第一金 (2892)-臺銀-臺中券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.15
漲跌
▲0.05
漲幅
+0.18%
成交量
12,802張
產業
上市金融類股
2205人加入追蹤

立即追蹤
本地時間:14:30(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-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.7	27.01	56	27.07	27.10	-55.3	13,709	-0.40%
2024/04/19	62.5	26.60	75	26.73	26.65	-12.5	13,683	-0.09%
2024/04/18	14	26.98	31.2	27.00	26.90	-17.2	13,366	-0.13%
2024/04/17	19.2	26.87	16.2	26.92	26.90	3	13,304	0.02%
2024/04/16	60.9	26.82	54.3	26.84	26.75	6.7	13,255	0.05%
2024/04/15	16.1	27.25	12	27.31	27.20	4.1	12,912	0.03%
2024/04/12	35.2	27.29	0	0.00	27.35	35.2	12,922	0.27%
2024/04/11	19.9	27.40	1	27.40	27.45	18.9	12,870	0.15%
2024/04/10	2.5	27.52	24.2	27.64	27.50	-21.7	12,862	-0.17%
2024/04/09	0.1	27.50	9.6	27.53	27.55	-9.5	12,897	-0.07%
2024/04/08	9.3	27.42	28.4	27.49	27.45	-19.2	12,933	-0.15%
2024/04/03	58.5	27.34	0.1	27.45	27.15	58.4	12,931	0.45%
2024/04/02	44.2	27.63	2	27.75	27.75	42.2	12,738	0.33%
2024/04/01	10	27.75	18.3	27.85	27.75	-8.3	12,763	-0.06%
2024/03/29	1.2	27.73	49.1	27.76	27.70	-47.9	12,727	-0.38%
2024/03/28	117.1	27.56	0.1	27.65	27.60	117	12,575	0.93%	大買/鉅額交易
2024/03/27	20.3	27.75	0.2	27.72	27.70	20.1	12,472	0.16%
2024/03/26	2.2	27.74	18.2	27.77	27.80	-16	12,502	-0.13%
2024/03/25	9	27.57	63	27.56	27.70	-54	12,610	-0.43%
2024/03/22	1.1	27.50	58.1	27.56	27.60	-57	12,632	-0.45%
2024/03/21	2.1	27.45	117.6	27.50	27.55	-115.5	12,499	-0.92%	大賣/鉅額交易
2024/03/20	45.1	27.25	7.2	27.26	27.20	37.9	12,578	0.30%
2024/03/19	25.2	27.32	6.4	27.40	27.35	18.8	12,480	0.15%
2024/03/18	117.6	27.41	22.5	27.52	27.45	95.1	12,439	0.76%	大買/
2024/03/15	28.3	27.37	47.4	27.51	27.60	-19	12,363	-0.15%
2024/03/14	17.2	27.50	89.7	27.45	27.65	-72.5	11,837	-0.61%
2024/03/13	21.2	27.13	185.1	27.21	27.25	-163.9	11,503	-1.42%	大賣/鉅額交易
2024/03/12	183.3	27.06	15.1	27.14	27.05	168.2	11,330	1.48%	大買/鉅額交易
2024/03/11	14.8	27.09	192	27.15	27.05	-177.2	11,319	-1.57%	大賣/鉅額交易
2024/03/08	50.5	27.00	149	27.15	27.10	-98.5	11,310	-0.87%	大賣/
2024/03/07	6.2	26.97	2.1	27.03	27.00	4.1	11,333	0.04%
2024/03/06	11.3	27.01	25	27.10	27.10	-13.8	11,411	-0.12%
2024/03/05	112.5	26.94	1	26.95	26.90	111.5	11,789	0.95%	大買/鉅額交易
2024/03/04	228.7	26.94	1.1	26.96	26.95	227.7	11,792	1.93%	大買/鉅額交易
2024/03/01	23	27.05	3.1	27.07	27.05	19.9	11,812	0.17%
2024/02/29	9.2	26.99	87.1	27.15	27.10	-77.9	11,947	-0.65%
2024/02/27	56.2	26.95	104	27.00	26.90	-47.8	11,741	-0.41%	大賣/
2024/02/26	177.5	26.92	0.4	27.05	26.90	177.1	11,702	1.51%	大買/鉅額交易
2024/02/23	13.1	27.18	31	27.25	27.15	-17.9	11,600	-0.15%
2024/02/22	8.7	27.16	4	27.25	27.25	4.7	11,877	0.04%
2024/02/21	50.8	27.22	10	27.25	27.20	40.8	11,862	0.34%
2024/02/20	0.4	27.36	38.1	27.36	27.40	-37.7	11,915	-0.32%
2024/02/19	2.6	27.03	48.1	27.18	27.20	-45.5	12,068	-0.38%
2024/02/16	25.3	26.78	36	27.03	26.85	-10.7	12,124	-0.09%
2024/02/15	71.8	26.85	62.3	27.00	26.75	9.5	12,089	0.08%
2024/02/05	56.1	26.76	0.1	27.00	26.80	56.1	11,901	0.47%
2024/02/02	5	26.90	20.3	27.00	27.00	-15.3	11,830	-0.13%
2024/02/01	0.3	26.90	44	26.85	26.90	-43.7	11,822	-0.37%
2024/01/31	10.8	26.57	22.6	26.63	26.60	-11.8	11,711	-0.10%
2024/01/30	43.4	26.70	70.9	26.56	26.50	-27.5	11,655	-0.24%
2024/01/29	1	26.80	0	0.00	26.80	1	11,718	0.01%
2024/01/26	1	26.80	23.3	26.81	26.85	-22.3	11,764	-0.19%
2024/01/25	2.3	26.63	27.1	26.69	26.65	-24.8	11,726	-0.21%
2024/01/24	21.1	26.56	20	26.60	26.60	1.1	11,714	0.01%
2024/01/23	25.4	26.43	5.1	26.55	26.50	20.3	11,731	0.17%
2024/01/22	23.3	26.44	0	0.00	26.40	23.3	11,756	0.20%
2024/01/19	22.1	26.16	4	26.49	26.45	18.1	11,730	0.15%
2024/01/18	11.1	26.26	1.2	26.27	26.20	9.8	11,764	0.08%
2024/01/17	79.7	26.21	1.2	26.43	26.10	78.6	11,754	0.67%
2024/01/16	52	26.61	30	26.60	26.50	22	11,459	0.19%
2024/01/15	6.1	26.89	0	0.00	26.80	6.1	11,258	0.05%
2024/01/12	24.2	26.91	20.2	27.00	26.90	4	11,395	0.03%
2024/01/11	2.5	27.03	21	27.10	27.05	-18.5	11,438	-0.16%
2024/01/10	31	26.93	1.2	27.01	26.90	29.9	11,439	0.26%
2024/01/09	27.2	27.13	1	27.20	27.05	26.2	11,468	0.23%
2024/01/08	20.1	27.20	24	27.39	27.25	-3.9	11,481	-0.03%
2024/01/05	0	27.05	29.4	27.18	27.00	-29.4	11,476	-0.26%
2024/01/04	2	27.00	0	27.05	27.00	2	11,549	0.02%
2024/01/03	57.3	26.98	15.1	27.05	27.00	42.2	11,752	0.36%
2024/01/02	20.4	27.25	24.3	27.35	27.25	-3.9	11,700	-0.03%
2023/12/29	30.2	27.32	5.2	27.30	27.40	25	11,710	0.21%
2023/12/28	12	27.16	35	27.31	27.45	-23	11,986	-0.19%
2023/12/27	27	27.09	43.1	27.17	27.20	-16.1	11,954	-0.13%
2023/12/26	4	26.90	142	26.88	27.00	-138	11,949	-1.15%	大賣/鉅額交易
2023/12/25	1.3	26.77	21.9	26.85	26.85	-20.7	11,980	-0.17%
2023/12/22	6.1	26.78	14	26.82	26.75	-7.9	12,098	-0.07%
2023/12/21	11.2	26.72	0	0.00	26.80	11.2	12,206	0.09%
2023/12/20	62.3	26.97	0.1	27.10	26.90	62.2	12,190	0.51%
2023/12/19	13	27.24	0.2	27.35	27.20	12.8	12,031	0.11%
2023/12/18	0.6	27.48	1.1	27.40	27.50	-0.5	12,109	0.00%
2023/12/15	63.8	27.43	2.7	27.52	27.35	61.1	12,182	0.50%
2023/12/14	1	27.40	52.2	27.64	27.60	-51.2	11,961	-0.43%
2023/12/13	20.7	27.31	0	0.00	27.40	20.7	11,858	0.17%
2023/12/12	2	27.48	120.1	27.51	27.50	-118	12,137	-0.97%	大賣/鉅額交易
2023/12/11	7.1	27.46	0	27.60	27.55	7.1	12,210	0.06%
2023/12/08	3	27.60	5	27.51	27.60	-2	12,224	-0.02%
2023/12/07	1.2	27.51	3.1	27.55	27.45	-1.9	12,328	-0.02%
2023/12/06	3.1	27.60	35.2	27.67	27.60	-32.1	12,344	-0.26%
2023/12/05	23.5	27.22	2	27.30	27.35	21.5	12,239	0.18%
2023/12/04	23.1	27.31	0	0.00	27.35	23.1	12,220	0.19%
2023/12/01	69.2	27.51	0	0.00	27.35	69.2	12,174	0.57%
2023/11/30	4	27.55	24.5	27.72	27.70	-20.5	12,014	-0.17%
2023/11/29	65.3	27.58	12.2	27.75	27.50	53.1	11,585	0.46%
2023/11/28	22.2	27.61	43.1	27.80	27.60	-21	11,458	-0.18%
2023/11/27	119	27.58	41.9	27.81	27.45	77.1	11,698	0.66%	大買/
2023/11/24	25	27.63	73	27.83	27.65	-47.9	11,623	-0.41%
2023/11/22	32.2	27.70	3.2	27.70	27.70	29	11,480	0.25%
2023/11/21	7.2	27.63	136.4	27.68	27.85	-129.2	11,594	-1.11%	大賣/鉅額交易
2023/11/20	75.2	27.36	2	27.43	27.45	73.2	11,446	0.64%
2023/11/17	33.1	27.41	13.3	27.52	27.55	19.8	11,503	0.17%
2023/11/16	62	27.25	90.1	27.40	27.50	-28.1	11,395	-0.25%
2023/11/15	54	27.05	64.1	27.10	27.15	-10.1	11,271	-0.09%
2023/11/14	32.2	26.85	36.2	26.95	26.95	-4	11,277	-0.04%
2023/11/13	73.8	26.78	6.4	26.85	26.90	67.4	11,486	0.59%
2023/11/10	31	26.75	26.1	26.93	26.85	4.9	11,695	0.04%
2023/11/09	2.8	26.82	33.1	26.90	26.80	-30.2	11,906	-0.25%
2023/11/08	74.1	26.83	0	0.00	26.85	74.1	12,160	0.61%
2023/11/07	55.1	26.77	0	0.00	26.85	55.1	12,848	0.43%
2023/11/06	30.3	26.75	60.2	26.91	26.90	-29.9	13,334	-0.22%
2023/11/03	7	26.35	165.1	26.67	26.70	-158.1	13,520	-1.17%	大賣/鉅額交易
2023/11/02	8	26.38	88	26.40	26.35	-80	13,641	-0.59%
2023/11/01	1	25.95	87	26.13	26.15	-86	13,861	-0.62%
2023/10/31	15.1	25.92	10	25.92	25.90	5.1	14,169	0.04%
2023/10/30	62.4	25.92	6.4	25.91	25.90	56.1	14,466	0.39%
2023/10/27	6.3	26.01	5	26.01	26.00	1.3	14,522	0.01%
2023/10/26	33.3	25.86	1.1	25.96	25.85	32.3	14,678	0.22%
2023/10/25	28.4	26.04	0	26.20	25.95	28.4	14,611	0.19%
2023/10/24	40.5	26.03	217.4	26.00	26.00	-176.9	14,735	-1.20%	大賣/鉅額交易
2023/10/23	127	26.08	16	26.09	26.00	111	14,869	0.75%	大買/鉅額交易
2023/10/20	80.6	26.05	30.2	26.25	26.20	50.4	14,880	0.34%
2023/10/19	49.1	26.47	0	0.00	26.40	49.1	14,692	0.33%
2023/10/18	3.1	26.62	5.3	26.66	26.70	-2.2	14,710	-0.02%
2023/10/17	34.3	26.52	0	0.00	26.65	34.3	14,709	0.23%
2023/10/16	32.5	26.60	0	0.00	26.75	32.5	14,736	0.22%
2023/10/13	59.9	26.69	0.2	26.85	26.70	59.8	14,838	0.40%
2023/10/12	29.9	26.80	5.2	26.92	27.00	24.7	14,904	0.17%
2023/10/11	5	26.52	104	26.74	26.85	-99	14,925	-0.66%	大賣/
2023/10/06	6.3	26.48	20.8	26.50	26.55	-14.5	14,759	-0.10%
2023/10/05	19.9	26.13	32	26.30	26.20	-12.1	14,787	-0.08%
2023/10/04	70.6	26.08	3	26.02	26.00	67.6	14,770	0.46%
2023/10/03	7.5	26.46	0	0.00	26.40	7.5	14,554	0.05%
2023/10/02	20.2	26.51	3.2	26.57	26.55	17	14,675	0.12%
2023/09/28	4.4	26.52	2	26.55	26.55	2.4	14,899	0.02%
2023/09/27	15	26.50	25	26.50	26.50	-10	14,900	-0.07%
2023/09/26	47.4	26.59	6	26.68	26.55	41.4	14,850	0.28%
2023/09/25	9.2	26.73	0	26.75	26.90	9.2	14,744	0.06%
2023/09/22	20.7	26.56	5.3	26.60	26.65	15.5	14,802	0.10%
2023/09/21	83	26.64	0	26.80	26.55	82.9	14,822	0.56%
2023/09/20	59.4	26.91	4.1	26.93	27.00	55.3	14,912	0.37%
2023/09/19	15.1	27.02	2.3	27.05	27.10	12.8	14,854	0.09%
2023/09/18	6	26.99	2	27.00	27.00	4	14,960	0.03%
2023/09/15	62.3	26.90	0.1	27.05	26.90	62.2	15,054	0.41%
2023/09/14	33.1	26.81	94	26.90	27.10	-60.9	14,807	-0.41%
2023/09/13	37.1	26.62	4	26.75	26.75	33.1	14,706	0.22%
2023/09/12	36	26.60	34.1	26.70	26.75	1.9	14,916	0.01%
2023/09/11	46.3	26.54	20	26.50	26.60	26.2	14,954	0.18%
2023/09/08	2.8	26.56	60	26.55	26.55	-57.2	14,958	-0.38%
2023/09/07	1.1	26.45	1	26.45	26.45	0.1	15,063	0.00%
2023/09/06	21.4	26.45	6.1	26.43	26.40	15.3	15,125	0.10%
2023/09/05	3.3	26.56	3	26.55	26.60	0.3	15,065	0.00%
2023/09/04	11.2	26.52	0	0.00	26.60	11.2	15,105	0.07%
2023/09/01	15.3	26.48	31.5	26.55	26.45	-16.2	15,193	-0.11%
2023/08/31	97.5	26.40	1	26.50	26.30	96.5	15,220	0.63%
2023/08/30	5.5	26.67	30	26.75	26.70	-24.5	14,856	-0.17%
2023/08/29	12.7	26.54	32	26.70	26.70	-19.3	14,995	-0.13%
2023/08/28	4.1	26.56	100	26.57	26.55	-95.9	15,349	-0.62%
2023/08/25	48.1	26.34	30.9	26.59	26.25	17.2	16,008	0.11%
2023/08/24	1.1	26.41	42	26.48	26.45	-40.9	16,016	-0.26%
2023/08/23	8.1	26.31	20.3	26.38	26.30	-12.3	15,980	-0.08%
2023/08/22	10.7	26.24	0	0.00	26.25	10.7	15,982	0.07%
2023/08/21	15.1	26.28	41.1	26.37	26.25	-26	16,085	-0.16%
2023/08/18	22.2	26.41	70.1	26.29	26.20	-47.9	16,093	-0.30%
2023/08/17	88.6	25.99	11	26.18	26.10	77.6	16,002	0.48%
2023/08/16	44.2	26.12	0.1	26.25	26.10	44	15,857	0.28%
2023/08/15	51.7	26.63	1	26.60	26.50	50.7	15,730	0.32%
2023/08/14	109.4	26.86	0	0.00	26.85	109.4	15,664	0.70%	大買/鉅額交易
2023/08/11	315.8	27.48	22	27.68	27.20	293.8	15,622	1.88%	大買/鉅額交易
2023/08/10	35.4	29.18	23.1	29.19	29.25	12.4	14,981	0.08%
2023/08/09	23.3	29.01	216	29.11	29.15	-192.7	14,518	-1.33%	大賣/鉅額交易
2023/08/08	171.5	28.90	0	0.00	28.85	171.5	14,259	1.20%	大買/鉅額交易
2023/08/07	19.7	28.92	78.4	29.06	28.95	-58.8	14,089	-0.42%
2023/08/04	64.1	28.76	16	28.90	28.75	48.1	13,884	0.35%
2023/08/02	148.4	28.96	24.1	29.04	28.90	124.3	13,674	0.91%	大買/鉅額交易
2023/08/01	3.3	29.06	60.4	29.09	29.25	-57	13,459	-0.42%
2023/07/31	89.1	29.04	61.4	29.07	29.05	27.7	13,406	0.21%
2023/07/28	22	28.80	84	28.81	28.80	-62	13,397	-0.46%
2023/07/27	36.1	28.63	10.3	28.70	28.70	25.8	13,514	0.19%
2023/07/26	22	28.63	149.8	28.54	28.70	-127.8	13,506	-0.95%	大賣/鉅額交易
2023/07/25	0.8	28.20	172	28.21	28.35	-171.3	13,371	-1.28%	大賣/鉅額交易
2023/07/24	37	28.10	0.3	28.20	28.05	36.7	13,347	0.28%
2023/07/21	7.4	28.18	14	28.26	28.20	-6.6	13,466	-0.05%
2023/07/20	15	28.26	16.1	28.24	28.30	-1.1	13,569	-0.01%
2023/07/19	75.3	28.26	22.1	28.35	28.15	53.2	13,525	0.39%
