第一金 (2892)-臺銀-金山券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.75
漲跌
▲0.45
漲幅
+1.65%
成交量
17,617張
產業
上市金融類股
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-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山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
2024/12/03	4	27.63	3.1	27.57	27.75	0.9	18,884	0.00%
2024/12/02	6.2	27.29	10	27.44	27.30	-3.8	18,774	-0.02%
2024/11/29	2.3	27.32	0	0.00	27.20	2.3	18,586	0.01%
2024/11/28	3.1	27.40	2.9	27.50	27.45	0.2	18,591	0.00%
2024/11/27	7	27.66	13.5	27.83	27.50	-6.5	18,502	-0.04%
2024/11/26	0.1	27.70	2.1	27.75	27.65	-2	18,363	-0.01%
2024/11/25	4.3	27.59	16.9	27.69	27.85	-12.6	18,333	-0.07%
2024/11/22	0	0.00	206.1	27.65	27.65	-206.1	17,750	-1.16%	大賣/鉅額交易
2024/11/21	5.1	27.39	3.3	27.59	27.60	1.8	17,667	0.01%
2024/11/20	5.4	27.77	4	27.70	27.60	1.4	17,502	0.01%
2024/11/19	2.1	27.89	26.7	27.89	27.95	-24.6	17,178	-0.14%
2024/11/18	5	27.50	110	27.49	27.65	-105	16,318	-0.64%	大賣/鉅額交易
2024/11/15	0.1	27.15	66	27.06	27.30	-65.9	15,690	-0.42%
2024/11/14	65.6	26.31	1	26.35	26.20	64.6	15,041	0.43%
2024/11/13	31.8	26.43	8.2	26.72	26.60	23.6	14,887	0.16%
2024/11/12	84.8	26.54	2	26.70	26.50	82.8	14,595	0.57%
2024/11/11	20.7	26.75	0	0.00	26.75	20.7	14,234	0.15%
2024/11/08	69.2	26.83	0	0.00	26.80	69.2	14,328	0.48%
2024/11/07	28.4	26.84	0	0.00	26.80	28.4	14,622	0.19%
2024/11/06	9	26.93	20	26.99	26.90	-11	15,006	-0.07%
2024/11/05	1.2	27.01	0	0.00	27.10	1.2	15,478	0.01%
2024/11/04	0.2	27.07	1	27.10	27.10	-0.8	15,955	-0.01%
2024/11/01	48.5	26.70	0.8	26.90	27.00	47.7	16,582	0.29%
2024/10/30	4.3	27.00	3	27.20	27.15	1.3	16,516	0.01%
2024/10/29	5.6	27.00	3	26.95	27.10	2.6	16,598	0.02%
2024/10/28	2.1	27.25	13.7	27.16	27.35	-11.6	16,654	-0.07%
2024/10/25	2.1	27.25	1	27.25	27.35	1.1	16,774	0.01%
2024/10/24	2.1	27.05	0	0.00	27.25	2.1	17,001	0.01%
2024/10/23	4.1	27.18	0	0.00	27.15	4.1	17,176	0.02%
2024/10/22	0	0.00	52	27.42	27.50	-52	17,223	-0.30%
2024/10/21	12.8	27.28	8	27.48	27.25	4.8	17,241	0.03%
2024/10/18	2.1	27.50	27.4	27.52	27.60	-25.3	17,317	-0.15%
2024/10/17	1	27.10	0	27.15	27.15	1	17,415	0.01%
2024/10/16	5.3	27.06	0	0.00	27.05	5.3	17,461	0.03%
2024/10/15	5	27.00	3	27.17	27.35	2	17,420	0.01%
2024/10/14	6.1	26.91	6.5	27.00	26.90	-0.4	17,329	0.00%
2024/10/11	2.3	26.91	0	0.00	26.85	2.3	17,427	0.01%
2024/10/09	31.2	26.83	3	26.80	26.80	28.2	17,567	0.16%
2024/10/08	16.7	26.88	0	0.00	26.95	16.7	17,498	0.10%
2024/10/07	27.7	27.08	3	27.15	27.05	24.7	17,399	0.14%
2024/10/04	15.3	27.06	15	27.12	27.20	0.3	17,263	0.00%
2024/10/01	112.1	27.25	0.8	27.40	27.25	111.3	17,047	0.65%	大買/鉅額交易
2024/09/30	9.6	27.58	8.2	27.60	27.40	1.5	17,127	0.01%
2024/09/27	2.6	27.75	2.1	27.80	27.80	0.5	17,158	0.00%
2024/09/26	0	0.00	2	27.80	27.80	-2	17,137	-0.01%
2024/09/25	0.2	27.60	1.4	27.65	27.70	-1.2	17,052	-0.01%
2024/09/24	0	0.00	2.1	27.38	27.55	-2.1	17,032	-0.01%
2024/09/23	5.6	27.30	0.1	27.35	27.35	5.5	17,044	0.03%
2024/09/20	0.2	27.35	4.8	27.39	27.30	-4.6	17,054	-0.03%
2024/09/19	9	27.16	2	27.27	27.20	7	16,754	0.04%
2024/09/18	0.7	27.30	0.9	27.30	27.15	-0.2	16,790	0.00%
2024/09/16	0.1	27.25	1.2	27.27	27.35	-1.1	17,042	-0.01%
2024/09/13	90.1	27.25	0	0.00	27.25	90.1	17,124	0.53%
2024/09/12	16	27.20	9	27.36	27.40	7	17,232	0.04%
2024/09/11	16.2	27.15	100.8	27.25	27.00	-84.6	17,138	-0.49%
2024/09/10	0	0.00	45.5	27.10	27.30	-45.5	17,075	-0.27%
2024/09/09	3.1	26.76	1.7	26.85	26.95	1.4	16,874	0.01%
2024/09/06	6.1	26.79	10.3	26.75	27.05	-4.2	16,808	-0.02%
2024/09/05	4.3	26.87	0	0.00	26.85	4.3	16,817	0.03%
2024/09/04	29.4	26.58	0	0.00	26.70	29.4	16,875	0.17%
2024/09/03	2.4	27.03	10	27.18	26.95	-7.6	16,686	-0.05%
2024/09/02	2.1	27.23	15.3	27.30	27.20	-13.1	16,748	-0.08%
2024/08/30	0.6	27.28	4	27.19	27.25	-3.4	16,856	-0.02%
2024/08/29	32.3	27.10	1	27.10	27.05	31.3	16,741	0.19%
2024/08/28	1.2	27.13	0	0.00	27.20	1.2	16,786	0.01%
2024/08/27	2.1	27.15	0	0.00	27.15	2.1	17,616	0.01%
2024/08/26	1.1	27.35	43.2	27.44	27.45	-42.1	17,847	-0.24%
2024/08/23	5.7	27.16	0.1	27.15	27.10	5.7	18,180	0.03%
2024/08/22	1.1	27.15	3	27.25	27.25	-1.9	18,239	-0.01%
2024/08/21	11.1	27.10	8	27.15	27.20	3.1	18,507	0.02%
2024/08/20	4.1	26.93	0	0.00	27.15	4.1	18,753	0.02%
2024/08/19	118.4	26.95	0	0.00	26.85	118.4	19,222	0.62%	大買/鉅額交易
2024/08/16	7	26.98	2	27.05	26.85	5	19,506	0.03%
2024/08/15	16.6	26.71	0	0.00	26.55	16.6	19,929	0.08%
2024/08/14	12.4	26.96	8	27.09	27.00	4.4	20,630	0.02%
2024/08/13	18.6	26.89	23	26.75	26.80	-4.4	21,049	-0.02%
2024/08/12	2.4	27.17	7	27.19	27.00	-4.6	21,062	-0.02%
2024/08/09	3.8	26.89	11	26.71	26.85	-7.2	21,000	-0.03%
2024/08/08	113.4	26.53	0	26.60	26.40	113.4	20,644	0.55%	大買/鉅額交易
2024/08/07	18.9	28.25	512.8	28.25	28.25	-493.9	20,144	-2.45%	大賣/鉅額交易
2024/08/06	18.2	27.87	8	28.26	28.20	10.2	19,803	0.05%
2024/08/05	298	27.99	11.3	28.07	28.05	286.8	19,387	1.48%	大買/鉅額交易
