第一金 (2892)-臺銀-臺南券商分點個股進出

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
27.70
漲跌
▼0.40
漲幅
-1.42%
成交量
10,141張
產業
上市金融類股▼0.42%
2237人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－臺銀-臺南券商分點個股進出

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-臺南券商分點個股進出
臺銀-臺南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
2024/12/11	33.3	27.79	5.2	27.80	27.70	28.1	18,466	0.15%
2024/12/10	33.6	27.99	3	28.10	28.10	30.6	18,523	0.17%
2024/12/09	1.3	27.95	4.1	28.02	28.10	-2.8	18,672	-0.01%
2024/12/06	1.8	27.90	2	28.00	28.00	-0.2	18,715	0.00%
2024/12/05	0.4	27.85	35.8	27.95	28.00	-35.3	18,702	-0.19%
2024/12/04	5.2	27.74	28.2	27.79	27.85	-23	18,648	-0.12%
2024/12/03	5	27.65	16.2	27.62	27.75	-11.2	18,884	-0.06%
2024/12/02	1	27.25	1	27.40	27.30	0	18,774	0.00%
2024/11/29	0.9	27.31	4	27.45	27.20	-3.1	18,586	-0.02%
2024/11/28	7	27.47	3	27.58	27.45	4	18,591	0.02%
2024/11/27	15.6	27.66	10	27.78	27.50	5.6	18,502	0.03%
2024/11/26	4	27.55	4	27.61	27.65	0	18,363	0.00%
2024/11/25	6.3	27.55	17.7	27.80	27.85	-11.4	18,333	-0.06%
2024/11/22	0	0.00	0.2	27.70	27.65	-0.2	17,750	0.00%
2024/11/21	6.6	27.42	5.2	27.58	27.60	1.4	17,667	0.01%
2024/11/20	5.1	27.69	14.1	27.79	27.60	-9	17,502	-0.05%
2024/11/19	0	0.00	51.9	27.90	27.95	-51.9	17,178	-0.30%
2024/11/18	0.1	27.50	111	27.49	27.65	-110.9	16,318	-0.68%	大賣/鉅額交易
2024/11/15	1.2	27.23	27.7	27.09	27.30	-26.5	15,690	-0.17%
2024/11/14	77.3	26.28	1	26.35	26.20	76.3	15,041	0.51%
2024/11/13	31.8	26.43	8.2	26.76	26.60	23.6	14,887	0.16%
2024/11/12	36.6	26.55	1	26.60	26.50	35.6	14,595	0.24%
2024/11/11	17	26.75	0	0.00	26.75	17	14,234	0.12%
2024/11/08	12.1	26.81	2	26.85	26.80	10.1	14,328	0.07%
2024/11/07	31.1	26.82	3	26.85	26.80	28.1	14,622	0.19%
2024/11/06	21	26.93	11	27.00	26.90	10	15,006	0.07%
2024/11/05	1.1	27.00	4.5	27.10	27.10	-3.4	15,478	-0.02%
2024/11/04	0.3	27.10	5	27.10	27.10	-4.7	15,955	-0.03%
2024/11/01	18.7	26.76	6.1	27.10	27.00	12.6	16,582	0.08%
2024/10/30	15	26.98	1.6	27.14	27.15	13.4	16,516	0.08%
2024/10/29	38.4	27.03	2	26.95	27.10	36.4	16,598	0.22%
2024/10/28	16.1	27.15	2.1	27.22	27.35	14	16,654	0.08%
2024/10/24	10	27.05	5.1	27.15	27.25	4.9	17,001	0.03%
2024/10/23	5.4	27.14	9	27.18	27.15	-3.6	17,176	-0.02%
2024/10/22	0	0.00	13.3	27.41	27.50	-13.3	17,223	-0.08%
2024/10/21	4.4	27.30	36	27.44	27.25	-31.7	17,241	-0.18%
2024/10/18	0	0.00	32	27.47	27.60	-32	17,317	-0.18%
2024/10/17	13.3	27.01	43.1	27.05	27.15	-29.9	17,415	-0.17%
2024/10/16	8.1	27.03	0	27.15	27.05	8.1	17,461	0.05%
2024/10/15	20.5	27.15	2.7	27.16	27.35	17.8	17,420	0.10%
2024/10/14	0.7	27.00	3.6	27.00	26.90	-2.8	17,329	-0.02%
2024/10/11	22.1	26.94	23.8	26.92	26.85	-1.7	17,427	-0.01%
2024/10/09	43.8	26.82	1	26.90	26.80	42.8	17,567	0.24%
2024/10/08	38.2	26.86	0	0.00	26.95	38.2	17,498	0.22%
2024/10/07	82.8	27.05	7.1	27.14	27.05	75.7	17,399	0.44%
2024/10/04	177.1	27.05	10.3	27.10	27.20	166.8	17,263	0.97%	大買/鉅額交易
2024/10/01	10.5	27.27	0	27.35	27.25	10.5	17,047	0.06%
2024/09/30	13.1	27.54	5	27.65	27.40	8.1	17,127	0.05%
2024/09/27	7.4	27.73	0	0.00	27.80	7.4	17,158	0.04%
2024/09/26	1.9	27.73	30	27.76	27.80	-28.1	17,137	-0.16%
2024/09/25	0.4	27.60	8.4	27.67	27.70	-8	17,052	-0.05%
2024/09/24	0.5	27.40	14	27.46	27.55	-13.5	17,032	-0.08%
2024/09/23	4	27.29	10.4	27.31	27.35	-6.4	17,044	-0.04%
2024/09/20	0.9	27.32	5	27.35	27.30	-4.1	17,054	-0.02%
2024/09/19	5.6	27.21	1.5	27.29	27.20	4.1	16,754	0.02%
2024/09/18	4.7	27.27	9.4	27.23	27.15	-4.8	16,790	-0.03%
2024/09/16	3.1	27.25	0	0.00	27.35	3.1	17,042	0.02%
2024/09/13	5.5	27.25	0	0.00	27.25	5.5	17,124	0.03%
2024/09/12	1.3	27.33	12.2	27.36	27.40	-10.9	17,232	-0.06%
2024/09/11	7.4	27.14	12.2	27.21	27.00	-4.8	17,138	-0.03%
2024/09/10	0.8	27.30	13.3	27.16	27.30	-12.6	17,075	-0.07%
2024/09/09	4.8	26.73	1.1	26.95	26.95	3.7	16,874	0.02%
2024/09/06	4.1	26.78	1	27.00	27.05	3.1	16,808	0.02%
2024/09/05	20.6	26.84	20	26.91	26.85	0.6	16,817	0.00%
2024/09/04	34.1	26.61	13	26.75	26.70	21.1	16,875	0.13%
2024/09/03	11.5	27.01	15	27.03	26.95	-3.5	16,686	-0.02%
2024/09/02	13	27.20	0.2	27.35	27.20	12.8	16,748	0.08%
2024/08/30	27	27.06	1	27.25	27.25	26	16,856	0.15%
2024/08/29	11.7	27.11	4	27.10	27.05	7.7	16,741	0.05%
2024/08/28	5.2	27.08	4	27.20	27.20	1.2	16,786	0.01%
2024/08/27	10	27.11	1	27.20	27.15	9	17,616	0.05%
2024/08/26	7.6	27.46	12.2	27.43	27.45	-4.6	17,847	-0.03%
2024/08/23	0	0.00	1.1	27.20	27.10	-1.1	18,180	-0.01%
2024/08/22	20	27.20	0	0.00	27.25	20	18,239	0.11%
2024/08/21	0.2	27.12	5	27.10	27.20	-4.8	18,507	-0.03%
2024/08/20	10	27.02	9.1	27.07	27.15	0.9	18,753	0.00%
2024/08/19	7.1	26.87	10.5	26.90	26.85	-3.4	19,222	-0.02%
2024/08/16	6.3	26.91	2	26.95	26.85	4.3	19,506	0.02%
2024/08/15	48.4	26.64	1	27.30	26.55	47.4	19,929	0.24%
2024/08/14	10.8	27.13	0.1	27.00	27.00	10.7	20,630	0.05%
2024/08/13	18.5	26.83	4	26.81	26.80	14.5	21,049	0.07%
2024/08/12	30.7	27.05	20	27.15	27.00	10.7	21,062	0.05%
2024/08/09	67	26.93	6.5	27.00	26.85	60.5	21,000	0.29%
2024/08/08	77.1	26.53	0	0.00	26.40	77.1	20,644	0.37%
2024/08/07	24	28.25	19.6	28.39	28.25	4.4	20,144	0.02%
2024/08/06	25.8	28.45	33	28.33	28.20	-7.2	19,803	-0.04%
2024/08/05	15.5	27.97	55	28.21	28.05	-39.5	19,387	-0.20%
2024/08/02	9.6	29.01	5	29.17	29.10	4.6	18,926	0.02%
2024/08/01	4.1	29.35	6.5	29.41	29.45	-2.4	18,749	-0.01%
2024/07/31	1.1	29.40	7	29.43	29.35	-5.9	18,893	-0.03%
2024/07/30	4.1	29.25	16	29.32	29.35	-11.9	18,731	-0.06%
2024/07/29	0.8	29.43	22.1	29.46	29.50	-21.3	18,681	-0.11%
2024/07/26	0	0.00	17.4	29.27	29.30	-17.4	18,481	-0.09%
2024/07/23	0	0.00	10.6	29.22	29.30	-10.6	18,502	-0.06%
2024/07/22	2.4	28.89	15	28.96	29.00	-12.6	18,451	-0.07%
2024/07/19	6	29.02	172	28.92	29.15	-166	18,409	-0.90%	大賣/鉅額交易
2024/07/18	4	28.80	49.2	29.12	29.40	-45.2	18,229	-0.25%
2024/07/17	2	28.90	16	29.00	29.00	-14	17,927	-0.08%
2024/07/16	0	0.00	3.2	29.09	29.00	-3.2	17,916	-0.02%
2024/07/15	0.2	28.85	19	28.97	29.00	-18.8	18,134	-0.10%
2024/07/12	1.5	28.77	4	28.90	28.90	-2.5	18,097	-0.01%
2024/07/11	27.2	28.79	59.2	28.81	28.85	-32	18,034	-0.18%
2024/07/10	1	28.70	16	28.74	28.75	-15	18,260	-0.08%
2024/07/09	2	28.63	22.3	28.67	28.65	-20.3	18,170	-0.11%
2024/07/08	19	28.64	13.2	28.62	28.65	5.8	18,107	0.03%
2024/07/05	0	0.00	5	28.50	28.60	-5	18,089	-0.03%
2024/07/04	8	28.50	9	28.53	28.60	-1	18,172	-0.01%
2024/07/03	8.9	28.03	71.9	28.31	28.45	-63	18,068	-0.35%
2024/07/02	2.7	27.92	0	0.00	28.00	2.7	17,911	0.02%
2024/07/01	11	28.03	1	28.05	28.00	10	18,108	0.06%
2024/06/28	2	28.03	1.1	28.10	28.10	0.9	18,137	0.01%
2024/06/27	14	27.87	3	27.85	28.00	11	18,052	0.06%
2024/06/26	25.1	28.01	15	28.00	28.00	10.1	18,086	0.06%
2024/06/25	7.7	28.12	18.4	28.22	28.20	-10.7	18,086	-0.06%
2024/06/24	3	27.93	15.6	28.03	28.15	-12.6	18,037	-0.07%
2024/06/21	9	28.00	5	28.02	28.00	4	17,998	0.02%
2024/06/20	17.1	28.03	34.9	28.09	28.10	-17.8	17,764	-0.10%
2024/06/19	13.3	28.13	18.2	28.13	28.10	-4.9	17,778	-0.03%
2024/06/18	2	28.03	9.1	28.00	28.10	-7.1	17,832	-0.04%
2024/06/17	2.1	28.00	9.2	28.04	27.95	-7.2	17,950	-0.04%
2024/06/14	0	0.00	6	27.90	27.95	-6	17,971	-0.03%
2024/06/13	1.3	27.90	4.6	27.87	27.80	-3.4	18,027	-0.02%
2024/06/12	2.1	27.72	0	0.00	27.70	2.1	18,487	0.01%
2024/06/11	4.3	27.69	11.5	27.95	27.80	-7.2	18,774	-0.04%
2024/06/07	51.1	27.70	1.1	27.79	27.80	50	18,801	0.27%
2024/06/06	3	27.52	2	27.60	27.50	1	18,763	0.01%
2024/06/05	14.2	27.44	2.3	27.55	27.45	11.9	18,680	0.06%
2024/06/04	4.4	27.43	6	27.45	27.45	-1.7	18,695	-0.01%
2024/06/03	5.3	27.55	5.1	27.56	27.55	0.2	18,652	0.00%
2024/05/31	5	27.30	0	0.00	27.50	5	18,618	0.03%
2024/05/30	78.3	27.41	0	0.00	27.30	78.3	17,908	0.44%
2024/05/29	96.3	27.79	0.2	27.80	27.60	96.1	17,838	0.54%
2024/05/28	12	28.13	1	28.30	28.05	11	17,463	0.06%
2024/05/27	31	28.03	4.5	28.18	28.30	26.5	17,715	0.15%
2024/05/24	20.9	28.28	26	28.36	28.20	-5.1	17,476	-0.03%
2024/05/23	41.2	28.18	148	28.46	28.95	-106.8	17,302	-0.62%	大賣/鉅額交易
2024/05/22	21.8	28.26	41.6	28.44	28.50	-19.8	16,734	-0.12%
2024/05/21	29.1	28.20	18	28.43	28.35	11.1	16,388	0.07%
2024/05/20	7.5	28.50	176.2	28.64	28.90	-168.7	15,840	-1.07%	大賣/鉅額交易
2024/05/17	18.1	27.84	54.4	27.99	28.05	-36.3	14,951	-0.24%
2024/05/16	5	27.80	0	27.80	27.75	5	14,519	0.03%
2024/05/15	0.2	27.60	8	27.75	27.60	-7.8	14,407	-0.05%
2024/05/14	52.1	27.50	11.5	27.77	27.40	40.6	14,495	0.28%
2024/05/13	45.2	27.73	4	27.68	27.80	41.2	14,403	0.29%
2024/05/10	34	27.86	12	27.98	27.90	22	14,308	0.15%
2024/05/09	26	27.78	5	27.84	27.75	21	14,213	0.15%
2024/05/08	6.1	27.76	13	27.95	28.00	-6.9	14,187	-0.05%
2024/05/07	6	27.82	18.3	27.81	27.80	-12.3	14,080	-0.09%
2024/05/06	2	27.45	33.7	27.86	27.90	-31.7	14,004	-0.23%
2024/05/03	5	27.40	1.1	27.50	27.40	3.9	13,683	0.03%
2024/05/02	18	27.39	1	27.45	27.35	17	13,648	0.12%
2024/04/30	3.1	27.40	0.5	27.45	27.35	2.7	13,538	0.02%
2024/04/29	2.1	27.45	28.1	27.35	27.50	-26.1	13,486	-0.19%
2024/04/26	15.5	26.92	40	27.04	26.95	-24.5	13,225	-0.19%
2024/04/25	39.1	26.93	4	26.96	26.90	35.1	13,260	0.26%
2024/04/24	3.1	27.10	7	27.11	27.20	-3.9	13,199	-0.03%
2024/04/23	6	27.00	3	27.00	27.15	3	13,552	0.02%
2024/04/22	2.5	27.05	20	27.05	27.10	-17.5	13,709	-0.13%
2024/04/19	49.6	26.60	12	26.55	26.65	37.6	13,683	0.27%
2024/04/18	2	27.00	6.4	26.95	26.90	-4.4	13,366	-0.03%
2024/04/17	12	26.80	6	26.95	26.90	6	13,304	0.05%
2024/04/16	67.6	26.86	20	26.82	26.75	47.6	13,255	0.36%
2024/04/15	2.2	27.19	10.7	27.30	27.20	-8.5	12,912	-0.07%
2024/04/12	11.3	27.28	5	27.33	27.35	6.3	12,922	0.05%
2024/04/11	2.4	27.45	2.8	27.45	27.45	-0.4	12,870	0.00%
2024/04/10	5.1	27.60	10	27.60	27.50	-4.9	12,862	-0.04%
2024/04/09	8.7	27.48	0.1	27.53	27.55	8.5	12,897	0.07%
2024/04/08	6	27.41	7	27.46	27.45	-1	12,933	-0.01%
2024/04/03	46.7	27.32	0	0.00	27.15	46.7	12,931	0.36%
2024/04/02	1.3	27.69	4.1	27.68	27.75	-2.8	12,738	-0.02%
2024/04/01	15.1	27.80	6.4	27.79	27.75	8.7	12,763	0.07%
2024/03/29	8.1	27.68	6.7	27.73	27.70	1.4	12,727	0.01%
2024/03/28	16.3	27.52	0	0.00	27.60	16.3	12,575	0.13%
2024/03/27	4.2	27.73	6.4	27.78	27.70	-2.2	12,472	-0.02%
2024/03/26	2.2	27.76	8	27.78	27.80	-5.8	12,502	-0.05%
2024/03/25	0.1	27.60	5	27.62	27.70	-4.9	12,610	-0.04%
2024/03/22	2.4	27.51	16.4	27.53	27.60	-14	12,632	-0.11%
2024/03/21	0	0.00	25.6	27.51	27.55	-25.6	12,499	-0.21%
2024/03/20	37.1	27.25	9.3	27.28	27.20	27.8	12,578	0.22%
2024/03/19	9.2	27.42	25	27.43	27.35	-15.8	12,480	-0.13%
2024/03/18	12	27.46	8.5	27.46	27.45	3.5	12,439	0.03%
2024/03/15	17.9	27.56	7.1	27.49	27.60	10.8	12,363	0.09%
2024/03/14	32	27.48	27.1	27.57	27.65	4.9	11,837	0.04%
2024/03/13	20.8	27.18	337.1	27.20	27.25	-316.3	11,503	-2.75%	大賣/鉅額交易
2024/03/12	2.6	27.05	140.8	27.10	27.05	-138.2	11,330	-1.22%	大賣/鉅額交易
2024/03/11	9.8	27.08	12	27.17	27.05	-2.2	11,319	-0.02%
2024/03/08	7.5	27.14	27.5	27.12	27.10	-20	11,310	-0.18%
2024/03/07	101.9	27.00	12	26.96	27.00	89.9	11,333	0.79%	大買/
2024/03/06	190.2	27.00	5.5	27.06	27.10	184.8	11,411	1.62%	大買/鉅額交易
2024/03/05	215.4	26.90	0.7	26.95	26.90	214.6	11,789	1.82%	大買/鉅額交易
2024/03/04	31.5	26.93	3.4	27.01	26.95	28.1	11,792	0.24%
2024/03/01	16.6	27.07	9	27.05	27.05	7.6	11,812	0.06%
2024/02/29	19	26.94	32.1	27.20	27.10	-13.1	11,947	-0.11%
2024/02/27	2	27.05	3.1	26.97	26.90	-1.1	11,741	-0.01%
2024/02/26	30.4	26.97	6	27.00	26.90	24.4	11,702	0.21%
2024/02/23	8.1	27.16	0	0.00	27.15	8.1	11,600	0.07%
2024/02/22	8	27.18	0.3	27.25	27.25	7.7	11,877	0.06%
2024/02/21	8.1	27.19	0	0.00	27.20	8.1	11,862	0.07%
2024/02/20	2	27.18	15	27.37	27.40	-13	11,915	-0.11%
2024/02/19	2	27.20	30.3	27.15	27.20	-28.3	12,068	-0.23%
2024/02/16	2	26.85	1.5	27.07	26.85	0.5	12,124	0.00%