2023/07/18	0	28.25	71.1	28.45	28.30	-71.1	13,445	-0.53%
2023/07/17	0	0.00	58.3	28.24	28.25	-58.3	13,284	-0.44%
2023/07/14	3	28.08	50.3	28.10	28.15	-47.3	13,188	-0.36%
2023/07/13	8.1	27.95	17	27.99	27.90	-8.9	13,078	-0.07%
2023/07/12	12	27.78	44	27.89	27.90	-32	13,048	-0.25%
2023/07/11	5	27.58	12	27.74	27.80	-7	13,029	-0.05%
2023/07/10	47.3	27.32	1.2	27.44	27.30	46	12,990	0.35%
2023/07/07	18.3	27.19	1.2	27.26	27.20	17.2	12,914	0.13%
2023/07/06	56.8	27.50	0	0.00	27.40	56.8	12,789	0.44%
2023/07/05	3	27.75	0.1	27.84	27.80	2.9	12,500	0.02%
2023/07/04	24.1	27.69	1	27.70	27.80	23.1	12,439	0.19%
2023/07/03	4.1	27.75	30.1	27.80	27.70	-26	12,482	-0.21%
2023/06/30	55.1	27.60	3	27.72	27.65	52.1	12,546	0.41%
2023/06/29	29.1	27.68	1.6	27.69	27.70	27.5	12,489	0.22%
2023/06/28	6.5	27.62	0.8	27.70	27.65	5.6	12,480	0.05%
2023/06/27	4.2	27.69	0	0.00	27.70	4.2	12,251	0.03%
2023/06/26	72.1	27.65	1	27.85	27.75	71.1	12,265	0.58%
2023/06/21	0	0.00	62	27.95	27.90	-62	12,181	-0.51%
2023/06/20	94.2	27.70	0	0.00	27.80	94.2	12,192	0.77%
2023/06/19	5.3	27.64	4	27.75	27.80	1.3	12,148	0.01%
2023/06/16	33.1	27.63	1.1	27.71	27.60	32	12,157	0.26%
2023/06/15	107.7	27.75	2	27.85	27.70	105.7	12,060	0.88%	大買/鉅額交易
2023/06/14	2.6	27.89	0	0.00	27.85	2.6	12,098	0.02%
2023/06/13	14.1	27.92	48.2	27.99	27.90	-34.1	12,293	-0.28%
2023/06/12	8.1	27.98	0	28.00	27.90	8.1	12,397	0.07%
2023/06/09	7.3	27.97	6.2	27.95	27.95	1.1	12,589	0.01%
2023/06/08	4.5	27.88	2.3	27.91	27.95	2.2	12,812	0.02%
2023/06/07	15.1	27.81	21	27.80	27.90	-5.9	12,920	-0.05%
2023/06/06	26.4	27.72	3	27.78	27.75	23.4	12,970	0.18%
2023/06/05	20.1	27.75	100	27.86	27.75	-79.9	12,977	-0.62%
2023/06/02	49.2	27.63	23	27.69	27.60	26.2	12,869	0.20%
2023/06/01	138.3	27.65	21	27.68	27.65	117.3	12,829	0.91%	大買/鉅額交易
2023/05/31	33.1	27.95	2	28.10	28.10	31.1	12,634	0.25%
2023/05/30	5	27.98	8	28.10	28.10	-3	12,213	-0.02%
2023/05/29	24.1	27.85	107	27.95	28.00	-82.9	12,487	-0.66%	大賣/
2023/05/26	33.6	27.61	8.6	27.70	27.75	25	13,131	0.19%
2023/05/25	76.4	27.72	0	0.00	27.75	76.4	13,228	0.58%
2023/05/24	78.5	27.90	0	0.00	28.00	78.5	13,321	0.59%
2023/05/23	1	27.95	48	28.11	28.15	-47	13,239	-0.36%
2023/05/22	44.1	28.01	84	28.05	28.00	-40	13,275	-0.30%
2023/05/19	49.5	28.03	49.4	28.09	28.10	0.1	13,337	0.00%
2023/05/18	2.1	27.90	42.1	27.99	28.05	-40	13,359	-0.30%
2023/05/17	1.2	27.63	93.9	27.65	27.90	-92.7	13,333	-0.70%
2023/05/16	0.1	27.45	4.1	27.52	27.55	-4	13,251	-0.03%
2023/05/15	2.3	27.24	68.5	27.46	27.40	-66.2	13,290	-0.50%
2023/05/12	39.1	27.30	0.8	27.37	27.25	38.3	13,371	0.29%
2023/05/11	7.1	27.42	0	0.00	27.50	7.1	13,383	0.05%
2023/05/10	105.1	27.56	5.9	27.50	27.50	99.1	13,390	0.74%	大買/
2023/05/09	2	27.40	55	27.53	27.55	-53	13,446	-0.39%
2023/05/08	12	27.39	59.5	27.33	27.40	-47.5	13,541	-0.35%
2023/05/05	5	27.00	3.1	27.08	27.10	1.9	13,588	0.01%
2023/05/04	5.2	26.90	0	0.00	27.05	5.2	13,797	0.04%
2023/05/03	20.9	26.99	1	26.95	26.95	19.9	13,896	0.14%
2023/05/02	2.7	27.13	18.9	27.20	27.20	-16.2	14,475	-0.11%
2023/04/28	2.7	27.01	2.2	27.00	27.10	0.5	15,051	0.00%
2023/04/27	13.1	26.92	0	0.00	27.00	13.1	15,111	0.09%
2023/04/26	0	0.00	16	27.03	27.05	-16	15,197	-0.11%
2023/04/25	35.1	26.91	3.3	27.00	26.90	31.7	15,143	0.21%
2023/04/24	0.2	26.85	0.1	26.90	26.95	0.1	15,189	0.00%
2023/04/21	0	0.00	6	26.90	26.90	-6	15,471	-0.04%
2023/04/20	0	0.00	2	26.80	26.80	-2	15,606	-0.01%
2023/04/19	1.1	26.90	14.5	26.90	26.85	-13.4	15,900	-0.08%
2023/04/18	12	26.83	33.3	26.81	26.90	-21.3	15,936	-0.13%
2023/04/17	2.2	26.75	2	26.85	26.75	0.2	16,033	0.00%
2023/04/14	5.2	26.67	14	26.71	26.85	-8.9	16,040	-0.06%
2023/04/13	4	26.65	2	26.73	26.75	2	16,146	0.01%
2023/04/12	2.3	26.61	40	26.70	26.70	-37.7	16,240	-0.23%
2023/04/11	1.1	26.51	7.2	26.59	26.65	-6.1	16,365	-0.04%
2023/04/10	0.2	26.65	58	26.54	26.55	-57.9	16,346	-0.35%
2023/04/07	2	26.60	4	26.60	26.50	-2	16,357	-0.01%
2023/04/06	1	26.45	37	26.52	26.60	-36	16,385	-0.22%
2023/03/31	0	0.00	11	26.51	26.45	-11	16,314	-0.07%
2023/03/30	10.7	26.39	4.1	26.50	26.40	6.6	16,244	0.04%
2023/03/29	2.6	26.39	170	26.36	26.45	-167.4	16,253	-1.03%	大賣/鉅額交易
2023/03/28	2	26.33	32.1	26.37	26.25	-30.1	16,262	-0.19%
2023/03/27	0.1	26.35	35.5	26.34	26.35	-35.4	16,325	-0.22%
2023/03/24	37.2	26.26	0	0.00	26.35	37.2	16,501	0.23%
2023/03/23	1	26.30	13.2	26.28	26.40	-12.1	16,490	-0.07%
2023/03/22	0	0.00	4.9	26.13	26.20	-4.9	16,504	-0.03%
2023/03/21	6.2	25.92	44	25.97	25.85	-37.8	16,642	-0.23%
2023/03/20	32.8	25.64	24	25.65	25.65	8.8	16,642	0.05%
2023/03/17	8.4	25.82	12	25.85	25.80	-3.6	16,569	-0.02%
2023/03/16	11.5	25.71	38.6	25.78	25.80	-27.1	16,434	-0.17%
2023/03/15	44	25.99	1	26.05	25.90	43	16,402	0.26%
2023/03/14	20.5	26.02	12.5	26.05	26.00	8.1	16,502	0.05%
2023/03/13	19.3	26.22	5	26.24	26.25	14.3	16,301	0.09%
2023/03/10	40.7	26.37	0	0.00	26.35	40.7	16,140	0.25%
2023/03/09	5.5	26.63	0	0.00	26.65	5.5	16,124	0.03%
2023/03/08	5	26.65	2.1	26.65	26.75	2.9	16,685	0.02%
2023/03/07	2	26.65	32.9	26.70	26.70	-30.9	16,765	-0.18%
2023/03/06	12	26.49	6.2	26.48	26.45	5.8	16,949	0.03%
2023/03/03	54.3	26.32	0	0.00	26.35	54.3	16,939	0.32%
2023/03/02	91.6	26.39	0	0.00	26.30	91.6	16,937	0.54%
2023/03/01	50.3	26.48	4.1	26.58	26.60	46.2	16,798	0.28%
2023/02/24	55.4	26.88	4.5	26.91	26.80	50.9	16,412	0.31%
2023/02/23	1	26.95	70.4	27.03	27.05	-69.3	15,735	-0.44%
2023/02/22	41.5	26.54	38	26.89	26.95	3.5	15,670	0.02%
2023/02/21	6.2	26.72	9	26.79	26.70	-2.9	15,499	-0.02%
2023/02/20	2.1	26.80	70	26.75	26.75	-67.9	15,648	-0.43%
2023/02/17	32.2	26.41	2	26.50	26.50	30.2	15,627	0.19%
2023/02/16	32	26.51	1	26.65	26.55	31	15,691	0.20%
2023/02/15	24.2	26.50	5.5	26.57	26.45	18.7	15,819	0.12%
2023/02/14	4.3	26.62	22.4	26.65	26.70	-18.1	15,762	-0.11%
2023/02/13	7.6	26.42	95	26.53	26.60	-87.4	15,693	-0.56%
2023/02/10	1.2	26.18	3	26.30	26.35	-1.8	15,634	-0.01%
2023/02/09	6.5	26.12	0	0.00	26.15	6.5	15,601	0.04%
2023/02/08	36.9	26.10	0	0.00	26.10	36.9	15,647	0.24%
2023/02/07	22.4	26.06	0	0.00	26.10	22.4	15,721	0.14%
2023/02/06	8.3	26.09	7.2	26.13	26.05	1.1	15,680	0.01%
2023/02/03	22.1	26.10	2	26.20	26.20	20.1	15,560	0.13%
2023/02/02	10.6	26.16	1	26.20	26.15	9.5	15,462	0.06%
2023/02/01	18.4	26.16	6.5	26.16	26.30	11.9	15,246	0.08%
2023/01/31	87	26.28	1	26.15	26.10	86	15,176	0.57%
2023/01/30	52.2	26.63	23.7	27.15	26.90	28.5	14,530	0.20%
2023/01/17	33	26.65	64.6	26.68	26.75	-31.6	14,000	-0.23%
2023/01/16	16.1	26.70	11	26.65	26.70	5.1	14,044	0.04%
2023/01/13	41.9	26.49	5.4	26.46	26.45	36.5	14,017	0.26%
2023/01/12	116.3	26.54	0	0.00	26.45	116.3	14,308	0.81%	大買/鉅額交易
2023/01/11	78	26.67	6.2	26.98	26.80	71.9	14,215	0.51%
2023/01/10	32.5	26.86	6.1	27.07	27.10	26.4	14,050	0.19%
2023/01/09	5.9	26.96	122.3	26.94	27.00	-116.4	14,075	-0.83%	大賣/鉅額交易
2023/01/06	18.7	26.50	9.1	26.46	26.50	9.7	13,996	0.07%
2023/01/05	5.4	26.32	82.1	26.46	26.50	-76.7	14,269	-0.54%
2023/01/04	2	26.25	23.1	26.20	26.25	-21.1	14,219	-0.15%
2023/01/03	78.4	26.15	2.6	26.24	26.30	75.8	14,570	0.52%
2022/12/30	3	26.60	88.1	26.49	26.50	-85.1	14,499	-0.59%
2022/12/29	2.2	26.06	0	0.00	26.10	2.2	14,570	0.02%
2022/12/28	72.5	26.26	0	0.00	26.25	72.5	14,600	0.50%
2022/12/27	0.2	26.50	72.3	26.58	26.50	-72.1	14,844	-0.49%
2022/12/26	35.5	26.25	2	26.35	26.40	33.5	15,067	0.22%
2022/12/23	5.1	26.29	0	0.00	26.30	5.1	15,320	0.03%
2022/12/22	1.5	26.35	14	26.33	26.40	-12.5	15,528	-0.08%
2022/12/21	2.2	26.25	0	26.30	26.30	2.1	15,797	0.01%
2022/12/20	45.7	26.25	63.7	26.39	26.30	-18	15,983	-0.11%
2022/12/19	0.1	26.15	3.6	26.20	26.30	-3.5	16,092	-0.02%
2022/12/16	2.1	26.28	7.7	26.40	26.20	-5.7	16,053	-0.04%
2022/12/15	32.1	26.20	2.8	26.33	26.40	29.3	16,007	0.18%
2022/12/14	91	26.27	16.3	26.39	26.35	74.8	16,169	0.46%
2022/12/13	36.3	26.09	0	0.00	26.00	36.3	16,162	0.22%
2022/12/12	31.5	26.16	22.3	26.29	26.40	9.2	16,068	0.06%
2022/12/09	3.1	26.28	13.1	26.30	26.20	-10	16,567	-0.06%
2022/12/08	57.2	26.07	86.9	26.24	26.30	-29.7	16,548	-0.18%
2022/12/07	1	26.19	18.1	26.32	26.15	-17.1	16,571	-0.10%
2022/12/06	6.1	25.98	60	26.10	25.90	-53.9	16,461	-0.33%
2022/12/05	6	25.92	0	0.00	25.90	6	16,290	0.04%
2022/12/02	40.9	25.92	0.2	25.95	25.85	40.7	16,262	0.25%
2022/12/01	37.2	26.11	2.2	26.28	26.20	34.9	16,286	0.21%
2022/11/30	34	26.06	13	26.39	26.20	21	16,261	0.13%
2022/11/29	4.9	26.01	68	25.98	26.20	-63.1	15,636	-0.40%
2022/11/28	64.5	25.63	35	25.86	25.85	29.5	15,494	0.19%
2022/11/25	2	25.65	70.1	25.86	25.90	-68.1	15,448	-0.44%
2022/11/24	8	25.42	0	0.00	25.60	8	15,343	0.05%
2022/11/23	0.1	25.40	55	25.42	25.45	-54.9	15,251	-0.36%
2022/11/22	7.5	25.28	0.1	25.40	25.30	7.5	15,217	0.05%
2022/11/21	30.3	25.15	0	0.00	25.35	30.3	15,132	0.20%
2022/11/18	6.3	25.24	0	0.00	25.30	6.3	15,085	0.04%
2022/11/17	1.4	25.44	1	25.55	25.55	0.4	14,982	0.00%
2022/11/16	35.7	25.68	0.2	25.65	25.70	35.5	15,010	0.24%
2022/11/15	34.1	25.56	107.1	25.85	25.90	-73	14,833	-0.49%	大賣/
2022/11/14	67.4	25.73	102	25.85	25.80	-34.6	14,741	-0.23%	大賣/
2022/11/11	34	25.43	125.6	25.64	25.90	-91.6	14,501	-0.63%	大賣/
2022/11/10	64.1	25.08	32.5	25.30	25.15	31.6	14,332	0.22%
2022/11/09	3	25.12	30	25.20	25.30	-27	14,352	-0.19%
2022/11/08	2.2	25.01	33	25.00	25.10	-30.8	14,290	-0.22%
2022/11/07	9	24.93	5	24.85	24.95	4	14,254	0.03%
2022/11/04	1.1	24.55	15	24.66	24.95	-14	14,308	-0.10%
2022/11/03	22.2	24.42	0	0.00	24.55	22.2	14,262	0.16%
2022/11/02	3.1	24.83	0	0.00	24.75	3.1	14,218	0.02%
2022/11/01	1.1	24.71	32	24.89	24.90	-30.9	14,409	-0.21%
2022/10/31	0.3	24.80	21.4	24.70	24.75	-21.1	14,436	-0.15%
2022/10/28	33.7	24.59	12	24.70	24.55	21.7	14,652	0.15%
2022/10/27	40.2	24.70	1	25.10	24.60	39.2	14,850	0.26%
2022/10/26	0.1	24.70	3	24.95	24.85	-2.9	14,932	-0.02%
2022/10/25	13	24.57	13	24.52	24.75	0	14,979	0.00%
2022/10/24	5.1	24.45	3.1	24.50	24.50	2	15,161	0.01%
2022/10/21	3.3	24.17	8	24.18	24.15	-4.7	15,163	-0.03%
2022/10/20	26.4	23.60	2	23.80	23.75	24.4	15,189	0.16%
2022/10/19	40.2	23.96	0	23.80	23.75	40.2	14,930	0.27%
2022/10/18	64.1	24.05	2.1	24.00	24.05	62	14,910	0.42%
2022/10/17	7.7	24.01	5.3	24.06	24.00	2.4	14,972	0.02%
2022/10/14	8.7	24.49	2.2	24.50	24.45	6.5	14,912	0.04%
2022/10/13	29.7	24.74	7	24.55	24.55	22.7	14,869	0.15%
2022/10/12	7.1	25.09	7	25.09	25.15	0.1	14,573	0.00%
2022/10/11	35.8	25.07	14	24.96	25.00	21.7	14,633	0.15%
2022/10/07	11.3	25.46	10	25.50	25.50	1.3	14,359	0.01%
2022/10/06	41.2	25.50	14	25.62	25.80	27.2	14,317	0.19%
2022/10/05	7	25.53	2.3	25.51	25.45	4.7	14,397	0.03%
2022/10/04	11.4	25.47	128	25.29	25.55	-116.6	14,411	-0.81%	大賣/鉅額交易
2022/10/03	11	25.57	3	25.55	25.65	8	14,232	0.06%
2022/09/30	15.5	26.16	14.5	26.10	26.00	1	14,164	0.01%
2022/09/29	23.9	26.19	9	26.28	26.35	14.9	14,154	0.11%
2022/09/28	30.2	26.45	3	26.23	26.35	27.2	14,075	0.19%
2022/09/27	1	26.20	27.2	26.35	26.60	-26.2	13,907	-0.19%