2024/08/02	18.8	28.99	0	0.00	29.10	18.8	18,926	0.10%
2024/08/01	2.1	29.37	1	29.45	29.45	1.1	18,749	0.01%
2024/07/31	1.1	29.44	4.4	29.45	29.35	-3.3	18,893	-0.02%
2024/07/30	7.2	29.29	27	29.27	29.35	-19.8	18,731	-0.11%
2024/07/29	1.2	29.45	19.3	29.49	29.50	-18.1	18,681	-0.10%
2024/07/26	0	29.15	4	29.31	29.30	-4	18,481	-0.02%
2024/07/23	1.5	29.21	2	29.10	29.30	-0.5	18,502	0.00%
2024/07/22	5.2	28.71	5.1	28.96	29.00	0.1	18,451	0.00%
2024/07/19	7.4	28.89	6	29.10	29.15	1.4	18,409	0.01%
2024/07/18	1.2	29.03	49.8	29.22	29.40	-48.6	18,229	-0.27%
2024/07/17	0.5	28.95	0	0.00	29.00	0.5	17,927	0.00%
2024/07/16	0.2	28.95	21.6	29.01	29.00	-21.4	17,916	-0.12%
2024/07/15	0.2	28.90	3.3	28.95	29.00	-3.1	18,134	-0.02%
2024/07/12	11	28.85	0	0.00	28.90	11	18,097	0.06%
2024/07/11	15	28.80	9	28.83	28.85	6	18,034	0.03%
2024/07/10	2.1	28.65	2	28.85	28.75	0.1	18,260	0.00%
2024/07/09	2.1	28.62	8.8	28.70	28.65	-6.7	18,170	-0.04%
2024/07/08	9.4	28.65	12	28.68	28.65	-2.6	18,107	-0.01%
2024/07/05	0.5	28.65	0	28.55	28.60	0.5	18,089	0.00%
2024/07/04	6	28.45	172.5	28.51	28.60	-166.5	18,172	-0.92%	大賣/鉅額交易
2024/07/03	0	28.30	45.4	28.31	28.45	-45.4	18,068	-0.25%
2024/07/02	4.1	27.90	1	28.00	28.00	3.1	17,911	0.02%
2024/07/01	60.7	28.02	1	28.10	28.00	59.7	18,108	0.33%
2024/06/28	100.8	28.00	4	28.10	28.10	96.8	18,137	0.53%
2024/06/27	8.2	27.87	1	28.00	28.00	7.2	18,052	0.04%
2024/06/26	0.2	28.01	200.2	28.00	28.00	-200	18,086	-1.11%	大賣/鉅額交易
2024/06/25	3.1	28.12	1	28.20	28.20	2.1	18,086	0.01%
2024/06/24	4.4	27.91	25	28.06	28.15	-20.6	18,037	-0.11%
2024/06/21	7.1	27.99	5.6	28.04	28.00	1.5	17,998	0.01%
2024/06/20	12	27.99	1.3	28.21	28.10	10.7	17,764	0.06%
2024/06/19	10.2	28.01	7	28.14	28.10	3.2	17,778	0.02%
2024/06/18	0.7	28.07	45.3	28.02	28.10	-44.6	17,832	-0.25%
2024/06/17	0.1	28.00	11	28.04	27.95	-11	17,950	-0.06%
2024/06/14	2.4	27.76	50.7	27.86	27.95	-48.3	17,971	-0.27%
2024/06/13	0.1	27.85	33	27.89	27.80	-32.9	18,027	-0.18%
2024/06/12	6	27.70	0.8	27.85	27.70	5.2	18,487	0.03%
2024/06/11	2	27.85	5	27.83	27.80	-3	18,774	-0.02%
2024/06/07	10	27.80	14.2	27.73	27.80	-4.2	18,801	-0.02%
2024/06/06	0.2	27.60	2	27.50	27.50	-1.8	18,763	-0.01%
2024/06/05	33.3	27.55	1	27.55	27.45	32.3	18,680	0.17%
2024/06/04	18.5	27.42	4	27.61	27.45	14.5	18,695	0.08%
2024/06/03	26.3	27.53	0	0.00	27.55	26.3	18,652	0.14%
2024/05/31	3.1	27.41	30	27.59	27.50	-26.9	18,618	-0.14%
2024/05/30	29.1	27.43	0	0.00	27.30	29.1	17,908	0.16%
2024/05/29	38.2	27.77	90	27.85	27.60	-51.8	17,838	-0.29%
2024/05/28	16.4	28.13	7	28.26	28.05	9.4	17,463	0.05%
2024/05/27	23.8	28.01	14	28.23	28.30	9.8	17,715	0.06%
2024/05/24	5.2	28.28	4	28.25	28.20	1.2	17,476	0.01%
2024/05/23	21.1	28.17	37.6	28.47	28.95	-16.5	17,302	-0.10%
2024/05/22	4.1	28.18	14	28.44	28.50	-9.9	16,734	-0.06%
2024/05/21	50.6	28.34	8.4	28.45	28.35	42.2	16,388	0.26%
2024/05/20	15	28.57	26.4	28.55	28.90	-11.4	15,840	-0.07%
2024/05/17	6.2	27.95	13.3	27.89	28.05	-7.1	14,951	-0.05%
2024/05/16	7	27.74	5.2	27.84	27.75	1.8	14,519	0.01%
2024/05/15	0	27.70	22	27.74	27.60	-22	14,407	-0.15%
2024/05/14	6.1	27.52	0	0.00	27.40	6.1	14,495	0.04%
2024/05/13	18.3	27.69	2	27.75	27.80	16.3	14,403	0.11%
2024/05/10	5.8	27.90	20	27.93	27.90	-14.2	14,308	-0.10%
2024/05/09	51.4	27.82	0	0.00	27.75	51.4	14,213	0.36%
2024/05/08	33.2	27.85	31.4	27.91	28.00	1.8	14,187	0.01%
2024/05/07	9.1	27.76	16	27.83	27.80	-6.9	14,080	-0.05%
2024/05/06	1.2	27.86	27.5	27.89	27.90	-26.3	14,004	-0.19%
2024/05/03	0.2	27.51	81	27.50	27.40	-80.8	13,683	-0.59%
2024/05/02	0.2	27.46	24.2	27.50	27.35	-24	13,648	-0.18%
2024/04/30	1.2	27.37	50.2	27.45	27.35	-48.9	13,538	-0.36%
2024/04/29	0.3	27.36	89	27.42	27.50	-88.7	13,486	-0.66%
2024/04/26	8.2	26.90	12	26.95	26.95	-3.8	13,225	-0.03%
2024/04/25	39.4	26.91	0	0.00	26.90	39.4	13,260	0.30%
2024/04/24	1.7	27.14	6.4	27.17	27.20	-4.7	13,199	-0.04%
2024/04/23	5.8	27.01	0	0.00	27.15	5.8	13,552	0.04%
2024/04/22	5	27.10	18.9	27.03	27.10	-13.8	13,709	-0.10%
2024/04/19	123.1	26.62	27	26.70	26.65	96.1	13,683	0.70%	大買/
2024/04/18	22.7	26.92	2	26.80	26.90	20.7	13,366	0.15%
2024/04/17	38.5	26.89	0	0.00	26.90	38.5	13,304	0.29%
2024/04/16	65.3	26.94	2	26.85	26.75	63.2	13,255	0.48%
2024/04/15	1.2	27.23	1	27.25	27.20	0.2	12,912	0.00%
2024/04/12	8	27.26	0.8	27.35	27.35	7.2	12,922	0.06%
2024/04/11	6.3	27.38	11	27.49	27.45	-4.7	12,870	-0.04%
2024/04/10	4.2	27.55	0	0.00	27.50	4.2	12,862	0.03%
2024/04/09	7.3	27.49	0	0.00	27.55	7.3	12,897	0.06%
2024/04/08	0.2	27.46	4	27.48	27.45	-3.8	12,933	-0.03%
2024/04/03	24.1	27.18	0	0.00	27.15	24.1	12,931	0.19%
2024/04/02	0.2	27.65	1	27.65	27.75	-0.8	12,738	-0.01%
2024/04/01	0.2	27.78	3.5	27.80	27.75	-3.3	12,763	-0.03%
2024/03/29	0.3	27.70	0	27.65	27.70	0.3	12,727	0.00%
2024/03/28	8.5	27.52	0.3	27.60	27.60	8.3	12,575	0.07%
2024/03/27	0	0.00	17.5	27.75	27.70	-17.5	12,472	-0.14%