2024/02/15	6.2	26.81	15.5	27.03	26.75	-9.2	12,089	-0.08%
2024/02/05	1	26.85	1	26.85	26.80	0	11,901	0.00%
2024/02/02	1	26.85	25.1	26.99	27.00	-24.1	11,830	-0.20%
2024/02/01	0.8	26.80	15.2	26.86	26.90	-14.4	11,822	-0.12%
2024/01/31	8	26.58	5.5	26.61	26.60	2.5	11,711	0.02%
2024/01/30	18	26.58	0	0.00	26.50	18	11,655	0.15%
2024/01/29	11	26.85	5.7	26.89	26.80	5.3	11,718	0.04%
2024/01/26	0.7	26.80	8.1	26.85	26.85	-7.3	11,764	-0.06%
2024/01/25	7	26.58	3.3	26.61	26.65	3.7	11,726	0.03%
2024/01/24	4	26.53	2	26.68	26.60	2	11,714	0.02%
2024/01/23	0	0.00	5	26.57	26.50	-5	11,731	-0.04%
2024/01/22	18	26.47	20	26.50	26.40	-2	11,756	-0.02%
2024/01/19	37.3	26.22	3	26.47	26.45	34.3	11,730	0.29%
2024/01/18	5.9	26.27	11	26.35	26.20	-5.1	11,764	-0.04%
2024/01/17	73.8	26.27	26.1	26.40	26.10	47.8	11,754	0.41%
2024/01/16	86.4	26.57	0	0.00	26.50	86.4	11,459	0.75%
2024/01/15	78.8	26.90	2	26.90	26.80	76.8	11,258	0.68%
2024/01/12	7.3	26.98	1.2	26.96	26.90	6.1	11,395	0.05%
2024/01/11	0	0.00	5	27.11	27.05	-5	11,438	-0.04%
2024/01/10	16.1	26.97	5	27.06	26.90	11.1	11,439	0.10%
2024/01/09	11	27.09	18	27.22	27.05	-7	11,468	-0.06%
2024/01/08	0.3	27.23	1.5	27.29	27.25	-1.2	11,481	-0.01%
2024/01/05	5	27.02	2.4	27.20	27.00	2.6	11,476	0.02%
2024/01/04	1	26.95	4.3	27.05	27.00	-3.3	11,549	-0.03%
2024/01/03	26.2	26.91	2	27.10	27.00	24.2	11,752	0.21%
2024/01/02	8	27.33	16	27.42	27.25	-8	11,700	-0.07%
2023/12/29	6	27.30	0.2	27.35	27.40	5.8	11,710	0.05%
2023/12/28	4.1	27.20	2	27.25	27.45	2.1	11,986	0.02%
2023/12/27	1	27.10	62.1	27.10	27.20	-61.1	11,954	-0.51%
2023/12/26	0	0.00	0.5	27.00	27.00	-0.5	11,949	0.00%
2023/12/25	2	26.70	1	26.80	26.85	1	11,980	0.01%
2023/12/22	11.1	26.76	0	0.00	26.75	11.1	12,098	0.09%
2023/12/21	29.9	26.72	0	0.00	26.80	29.9	12,206	0.25%
2023/12/20	39.4	26.96	0.5	27.05	26.90	38.9	12,190	0.32%
2023/12/19	22.4	27.27	2	27.25	27.20	20.4	12,031	0.17%
2023/12/18	3	27.35	5	27.45	27.50	-2	12,109	-0.02%
2023/12/15	13.5	27.46	0.6	27.55	27.35	12.8	12,182	0.11%
2023/12/14	0.1	27.46	19.3	27.62	27.60	-19.2	11,961	-0.16%
2023/12/13	10.1	27.33	14.1	27.37	27.40	-4	11,858	-0.03%
2023/12/12	16.1	27.42	0	27.55	27.50	16.1	12,137	0.13%
2023/12/11	16	27.49	1	27.45	27.55	15	12,210	0.12%
2023/12/08	5	27.60	10.6	27.50	27.60	-5.6	12,224	-0.05%
2023/12/07	16.1	27.47	1	27.45	27.45	15.1	12,328	0.12%
2023/12/06	0.2	27.65	13	27.60	27.60	-12.9	12,344	-0.10%
2023/12/05	4.1	27.20	0	0.00	27.35	4.1	12,239	0.03%
2023/12/04	13.1	27.35	1.5	27.47	27.35	11.6	12,220	0.10%
2023/12/01	34	27.38	2	27.38	27.35	32	12,174	0.26%
2023/11/30	1	27.75	3.5	27.70	27.70	-2.5	12,014	-0.02%
2023/11/29	11.3	27.68	4.5	27.71	27.50	6.8	11,585	0.06%
2023/11/28	1	27.80	12.8	27.80	27.60	-11.8	11,458	-0.10%
2023/11/27	2	27.45	5	27.69	27.45	-3	11,698	-0.03%
2023/11/24	0	0.00	8.5	27.79	27.65	-8.5	11,623	-0.07%
2023/11/22	0.1	27.70	6	27.78	27.70	-5.9	11,480	-0.05%
2023/11/21	1	27.80	40.4	27.75	27.85	-39.4	11,594	-0.34%
2023/11/20	10.1	27.31	12	27.43	27.45	-2	11,446	-0.02%
2023/11/17	1.5	27.50	50	27.56	27.55	-48.5	11,503	-0.42%
2023/11/16	0	0.00	41.3	27.38	27.50	-41.3	11,395	-0.36%
2023/11/15	0	0.00	17	27.11	27.15	-17	11,271	-0.15%
2023/11/14	2	26.90	3.1	26.90	26.95	-1.1	11,277	-0.01%
2023/11/13	7.4	26.82	0.2	26.85	26.90	7.2	11,486	0.06%
2023/11/09	1.1	26.90	22	26.90	26.80	-21	11,906	-0.18%
2023/11/08	2.1	26.80	58	26.85	26.85	-56	12,160	-0.46%
2023/11/07	0.1	26.80	402.2	26.90	26.85	-402.1	12,848	-3.13%	大賣/鉅額交易
2023/11/06	0	0.00	11.1	26.88	26.90	-11.1	13,334	-0.08%
2023/11/03	0.1	26.50	14.6	26.63	26.70	-14.5	13,520	-0.11%
2023/11/02	0	0.00	6	26.40	26.35	-6	13,641	-0.04%
2023/11/01	1	25.95	26	26.17	26.15	-25	13,861	-0.18%
2023/10/31	59.1	25.90	29.1	25.95	25.90	29.9	14,169	0.21%
2023/10/30	10.1	25.91	0.5	26.00	25.90	9.6	14,466	0.07%
2023/10/27	18.1	25.99	7	26.00	26.00	11.1	14,522	0.08%
2023/10/26	107.7	25.86	10	25.85	25.85	97.7	14,678	0.67%	大買/
2023/10/25	217.6	26.01	2.1	26.14	25.95	215.4	14,611	1.47%	大買/鉅額交易
2023/10/24	202	26.00	0.4	26.10	26.00	201.6	14,735	1.37%	大買/鉅額交易
2023/10/23	14.6	26.06	8	26.12	26.00	6.6	14,869	0.04%
2023/10/20	23.5	26.10	25.9	26.14	26.20	-2.3	14,880	-0.02%
2023/10/19	12	26.45	10.5	26.50	26.40	1.5	14,692	0.01%
2023/10/18	1	26.60	5.2	26.69	26.70	-4.2	14,710	-0.03%
2023/10/17	15.7	26.57	0.5	26.65	26.65	15.2	14,709	0.10%
2023/10/16	5	26.67	3	26.70	26.75	2	14,736	0.01%
2023/10/13	21	26.76	3.5	26.90	26.70	17.5	14,838	0.12%
2023/10/12	3	26.97	22.8	26.95	27.00	-19.8	14,904	-0.13%
2023/10/11	4.5	26.58	8	26.63	26.85	-3.5	14,925	-0.02%
2023/10/06	2.1	26.47	3.6	26.39	26.55	-1.5	14,759	-0.01%
2023/10/05	4	26.28	19.4	26.16	26.20	-15.4	14,787	-0.10%
2023/10/04	52.7	26.06	4.9	26.19	26.00	47.8	14,770	0.32%
2023/10/03	11.5	26.43	1	26.45	26.40	10.5	14,554	0.07%
2023/10/02	7.3	26.54	71.1	26.55	26.55	-63.8	14,675	-0.43%
2023/09/28	6	26.52	0	26.55	26.55	5.9	14,899	0.04%
2023/09/27	4.8	26.43	0	0.00	26.50	4.8	14,900	0.03%
2023/09/26	20	26.60	1.7	26.72	26.55	18.3	14,850	0.12%
2023/09/25	2.4	26.70	6.8	26.85	26.90	-4.4	14,744	-0.03%
2023/09/22	20.8	26.55	1	26.70	26.65	19.8	14,802	0.13%
2023/09/21	43.8	26.69	16	26.61	26.55	27.7	14,822	0.19%
2023/09/20	5.9	26.91	5.4	26.95	27.00	0.5	14,912	0.00%
2023/09/19	0.7	27.06	3	27.10	27.10	-2.3	14,854	-0.02%
2023/09/18	2.1	26.95	4	26.98	27.00	-2	14,960	-0.01%
2023/09/15	23.2	26.87	0.2	26.90	26.90	23.1	15,054	0.15%
2023/09/14	1	26.85	30	26.88	27.10	-29	14,807	-0.20%
2023/09/13	12.4	26.66	1	26.85	26.75	11.4	14,706	0.08%
2023/09/12	1.1	26.57	2	26.75	26.75	-0.9	14,916	-0.01%
2023/09/11	3	26.52	2.5	26.66	26.60	0.5	14,954	0.00%
2023/09/08	4	26.53	0	0.00	26.55	4	14,958	0.03%
2023/09/07	0	0.00	0	26.55	26.45	0	15,063	0.00%
2023/09/06	16.3	26.45	5	26.50	26.40	11.3	15,125	0.07%
2023/09/05	4.1	26.56	1	26.60	26.60	3.1	15,065	0.02%
2023/09/04	16.9	26.53	1	26.55	26.60	15.9	15,105	0.11%
2023/09/01	5.1	26.48	13	26.53	26.45	-7.9	15,193	-0.05%
2023/08/31	33	26.50	0	0.00	26.30	33	15,220	0.22%
2023/08/30	3.2	26.67	6	26.71	26.70	-2.8	14,856	-0.02%
2023/08/29	8	26.54	1	26.60	26.70	7	14,995	0.05%
2023/08/28	7	26.58	5.3	26.62	26.55	1.7	15,349	0.01%
2023/08/25	20.8	26.40	0	0.00	26.25	20.8	16,008	0.13%
2023/08/24	11	26.45	4	26.50	26.45	7	16,016	0.04%
2023/08/23	3	26.30	0	0.00	26.30	3	15,980	0.02%
2023/08/22	59	26.20	0	0.00	26.25	59	15,982	0.37%
2023/08/21	105	26.25	4	26.25	26.25	101	16,085	0.63%	大買/鉅額交易
2023/08/18	10	26.38	2	26.35	26.20	8	16,093	0.05%
2023/08/17	46.9	26.03	8	25.97	26.10	38.9	16,002	0.24%
2023/08/16	45.3	26.14	3	26.20	26.10	42.3	15,857	0.27%
2023/08/15	55	26.62	0.1	26.65	26.50	54.9	15,730	0.35%
2023/08/14	67.9	26.89	4.1	26.88	26.85	63.8	15,664	0.41%
2023/08/11	118	27.45	13	27.67	27.20	105	15,622	0.67%	大買/鉅額交易
2023/08/10	7.3	29.18	83.5	29.15	29.25	-76.2	14,981	-0.51%
2023/08/09	14	29.06	68.6	29.01	29.15	-54.6	14,518	-0.38%
2023/08/08	18.3	28.89	238	28.85	28.85	-219.7	14,259	-1.54%	大賣/鉅額交易
2023/08/07	5.5	28.92	1	29.00	28.95	4.5	14,089	0.03%
2023/08/04	13.4	28.81	5.1	28.98	28.75	8.3	13,884	0.06%
2023/08/02	11	28.97	10	28.85	28.90	1	13,674	0.01%
2023/08/01	2	29.08	2	29.05	29.25	0	13,459	0.00%
2023/07/31	8.7	28.99	16.2	29.06	29.05	-7.4	13,406	-0.06%
2023/07/28	6	28.71	4.2	28.80	28.80	1.8	13,397	0.01%
2023/07/27	8.3	28.71	0	0.00	28.70	8.3	13,514	0.06%
2023/07/26	2	28.28	32.8	28.69	28.70	-30.8	13,506	-0.23%
2023/07/25	5	28.20	10.2	28.27	28.35	-5.2	13,371	-0.04%
2023/07/24	2.4	28.06	0	0.00	28.05	2.4	13,347	0.02%
2023/07/21	2	28.25	0	0.00	28.20	2	13,466	0.01%
2023/07/20	0.2	28.25	22.3	28.29	28.30	-22.1	13,569	-0.16%
2023/07/19	9.1	28.30	3.1	28.22	28.15	6	13,525	0.04%
2023/07/18	6	28.40	14.5	28.40	28.30	-8.5	13,445	-0.06%
2023/07/17	236.2	28.16	5	28.27	28.25	231.1	13,284	1.74%	大買/鉅額交易
2023/07/14	0	0.00	7.3	28.09	28.15	-7.3	13,188	-0.05%
2023/07/13	4	27.98	2.1	27.95	27.90	1.9	13,078	0.01%
2023/07/12	0	0.00	2.1	27.80	27.90	-2.1	13,048	-0.02%
2023/07/11	7	27.75	1	27.75	27.80	6	13,029	0.05%
2023/07/10	7.3	27.27	1.2	27.32	27.30	6.1	12,990	0.05%
2023/07/07	10.2	27.16	0	0.00	27.20	10.2	12,914	0.08%
2023/07/06	20.5	27.52	0	27.75	27.40	20.5	12,789	0.16%
2023/07/05	9.5	27.75	0	0.00	27.80	9.5	12,500	0.08%
2023/07/04	20	27.74	2	27.80	27.80	18	12,439	0.14%
2023/07/03	4	27.73	4	27.80	27.70	0	12,482	0.00%
2023/06/30	3	27.67	14.3	27.64	27.65	-11.3	12,546	-0.09%
2023/06/29	7	27.59	0	0.00	27.70	7	12,489	0.06%
2023/06/28	26.4	27.59	0	0.00	27.65	26.4	12,480	0.21%
2023/06/27	2.1	27.75	4	27.75	27.70	-1.9	12,251	-0.02%
2023/06/26	5.9	27.77	0	0.00	27.75	5.9	12,265	0.05%
2023/06/21	0.6	27.89	10	27.90	27.90	-9.4	12,181	-0.08%
2023/06/20	7	27.78	3	27.80	27.80	4	12,192	0.03%
2023/06/19	11.4	27.66	1	27.80	27.80	10.4	12,148	0.09%
2023/06/16	4.3	27.67	5	27.76	27.60	-0.7	12,157	-0.01%
2023/06/15	17.2	27.71	3	27.85	27.70	14.2	12,060	0.12%
2023/06/14	2.3	27.87	1.1	27.95	27.85	1.3	12,098	0.01%
2023/06/13	1	27.92	5.1	27.95	27.90	-4	12,293	-0.03%
2023/06/12	1	27.90	5	28.00	27.90	-4	12,397	-0.03%
2023/06/09	6	27.94	3.2	28.00	27.95	2.8	12,589	0.02%
2023/06/08	0	0.00	21	27.94	27.95	-21	12,812	-0.16%
2023/06/07	7.7	27.81	2	27.80	27.90	5.7	12,920	0.04%
2023/06/06	3.6	27.76	5.2	27.76	27.75	-1.6	12,970	-0.01%
2023/06/05	0.1	27.86	10	27.80	27.75	-9.9	12,977	-0.08%
2023/06/02	31.4	27.63	0.1	27.80	27.60	31.3	12,869	0.24%
2023/06/01	30.5	27.64	0	0.00	27.65	30.5	12,829	0.24%
2023/05/31	1.8	28.01	0	0.00	28.10	1.8	12,634	0.01%
2023/05/30	2.2	28.02	6.1	28.04	28.10	-3.9	12,213	-0.03%
2023/05/29	0	0.00	9	28.00	28.00	-9	12,487	-0.07%
2023/05/26	2	27.60	1	27.75	27.75	1	13,131	0.01%
2023/05/25	25.6	27.74	0	0.00	27.75	25.6	13,228	0.19%
2023/05/24	3.3	27.85	5	27.80	28.00	-1.7	13,321	-0.01%
2023/05/23	0	0.00	8	28.11	28.15	-8	13,239	-0.06%
2023/05/22	5.1	28.08	0.2	28.10	28.00	4.9	13,275	0.04%
2023/05/19	0.1	28.00	12.2	28.00	28.10	-12.1	13,337	-0.09%
2023/05/18	5	28.00	27.1	27.99	28.05	-22.1	13,359	-0.17%
2023/05/17	2.1	27.80	15	27.68	27.90	-13	13,333	-0.10%
2023/05/16	0	0.00	6	27.53	27.55	-6	13,251	-0.05%
2023/05/15	0.1	27.25	1	27.10	27.40	-0.9	13,290	-0.01%
2023/05/12	11.5	27.25	3	27.25	27.25	8.5	13,371	0.06%
2023/05/11	2.3	27.45	0.7	27.50	27.50	1.6	13,383	0.01%
2023/05/10	2.4	27.50	2	27.45	27.50	0.4	13,390	0.00%
2023/05/09	0	0.00	8.3	27.47	27.55	-8.3	13,446	-0.06%
2023/05/08	0.4	27.40	18.1	27.38	27.40	-17.7	13,541	-0.13%
2023/05/05	0.6	27.01	3	27.10	27.10	-2.4	13,588	-0.02%
2023/05/04	2.1	26.95	0	0.00	27.05	2.1	13,797	0.02%
2023/05/03	9.6	27.00	0	0.00	26.95	9.6	13,896	0.07%
2023/05/02	0.2	27.20	2.1	27.20	27.20	-1.9	14,475	-0.01%
2023/04/28	0	0.00	13.4	27.01	27.10	-13.4	15,051	-0.09%
2023/04/27	5	26.93	5.1	27.05	27.00	-0.1	15,111	0.00%
2023/04/26	0	0.00	19	27.01	27.05	-19	15,197	-0.13%
2023/04/25	2.4	26.87	10.9	26.89	26.90	-8.5	15,143	-0.06%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/21	11	26.80	12	26.85	26.90	-1	15,471	-0.01%
2023/04/20	17.5	26.82	1	26.80	26.80	16.5	15,606	0.11%
2023/04/19	10.5	26.80	1	26.90	26.85	9.5	15,900	0.06%
2023/04/18	1	26.85	1	26.85	26.90	0	15,936	0.00%
2023/04/17	0	0.00	1	26.90	26.75	-1	16,033	-0.01%
2023/04/14	2.1	26.75	3	26.75	26.85	-0.9	16,040	-0.01%
2023/04/13	1	26.75	2.2	26.68	26.75	-1.2	16,146	-0.01%
2023/04/12	0.1	26.70	1	26.70	26.70	-1	16,240	-0.01%
2023/04/11	0	26.65	5.5	26.60	26.65	-5.5	16,365	-0.03%
2023/04/10	0	0.00	1	26.50	26.55	-1	16,346	-0.01%
2023/04/07	11	26.50	0.1	26.65	26.50	10.9	16,357	0.07%
2023/04/06	0	0.00	9.1	26.53	26.60	-9.1	16,385	-0.06%
2023/03/31	1	26.55	2	26.45	26.45	-1	16,314	-0.01%
2023/03/30	11.1	26.34	0	0.00	26.40	11.1	16,244	0.07%