2022/09/26	24.4	26.30	1	26.40	26.25	23.4	13,928	0.17%
2022/09/23	115	26.58	32.2	26.79	26.65	82.8	14,030	0.59%	大買/
2022/09/22	39.6	26.50	1	26.35	26.50	38.6	14,280	0.27%
2022/09/21	1.1	26.85	33	26.80	26.75	-31.9	14,397	-0.22%
2022/09/20	51.7	26.53	0.2	26.65	26.50	51.5	14,439	0.36%
2022/09/19	1.1	26.72	5.2	26.70	26.60	-4.1	14,574	-0.03%
2022/09/16	19.2	26.56	65.6	26.83	26.90	-46.4	14,830	-0.31%
2022/09/15	23.8	26.41	3	26.57	26.45	20.8	14,670	0.14%
2022/09/14	15.5	26.46	0.6	26.55	26.40	14.9	14,859	0.10%
2022/09/13	3.4	26.79	0	0.00	26.75	3.4	15,390	0.02%
2022/09/12	161	26.75	36.1	26.79	26.80	124.9	15,786	0.79%	大買/鉅額交易
2022/09/08	0.6	26.45	20	26.45	26.45	-19.4	16,168	-0.12%
2022/09/07	11.8	26.25	0	0.00	26.20	11.8	16,563	0.07%
2022/09/06	35.1	26.51	63.6	26.70	26.60	-28.5	16,710	-0.17%
2022/09/05	5	26.50	33	26.50	26.45	-28	16,861	-0.17%
2022/09/02	8.2	26.27	0	0.00	26.15	8.2	17,023	0.05%
2022/09/01	38.7	26.20	0	0.00	26.30	38.7	17,117	0.23%
2022/08/31	13	26.39	56	26.52	26.55	-43	17,015	-0.25%
2022/08/30	0.3	26.30	0	0.00	26.35	0.3	17,038	0.00%
2022/08/29	69.9	26.25	5.3	26.27	26.35	64.6	17,074	0.38%
2022/08/26	0.8	26.70	2.1	26.58	26.65	-1.3	17,112	-0.01%
2022/08/25	0	26.50	62.3	26.45	26.55	-62.2	17,237	-0.36%
2022/08/24	42.1	26.24	4	26.28	26.25	38.1	17,596	0.22%
2022/08/23	104.7	26.26	5.7	26.20	26.15	99	18,826	0.53%	大買/
2022/08/22	34.2	26.55	0.5	26.65	26.60	33.7	19,109	0.18%
2022/08/19	4.1	26.59	1	26.65	26.80	3.1	19,335	0.02%
2022/08/18	2.3	26.71	26.6	26.75	26.80	-24.3	19,534	-0.12%
2022/08/17	0	0.00	33.2	26.80	26.80	-33.2	19,732	-0.17%
2022/08/16	36.8	26.51	13.1	26.51	26.55	23.7	19,947	0.12%
2022/08/15	3.2	26.60	12.3	26.58	26.60	-9.1	20,364	-0.04%
2022/08/12	36.4	26.60	18.6	26.80	26.65	17.8	20,639	0.09%
2022/08/11	6.3	26.66	32	26.70	26.80	-25.7	20,912	-0.12%
2022/08/10	7.9	26.27	87	26.26	26.30	-79.1	21,162	-0.37%
2022/08/09	3.2	25.97	91	25.74	25.90	-87.8	21,187	-0.41%
2022/08/08	10	25.45	0	0.00	25.45	10	21,340	0.05%
2022/08/05	11.3	25.62	42	25.67	25.65	-30.7	21,289	-0.14%
2022/08/04	65.5	25.47	2	25.60	25.55	63.5	21,507	0.30%
2022/08/03	20.3	26.85	125	26.86	26.95	-104.7	21,404	-0.49%	大賣/鉅額交易
2022/08/02	86.5	26.76	8	26.83	26.95	78.5	21,427	0.37%
2022/08/01	31	26.99	43	27.03	27.00	-12	21,415	-0.06%
2022/07/29	10.1	26.86	1	26.95	27.00	9.1	21,474	0.04%
2022/07/28	5.1	26.66	30.2	26.70	26.75	-25	21,233	-0.12%
2022/07/27	5.1	26.10	2.5	26.01	26.35	2.6	21,094	0.01%
2022/07/26	21.5	25.90	2.1	26.00	25.90	19.5	20,974	0.09%
2022/07/25	10.1	26.01	3	26.00	26.00	7.1	20,901	0.03%
2022/07/22	20	25.48	13	25.77	25.75	7	21,003	0.03%
2022/07/21	3	25.15	10	25.50	25.50	-7	20,972	-0.03%
2022/07/20	9.1	25.17	32.1	25.20	25.00	-23	21,046	-0.11%
2022/07/19	5	24.98	20	25.15	25.05	-15	21,077	-0.07%
2022/07/18	0.1	25.00	1	24.85	25.05	-1	21,225	0.00%
2022/07/15	26.5	24.77	2	24.70	24.70	24.5	21,225	0.12%
2022/07/14	11.1	25.18	1	25.15	25.20	10.1	21,294	0.05%
2022/07/13	8.2	25.03	34	25.31	25.30	-25.8	21,346	-0.12%
2022/07/12	28.1	24.62	3.4	24.69	24.50	24.7	21,402	0.12%
2022/07/11	557.3	25.52	104.9	25.30	25.30	452.4	21,405	2.11%	大買/大賣/鉅額交易
2022/07/08	3.1	25.60	16.1	25.77	25.50	-13	21,700	-0.06%
2022/07/07	7.1	25.53	57.6	25.63	25.55	-50.5	21,745	-0.23%
2022/07/06	12.3	25.69	48.3	25.78	25.60	-36	21,680	-0.17%
2022/07/05	0	0.00	80.2	26.04	25.95	-80.2	21,855	-0.37%
2022/07/04	2	25.83	84	25.88	25.90	-82	21,929	-0.37%
2022/07/01	66.2	25.76	23.5	25.79	25.80	42.7	22,193	0.19%
2022/06/30	61.6	26.08	5	26.20	26.20	56.6	22,426	0.25%
2022/06/29	11.2	26.26	2	26.45	26.35	9.2	22,269	0.04%
2022/06/28	3.1	26.40	1	26.65	26.45	2.1	22,321	0.01%
2022/06/27	3	26.45	2	26.53	26.45	1	22,337	0.00%
2022/06/24	0	0.00	3	26.43	26.40	-3	22,154	-0.01%
2022/06/23	10.2	26.24	100	26.40	26.25	-89.8	21,934	-0.41%
2022/06/22	61	26.15	1.4	26.19	26.30	59.6	21,769	0.27%
2022/06/21	1	26.20	76.3	26.41	26.40	-75.3	21,655	-0.35%
2022/06/20	13.2	26.05	5.8	26.18	25.80	7.4	21,249	0.03%
2022/06/17	47.8	26.02	1.6	26.18	25.85	46.2	20,924	0.22%
2022/06/16	31	26.50	33	26.71	26.40	-2	20,568	-0.01%
2022/06/15	3.6	26.34	30	26.50	26.40	-26.4	20,682	-0.13%
2022/06/14	1.1	26.12	36	26.41	26.50	-35	20,708	-0.17%
2022/06/13	26.1	25.91	25	26.01	26.20	1.1	20,681	0.01%
2022/06/10	9.3	26.19	0.4	26.40	26.20	8.9	20,562	0.04%
2022/06/09	53.4	26.49	0	0.00	26.40	53.4	20,562	0.26%
2022/06/08	53.6	26.50	3	26.45	26.45	50.6	20,569	0.25%
2022/06/07	1.1	26.21	2	26.45	26.45	-0.9	20,624	0.00%
2022/06/06	2.1	26.29	6	26.25	26.35	-3.9	20,684	-0.02%
2022/06/02	4.3	26.38	4	26.30	26.40	0.3	20,909	0.00%
2022/06/01	76.5	26.70	1.1	26.99	26.50	75.4	21,246	0.36%
2022/05/31	77.4	26.61	30	27.35	27.35	47.4	20,960	0.23%
2022/05/30	123	26.60	47.8	26.75	26.95	75.2	19,744	0.38%	大買/
2022/05/27	0	0.00	18	26.52	26.55	-18	19,459	-0.09%
2022/05/26	11.8	26.25	60	26.20	26.25	-48.2	19,429	-0.25%
2022/05/25	33.3	26.20	6	26.45	26.35	27.3	19,678	0.14%
2022/05/24	26.5	26.44	3	26.42	26.50	23.5	19,804	0.12%
2022/05/23	54.5	26.12	39.3	26.49	26.25	15.2	19,567	0.08%
2022/05/20	3.1	26.10	40.7	26.17	26.20	-37.6	19,291	-0.20%
2022/05/19	45.5	25.72	15	25.80	25.80	30.5	19,053	0.16%
2022/05/18	64.3	26.33	132	26.02	26.35	-67.7	18,812	-0.36%	大賣/
2022/05/17	23.9	25.59	10.1	25.80	25.50	13.9	18,588	0.07%
2022/05/16	14.4	25.49	1.2	25.63	25.70	13.2	18,547	0.07%
2022/05/13	4.1	25.54	4.1	25.73	25.60	-0.1	18,389	0.00%
2022/05/12	48.1	25.73	32	25.59	25.50	16.1	18,420	0.09%
2022/05/11	2.6	26.23	0	0.00	26.35	2.6	18,171	0.01%
2022/05/10	6.7	25.86	18	26.31	26.35	-11.4	18,077	-0.06%
2022/05/09	72	26.31	20	26.30	26.10	52	18,003	0.29%
2022/05/06	46.4	26.73	44	26.69	26.85	2.4	18,006	0.01%
2022/05/05	25.6	27.16	10.4	27.07	27.10	15.2	18,118	0.08%
2022/05/04	1.1	27.41	9	27.48	27.40	-7.9	18,084	-0.04%
2022/05/03	39.3	27.52	4	27.55	27.50	35.3	18,343	0.19%
2022/04/29	10	27.70	34	27.70	27.80	-24	18,470	-0.13%
2022/04/28	38.6	27.31	67	27.55	27.60	-28.4	18,634	-0.15%
2022/04/27	61.2	27.69	4	27.83	27.65	57.2	18,543	0.31%
2022/04/26	6	28.03	82	27.92	28.00	-76	18,531	-0.41%
2022/04/25	62	27.57	17.9	27.62	27.60	44.1	18,432	0.24%
2022/04/22	16	27.86	107	27.88	27.95	-91	18,353	-0.50%	大賣/
2022/04/21	7.6	27.88	11	27.76	27.70	-3.4	18,387	-0.02%
2022/04/20	17.1	27.56	45	27.93	28.10	-27.9	18,500	-0.15%
2022/04/19	10	27.93	11	27.89	27.75	-1	18,465	-0.01%
2022/04/18	22.6	27.75	38	27.68	27.80	-15.5	18,595	-0.08%
2022/04/15	15.2	28.46	43	28.42	28.40	-27.8	18,348	-0.15%
2022/04/14	95.3	29.04	23.2	28.72	28.60	72.1	18,334	0.39%
2022/04/13	25.1	29.38	32.9	29.52	29.55	-7.9	18,102	-0.04%
2022/04/12	6.9	29.56	1.2	29.60	29.60	5.8	17,969	0.03%
2022/04/11	46.6	29.58	55.1	29.79	29.65	-8.6	17,812	-0.05%
2022/04/08	101.1	29.16	26.6	29.30	29.50	74.6	17,646	0.42%	大買/
2022/04/07	130.5	29.59	26.3	29.45	29.10	104.3	17,519	0.60%	大買/鉅額交易
2022/04/06	81	29.31	110.1	29.20	29.75	-29.1	17,130	-0.17%	大賣/
2022/04/01	18.4	28.38	24.7	28.48	28.50	-6.3	16,701	-0.04%
2022/03/31	8.6	28.42	97.1	28.39	28.45	-88.5	16,554	-0.53%
2022/03/30	61	27.81	104	27.95	28.00	-43	16,221	-0.27%	大賣/
2022/03/29	7.3	27.66	6	27.82	27.65	1.3	15,994	0.01%
2022/03/28	38.4	27.56	7	27.73	27.80	31.4	15,957	0.20%
2022/03/25	45	27.60	11.8	27.66	27.75	33.3	15,883	0.21%
2022/03/24	36.1	27.50	20	27.54	27.60	16.1	15,791	0.10%
2022/03/23	22	27.41	53.3	27.47	27.50	-31.3	15,821	-0.20%
2022/03/22	8.4	26.92	13.1	27.06	27.20	-4.7	15,653	-0.03%
2022/03/21	11.4	26.99	3	27.03	27.00	8.4	15,565	0.05%
2022/03/18	43.1	26.84	64	26.90	27.00	-20.9	15,517	-0.13%
2022/03/17	5	26.65	42.4	26.61	26.55	-37.4	15,079	-0.25%
2022/03/16	2.4	26.06	83.6	26.08	26.30	-81.2	14,874	-0.55%
2022/03/15	35	25.72	47	25.86	25.90	-12	14,711	-0.08%
2022/03/14	31.5	25.65	61.1	25.84	25.95	-29.6	14,695	-0.20%
2022/03/11	10.2	25.57	9.5	25.54	25.60	0.7	14,709	0.00%
2022/03/10	6	25.45	63	25.59	25.75	-57	14,721	-0.39%
2022/03/09	25.3	25.13	11	25.13	25.10	14.3	14,629	0.10%
2022/03/08	48.3	25.09	8.9	25.13	25.05	39.5	14,503	0.27%
2022/03/07	102.8	25.35	6.2	25.45	25.50	96.6	14,280	0.68%	大買/
2022/03/04	41.1	25.82	8	25.95	26.00	33.1	14,549	0.23%
2022/03/03	9	26.15	38.5	26.20	26.25	-29.4	14,587	-0.20%
2022/03/02	0.2	26.00	38.2	26.02	26.25	-38	14,666	-0.26%
2022/03/01	5	26.02	53.1	26.02	26.10	-48.1	14,606	-0.33%
2022/02/25	38.3	25.59	10	25.46	25.70	28.3	14,418	0.20%
2022/02/24	146.1	25.84	15	25.74	25.85	131.1	13,978	0.94%	大買/鉅額交易
2022/02/23	0.8	26.24	5	26.30	26.25	-4.2	13,716	-0.03%
2022/02/22	26.4	26.01	4	25.95	26.20	22.4	13,725	0.16%
2022/02/21	1.3	26.31	11.1	26.25	26.35	-9.8	13,701	-0.07%
2022/02/18	14	26.40	11.3	26.46	26.35	2.7	13,812	0.02%
2022/02/17	2	26.57	68	26.53	26.60	-66	13,849	-0.48%
2022/02/16	5.1	26.40	3.1	26.45	26.35	2	13,860	0.01%
2022/02/15	7.3	26.31	13	26.31	26.20	-5.7	13,890	-0.04%
2022/02/14	82.8	26.25	16	26.18	26.40	66.8	13,880	0.48%
2022/02/11	4.1	26.49	2	26.48	26.55	2.1	13,718	0.02%
2022/02/10	51	26.34	34	26.42	26.60	17	13,790	0.12%
2022/02/09	66.1	26.32	64.5	26.49	26.55	1.6	13,764	0.01%
2022/02/08	30.1	26.06	83.6	26.02	26.20	-53.5	13,636	-0.39%
2022/02/07	20.2	25.25	36	25.59	25.75	-15.8	13,397	-0.12%
2022/01/26	36.2	25.07	10.6	25.14	25.15	25.6	13,050	0.20%
2022/01/25	26	24.79	2.1	24.83	25.10	24	13,017	0.18%
2022/01/24	75.8	24.95	2.1	25.05	25.15	73.7	12,765	0.58%
2022/01/21	79.2	25.19	6	25.13	25.20	73.2	12,770	0.57%
2022/01/20	8.1	25.28	76	25.52	25.50	-67.9	12,567	-0.54%
2022/01/19	9	25.25	1.3	25.35	25.35	7.7	12,445	0.06%
2022/01/18	11.7	25.29	5.5	25.35	25.35	6.2	12,468	0.05%
2022/01/17	47.8	25.32	63	25.29	25.35	-15.2	12,371	-0.12%
2022/01/14	107.4	25.50	27	25.44	25.50	80.4	12,245	0.66%	大買/
2022/01/13	14.6	25.56	73.7	25.63	25.80	-59.1	12,173	-0.49%
2022/01/12	13.5	25.46	48.7	25.49	25.55	-35.3	11,969	-0.29%
2022/01/11	66	25.13	56.9	25.28	25.45	9.1	11,936	0.08%
2022/01/10	37.2	24.87	17.5	25.00	25.10	19.7	11,772	0.17%
2022/01/07	21	25.00	47.3	25.00	25.00	-26.3	11,806	-0.22%
2022/01/06	1.3	24.63	75	24.76	24.80	-73.7	11,623	-0.63%
2022/01/05	3	24.55	220.3	24.54	24.65	-217.3	11,484	-1.89%	大賣/鉅額交易
2022/01/04	3	24.42	39.4	24.45	24.50	-36.4	11,607	-0.31%
2022/01/03	44.8	24.41	5.1	24.65	24.40	39.7	11,606	0.34%
2021/12/30	42.7	24.49	17	24.55	24.50	25.7	11,545	0.22%
2021/12/29	10.3	24.50	49.4	24.51	24.55	-39.1	11,615	-0.34%
2021/12/28	4.3	24.36	45.3	24.34	24.35	-41	11,614	-0.35%
2021/12/27	8	24.21	45	24.20	24.25	-37	11,573	-0.32%
2021/12/24	31.2	24.15	3.1	24.17	24.20	28.1	11,784	0.24%
2021/12/23	17	24.09	48.1	24.18	24.15	-31.1	11,908	-0.26%
2021/12/22	15.1	24.03	24.3	24.09	24.10	-9.2	12,045	-0.08%
2021/12/21	58	24.05	10.1	24.03	24.10	48	12,066	0.40%
2021/12/20	53.6	23.90	0	0.00	23.95	53.6	12,072	0.44%
2021/12/17	5	23.95	72.3	24.09	24.15	-67.3	12,008	-0.56%
2021/12/16	10	23.88	0	0.00	23.95	10	11,898	0.08%
2021/12/15	18.2	23.89	31.6	23.95	23.90	-13.4	12,243	-0.11%