2024/03/26	1	27.65	22.1	27.74	27.80	-21.1	12,502	-0.17%
2024/03/25	0	0.00	12	27.63	27.70	-12	12,610	-0.10%
2024/03/22	0	0.00	18.1	27.50	27.60	-18.1	12,632	-0.14%
2024/03/21	72.1	27.55	1.4	27.54	27.55	70.7	12,499	0.57%
2024/03/20	9.2	27.24	1	27.30	27.20	8.2	12,578	0.06%
2024/03/19	2.3	27.36	4	27.40	27.35	-1.7	12,480	-0.01%
2024/03/18	2.4	27.42	3	27.55	27.45	-0.6	12,439	0.00%
2024/03/15	9.7	27.42	17.6	27.48	27.60	-7.9	12,363	-0.06%
2024/03/14	1.3	27.54	21.4	27.52	27.65	-20	11,837	-0.17%
2024/03/13	10.7	27.26	19.2	27.18	27.25	-8.5	11,503	-0.07%
2024/03/12	18.5	27.04	8.2	27.05	27.05	10.3	11,330	0.09%
2024/03/11	5.3	27.05	10.8	27.15	27.05	-5.6	11,319	-0.05%
2024/03/08	5.7	27.10	75	27.15	27.10	-69.3	11,310	-0.61%
2024/03/07	2.6	27.00	0	0.00	27.00	2.6	11,333	0.02%
2024/03/06	0.1	27.00	1	27.05	27.10	-1	11,411	-0.01%
2024/03/05	18	26.91	23.2	26.96	26.90	-5.2	11,789	-0.04%
2024/03/04	32.2	26.92	1.7	27.01	26.95	30.5	11,792	0.26%
2024/03/01	4.3	27.03	15	27.08	27.05	-10.7	11,812	-0.09%
2024/02/29	3.1	26.93	7.2	26.95	27.10	-4.2	11,947	-0.03%
2024/02/27	0.1	27.05	3.2	27.00	26.90	-3.2	11,741	-0.03%
2024/02/26	20.7	26.96	0	0.00	26.90	20.7	11,702	0.18%
2024/02/23	0.3	27.20	12	27.24	27.15	-11.8	11,600	-0.10%
2024/02/22	4.5	27.18	3	27.21	27.25	1.5	11,877	0.01%
2024/02/21	13.2	27.21	2	27.18	27.20	11.2	11,862	0.09%
2024/02/20	11.9	27.26	12.2	27.41	27.40	-0.2	11,915	0.00%
2024/02/19	10	27.17	46	27.16	27.20	-36	12,068	-0.30%
2024/02/16	0.3	26.90	3	26.80	26.85	-2.7	12,124	-0.02%
2024/02/15	3.1	26.75	22.1	26.98	26.75	-19	12,089	-0.16%
2024/02/05	11.2	26.86	1	26.90	26.80	10.2	11,901	0.09%
2024/02/02	30.1	26.91	4	26.91	27.00	26.1	11,830	0.22%
2024/02/01	9.1	26.83	8	26.84	26.90	1.1	11,822	0.01%
2024/01/31	12.2	26.52	0	0.00	26.60	12.2	11,711	0.10%
2024/01/30	11.3	26.67	0	0.00	26.50	11.3	11,655	0.10%
2024/01/29	0.2	26.87	2	26.90	26.80	-1.9	11,718	-0.02%
2024/01/26	2.1	26.75	23.1	26.71	26.85	-21	11,764	-0.18%
2024/01/25	4.2	26.63	17	26.68	26.65	-12.8	11,726	-0.11%
2024/01/24	0	0.00	1	26.60	26.60	-1	11,714	-0.01%
2024/01/23	1.9	26.47	0	0.00	26.50	1.9	11,731	0.02%
2024/01/22	6.3	26.46	0	0.00	26.40	6.3	11,756	0.05%
2024/01/19	1.1	26.49	0	26.55	26.45	1	11,730	0.01%
2024/01/18	10.1	26.25	0	0.00	26.20	10.1	11,764	0.09%
2024/01/17	107.7	26.29	1	26.35	26.10	106.7	11,754	0.91%	大買/鉅額交易
2024/01/16	67.5	26.55	5.7	26.61	26.50	61.8	11,459	0.54%
2024/01/15	7.2	26.88	0.4	27.00	26.80	6.8	11,258	0.06%
2024/01/12	1.6	27.02	18.1	26.90	26.90	-16.6	11,395	-0.15%
2024/01/11	0.1	27.10	0	0.00	27.05	0.1	11,438	0.00%
2024/01/10	14.4	26.95	0.1	27.10	26.90	14.3	11,439	0.13%
2024/01/09	3	27.20	0	0.00	27.05	3	11,468	0.03%
2024/01/08	5	27.20	2	27.30	27.25	3	11,481	0.03%
2024/01/05	11.5	27.01	6	27.22	27.00	5.5	11,476	0.05%
2024/01/04	0.1	27.10	6	27.11	27.00	-5.9	11,549	-0.05%
2024/01/03	5.2	26.97	1	27.15	27.00	4.2	11,752	0.04%
2024/01/02	1.2	27.30	1	27.35	27.25	0.2	11,700	0.00%
2023/12/29	0.1	27.30	0.8	27.40	27.40	-0.7	11,710	-0.01%
2023/12/28	0.9	27.19	18.1	27.30	27.45	-17.2	11,986	-0.14%
2023/12/27	1.2	27.02	8.2	27.11	27.20	-7	11,954	-0.06%
2023/12/26	13.9	26.86	0.5	27.00	27.00	13.4	11,949	0.11%
2023/12/25	19.7	26.73	0	0.00	26.85	19.7	11,980	0.16%
2023/12/22	11.4	26.80	18.4	26.80	26.75	-7	12,098	-0.06%
2023/12/21	9.1	26.76	20	26.85	26.80	-10.9	12,206	-0.09%
2023/12/20	117.8	26.99	1	26.95	26.90	116.8	12,190	0.96%	大買/鉅額交易
2023/12/19	108.9	27.30	1	27.25	27.20	107.9	12,031	0.90%	大買/鉅額交易
2023/12/18	18.2	27.46	45	27.46	27.50	-26.9	12,109	-0.22%
2023/12/15	16.2	27.42	67.3	27.51	27.35	-51.2	12,182	-0.42%
2023/12/14	0.1	27.55	117	27.65	27.60	-116.9	11,961	-0.98%	大賣/鉅額交易
2023/12/13	65.1	27.37	0	0.00	27.40	65.1	11,858	0.55%
2023/12/12	0.3	27.50	6	27.50	27.50	-5.7	12,137	-0.05%
2023/12/11	61.2	27.45	0	0.00	27.55	61.2	12,210	0.50%
2023/12/08	0.5	27.55	0	0.00	27.60	0.5	12,224	0.00%
2023/12/07	6.2	27.50	1	27.50	27.45	5.2	12,328	0.04%
2023/12/06	0.1	27.55	5.1	27.60	27.60	-5	12,344	-0.04%
2023/12/05	3.2	27.27	0	0.00	27.35	3.2	12,239	0.03%
2023/12/04	12.1	27.30	0	0.00	27.35	12.1	12,220	0.10%
2023/12/01	18.6	27.44	4	27.45	27.35	14.6	12,174	0.12%
2023/11/30	0.2	27.60	1	27.75	27.70	-0.9	12,014	-0.01%
2023/11/29	0	0.00	0.3	27.72	27.50	-0.3	11,585	0.00%
2023/11/28	1	27.75	4.3	27.89	27.60	-3.3	11,458	-0.03%
2023/11/27	1.2	27.48	12	27.85	27.45	-10.8	11,698	-0.09%
2023/11/24	0.1	27.60	0	27.70	27.65	0.1	11,623	0.00%
2023/11/22	1	27.70	0	0.00	27.70	1	11,480	0.01%
2023/11/21	6	27.80	5.4	27.74	27.85	0.6	11,594	0.01%
2023/11/20	8.4	27.32	2	27.35	27.45	6.4	11,446	0.06%
2023/11/17	15	27.45	14.8	27.52	27.55	0.2	11,503	0.00%
2023/11/16	0	0.00	28.8	27.37	27.50	-28.8	11,395	-0.25%
2023/11/15	1	27.15	10.7	27.11	27.15	-9.7	11,271	-0.09%
2023/11/14	0.1	26.90	0	0.00	26.95	0.1	11,277	0.00%
2023/11/13	0.1	26.85	2.1	26.90	26.90	-2.1	11,486	-0.02%