2023/03/29	0	0.00	4.5	26.47	26.45	-4.5	16,253	-0.03%
2023/03/28	10	26.30	4	26.30	26.25	6	16,262	0.04%
2023/03/27	7.5	26.31	30.4	26.35	26.35	-22.9	16,325	-0.14%
2023/03/24	0	0.00	7	26.32	26.35	-7	16,501	-0.04%
2023/03/23	0.1	26.30	7	26.32	26.40	-6.9	16,490	-0.04%
2023/03/22	9	26.16	2.1	26.13	26.20	6.9	16,504	0.04%
2023/03/21	1.2	25.81	20	25.95	25.85	-18.8	16,642	-0.11%
2023/03/20	13.1	25.55	7	25.55	25.65	6.1	16,642	0.04%
2023/03/17	17.2	25.81	15	25.85	25.80	2.2	16,569	0.01%
2023/03/16	8.3	25.77	3	25.80	25.80	5.3	16,434	0.03%
2023/03/15	27.5	26.02	15.6	26.08	25.90	12	16,402	0.07%
2023/03/14	54.3	26.04	0	0.00	26.00	54.3	16,502	0.33%
2023/03/13	15.2	26.20	1.3	26.31	26.25	13.9	16,301	0.09%
2023/03/10	12.1	26.39	0	0.00	26.35	12.1	16,140	0.07%
2023/03/09	6	26.64	2	26.63	26.65	4	16,124	0.02%
2023/03/08	12.1	26.62	7	26.71	26.75	5.1	16,685	0.03%
2023/03/07	7	26.66	22	26.66	26.70	-15	16,765	-0.09%
2023/03/06	18	26.40	34	26.53	26.45	-16	16,949	-0.09%
2023/03/03	5	26.31	8	26.38	26.35	-3	16,939	-0.02%
2023/03/02	48.2	26.36	0	0.00	26.30	48.2	16,937	0.28%
2023/03/01	29.4	26.53	0	0.00	26.60	29.4	16,798	0.17%
2023/02/24	10.2	26.85	1	26.95	26.80	9.2	16,412	0.06%
2023/02/23	1.1	26.86	32.5	26.99	27.05	-31.4	15,735	-0.20%
2023/02/22	4.1	26.60	26.1	26.78	26.95	-22.1	15,670	-0.14%
2023/02/21	6	26.75	44	26.75	26.70	-38	15,499	-0.25%
2023/02/20	20	26.80	20	26.75	26.75	0	15,648	0.00%
2023/02/17	23	26.43	15	26.48	26.50	8	15,627	0.05%
2023/02/16	3	26.52	10	26.61	26.55	-7	15,691	-0.04%
2023/02/15	7.4	26.49	14	26.50	26.45	-6.6	15,819	-0.04%
2023/02/14	2.1	26.67	24	26.63	26.70	-21.9	15,762	-0.14%
2023/02/13	2.3	26.28	51	26.51	26.60	-48.7	15,693	-0.31%
2023/02/10	1	26.10	23.7	26.35	26.35	-22.7	15,634	-0.15%
2023/02/09	7.8	26.15	2	26.15	26.15	5.8	15,601	0.04%
2023/02/08	5.3	26.13	24	26.11	26.10	-18.7	15,647	-0.12%
2023/02/07	10	26.08	16	26.15	26.10	-6	15,721	-0.04%
2023/02/06	14	26.08	1.1	26.20	26.05	12.9	15,680	0.08%
2023/02/03	16	26.09	1	26.15	26.20	15	15,560	0.10%
2023/02/02	31	26.16	7.1	26.27	26.15	23.9	15,462	0.15%
2023/02/01	19	26.17	4	26.29	26.30	15	15,246	0.10%
2023/01/31	152.8	26.28	2.2	26.36	26.10	150.6	15,176	0.99%	大買/鉅額交易
2023/01/30	35.2	26.55	5.3	26.84	26.90	29.9	14,530	0.21%
2023/01/17	9.9	26.67	16	26.75	26.75	-6.1	14,000	-0.04%
2023/01/16	4	26.70	24	26.65	26.70	-20	14,044	-0.14%
2023/01/13	13	26.41	8	26.65	26.45	5	14,017	0.04%
2023/01/12	21.3	26.44	0	0.00	26.45	21.3	14,308	0.15%
2023/01/11	16.1	26.73	2.3	26.89	26.80	13.8	14,215	0.10%
2023/01/10	10.4	26.88	2.1	26.90	27.10	8.3	14,050	0.06%
2023/01/09	2	26.95	51.1	26.89	27.00	-49.1	14,075	-0.35%
2023/01/06	1.1	26.50	25.4	26.50	26.50	-24.3	13,996	-0.17%
2023/01/05	0	0.00	38.1	26.43	26.50	-38.1	14,269	-0.27%
2023/01/04	1.1	26.20	2	26.20	26.25	-1	14,219	-0.01%
2023/01/03	20	26.17	8.5	26.28	26.30	11.5	14,570	0.08%
2022/12/30	0.2	26.30	118.5	26.44	26.50	-118.2	14,499	-0.82%	大賣/鉅額交易
2022/12/29	6.1	26.00	8	26.00	26.10	-1.9	14,570	-0.01%
2022/12/28	7	26.27	2	26.35	26.25	5	14,600	0.03%
2022/12/27	0	0.00	29	26.50	26.50	-29	14,844	-0.20%
2022/12/26	0.1	26.30	3	26.32	26.40	-3	15,067	-0.02%
2022/12/23	0	0.00	1	26.30	26.30	-1	15,320	-0.01%
2022/12/22	0	0.00	3	26.32	26.40	-3	15,528	-0.02%
2022/12/21	1	26.20	3.1	26.24	26.30	-2.1	15,797	-0.01%
2022/12/20	0	0.00	6	26.29	26.30	-6	15,983	-0.04%
2022/12/19	2.1	26.10	0.3	26.15	26.30	1.9	16,092	0.01%
2022/12/16	4	26.16	97	26.40	26.20	-93	16,053	-0.58%
2022/12/15	1	26.35	0.4	26.40	26.40	0.6	16,007	0.00%
2022/12/14	0	0.00	41	26.30	26.35	-41	16,169	-0.25%
2022/12/13	33.2	26.01	1	26.40	26.00	32.2	16,162	0.20%
2022/12/09	5.3	26.34	15.2	26.35	26.20	-9.9	16,567	-0.06%
2022/12/08	1	26.10	1	26.20	26.30	0	16,548	0.00%
2022/12/07	0.5	26.15	1	26.30	26.15	-0.5	16,571	0.00%
2022/12/06	1.1	26.09	16.5	26.08	25.90	-15.4	16,461	-0.09%
2022/12/05	2	25.95	22	25.90	25.90	-20	16,290	-0.12%
2022/12/02	13	25.87	10.7	25.86	25.85	2.3	16,262	0.01%
2022/12/01	1.9	26.14	7	26.35	26.20	-5.1	16,286	-0.03%
2022/11/30	1.5	26.13	10.2	26.30	26.20	-8.7	16,261	-0.05%
2022/11/29	4.1	25.90	15.8	25.92	26.20	-11.7	15,636	-0.07%
2022/11/28	16.1	25.65	15	25.91	25.85	1.1	15,494	0.01%
2022/11/25	0.7	25.80	15.2	25.71	25.90	-14.5	15,448	-0.09%
2022/11/24	5.8	25.38	0	0.00	25.60	5.8	15,343	0.04%
2022/11/23	7	25.36	10	25.49	25.45	-3	15,251	-0.02%
2022/11/22	0.1	25.35	15.3	25.32	25.30	-15.2	15,217	-0.10%
2022/11/21	3.2	25.26	1.2	25.27	25.35	2	15,132	0.01%
2022/11/18	6.2	25.15	8	25.16	25.30	-1.9	15,085	-0.01%
2022/11/17	5	25.60	0	0.00	25.55	5	14,982	0.03%
2022/11/16	5.4	25.58	0	0.00	25.70	5.4	15,010	0.04%
2022/11/15	13.5	25.62	16	25.78	25.90	-2.6	14,833	-0.02%
2022/11/14	7.4	25.90	0	0.00	25.80	7.4	14,741	0.05%
2022/11/11	0.1	25.60	11.1	25.75	25.90	-11	14,501	-0.08%
2022/11/10	0.5	25.15	0	0.00	25.15	0.5	14,332	0.00%
2022/11/09	1.5	25.27	2	25.30	25.30	-0.5	14,352	0.00%
2022/11/08	1	25.00	0.2	25.05	25.10	0.8	14,290	0.01%
2022/11/07	2	24.88	1	25.00	24.95	1	14,254	0.01%
2022/11/04	2.5	24.39	27	24.69	24.95	-24.5	14,308	-0.17%
2022/11/03	12	24.46	10	24.56	24.55	2	14,262	0.01%
2022/11/02	6	24.72	0	0.00	24.75	6	14,218	0.04%
2022/11/01	1.5	24.77	1	24.80	24.90	0.5	14,409	0.00%
2022/10/31	2.1	24.80	34	24.79	24.75	-32	14,436	-0.22%
2022/10/28	0	24.55	0	0.00	24.55	0	14,652	0.00%
2022/10/26	5	24.81	8	24.98	24.85	-3	14,932	-0.02%
2022/10/25	0.4	24.40	4	24.49	24.75	-3.6	14,979	-0.02%
2022/10/24	6	24.42	207	24.40	24.50	-201	15,161	-1.33%	大賣/鉅額交易
2022/10/21	103.2	24.19	35	24.20	24.15	68.2	15,163	0.45%	大買/
2022/10/20	10.5	23.53	17.2	23.62	23.75	-6.7	15,189	-0.04%
2022/10/19	14.1	23.91	0	0.00	23.75	14.1	14,930	0.09%
2022/10/18	17.4	23.96	14.1	24.03	24.05	3.2	14,910	0.02%
2022/10/17	15.3	24.05	201.2	24.06	24.00	-185.9	14,972	-1.24%	大賣/鉅額交易
2022/10/14	110.9	24.53	1	24.55	24.45	109.9	14,912	0.74%	大買/鉅額交易
2022/10/13	33	24.66	1	24.90	24.55	32	14,869	0.22%
2022/10/12	12.4	25.03	22.3	25.12	25.15	-9.9	14,573	-0.07%
2022/10/11	19.5	25.03	72	25.03	25.00	-52.5	14,633	-0.36%
2022/10/07	95	25.49	77	25.50	25.50	18	14,359	0.13%
2022/10/06	0	0.00	6	25.70	25.80	-6	14,317	-0.04%
2022/10/05	6.3	25.53	0.3	25.65	25.45	6	14,397	0.04%
2022/10/04	26.8	25.46	58.5	25.35	25.55	-31.7	14,411	-0.22%
2022/10/03	38.8	25.64	11.9	25.71	25.65	27	14,232	0.19%
2022/09/30	10	26.07	3.8	26.10	26.00	6.2	14,164	0.04%
2022/09/29	8	26.21	5	26.26	26.35	3	14,154	0.02%
2022/09/28	17.4	26.22	73.6	26.44	26.35	-56.2	14,075	-0.40%
2022/09/27	8	26.24	46.4	26.37	26.60	-38.3	13,907	-0.28%
2022/09/26	12.1	26.32	12	26.32	26.25	0.1	13,928	0.00%
2022/09/23	1	26.55	15	26.75	26.65	-14	14,030	-0.10%
2022/09/22	149	26.53	225	26.43	26.50	-76	14,280	-0.53%	大買/大賣/
2022/09/21	0.6	26.85	14	26.76	26.75	-13.4	14,397	-0.09%
2022/09/20	12.9	26.57	10	26.60	26.50	2.9	14,439	0.02%
2022/09/19	18.9	26.72	0	0.00	26.60	18.9	14,574	0.13%
2022/09/16	4.5	26.39	87.5	26.83	26.90	-83	14,830	-0.56%
2022/09/15	6.9	26.41	10	26.57	26.45	-3.1	14,670	-0.02%
2022/09/14	26.4	26.42	7	26.49	26.40	19.4	14,859	0.13%
2022/09/13	1.9	26.80	5.3	26.90	26.75	-3.4	15,390	-0.02%
2022/09/12	6	26.63	10	26.71	26.80	-4	15,786	-0.03%
2022/09/08	1	26.20	19	26.46	26.45	-18	16,168	-0.11%
2022/09/07	9.4	26.25	0	0.00	26.20	9.4	16,563	0.06%
2022/09/06	4.1	26.50	5	26.70	26.60	-0.9	16,710	-0.01%
2022/09/05	11.9	26.41	22	26.50	26.45	-10.1	16,861	-0.06%
2022/09/02	2	26.20	1	26.25	26.15	1	17,023	0.01%
2022/09/01	36	26.21	25	26.38	26.30	11	17,117	0.06%
2022/08/31	0	0.00	11	26.58	26.55	-11	17,015	-0.06%
2022/08/30	7	26.23	4	26.50	26.35	3	17,038	0.02%
2022/08/29	25.8	26.26	2	26.50	26.35	23.8	17,074	0.14%
2022/08/26	4	26.55	0.1	26.70	26.65	3.9	17,112	0.02%
2022/08/25	0.1	26.50	4.1	26.55	26.55	-4	17,237	-0.02%
2022/08/23	17	26.20	109	26.29	26.15	-92	18,826	-0.49%	大賣/
2022/08/22	2.4	26.57	15	26.54	26.60	-12.6	19,109	-0.07%
2022/08/19	5	26.61	17	26.71	26.80	-12	19,335	-0.06%
2022/08/18	3	26.77	0	0.00	26.80	3	19,534	0.02%
2022/08/17	3	26.57	0	0.00	26.80	3	19,732	0.02%
2022/08/16	14.2	26.49	5	26.50	26.55	9.2	19,947	0.05%
2022/08/15	8	26.59	10.4	26.51	26.60	-2.4	20,364	-0.01%
2022/08/12	6	26.63	2	26.55	26.65	4	20,639	0.02%
2022/08/11	1	26.70	6	26.72	26.80	-5	20,912	-0.02%
2022/08/10	40	25.90	4	26.33	26.30	36	21,162	0.17%
2022/08/09	313	25.70	1	25.90	25.90	312	21,187	1.47%	大買/鉅額交易
2022/08/08	25.2	25.44	0	0.00	25.45	25.2	21,340	0.12%
2022/08/05	9.2	25.60	13.1	25.58	25.65	-3.9	21,289	-0.02%
2022/08/04	30.7	25.45	59	25.48	25.55	-28.3	21,507	-0.13%
2022/08/03	12	26.86	44.2	26.92	26.95	-32.2	21,404	-0.15%
2022/08/02	30.8	26.84	302	26.82	26.95	-271.2	21,427	-1.27%	大賣/鉅額交易
2022/08/01	13	27.01	17	27.06	27.00	-4	21,415	-0.02%
2022/07/29	28	26.89	14.2	26.93	27.00	13.8	21,474	0.06%
2022/07/28	2.4	26.53	155.5	26.66	26.75	-153.1	21,233	-0.72%	大賣/鉅額交易
2022/07/27	129	26.13	29	25.97	26.35	100	21,094	0.47%	大買/
2022/07/26	24	25.94	10	26.00	25.90	14	20,974	0.07%
2022/07/25	210	26.05	9	25.96	26.00	201	20,901	0.96%	大買/鉅額交易
2022/07/22	0	0.00	45	25.64	25.75	-45	21,003	-0.21%
2022/07/21	2	25.25	57.1	25.33	25.50	-55.1	20,972	-0.26%
2022/07/20	3	24.90	6	25.26	25.00	-3	21,046	-0.01%
2022/07/19	24	25.10	4	25.10	25.05	20	21,077	0.09%
2022/07/18	6.1	24.99	4	24.88	25.05	2.1	21,225	0.01%
2022/07/15	7	24.77	304	24.77	24.70	-297	21,225	-1.40%	大賣/鉅額交易
2022/07/14	7.4	25.17	0	0.00	25.20	7.4	21,294	0.03%
2022/07/13	311.1	25.05	24.1	25.03	25.30	287	21,346	1.34%	大買/鉅額交易
2022/07/12	10.8	24.61	30.2	24.58	24.50	-19.4	21,402	-0.09%
2022/07/11	27.1	25.38	307.1	25.29	25.30	-280	21,405	-1.31%	大賣/鉅額交易
2022/07/08	6	25.64	11.1	25.77	25.50	-5.1	21,700	-0.02%
2022/07/07	55.9	25.69	4	25.60	25.55	51.9	21,745	0.24%
2022/07/06	3.3	25.67	15.1	25.75	25.60	-11.8	21,680	-0.05%
2022/07/05	0	0.00	24	26.11	25.95	-24	21,855	-0.11%
2022/07/04	15	25.84	29	26.01	25.90	-14	21,929	-0.06%
2022/07/01	3	25.73	51.3	26.03	25.80	-48.3	22,193	-0.22%
2022/06/30	0.1	26.17	11	26.19	26.20	-10.9	22,426	-0.05%
2022/06/29	17	26.36	3	26.35	26.35	14	22,269	0.06%
2022/06/28	0	0.00	12	26.58	26.45	-12	22,321	-0.05%
2022/06/27	0	0.00	5	26.53	26.45	-5	22,337	-0.02%
2022/06/24	1	26.45	5	26.48	26.40	-4	22,154	-0.02%
2022/06/23	6	26.28	11	26.48	26.25	-5	21,934	-0.02%
2022/06/22	0	0.00	6	26.21	26.30	-6	21,769	-0.03%
2022/06/21	2	26.25	31	26.36	26.40	-29	21,655	-0.13%
2022/06/20	10	25.81	57	26.32	25.80	-47	21,249	-0.22%
2022/06/17	6.2	26.04	4	26.05	25.85	2.2	20,924	0.01%
2022/06/16	101.1	26.86	5	26.61	26.40	96.1	20,568	0.47%	大買/
2022/06/15	3.4	26.30	3	26.48	26.40	0.4	20,682	0.00%
2022/06/14	3	26.17	9	26.32	26.50	-6	20,708	-0.03%
2022/06/13	8.1	25.85	10	26.20	26.20	-1.9	20,681	-0.01%
2022/06/10	4	26.11	1	26.30	26.20	3	20,562	0.01%
2022/06/08	0	0.00	18	26.50	26.45	-18	20,569	-0.09%
2022/06/07	1	26.35	1.3	26.39	26.45	-0.3	20,624	0.00%
2022/06/06	8	26.24	6	26.21	26.35	2	20,684	0.01%
2022/06/02	4	26.34	0	0.00	26.40	4	20,909	0.02%
2022/06/01	10.1	26.72	4	27.11	26.50	6.1	21,246	0.03%
2022/05/31	16.2	26.60	1	26.65	27.35	15.2	20,960	0.07%
2022/05/30	53.4	26.65	13.1	26.77	26.95	40.3	19,744	0.20%
2022/05/27	0	0.00	4.1	26.52	26.55	-4.1	19,459	-0.02%
2022/05/26	6.7	26.25	2	26.50	26.25	4.7	19,429	0.02%
2022/05/25	9	26.24	8	26.38	26.35	1	19,678	0.01%
2022/05/24	204	26.46	8	26.46	26.50	196	19,804	0.99%	大買/鉅額交易
2022/05/23	8.3	26.33	34.5	26.35	26.25	-26.2	19,567	-0.13%
2022/05/20	0	0.00	25	26.08	26.20	-25	19,291	-0.13%
2022/05/19	13	25.78	2.1	25.73	25.80	10.9	19,053	0.06%
2022/05/18	43	25.70	15.6	26.29	26.35	27.4	18,812	0.15%
2022/05/17	11.2	25.58	31	25.63	25.50	-19.8	18,588	-0.11%
2022/05/16	4.1	25.40	150	25.50	25.70	-145.9	18,547	-0.79%	大賣/鉅額交易