2021/12/14	62.4	23.88	10	23.90	23.90	52.4	12,569	0.42%
2021/12/13	50.4	24.12	37.2	24.35	24.10	13.1	12,520	0.10%
2021/12/10	17	24.10	8.2	24.14	24.10	8.8	12,483	0.07%
2021/12/09	15.9	23.96	0.5	24.00	24.00	15.4	12,461	0.12%
2021/12/08	15.1	23.95	57.2	23.95	24.00	-42.1	12,429	-0.34%
2021/12/07	4	23.70	52	23.85	24.00	-48	12,364	-0.39%
2021/12/06	3	23.63	1	23.75	23.80	2	12,355	0.02%
2021/12/03	8.1	23.69	56.4	23.70	23.75	-48.3	12,455	-0.39%
2021/12/02	13.1	23.53	54.1	23.56	23.70	-41	12,452	-0.33%
2021/12/01	0.2	23.38	11	23.46	23.60	-10.9	12,410	-0.09%
2021/11/30	23.1	23.18	53	23.24	23.10	-29.9	12,353	-0.24%
2021/11/29	11.7	23.25	97	23.25	23.30	-85.3	11,718	-0.73%
2021/11/26	83.1	23.53	57.3	23.50	23.50	25.8	11,677	0.22%
2021/11/25	30.1	23.60	17.1	23.78	23.80	13	11,846	0.11%
2021/11/24	0.5	23.78	31.1	23.75	23.70	-30.6	11,964	-0.26%
2021/11/23	67.2	23.63	4	23.58	23.60	63.2	12,109	0.52%
2021/11/22	47.6	23.65	32.5	23.64	23.70	15.1	12,531	0.12%
2021/11/19	105.3	23.84	32.1	23.75	23.75	73.1	12,989	0.56%	大買/
2021/11/18	36.2	23.91	62	23.96	24.00	-25.8	13,360	-0.19%
2021/11/17	4	23.71	66	23.72	23.85	-62	13,323	-0.46%
2021/11/16	33	23.49	20.5	23.54	23.60	12.5	13,402	0.09%
2021/11/15	150.6	23.51	18.1	23.49	23.50	132.5	13,513	0.98%	大買/鉅額交易
2021/11/12	1	23.30	50	23.25	23.40	-49	13,464	-0.36%
2021/11/11	30	23.05	1.4	23.10	23.15	28.6	13,651	0.21%
2021/11/10	1	23.10	43.2	23.10	23.10	-42.2	13,777	-0.31%
2021/11/09	4.8	22.96	138.8	22.99	23.05	-134.1	13,822	-0.97%	大賣/鉅額交易
2021/11/08	13.1	22.92	6.4	22.99	23.00	6.7	13,749	0.05%
2021/11/05	22	22.90	68.1	22.95	23.00	-46.1	13,791	-0.33%
2021/11/04	33	22.85	1.2	22.90	22.95	31.8	13,743	0.23%
2021/11/03	13	22.85	4.4	22.91	22.95	8.6	13,836	0.06%
2021/11/02	13	22.81	31	22.95	22.95	-18	13,927	-0.13%
2021/11/01	15.4	22.85	4.2	22.89	22.85	11.2	13,985	0.08%
2021/10/29	12.1	22.78	36.1	22.94	22.90	-24.1	13,998	-0.17%
2021/10/28	19.3	22.82	15.1	22.88	22.90	4.2	13,916	0.03%
2021/10/27	3	22.88	37.2	22.90	22.90	-34.2	13,939	-0.24%
2021/10/26	3	22.75	94	22.87	22.90	-91	14,081	-0.65%
2021/10/25	6.1	22.73	0	22.80	22.80	6.1	13,961	0.04%
2021/10/22	40	22.70	25.1	22.77	22.80	14.9	14,068	0.11%
2021/10/21	4.8	22.79	5	22.83	22.80	-0.2	14,115	0.00%
2021/10/20	56.1	22.67	2.1	22.80	22.80	54	14,108	0.38%
2021/10/19	5.5	22.75	83.9	22.79	22.80	-78.4	14,230	-0.55%
2021/10/18	6.5	22.65	163.4	22.72	22.70	-156.9	14,205	-1.10%	大賣/鉅額交易
2021/10/15	1.5	22.60	41.1	22.55	22.60	-39.6	14,220	-0.28%
2021/10/14	7.1	22.43	0.2	22.50	22.40	6.9	14,164	0.05%
2021/10/13	20.8	22.38	10	22.50	22.45	10.8	14,276	0.08%
2021/10/12	87.9	22.26	15	22.42	22.50	72.9	14,367	0.51%
2021/10/08	34.4	22.42	0	0.00	22.40	34.4	14,207	0.24%
2021/10/07	2	22.45	55	22.54	22.55	-53	14,274	-0.37%
2021/10/06	59.9	22.30	46	22.45	22.40	13.9	14,279	0.10%
2021/10/05	15.5	22.37	60.6	22.42	22.35	-45.2	14,240	-0.32%
2021/10/04	10.1	22.34	7	22.44	22.45	3.1	14,218	0.02%
2021/10/01	58.1	22.34	4	22.35	22.40	54.1	14,208	0.38%
2021/09/30	38.3	22.41	17	22.55	22.55	21.3	14,047	0.15%
2021/09/29	43.1	22.40	22	22.50	22.55	21.1	13,960	0.15%
2021/09/28	12	22.49	8	22.55	22.55	4	13,853	0.03%
2021/09/27	10	22.57	5	22.59	22.60	5	13,842	0.04%
2021/09/24	2.1	22.50	22	22.60	22.60	-19.9	13,838	-0.14%
2021/09/23	10	22.35	24	22.45	22.50	-14	13,891	-0.10%
2021/09/22	75.3	22.21	18	22.33	22.25	57.3	13,936	0.41%
2021/09/17	73.6	22.55	67.5	22.76	22.50	6.1	13,614	0.04%
2021/09/16	2.6	22.63	23	22.70	22.75	-20.5	13,269	-0.15%
2021/09/15	25.7	22.63	11	22.68	22.65	14.7	13,272	0.11%
2021/09/14	3	22.50	42.1	22.68	22.70	-39.1	13,385	-0.29%
2021/09/13	13.9	22.48	6	22.51	22.60	7.9	13,394	0.06%
2021/09/10	6.3	22.46	15.2	22.45	22.50	-8.8	13,508	-0.07%
2021/09/09	21.3	22.38	42	22.41	22.35	-20.8	13,836	-0.15%
2021/09/08	46.2	22.40	15	22.46	22.55	31.2	13,836	0.23%
2021/09/07	39	22.50	2	22.58	22.55	37	13,793	0.27%
2021/09/06	6.2	22.65	11	22.79	22.65	-4.8	13,824	-0.03%
2021/09/03	0	0.00	42	22.77	22.80	-42	13,838	-0.30%
2021/09/02	53	22.55	1	22.70	22.60	52	13,843	0.38%
2021/09/01	5.8	22.76	110	22.76	22.85	-104.2	13,752	-0.76%	大賣/鉅額交易
2021/08/31	51	22.62	34.1	22.80	22.90	16.9	13,706	0.12%
2021/08/30	2	22.60	73.2	22.71	22.80	-71.2	13,469	-0.53%
2021/08/27	8.1	22.39	32.6	22.48	22.45	-24.5	13,317	-0.18%
2021/08/26	136.4	21.96	67.3	22.01	22.10	69.1	13,130	0.53%	大買/
2021/08/25	53.5	23.08	33.9	23.09	23.05	19.6	12,765	0.15%
2021/08/24	22.5	23.06	42	23.03	23.10	-19.5	12,247	-0.16%
2021/08/23	23.4	23.04	66.1	23.05	23.05	-42.7	11,894	-0.36%
2021/08/20	3.1	22.97	25	23.04	23.00	-21.9	11,824	-0.19%
2021/08/19	41.2	23.00	4	23.01	23.00	37.2	12,066	0.31%
2021/08/18	2	23.10	14.6	23.12	23.15	-12.6	11,913	-0.11%
2021/08/17	9	22.95	31.1	23.03	23.15	-22.1	11,877	-0.19%
2021/08/16	89.5	22.98	3.1	22.99	23.00	86.4	11,648	0.74%
2021/08/13	8.8	23.04	30	23.07	23.10	-21.2	11,574	-0.18%
2021/08/12	5	23.03	32.1	23.08	23.10	-27.1	11,601	-0.23%
2021/08/11	33	23.00	43	23.09	23.10	-10	11,655	-0.09%
2021/08/10	4	22.96	1	23.00	23.00	3	11,701	0.03%
2021/08/09	53.2	22.97	6	23.00	23.05	47.2	12,092	0.39%
2021/08/06	36	22.96	27.4	22.95	23.00	8.6	12,215	0.07%
2021/08/05	9.1	22.98	94.1	23.04	23.10	-84.9	12,567	-0.68%
2021/08/04	13.1	22.95	5	22.99	23.00	8.1	13,387	0.06%
2021/08/03	34.1	22.90	31	22.94	23.00	3.1	13,574	0.02%
2021/08/02	11.2	22.82	70	22.88	22.95	-58.8	13,711	-0.43%
2021/07/30	9.1	22.79	13	22.86	22.75	-3.9	13,755	-0.03%
2021/07/29	3	22.78	3.8	22.83	22.90	-0.8	13,733	-0.01%
2021/07/28	46	22.71	6	22.80	22.80	40	13,804	0.29%
2021/07/27	31	22.85	72	22.89	22.90	-41	14,110	-0.29%
2021/07/26	45	22.91	120.5	22.92	22.85	-75.5	14,583	-0.52%	大賣/
2021/07/23	21	23.00	105.8	23.02	23.00	-84.9	14,578	-0.58%	大賣/
2021/07/22	5	22.95	13.5	22.93	22.95	-8.5	14,534	-0.06%
2021/07/21	73.2	22.74	32	22.83	22.85	41.2	14,517	0.28%
2021/07/20	67.2	22.78	80	22.86	22.75	-12.8	14,656	-0.09%
2021/07/19	5	22.82	12	22.88	23.00	-7	14,673	-0.05%
2021/07/16	26	22.85	40.5	22.90	22.95	-14.5	14,780	-0.10%
2021/07/15	175	22.90	3.1	22.87	22.85	171.9	14,887	1.15%	大買/鉅額交易
2021/07/14	6	22.82	17.1	22.86	22.90	-11.1	14,975	-0.07%
2021/07/13	0.1	22.71	40	22.77	22.80	-39.9	15,143	-0.26%
2021/07/12	0	22.70	58.4	22.78	22.70	-58.4	15,188	-0.38%
2021/07/09	133	22.56	9	22.59	22.65	124	15,270	0.81%	大買/鉅額交易
2021/07/08	4	22.51	72	22.56	22.55	-68	15,284	-0.44%
2021/07/07	62	22.43	15.1	22.45	22.50	46.9	15,334	0.31%
2021/07/06	0.6	22.60	65	22.60	22.60	-64.5	15,402	-0.42%
2021/07/05	5.1	22.50	23.9	22.51	22.60	-18.9	15,468	-0.12%
2021/07/02	31.2	22.49	4.8	22.48	22.45	26.4	15,504	0.17%
2021/07/01	53	22.55	3.1	22.60	22.50	49.9	15,588	0.32%
2021/06/30	2	22.63	22	22.65	22.70	-20	15,659	-0.13%
2021/06/29	4.5	22.54	84	22.51	22.55	-79.5	15,697	-0.51%
2021/06/28	5	22.50	19.8	22.57	22.60	-14.8	15,821	-0.09%
2021/06/25	2	22.48	19.1	22.46	22.45	-17.1	15,888	-0.11%
2021/06/24	5	22.33	1.5	22.35	22.35	3.5	16,016	0.02%
2021/06/23	123	22.43	86	22.44	22.40	37	16,136	0.23%	大買/
2021/06/22	15.1	22.32	16	22.28	22.25	-1	16,061	-0.01%
2021/06/21	27.1	22.02	81.7	22.32	22.35	-54.6	16,091	-0.34%
2021/06/18	14	22.13	18	22.35	22.10	-4	16,007	-0.02%
2021/06/17	4	22.18	8.2	22.27	22.30	-4.2	15,716	-0.03%
2021/06/16	8.1	22.20	95.1	22.21	22.30	-87	16,117	-0.54%
2021/06/15	2	22.22	20	22.28	22.30	-18	16,149	-0.11%
2021/06/11	12.5	22.06	18.6	22.15	22.20	-6.1	16,403	-0.04%
2021/06/10	11	22.05	25.9	22.10	22.10	-14.9	16,643	-0.09%
2021/06/09	30	22.05	21	22.09	22.10	9	16,750	0.05%
2021/06/08	2	22.08	7	22.15	22.15	-5	16,868	-0.03%
2021/06/07	12	22.10	8.2	22.14	22.10	3.8	17,111	0.02%
2021/06/04	5	22.12	28	22.19	22.25	-23	17,260	-0.13%
2021/06/03	3	22.20	38.1	22.28	22.25	-35.1	17,736	-0.20%
2021/06/02	1.8	22.25	69.2	22.25	22.30	-67.4	17,919	-0.38%
2021/06/01	3	22.15	36.6	22.11	22.20	-33.6	17,974	-0.19%
2021/05/31	11.1	21.94	27.2	22.02	22.00	-16.1	18,220	-0.09%
2021/05/28	2.4	21.80	30.1	21.84	21.85	-27.7	18,356	-0.15%
2021/05/27	12	21.61	0	0.00	21.70	12	18,689	0.06%
2021/05/26	15	21.72	10	21.75	21.80	5	18,767	0.03%
2021/05/25	28.8	21.64	4	21.64	21.75	24.8	18,950	0.13%
2021/05/24	108.1	21.48	8.5	21.52	21.50	99.6	18,997	0.52%	大買/
2021/05/21	103	21.70	19.7	21.94	21.65	83.3	19,245	0.43%	大買/
2021/05/20	11.1	21.49	2	21.58	21.55	9.1	19,338	0.05%
2021/05/19	4	21.60	16.2	21.64	21.65	-12.2	19,349	-0.06%
2021/05/18	5.1	21.62	244.2	21.48	21.65	-239.1	19,349	-1.24%	大賣/鉅額交易
2021/05/17	50.3	21.16	438.3	21.21	21.10	-388	19,591	-1.98%	大賣/鉅額交易
2021/05/14	41.3	21.55	82	21.62	21.70	-40.7	19,253	-0.21%
2021/05/13	55.2	21.50	55.6	21.42	21.45	-0.4	19,039	0.00%
2021/05/12	229.3	21.93	612.6	22.26	21.50	-383.3	18,657	-2.05%	大買/大賣/鉅額交易
2021/05/11	65.5	22.53	27	22.47	22.40	38.5	17,762	0.22%
2021/05/10	24.1	22.70	71	22.74	22.80	-46.9	17,585	-0.27%
2021/05/07	0	0.00	142.2	22.44	22.50	-142.2	17,731	-0.80%	大賣/鉅額交易
2021/05/06	4.1	22.29	61.6	22.33	22.35	-57.5	17,811	-0.32%
2021/05/05	16.1	22.20	7.5	22.23	22.20	8.7	17,760	0.05%
2021/05/04	40.2	22.21	66.1	22.25	22.25	-25.8	17,799	-0.15%
2021/05/03	75.5	22.39	28.1	22.42	22.40	47.4	17,488	0.27%
2021/04/29	13.1	22.91	11.2	22.92	22.90	1.9	17,233	0.01%
2021/04/28	27	22.92	35.8	22.94	23.00	-8.8	17,252	-0.05%
2021/04/27	22.1	22.89	2	22.95	22.95	20.1	17,516	0.11%
2021/04/26	6	22.91	55.3	22.93	23.00	-49.3	17,539	-0.28%
2021/04/23	20.8	22.77	33	22.85	22.75	-12.3	17,481	-0.07%
2021/04/22	20	22.88	54	22.93	22.90	-34	17,542	-0.19%
2021/04/21	27	22.93	24.7	22.95	22.90	2.3	17,411	0.01%
2021/04/20	12.6	22.88	18	22.90	22.90	-5.4	17,307	-0.03%
2021/04/19	25	22.81	120.9	22.94	23.00	-95.9	17,248	-0.56%	大賣/
2021/04/16	18	22.56	31.8	22.57	22.70	-13.8	17,151	-0.08%
2021/04/15	103	22.45	58.8	22.47	22.50	44.2	17,364	0.25%	大買/
2021/04/14	21.1	22.24	67	22.26	22.25	-45.9	17,322	-0.26%
2021/04/13	32	22.26	73.3	22.22	22.25	-41.3	17,373	-0.24%
2021/04/12	8	22.12	23.3	22.15	22.15	-15.3	17,373	-0.09%
2021/04/09	83.9	22.05	143	22.05	22.10	-59.1	17,436	-0.34%	大賣/
2021/04/08	26	22.14	113	22.15	22.10	-87	17,463	-0.50%	大賣/
2021/04/07	34	22.14	79.1	22.17	22.20	-45.1	17,684	-0.26%
2021/04/06	37.6	22.08	111	22.08	22.10	-73.4	17,678	-0.41%	大賣/
2021/04/01	31	22.09	5	22.25	22.05	26	17,607	0.15%
2021/03/31	31.5	22.20	3.1	22.20	22.20	28.4	17,499	0.16%
2021/03/30	3.6	22.13	34	22.23	22.25	-30.4	17,349	-0.18%
2021/03/29	12	22.17	24	22.16	22.20	-12	17,225	-0.07%
2021/03/26	6	22.05	20.1	22.08	22.05	-14.1	17,110	-0.08%
2021/03/25	4.5	21.97	62.2	22.01	22.05	-57.7	16,997	-0.34%
2021/03/24	29	21.85	40.2	21.93	21.90	-11.2	17,042	-0.07%
2021/03/23	43	21.82	0	21.85	21.85	43	17,006	0.25%
2021/03/22	23	21.79	26	21.79	21.85	-3	17,098	-0.02%
2021/03/19	76	21.75	6	21.78	21.50	70	17,165	0.41%
2021/03/18	15	21.92	49	21.98	21.95	-34	16,788	-0.20%
2021/03/17	38.6	21.95	30.1	21.95	21.90	8.5	16,831	0.05%