2023/11/10	0	0.00	0.9	26.80	26.85	-0.9	11,695	-0.01%
2023/11/09	1.1	26.89	4	26.86	26.80	-2.9	11,906	-0.02%
2023/11/08	1.1	26.80	4	26.89	26.85	-3	12,160	-0.02%
2023/11/07	1	26.90	9.3	26.85	26.85	-8.3	12,848	-0.06%
2023/11/06	1.1	26.85	61.2	26.84	26.90	-60.1	13,334	-0.45%
2023/11/03	2.2	26.68	22.4	26.60	26.70	-20.3	13,520	-0.15%
2023/11/02	0	0.00	11	26.43	26.35	-11	13,641	-0.08%
2023/11/01	5.1	26.00	1	26.10	26.15	4	13,861	0.03%
2023/10/31	1.2	25.91	1.1	25.90	25.90	0.1	14,169	0.00%
2023/10/30	2.2	25.91	3	25.90	25.90	-0.9	14,466	-0.01%
2023/10/27	23.1	25.99	5	26.05	26.00	18.1	14,522	0.12%
2023/10/26	9.5	25.85	1	25.95	25.85	8.5	14,678	0.06%
2023/10/25	9.1	25.98	0	0.00	25.95	9.1	14,611	0.06%
2023/10/24	6.4	25.96	4	26.05	26.00	2.4	14,735	0.02%
2023/10/23	4.6	26.06	0	0.00	26.00	4.6	14,869	0.03%
2023/10/20	58.3	26.06	0.4	26.30	26.20	57.9	14,880	0.39%
2023/10/19	14.7	26.45	0	0.00	26.40	14.7	14,692	0.10%
2023/10/18	0.2	26.66	0.6	26.70	26.70	-0.4	14,710	0.00%
2023/10/17	7.6	26.56	0	0.00	26.65	7.6	14,709	0.05%
2023/10/16	14.1	26.68	0.7	26.75	26.75	13.4	14,736	0.09%
2023/10/13	7.1	26.70	1.4	26.76	26.70	5.7	14,838	0.04%
2023/10/12	0	0.00	6.8	26.93	27.00	-6.8	14,904	-0.05%
2023/10/11	1.1	26.52	19.4	26.73	26.85	-18.2	14,925	-0.12%
2023/10/06	6.7	26.42	2.3	26.50	26.55	4.4	14,759	0.03%
2023/10/05	2.7	26.30	1.3	26.27	26.20	1.4	14,787	0.01%
2023/10/04	32.3	26.09	1	26.05	26.00	31.3	14,770	0.21%
2023/10/03	8.3	26.45	0.7	26.55	26.40	7.6	14,554	0.05%
2023/10/02	16.6	26.56	0.2	26.65	26.55	16.5	14,675	0.11%
2023/09/28	5.5	26.49	4.9	26.59	26.55	0.6	14,899	0.00%
2023/09/27	9	26.48	1	26.45	26.50	8	14,900	0.05%
2023/09/26	16	26.56	0	0.00	26.55	16	14,850	0.11%
2023/09/25	0.1	26.65	17.6	26.71	26.90	-17.6	14,744	-0.12%
2023/09/22	9.9	26.59	1.5	26.62	26.65	8.4	14,802	0.06%
2023/09/21	8.8	26.67	0	0.00	26.55	8.8	14,822	0.06%
2023/09/20	8.8	26.94	1	26.90	27.00	7.8	14,912	0.05%
2023/09/19	2	27.10	1.2	27.06	27.10	0.8	14,854	0.01%
2023/09/18	2.1	26.98	2	26.95	27.00	0.1	14,960	0.00%
2023/09/15	24.6	26.90	0	0.00	26.90	24.6	15,054	0.16%
2023/09/14	0.2	26.93	12.4	26.84	27.10	-12.2	14,807	-0.08%
2023/09/13	4.1	26.64	1	26.65	26.75	3.1	14,706	0.02%
2023/09/12	0	0.00	4.3	26.73	26.75	-4.3	14,916	-0.03%
2023/09/11	2.4	26.56	12	26.55	26.60	-9.6	14,954	-0.06%
2023/09/08	0.2	26.55	0	0.00	26.55	0.2	14,958	0.00%
2023/09/07	0.9	26.45	0	0.00	26.45	0.9	15,063	0.01%
2023/09/06	11.1	26.45	0	0.00	26.40	11.1	15,125	0.07%
2023/09/05	2.4	26.65	0	0.00	26.60	2.4	15,065	0.02%
2023/09/04	9.1	26.53	0.5	26.70	26.60	8.6	15,105	0.06%
2023/09/01	5.3	26.55	2.1	26.57	26.45	3.2	15,193	0.02%
2023/08/31	66	26.52	0	0.00	26.30	66	15,220	0.43%
2023/08/30	29.1	26.70	18	26.75	26.70	11.1	14,856	0.07%
2023/08/29	12.2	26.58	12.3	26.69	26.70	-0.1	14,995	0.00%
2023/08/28	4.1	26.59	37	26.57	26.55	-33	15,349	-0.21%
2023/08/25	13.3	26.44	15	26.48	26.25	-1.7	16,008	-0.01%
2023/08/24	12	26.44	2	26.56	26.45	10	16,016	0.06%
2023/08/23	1.2	26.40	10	26.35	26.30	-8.8	15,980	-0.06%
2023/08/22	44.1	26.20	0	0.00	26.25	44.1	15,982	0.28%
2023/08/21	21.1	26.30	0.1	26.42	26.25	21	16,085	0.13%
2023/08/18	29.2	26.25	3.7	26.41	26.20	25.5	16,093	0.16%
2023/08/17	26.2	26.04	41.5	26.05	26.10	-15.3	16,002	-0.10%
2023/08/16	222.4	26.14	121	26.18	26.10	101.4	15,857	0.64%	大買/大賣/鉅額交易
2023/08/15	57.7	26.77	5	26.60	26.50	52.7	15,730	0.34%
2023/08/14	69.7	26.84	5.1	26.85	26.85	64.6	15,664	0.41%
2023/08/11	67.1	27.47	10	27.35	27.20	57.1	15,622	0.37%
2023/08/10	1	29.25	3	29.18	29.25	-2	14,981	-0.01%
2023/08/09	68.1	29.10	7	29.11	29.15	61.1	14,518	0.42%
2023/08/08	18.4	28.99	6	28.92	28.85	12.4	14,259	0.09%
2023/08/07	13.8	28.97	1.6	29.02	28.95	12.2	14,089	0.09%
2023/08/04	6.3	28.79	0	0.00	28.75	6.3	13,884	0.05%
2023/08/02	19.6	28.92	3	28.92	28.90	16.6	13,674	0.12%
2023/08/01	0.1	29.15	1.3	29.15	29.25	-1.2	13,459	-0.01%
2023/07/31	29.2	29.00	10	29.11	29.05	19.2	13,406	0.14%
2023/07/28	8.5	28.77	7	28.80	28.80	1.5	13,397	0.01%
2023/07/27	5.8	28.71	2.5	28.75	28.70	3.4	13,514	0.02%
2023/07/26	1	28.45	13	28.65	28.70	-12	13,506	-0.09%
2023/07/25	0	0.00	3	28.32	28.35	-3	13,371	-0.02%
2023/07/24	1.1	28.06	0	0.00	28.05	1.1	13,347	0.01%
2023/07/21	6.2	28.15	28	28.17	28.20	-21.8	13,466	-0.16%
2023/07/20	1.2	28.21	6	28.25	28.30	-4.8	13,569	-0.04%
2023/07/19	0	0.00	2	28.45	28.15	-2	13,525	-0.01%
2023/07/18	0.9	28.35	0	0.00	28.30	0.9	13,445	0.01%
2023/07/17	0.5	28.20	2	28.15	28.25	-1.5	13,284	-0.01%
2023/07/14	0	0.00	5	28.07	28.15	-5	13,188	-0.04%
2023/07/13	1	27.95	1	28.00	27.90	0	13,078	0.00%
2023/07/12	0	0.00	6	27.70	27.90	-6	13,048	-0.05%
2023/07/11	0	0.00	2	27.77	27.80	-2	13,029	-0.02%
2023/07/10	3	27.25	62	27.25	27.30	-59	12,990	-0.45%
2023/07/07	116.6	27.20	5	27.22	27.20	111.6	12,914	0.86%	大買/鉅額交易
2023/07/06	12.2	27.56	0.1	27.55	27.40	12.2	12,789	0.10%