2022/05/13	12.2	25.53	12	25.74	25.60	0.2	18,389	0.00%
2022/05/12	29.7	25.83	13	25.61	25.50	16.7	18,420	0.09%
2022/05/11	18.1	26.20	11.4	26.33	26.35	6.8	18,171	0.04%
2022/05/10	13.4	26.27	304.3	26.16	26.35	-290.9	18,077	-1.61%	大賣/鉅額交易
2022/05/09	15.2	26.21	221.1	26.21	26.10	-205.9	18,003	-1.14%	大賣/鉅額交易
2022/05/06	44	26.69	14	26.74	26.85	30	18,006	0.17%
2022/05/05	25	27.29	6.5	27.11	27.10	18.5	18,118	0.10%
2022/05/04	5	27.41	2.2	27.50	27.40	2.8	18,084	0.02%
2022/05/03	3	27.57	0	0.00	27.50	3	18,343	0.02%
2022/04/29	4	27.68	6	27.77	27.80	-2	18,470	-0.01%
2022/04/28	55.5	27.53	18	27.48	27.60	37.5	18,634	0.20%
2022/04/27	30.1	27.68	19	27.80	27.65	11.1	18,543	0.06%
2022/04/26	13	28.01	18	28.04	28.00	-5	18,531	-0.03%
2022/04/25	38	27.56	3	27.55	27.60	35	18,432	0.19%
2022/04/22	15	27.74	1	27.90	27.95	14	18,353	0.08%
2022/04/21	41.1	27.75	8	27.68	27.70	33.1	18,387	0.18%
2022/04/20	8	27.60	3	28.00	28.10	5	18,500	0.03%
2022/04/19	31.6	27.85	14	28.03	27.75	17.6	18,465	0.10%
2022/04/18	87.1	27.77	13.5	27.69	27.80	73.7	18,595	0.40%
2022/04/15	87.3	28.50	14.4	28.40	28.40	72.9	18,348	0.40%
2022/04/14	61.7	28.86	40	29.25	28.60	21.7	18,334	0.12%
2022/04/13	4	29.50	19	29.47	29.55	-15	18,102	-0.08%
2022/04/12	8.1	29.42	20.1	29.50	29.60	-12	17,969	-0.07%
2022/04/11	27.2	29.69	12	29.73	29.65	15.1	17,812	0.08%
2022/04/08	9	29.29	27.3	29.23	29.50	-18.3	17,646	-0.10%
2022/04/07	333.5	29.42	14	29.55	29.10	319.5	17,519	1.82%	大買/鉅額交易
2022/04/06	13.4	29.11	18	29.05	29.75	-4.7	17,130	-0.03%
2022/04/01	33.5	28.30	14	28.41	28.50	19.5	16,701	0.12%
2022/03/31	123.5	28.36	40.6	28.41	28.45	82.9	16,554	0.50%	大買/
2022/03/30	0.2	27.90	51.3	27.95	28.00	-51.1	16,221	-0.31%
2022/03/29	15	27.63	2	27.65	27.65	13	15,994	0.08%
2022/03/28	15.2	27.48	8.1	27.63	27.80	7	15,957	0.04%
2022/03/25	227.2	27.60	164.7	27.56	27.75	62.4	15,883	0.39%	大買/大賣/
2022/03/24	23	27.56	17.6	27.51	27.60	5.4	15,791	0.03%
2022/03/23	5	27.36	10.2	27.46	27.50	-5.2	15,821	-0.03%
2022/03/22	135	26.89	4	26.99	27.20	131	15,653	0.84%	大買/鉅額交易
2022/03/21	6	27.07	18.1	27.12	27.00	-12.1	15,565	-0.08%
2022/03/18	43.3	26.91	7.1	26.91	27.00	36.2	15,517	0.23%
2022/03/17	2	26.58	19	26.56	26.55	-17	15,079	-0.11%
2022/03/16	4.6	26.12	36.6	26.04	26.30	-32	14,874	-0.21%
2022/03/15	3	25.83	7	25.81	25.90	-4	14,711	-0.03%
2022/03/14	8.2	25.76	5	25.75	25.95	3.2	14,695	0.02%
2022/03/11	12.8	25.54	1.3	25.57	25.60	11.6	14,709	0.08%
2022/03/10	15.2	25.45	11.2	25.54	25.75	4	14,721	0.03%
2022/03/09	6.5	25.19	14	25.16	25.10	-7.5	14,629	-0.05%
2022/03/08	7.9	25.07	18.5	25.10	25.05	-10.7	14,503	-0.07%
2022/03/07	36.8	25.33	23.5	25.46	25.50	13.3	14,280	0.09%
2022/03/04	4.5	25.96	3.1	26.00	26.00	1.4	14,549	0.01%
2022/03/03	18.6	26.15	2	26.23	26.25	16.6	14,587	0.11%
2022/03/02	22	26.03	31	26.09	26.25	-9	14,666	-0.06%
2022/03/01	7	26.07	31	26.03	26.10	-24	14,606	-0.16%
2022/02/25	26.6	25.53	12.5	25.64	25.70	14.1	14,418	0.10%
2022/02/24	28	25.82	43	25.80	25.85	-15	13,978	-0.11%
2022/02/23	2.5	26.15	9	26.20	26.25	-6.5	13,716	-0.05%
2022/02/22	34.2	26.04	63.6	26.07	26.20	-29.5	13,725	-0.21%
2022/02/21	2.3	26.22	1	26.25	26.35	1.3	13,701	0.01%
2022/02/18	67.1	26.40	4	26.43	26.35	63.1	13,812	0.46%
2022/02/17	8	26.54	22	26.56	26.60	-14	13,849	-0.10%
2022/02/16	6	26.40	1	26.45	26.35	5	13,860	0.04%
2022/02/15	2.1	26.30	2	26.35	26.20	0.1	13,890	0.00%
2022/02/14	26	26.17	16	26.26	26.40	10	13,880	0.07%
2022/02/11	10.1	26.45	9.9	26.55	26.55	0.3	13,718	0.00%
2022/02/10	8.1	26.38	2.2	26.40	26.60	5.8	13,790	0.04%
2022/02/09	9.6	26.43	22	26.40	26.55	-12.4	13,764	-0.09%
2022/02/08	5	25.99	21.1	26.13	26.20	-16.1	13,636	-0.12%
2022/02/07	20.5	25.50	14.2	25.55	25.75	6.3	13,397	0.05%
2022/01/26	10	25.03	23	25.12	25.15	-13	13,050	-0.10%
2022/01/25	22	24.84	26.1	25.03	25.10	-4.1	13,017	-0.03%
2022/01/24	10.3	24.95	42.1	24.98	25.15	-31.8	12,765	-0.25%
2022/01/21	19	25.14	11	25.12	25.20	8	12,770	0.06%
2022/01/20	3	25.38	11	25.41	25.50	-8	12,567	-0.06%
2022/01/19	3	25.28	6	25.34	25.35	-3	12,445	-0.02%
2022/01/18	12	25.33	0	0.00	25.35	12	12,468	0.10%
2022/01/17	13.1	25.29	18	25.36	25.35	-4.9	12,371	-0.04%
2022/01/14	20	25.52	9.6	25.46	25.50	10.5	12,245	0.09%
2022/01/13	8.6	25.60	45.5	25.68	25.80	-36.9	12,173	-0.30%
2022/01/12	11.9	25.41	21	25.47	25.55	-9.1	11,969	-0.08%
2022/01/11	10	25.19	9.6	25.17	25.45	0.4	11,936	0.00%
2022/01/10	11.3	24.94	53.4	24.97	25.10	-42.1	11,772	-0.36%
2022/01/07	9.1	24.98	10.1	25.00	25.00	-1	11,806	-0.01%
2022/01/06	9.5	24.73	10.1	24.70	24.80	-0.6	11,623	-0.01%
2022/01/05	3	24.45	7	24.57	24.65	-4	11,484	-0.04%
2022/01/04	32	24.45	4.6	24.49	24.50	27.4	11,607	0.24%
2022/01/03	67.8	24.41	167	24.68	24.40	-99.2	11,606	-0.85%	大賣/
2021/12/30	18.1	24.51	19	24.53	24.50	-1	11,545	-0.01%
2021/12/29	2.3	24.51	2.2	24.47	24.55	0.1	11,615	0.00%
2021/12/28	29.4	24.27	16.3	24.32	24.35	13.2	11,614	0.11%
2021/12/27	8.3	24.21	0.9	24.24	24.25	7.4	11,573	0.06%
2021/12/24	26	24.15	7.1	24.19	24.20	18.9	11,784	0.16%
2021/12/23	10.1	24.09	1.1	24.15	24.15	9.1	11,908	0.08%
2021/12/22	0	0.00	1.2	24.01	24.10	-1.2	12,045	-0.01%
2021/12/21	0	24.05	6	24.01	24.10	-6	12,066	-0.05%
2021/12/20	21.3	23.97	26.1	23.95	23.95	-4.9	12,072	-0.04%
2021/12/17	20	24.08	45	24.07	24.15	-25	12,008	-0.21%
2021/12/16	2.3	23.91	2.7	23.92	23.95	-0.4	11,898	0.00%
2021/12/15	13	23.90	8.1	23.89	23.90	4.9	12,243	0.04%
2021/12/14	12.1	23.88	4	23.85	23.90	8.1	12,569	0.06%
2021/12/13	29	24.21	12	24.14	24.10	17	12,520	0.14%
2021/12/10	3	24.10	18	24.10	24.10	-15	12,483	-0.12%
2021/12/09	14	23.97	5	23.95	24.00	9	12,461	0.07%
2021/12/08	5	23.95	18.3	24.00	24.00	-13.3	12,429	-0.11%
2021/12/07	12	23.75	16	23.92	24.00	-4	12,364	-0.03%
2021/12/06	2.2	23.57	6	23.75	23.80	-3.8	12,355	-0.03%
2021/12/03	11	23.72	4	23.70	23.75	7	12,455	0.06%
2021/12/02	2	23.58	7.2	23.53	23.70	-5.2	12,452	-0.04%
2021/12/01	0	0.00	16	23.37	23.60	-16	12,410	-0.13%
2021/11/30	22.2	23.26	0	0.00	23.10	22.2	12,353	0.18%
2021/11/29	12.1	23.30	29	23.32	23.30	-16.9	11,718	-0.14%
2021/11/26	55.9	23.51	16.1	23.52	23.50	39.9	11,677	0.34%
2021/11/25	0	0.00	4.2	23.61	23.80	-4.2	11,846	-0.04%
2021/11/24	11.2	23.79	6	23.80	23.70	5.2	11,964	0.04%
2021/11/23	5.2	23.60	6	23.70	23.60	-0.8	12,109	-0.01%
2021/11/22	2.2	23.63	12.1	23.68	23.70	-9.9	12,531	-0.08%
2021/11/19	12	23.84	5.1	23.79	23.75	6.9	12,989	0.05%
2021/11/18	19.9	23.93	2	23.95	24.00	17.9	13,360	0.13%
2021/11/17	5	23.63	20.6	23.70	23.85	-15.6	13,323	-0.12%
2021/11/16	20.9	23.49	29.1	23.51	23.60	-8.3	13,402	-0.06%
2021/11/15	14.2	23.42	27.6	23.50	23.50	-13.4	13,513	-0.10%
2021/11/12	10.1	23.20	6.3	23.39	23.40	3.9	13,464	0.03%
2021/11/11	0.2	23.10	5.3	23.10	23.15	-5.1	13,651	-0.04%
2021/11/10	10	23.05	10	23.07	23.10	0	13,777	0.00%
2021/11/09	2	22.90	3.2	23.05	23.05	-1.2	13,822	-0.01%
2021/11/08	16	22.95	15	23.00	23.00	1	13,749	0.01%
2021/11/05	1	22.95	9.1	22.97	23.00	-8.1	13,791	-0.06%
2021/11/04	6	22.87	5	22.93	22.95	1	13,743	0.01%
2021/11/03	9	22.91	6	22.95	22.95	3	13,836	0.02%
2021/11/02	7	22.87	2	22.90	22.95	5	13,927	0.04%
2021/11/01	3	22.90	20.6	22.90	22.85	-17.6	13,985	-0.13%
2021/10/29	10.1	22.77	13	22.87	22.90	-2.9	13,998	-0.02%
2021/10/28	3.1	22.84	10	22.88	22.90	-6.9	13,916	-0.05%
2021/10/27	2	22.90	0	0.00	22.90	2	13,939	0.01%
2021/10/26	5	22.93	399	22.90	22.90	-394	14,081	-2.80%	大賣/鉅額交易
2021/10/25	6.3	22.75	4.2	22.75	22.80	2.1	13,961	0.02%
2021/10/22	9.3	22.71	0	0.00	22.80	9.3	14,068	0.07%
2021/10/21	3.5	22.78	1	22.75	22.80	2.5	14,115	0.02%
2021/10/20	2	22.65	1.4	22.72	22.80	0.6	14,108	0.00%
2021/10/19	2	22.78	20.2	22.77	22.80	-18.2	14,230	-0.13%
2021/10/18	1	22.65	4	22.66	22.70	-3	14,205	-0.02%
2021/10/15	1.8	22.52	15	22.56	22.60	-13.2	14,220	-0.09%
2021/10/14	0	22.50	5.1	22.50	22.40	-5.1	14,164	-0.04%
2021/10/13	8.7	22.41	6	22.43	22.45	2.7	14,276	0.02%
2021/10/12	20.2	22.26	0	0.00	22.50	20.2	14,367	0.14%
2021/10/08	17.1	22.44	0.2	22.50	22.40	16.9	14,207	0.12%
2021/10/07	1	22.50	10	22.50	22.55	-9	14,274	-0.06%
2021/10/06	8.9	22.42	0.1	22.40	22.40	8.8	14,279	0.06%
2021/10/05	2.9	22.36	4.1	22.40	22.35	-1.2	14,240	-0.01%
2021/10/04	17.8	22.33	5.1	22.39	22.45	12.7	14,218	0.09%
2021/10/01	37.8	22.32	105	22.35	22.40	-67.2	14,208	-0.47%	大賣/
2021/09/30	22	22.50	4	22.55	22.55	18	14,047	0.13%
2021/09/29	171.3	22.35	2	22.45	22.55	169.3	13,960	1.21%	大買/鉅額交易
2021/09/28	5	22.52	0	0.00	22.55	5	13,853	0.04%
2021/09/27	5	22.55	10.7	22.65	22.60	-5.7	13,842	-0.04%
2021/09/24	3	22.52	0	0.00	22.60	3	13,838	0.02%
2021/09/23	1.2	22.48	26.1	22.45	22.50	-24.9	13,891	-0.18%
2021/09/22	50.1	22.21	50.8	22.15	22.25	-0.7	13,936	0.00%
2021/09/17	16	22.61	17	22.74	22.50	-1	13,614	-0.01%
2021/09/16	26	22.65	1	22.70	22.75	25	13,269	0.19%
2021/09/15	18	22.61	0.1	22.70	22.65	17.9	13,272	0.14%
2021/09/14	0	0.00	0.2	22.65	22.70	-0.2	13,385	0.00%
2021/09/13	31	22.50	0.6	22.63	22.60	30.4	13,394	0.23%
2021/09/10	21	22.45	5	22.50	22.50	16	13,508	0.12%
2021/09/09	15	22.41	0	0.00	22.35	15	13,836	0.11%
2021/09/08	12	22.43	1.1	22.60	22.55	11	13,836	0.08%
2021/09/07	254	22.59	0	0.00	22.55	254	13,793	1.84%	大買/鉅額交易
2021/09/06	41.4	22.69	1	22.70	22.65	40.4	13,824	0.29%
2021/09/03	106.3	22.75	1	22.70	22.80	105.3	13,838	0.76%	大買/鉅額交易
2021/09/02	19.1	22.66	0	0.00	22.60	19.1	13,843	0.14%
2021/09/01	3	22.77	6	22.85	22.85	-3	13,752	-0.02%
2021/08/31	7.2	22.66	11	22.78	22.90	-3.9	13,706	-0.03%
2021/08/30	46	22.70	5	22.58	22.80	41	13,469	0.30%
2021/08/27	9.4	22.26	16	22.11	22.45	-6.6	13,317	-0.05%
2021/08/26	52	21.98	9.3	22.01	22.10	42.7	13,130	0.33%
2021/08/25	52	23.06	88.2	23.07	23.05	-36.2	12,765	-0.28%
2021/08/24	9	23.05	394	23.10	23.10	-385	12,247	-3.14%	大賣/鉅額交易
2021/08/23	11	23.00	14.2	23.06	23.05	-3.2	11,894	-0.03%
2021/08/20	3.1	23.03	11.1	23.05	23.00	-8.1	11,824	-0.07%
2021/08/19	1	23.04	10	23.08	23.00	-9	12,066	-0.07%
2021/08/18	2	23.05	28.7	23.10	23.15	-26.7	11,913	-0.22%
2021/08/17	1	23.10	38	23.03	23.15	-37	11,877	-0.31%
2021/08/16	3	22.93	10	22.96	23.00	-7	11,648	-0.06%
2021/08/13	4	23.01	16	23.06	23.10	-12	11,574	-0.10%
2021/08/12	3.3	23.05	8	23.08	23.10	-4.8	11,601	-0.04%
2021/08/11	11	23.05	2	23.05	23.10	9	11,655	0.08%
2021/08/10	23	23.00	58.1	23.00	23.00	-35.1	11,701	-0.30%
2021/08/09	150	22.95	27	22.98	23.05	123	12,092	1.02%	大買/鉅額交易
2021/08/06	282	23.00	1	23.05	23.00	281	12,215	2.30%	大買/鉅額交易
2021/08/05	62.3	22.97	34.3	23.02	23.10	28	12,567	0.22%
2021/08/04	0	0.00	3	23.00	23.00	-3	13,387	-0.02%
2021/08/03	0.4	22.90	1	22.95	23.00	-0.6	13,574	0.00%
2021/08/02	0	0.00	27	22.89	22.95	-27	13,711	-0.20%
2021/07/30	26	22.76	33	22.85	22.75	-7	13,755	-0.05%
2021/07/29	45	22.85	4	22.85	22.90	41	13,733	0.30%
2021/07/28	40	22.73	38	22.80	22.80	2	13,804	0.01%
2021/07/27	7	22.85	37	22.89	22.90	-30	14,110	-0.21%
2021/07/26	16.1	22.91	9.1	22.95	22.85	7	14,583	0.05%
2021/07/23	3.1	22.97	4	23.03	23.00	-0.9	14,578	-0.01%
2021/07/22	4	22.84	3	22.92	22.95	1	14,534	0.01%
2021/07/21	28	22.76	1	22.80	22.85	27	14,517	0.19%
2021/07/20	6	22.81	1	22.80	22.75	5	14,656	0.03%
2021/07/19	22.3	22.86	3	22.87	23.00	19.3	14,673	0.13%
2021/07/16	31.1	22.90	12	22.87	22.95	19.1	14,780	0.13%
2021/07/15	21.2	22.85	19.1	22.87	22.85	2.2	14,887	0.01%
2021/07/14	8	22.89	27.5	22.84	22.90	-19.5	14,975	-0.13%
2021/07/13	20	22.80	11.3	22.75	22.80	8.7	15,143	0.06%
2021/07/12	8.2	22.75	5	22.75	22.70	3.2	15,188	0.02%
2021/07/09	20	22.49	19	22.56	22.65	1	15,270	0.01%
2021/07/08	12.1	22.52	2.5	22.56	22.55	9.6	15,284	0.06%
2021/07/07	0	0.00	2.3	22.46	22.50	-2.3	15,334	-0.01%
2021/07/06	3	22.57	3	22.58	22.60	0	15,402	0.00%