2021/03/16	10.8	22.05	112.1	22.08	22.15	-101.3	16,770	-0.60%	大賣/鉅額交易
2021/03/15	9	21.87	50.5	21.89	21.95	-41.5	17,043	-0.24%
2021/03/12	11.2	21.52	26.3	21.59	21.75	-15.1	17,330	-0.09%
2021/03/11	68	21.66	53	21.68	21.60	15	17,493	0.09%
2021/03/10	111	21.51	39.5	21.56	21.60	71.5	17,361	0.41%	大買/
2021/03/09	27.7	21.46	132	21.34	21.50	-104.4	17,252	-0.60%	大賣/鉅額交易
2021/03/08	12	21.08	7.3	21.20	21.10	4.7	16,883	0.03%
2021/03/05	18.5	21.05	14	20.96	21.10	4.5	16,766	0.03%
2021/03/04	10	21.05	81.1	21.15	21.05	-71.1	17,400	-0.41%
2021/03/03	9	21.29	99.2	21.30	21.25	-90.3	17,280	-0.52%
2021/03/02	2	21.20	29.1	21.28	21.15	-27.1	17,097	-0.16%
2021/02/26	82.2	20.94	9.1	21.03	20.85	73.1	16,741	0.44%
2021/02/25	5	21.14	48.7	21.24	21.35	-43.7	16,235	-0.27%
2021/02/24	9.9	21.14	36.4	21.12	21.10	-26.5	16,143	-0.16%
2021/02/23	1	20.95	44.5	21.07	21.10	-43.5	16,111	-0.27%
2021/02/22	30.3	20.86	10.1	20.95	20.80	20.2	15,976	0.13%
2021/02/19	72.1	20.81	40.3	20.84	20.90	31.8	16,074	0.20%
2021/02/18	72.1	20.86	38	20.85	20.85	34.1	16,145	0.21%
2021/02/17	34.6	20.75	161	20.70	20.80	-126.5	16,250	-0.78%	大賣/鉅額交易
2021/02/05	24.6	20.54	39	20.53	20.60	-14.4	15,959	-0.09%
2021/02/04	161	20.40	6.3	20.50	20.40	154.7	16,049	0.96%	大買/鉅額交易
2021/02/03	18	20.43	14.2	20.45	20.40	3.8	16,418	0.02%
2021/02/02	25.3	20.42	2	20.40	20.40	23.3	16,717	0.14%
2021/02/01	18.4	20.35	58	20.34	20.30	-39.7	16,805	-0.24%
2021/01/29	106	20.25	25	20.31	20.20	81	16,838	0.48%	大買/
2021/01/28	69.2	20.35	0	0.00	20.35	69.2	16,605	0.42%
2021/01/27	28	20.46	5.2	20.56	20.40	22.8	16,491	0.14%
2021/01/26	54.5	20.51	0.1	20.55	20.45	54.4	16,490	0.33%
2021/01/25	14.4	20.54	7.1	20.62	20.70	7.3	16,461	0.04%
2021/01/22	51.5	20.43	20	20.44	20.40	31.5	16,638	0.19%
2021/01/21	35.1	20.58	15	20.67	20.50	20.1	16,522	0.12%
2021/01/20	94.3	20.66	28.1	20.71	20.50	66.1	16,491	0.40%
2021/01/19	24.2	20.91	14.1	20.95	20.90	10.1	16,147	0.06%
2021/01/18	27.2	20.90	14.4	20.90	20.95	12.8	16,144	0.08%
2021/01/15	30.1	21.18	0	0.00	21.05	30.1	16,036	0.19%
2021/01/14	4.2	21.24	7.1	21.30	21.30	-2.9	16,029	-0.02%
2021/01/13	6.6	21.30	72	21.35	21.25	-65.4	16,070	-0.41%
2021/01/12	22.1	21.37	0	21.30	21.30	22.1	16,086	0.14%
2021/01/11	17.8	21.40	21.3	21.42	21.50	-3.6	16,130	-0.02%
2021/01/08	28.3	21.27	31	21.40	21.50	-2.7	16,091	-0.02%
2021/01/07	5.9	21.16	19	21.17	21.25	-13.1	15,881	-0.08%
2021/01/06	29.9	21.07	56	21.09	21.00	-26.2	15,806	-0.17%
2021/01/05	8.9	21.15	28.5	21.14	21.25	-19.6	15,685	-0.12%
2021/01/04	27.2	21.13	139.2	21.19	21.10	-111.9	15,707	-0.71%	大賣/鉅額交易
2020/12/31	10.3	21.23	3	21.28	21.35	7.3	15,600	0.05%
2020/12/30	5	21.07	51	21.15	21.35	-46	15,531	-0.30%
2020/12/29	14.8	20.82	130.1	20.81	20.90	-115.3	15,347	-0.75%	大賣/鉅額交易
2020/12/28	10	20.76	45.7	20.73	20.80	-35.7	15,271	-0.23%
2020/12/25	11	20.75	6	20.79	20.80	5	15,315	0.03%
2020/12/24	8	20.69	0	0.00	20.70	8	15,388	0.05%
2020/12/23	3.2	20.72	8.5	20.70	20.70	-5.3	15,549	-0.03%
2020/12/22	29.5	20.74	27	20.79	20.70	2.5	15,733	0.02%
2020/12/21	39	20.79	7.1	20.79	20.80	31.9	16,113	0.20%
2020/12/18	17	20.70	3	20.75	20.75	14	16,333	0.09%
2020/12/17	39	20.70	1.3	20.71	20.70	37.8	16,399	0.23%
2020/12/16	8	20.70	3	20.73	20.75	5	16,431	0.03%
2020/12/15	30.9	20.55	5	20.57	20.60	25.9	16,446	0.16%
2020/12/14	38	20.74	16.6	20.74	20.65	21.4	16,425	0.13%
2020/12/11	34	20.79	6.2	20.83	20.85	27.8	16,384	0.17%
2020/12/10	143.7	20.54	15.8	20.57	20.60	127.9	16,209	0.79%	大買/鉅額交易
2020/12/09	123.8	20.53	8.3	20.53	20.60	115.5	15,936	0.72%	大買/鉅額交易
2020/12/08	128	20.84	53	20.85	20.85	75	15,427	0.49%	大買/
2020/12/07	41.2	21.21	18.1	21.31	21.30	23.1	15,022	0.15%
2020/12/04	29	21.31	18	21.35	21.35	11	14,919	0.07%
2020/12/03	25	21.22	3	21.23	21.25	22	14,870	0.15%
2020/12/02	29.5	21.23	2	21.23	21.35	27.5	14,919	0.18%
2020/12/01	9	21.28	5	21.38	21.40	4	15,101	0.03%
2020/11/30	20.9	21.28	8	21.39	21.30	12.8	15,230	0.08%
2020/11/27	29	21.40	1.1	21.36	21.40	27.9	14,897	0.19%
2020/11/26	8	21.42	14.6	21.40	21.50	-6.6	14,990	-0.04%
2020/11/25	4	21.48	29	21.57	21.50	-25	15,331	-0.16%
2020/11/24	18	21.46	4.2	21.51	21.50	13.8	15,346	0.09%
2020/11/23	12	21.58	9.1	21.58	21.60	2.9	15,409	0.02%
2020/11/20	27.3	21.56	6	21.56	21.60	21.3	15,382	0.14%
2020/11/19	12.1	21.68	7.1	21.69	21.70	5	15,365	0.03%
2020/11/18	10.4	21.71	29.1	21.73	21.80	-18.6	15,276	-0.12%
2020/11/17	24.4	21.56	16	21.56	21.65	8.4	15,116	0.06%
2020/11/16	12	21.51	20	21.56	21.65	-8	15,413	-0.05%
2020/11/13	2	21.33	12.2	21.43	21.50	-10.2	15,386	-0.07%
2020/11/12	36.1	21.42	15.3	21.45	21.40	20.9	15,490	0.13%
2020/11/11	52	21.60	56	21.65	21.75	-4	15,461	-0.03%
2020/11/10	13	21.35	90.3	21.30	21.45	-77.3	15,358	-0.50%
2020/11/09	15.1	20.91	32	21.14	21.05	-16.9	15,268	-0.11%
2020/11/06	8	20.72	18.1	20.86	20.90	-10.1	15,375	-0.07%
2020/11/05	19	20.68	13.3	20.74	20.80	5.7	15,553	0.04%
2020/11/04	8	20.49	6.5	20.51	20.50	1.5	15,732	0.01%
2020/11/03	22	20.47	4	20.54	20.60	18	17,096	0.11%
2020/11/02	18	20.22	7	20.26	20.45	11	17,755	0.06%
2020/10/30	40	20.08	7.1	20.10	20.05	32.9	18,137	0.18%
2020/10/29	47.3	20.18	62.1	20.16	20.15	-14.8	18,163	-0.08%
2020/10/28	30.5	20.27	2	20.32	20.30	28.5	18,424	0.15%
2020/10/27	15	20.28	8.1	20.31	20.40	6.9	18,600	0.04%
2020/10/26	39.4	20.31	17.7	20.36	20.40	21.6	19,031	0.11%
2020/10/23	12.6	20.23	0.3	20.40	20.30	12.3	19,443	0.06%
2020/10/22	11	20.22	8.1	20.30	20.40	2.9	19,734	0.01%
2020/10/21	60	20.20	2.9	20.30	20.20	57.1	19,868	0.29%
2020/10/20	37	20.24	0.2	20.35	20.25	36.8	19,924	0.18%
2020/10/19	10	20.34	5.5	20.33	20.35	4.5	19,994	0.02%
2020/10/16	61	20.40	2.4	20.43	20.30	58.6	20,192	0.29%
2020/10/15	31.9	20.47	12	20.58	20.45	19.9	20,375	0.10%
2020/10/14	20	20.61	6.4	20.66	20.60	13.6	20,450	0.07%
2020/10/13	13.9	20.60	65.1	20.60	20.65	-51.2	20,613	-0.25%
2020/10/12	17.2	20.68	22.3	20.75	20.75	-5.1	20,746	-0.02%
2020/10/08	13.1	20.71	12	20.77	20.80	1.1	20,795	0.01%
2020/10/07	95.9	20.78	9.2	20.79	20.70	86.7	20,850	0.42%
2020/10/06	23.1	20.74	8	20.79	20.85	15.1	21,024	0.07%
2020/10/05	17.2	20.61	2	20.70	20.65	15.2	21,185	0.07%
2020/09/30	25.1	20.61	9	20.62	20.55	16.1	21,281	0.08%
2020/09/29	27	20.63	20.1	20.66	20.60	6.9	21,381	0.03%
2020/09/28	39.9	20.43	21	20.45	20.60	18.9	21,493	0.09%
2020/09/25	107	20.06	17.6	20.17	20.15	89.4	21,576	0.41%	大買/
2020/09/24	142	19.95	82	19.99	19.90	60	21,593	0.28%	大買/
2020/09/23	88	20.26	12	20.23	20.20	76	21,306	0.36%
2020/09/22	67.9	20.51	7	20.55	20.45	60.9	21,229	0.29%
2020/09/21	78.7	20.75	4.1	20.74	20.70	74.6	21,153	0.35%
2020/09/18	12	20.85	0	0.00	20.90	12	21,191	0.06%
2020/09/17	80.4	20.97	5.8	20.93	20.85	74.7	21,134	0.35%
2020/09/16	24	20.97	4.7	21.06	21.05	19.3	21,189	0.09%
2020/09/15	11	20.90	7	20.99	21.00	4	21,158	0.02%
2020/09/14	23.3	20.88	8.3	20.85	20.90	15.1	21,452	0.07%
2020/09/11	29.9	20.79	1	20.85	20.90	28.9	21,704	0.13%
2020/09/10	244.1	20.84	0	0.00	20.90	244.1	21,867	1.12%	大買/鉅額交易
2020/09/09	69	20.73	19	20.72	20.90	50	22,015	0.23%
2020/09/08	24	20.83	17.1	20.82	20.95	6.9	22,113	0.03%
2020/09/07	25.1	20.82	6.1	20.82	20.85	19	22,380	0.08%
2020/09/04	60	20.76	36	20.76	20.70	24	22,636	0.11%
2020/09/03	83	20.92	8.2	20.95	20.90	74.8	22,626	0.33%
2020/09/02	163.2	20.96	29	21.00	20.95	134.2	22,613	0.59%	大買/鉅額交易
2020/09/01	60	21.19	1	21.25	21.15	59	22,376	0.26%
2020/08/31	43.1	21.30	113	21.31	21.25	-70	22,326	-0.31%	大賣/
2020/08/28	99	21.29	12	21.50	21.40	87	22,284	0.39%
2020/08/27	90	21.30	14	21.39	21.25	76	22,554	0.34%
2020/08/26	37	21.34	8	21.33	21.40	29	22,568	0.13%
2020/08/25	18	21.38	3	21.50	21.40	15	22,686	0.07%
2020/08/24	65	21.42	28	21.43	21.35	37	23,389	0.16%
2020/08/21	34	21.48	27	21.52	21.55	7	23,510	0.03%
2020/08/20	206	21.46	166	21.48	21.35	40	23,586	0.17%	大買/大賣/
2020/08/19	28.1	21.89	118.4	21.85	21.80	-90.2	23,248	-0.39%	大賣/
2020/08/18	61	21.73	16	21.75	21.85	45	23,146	0.19%
2020/08/17	25	21.64	9	21.85	21.85	16	23,119	0.07%
2020/08/14	79	21.69	38	21.72	21.65	41	23,106	0.18%
2020/08/13	39.2	21.85	19	21.86	21.85	20.2	22,898	0.09%
2020/08/12	45.9	21.79	11	21.91	21.80	34.9	22,848	0.15%
2020/08/11	117	21.97	19	22.00	21.90	98	22,657	0.43%	大買/
2020/08/10	46	22.06	40.6	22.08	22.05	5.4	22,512	0.02%
2020/08/07	357.3	22.06	26.9	22.12	22.05	330.4	22,375	1.48%	大買/鉅額交易
2020/08/06	93.3	23.82	170.4	23.82	23.90	-77.1	21,100	-0.37%	大賣/
2020/08/05	51	23.57	74.5	23.65	23.70	-23.5	20,604	-0.11%
2020/08/04	57	23.45	30	23.47	23.45	27	20,273	0.13%
2020/08/03	60.3	23.48	12	23.50	23.35	48.2	20,124	0.24%
2020/07/31	20	23.65	7.5	23.69	23.60	12.5	19,865	0.06%
2020/07/30	90	23.64	27.2	23.72	23.80	62.8	19,824	0.32%
2020/07/29	24.6	23.49	57	23.57	23.55	-32.4	19,509	-0.17%
2020/07/28	54	23.12	28.1	23.12	23.15	25.9	19,384	0.13%
2020/07/27	27	23.08	10.4	23.20	23.00	16.6	19,502	0.09%
2020/07/24	21.1	23.34	48	23.31	23.25	-26.9	19,610	-0.14%
2020/07/23	3	23.43	13.7	23.46	23.40	-10.7	19,689	-0.05%
2020/07/22	2	23.45	38.3	23.43	23.50	-36.3	19,983	-0.18%
2020/07/21	11	23.21	40.1	23.27	23.20	-29.1	20,274	-0.14%
2020/07/20	14	23.09	12	23.22	23.10	2	20,291	0.01%
2020/07/17	202	23.15	25	23.15	23.10	177	20,389	0.87%	大買/鉅額交易
2020/07/16	5	23.02	16	23.01	23.00	-11	20,541	-0.05%
2020/07/15	42	23.03	36.4	23.01	23.10	5.6	20,460	0.03%
2020/07/14	23	22.98	57	23.00	22.95	-34	20,634	-0.16%
2020/07/13	27	23.01	110	23.00	23.00	-83	20,771	-0.40%	大賣/
2020/07/10	5.2	22.94	12.8	22.89	23.00	-7.6	20,880	-0.04%
2020/07/09	13.2	23.14	17.2	23.16	23.10	-4	20,974	-0.02%
2020/07/08	4.3	23.17	1	23.20	23.15	3.3	21,036	0.02%
2020/07/07	8.2	23.22	20.1	23.31	23.20	-11.9	21,085	-0.06%
2020/07/06	321.5	23.10	47.6	23.18	23.25	273.9	21,036	1.30%	大買/鉅額交易
2020/07/03	22	22.94	55	22.96	22.95	-33	20,969	-0.16%
2020/07/02	4	22.81	5.1	22.87	22.90	-1.1	21,013	-0.01%
2020/07/01	79	22.71	40	22.81	22.75	39	21,091	0.18%
2020/06/30	19.1	22.69	4	22.71	22.65	15.1	21,044	0.07%
2020/06/29	10	22.56	57	22.60	22.65	-47	21,241	-0.22%
2020/06/24	18.1	22.70	2.3	22.73	22.70	15.8	21,403	0.07%
2020/06/23	42	22.67	2	22.68	22.75	40	21,747	0.18%
2020/06/22	15.4	22.60	4.3	22.59	22.65	11.1	21,869	0.05%
2020/06/19	17.1	22.53	8	22.56	22.50	9.1	22,331	0.04%
2020/06/18	137	22.71	9	22.75	22.60	128	22,537	0.57%	大買/鉅額交易
2020/06/17	12	22.74	16.1	22.71	22.80	-4	22,695	-0.02%
2020/06/16	39	22.81	7	22.86	22.75	32	23,541	0.14%
2020/06/15	121.6	22.76	4	22.69	22.60	117.6	24,996	0.47%	大買/鉅額交易
2020/06/12	72.1	22.76	16.7	22.65	22.85	55.5	25,738	0.22%
2020/06/11	163.2	23.37	7.4	23.29	23.00	155.8	26,333	0.59%	大買/鉅額交易
2020/06/10	41.6	23.26	32	23.38	23.50	9.6	26,541	0.04%
2020/06/09	34	23.11	2	23.10	23.10	32	27,478	0.12%
2020/06/08	51.8	23.14	123	23.15	23.20	-71.2	28,057	-0.25%	大賣/
2020/06/05	23	23.10	20	23.16	23.15	3	28,075	0.01%
2020/06/04	55	23.10	3	23.13	23.15	52	28,505	0.18%
2020/06/03	66.7	23.16	129.2	23.13	23.20	-62.5	28,829	-0.22%	大賣/