2023/07/05	0.1	27.85	1	27.80	27.80	-0.9	12,500	-0.01%
2023/07/04	0.1	27.75	10.3	27.75	27.80	-10.2	12,439	-0.08%
2023/07/03	1.1	27.70	5.3	27.77	27.70	-4.3	12,482	-0.03%
2023/06/30	3.2	27.65	0	0.00	27.65	3.2	12,546	0.03%
2023/06/29	6.2	27.61	0	0.00	27.70	6.2	12,489	0.05%
2023/06/28	4.3	27.60	0	0.00	27.65	4.3	12,480	0.03%
2023/06/27	1.1	27.71	10.2	27.80	27.70	-9.1	12,251	-0.07%
2023/06/26	0.3	27.79	0	0.00	27.75	0.3	12,265	0.00%
2023/06/20	2.1	27.80	4.2	27.85	27.80	-2.1	12,192	-0.02%
2023/06/19	0.1	27.65	0	0.00	27.80	0.1	12,148	0.00%
2023/06/16	2.1	27.68	1	27.80	27.60	1.1	12,157	0.01%
2023/06/15	12.3	27.71	1	27.85	27.70	11.3	12,060	0.09%
2023/06/14	4	27.89	1.4	27.91	27.85	2.6	12,098	0.02%
2023/06/13	0.1	27.95	2	27.95	27.90	-2	12,293	-0.02%
2023/06/12	1.1	28.05	12.1	27.96	27.90	-11	12,397	-0.09%
2023/06/09	4.3	27.90	2.3	27.96	27.95	1.9	12,589	0.02%
2023/06/08	2.2	27.90	6	27.93	27.95	-3.8	12,812	-0.03%
2023/06/07	0.1	27.85	4.3	27.82	27.90	-4.2	12,920	-0.03%
2023/06/06	3.4	27.76	24	27.85	27.75	-20.6	12,970	-0.16%
2023/06/05	7.1	27.76	13	27.86	27.75	-5.9	12,977	-0.05%
2023/06/02	26.4	27.61	0	0.00	27.60	26.4	12,869	0.20%
2023/06/01	24.9	27.67	0	0.00	27.65	24.9	12,829	0.19%
2023/05/31	6.3	28.01	0.1	28.05	28.10	6.2	12,634	0.05%
2023/05/30	0	0.00	9.1	28.03	28.10	-9.1	12,213	-0.07%
2023/05/29	0	0.00	4.1	27.97	28.00	-4.1	12,487	-0.03%
2023/05/26	3.9	27.72	6.5	27.73	27.75	-2.6	13,131	-0.02%
2023/05/25	9.1	27.75	3.8	27.76	27.75	5.3	13,228	0.04%
2023/05/24	10.1	27.84	3	27.85	28.00	7.1	13,321	0.05%
2023/05/23	2.4	28.00	0	28.05	28.15	2.3	13,239	0.02%
2023/05/22	20.2	28.04	0	0.00	28.00	20.2	13,275	0.15%
2023/05/19	4.6	27.97	17	28.05	28.10	-12.5	13,337	-0.09%
2023/05/18	0	0.00	3.1	28.00	28.05	-3.1	13,359	-0.02%
2023/05/17	0	0.00	22.6	27.83	27.90	-22.6	13,333	-0.17%
2023/05/16	0	0.00	0.5	27.52	27.55	-0.5	13,251	0.00%
2023/05/15	0	0.00	1.1	27.48	27.40	-1.1	13,290	-0.01%
2023/05/12	0.2	27.35	0	0.00	27.25	0.2	13,371	0.00%
2023/05/11	2	27.43	1.2	27.50	27.50	0.8	13,383	0.01%
2023/05/10	41.2	27.50	0.9	27.53	27.50	40.4	13,390	0.30%
2023/05/09	0.1	27.45	4.5	27.50	27.55	-4.4	13,446	-0.03%
2023/05/08	0.2	27.40	38	27.31	27.40	-37.8	13,541	-0.28%
2023/05/05	3	27.03	0	0.00	27.10	3	13,588	0.02%
2023/05/04	2.1	27.00	5	26.98	27.05	-3	13,797	-0.02%
2023/05/03	3.8	26.99	0.2	27.15	26.95	3.5	13,896	0.03%
2023/05/02	1	27.15	6	27.19	27.20	-5	14,475	-0.03%
2023/04/28	3.1	26.95	1.5	27.04	27.10	1.6	15,051	0.01%
2023/04/27	1.2	26.94	0.2	27.00	27.00	1	15,111	0.01%
2023/04/26	1.1	27.00	1.7	27.02	27.05	-0.6	15,197	0.00%
2023/04/25	3.1	26.90	18.2	27.01	26.90	-15.1	15,143	-0.10%
2023/04/24	1	26.90	0	0.00	26.95	1	15,189	0.01%
2023/04/21	0.1	26.85	0.1	26.90	26.90	0	15,471	0.00%
2023/04/20	3.1	26.83	8.1	26.81	26.80	-5	15,606	-0.03%
2023/04/19	0.1	26.88	7.1	26.90	26.85	-7	15,900	-0.04%
2023/04/18	1.2	26.71	2.7	26.80	26.90	-1.5	15,936	-0.01%
2023/04/17	0.2	26.78	10	26.85	26.75	-9.9	16,033	-0.06%
2023/04/14	0.1	26.75	17.7	26.78	26.85	-17.7	16,040	-0.11%
2023/04/13	2	26.68	158.2	26.70	26.75	-156.2	16,146	-0.97%	大賣/鉅額交易
2023/04/12	5.1	26.60	1.5	26.66	26.70	3.6	16,240	0.02%
2023/04/11	1	26.50	4	26.60	26.65	-3	16,365	-0.02%
2023/04/10	2.2	26.51	5.2	26.56	26.55	-3	16,346	-0.02%
2023/04/07	1.5	26.56	0.9	26.64	26.50	0.5	16,357	0.00%
2023/04/06	3	26.50	34.5	26.54	26.60	-31.5	16,385	-0.19%
2023/03/31	0.5	26.50	7	26.50	26.45	-6.5	16,314	-0.04%
2023/03/30	1.1	26.36	0.7	26.46	26.40	0.4	16,244	0.00%
2023/03/29	0	0.00	1.2	26.43	26.45	-1.2	16,253	-0.01%
2023/03/28	0	0.00	6.3	26.35	26.25	-6.3	16,262	-0.04%
2023/03/27	1.1	26.31	20.8	26.39	26.35	-19.7	16,325	-0.12%
2023/03/24	3.2	26.39	2.6	26.38	26.35	0.6	16,501	0.00%
2023/03/23	2	26.30	6.2	26.27	26.40	-4.2	16,490	-0.03%
2023/03/22	11.2	26.10	12.4	26.17	26.20	-1.2	16,504	-0.01%
2023/03/21	28	25.84	0.6	25.94	25.85	27.4	16,642	0.16%
2023/03/20	21.1	25.55	1	25.55	25.65	20.1	16,642	0.12%
2023/03/17	11	25.82	1	25.90	25.80	10	16,569	0.06%
2023/03/16	12.2	25.78	6	25.75	25.80	6.2	16,434	0.04%
2023/03/15	10.9	26.02	0.2	26.05	25.90	10.6	16,402	0.06%
2023/03/14	9.9	26.04	7	26.00	26.00	2.9	16,502	0.02%
2023/03/13	3.7	26.21	10	26.30	26.25	-6.3	16,301	-0.04%
2023/03/10	5.2	26.39	0.1	26.55	26.35	5.1	16,140	0.03%
2023/03/09	4.1	26.59	1.6	26.70	26.65	2.5	16,124	0.02%
2023/03/08	10.1	26.65	0.6	26.76	26.75	9.5	16,685	0.06%
2023/03/07	0.9	26.60	3.7	26.70	26.70	-2.9	16,765	-0.02%
2023/03/06	0.2	26.50	1.3	26.59	26.45	-1.1	16,949	-0.01%
2023/03/03	0.4	26.34	0.1	26.45	26.35	0.3	16,939	0.00%
2023/03/02	17.7	26.37	2	26.35	26.30	15.7	16,937	0.09%
2023/03/01	56.3	26.58	2	26.60	26.60	54.3	16,798	0.32%
2023/02/24	3.6	26.89	0.3	26.95	26.80	3.3	16,412	0.02%
2023/02/23	2	26.90	14.5	26.97	27.05	-12.5	15,735	-0.08%
2023/02/22	6	26.64	7.9	26.89	26.95	-1.9	15,670	-0.01%
2023/02/21	7.1	26.67	4.6	26.75	26.70	2.5	15,499	0.02%
