.25	-334	14,616	-2.29%	大賣/鉅額交易
2018/04/13	7.7	20.31	2	20.30	20.30	5.7	14,736	0.04%
2018/04/12	35	20.29	7.9	20.31	20.35	27.1	14,991	0.18%
2018/04/11	2	20.30	1.7	20.32	20.30	0.3	15,149	0.00%
2018/04/10	10	20.20	7	20.29	20.30	3	15,179	0.02%
2018/04/09	47	20.18	3	20.20	20.20	44	15,205	0.29%
2018/04/03	8	20.24	10	20.20	20.20	-2	15,129	-0.01%
2018/04/02	4.1	20.26	5	20.30	20.25	-1	15,180	-0.01%
2018/03/31	11	20.24	192.1	20.25	20.30	-181.1	15,155	-1.19%	大賣/鉅額交易
2018/03/30	11	20.25	1.5	20.25	20.25	9.5	15,169	0.06%
2018/03/29	1,004	20.10	111	20.16	20.25	893	15,097	5.91%	大買/大賣/鉅額交易
2018/03/28	318	20.11	81.6	20.17	20.20	236.4	14,917	1.58%	大買/鉅額交易
2018/03/27	139.4	20.14	20	20.14	20.20	119.4	14,848	0.80%	大買/鉅額交易
2018/03/26	27	20.01	68.2	20.00	20.05	-41.2	14,743	-0.28%
2018/03/23	572	20.00	44	20.01	20.05	528	14,680	3.60%	大買/鉅額交易
2018/03/22	1,605.1	20.08	7	20.07	20.15	1,598.1	14,604	10.94%	大買/鉅額交易
2018/03/21	1,817.2	20.11	200	20.12	20.10	1,617.2	14,523	11.14%	大買/大賣/鉅額交易
2018/03/20	1,774.3	20.13	1	20.15	20.10	1,773.3	14,697	12.07%	大買/鉅額交易
2018/03/19	510	20.05	33.8	20.13	20.20	476.2	14,759	3.23%	大買/鉅額交易
2018/03/16	7	20.10	23.6	20.15	20.15	-16.6	14,755	-0.11%
2018/03/15	1,305	20.13	102	20.15	20.05	1,203	14,458	8.32%	大買/大賣/鉅額交易
2018/03/14	884.2	20.12	9	20.15	20.15	875.2	14,458	6.05%	大買/鉅額交易
2018/03/13	2	20.05	9	20.11	20.15	-7	14,528	-0.05%
2018/03/12	2	20.00	16	20.03	20.05	-14	14,424	-0.10%
2018/03/09	1	19.95	55.6	19.96	20.00	-54.6	14,647	-0.37%
2018/03/08	1	19.90	2	19.90	19.90	-1	14,711	-0.01%
2018/03/07	33	19.94	39	20.00	19.85	-6	14,827	-0.04%
2018/03/06	2	19.95	4	19.90	19.95	-2	14,871	-0.01%
2018/03/05	9	19.82	4	19.86	19.80	5	15,202	0.03%
2018/03/02	24	19.76	3	19.82	19.80	21	15,164	0.14%
2018/03/01	27	19.96	7	19.96	19.95	20	15,094	0.13%
2018/02/27	10	20.09	9	20.14	20.00	1	15,014	0.01%
2018/02/26	59	20.05	67.2	20.03	20.10	-8.2	14,821	-0.06%
2018/02/23	2.1	19.93	11	20.00	19.90	-8.9	14,730	-0.06%
2018/02/22	18	19.70	2	19.83	19.85	16	14,828	0.11%
2018/02/21	77	19.70	7.9	19.68	19.75	69.1	14,934	0.46%
2018/02/12	72	19.47	1	19.50	19.45	71	14,828	0.48%
2018/02/09	18.2	19.46	7	19.50	19.45	11.2	14,731	0.08%
2018/02/08	19.8	19.70	3	19.73	19.70	16.8	14,738	0.11%
2018/02/07	38	19.72	11	19.85	19.65	27	14,846	0.18%
2018/02/06	154	19.62	41	19.65	19.50	113	14,673	0.77%	大買/鉅額交易
2018/02/05	24.1	19.93	1	19.90	20.10	23.1	13,880	0.17%
2018/02/02	2	20.05	0.1	20.10	20.15	1.9	13,758	0.01%
2018/02/01	2.1	20.20	20	20.18	20.15	-18	13,744	-0.13%
2018/01/31	5	19.99	2	20.08	20.15	3	13,795	0.02%
2018/01/30	10	20.08	7	20.09	20.05	3	13,776	0.02%
2018/01/29	7	20.10	30.6	20.15	20.20	-23.6	13,903	-0.17%
2018/01/26	1.2	20.05	9.3	20.09	20.05	-8.2	14,056	-0.06%
2018/01/25	0	0.00	53.5	20.06	20.10	-53.5	14,021	-0.38%
2018/01/24	24	19.94	2	19.95	20.00	22	14,001	0.16%
2018/01/23	25.3	19.99	6	19.98	20.00	19.3	14,034	0.14%
2018/01/22	27.3	19.98	1	20.00	20.00	26.3	14,205	0.19%
2018/01/19	11	19.99	355.3	20.04	20.05	-344.3	14,874	-2.31%	大賣/鉅額交易
2018/01/18	95.3	20.01	4.5	20.07	20.05	90.7	15,315	0.59%
2018/01/17	17	19.95	54	20.04	20.05	-37	15,281	-0.24%
2018/01/16	22.9	20.00	30.1	19.98	20.00	-7.2	15,215	-0.05%
2018/01/15	4	19.95	27	19.92	20.00	-23	15,109	-0.15%
2018/01/12	6	19.85	10.1	19.82	19.85	-4.1	15,158	-0.03%
2018/01/11	2,308	19.78	8.2	19.80	19.85	2,299.8	15,111	15.22%	大買/鉅額交易
2018/01/10	1,310.4	19.81	23	19.85	19.85	1,287.4	15,259	8.44%	大買/鉅額交易
2018/01/09	1,666.6	19.83	6	19.85	19.85	1,660.6	15,173	10.94%	大買/鉅額交易
2018/01/08	11	19.81	1,119	19.78	19.85	-1,108	15,307	-7.24%	大賣/鉅額交易
2018/01/05	1,011.3	19.58	19.7	19.61	19.70	991.7	15,164	6.54%	大買/鉅額交易
2018/01/04	1,003	19.55	27.7	19.59	19.60	975.3	15,330	6.36%	大買/鉅額交易
2018/01/03	302.7	19.55	29	19.56	19.55	273.7	15,580	1.76%	大買/鉅額交易
2018/01/02	312	19.50	10	19.50	19.55	302	15,625	1.93%	大買/鉅額交易