2020/06/02	16	23.06	5	23.05	23.10	11	28,794	0.04%
2020/06/01	56	22.97	22.6	22.93	22.95	33.4	28,723	0.12%
2020/05/29	5	22.35	6	22.66	22.85	-1	28,679	0.00%
2020/05/28	12	22.49	3	22.62	22.50	9	28,147	0.03%
2020/05/27	14.3	22.37	46.1	22.44	22.60	-31.8	28,477	-0.11%
2020/05/26	11	22.35	35.9	22.33	22.30	-24.9	28,564	-0.09%
2020/05/25	53	21.89	32	21.98	22.10	21	28,663	0.07%
2020/05/22	64.4	22.01	3	22.03	21.95	61.3	28,784	0.21%
2020/05/21	40	22.13	20	22.13	22.20	20	28,738	0.07%
2020/05/20	7	22.06	55	22.05	22.10	-48	28,722	-0.17%
2020/05/19	3	22.02	144	22.06	22.10	-141	28,825	-0.49%	大賣/鉅額交易
2020/05/18	9.1	21.80	0	0.00	21.80	9.1	28,773	0.03%
2020/05/15	28	21.87	2.9	21.88	21.80	25.1	28,813	0.09%
2020/05/14	48	21.86	14	21.85	21.90	34	28,788	0.12%
2020/05/13	20	21.96	6	21.97	21.95	14	28,675	0.05%
2020/05/12	19	21.95	9	21.94	21.95	10	28,629	0.03%
2020/05/11	238	22.09	61	22.05	22.00	177	28,507	0.62%	大買/鉅額交易
2020/05/08	15	21.80	10	21.85	21.75	5	28,415	0.02%
2020/05/07	14	21.84	89	21.82	21.75	-75	28,399	-0.26%
2020/05/06	89	21.68	1	21.65	21.65	88	28,314	0.31%
2020/05/05	53	21.84	60	21.81	21.80	-7	28,213	-0.02%
2020/05/04	160	21.62	14.9	21.69	21.65	145.1	28,264	0.51%	大買/鉅額交易
2020/04/30	100	22.11	26	22.13	22.05	74	28,054	0.26%
2020/04/29	27	21.66	60	21.57	21.65	-33	27,876	-0.12%
2020/04/28	27.6	21.22	44.9	21.26	21.30	-17.3	27,816	-0.06%
2020/04/27	325	21.02	120.5	20.96	21.00	204.5	28,550	0.72%	大買/大賣/鉅額交易
2020/04/24	200	20.52	58.3	20.51	20.60	141.7	28,270	0.50%	大買/鉅額交易
2020/04/23	52	19.94	0	0.00	19.95	52	27,791	0.19%
2020/04/22	57	19.92	10	19.91	19.95	47	27,573	0.17%
2020/04/21	62	20.20	12.5	20.19	20.10	49.5	27,350	0.18%
2020/04/20	18.1	20.89	27	20.97	20.85	-8.9	27,149	-0.03%
2020/04/17	33	21.15	16	21.10	21.00	17	27,172	0.06%
2020/04/16	14	20.98	26	21.01	21.10	-12	26,963	-0.04%
2020/04/15	52	21.12	24	21.15	21.20	28	26,808	0.10%
2020/04/14	14	20.80	75.2	20.72	21.00	-61.2	26,794	-0.23%
2020/04/13	59	20.38	255.3	20.34	20.35	-196.3	26,476	-0.74%	大賣/鉅額交易
2020/04/10	102	20.48	7.1	20.54	20.60	94.9	26,350	0.36%	大買/
2020/04/09	18	20.01	10	20.10	20.15	8	26,141	0.03%
2020/04/08	12	19.93	43.7	19.97	19.95	-31.7	26,046	-0.12%
2020/04/07	30.1	19.78	15	19.81	19.75	15.1	25,842	0.06%
2020/04/06	20	19.51	21	19.56	19.50	-1	25,612	0.00%
2020/04/01	10	19.50	2	19.55	19.50	8	25,371	0.03%
2020/03/31	29.3	19.65	8	19.74	19.65	21.3	25,177	0.08%
2020/03/30	24	19.59	28	19.49	19.60	-4	24,766	-0.02%
2020/03/27	20.1	19.83	26	19.86	19.85	-6	24,421	-0.02%
2020/03/26	54	19.41	63	19.42	19.45	-9	23,970	-0.04%
2020/03/25	54.3	19.46	58	19.48	19.50	-3.8	23,915	-0.02%
2020/03/24	39	18.80	98.3	18.89	18.60	-59.3	23,630	-0.25%
2020/03/23	277.8	18.16	20	18.15	17.95	257.8	23,369	1.10%	大買/鉅額交易
2020/03/20	118	18.34	570	18.25	18.65	-452	23,198	-1.95%	大買/大賣/鉅額交易
2020/03/19	218	17.57	304.9	17.88	17.25	-86.9	22,229	-0.39%	大買/大賣/
2020/03/18	174.1	19.12	545.1	19.06	19.05	-371	20,736	-1.79%	大買/大賣/鉅額交易
2020/03/17	132	19.44	159.5	19.47	19.45	-27.5	19,882	-0.14%	大買/大賣/
2020/03/16	146.3	20.46	35.1	20.49	20.10	111.2	18,962	0.59%	大買/鉅額交易
2020/03/13	136	20.34	261	20.46	21.15	-125	18,356	-0.68%	大買/大賣/鉅額交易
2020/03/12	112	21.82	211.5	21.93	21.80	-99.5	17,142	-0.58%	大買/大賣/
2020/03/11	19.1	22.63	16	22.70	22.65	3.1	16,380	0.02%
2020/03/10	24	22.37	92	22.40	22.60	-68	16,170	-0.42%
2020/03/09	114.1	22.72	31.1	22.70	22.70	83	15,642	0.53%	大買/
2020/03/06	61.5	23.34	0	0.00	23.25	61.5	15,037	0.41%
2020/03/05	44.2	23.54	9	23.59	23.55	35.2	14,724	0.24%
2020/03/04	29	23.32	17	23.39	23.50	12	14,668	0.08%
2020/03/03	24	23.39	8	23.43	23.50	16	14,488	0.11%
2020/03/02	80	23.25	65.2	23.17	23.20	14.8	14,264	0.10%
2020/02/27	35	23.70	22	23.70	23.70	13	14,559	0.09%
2020/02/26	37	23.84	11	23.83	23.90	26	14,324	0.18%
2020/02/25	69	23.89	15	23.84	24.00	54	14,066	0.38%
2020/02/24	67	24.06	13	24.10	24.10	54	13,918	0.39%
2020/02/21	14	24.45	2	24.48	24.40	12	13,810	0.09%
2020/02/20	38	24.72	122	24.69	24.50	-84	13,714	-0.61%	大賣/
2020/02/19	21	24.55	52.9	24.50	24.60	-31.9	13,555	-0.24%
2020/02/18	5.4	24.29	86	24.34	24.40	-80.6	13,428	-0.60%
2020/02/17	1	24.15	672	24.09	24.20	-671	13,343	-5.03%	大賣/鉅額交易
2020/02/14	6.7	24.08	105	24.10	24.10	-98.3	13,343	-0.74%	大賣/
2020/02/13	5.1	24.03	106	24.10	24.10	-100.9	13,349	-0.76%	大賣/
2020/02/12	53.1	24.02	0.1	24.10	24.00	53	13,399	0.40%
2020/02/11	1	24.05	0.7	24.10	24.10	0.3	13,312	0.00%
2020/02/10	1	23.90	28	24.05	24.05	-27	13,321	-0.20%
2020/02/07	16	24.01	7	24.08	24.10	9	13,408	0.07%
2020/02/06	3	24.05	12.2	24.10	24.15	-9.2	13,448	-0.07%
2020/02/05	43	23.80	23	23.72	23.80	20	13,457	0.15%
2020/02/04	17	23.46	29.2	23.41	23.55	-12.2	13,309	-0.09%
2020/02/03	139.8	23.21	73	23.43	23.45	66.8	13,336	0.50%	大買/
2020/01/31	27	23.64	22	23.61	23.60	5	13,143	0.04%
2020/01/30	151	23.63	97	23.70	23.50	54	12,848	0.42%	大買/
2020/01/20	14	24.53	31.7	24.51	24.55	-17.7	11,839	-0.15%
2020/01/17	21	24.10	14	24.10	24.35	7	11,632	0.06%
2020/01/16	1	24.00	21	24.00	24.00	-20	11,577	-0.17%
2020/01/15	2	23.98	0.3	24.00	24.00	1.7	11,652	0.01%
2020/01/14	5	23.97	14	24.00	24.00	-9	11,648	-0.08%
2020/01/13	15	23.70	46	23.75	23.90	-31	11,468	-0.27%
2020/01/10	22	23.50	0	0.00	23.60	22	11,338	0.19%
2020/01/09	63	23.40	34	23.43	23.50	29	11,236	0.26%
2020/01/08	134	23.26	2.8	23.28	23.25	131.2	11,153	1.18%	大買/鉅額交易
2020/01/07	36	23.59	1	23.55	23.55	35	10,817	0.32%
2020/01/06	13	23.73	18	23.74	23.70	-5	10,787	-0.05%
2020/01/03	7	23.74	61.1	23.79	23.85	-54.1	10,770	-0.50%
2020/01/02	19	23.68	31	23.70	23.70	-12	10,775	-0.11%
2019/12/31	41	23.79	0	0.00	23.70	41	10,678	0.38%
2019/12/30	13.1	23.90	6	23.89	23.95	7.1	10,638	0.07%
2019/12/27	11	23.84	25	23.85	23.95	-14	10,620	-0.13%
2019/12/26	7	23.80	1	23.80	23.85	6	10,649	0.06%
2019/12/25	17	23.80	1	23.75	23.85	16	10,913	0.15%
2019/12/24	4.9	23.84	2.7	23.81	23.85	2.2	11,117	0.02%
2019/12/23	6	23.83	12	23.76	23.95	-6	11,246	-0.05%
2019/12/20	5	23.92	43.3	23.99	23.90	-38.3	11,508	-0.33%
2019/12/19	36	23.96	12	24.00	24.00	24	11,463	0.21%
2019/12/18	6.7	23.76	27	23.80	23.90	-20.3	11,314	-0.18%
2019/12/17	11	23.25	17.8	23.45	23.60	-6.8	11,273	-0.06%
2019/12/16	15	23.28	12.2	23.22	23.20	2.8	11,028	0.03%
2019/12/13	3	23.25	15.1	23.20	23.30	-12.1	11,039	-0.11%
2019/12/12	17	23.08	8.4	23.09	23.10	8.6	10,927	0.08%
2019/12/11	11	22.90	9.1	23.00	22.95	1.9	10,866	0.02%
2019/12/10	3	22.95	214	22.95	23.00	-211	10,902	-1.94%	大賣/鉅額交易
2019/12/09	1	22.90	4	22.90	23.00	-3	11,082	-0.03%
2019/12/06	28	22.85	32.3	22.90	22.95	-4.3	11,363	-0.04%
2019/12/05	11.4	22.90	1	22.95	22.90	10.4	11,528	0.09%
2019/12/04	1	22.85	10	22.95	23.00	-9	11,564	-0.08%
2019/12/03	5	22.97	1	22.95	23.00	4	11,580	0.03%
2019/12/02	3	22.92	22	22.95	22.90	-19	11,616	-0.16%
2019/11/29	8	22.93	10	22.90	22.95	-2	11,612	-0.02%
2019/11/28	10	22.95	9	23.00	23.00	1	11,593	0.01%
2019/11/27	14	22.96	3.1	22.97	23.00	10.9	11,783	0.09%
2019/11/26	20	22.83	60.9	22.98	23.00	-40.9	11,788	-0.35%
2019/11/25	2	22.83	4.1	22.80	22.80	-2.1	10,965	-0.02%
2019/11/22	8	22.78	17	22.88	22.90	-9	11,170	-0.08%
2019/11/21	26.3	22.66	0.5	22.80	22.65	25.8	11,226	0.23%
2019/11/20	64	22.81	1.1	22.81	22.90	62.9	11,233	0.56%
2019/11/19	4	22.70	19.1	22.75	22.90	-15.1	11,302	-0.13%
2019/11/18	2	22.60	31.2	22.64	22.80	-29.2	11,331	-0.26%
2019/11/15	0	0.00	1.2	22.69	22.60	-1.2	11,356	-0.01%
2019/11/14	8	22.62	33	22.64	22.60	-25	11,438	-0.22%
2019/11/13	31	22.62	5	22.67	22.60	26	11,539	0.23%
2019/11/12	3	22.80	4	22.80	22.80	-1	11,527	-0.01%
2019/11/11	27.2	22.66	18	22.67	22.80	9.2	11,606	0.08%
2019/11/08	23.3	22.71	7.3	22.70	22.80	16	11,848	0.13%
2019/11/07	11	22.71	71	22.75	22.75	-60	12,405	-0.48%
2019/11/06	56.8	22.72	3.1	22.85	22.75	53.7	12,798	0.42%
2019/11/05	27	22.69	1.1	22.75	22.75	25.9	12,933	0.20%
2019/11/04	29	22.60	13	22.62	22.70	16	13,020	0.12%
2019/11/01	8	22.37	15.8	22.45	22.50	-7.9	13,185	-0.06%
2019/10/31	42	22.36	39	22.37	22.35	3	13,385	0.02%
2019/10/30	7	22.23	2	22.28	22.35	5	13,344	0.04%
2019/10/29	1	22.25	7	22.30	22.30	-6	13,517	-0.04%
2019/10/28	0	0.00	24	22.30	22.30	-24	13,625	-0.18%
2019/10/25	2.5	22.22	4.5	22.26	22.30	-2	13,741	-0.01%
2019/10/24	1	22.05	7	22.20	22.20	-6	13,792	-0.04%
2019/10/23	84	22.00	0	0.00	22.00	84	13,820	0.61%
2019/10/22	8	22.08	1	22.20	22.25	7	13,707	0.05%
2019/10/21	0	0.00	9.2	22.13	22.20	-9.2	13,680	-0.07%
2019/10/18	62	22.05	0	22.15	22.05	62	13,716	0.45%
2019/10/17	10	22.10	2	22.13	22.10	8	13,774	0.06%
2019/10/16	24	22.14	2.1	22.15	22.10	21.9	13,738	0.16%
2019/10/15	0	0.00	3	22.05	22.05	-3	13,859	-0.02%
2019/10/14	11.9	21.97	6	22.01	22.05	5.9	13,958	0.04%
2019/10/09	14	21.90	5	21.95	21.85	9	13,990	0.06%
2019/10/08	2	22.00	14	22.01	22.10	-12	13,947	-0.09%
2019/10/07	14.3	21.92	1.5	21.97	21.90	12.7	13,985	0.09%
2019/10/04	15	21.88	3	21.93	22.00	12	14,101	0.08%
2019/10/03	9.1	21.81	6.1	21.80	21.80	3	14,166	0.02%
2019/10/02	5	21.99	4.2	22.03	21.95	0.8	14,160	0.01%
2019/10/01	5	21.85	11	22.08	22.05	-6	14,155	-0.04%
2019/09/27	7.1	21.86	3.1	21.89	21.80	3.9	13,955	0.03%
2019/09/26	9	21.95	5	22.00	21.95	4	13,866	0.03%
2019/09/25	30.8	21.92	3.3	22.10	22.10	27.5	13,860	0.20%
2019/09/24	14.5	22.04	26.8	22.16	22.15	-12.3	13,610	-0.09%
2019/09/23	24	22.25	5.1	22.16	22.20	18.9	13,511	0.14%
2019/09/20	7.6	22.31	23.3	22.36	22.40	-15.7	13,608	-0.12%
2019/09/19	1	22.25	2	22.25	22.25	-1	13,402	-0.01%
2019/09/18	16	22.18	4.1	22.17	22.25	11.9	13,475	0.09%
2019/09/17	8	22.12	5	22.15	22.20	3	13,455	0.02%
2019/09/16	4	22.05	3.1	22.05	22.10	0.9	13,651	0.01%
2019/09/12	2.1	22.05	6.3	22.10	22.00	-4.2	13,649	-0.03%
2019/09/11	4	22.00	3	21.98	22.00	1	13,909	0.01%
2019/09/10	12.9	21.91	12	21.90	22.00	0.9	13,768	0.01%
2019/09/09	5	21.53	18	21.56	21.65	-13	13,534	-0.10%
2019/09/06	44	21.45	0	0.00	21.55	44	13,409	0.33%
2019/09/05	8.7	21.45	2.2	21.48	21.50	6.5	13,401	0.05%
2019/09/04	1	21.26	1.1	21.32	21.45	-0.1	13,652	0.00%
2019/09/03	5	21.39	0	0.00	21.35	5	13,704	0.04%
2019/09/02	7.5	21.46	1	21.45	21.50	6.5	13,908	0.05%
2019/08/30	5	21.45	26.2	21.34	21.50	-21.2	14,109	-0.15%
2019/08/29	14.1	21.21	0	0.00	21.20	14.1	14,016	0.10%
2019/08/28	62	21.30	3	21.30	21.20	59	14,105	0.42%
2019/08/27	200	21.19	1	21.25	21.25	199	14,236	1.40%	大買/鉅額交易
2019/08/26	58	21.25	10	21.20	21.20	48	14,353	0.33%
2019/08/23	6	21.42	0	0.00	21.45	6	14,436	0.04%
2019/08/22	0	0.00	10	21.35	21.35	-10	14,497	-0.07%
2019/08/21	27.2	21.25	5	21.30	21.15	22.2	14,802	0.15%
2019/08/20	27	21.30	121	21.35	21.30	-94	14,756	-0.64%	大賣/
2019/08/19	21.9	21.34	13	21.36	21.35	8.9	14,771	0.06%
2019/08/16	24.2	21.18	45.6	21.17	21.25	-21.4	14,775	-0.14%
2019/08/15	33	21.08	9	21.13	21.15	24	14,743	0.16%
2019/08/14	11.3	21.21	1	21.25	21.20	10.3	14,896	0.07%
2019/08/13	58	21.25	9.4	21.24	21.15	48.7	14,958	0.33%
2019/08/12	119.2	21.51	34	21.60	21.55	85.2	14,659	0.58%	大買/