2023/02/20	4.4	26.85	4.5	26.58	26.75	-0.2	15,648	0.00%
2023/02/17	22	26.49	40.3	26.50	26.50	-18.3	15,627	-0.12%
2023/02/16	1.7	26.54	7	26.65	26.55	-5.3	15,691	-0.03%
2023/02/15	12.4	26.49	1	26.50	26.45	11.4	15,819	0.07%
2023/02/14	24.3	26.65	27.3	26.60	26.70	-3	15,762	-0.02%
2023/02/13	4.1	26.45	20.6	26.53	26.60	-16.5	15,693	-0.11%
2023/02/10	2.3	26.31	0.8	26.36	26.35	1.5	15,634	0.01%
2023/02/09	15.1	26.10	0	0.00	26.15	15.1	15,601	0.10%
2023/02/08	21.1	26.15	0	0.00	26.10	21.1	15,647	0.13%
2023/02/07	5.6	26.11	0	0.00	26.10	5.6	15,721	0.04%
2023/02/06	4.1	26.16	10	26.15	26.05	-5.9	15,680	-0.04%
2023/02/03	5.5	26.11	2	26.15	26.20	3.5	15,560	0.02%
2023/02/02	29.6	26.12	0	0.00	26.15	29.6	15,462	0.19%
2023/02/01	163.7	26.20	1	26.10	26.30	162.7	15,246	1.07%	大買/鉅額交易
2023/01/31	47.4	26.33	2	26.55	26.10	45.4	15,176	0.30%
2023/01/30	24.1	26.87	1.6	26.81	26.90	22.5	14,530	0.16%
2023/01/17	15.2	26.67	2	26.75	26.75	13.2	14,000	0.09%
2023/01/16	0	0.00	2.4	26.66	26.70	-2.4	14,044	-0.02%
2023/01/13	4.8	26.44	1	26.45	26.45	3.8	14,017	0.03%
2023/01/12	6.9	26.47	0	0.00	26.45	6.9	14,308	0.05%
2023/01/11	17	26.81	0	0.00	26.80	17	14,215	0.12%
2023/01/10	2	26.85	11.9	26.89	27.10	-9.9	14,050	-0.07%
2023/01/09	5.1	26.95	15.2	26.92	27.00	-10.2	14,075	-0.07%
2023/01/06	3.1	26.45	4.3	26.50	26.50	-1.2	13,996	-0.01%
2023/01/05	0	0.00	18	26.44	26.50	-18	14,269	-0.13%
2023/01/04	2	26.15	3	26.25	26.25	-1	14,219	-0.01%
2023/01/03	15.6	26.15	0	0.00	26.30	15.6	14,570	0.11%
2022/12/30	1	26.35	27	26.48	26.50	-26	14,499	-0.18%
2022/12/29	32.4	26.04	31	26.13	26.10	1.4	14,570	0.01%
2022/12/28	0.5	26.28	7.1	26.35	26.25	-6.6	14,600	-0.05%
2022/12/27	0.1	26.40	5.5	26.50	26.50	-5.4	14,844	-0.04%
2022/12/26	3.1	26.37	76	26.23	26.40	-72.9	15,067	-0.48%
2022/12/23	1.1	26.21	0	0.00	26.30	1.1	15,320	0.01%
2022/12/22	0.1	26.35	0.1	26.40	26.40	-0.1	15,528	0.00%
2022/12/21	6.1	26.23	2	26.30	26.30	4.1	15,797	0.03%
2022/12/20	0	26.25	16.9	26.33	26.30	-16.9	15,983	-0.11%
2022/12/19	0	0.00	8.8	26.09	26.30	-8.8	16,092	-0.05%
2022/12/16	5	26.25	51.1	26.16	26.20	-46.1	16,053	-0.29%
2022/12/15	0.1	26.40	2	26.25	26.40	-2	16,007	-0.01%
2022/12/14	0	26.20	4.5	26.34	26.35	-4.5	16,169	-0.03%
2022/12/13	54.1	26.05	12	26.40	26.00	42.1	16,162	0.26%
2022/12/09	1	26.15	4.1	26.30	26.20	-3.1	16,567	-0.02%
2022/12/08	0	0.00	2	26.20	26.30	-2	16,548	-0.01%
2022/12/07	21	26.25	33.7	26.34	26.15	-12.7	16,571	-0.08%
2022/12/06	0.2	25.96	158.6	26.10	25.90	-158.4	16,461	-0.96%	大賣/鉅額交易
2022/12/05	2	25.90	1.5	25.97	25.90	0.5	16,290	0.00%
2022/12/02	15	25.92	1	25.85	25.85	14	16,262	0.09%
2022/12/01	9.2	26.36	5.9	26.22	26.20	3.4	16,286	0.02%
2022/11/30	0.1	26.20	11.8	26.26	26.20	-11.7	16,261	-0.07%
2022/11/29	0.1	26.05	8.3	25.94	26.20	-8.2	15,636	-0.05%
2022/11/28	163.1	25.47	5.1	25.85	25.85	158	15,494	1.02%	大買/鉅額交易
2022/11/25	0.1	25.80	48.5	25.79	25.90	-48.5	15,448	-0.31%
2022/11/24	1	25.40	0.6	25.57	25.60	0.4	15,343	0.00%
2022/11/23	20.2	25.43	5.6	25.45	25.45	14.6	15,251	0.10%
2022/11/21	1.4	25.21	50.4	25.28	25.35	-49.1	15,132	-0.32%
2022/11/18	36	25.24	0	0.00	25.30	36	15,085	0.24%
2022/11/17	6.1	25.42	0	0.00	25.55	6.1	14,982	0.04%
2022/11/16	4.2	25.66	6	25.60	25.70	-1.8	15,010	-0.01%
2022/11/15	36	25.49	16.4	25.79	25.90	19.6	14,833	0.13%
2022/11/14	12.3	25.85	1	25.90	25.80	11.3	14,741	0.08%
2022/11/11	75	25.70	15.5	25.74	25.90	59.5	14,501	0.41%
2022/11/10	4	25.10	0	0.00	25.15	4	14,332	0.03%
2022/11/09	2	25.20	3.5	25.26	25.30	-1.5	14,352	-0.01%
2022/11/08	171	25.00	0.4	25.13	25.10	170.6	14,290	1.19%	大買/鉅額交易
2022/11/07	5.3	24.76	4.1	24.86	24.95	1.1	14,254	0.01%
2022/11/04	30.2	24.74	6.1	24.89	24.95	24	14,308	0.17%
2022/11/03	19.8	24.48	0.3	24.50	24.55	19.5	14,262	0.14%
2022/11/02	180.5	24.75	0.3	24.83	24.75	180.2	14,218	1.27%	大買/鉅額交易
2022/11/01	8.4	24.74	2.8	24.78	24.90	5.5	14,409	0.04%
2022/10/31	14.7	24.77	8.1	24.81	24.75	6.6	14,436	0.05%
2022/10/28	1.1	24.65	1.3	24.54	24.55	-0.3	14,652	0.00%
2022/10/27	10.3	24.59	0.6	24.75	24.60	9.7	14,850	0.07%
2022/10/26	5.3	24.85	23.8	24.85	24.85	-18.5	14,932	-0.12%
2022/10/25	1.6	24.33	1.3	24.65	24.75	0.3	14,979	0.00%
2022/10/24	1	24.42	1.1	24.46	24.50	-0.1	15,161	0.00%
2022/10/21	10.1	24.13	0.4	24.25	24.15	9.8	15,163	0.06%
2022/10/20	16.6	23.42	7	23.56	23.75	9.6	15,189	0.06%
2022/10/19	21.4	24.00	0	0.00	23.75	21.4	14,930	0.14%
2022/10/18	12.4	24.02	3	24.10	24.05	9.4	14,910	0.06%
2022/10/17	4.5	24.08	3	24.05	24.00	1.5	14,972	0.01%
2022/10/14	11.5	24.59	0	0.00	24.45	11.5	14,912	0.08%
2022/10/13	21.3	24.58	17	24.53	24.55	4.3	14,869	0.03%
2022/10/12	6	24.99	0.5	25.05	25.15	5.5	14,573	0.04%
2022/10/11	23.8	24.99	8	25.03	25.00	15.8	14,633	0.11%
2022/10/07	13.3	25.49	5	25.50	25.50	8.3	14,359	0.06%
2022/10/06	0.5	25.68	52.6	25.60	25.80	-52.1	14,317	-0.36%
2022/10/05	99.6	25.55	7.2	25.54	25.45	92.4	14,397	0.64%