2021/07/05	10.6	22.48	0	0.00	22.60	10.6	15,468	0.07%
2021/07/02	5	22.49	30	22.50	22.45	-25	15,504	-0.16%
2021/07/01	7	22.51	17.7	22.56	22.50	-10.7	15,588	-0.07%
2021/06/30	3	22.62	17.1	22.65	22.70	-14.1	15,659	-0.09%
2021/06/29	2.6	22.50	42	22.55	22.55	-39.4	15,697	-0.25%
2021/06/28	3	22.58	21	22.57	22.60	-18	15,821	-0.11%
2021/06/25	4.6	22.46	11.3	22.45	22.45	-6.7	15,888	-0.04%
2021/06/24	4	22.39	1	22.40	22.35	3	16,016	0.02%
2021/06/23	16	22.44	27.3	22.41	22.40	-11.3	16,136	-0.07%
2021/06/22	15.7	22.29	6	22.32	22.25	9.7	16,061	0.06%
2021/06/21	10	22.04	42	22.34	22.35	-32	16,091	-0.20%
2021/06/18	5	22.10	1	22.30	22.10	4	16,007	0.02%
2021/06/17	0	22.25	0	0.00	22.30	0	15,716	0.00%
2021/06/16	3.5	22.18	1	22.25	22.30	2.5	16,117	0.02%
2021/06/15	6	22.14	5.3	22.28	22.30	0.7	16,149	0.00%
2021/06/11	2	22.10	13	22.10	22.20	-11	16,403	-0.07%
2021/06/10	14.1	22.04	5	22.06	22.10	9.1	16,643	0.05%
2021/06/09	1	22.15	7	22.10	22.10	-6	16,750	-0.04%
2021/06/08	7	22.12	1.8	22.17	22.15	5.2	16,868	0.03%
2021/06/07	8.1	22.05	8.3	22.05	22.10	-0.2	17,111	0.00%
2021/06/04	8.7	22.18	7	22.14	22.25	1.7	17,260	0.01%
2021/06/03	4.1	22.25	3	22.20	22.25	1.1	17,736	0.01%
2021/06/02	0.8	22.20	17.2	22.28	22.30	-16.3	17,919	-0.09%
2021/06/01	50	22.15	11	22.13	22.20	39	17,974	0.22%
2021/05/31	39	21.94	27	21.95	22.00	12	18,220	0.07%
2021/05/28	116	21.82	2.1	21.80	21.85	113.9	18,356	0.62%	大買/鉅額交易
2021/05/27	17	21.62	0	0.00	21.70	17	18,689	0.09%
2021/05/26	15.3	21.75	1.1	21.75	21.80	14.2	18,767	0.08%
2021/05/25	18	21.60	34	21.71	21.75	-16	18,950	-0.08%
2021/05/24	18	21.49	6	21.53	21.50	12	18,997	0.06%
2021/05/21	6	21.63	5.4	21.71	21.65	0.6	19,245	0.00%
2021/05/20	3	21.52	18.7	21.52	21.55	-15.7	19,338	-0.08%
2021/05/19	5.7	21.61	27	21.61	21.65	-21.3	19,349	-0.11%
2021/05/18	5.5	21.59	107.1	21.46	21.65	-101.6	19,349	-0.52%	大賣/鉅額交易
2021/05/17	22.5	21.19	19	21.22	21.10	3.5	19,591	0.02%
2021/05/14	32	21.61	122.5	21.61	21.70	-90.5	19,253	-0.47%	大賣/
2021/05/13	32.2	21.44	18.3	21.45	21.45	13.9	19,039	0.07%
2021/05/12	66.5	21.64	200.1	22.05	21.50	-133.6	18,657	-0.72%	大賣/鉅額交易
2021/05/11	29	22.54	12.1	22.40	22.40	16.9	17,762	0.10%
2021/05/10	33	22.69	33	22.74	22.80	0	17,585	0.00%
2021/05/07	54	22.40	17.1	22.45	22.50	37	17,731	0.21%
2021/05/06	16	22.33	8	22.28	22.35	8	17,811	0.04%
2021/05/05	9.5	22.24	5	22.26	22.20	4.5	17,760	0.03%
2021/05/04	34.8	22.24	55	22.22	22.25	-20.2	17,799	-0.11%
2021/05/03	92.8	22.33	111.1	22.26	22.40	-18.2	17,488	-0.10%	大賣/
2021/04/29	12	22.89	55.3	22.93	22.90	-43.3	17,233	-0.25%
2021/04/28	4.1	22.92	11	22.97	23.00	-6.9	17,252	-0.04%
2021/04/27	4	22.93	0.1	22.92	22.95	3.9	17,516	0.02%
2021/04/26	19	22.80	29.4	22.87	23.00	-10.4	17,539	-0.06%
2021/04/23	19	22.77	3	22.75	22.75	16	17,481	0.09%
2021/04/22	18	22.90	67	22.95	22.90	-49	17,542	-0.28%
2021/04/21	49.1	22.94	8.1	22.91	22.90	41	17,411	0.24%
2021/04/20	32.6	22.90	21	22.90	22.90	11.6	17,307	0.07%
2021/04/19	68	22.85	84.8	22.85	23.00	-16.8	17,248	-0.10%
2021/04/16	25	22.59	30	22.62	22.70	-5	17,151	-0.03%
2021/04/15	15.3	22.45	91.2	22.46	22.50	-75.9	17,364	-0.44%
2021/04/14	41.2	22.21	27	22.25	22.25	14.2	17,322	0.08%
2021/04/13	11.7	22.24	5.6	22.25	22.25	6.1	17,373	0.03%
2021/04/12	21.5	22.10	15.6	22.10	22.15	5.9	17,373	0.03%
2021/04/09	15.4	22.10	26.6	22.09	22.10	-11.1	17,436	-0.06%
2021/04/08	2	22.15	36.8	22.10	22.10	-34.8	17,463	-0.20%
2021/04/07	8.2	22.11	23	22.11	22.20	-14.8	17,684	-0.08%
2021/04/06	9	22.09	26.5	22.10	22.10	-17.5	17,678	-0.10%
2021/04/01	27.5	22.10	10	22.16	22.05	17.5	17,607	0.10%
2021/03/31	16.9	22.20	42.6	22.21	22.20	-25.7	17,499	-0.15%
2021/03/30	15	22.17	6	22.23	22.25	9	17,349	0.05%
2021/03/29	28.8	22.13	47.4	22.18	22.20	-18.6	17,225	-0.11%
2021/03/26	69	22.09	18	22.07	22.05	51	17,110	0.30%
2021/03/25	4.6	22.00	29	22.00	22.05	-24.4	16,997	-0.14%
2021/03/24	68.8	21.85	2	21.88	21.90	66.8	17,042	0.39%
2021/03/23	20	21.82	14	21.84	21.85	6	17,006	0.04%
2021/03/22	4.1	21.60	39	21.76	21.85	-34.9	17,098	-0.20%
2021/03/19	63	21.68	35.4	21.77	21.50	27.6	17,165	0.16%
2021/03/18	7.1	21.93	0	22.00	21.95	7.1	16,788	0.04%
2021/03/17	63.2	21.94	13	21.87	21.90	50.2	16,831	0.30%
2021/03/16	33.4	22.08	37.3	22.08	22.15	-3.9	16,770	-0.02%
2021/03/15	11	21.85	41.7	21.89	21.95	-30.7	17,043	-0.18%
2021/03/12	4.9	21.56	3	21.67	21.75	1.9	17,330	0.01%
2021/03/11	25	21.71	80	21.75	21.60	-55	17,493	-0.31%
2021/03/10	30.3	21.50	16.2	21.55	21.60	14.2	17,361	0.08%
2021/03/09	27	21.46	67.1	21.50	21.50	-40.1	17,252	-0.23%
2021/03/08	16.6	21.10	2	21.23	21.10	14.6	16,883	0.09%
2021/03/05	9.1	20.99	7	21.03	21.10	2.1	16,766	0.01%
2021/03/04	21	21.12	4	21.15	21.05	17	17,400	0.10%
2021/03/03	8.3	21.27	20.1	21.26	21.25	-11.8	17,280	-0.07%
2021/03/02	10	21.25	33	21.24	21.15	-23	17,097	-0.13%
2021/02/26	79.5	20.99	6	21.08	20.85	73.5	16,741	0.44%
2021/02/25	5.5	21.25	18.9	21.29	21.35	-13.4	16,235	-0.08%
2021/02/24	10	21.22	29.1	21.18	21.10	-19.1	16,143	-0.12%
2021/02/23	8.3	20.89	56.3	21.02	21.10	-48	16,111	-0.30%
2021/02/22	83	20.92	13.2	20.95	20.80	69.9	15,976	0.44%
2021/02/19	45.1	20.81	6	20.90	20.90	39.1	16,074	0.24%
2021/02/18	36	20.85	24.2	20.87	20.85	11.9	16,145	0.07%
2021/02/17	22.5	20.76	22.2	20.77	20.80	0.3	16,250	0.00%
2021/02/05	11	20.51	136	20.59	20.60	-125	15,959	-0.78%	大賣/鉅額交易
2021/02/04	37	20.40	3	20.42	20.40	34	16,049	0.21%
2021/02/03	26.9	20.41	5	20.50	20.40	21.9	16,418	0.13%
2021/02/02	22	20.32	4	20.50	20.40	18	16,717	0.11%
2021/02/01	12	20.37	18	20.42	20.30	-6	16,805	-0.04%
2021/01/29	83	20.26	7	20.31	20.20	76	16,838	0.45%
2021/01/28	65	20.35	5	20.35	20.35	60	16,605	0.36%
2021/01/27	112.7	20.51	3	20.50	20.40	109.7	16,491	0.67%	大買/鉅額交易
2021/01/26	25	20.51	0.5	20.55	20.45	24.5	16,490	0.15%
2021/01/25	8	20.53	11	20.65	20.70	-3	16,461	-0.02%
2021/01/22	46.7	20.42	20.3	20.45	20.40	26.4	16,638	0.16%
2021/01/21	48.5	20.57	9	20.58	20.50	39.5	16,522	0.24%
2021/01/20	63.3	20.64	2	20.70	20.50	61.3	16,491	0.37%
2021/01/19	17.2	20.92	3	20.92	20.90	14.2	16,147	0.09%
2021/01/18	28	20.88	9	20.90	20.95	19	16,144	0.12%
2021/01/15	24	21.18	18.5	21.17	21.05	5.5	16,036	0.03%
2021/01/14	16	21.25	18	21.30	21.30	-2	16,029	-0.01%
2021/01/13	20.1	21.26	84.6	21.30	21.25	-64.4	16,070	-0.40%
2021/01/12	37.8	21.30	20	21.31	21.30	17.8	16,086	0.11%
2021/01/11	16.6	21.48	154.2	21.50	21.50	-137.5	16,130	-0.85%	大賣/鉅額交易
2021/01/08	13	21.27	258.2	21.49	21.50	-245.2	16,091	-1.52%	大賣/鉅額交易
2021/01/07	10	21.08	25.2	21.15	21.25	-15.2	15,881	-0.10%
2021/01/06	15.1	21.08	5.3	21.13	21.00	9.8	15,806	0.06%
2021/01/05	2	21.10	5	21.23	21.25	-3	15,685	-0.02%
2021/01/04	15	21.15	9.6	21.19	21.10	5.4	15,707	0.03%
2020/12/31	12	21.23	70	21.27	21.35	-58	15,600	-0.37%
2020/12/30	13	20.95	56.9	21.05	21.35	-43.9	15,531	-0.28%
2020/12/29	23.2	20.80	20	20.84	20.90	3.2	15,347	0.02%
2020/12/28	24	20.75	18	20.75	20.80	6	15,271	0.04%
2020/12/25	12	20.75	4.4	20.80	20.80	7.6	15,315	0.05%
2020/12/24	8	20.71	6	20.72	20.70	2	15,388	0.01%
2020/12/23	2	20.65	2	20.70	20.70	0	15,549	0.00%
2020/12/22	28	20.76	5.2	20.70	20.70	22.8	15,733	0.14%
2020/12/21	6	20.75	22.9	20.75	20.80	-16.9	16,113	-0.11%
2020/12/18	5.4	20.69	11.2	20.71	20.75	-5.8	16,333	-0.04%
2020/12/17	15.3	20.71	6	20.70	20.70	9.3	16,399	0.06%
2020/12/16	9	20.72	1	20.75	20.75	8	16,431	0.05%
2020/12/15	60.2	20.57	11	20.55	20.60	49.2	16,446	0.30%
2020/12/14	15.7	20.74	47	20.76	20.65	-31.4	16,425	-0.19%
2020/12/11	27.7	20.75	5.1	20.85	20.85	22.6	16,384	0.14%
2020/12/10	35.2	20.55	13	20.55	20.60	22.2	16,209	0.14%
2020/12/09	83.4	20.53	42.5	20.53	20.60	41	15,936	0.26%
2020/12/08	81.3	20.83	34	20.80	20.85	47.3	15,427	0.31%
2020/12/07	191.1	21.20	30	21.28	21.30	161.1	15,022	1.07%	大買/鉅額交易
2020/12/04	24.5	21.31	10	21.35	21.35	14.5	14,919	0.10%
2020/12/03	17	21.22	1	21.20	21.25	16	14,870	0.11%
2020/12/02	15.5	21.24	29.9	21.24	21.35	-14.3	14,919	-0.10%
2020/12/01	4	21.25	44	21.32	21.40	-40	15,101	-0.26%
2020/11/30	308.3	21.30	16	21.28	21.30	292.3	15,230	1.92%	大買/鉅額交易
2020/11/27	20.1	21.41	47	21.40	21.40	-26.9	14,897	-0.18%
2020/11/26	10	21.37	1.4	21.43	21.50	8.6	14,990	0.06%
2020/11/25	4	21.50	2	21.60	21.50	2	15,331	0.01%
2020/11/24	47	21.50	2	21.50	21.50	45	15,346	0.29%
2020/11/23	7	21.56	30.1	21.64	21.60	-23.1	15,409	-0.15%
2020/11/20	22.2	21.57	18.2	21.57	21.60	4	15,382	0.03%
2020/11/19	13	21.63	7.7	21.69	21.70	5.3	15,365	0.03%
2020/11/18	1.2	21.71	30.1	21.74	21.80	-29	15,276	-0.19%
2020/11/17	3.1	21.60	50	21.61	21.65	-46.9	15,116	-0.31%
2020/11/16	22.1	21.59	164	21.55	21.65	-141.9	15,413	-0.92%	大賣/鉅額交易
2020/11/13	1	21.35	12.5	21.39	21.50	-11.5	15,386	-0.07%
2020/11/12	24.9	21.46	8.1	21.45	21.40	16.8	15,490	0.11%
2020/11/11	19.2	21.62	38.1	21.69	21.75	-18.8	15,461	-0.12%
2020/11/10	6	21.34	57.2	21.36	21.45	-51.2	15,358	-0.33%
2020/11/09	4	21.00	16	21.13	21.05	-12	15,268	-0.08%
2020/11/06	3	20.77	5.6	20.79	20.90	-2.6	15,375	-0.02%
2020/11/05	21	20.65	6.4	20.71	20.80	14.6	15,553	0.09%
2020/11/04	6	20.46	0	0.00	20.50	6	15,732	0.04%
2020/11/03	5.5	20.48	12	20.46	20.60	-6.6	17,096	-0.04%
2020/11/02	12.4	20.12	16	20.21	20.45	-3.6	17,755	-0.02%
2020/10/30	51	20.08	4	20.04	20.05	47	18,137	0.26%
2020/10/29	17.1	20.17	1.1	20.30	20.15	16	18,163	0.09%
2020/10/28	17.7	20.27	3.5	20.31	20.30	14.2	18,424	0.08%
2020/10/27	20.3	20.32	6	20.30	20.40	14.3	18,600	0.08%
2020/10/26	23.2	20.31	0	0.00	20.40	23.2	19,031	0.12%
2020/10/23	13.3	20.26	1	20.25	20.30	12.3	19,443	0.06%
2020/10/22	9	20.21	0	0.00	20.40	9	19,734	0.05%
2020/10/21	10	20.20	8	20.21	20.20	2	19,868	0.01%
2020/10/20	48	20.24	0	20.35	20.25	48	19,924	0.24%
2020/10/19	50.4	20.36	2.3	20.44	20.35	48.1	19,994	0.24%
2020/10/16	18.5	20.39	5	20.35	20.30	13.5	20,192	0.07%
2020/10/15	22.1	20.45	7	20.53	20.45	15.1	20,375	0.07%
2020/10/14	1	20.65	32	20.60	20.60	-31	20,450	-0.15%
2020/10/13	21.3	20.59	2	20.60	20.65	19.3	20,613	0.09%
2020/10/12	11	20.67	0.7	20.85	20.75	10.3	20,746	0.05%
2020/10/08	6	20.70	22.1	20.70	20.80	-16.1	20,795	-0.08%
2020/10/07	22	20.75	2	20.75	20.70	20	20,850	0.10%
2020/10/06	17	20.78	15	20.75	20.85	2	21,024	0.01%
2020/10/05	8	20.62	1	20.60	20.65	7	21,185	0.03%
2020/09/30	19	20.63	0	0.00	20.55	19	21,281	0.09%
2020/09/29	6	20.60	4	20.65	20.60	2	21,381	0.01%
2020/09/28	11.1	20.38	73.3	20.35	20.60	-62.2	21,493	-0.29%
2020/09/25	26.4	20.12	17	20.22	20.15	9.4	21,576	0.04%
2020/09/24	75	19.94	14	19.98	19.90	61	21,593	0.28%
2020/09/23	67.8	20.25	13	20.23	20.20	54.8	21,306	0.26%
2020/09/22	46	20.50	27.8	20.50	20.45	18.3	21,229	0.09%
2020/09/21	80.6	20.75	0.1	20.85	20.70	80.5	21,153	0.38%
2020/09/18	13	20.85	1	20.85	20.90	12	21,191	0.06%
2020/09/17	29.9	20.89	0	0.00	20.85	29.9	21,134	0.14%
2020/09/16	12.1	20.95	16.3	21.00	21.05	-4.2	21,189	-0.02%
2020/09/15	7	20.90	0	0.00	21.00	7	21,158	0.03%
2020/09/14	10.8	20.85	3	20.85	20.90	7.8	21,452	0.04%
2020/09/11	19.3	20.78	6.4	20.86	20.90	13	21,704	0.06%
2020/09/10	15.3	20.82	4	20.89	20.90	11.3	21,867	0.05%
2020/09/09	32.2	20.72	4	20.86	20.90	28.2	22,015	0.13%
2020/09/08	15.7	20.85	7.2	20.82	20.95	8.5	22,113	0.04%
2020/09/07	21	20.74	15	20.77	20.85	6	22,380	0.03%
2020/09/04	59	20.79	0	0.00	20.70	59	22,636	0.26%
2020/09/03	26	20.84	4	20.99	20.90	22	22,626	0.10%
2020/09/02	195.2	20.97	222	20.94	20.95	-26.9	22,613	-0.12%	大買/大賣/
2020/09/01	44.6	21.17	0	0.00	21.15	44.6	22,376	0.20%
2020/08/31	37	21.31	11	21.48	21.25	26	22,326	0.12%
2020/08/28	13.1	21.31	11	21.35	21.40	2.1	22,284	0.01%
2020/08/27	39	21.33	3	21.45	21.25	36	22,554	0.16%
2020/08/26	57.4	21.34	3	21.40	21.40	54.4	22,568	0.24%