2019/08/08	32.1	22.74	35	22.79	22.80	-2.9	14,130	-0.02%
2019/08/07	35	22.73	2.5	22.80	22.70	32.5	13,781	0.24%
2019/08/06	25.2	22.77	20.8	22.66	22.80	4.4	13,633	0.03%
2019/08/05	16	22.95	7	22.95	23.00	9	13,534	0.07%
2019/08/02	8	22.86	14	22.86	22.95	-6	13,376	-0.04%
2019/08/01	48	23.16	13	23.15	23.10	35	13,283	0.26%
2019/07/31	15	23.24	59	23.30	23.40	-44	13,181	-0.33%
2019/07/30	5.5	23.20	15	23.23	23.25	-9.5	12,971	-0.07%
2019/07/29	3	23.10	0	0.00	23.10	3	12,951	0.02%
2019/07/26	8	23.11	0	0.00	23.10	8	13,022	0.06%
2019/07/25	12	23.09	12	23.11	23.15	0	13,305	0.00%
2019/07/24	7	23.05	190	23.05	23.10	-183	13,494	-1.36%	大賣/鉅額交易
2019/07/23	2	23.05	8	23.15	23.10	-6	13,579	-0.04%
2019/07/22	1	23.10	1	23.10	23.10	0	13,645	0.00%
2019/07/19	0	0.00	1.5	23.07	23.10	-1.5	13,669	-0.01%
2019/07/18	0	0.00	15.6	23.04	23.05	-15.6	13,691	-0.11%
2019/07/17	9	22.89	10	23.03	23.10	-1	13,705	-0.01%
2019/07/16	3.5	22.93	11	23.00	23.00	-7.5	13,557	-0.06%
2019/07/15	22	22.94	43	22.91	22.90	-21	13,661	-0.15%
2019/07/12	2	22.85	2	22.85	22.85	0	13,699	0.00%
2019/07/11	1	22.90	2.5	22.90	22.90	-1.5	13,821	-0.01%
2019/07/10	0	0.00	9.4	22.85	22.85	-9.4	13,815	-0.07%
2019/07/09	13	22.70	3	22.75	22.70	10	13,823	0.07%
2019/07/08	10	22.75	0.3	22.80	22.75	9.7	13,857	0.07%
2019/07/05	1	22.75	55	22.80	22.85	-54	13,944	-0.39%
2019/07/04	0	0.00	7	22.79	22.80	-7	14,021	-0.05%
2019/07/03	20	22.67	10.1	22.80	22.75	9.9	14,147	0.07%
2019/07/02	2	22.73	0	0.00	22.80	2	14,214	0.01%
2019/07/01	40	22.79	11.1	22.80	22.75	28.9	14,227	0.20%
2019/06/28	2	22.75	39	22.79	22.80	-37	14,211	-0.26%
2019/06/27	3	22.78	10	22.80	22.75	-7	14,267	-0.05%
2019/06/26	1	22.75	46.8	22.73	22.70	-45.8	14,310	-0.32%
2019/06/25	0	0.00	30.5	22.74	22.70	-30.5	14,438	-0.21%
2019/06/24	14	22.55	14.1	22.51	22.70	-0.1	14,435	0.00%
2019/06/21	7	22.54	27.1	22.61	22.50	-20.1	14,485	-0.14%
2019/06/20	0	0.00	32.8	22.56	22.70	-32.8	14,356	-0.23%
2019/06/19	0.5	22.65	51	22.59	22.70	-50.5	14,359	-0.35%
2019/06/18	13.5	22.25	7.5	22.26	22.30	6	14,115	0.04%
2019/06/17	13	22.32	5.5	22.35	22.20	7.5	14,261	0.05%
2019/06/14	0	0.00	7	22.17	22.20	-7	14,344	-0.05%
2019/06/13	20.3	22.10	26.1	22.02	22.15	-5.8	14,388	-0.04%
2019/06/12	49.2	21.89	16	22.01	21.95	33.2	14,568	0.23%
2019/06/11	70	22.44	56	22.49	22.25	14	14,295	0.10%
2019/06/10	11	22.74	9.5	22.73	22.75	1.5	14,171	0.01%
2019/06/06	0	0.00	13	22.70	22.70	-13	14,044	-0.09%
2019/06/05	11.6	22.57	9.3	22.62	22.50	2.3	13,920	0.02%
2019/06/04	11.3	22.37	133	22.45	22.60	-121.7	13,830	-0.88%	大賣/鉅額交易
2019/06/03	117.9	22.32	38.7	22.32	22.35	79.2	13,739	0.58%	大買/
2019/05/31	45	22.23	77.5	22.46	22.60	-32.5	13,666	-0.24%
2019/05/30	33	22.41	18	22.41	22.45	15	13,369	0.11%
2019/05/29	0.7	22.25	4	22.30	22.30	-3.3	13,525	-0.02%
2019/05/28	0	0.00	14	22.19	22.20	-14	13,567	-0.10%
2019/05/27	2	22.10	1.6	22.18	22.15	0.4	13,278	0.00%
2019/05/24	0	0.00	101	22.10	22.10	-101	13,360	-0.76%	大賣/鉅額交易
2019/05/23	13	21.93	3.6	21.94	21.90	9.4	13,387	0.07%
2019/05/22	123	21.88	5	22.00	21.95	118	13,370	0.88%	大買/鉅額交易
2019/05/21	24	22.13	30.1	22.16	22.20	-6.1	13,414	-0.05%
2019/05/20	5	21.95	9	21.91	21.85	-4	13,181	-0.03%
2019/05/17	67	21.62	62	21.74	21.55	5	13,055	0.04%
2019/05/16	2	21.55	2.1	21.50	21.50	-0.1	13,093	0.00%
2019/05/15	13.2	21.43	5	21.60	21.50	8.2	13,179	0.06%
2019/05/14	15.1	21.27	22.5	21.43	21.40	-7.4	13,298	-0.06%
2019/05/13	19	21.59	13.3	21.62	21.50	5.7	13,300	0.04%
2019/05/10	14	21.68	3	21.75	21.60	11	13,452	0.08%
2019/05/09	66	21.76	26	21.78	21.70	40	13,437	0.30%
2019/05/08	7	21.80	4	21.90	21.90	3	13,381	0.02%
2019/05/07	11	21.90	16	21.99	21.95	-5	13,383	-0.04%
2019/05/06	6	21.83	63	21.80	21.80	-57	13,447	-0.42%
2019/05/03	3	21.98	7.2	22.06	22.00	-4.2	13,361	-0.03%
2019/05/02	4	22.08	15.3	22.10	22.00	-11.3	13,187	-0.09%
2019/04/30	2.8	21.99	105	21.92	22.05	-102.2	12,997	-0.79%	大賣/鉅額交易
2019/04/29	1	21.85	54.5	21.86	21.90	-53.5	12,813	-0.42%
2019/04/26	22.5	21.50	70.6	21.56	21.60	-48.1	12,793	-0.38%
2019/04/25	2	21.50	5	21.51	21.60	-3	12,795	-0.02%
2019/04/24	6.1	21.49	29	21.48	21.50	-22.9	12,837	-0.18%
2019/04/23	1.7	21.37	0.1	21.40	21.40	1.6	13,070	0.01%
2019/04/22	6	21.45	8	21.35	21.35	-2	13,112	-0.02%
2019/04/19	1	21.35	19	21.46	21.55	-18	13,184	-0.14%
2019/04/18	5	21.25	56	21.32	21.35	-51	13,089	-0.39%
2019/04/17	43	21.27	9	21.30	21.35	34	13,227	0.26%
2019/04/16	7	21.30	44.1	21.25	21.30	-37.1	13,163	-0.28%
2019/04/15	9	21.32	3	21.30	21.30	6	13,179	0.05%
2019/04/12	4	21.26	26	21.28	21.30	-22	13,147	-0.17%
2019/04/11	10	21.31	18.2	21.31	21.30	-8.2	13,060	-0.06%
2019/04/10	7.4	21.29	67.3	21.25	21.30	-59.9	13,026	-0.46%
2019/04/09	2	21.20	4	21.18	21.25	-2	13,024	-0.02%
2019/04/08	2	21.20	24	21.16	21.15	-22	12,939	-0.17%
2019/04/03	10	21.10	22	21.17	21.20	-12	12,791	-0.09%
2019/04/02	14.6	21.10	4	21.10	21.10	10.6	12,674	0.08%
2019/04/01	27	21.08	4	21.09	21.10	23	12,738	0.18%
2019/03/29	27.5	21.00	33.5	21.07	21.10	-6	12,527	-0.05%
2019/03/28	5.1	20.99	29.3	21.00	21.05	-24.2	12,396	-0.19%
2019/03/27	10.4	21.08	66	21.00	21.10	-55.6	12,282	-0.45%
2019/03/26	5	20.99	23	21.05	21.10	-18	12,412	-0.15%
2019/03/25	34.8	20.93	20.3	20.99	20.90	14.5	12,408	0.12%
2019/03/22	43	21.09	13.1	21.06	21.10	30	12,398	0.24%
2019/03/21	16	21.00	16.1	21.02	21.10	-0.1	12,367	0.00%
2019/03/20	4	21.03	21	21.06	21.10	-17	12,349	-0.14%
2019/03/19	8	21.03	1.1	21.05	21.00	6.9	12,260	0.06%
2019/03/18	15	20.96	35.9	20.99	21.00	-20.9	12,225	-0.17%
2019/03/15	9	20.96	20	20.90	20.85	-11	12,204	-0.09%
2019/03/14	4.9	20.98	6.2	20.99	20.95	-1.4	12,020	-0.01%
2019/03/13	11	20.95	1.1	20.95	21.00	9.9	12,131	0.08%
2019/03/12	6.5	20.98	59.6	20.92	21.00	-53.1	12,198	-0.43%
2019/03/11	17	20.84	7.5	20.86	20.80	9.5	12,255	0.08%
2019/03/08	13	20.83	37	20.85	20.85	-24	12,463	-0.19%
2019/03/07	0	0.00	2	20.90	20.95	-2	13,755	-0.01%
2019/03/06	5	20.88	3	20.90	20.90	2	13,759	0.01%
2019/03/05	46	20.80	1	20.80	20.80	45	13,811	0.33%
2019/03/04	1	20.75	6	20.88	20.95	-5	13,833	-0.04%
2019/02/27	14	20.72	30	20.77	20.80	-16	13,662	-0.12%
2019/02/26	45	20.71	8	20.79	20.80	37	13,556	0.27%
2019/02/25	64	20.70	63.4	20.80	20.80	0.6	13,491	0.00%
2019/02/22	2.8	20.69	38	20.72	20.80	-35.2	13,473	-0.26%
2019/02/21	2	20.58	37	20.64	20.70	-35	13,426	-0.26%
2019/02/20	20	20.59	44	20.62	20.60	-24	13,380	-0.18%
2019/02/19	25.2	20.55	6	20.60	20.55	19.2	13,330	0.14%
2019/02/18	5	20.60	10	20.65	20.60	-5	13,292	-0.04%
2019/02/15	0	0.00	1.6	20.54	20.50	-1.6	13,282	-0.01%
2019/02/14	9	20.67	3	20.67	20.60	6	13,277	0.05%
2019/02/13	4.2	20.63	32	20.63	20.60	-27.9	13,139	-0.21%
2019/02/12	6	20.58	23.6	20.54	20.60	-17.6	12,983	-0.14%
2019/02/11	13.4	20.44	0	20.50	20.40	13.4	13,010	0.10%
2019/01/30	0	0.00	29.1	20.39	20.40	-29.1	12,914	-0.23%
2019/01/29	24	20.25	15.1	20.31	20.35	8.9	12,803	0.07%
2019/01/28	10	20.27	10	20.30	20.30	0	12,742	0.00%
2019/01/25	0	0.00	142	20.30	20.25	-142	12,709	-1.12%	大賣/鉅額交易
2019/01/24	28.3	20.11	4	20.11	20.20	24.3	12,642	0.19%
2019/01/23	6.2	20.14	0	0.00	20.10	6.2	12,812	0.05%
2019/01/22	91.1	20.10	4	20.18	20.25	87.1	12,967	0.67%
2019/01/21	3	20.20	12	20.25	20.15	-9	12,872	-0.07%
2019/01/18	4	20.04	29.5	20.09	20.20	-25.5	12,918	-0.20%
2019/01/17	31.5	19.99	2	20.00	20.05	29.5	13,148	0.22%
2019/01/16	5	20.01	1	20.10	20.00	4	13,252	0.03%
2019/01/15	11	19.98	0	0.00	20.15	11	13,330	0.08%
2019/01/14	5	20.08	8.2	20.15	20.20	-3.2	13,072	-0.02%
2019/01/11	63.2	20.20	4.6	20.20	20.20	58.6	13,167	0.44%
2019/01/10	9	20.13	4.5	20.19	20.20	4.5	13,134	0.03%
2019/01/09	20.1	20.20	61	20.14	20.20	-40.9	13,208	-0.31%
2019/01/08	5.3	19.92	10	19.95	19.95	-4.7	13,166	-0.04%
2019/01/07	5	20.00	23	19.95	20.00	-18	13,344	-0.13%
2019/01/04	11.7	19.79	20.1	19.82	19.85	-8.4	13,757	-0.06%
2019/01/03	4	19.90	23	19.89	19.90	-19	14,644	-0.13%
2019/01/02	27.7	19.74	19	19.78	19.80	8.7	14,784	0.06%
2018/12/28	13	19.98	35	19.92	20.00	-22	14,930	-0.15%
2018/12/27	6.9	19.76	42.8	19.89	19.85	-35.9	15,072	-0.24%
2018/12/26	17	19.66	33	19.68	19.70	-16	15,158	-0.11%
2018/12/25	31	19.62	13.8	19.64	19.65	17.2	15,243	0.11%
2018/12/24	31	19.69	49.2	19.71	19.80	-18.2	15,418	-0.12%
2018/12/22	18.1	19.75	9	19.75	19.70	9.1	15,400	0.06%
2018/12/21	33.3	19.77	26	19.80	19.75	7.3	15,610	0.05%
2018/12/20	16	19.77	88	19.83	19.90	-72	15,670	-0.46%
2018/12/19	70.1	19.71	147	19.76	19.90	-76.9	15,710	-0.49%	大賣/
2018/12/18	23	19.75	34	19.84	19.80	-11	15,626	-0.07%
2018/12/17	15	19.87	55	19.95	19.85	-40	15,797	-0.25%
2018/12/14	5	19.86	100.1	19.84	19.95	-95.1	15,718	-0.60%
2018/12/13	23	19.85	113	19.90	19.90	-90	15,678	-0.57%	大賣/
2018/12/12	40.3	19.81	115	19.80	19.75	-74.7	15,670	-0.48%	大賣/
2018/12/11	17.2	19.75	371	19.75	19.75	-353.8	15,534	-2.28%	大賣/鉅額交易
2018/12/10	33.1	19.78	168	19.80	19.75	-134.9	15,478	-0.87%	大賣/鉅額交易
2018/12/07	27	19.89	13	19.85	19.85	14	15,470	0.09%
2018/12/06	25.1	19.89	5	19.86	19.90	20.1	15,479	0.13%
2018/12/05	55	19.93	1.1	19.96	19.95	53.9	15,370	0.35%
2018/12/04	16.8	20.03	22	20.03	20.00	-5.2	15,341	-0.03%
2018/12/03	19	20.07	4	20.09	20.05	15	15,249	0.10%
2018/11/30	39	20.03	6	20.33	19.95	33	14,999	0.22%
2018/11/29	15	20.20	16	20.23	20.20	-1	13,787	-0.01%
2018/11/28	45	20.16	11	20.21	20.25	34	13,781	0.25%
2018/11/27	18	20.14	2	20.15	20.35	16	13,689	0.12%
2018/11/26	6	20.29	12	20.36	20.20	-6	13,754	-0.04%
2018/11/23	6	20.25	88	20.32	20.30	-82	13,674	-0.60%
2018/11/22	5	20.36	263	20.31	20.35	-258	13,672	-1.89%	大賣/鉅額交易
2018/11/21	3	20.28	14.2	20.30	20.35	-11.2	13,660	-0.08%
2018/11/20	6	20.36	27.1	20.40	20.40	-21.1	13,651	-0.15%
2018/11/19	0	0.00	12.5	20.41	20.45	-12.5	13,610	-0.09%
2018/11/16	5	20.30	79.6	20.39	20.40	-74.6	13,653	-0.55%
2018/11/15	8	20.24	20	20.24	20.30	-12	13,690	-0.09%
2018/11/14	0.1	20.40	47.9	20.15	20.40	-47.8	13,744	-0.35%
2018/11/13	37	19.90	126	19.81	20.00	-89	13,770	-0.65%	大賣/
2018/11/12	0	0.00	27	20.16	20.20	-27	13,651	-0.20%
2018/11/09	40.1	20.19	34.1	20.21	20.25	6	13,745	0.04%
2018/11/08	14.2	20.23	26.8	20.16	20.30	-12.6	13,805	-0.09%
2018/11/07	18.9	19.93	60.3	19.97	20.00	-41.5	13,680	-0.30%
2018/11/06	7	19.78	24	19.80	19.85	-17	13,744	-0.12%
2018/11/05	8	19.58	4	19.75	19.75	4	14,503	0.03%
2018/11/02	9	19.50	11.4	19.54	19.65	-2.4	15,174	-0.02%
2018/11/01	29.6	19.45	1	19.40	19.40	28.6	15,487	0.18%
2018/10/31	38.5	19.48	15.6	19.44	19.55	22.9	15,679	0.15%
2018/10/30	24.6	19.36	56	19.36	19.40	-31.5	15,741	-0.20%
2018/10/29	11.2	19.37	6.3	19.38	19.40	4.9	15,706	0.03%
2018/10/26	26	19.40	40	19.41	19.50	-14	15,824	-0.09%
2018/10/25	36.5	19.28	12	19.37	19.40	24.5	15,814	0.15%
2018/10/24	163	19.50	107	19.41	19.50	56	15,712	0.36%	大買/大賣/
2018/10/23	79.6	19.63	1.6	19.67	19.60	78	15,663	0.50%
2018/10/22	14.8	19.75	12.1	19.88	19.90	2.6	15,776	0.02%