2022/10/04	14.4	25.47	4	25.30	25.55	10.4	14,411	0.07%
2022/10/03	9.5	25.58	22	25.55	25.65	-12.5	14,232	-0.09%
2022/09/30	8.1	26.12	16.2	26.18	26.00	-8.1	14,164	-0.06%
2022/09/29	20.9	26.25	4.2	26.35	26.35	16.7	14,154	0.12%
2022/09/28	2.6	26.23	43.5	26.32	26.35	-41	14,075	-0.29%
2022/09/27	1.9	26.26	8	26.31	26.60	-6.1	13,907	-0.04%
2022/09/26	12.1	26.34	1	26.35	26.25	11.1	13,928	0.08%
2022/09/23	2	26.70	24.1	26.79	26.65	-22.1	14,030	-0.16%
2022/09/22	33.2	26.43	1	26.55	26.50	32.2	14,280	0.23%
2022/09/21	1.1	26.80	28	26.73	26.75	-26.9	14,397	-0.19%
2022/09/20	29.4	26.56	0.8	26.70	26.50	28.6	14,439	0.20%
2022/09/19	20.7	26.68	4.2	26.93	26.60	16.5	14,574	0.11%
2022/09/16	0.9	26.78	65.3	26.91	26.90	-64.4	14,830	-0.43%
2022/09/15	3.1	26.34	1.3	26.51	26.45	1.8	14,670	0.01%
2022/09/14	17.2	26.42	10.2	26.44	26.40	7.1	14,859	0.05%
2022/09/13	0	26.85	15.7	26.87	26.75	-15.7	15,390	-0.10%
2022/09/12	6.1	26.77	33.9	26.74	26.80	-27.9	15,786	-0.18%
2022/09/08	1	26.30	0.6	26.51	26.45	0.5	16,168	0.00%
2022/09/07	16.4	26.31	3	26.28	26.20	13.4	16,563	0.08%
2022/09/06	0	0.00	21.1	26.70	26.60	-21.1	16,710	-0.13%
2022/09/05	3.2	26.45	5.2	26.50	26.45	-2	16,861	-0.01%
2022/09/02	0.7	26.28	2	26.20	26.15	-1.3	17,023	-0.01%
2022/09/01	36.2	26.20	4	26.45	26.30	32.2	17,117	0.19%
2022/08/31	18	26.53	15.4	26.49	26.55	2.6	17,015	0.02%
2022/08/30	3.8	26.32	3.8	26.26	26.35	0	17,038	0.00%
2022/08/29	3.2	26.16	2	26.25	26.35	1.2	17,074	0.01%
2022/08/26	0.1	26.70	2	26.60	26.65	-2	17,112	-0.01%
2022/08/25	3	26.45	18.2	26.54	26.55	-15.1	17,237	-0.09%
2022/08/24	2.3	26.13	0.2	26.15	26.25	2.1	17,596	0.01%
2022/08/23	9.9	26.20	0	0.00	26.15	9.9	18,826	0.05%
2022/08/22	5.6	26.55	0.1	26.65	26.60	5.5	19,109	0.03%
2022/08/19	5.1	26.60	6	26.77	26.80	-0.9	19,335	0.00%
2022/08/18	1.1	26.66	0	0.00	26.80	1.1	19,534	0.01%
2022/08/17	0.1	26.65	158	26.66	26.80	-157.9	19,732	-0.80%	大賣/鉅額交易
2022/08/16	3.3	26.50	0	0.00	26.55	3.3	19,947	0.02%
2022/08/15	2.1	26.65	0	0.00	26.60	2.1	20,364	0.01%
2022/08/12	4.3	26.61	0	0.00	26.65	4.3	20,639	0.02%
2022/08/11	0.1	26.73	10	26.73	26.80	-9.9	20,912	-0.05%
2022/08/10	2.1	26.27	28.2	26.37	26.30	-26.2	21,162	-0.12%
2022/08/09	5.1	25.65	126	25.79	25.90	-121	21,187	-0.57%	大賣/鉅額交易
2022/08/08	185.8	25.44	0	0.00	25.45	185.8	21,340	0.87%	大買/鉅額交易
2022/08/05	2.3	25.62	23	25.69	25.65	-20.7	21,289	-0.10%
2022/08/04	69.2	25.49	10.4	25.60	25.55	58.8	21,507	0.27%
2022/08/03	60.1	26.84	8.5	26.93	26.95	51.6	21,404	0.24%
2022/08/02	65.7	26.80	6	26.95	26.95	59.7	21,427	0.28%
2022/08/01	20	26.91	19	27.02	27.00	1	21,415	0.00%
2022/07/29	28.2	26.82	33.1	26.97	27.00	-4.9	21,474	-0.02%
2022/07/28	1.2	26.55	21	26.70	26.75	-19.8	21,233	-0.09%
2022/07/27	5.1	26.39	5.7	26.42	26.35	-0.6	21,094	0.00%
2022/07/26	11.1	25.87	0	0.00	25.90	11.1	20,974	0.05%
2022/07/25	1.3	25.98	8.7	25.92	26.00	-7.4	20,901	-0.04%
2022/07/22	6.1	25.27	5.1	25.83	25.75	1.1	21,003	0.01%
2022/07/21	0.2	25.36	3.8	25.34	25.50	-3.6	20,972	-0.02%
2022/07/20	18.6	24.98	1.1	25.31	25.00	17.5	21,046	0.08%
2022/07/19	0.2	25.17	0	0.00	25.05	0.2	21,077	0.00%
2022/07/18	11.2	24.80	2.7	25.08	25.05	8.5	21,225	0.04%
2022/07/15	24.1	24.83	1	24.80	24.70	23.1	21,225	0.11%
2022/07/14	9.4	25.22	0	0.00	25.20	9.4	21,294	0.04%
2022/07/13	11.1	25.28	1.1	25.49	25.30	10	21,346	0.05%
2022/07/12	17.9	24.58	11	24.51	24.50	6.9	21,402	0.03%
2022/07/11	8.5	25.26	0	0.00	25.30	8.5	21,405	0.04%
2022/07/08	1.3	25.63	8	25.74	25.50	-6.7	21,700	-0.03%
2022/07/07	3.2	25.67	13	25.28	25.55	-9.8	21,745	-0.05%
2022/07/06	5.1	25.70	4	25.78	25.60	1.1	21,680	0.01%
2022/07/05	1.1	25.97	1	26.15	25.95	0.1	21,855	0.00%
2022/07/04	4.2	25.84	20	25.98	25.90	-15.8	21,929	-0.07%
2022/07/01	6.5	25.87	64	25.88	25.80	-57.5	22,193	-0.26%
2022/06/30	2.2	26.13	5	26.20	26.20	-2.9	22,426	-0.01%
2022/06/29	0.1	26.30	0	0.00	26.35	0.1	22,269	0.00%
2022/06/28	12.1	26.35	12.3	26.55	26.45	-0.2	22,321	0.00%
2022/06/27	2.1	26.50	8.2	26.45	26.45	-6.1	22,337	-0.03%
2022/06/24	12.2	26.26	0.2	26.50	26.40	12	22,154	0.05%
2022/06/23	1.2	26.30	64	26.48	26.25	-62.8	21,934	-0.29%
2022/06/22	7.1	26.24	11	26.26	26.30	-3.9	21,769	-0.02%
2022/06/21	9.2	26.40	60	26.27	26.40	-50.9	21,655	-0.23%
2022/06/20	10.5	25.98	68.2	26.10	25.80	-57.7	21,249	-0.27%
2022/06/17	16.1	25.86	4	26.00	25.85	12.1	20,924	0.06%
2022/06/16	28.1	26.58	10.3	26.80	26.40	17.8	20,568	0.09%
2022/06/15	2.3	26.39	0.2	26.45	26.40	2.1	20,682	0.01%
2022/06/14	10.2	26.10	5.1	26.11	26.50	5.1	20,708	0.02%
2022/06/13	32.2	26.13	5	26.10	26.20	27.2	20,681	0.13%
2022/06/10	2.3	26.13	0	0.00	26.20	2.3	20,562	0.01%
2022/06/09	1.2	26.38	0	0.00	26.40	1.2	20,562	0.01%
2022/06/08	20.3	26.50	6.4	26.50	26.45	14	20,569	0.07%
2022/06/07	0.1	26.40	0	0.00	26.45	0.1	20,624	0.00%
2022/06/06	4.4	26.18	0	0.00	26.35	4.4	20,684	0.02%
2022/06/02	6.1	26.28	0	26.55	26.40	6.1	20,909	0.03%