2020/08/25	11.2	21.42	2	21.40	21.40	9.2	22,686	0.04%
2020/08/24	38	21.41	0	0.00	21.35	38	23,389	0.16%
2020/08/21	16	21.47	2	21.45	21.55	14	23,510	0.06%
2020/08/20	104.1	21.46	6	21.40	21.35	98.1	23,586	0.42%	大買/
2020/08/19	13	21.85	4	21.95	21.80	9	23,248	0.04%
2020/08/18	166	21.71	4	21.75	21.85	162	23,146	0.70%	大買/鉅額交易
2020/08/17	56	21.65	28	21.76	21.85	28	23,119	0.12%
2020/08/14	116	21.70	1	21.70	21.65	115	23,106	0.50%	大買/鉅額交易
2020/08/13	18.1	21.84	11	21.90	21.85	7.1	22,898	0.03%
2020/08/12	84	21.78	3	21.80	21.80	81	22,848	0.35%
2020/08/11	79.8	21.96	2.1	21.95	21.90	77.7	22,657	0.34%
2020/08/10	65	22.06	7	22.05	22.05	58	22,512	0.26%
2020/08/07	249.5	22.06	29	22.08	22.05	220.5	22,375	0.99%	大買/鉅額交易
2020/08/06	35.5	23.82	107	23.83	23.90	-71.5	21,100	-0.34%	大賣/
2020/08/05	21	23.62	26	23.71	23.70	-5	20,604	-0.02%
2020/08/04	24	23.42	16.3	23.46	23.45	7.7	20,273	0.04%
2020/08/03	27.3	23.42	11	23.56	23.35	16.3	20,124	0.08%
2020/07/31	12	23.65	22	23.68	23.60	-10	19,865	-0.05%
2020/07/30	7	23.65	343.5	23.80	23.80	-336.5	19,824	-1.70%	大賣/鉅額交易
2020/07/29	10	23.55	114.9	23.54	23.55	-104.9	19,509	-0.54%	大賣/鉅額交易
2020/07/28	15.8	23.14	45	23.16	23.15	-29.2	19,384	-0.15%
2020/07/27	90	23.11	60	23.33	23.00	30	19,502	0.15%
2020/07/24	167	23.32	4	23.40	23.25	163	19,610	0.83%	大買/鉅額交易
2020/07/23	0	0.00	53	23.48	23.40	-53	19,689	-0.27%
2020/07/22	2.2	23.31	114.1	23.45	23.50	-111.9	19,983	-0.56%	大賣/鉅額交易
2020/07/21	9	23.25	43	23.27	23.20	-34	20,274	-0.17%
2020/07/20	13	23.06	16	23.10	23.10	-3	20,291	-0.01%
2020/07/17	5.1	23.18	16	23.16	23.10	-10.9	20,389	-0.05%
2020/07/16	10	23.04	11	23.05	23.00	-1	20,541	0.00%
2020/07/15	5	22.98	3.1	23.02	23.10	1.9	20,460	0.01%
2020/07/14	61	23.00	5	23.02	22.95	56	20,634	0.27%
2020/07/13	5	22.98	5	23.02	23.00	0	20,771	0.00%
2020/07/10	27	22.93	46	22.91	23.00	-19	20,880	-0.09%
2020/07/09	8.1	23.14	4	23.19	23.10	4.1	20,974	0.02%
2020/07/08	9	23.19	11	23.18	23.15	-2	21,036	-0.01%
2020/07/07	7	23.14	42	23.20	23.20	-35	21,085	-0.17%
2020/07/06	4	23.18	33.1	23.15	23.25	-29.1	21,036	-0.14%
2020/07/03	14	22.93	32	23.00	22.95	-18	20,969	-0.09%
2020/07/02	5	22.84	18	22.88	22.90	-13	21,013	-0.06%
2020/07/01	6	22.79	13	22.84	22.75	-7	21,091	-0.03%
2020/06/30	6	22.68	2	22.70	22.65	4	21,044	0.02%
2020/06/29	33	22.58	5	22.57	22.65	28	21,241	0.13%
2020/06/24	21.8	22.73	8.2	22.73	22.70	13.6	21,403	0.06%
2020/06/23	16	22.72	16	22.71	22.75	0	21,747	0.00%
2020/06/22	7.2	22.60	19	22.58	22.65	-11.8	21,869	-0.05%
2020/06/19	61.2	22.56	1	22.65	22.50	60.2	22,331	0.27%
2020/06/18	160	22.60	1	22.65	22.60	159	22,537	0.71%	大買/鉅額交易
2020/06/17	236	22.70	80	22.76	22.80	156	22,695	0.69%	大買/鉅額交易
2020/06/16	20	22.86	7	22.94	22.75	13	23,541	0.06%
2020/06/15	37	22.69	5	22.74	22.60	32	24,996	0.13%
2020/06/12	118.3	22.54	35	22.65	22.85	83.3	25,738	0.32%	大買/
2020/06/11	31	23.11	28	23.37	23.00	3	26,333	0.01%
2020/06/10	2	23.43	34	23.38	23.50	-32	26,541	-0.12%
2020/06/09	23.1	23.10	1.2	23.15	23.10	21.9	27,478	0.08%
2020/06/08	25	23.22	11.5	23.19	23.20	13.5	28,057	0.05%
2020/06/05	16	23.18	12	23.16	23.15	4	28,075	0.01%
2020/06/04	23.1	23.23	61.2	23.16	23.15	-38.1	28,505	-0.13%
2020/06/03	24	23.15	34	23.19	23.20	-10	28,829	-0.03%
2020/06/02	44	23.05	1	23.10	23.10	43	28,794	0.15%
2020/06/01	24	22.96	34	23.02	22.95	-10	28,723	-0.03%
2020/05/29	4	22.45	21	22.69	22.85	-17	28,679	-0.06%
2020/05/28	13	22.53	21	22.43	22.50	-8	28,147	-0.03%
2020/05/27	2	22.45	30	22.49	22.60	-28	28,477	-0.10%
2020/05/26	11	22.30	31	22.27	22.30	-20	28,564	-0.07%
2020/05/25	12	21.99	8.3	21.99	22.10	3.7	28,663	0.01%
2020/05/22	33	22.00	4	22.01	21.95	29	28,784	0.10%
2020/05/21	7	22.14	100	22.17	22.20	-93	28,738	-0.32%
2020/05/20	18	22.06	9	22.07	22.10	9	28,722	0.03%
2020/05/19	11.6	22.10	104.1	22.15	22.10	-92.5	28,825	-0.32%	大賣/
2020/05/18	21	21.82	0	0.00	21.80	21	28,773	0.07%
2020/05/15	26.2	21.88	26	21.86	21.80	0.2	28,813	0.00%
2020/05/14	124	21.85	42	21.90	21.90	82	28,788	0.28%	大買/
2020/05/13	66	21.99	11	21.90	21.95	55	28,675	0.19%
2020/05/12	15	21.91	1	22.00	21.95	14	28,629	0.05%
2020/05/11	58	22.04	7	22.01	22.00	51	28,507	0.18%
2020/05/08	90	21.85	5	21.86	21.75	85	28,415	0.30%
2020/05/07	11	21.80	38	21.85	21.75	-27	28,399	-0.10%
2020/05/06	77	21.64	4	21.61	21.65	73	28,314	0.26%
2020/05/05	78	21.86	68	21.93	21.80	10	28,213	0.04%
2020/05/04	122	21.55	85	21.75	21.65	37	28,264	0.13%	大買/
2020/04/30	36	22.12	46	22.19	22.05	-10	28,054	-0.04%
2020/04/29	40.5	21.63	55	21.69	21.65	-14.6	27,876	-0.05%
2020/04/28	53	21.22	43	21.28	21.30	10	27,816	0.04%
2020/04/27	64	21.00	20	20.99	21.00	44	28,550	0.15%
2020/04/24	171	20.58	46	20.49	20.60	125	28,270	0.44%	大買/鉅額交易
2020/04/23	41	19.99	31	20.14	19.95	10	27,791	0.04%
2020/04/22	37.2	19.93	12	19.95	19.95	25.2	27,573	0.09%
2020/04/21	66	20.25	27.9	20.24	20.10	38.1	27,350	0.14%
2020/04/20	5	20.91	16	20.90	20.85	-11	27,149	-0.04%
2020/04/17	51.5	21.16	41	21.26	21.00	10.5	27,172	0.04%
2020/04/16	41.6	20.98	7	21.05	21.10	34.6	26,963	0.13%
2020/04/15	23	21.08	13.2	21.14	21.20	9.8	26,808	0.04%
2020/04/14	1	20.80	9	20.71	21.00	-8	26,794	-0.03%
2020/04/13	21	20.31	2	20.35	20.35	19	26,476	0.07%
2020/04/10	54	20.46	45	20.40	20.60	9	26,350	0.03%
2020/04/09	55	20.10	43.4	20.06	20.15	11.6	26,141	0.04%
2020/04/08	29	19.90	5	19.93	19.95	24	26,046	0.09%
2020/04/07	19	19.79	19	19.83	19.75	0	25,842	0.00%
2020/04/06	7	19.47	16	19.59	19.50	-9	25,612	-0.04%
2020/04/01	16	19.54	12	19.54	19.50	4	25,371	0.02%
2020/03/31	40	19.64	7	19.64	19.65	33	25,177	0.13%
2020/03/30	11	19.60	27	19.50	19.60	-16	24,766	-0.06%
2020/03/27	46	19.80	100	19.86	19.85	-54	24,421	-0.22%
2020/03/26	31	19.30	7.1	19.44	19.45	24	23,970	0.10%
2020/03/25	91.8	19.49	30.1	19.60	19.50	61.7	23,915	0.26%
2020/03/24	52	18.71	73	18.68	18.60	-21	23,630	-0.09%
2020/03/23	42	18.03	41	18.17	17.95	1	23,369	0.00%
2020/03/20	52	18.39	94.9	18.38	18.65	-42.9	23,198	-0.19%
2020/03/19	251.3	17.68	47.1	17.72	17.25	204.2	22,229	0.92%	大買/鉅額交易
2020/03/18	149	19.08	123	19.10	19.05	26	20,736	0.13%	大買/大賣/
2020/03/17	108.2	19.44	208.3	19.46	19.45	-100.1	19,882	-0.50%	大買/大賣/
2020/03/16	67	20.36	14	20.50	20.10	53	18,962	0.28%
2020/03/13	139.3	20.31	196.3	20.35	21.15	-57.1	18,356	-0.31%	大買/大賣/
2020/03/12	90	21.78	122.3	21.79	21.80	-32.3	17,142	-0.19%	大賣/
2020/03/11	44	22.61	82.9	22.63	22.65	-38.9	16,380	-0.24%
2020/03/10	25	22.41	51	22.37	22.60	-26	16,170	-0.16%
2020/03/09	69	22.68	114.1	22.71	22.70	-45.1	15,642	-0.29%	大賣/
2020/03/06	35	23.28	3.6	23.32	23.25	31.4	15,037	0.21%
2020/03/05	15	23.55	0	0.00	23.55	15	14,724	0.10%
2020/03/04	6	23.36	28	23.35	23.50	-22	14,668	-0.15%
2020/03/03	12	23.40	26	23.36	23.50	-14	14,488	-0.10%
2020/03/02	50.5	23.23	188	23.21	23.20	-137.5	14,264	-0.96%	大賣/鉅額交易
2020/02/27	25.1	23.70	0	0.00	23.70	25.1	14,559	0.17%
2020/02/26	13	23.82	51.1	23.87	23.90	-38.1	14,324	-0.27%
2020/02/25	45	23.90	17	23.86	24.00	28	14,066	0.20%
2020/02/24	26	24.10	3	24.15	24.10	23	13,918	0.17%
2020/02/21	9	24.46	1	24.40	24.40	8	13,810	0.06%
2020/02/20	25	24.68	12	24.74	24.50	13	13,714	0.09%
2020/02/19	3.3	24.55	8	24.59	24.60	-4.8	13,555	-0.04%
2020/02/18	1.5	24.37	7.1	24.29	24.40	-5.6	13,428	-0.04%
2020/02/17	4	24.03	6	24.09	24.20	-2	13,343	-0.01%
2020/02/14	2	24.10	2	24.10	24.10	0	13,343	0.00%
2020/02/13	1	24.00	2	24.10	24.10	-1	13,349	-0.01%
2020/02/12	7	24.00	1	24.10	24.00	6	13,399	0.04%
2020/02/11	4	24.06	13	24.13	24.10	-9	13,312	-0.07%
2020/02/10	6	23.83	43.1	24.03	24.05	-37.1	13,321	-0.28%
2020/02/07	8.8	24.08	18	24.06	24.10	-9.3	13,408	-0.07%
2020/02/06	5	24.09	21.2	24.05	24.15	-16.2	13,448	-0.12%
2020/02/05	12	23.64	10	23.66	23.80	2	13,457	0.01%
2020/02/04	23	23.47	22	23.43	23.55	1	13,309	0.01%
2020/02/03	9	23.16	47	23.42	23.45	-38	13,336	-0.28%
2020/01/31	43	23.65	13.1	23.67	23.60	29.9	13,143	0.23%
2020/01/30	214.7	23.66	87	23.63	23.50	127.7	12,848	0.99%	大買/鉅額交易
2020/01/20	1	24.50	10.4	24.49	24.55	-9.4	11,839	-0.08%
2020/01/17	7	24.14	17.1	24.20	24.35	-10.1	11,632	-0.09%
2020/01/16	0.3	24.00	14	24.00	24.00	-13.7	11,577	-0.12%
2020/01/15	5	23.95	2	23.95	24.00	3	11,652	0.03%
2020/01/14	1	23.90	24	23.98	24.00	-23	11,648	-0.20%
2020/01/13	24	23.70	0	0.00	23.90	24	11,468	0.21%
2020/01/10	13	23.51	21	23.60	23.60	-8	11,338	-0.07%
2020/01/09	6	23.40	28	23.42	23.50	-22	11,236	-0.20%
2020/01/08	57	23.26	1	23.40	23.25	56	11,153	0.50%
2020/01/07	21	23.56	25.2	23.55	23.55	-4.2	10,817	-0.04%
2020/01/06	32	23.70	102.2	23.70	23.70	-70.2	10,787	-0.65%	大賣/
2020/01/03	0	0.00	6.6	23.80	23.85	-6.6	10,770	-0.06%
2020/01/02	10	23.69	0.3	23.75	23.70	9.7	10,775	0.09%
2019/12/31	11	23.77	6	23.80	23.70	5	10,678	0.05%
2019/12/30	13	23.85	13	23.95	23.95	0	10,638	0.00%
2019/12/27	11.1	23.85	0	0.00	23.95	11.1	10,620	0.10%
2019/12/26	23	23.82	0	0.00	23.85	23	10,649	0.22%
2019/12/25	41	23.79	10	23.85	23.85	31	10,913	0.28%
2019/12/24	3	23.85	2	23.90	23.85	1	11,117	0.01%
2019/12/23	8	23.84	22	23.86	23.95	-14	11,246	-0.12%
2019/12/20	6.3	23.98	1	24.05	23.90	5.3	11,508	0.05%
2019/12/19	7	23.92	4	23.95	24.00	3	11,463	0.03%
2019/12/18	66	23.78	23	23.87	23.90	43	11,314	0.38%
2019/12/17	7	23.24	12	23.49	23.60	-5	11,273	-0.04%
2019/12/16	4	23.16	28.4	23.25	23.20	-24.4	11,028	-0.22%
2019/12/13	23	23.17	23	23.29	23.30	0	11,039	0.00%
2019/12/12	5	23.00	60	23.09	23.10	-55	10,927	-0.50%
2019/12/11	9.1	22.95	2	23.00	22.95	7.1	10,866	0.07%
2019/12/10	0	0.00	4	23.00	23.00	-4	10,902	-0.04%
2019/12/09	42	22.95	2	23.00	23.00	40	11,082	0.36%
2019/12/06	11	22.88	0	0.00	22.95	11	11,363	0.10%
2019/12/05	2	22.90	20	22.95	22.90	-18	11,528	-0.16%
2019/12/04	3.7	23.00	3	22.98	23.00	0.7	11,564	0.01%
2019/12/03	1	22.95	7.1	22.93	23.00	-6.1	11,580	-0.05%
2019/12/02	1.3	22.91	13	22.93	22.90	-11.7	11,616	-0.10%
2019/11/29	55	22.95	0.3	23.00	22.95	54.7	11,612	0.47%
2019/11/28	60	23.00	9.5	23.00	23.00	50.6	11,593	0.44%
2019/11/27	3.1	22.95	2.2	22.98	23.00	0.9	11,783	0.01%
2019/11/26	13.6	22.76	14.1	22.98	23.00	-0.5	11,788	0.00%
2019/11/25	4	22.80	23	22.80	22.80	-19	10,965	-0.17%
2019/11/22	2	22.73	13	22.80	22.90	-11	11,170	-0.10%
2019/11/21	25	22.68	2	22.70	22.65	23	11,226	0.20%
2019/11/20	8	22.84	0	22.90	22.90	8	11,233	0.07%
2019/11/19	4	22.64	5	22.75	22.90	-1	11,302	-0.01%
2019/11/18	3	22.60	2	22.80	22.80	1	11,331	0.01%
2019/11/15	3	22.60	37	22.65	22.60	-34	11,356	-0.30%
2019/11/14	2	22.55	40	22.65	22.60	-38	11,438	-0.33%
2019/11/13	54.7	22.61	0.1	22.70	22.60	54.6	11,539	0.47%
2019/11/12	1	22.80	5	22.80	22.80	-4	11,527	-0.03%
2019/11/11	11	22.66	15	22.69	22.80	-4	11,606	-0.03%
2019/11/08	5	22.73	1.1	22.80	22.80	3.9	11,848	0.03%
2019/11/07	10	22.70	2	22.70	22.75	8	12,405	0.06%
2019/11/06	26	22.69	6	22.78	22.75	20	12,798	0.16%
2019/11/05	37	22.65	0	0.00	22.75	37	12,933	0.29%
2019/11/04	18	22.57	21	22.60	22.70	-3	13,020	-0.02%
2019/11/01	1	22.40	36	22.49	22.50	-35	13,185	-0.27%
2019/10/31	24	22.37	23	22.35	22.35	1	13,385	0.01%
2019/10/30	12	22.25	17	22.30	22.35	-5	13,344	-0.04%
2019/10/29	10.9	22.28	1	22.30	22.30	9.9	13,517	0.07%
2019/10/28	0	0.00	4	22.30	22.30	-4	13,625	-0.03%
2019/10/25	12	22.15	2	22.30	22.30	10	13,741	0.07%
2019/10/24	18	22.12	20.8	22.11	22.20	-2.8	13,792	-0.02%
2019/10/23	43	22.02	2	22.20	22.00	41	13,820	0.30%
2019/10/22	11	22.19	76.5	22.06	22.25	-65.5	13,707	-0.48%
2019/10/21	1	22.10	20.3	22.12	22.20	-19.3	13,680	-0.14%
2019/10/18	1	22.10	0	0.00	22.05	1	13,716	0.01%
2019/10/17	0.3	22.15	9.1	22.18	22.10	-8.8	13,774	-0.06%
2019/10/16	0	0.00	6	22.13	22.10	-6	13,738	-0.04%
2019/10/15	7	22.00	12.1	22.04	22.05	-5.1	13,859	-0.04%