2018/10/19	31	19.77	5.1	19.75	19.85	25.9	15,905	0.16%
2018/10/18	21.8	19.76	5	19.75	19.80	16.8	15,881	0.11%
2018/10/17	52	19.81	3	19.83	19.75	49	15,910	0.31%
2018/10/16	132.9	19.80	1	19.85	19.80	131.9	15,759	0.84%	大買/鉅額交易
2018/10/15	181.1	19.85	7.2	19.86	19.80	173.9	15,581	1.12%	大買/鉅額交易
2018/10/12	132	19.83	29	19.91	20.10	103	15,337	0.67%	大買/鉅額交易
2018/10/11	238.7	20.06	146	20.07	19.95	92.7	14,895	0.62%	大買/大賣/
2018/10/09	60	20.65	2	20.63	20.60	58	13,961	0.42%
2018/10/08	23.1	20.41	44	20.52	20.50	-20.9	13,803	-0.15%
2018/10/05	28	20.40	10	20.46	20.40	18	13,606	0.13%
2018/10/04	44	20.47	3.9	20.51	20.50	40.1	13,384	0.30%
2018/10/03	20	20.56	4	20.60	20.55	16	13,224	0.12%
2018/10/02	36	20.67	0	0.00	20.60	36	13,181	0.27%
2018/10/01	1.3	20.87	8.6	20.85	20.85	-7.3	13,018	-0.06%
2018/09/28	37	20.84	10.5	20.87	20.80	26.6	13,046	0.20%
2018/09/27	16	20.76	46.5	20.88	20.95	-30.5	12,889	-0.24%
2018/09/26	15	20.79	12.1	20.80	20.80	2.9	12,705	0.02%
2018/09/25	19	20.71	6.2	20.77	20.80	12.8	12,703	0.10%
2018/09/21	16.5	20.67	20	20.70	20.70	-3.5	12,669	-0.03%
2018/09/20	9	20.62	32.1	20.60	20.60	-23.1	12,513	-0.18%
2018/09/19	40	20.50	12.1	20.52	20.55	27.9	12,606	0.22%
2018/09/18	0.3	20.50	10.4	20.45	20.40	-10.1	12,690	-0.08%
2018/09/17	25	20.41	0	0.00	20.40	25	12,752	0.20%
2018/09/14	40	20.51	104	20.50	20.45	-64	12,890	-0.50%	大賣/
2018/09/13	1	20.40	7.1	20.46	20.55	-6.1	13,007	-0.05%
2018/09/12	2	20.35	1	20.35	20.40	1	13,026	0.01%
2018/09/11	1	20.35	20.3	20.38	20.40	-19.3	13,095	-0.15%
2018/09/10	9	20.32	21	20.30	20.35	-12	13,387	-0.09%
2018/09/07	16.2	20.41	13	20.45	20.40	3.2	13,665	0.02%
2018/09/06	4	20.35	0	0.00	20.50	4	13,713	0.03%
2018/09/05	14	20.37	1	20.45	20.35	13	13,747	0.09%
2018/09/04	33	20.41	8	20.41	20.45	25	13,715	0.18%
2018/09/03	11	20.44	7	20.45	20.50	4	13,686	0.03%
2018/08/31	5.1	20.41	102	20.48	20.55	-96.9	13,770	-0.70%	大賣/
2018/08/30	4	20.40	1	20.50	20.40	3	13,775	0.02%
2018/08/29	27.1	20.45	1.2	20.50	20.50	25.9	13,910	0.19%
2018/08/28	18	20.40	3.8	20.41	20.45	14.2	13,931	0.10%
2018/08/27	38	20.40	20	20.40	20.35	18	13,980	0.13%
2018/08/24	38	20.45	2	20.43	20.50	36	14,136	0.25%
2018/08/23	14.3	20.46	5	20.52	20.55	9.3	15,122	0.06%
2018/08/22	3.8	20.51	90.2	20.53	20.50	-86.5	15,393	-0.56%
2018/08/21	7	20.39	7	20.39	20.45	0	15,264	0.00%
2018/08/20	106.9	20.26	91	20.25	20.35	15.9	15,243	0.10%	大買/
2018/08/17	47	20.25	34	20.25	20.25	13	15,218	0.09%
2018/08/16	92	20.10	55	20.10	20.15	37	15,237	0.24%
2018/08/15	98.1	20.24	26	20.29	20.20	72.1	15,188	0.47%
2018/08/14	54.4	20.32	0.8	20.55	20.35	53.5	15,051	0.36%
2018/08/13	142	20.40	1.5	20.52	20.40	140.5	15,029	0.93%	大買/鉅額交易
2018/08/10	193.3	20.44	79.3	20.46	20.50	113.9	14,979	0.76%	大買/鉅額交易
2018/08/09	117	21.29	17	21.33	21.35	100	14,262	0.70%	大買/
2018/08/08	23.5	21.24	109	21.25	21.30	-85.5	13,596	-0.63%	大賣/
2018/08/07	31.2	21.21	53	21.27	21.25	-21.9	13,425	-0.16%
2018/08/06	28	21.15	263	21.16	21.20	-235	13,258	-1.77%	大賣/鉅額交易
2018/08/03	8.3	20.99	1.2	21.01	21.05	7.1	13,145	0.05%
2018/08/02	14	21.01	12	21.03	20.95	2	13,076	0.02%
2018/08/01	14	21.00	5	21.05	21.05	9	12,969	0.07%
2018/07/31	31	21.00	1	21.00	21.05	30	12,901	0.23%
2018/07/30	2	20.95	11	21.00	21.00	-9	12,737	-0.07%
2018/07/27	5	20.99	15	21.00	21.00	-10	12,644	-0.08%
2018/07/26	95	20.85	5	20.86	20.90	90	12,461	0.72%
2018/07/25	6	20.83	0	0.00	20.80	6	12,412	0.05%
2018/07/24	2.6	20.81	0	0.00	20.85	2.6	12,438	0.02%
2018/07/23	0	0.00	16.1	20.67	20.75	-16.1	12,613	-0.13%
2018/07/20	1	20.60	29.2	20.65	20.70	-28.2	12,632	-0.22%
2018/07/19	10	20.75	11	20.65	20.60	-1	12,655	-0.01%
2018/07/18	2	20.75	10	20.73	20.75	-8	12,722	-0.06%
2018/07/17	3	20.62	38.2	20.70	20.60	-35.2	12,746	-0.28%
2018/07/16	1	20.60	0	0.00	20.60	1	12,769	0.01%
2018/07/13	2	20.60	23	20.60	20.65	-21	12,872	-0.16%
2018/07/12	0	0.00	3	20.55	20.60	-3	12,895	-0.02%
2018/07/11	1	20.45	0	0.00	20.40	1	12,950	0.01%
2018/07/10	0.1	20.50	2	20.45	20.50	-1.9	12,983	-0.01%
2018/07/09	5.1	20.45	4.2	20.39	20.35	0.8	13,016	0.01%
2018/07/06	13	20.18	38	20.18	20.25	-25	13,005	-0.19%
2018/07/05	2	20.23	1.3	20.30	20.20	0.7	12,962	0.01%
2018/07/04	1	20.30	6.2	20.28	20.30	-5.2	13,016	-0.04%
2018/07/03	33	20.26	2.1	20.25	20.20	30.9	13,139	0.24%
2018/07/02	76.1	20.34	2	20.33	20.30	74.1	13,109	0.57%
2018/06/29	13.1	20.36	17	20.51	20.60	-3.9	13,082	-0.03%
2018/06/28	39	20.31	0	0.00	20.35	39	12,928	0.30%
2018/06/27	24	20.36	5	20.44	20.35	19	12,830	0.15%
2018/06/26	31	20.37	20	20.40	20.35	11	12,851	0.09%
2018/06/25	15	20.46	1.1	20.46	20.45	13.9	12,814	0.11%
2018/06/22	30	20.44	37	20.41	20.65	-7	12,807	-0.05%
2018/06/21	23	20.51	4	20.55	20.50	19	12,710	0.15%
2018/06/20	13	20.38	8.4	20.56	20.50	4.6	12,782	0.04%
2018/06/19	93	20.50	30.3	20.49	20.40	62.7	12,743	0.49%
2018/06/15	23	20.70	7	20.75	20.70	16	12,463	0.13%
2018/06/14	45	20.78	0	0.00	20.70	45	12,164	0.37%
2018/06/13	47	20.86	8.4	20.92	20.90	38.6	12,149	0.32%
2018/06/12	6	20.97	1.1	21.05	20.90	4.9	12,537	0.04%
2018/06/11	1	21.00	128	21.09	21.10	-127	12,523	-1.01%	大賣/鉅額交易
2018/06/08	8.2	21.01	29.8	21.02	21.05	-21.6	12,609	-0.17%
2018/06/07	4.1	21.02	20.1	21.07	21.10	-16	12,728	-0.13%
2018/06/06	4.2	20.93	24.3	20.98	21.00	-20	12,734	-0.16%
2018/06/05	3.6	20.87	50.5	20.83	20.90	-46.9	12,607	-0.37%
2018/06/04	3	20.78	3	20.85	20.85	0	12,524	0.00%
2018/06/01	32	20.37	7.2	20.52	20.75	24.8	12,550	0.20%
2018/05/31	66.1	20.50	4	20.55	20.35	62.1	12,429	0.50%
2018/05/30	55.5	20.63	0.3	20.65	20.55	55.2	11,583	0.48%
2018/05/29	4	20.85	2	20.90	20.95	2	11,488	0.02%
2018/05/28	11.4	20.84	11	20.91	20.95	0.4	11,623	0.00%
2018/05/25	3.1	20.75	17	20.81	20.85	-14	11,844	-0.12%
2018/05/24	11	20.72	81	20.70	20.75	-70	11,927	-0.59%
2018/05/23	20.5	20.64	2.1	20.67	20.60	18.4	12,047	0.15%
2018/05/22	3.5	20.76	1	20.75	20.70	2.5	12,129	0.02%
2018/05/21	5	20.82	3	20.85	20.80	2	12,281	0.02%
2018/05/18	3	20.63	43	20.79	20.80	-40	12,497	-0.32%
2018/05/17	2	20.65	12	20.74	20.65	-10	12,745	-0.08%
2018/05/16	3	20.58	1	20.70	20.65	2	12,786	0.02%
2018/05/15	30	20.78	24	20.79	20.55	6	13,080	0.05%
2018/05/14	1	20.60	61.1	20.62	20.70	-60.1	13,806	-0.44%
2018/05/11	21	20.43	45.6	20.48	20.60	-24.6	13,895	-0.18%
2018/05/10	16	20.31	10.2	20.35	20.35	5.8	13,823	0.04%
2018/05/09	28	20.31	1	20.35	20.30	27	13,841	0.19%
2018/05/08	12	20.30	6	20.31	20.35	6	13,913	0.04%
2018/05/07	17	20.31	7	20.35	20.30	10	13,992	0.07%
2018/05/04	13.8	20.38	113.1	20.35	20.30	-99.3	13,988	-0.71%	大賣/
2018/05/03	7.1	20.49	26	20.45	20.40	-19	13,969	-0.14%
2018/05/02	13	20.39	61	20.49	20.45	-48	14,052	-0.34%
2018/04/30	61.3	20.40	37.4	20.42	20.40	23.8	14,058	0.17%
2018/04/27	57	20.31	94	20.38	20.45	-37	14,028	-0.26%
2018/04/26	5.7	20.50	30	20.51	20.50	-24.4	13,954	-0.17%
2018/04/25	28	20.42	14.2	20.41	20.50	13.8	13,979	0.10%
2018/04/24	7	20.45	1	20.45	20.50	6	14,070	0.04%
2018/04/23	10.1	20.50	11	20.45	20.50	-0.9	14,225	-0.01%
2018/04/20	2	20.30	22	20.40	20.40	-20	14,265	-0.14%
2018/04/19	2.1	20.30	5	20.35	20.40	-2.9	14,392	-0.02%
2018/04/18	8	20.24	25	20.23	20.25	-17	14,412	-0.12%
2018/04/17	56	20.21	8	20.26	20.25	48	14,531	0.33%
2018/04/16	6	20.26	15.1	20.22	20.25	-9.1	14,616	-0.06%
2018/04/13	8	20.26	2	20.25	20.30	6	14,736	0.04%
2018/04/12	4	20.29	0	0.00	20.35	4	14,991	0.03%
2018/04/11	7.9	20.31	1.1	20.35	20.30	6.8	15,149	0.05%
2018/04/10	8	20.28	24.8	20.29	20.30	-16.8	15,179	-0.11%
2018/04/09	7	20.15	20	20.21	20.20	-13	15,205	-0.09%
2018/04/03	2.5	20.23	11	20.24	20.20	-8.5	15,129	-0.06%
2018/04/02	13	20.27	10	20.30	20.25	3	15,180	0.02%
2018/03/31	20	20.27	308	20.23	20.30	-288	15,155	-1.90%	大賣/鉅額交易
2018/03/30	13.3	20.21	21	20.24	20.25	-7.7	15,169	-0.05%
2018/03/29	7.1	20.12	33.5	20.21	20.25	-26.4	15,097	-0.18%
2018/03/28	3	20.15	2.9	20.17	20.20	0.1	14,917	0.00%
2018/03/27	16.1	20.12	48	20.19	20.20	-31.9	14,848	-0.21%
2018/03/26	25.3	20.00	76	20.05	20.05	-50.8	14,743	-0.34%
2018/03/23	11	20.04	12	20.01	20.05	-1	14,680	-0.01%
2018/03/22	22	20.09	3.1	20.15	20.15	18.9	14,604	0.13%
2018/03/21	42.5	20.09	6	20.13	20.10	36.5	14,523	0.25%
2018/03/20	18	20.14	0	0.00	20.10	18	14,697	0.12%
2018/03/19	12	20.11	9	20.13	20.20	3	14,759	0.02%
2018/03/16	42	20.14	7.5	20.10	20.15	34.5	14,755	0.23%
2018/03/15	63	20.09	5	20.15	20.05	58	14,458	0.40%
2018/03/14	4	20.15	8	20.18	20.15	-4	14,458	-0.03%
2018/03/13	20	20.10	120	20.07	20.15	-100	14,528	-0.69%	大賣/
2018/03/12	5	20.00	98.5	20.04	20.05	-93.5	14,424	-0.65%
2018/03/09	13	19.96	9	20.00	20.00	4	14,647	0.03%
2018/03/08	4	19.94	7	19.94	19.90	-3	14,711	-0.02%
2018/03/07	2	19.85	14	19.98	19.85	-12	14,827	-0.08%
2018/03/06	7.5	19.91	42	19.90	19.95	-34.5	14,871	-0.23%
2018/03/05	25	19.80	5	19.80	19.80	20	15,202	0.13%
2018/03/02	50.3	19.77	0	0.00	19.80	50.3	15,164	0.33%
2018/03/01	12.1	19.97	5	20.01	19.95	7.1	15,094	0.05%
2018/02/27	15	20.08	101.1	20.10	20.00	-86.1	15,014	-0.57%	大賣/
2018/02/26	9	19.99	2.3	20.06	20.10	6.7	14,821	0.05%
2018/02/23	26	19.98	37.5	20.00	19.90	-11.5	14,730	-0.08%
2018/02/22	97.7	19.67	39	19.78	19.85	58.7	14,828	0.40%
2018/02/21	5	19.72	0.3	19.90	19.75	4.7	14,934	0.03%
2018/02/12	68	19.46	16	19.53	19.45	52	14,828	0.35%
2018/02/09	30	19.43	186	19.36	19.45	-156	14,731	-1.06%	大賣/鉅額交易
2018/02/08	10	19.66	35	19.73	19.70	-25	14,738	-0.17%
2018/02/07	26.1	19.76	10	19.69	19.65	16.1	14,846	0.11%
2018/02/06	127.4	19.67	56.3	19.61	19.50	71.1	14,673	0.48%	大買/
2018/02/05	13	19.92	17	19.99	20.10	-4	13,880	-0.03%
2018/02/02	12	20.10	17	20.15	20.15	-5	13,758	-0.04%
2018/02/01	16	20.16	4	20.20	20.15	12	13,744	0.09%
2018/01/31	10	20.09	15	20.03	20.15	-5	13,795	-0.04%
2018/01/30	117.1	20.15	35.9	20.11	20.05	81.3	13,776	0.59%	大買/
2018/01/29	0	0.00	102	20.10	20.20	-102	13,903	-0.73%	大賣/鉅額交易
2018/01/26	70	20.05	8	20.13	20.05	62	14,056	0.44%
2018/01/25	37	20.06	23	20.07	20.10	14	14,021	0.10%
2018/01/24	21.3	19.93	51	19.96	20.00	-29.8	14,001	-0.21%
2018/01/23	28.2	19.95	35.1	19.95	20.00	-6.9	14,034	-0.05%
2018/01/22	22	19.98	4.5	20.01	20.00	17.5	14,205	0.12%
2018/01/19	20	20.01	10	20.02	20.05	10	14,874	0.07%
2018/01/18	57	20.04	16	20.06	20.05	41	15,315	0.27%
2018/01/17	24.5	20.00	130.1	19.98	20.05	-105.6	15,281	-0.69%	大賣/鉅額交易
2018/01/16	0	0.00	21	19.98	20.00	-21	15,215	-0.14%
2018/01/15	18.8	19.91	38.1	19.97	20.00	-19.3	15,109	-0.13%
2018/01/12	18	19.85	3	19.85	19.85	15	15,158	0.10%
2018/01/11	5.5	19.80	45.2	19.81	19.85	-39.7	15,111	-0.26%
2018/01/10	34	19.83	17.3	19.83	19.85	16.7	15,259	0.11%
2018/01/09	50	19.82	41.1	19.84	19.85	8.9	15,173	0.06%
2018/01/08	136	19.85	71.2	19.78	19.85	64.8	15,307	0.42%	大買/
2018/01/05	11.5	19.63	10.1	19.65	19.70	1.4	15,164	0.01%
2018/01/04	6.2	19.55	125	19.56	19.60	-118.9	15,330	-0.78%	大賣/鉅額交易
2018/01/03	73.1	19.55	1	19.55	19.55	72.1	15,580	0.46%
2018/01/02	11	19.51	0	0.00	19.55	11	15,625	0.07%