2019/10/14	0	0.00	21	22.00	22.05	-21	13,958	-0.15%
2019/10/09	12.8	21.93	4	21.95	21.85	8.8	13,990	0.06%
2019/10/08	3	22.02	13.1	22.01	22.10	-10.1	13,947	-0.07%
2019/10/07	21.8	21.91	9.3	21.96	21.90	12.5	13,985	0.09%
2019/10/04	15	21.90	14.2	21.97	22.00	0.8	14,101	0.01%
2019/10/03	26	21.80	5	21.90	21.80	21	14,166	0.15%
2019/10/02	5	22.10	0	0.00	21.95	5	14,160	0.04%
2019/10/01	2	21.93	1	21.90	22.05	1	14,155	0.01%
2019/09/27	40.5	21.85	7	21.85	21.80	33.5	13,955	0.24%
2019/09/26	13	22.11	1	22.00	21.95	12	13,866	0.09%
2019/09/25	18	21.93	2	22.10	22.10	16	13,860	0.12%
2019/09/24	69	22.08	3	22.20	22.15	66	13,610	0.48%
2019/09/23	69	22.28	8	22.38	22.20	61	13,511	0.45%
2019/09/20	11	22.26	15.1	22.29	22.40	-4.1	13,608	-0.03%
2019/09/19	2	22.25	0.1	22.35	22.25	1.9	13,402	0.01%
2019/09/18	1.1	22.16	16.2	22.21	22.25	-15.1	13,475	-0.11%
2019/09/17	0	0.00	9	22.12	22.20	-9	13,455	-0.07%
2019/09/16	12.7	22.06	1	22.05	22.10	11.7	13,651	0.09%
2019/09/12	9.7	22.02	8	22.09	22.00	1.7	13,649	0.01%
2019/09/11	0	0.00	4	22.00	22.00	-4	13,909	-0.03%
2019/09/10	23	21.87	29	21.89	22.00	-6	13,768	-0.04%
2019/09/09	2	21.55	8	21.61	21.65	-6	13,534	-0.04%
2019/09/06	2	21.50	1.9	21.55	21.55	0.1	13,409	0.00%
2019/09/05	28.1	21.44	6.1	21.46	21.50	21.9	13,401	0.16%
2019/09/04	18	21.32	9.2	21.35	21.45	8.8	13,652	0.06%
2019/09/03	15	21.40	1	21.40	21.35	14	13,704	0.10%
2019/09/02	4	21.46	1	21.45	21.50	3	13,908	0.02%
2019/08/30	2	21.35	31.2	21.37	21.50	-29.2	14,109	-0.21%
2019/08/29	4	21.15	1	21.30	21.20	3	14,016	0.02%
2019/08/28	7	21.26	3	21.27	21.20	4	14,105	0.03%
2019/08/27	25	21.13	1.5	21.22	21.25	23.5	14,236	0.16%
2019/08/26	44	21.26	0.1	21.35	21.20	44	14,353	0.31%
2019/08/23	3.8	21.41	0.5	21.50	21.45	3.2	14,436	0.02%
2019/08/22	2	21.20	0	0.00	21.35	2	14,497	0.01%
2019/08/21	5	21.23	0	0.00	21.15	5	14,802	0.03%
2019/08/20	4	21.31	4	21.35	21.30	0	14,756	0.00%
2019/08/19	15	21.33	8	21.35	21.35	7	14,771	0.05%
2019/08/16	12	21.07	0	21.40	21.25	12	14,775	0.08%
2019/08/15	14	21.12	26	21.12	21.15	-12	14,743	-0.08%
2019/08/14	24	21.24	50	21.25	21.20	-26	14,896	-0.17%
2019/08/13	63	21.25	3	21.30	21.15	60	14,958	0.40%
2019/08/12	80.8	21.47	0	0.00	21.55	80.8	14,659	0.55%
2019/08/08	35	22.78	2	22.80	22.80	33	14,130	0.23%
2019/08/07	23	22.70	12.8	22.78	22.70	10.2	13,781	0.07%
2019/08/06	25	22.67	25	22.83	22.80	0	13,633	0.00%
2019/08/05	12	22.97	2	22.95	23.00	10	13,534	0.07%
2019/08/02	10	22.88	1	22.95	22.95	9	13,376	0.07%
2019/08/01	12	23.14	3	23.12	23.10	9	13,283	0.07%
2019/07/31	5	23.24	7	23.33	23.40	-2	13,181	-0.02%
2019/07/30	9	23.14	2.7	23.18	23.25	6.3	12,971	0.05%
2019/07/29	16	23.15	6	23.15	23.10	10	12,951	0.08%
2019/07/26	16	23.10	0.1	23.10	23.10	15.9	13,022	0.12%
2019/07/25	4	23.09	7	23.14	23.15	-3	13,305	-0.02%
2019/07/24	12.1	23.07	2	23.08	23.10	10.1	13,494	0.07%
2019/07/22	1	23.10	5	23.10	23.10	-4	13,645	-0.03%
2019/07/19	21	23.10	1	23.10	23.10	20	13,669	0.15%
2019/07/18	0.7	23.05	5	23.05	23.05	-4.3	13,691	-0.03%
2019/07/17	0	0.00	16.1	23.00	23.10	-16.1	13,705	-0.12%
2019/07/16	3	22.95	5.1	23.00	23.00	-2.1	13,557	-0.02%
2019/07/15	2	23.00	8	22.89	22.90	-6	13,661	-0.04%
2019/07/12	3	22.85	0	22.85	22.85	3	13,699	0.02%
2019/07/11	4	22.88	8	22.91	22.90	-4	13,821	-0.03%
2019/07/10	0.1	22.85	13	22.81	22.85	-12.9	13,815	-0.09%
2019/07/09	2	22.75	2	22.75	22.70	0	13,823	0.00%
2019/07/08	1	22.70	5	22.75	22.75	-4	13,857	-0.03%
2019/07/05	4	22.75	0	0.00	22.85	4	13,944	0.03%
2019/07/04	8	22.76	2	22.75	22.80	6	14,021	0.04%
2019/07/03	4	22.69	25	22.73	22.75	-21	14,147	-0.15%
2019/07/02	1	22.65	24	22.79	22.80	-23	14,214	-0.16%
2019/07/01	2	22.78	6.4	22.80	22.75	-4.4	14,227	-0.03%
2019/06/28	0	0.00	2	22.83	22.80	-2	14,211	-0.01%
2019/06/27	1	22.75	1	22.80	22.75	0	14,267	0.00%
2019/06/26	0	0.00	48	22.72	22.70	-48	14,310	-0.34%
2019/06/25	0	0.00	226	22.70	22.70	-226	14,438	-1.57%	大賣/鉅額交易
2019/06/24	6	22.55	1	22.60	22.70	5	14,435	0.03%
2019/06/21	3	22.52	8	22.54	22.50	-5	14,485	-0.03%
2019/06/20	2	22.55	36	22.60	22.70	-34	14,356	-0.24%
2019/06/19	21	22.60	29	22.61	22.70	-8	14,359	-0.06%
2019/06/18	0	0.00	0	22.30	22.30	0	14,115	0.00%
2019/06/17	0	0.00	2	22.40	22.20	-2	14,261	-0.01%
2019/06/14	4.2	22.20	4	22.20	22.20	0.2	14,344	0.00%
2019/06/13	0	0.00	21	22.10	22.15	-21	14,388	-0.15%
2019/06/12	9	21.91	5	21.88	21.95	4	14,568	0.03%
2019/06/11	237.1	22.55	6.1	22.43	22.25	231	14,295	1.62%	大買/鉅額交易
2019/06/10	3	22.75	62.7	22.71	22.75	-59.7	14,171	-0.42%
2019/06/06	4	22.66	9	22.66	22.70	-5	14,044	-0.04%
2019/06/05	20	22.56	13	22.65	22.50	7	13,920	0.05%
2019/06/04	0	0.00	148.8	22.51	22.60	-148.8	13,830	-1.08%	大賣/鉅額交易
2019/06/03	124.1	22.26	89	22.37	22.35	35.1	13,739	0.26%	大買/
2019/05/31	11.1	22.26	16	22.48	22.60	-4.9	13,666	-0.04%
2019/05/30	1	22.30	6	22.44	22.45	-5	13,369	-0.04%
2019/05/29	3	22.15	17	22.24	22.30	-14	13,525	-0.10%
2019/05/28	4	22.09	8	22.18	22.20	-4	13,567	-0.03%
2019/05/27	1.7	22.12	4	22.16	22.15	-2.3	13,278	-0.02%
2019/05/24	0	0.00	20	22.02	22.10	-20	13,360	-0.15%
2019/05/23	14	21.90	5	22.00	21.90	9	13,387	0.07%
2019/05/22	4	21.96	5	21.95	21.95	-1	13,370	-0.01%
2019/05/21	0.3	22.20	10.3	22.13	22.20	-10	13,414	-0.07%
2019/05/20	2	21.85	8	21.61	21.85	-6	13,181	-0.05%
2019/05/17	1.1	21.55	1	21.85	21.55	0.1	13,055	0.00%
2019/05/16	7	21.50	6	21.52	21.50	1	13,093	0.01%
2019/05/15	18	21.43	5.1	21.52	21.50	12.9	13,179	0.10%
2019/05/14	0	0.00	4	21.34	21.40	-4	13,298	-0.03%
2019/05/13	1.2	21.56	1	21.60	21.50	0.2	13,300	0.00%
2019/05/10	6.5	21.67	6	21.75	21.60	0.5	13,452	0.00%
2019/05/09	4	21.78	0	0.00	21.70	4	13,437	0.03%
2019/05/08	14.1	21.86	1	21.90	21.90	13.1	13,381	0.10%
2019/05/07	12	21.90	3	21.92	21.95	9	13,383	0.07%
2019/05/06	9	21.77	9	21.76	21.80	0	13,447	0.00%
2019/05/03	2.1	21.95	1.7	22.00	22.00	0.4	13,361	0.00%
2019/05/02	38.5	22.05	39	22.03	22.00	-0.5	13,187	0.00%
2019/04/30	26.3	21.85	22	22.00	22.05	4.3	12,997	0.03%
2019/04/29	4	21.78	37	21.80	21.90	-33	12,813	-0.26%
2019/04/26	4.1	21.56	4.8	21.56	21.60	-0.7	12,793	-0.01%
2019/04/25	1.1	21.55	23	21.56	21.60	-21.9	12,795	-0.17%
2019/04/24	39.1	21.46	34	21.50	21.50	5.1	12,837	0.04%
2019/04/23	0	0.00	4	21.35	21.40	-4	13,070	-0.03%
2019/04/22	6	21.41	0.1	21.40	21.35	5.9	13,112	0.05%
2019/04/19	0	0.00	227	21.31	21.55	-227	13,184	-1.72%	大賣/鉅額交易
2019/04/18	5	21.28	13	21.33	21.35	-8	13,089	-0.06%
2019/04/17	6	21.26	16.6	21.33	21.35	-10.6	13,227	-0.08%
2019/04/16	0	0.00	234	21.30	21.30	-234	13,163	-1.78%	大賣/鉅額交易
2019/04/15	3	21.30	1.1	21.35	21.30	1.9	13,179	0.01%
2019/04/12	1	21.25	12.1	21.25	21.30	-11.1	13,147	-0.08%
2019/04/11	0	0.00	1	21.30	21.30	-1	13,060	-0.01%
2019/04/10	1	21.20	517.3	21.26	21.30	-516.3	13,026	-3.96%	大賣/鉅額交易
2019/04/09	0.4	21.20	327.1	21.20	21.25	-326.7	13,024	-2.51%	大賣/鉅額交易
2019/04/08	9.1	21.16	13	21.15	21.15	-3.9	12,939	-0.03%
2019/04/03	0.2	21.20	330	21.11	21.20	-329.8	12,791	-2.58%	大賣/鉅額交易
2019/04/02	3.7	21.10	6.1	21.15	21.10	-2.4	12,674	-0.02%
2019/04/01	14	21.05	51	21.10	21.10	-37	12,738	-0.29%
2019/03/29	4.2	21.00	41.2	21.07	21.10	-37	12,527	-0.30%
2019/03/28	2.9	21.03	12.8	21.01	21.05	-9.8	12,396	-0.08%
2019/03/27	15.4	21.01	30	21.09	21.10	-14.6	12,282	-0.12%
2019/03/26	1	20.90	51.1	20.96	21.10	-50.1	12,412	-0.40%
2019/03/25	25.5	20.95	1	20.90	20.90	24.5	12,408	0.20%
2019/03/22	2	21.08	100.3	21.10	21.10	-98.3	12,398	-0.79%
2019/03/21	2	21.00	171	21.02	21.10	-169	12,367	-1.37%	大賣/鉅額交易
2019/03/20	4	21.00	101	21.01	21.10	-97	12,349	-0.79%	大賣/
2019/03/19	6	21.00	6.1	21.02	21.00	-0.1	12,260	0.00%
2019/03/18	2	20.90	4	21.00	21.00	-2	12,225	-0.02%
2019/03/15	6	20.86	26	20.94	20.85	-20	12,204	-0.16%
2019/03/14	3	20.98	17.3	20.99	20.95	-14.3	12,020	-0.12%
2019/03/13	7	20.85	1	20.90	21.00	6	12,131	0.05%
2019/03/12	6	20.94	0	0.00	21.00	6	12,198	0.05%
2019/03/11	88	20.85	2	20.90	20.80	86	12,255	0.70%
2019/03/08	12	20.85	6.3	20.84	20.85	5.7	12,463	0.05%
2019/03/07	5	20.89	2	20.90	20.95	3	13,755	0.02%
2019/03/06	4	20.85	52.1	20.90	20.90	-48.1	13,759	-0.35%
2019/03/05	31	20.81	2	20.85	20.80	29	13,811	0.21%
2019/03/04	26	20.73	28.2	20.92	20.95	-2.2	13,833	-0.02%
2019/02/27	13	20.77	3	20.75	20.80	10	13,662	0.07%
2019/02/26	32	20.70	8.1	20.76	20.80	23.9	13,556	0.18%
2019/02/25	13	20.74	6.3	20.73	20.80	6.7	13,491	0.05%
2019/02/22	2	20.65	2	20.65	20.80	0	13,473	0.00%
2019/02/21	7	20.63	19.9	20.69	20.70	-12.9	13,426	-0.10%
2019/02/20	0	0.00	3.2	20.60	20.60	-3.2	13,380	-0.02%
2019/02/19	5.1	20.60	0	0.00	20.55	5.1	13,330	0.04%
2019/02/18	3	20.60	27	20.65	20.60	-24	13,292	-0.18%
2019/02/15	4	20.54	2	20.55	20.50	2	13,282	0.02%
2019/02/14	1	20.70	53	20.69	20.60	-52	13,277	-0.39%
2019/02/13	7	20.61	6	20.65	20.60	1	13,139	0.01%
2019/02/12	0.3	20.65	37.4	20.59	20.60	-37.2	12,983	-0.29%
2019/02/11	20	20.44	23.1	20.45	20.40	-3.1	13,010	-0.02%
2019/01/30	0	0.00	87	20.40	20.40	-87	12,914	-0.67%
2019/01/29	11.2	20.35	32	20.33	20.35	-20.8	12,803	-0.16%
2019/01/28	0	0.00	52.1	20.31	20.30	-52.1	12,742	-0.41%
2019/01/25	0	0.00	19	20.26	20.25	-19	12,709	-0.15%
2019/01/24	6	20.10	0	0.00	20.20	6	12,642	0.05%
2019/01/23	13	20.15	0.2	20.20	20.10	12.8	12,812	0.10%
2019/01/22	2	20.10	21	20.25	20.25	-19	12,967	-0.15%
2019/01/21	0	0.00	10.2	20.22	20.15	-10.2	12,872	-0.08%
2019/01/18	0	0.00	17.7	20.16	20.20	-17.7	12,918	-0.14%
2019/01/17	2	20.00	0	0.00	20.05	2	13,148	0.02%
2019/01/16	4	20.00	7	20.04	20.00	-3	13,252	-0.02%
2019/01/15	12	20.00	1	20.10	20.15	11	13,330	0.08%
2019/01/14	10	20.04	3.1	20.10	20.20	6.9	13,072	0.05%
2019/01/11	2	20.10	1	20.20	20.20	1	13,167	0.01%
2019/01/10	0	0.00	4	20.18	20.20	-4	13,134	-0.03%
2019/01/09	3	20.10	38.2	20.18	20.20	-35.2	13,208	-0.27%
2019/01/08	8	19.90	3	20.00	19.95	5	13,166	0.04%
2019/01/07	39	19.95	7.8	19.97	20.00	31.2	13,344	0.23%
2019/01/04	8	19.77	3.4	19.81	19.85	4.6	13,757	0.03%
2019/01/03	3	19.85	10	19.90	19.90	-7	14,644	-0.05%
2019/01/02	10	19.73	1	19.95	19.80	9	14,784	0.06%
2018/12/28	0	0.00	71.3	19.95	20.00	-71.3	14,930	-0.48%
2018/12/26	15	19.67	4	19.70	19.70	11	15,158	0.07%
2018/12/25	6	19.63	4	19.59	19.65	2	15,243	0.01%
2018/12/24	7	19.67	0.1	19.85	19.80	6.9	15,418	0.04%
2018/12/22	6	19.71	0	0.00	19.70	6	15,400	0.04%
2018/12/21	6	19.79	0	0.00	19.75	6	15,610	0.04%
2018/12/20	2	19.80	11.5	19.86	19.90	-9.5	15,670	-0.06%
2018/12/19	5	19.74	11	19.86	19.90	-6	15,710	-0.04%
2018/12/18	18	19.73	1	19.80	19.80	17	15,626	0.11%
2018/12/17	11	19.80	6	19.88	19.85	5	15,797	0.03%
2018/12/14	4	19.85	3.5	19.91	19.95	0.5	15,718	0.00%
2018/12/13	23	19.80	1	20.00	19.90	22	15,678	0.14%
2018/12/12	12.3	19.78	1	19.80	19.75	11.3	15,670	0.07%
2018/12/11	9.2	19.74	2	19.78	19.75	7.2	15,534	0.05%
2018/12/10	14	19.76	0.5	19.85	19.75	13.5	15,478	0.09%
2018/12/07	5	19.87	9	19.90	19.85	-4	15,470	-0.03%
2018/12/06	15	19.86	7.4	19.91	19.90	7.6	15,479	0.05%
2018/12/05	32.1	19.92	5	19.95	19.95	27.1	15,370	0.18%
2018/12/04	22	20.00	0	0.00	20.00	22	15,341	0.14%
2018/12/03	44	20.07	1	20.10	20.05	43	15,249	0.28%
2018/11/30	104	20.05	6.1	20.18	19.95	97.9	14,999	0.65%	大買/
2018/11/29	3	20.20	3	20.27	20.20	0	13,787	0.00%
2018/11/28	5	20.19	0	0.00	20.25	5	13,781	0.04%
2018/11/27	0	0.00	0.2	20.35	20.35	-0.2	13,689	0.00%
2018/11/26	71	20.27	24	20.27	20.20	47	13,754	0.34%
2018/11/23	3	20.23	1	20.35	20.30	2	13,674	0.01%
2018/11/22	32.2	20.25	0.7	20.35	20.35	31.5	13,672	0.23%
2018/11/21	2	20.25	100	20.29	20.35	-98	13,660	-0.72%
2018/11/20	0	0.00	115	20.42	20.40	-115	13,651	-0.84%	大賣/鉅額交易
2018/11/19	0.3	20.45	8	20.43	20.45	-7.7	13,610	-0.06%
2018/11/16	17	20.30	156.3	20.36	20.40	-139.3	13,653	-1.02%	大賣/鉅額交易
2018/11/15	46	20.19	7.7	20.23	20.30	38.3	13,690	0.28%
2018/11/14	1	20.10	12	20.14	20.40	-11	13,744	-0.08%
2018/11/13	19	19.86	70	20.11	20.00	-51	13,770	-0.37%
2018/11/12	22.2	20.16	15	20.19	20.20	7.2	13,651	0.05%
2018/11/09	0	0.00	30	20.18	20.25	-30	13,745	-0.22%
2018/11/08	1	20.25	33	20.26	20.30	-32	13,805	-0.23%
2018/11/07	0.1	20.00	56	19.96	20.00	-55.9	13,680	-0.41%
2018/11/06	2	19.75	4	19.81	19.85	-2	13,744	-0.01%
2018/11/05	5.4	19.67	2.5	19.67	19.75	2.9	14,503	0.02%
2018/11/02	7	19.47	6	19.62	19.65	1	15,174	0.01%
2018/11/01	17	19.44	3.2	19.55	19.40	13.8	15,487	0.09%
2018/10/31	26	19.51	30	19.55	19.55	-4	15,679	-0.03%
2018/10/30	4	19.34	1	19.35	19.40	3	15,741	0.02%
2018/10/29	3	19.33	3	19.42	19.40	0	15,706	0.00%
2018/10/26	49	19.39	13.6	19.40	19.50	35.4	15,824	0.22%
2018/10/25	43.1	19.30	12.1	19.31	19.40	31	15,814	0.20%
2018/10/24	31	19.35	60.4	19.37	19.50	-29.4	15,712	-0.19%
2018/10/23	42	19.65	1	19.60	19.60	41	15,663	0.26%
2018/10/22	7	19.77	252	19.88	19.90	-245	15,776	-1.55%	大賣/鉅額交易
2018/10/19	7.1	19.75	12	19.83	19.85	-4.9	15,905	-0.03%
2018/10/18	4	19.73	0	19.90	19.80	4	15,881	0.03%
2018/10/17	18	19.81	2.1	19.83	19.75	15.9	15,910	0.10%
2018/10/16	48	19.80	0	0.00	19.80	48	15,759	0.30%
2018/10/15	101	19.87	6	19.89	19.80	95	15,581	0.61%	大買/
2018/10/12	81	19.82	2	20.05	20.10	79	15,337	0.52%
2018/10/11	429	20.15	21	20.09	19.95	408	14,895	2.74%	大買/鉅額交易
2018/10/09	6	20.45	38.5	20.64	20.60	-32.5	13,961	-0.23%
2018/10/08	4.6	20.43	5	20.45	20.50	-0.4	13,803	0.00%
2018/10/05	38.1	20.41	57.4	20.41	20.40	-19.3	13,606	-0.14%
2018/10/04	31	20.46	0	0.00	20.50	31	13,384	0.23%
2018/10/03	11	20.56	0	0.00	20.55	11	13,224	0.08%
2018/10/02	58	20.70	6	20.72	20.60	52	13,181	0.39%
2018/10/01	1	20.80	0	20.95	20.85	1	13,018	0.01%
2018/09/28	47	20.75	0.7	20.95	20.80	46.3	13,046	0.35%
2018/09/27	13	20.79	88	20.85	20.95	-75	12,889	-0.58%
2018/09/26	5.9	20.78	14.3	20.81	20.80	-8.4	12,705	-0.07%
2018/09/25	169	20.69	20.7	20.75	20.80	148.3	12,703	1.17%	大買/鉅額交易
2018/09/21	100	20.68	11.3	20.70	20.70	88.7	12,669	0.70%
2018/09/20	32	20.63	4.1	20.61	20.60	28	12,513	0.22%
2018/09/19	6.3	20.48	9.5	20.51	20.55	-3.3	12,606	-0.03%
2018/09/18	17	20.44	22	20.49	20.40	-5	12,690	-0.04%
2018/09/17	32	20.40	2	20.43	20.40	30	12,752	0.24%
2018/09/14	20	20.49	1	20.50	20.45	19	12,890	0.15%
2018/09/13	73	20.43	9	20.40	20.55	64	13,007	0.49%
2018/09/12	1	20.40	5	20.35	20.40	-4	13,026	-0.03%
2018/09/11	5	20.32	12	20.35	20.40	-7	13,095	-0.05%
2018/09/10	7	20.34	4	20.31	20.35	3	13,387	0.02%
2018/09/07	22	20.40	11	20.41	20.40	11	13,665	0.08%
2018/09/06	3.2	20.36	5	20.35	20.50	-1.8	13,713	-0.01%
2018/09/05	9.1	20.38	54	20.40	20.35	-44.9	13,747	-0.33%
2018/09/04	49.2	20.43	19	20.45	20.45	30.2	13,715	0.22%
2018/09/03	13	20.46	16	20.51	20.50	-3	13,686	-0.02%
2018/08/31	5	20.41	0	0.00	20.55	5	13,770	0.04%
2018/08/30	264	20.45	0.1	20.60	20.40	264	13,775	1.92%	大買/鉅額交易
2018/08/29	199	20.44	2	20.50	20.50	197	13,910	1.42%	大買/鉅額交易
2018/08/28	6	20.40	53	20.45	20.45	-47	13,931	-0.34%
2018/08/27	4.5	20.44	7	20.40	20.35	-2.5	13,980	-0.02%
2018/08/23	4	20.50	23	20.50	20.55	-19	15,122	-0.13%
2018/08/22	12	20.54	7	20.60	20.50	5	15,393	0.03%
2018/08/21	2	20.43	52	20.40	20.45	-50	15,264	-0.33%
2018/08/20	56.8	20.30	10	20.30	20.35	46.8	15,243	0.31%
2018/08/17	9	20.27	6	20.26	20.25	3	15,218	0.02%
2018/08/16	28	20.14	11	20.22	20.15	17	15,237	0.11%
2018/08/15	56	20.26	70	20.30	20.20	-14	15,188	-0.09%
2018/08/14	30	20.35	12	20.39	20.35	18	15,051	0.12%
2018/08/13	28.8	20.41	59.3	20.39	20.40	-30.5	15,029	-0.20%
2018/08/10	128.5	20.43	24.7	20.49	20.50	103.8	14,979	0.69%	大買/鉅額交易
2018/08/09	44.7	21.29	241.7	21.34	21.35	-197	14,262	-1.38%	大賣/鉅額交易
2018/08/08	59	21.26	23	21.29	21.30	36	13,596	0.26%
2018/08/07	43	21.23	14	21.25	21.25	29	13,425	0.22%
2018/08/06	74	21.13	7.1	21.17	21.20	66.9	13,258	0.50%
2018/08/03	42	20.95	8	21.05	21.05	34	13,145	0.26%
2018/08/02	79	21.00	3	21.03	20.95	76	13,076	0.58%
2018/08/01	1	21.00	2	21.00	21.05	-1	12,969	-0.01%
2018/07/31	68	20.96	331.2	21.00	21.05	-263.2	12,901	-2.04%	大賣/鉅額交易
2018/07/30	2	21.00	312	21.00	21.00	-310	12,737	-2.43%	大賣/鉅額交易
2018/07/27	3	21.00	347	21.00	21.00	-344	12,644	-2.72%	大賣/鉅額交易
2018/07/26	11	20.82	1	20.80	20.90	10	12,461	0.08%
2018/07/25	73	20.77	5	20.75	20.80	68	12,412	0.55%
2018/07/24	0	0.00	11	20.82	20.85	-11	12,438	-0.09%
2018/07/23	0	0.00	5	20.69	20.75	-5	12,613	-0.04%
2018/07/20	8	20.64	0	0.00	20.70	8	12,632	0.06%
2018/07/19	9	20.66	0	0.00	20.60	9	12,655	0.07%
2018/07/18	0	0.00	8	20.61	20.75	-8	12,722	-0.06%
2018/07/17	1	20.60	1	20.70	20.60	0	12,746	0.00%
2018/07/16	3.3	20.65	5	20.70	20.60	-1.8	12,769	-0.01%
2018/07/13	1.4	20.58	0	0.00	20.65	1.4	12,872	0.01%
2018/07/12	6	20.55	6	20.55	20.60	0	12,895	0.00%
2018/07/11	10	20.35	11	20.36	20.40	-1	12,950	-0.01%
2018/07/10	10	20.37	0.1	20.50	20.50	9.9	12,983	0.08%
2018/07/09	43	20.39	4	20.45	20.35	39	13,016	0.30%
2018/07/06	10	20.20	10	20.15	20.25	0	13,005	0.00%
2018/07/05	3	20.30	0	0.00	20.20	3	12,962	0.02%
2018/07/04	1	20.20	1	20.30	20.30	0	13,016	0.00%
2018/07/03	85	20.28	5	20.30	20.20	80	13,139	0.61%
2018/07/02	12	20.33	7	20.45	20.30	5	13,109	0.04%
2018/06/29	10	20.35	13	20.55	20.60	-3	13,082	-0.02%
2018/06/28	11.5	20.34	0	0.00	20.35	11.5	12,928	0.09%
2018/06/27	30.2	20.36	0	0.00	20.35	30.2	12,830	0.24%
2018/06/26	27	20.39	1.8	20.45	20.35	25.2	12,851	0.20%
2018/06/25	25	20.46	0	0.00	20.45	25	12,814	0.20%
2018/06/22	17	20.43	6	20.50	20.65	11	12,807	0.09%
2018/06/21	15	20.53	2	20.55	20.50	13	12,710	0.10%
2018/06/20	29	20.39	0	0.00	20.50	29	12,782	0.23%
2018/06/19	70	20.45	0	20.55	20.40	70	12,743	0.55%
2018/06/15	3	20.72	8	20.71	20.70	-5	12,463	-0.04%
2018/06/14	18	20.74	2	20.75	20.70	16	12,164	0.13%
2018/06/13	25.1	20.88	0	0.00	20.90	25.1	12,149	0.21%
2018/06/12	6	20.96	1	21.10	20.90	5	12,537	0.04%
2018/06/11	4	21.03	0	0.00	21.10	4	12,523	0.03%
2018/06/08	7	20.99	5	21.00	21.05	2	12,609	0.02%
2018/06/07	4	21.02	7	21.06	21.10	-3	12,728	-0.02%
2018/06/06	0.1	20.95	61.2	20.95	21.00	-61.1	12,734	-0.48%
2018/06/05	1.2	20.86	4	20.88	20.90	-2.9	12,607	-0.02%
2018/06/04	2	20.80	4.1	20.82	20.85	-2.1	12,524	-0.02%
2018/06/01	78	20.40	51.1	20.60	20.75	26.9	12,550	0.21%
2018/05/31	108	20.47	2	20.50	20.35	106	12,429	0.85%	大買/鉅額交易
2018/05/30	177.5	20.68	53	20.63	20.55	124.5	11,583	1.07%	大買/鉅額交易
2018/05/29	10.5	20.85	39	20.87	20.95	-28.5	11,488	-0.25%
2018/05/28	224.5	20.85	1	20.85	20.95	223.5	11,623	1.92%	大買/鉅額交易
2018/05/25	3	20.85	19	20.79	20.85	-16	11,844	-0.14%
2018/05/24	1.2	20.63	5	20.77	20.75	-3.8	11,927	-0.03%
2018/05/23	1.2	20.60	0	0.00	20.60	1.2	12,047	0.01%
2018/05/22	4.3	20.75	0	0.00	20.70	4.3	12,129	0.04%
2018/05/21	30	20.80	5.2	20.80	20.80	24.8	12,281	0.20%
2018/05/18	3	20.70	16	20.79	20.80	-13	12,497	-0.10%
2018/05/17	1	20.70	38.2	20.69	20.65	-37.2	12,745	-0.29%
2018/05/16	8	20.65	11	20.60	20.65	-3	12,786	-0.02%
2018/05/15	18	20.64	1	20.75	20.55	17	13,080	0.13%
2018/05/14	12	20.59	33	20.65	20.70	-21	13,806	-0.15%
2018/05/11	5	20.50	29.2	20.50	20.60	-24.2	13,895	-0.17%
2018/05/10	1	20.35	4	20.40	20.35	-3	13,823	-0.02%
2018/05/09	0	0.00	4	20.35	20.30	-4	13,841	-0.03%
2018/05/08	4	20.31	1	20.35	20.35	3	13,913	0.02%
2018/05/07	21.1	20.31	26	20.30	20.30	-4.9	13,992	-0.04%
2018/05/04	12.1	20.33	13	20.35	20.30	-0.9	13,988	-0.01%
2018/05/03	42.1	20.40	0	0.00	20.40	42.1	13,969	0.30%
2018/05/02	6.7	20.41	0	0.00	20.45	6.7	14,052	0.05%
2018/04/30	60	20.40	11	20.40	20.40	49	14,058	0.35%
2018/04/27	39.4	20.32	37.8	20.34	20.45	1.6	14,028	0.01%
2018/04/26	15	20.47	5	20.52	20.50	10	13,954	0.07%
2018/04/25	23	20.40	1.1	20.46	20.50	21.9	13,979	0.16%
2018/04/24	6	20.47	3	20.45	20.50	3	14,070	0.02%
2018/04/23	4	20.44	37.3	20.42	20.50	-33.3	14,225	-0.23%
2018/04/20	3	20.33	1	20.35	20.40	2	14,265	0.01%
2018/04/19	3	20.33	16.7	20.36	20.40	-13.7	14,392	-0.10%
2018/04/18	16	20.25	29.3	20.24	20.25	-13.3	14,412	-0.09%
2018/04/17	25	20.20	5.1	20.15	20.25	19.9	14,531	0.14%
2018/04/16	0	0.00	57	20.23	20.25	-57	14,616	-0.39%
2018/04/13	12	20.29	5	20.29	20.30	7	14,736	0.05%
2018/04/12	2	20.25	37	20.29	20.35	-35	14,991	-0.23%
2018/04/11	2.3	20.33	73	20.31	20.30	-70.8	15,149	-0.47%
2018/04/10	1	20.20	19.2	20.26	20.30	-18.2	15,179	-0.12%
2018/04/09	19	20.15	1	20.15	20.20	18	15,205	0.12%
2018/04/03	3.2	20.23	74.5	20.25	20.20	-71.3	15,129	-0.47%
2018/04/02	16	20.29	5	20.29	20.25	11	15,180	0.07%
2018/03/31	2.3	20.23	0	0.00	20.30	2.3	15,155	0.02%
2018/03/30	6.2	20.20	11	20.25	20.25	-4.8	15,169	-0.03%
2018/03/29	12	20.11	1	20.20	20.25	11	15,097	0.07%
2018/03/28	19.9	20.18	30	20.15	20.20	-10.1	14,917	-0.07%
2018/03/27	0	0.00	1.2	20.20	20.20	-1.2	14,848	-0.01%
2018/03/26	14	20.00	22	20.05	20.05	-8	14,743	-0.05%
2018/03/23	50	20.04	33	20.03	20.05	17	14,680	0.12%
2018/03/22	12	20.06	2.3	20.11	20.15	9.7	14,604	0.07%
2018/03/21	20	20.07	0	0.00	20.10	20	14,523	0.14%
2018/03/20	1	20.10	1	20.10	20.10	0	14,697	0.00%
2018/03/19	37	20.08	10.1	20.20	20.20	26.9	14,759	0.18%
2018/03/16	16	20.14	10	20.12	20.15	6	14,755	0.04%
2018/03/15	41	20.10	8	20.15	20.05	33	14,458	0.23%
2018/03/14	7	20.15	20.2	20.15	20.15	-13.2	14,458	-0.09%
2018/03/13	7.1	20.06	3	20.10	20.15	4.1	14,528	0.03%
2018/03/12	13	20.00	22	20.00	20.05	-9	14,424	-0.06%
2018/03/09	51.9	19.95	11	19.99	20.00	40.9	14,647	0.28%
2018/03/07	5	19.91	4	19.95	19.85	1	14,827	0.01%
2018/03/06	8.2	19.90	1	19.90	19.95	7.2	14,871	0.05%
2018/03/05	6	19.82	7	19.86	19.80	-1	15,202	-0.01%
2018/03/02	34.9	19.78	13	19.80	19.80	21.8	15,164	0.14%
2018/03/01	10.2	19.99	0	0.00	19.95	10.2	15,094	0.07%
2018/02/27	33.1	20.03	7	20.11	20.00	26.1	15,014	0.17%
2018/02/26	2	20.10	7.2	20.05	20.10	-5.2	14,821	-0.04%
2018/02/23	12	19.96	27	20.00	19.90	-15	14,730	-0.10%
2018/02/22	13	19.67	5	19.79	19.85	8	14,828	0.05%
2018/02/21	10	19.74	28	19.70	19.75	-18	14,934	-0.12%
2018/02/12	97	19.48	1	19.50	19.45	96	14,828	0.65%
2018/02/09	31	19.50	16	19.40	19.45	15	14,731	0.10%
2018/02/08	13	19.67	17.5	19.66	19.70	-4.5	14,738	-0.03%
2018/02/07	36	19.71	10	19.83	19.65	26	14,846	0.18%
2018/02/06	134.1	19.61	33	19.58	19.50	101.1	14,673	0.69%	大買/鉅額交易
2018/02/05	19	19.95	2	19.95	20.10	17	13,880	0.12%
2018/02/02	3	20.03	12.8	20.14	20.15	-9.8	13,758	-0.07%
2018/02/01	0.2	20.15	3	20.20	20.15	-2.8	13,744	-0.02%
2018/01/31	6.5	19.96	15.5	20.04	20.15	-9	13,795	-0.07%
2018/01/30	11	20.14	20.8	20.16	20.05	-9.8	13,776	-0.07%
2018/01/29	16.4	20.08	69.7	20.11	20.20	-53.3	13,903	-0.38%
2018/01/26	6	20.09	12	20.10	20.05	-6	14,056	-0.04%
2018/01/25	1.3	20.00	45	20.05	20.10	-43.7	14,021	-0.31%
2018/01/24	6	19.95	9	19.98	20.00	-3	14,001	-0.02%
2018/01/23	10.7	19.95	66.4	19.98	20.00	-55.8	14,034	-0.40%
2018/01/22	31	19.97	3.2	20.02	20.00	27.8	14,205	0.20%
2018/01/19	8.6	20.00	1	20.00	20.05	7.6	14,874	0.05%
2018/01/18	19.1	20.05	19	20.09	20.05	0.1	15,315	0.00%
2018/01/17	8.2	20.01	25	20.03	20.05	-16.8	15,281	-0.11%
2018/01/16	4	20.00	18.6	20.00	20.00	-14.6	15,215	-0.10%
2018/01/15	4	19.94	21	19.93	20.00	-17	15,109	-0.11%
2018/01/12	2.6	19.83	4.1	19.84	19.85	-1.5	15,158	-0.01%
2018/01/11	18.7	19.78	1	19.80	19.85	17.7	15,111	0.12%
2018/01/10	17.2	19.82	4	19.90	19.85	13.2	15,259	0.09%
2018/01/09	2.3	19.83	27.5	19.85	19.85	-25.2	15,173	-0.17%
2018/01/08	24.4	19.77	15	19.79	19.85	9.4	15,307	0.06%
2018/01/05	3	19.60	58.4	19.62	19.70	-55.4	15,164	-0.37%
2018/01/04	4.5	19.57	55	19.60	19.60	-50.5	15,330	-0.33%
2018/01/03	25	19.55	2	19.58	19.55	23	15,580	0.15%
2018/01/02	1.5	19.52	0	0.00	19.55	1.5	15,625	0.01%