2022/06/01	40.8	26.72	2	27.00	26.50	38.8	21,246	0.18%
2022/05/31	42.4	26.57	3	26.58	27.35	39.4	20,960	0.19%
2022/05/30	0.3	26.87	3	26.87	26.95	-2.7	19,744	-0.01%
2022/05/27	6.1	26.43	2.9	26.49	26.55	3.2	19,459	0.02%
2022/05/26	3.7	26.22	15.2	26.36	26.25	-11.4	19,429	-0.06%
2022/05/25	4.4	26.27	0.8	26.25	26.35	3.6	19,678	0.02%
2022/05/24	150.6	26.45	13.3	26.32	26.50	137.3	19,804	0.69%	大買/鉅額交易
2022/05/23	196.6	26.24	16.1	26.44	26.25	180.5	19,567	0.92%	大買/鉅額交易
2022/05/20	195.4	26.19	19.7	26.08	26.20	175.7	19,291	0.91%	大買/鉅額交易
2022/05/19	5.3	25.77	540	25.64	25.80	-534.7	19,053	-2.81%	大賣/鉅額交易
2022/05/18	8.2	26.25	14.5	26.01	26.35	-6.3	18,812	-0.03%
2022/05/17	1.7	25.63	15	25.60	25.50	-13.3	18,588	-0.07%
2022/05/16	9	25.52	11	25.49	25.70	-2	18,547	-0.01%
2022/05/13	10.2	25.67	4	25.58	25.60	6.2	18,389	0.03%
2022/05/12	18.9	25.66	10.2	25.64	25.50	8.7	18,420	0.05%
2022/05/11	9.3	26.24	9	26.31	26.35	0.3	18,171	0.00%
2022/05/10	6.4	26.40	456.2	25.76	26.35	-449.8	18,077	-2.49%	大賣/鉅額交易
2022/05/09	25.6	26.28	70.6	26.26	26.10	-45	18,003	-0.25%
2022/05/06	5.9	26.73	30	26.81	26.85	-24.1	18,006	-0.13%
2022/05/05	17.1	27.21	39.5	27.09	27.10	-22.4	18,118	-0.12%
2022/05/04	46.2	27.47	0	0.00	27.40	46.2	18,084	0.26%
2022/05/03	3.6	27.63	107	27.70	27.50	-103.4	18,343	-0.56%	大賣/鉅額交易
2022/04/28	3.6	27.40	0	27.55	27.60	3.5	18,634	0.02%
2022/04/27	10.3	27.69	1.4	27.85	27.65	8.9	18,543	0.05%
2022/04/26	4	27.95	64	27.76	28.00	-60	18,531	-0.32%
2022/04/25	27.5	27.58	55.1	27.65	27.60	-27.6	18,432	-0.15%
2022/04/22	104.2	27.71	26	27.58	27.95	78.2	18,353	0.43%	大買/
2022/04/21	210.6	28.06	13	27.83	27.70	197.6	18,387	1.07%	大買/鉅額交易
2022/04/20	243	27.75	8.1	28.01	28.10	234.9	18,500	1.27%	大買/鉅額交易
2022/04/19	193.8	28.08	4.8	27.85	27.75	189	18,465	1.02%	大買/鉅額交易
2022/04/18	18.7	27.67	85	27.52	27.80	-66.4	18,595	-0.36%
2022/04/15	55.1	28.54	74.5	28.48	28.40	-19.4	18,348	-0.11%
2022/04/14	39.1	28.85	137.7	28.87	28.60	-98.5	18,334	-0.54%	大賣/
2022/04/13	11	29.38	14	29.45	29.55	-3	18,102	-0.02%
2022/04/12	11	29.46	26.8	29.47	29.60	-15.8	17,969	-0.09%
2022/04/11	35.7	29.76	36.5	29.74	29.65	-0.8	17,812	0.00%
2022/04/08	8	29.14	38.5	29.35	29.50	-30.5	17,646	-0.17%
2022/04/07	88.5	29.62	87	29.73	29.10	1.5	17,519	0.01%
2022/04/06	18.7	29.13	60.3	29.18	29.75	-41.6	17,130	-0.24%
2022/04/01	17.4	28.44	0	0.00	28.50	17.4	16,701	0.10%
2022/03/31	12.2	28.42	10	28.46	28.45	2.2	16,554	0.01%
2022/03/30	4.1	27.85	1	28.00	28.00	3.1	16,221	0.02%
2022/03/29	5	27.68	6	27.68	27.65	-1	15,994	-0.01%
2022/03/28	15	27.57	3	27.70	27.80	12	15,957	0.08%
2022/03/25	16	27.59	22.1	27.59	27.75	-6.1	15,883	-0.04%
2022/03/24	11	27.50	9.9	27.51	27.60	1.2	15,791	0.01%
2022/03/23	7.8	27.35	2.1	27.36	27.50	5.7	15,821	0.04%
2022/03/22	15	26.90	0	0.00	27.20	15	15,653	0.10%
2022/03/21	9	27.01	13	27.00	27.00	-4	15,565	-0.03%
2022/03/18	2	26.80	11	26.98	27.00	-9	15,517	-0.06%
2022/03/17	16	26.48	1.1	26.49	26.55	14.9	15,079	0.10%
2022/03/16	0	0.00	325	26.15	26.30	-325	14,874	-2.18%	大賣/鉅額交易
2022/03/15	14	25.75	5	25.85	25.90	9	14,711	0.06%
2022/03/14	25.1	25.68	9	25.80	25.95	16.1	14,695	0.11%
2022/03/11	9	25.57	12	25.55	25.60	-3	14,709	-0.02%
2022/03/10	11.4	25.43	51	25.54	25.75	-39.6	14,721	-0.27%
2022/03/09	9.3	25.19	2	25.10	25.10	7.2	14,629	0.05%
2022/03/08	28.9	25.11	17	25.19	25.05	11.9	14,503	0.08%
2022/03/07	80.1	25.37	43.4	25.37	25.50	36.7	14,280	0.26%
2022/03/04	13.1	25.87	16	25.83	26.00	-2.9	14,549	-0.02%
2022/03/03	21.4	26.16	22	26.18	26.25	-0.6	14,587	0.00%
2022/03/02	0	0.00	9	26.07	26.25	-9	14,666	-0.06%
2022/03/01	9	25.78	7	26.04	26.10	2	14,606	0.01%
2022/02/25	24.4	25.56	30.1	25.64	25.70	-5.7	14,418	-0.04%
2022/02/24	45.6	25.94	86	25.79	25.85	-40.4	13,978	-0.29%
2022/02/23	5	26.18	0	26.25	26.25	5	13,716	0.04%
2022/02/22	62.6	26.05	3	26.12	26.20	59.6	13,725	0.43%
2022/02/21	14	26.26	6.1	26.30	26.35	7.9	13,701	0.06%
2022/02/18	15	26.36	0	0.00	26.35	15	13,812	0.11%
2022/02/17	3	26.55	21.8	26.55	26.60	-18.8	13,849	-0.14%
2022/02/16	7	26.40	3	26.40	26.35	4	13,860	0.03%
2022/02/15	28	26.30	3.2	26.35	26.20	24.8	13,890	0.18%
2022/02/14	56.3	26.18	14	26.32	26.40	42.3	13,880	0.30%
2022/02/11	23	26.53	18.2	26.51	26.55	4.8	13,718	0.03%
2022/02/10	3.2	26.39	10.3	26.45	26.60	-7.1	13,790	-0.05%
2022/02/09	13	26.25	14.3	26.49	26.55	-1.3	13,764	-0.01%
2022/02/08	5.5	25.96	39	26.10	26.20	-33.5	13,636	-0.25%
2022/02/07	17.8	25.36	21	25.59	25.75	-3.2	13,397	-0.02%
2022/01/26	15	25.09	3	25.12	25.15	12	13,050	0.09%
2022/01/25	24.3	24.76	12	24.77	25.10	12.3	13,017	0.09%
2022/01/24	9.3	24.95	23.1	25.01	25.15	-13.9	12,765	-0.11%
2022/01/21	46.5	25.12	2.3	25.21	25.20	44.3	12,770	0.35%
2022/01/20	6	25.33	14.1	25.45	25.50	-8.1	12,567	-0.06%
2022/01/19	2.3	25.32	48	25.32	25.35	-45.7	12,445	-0.37%
2022/01/18	23.1	25.35	10	25.35	25.35	13.1	12,468	0.11%
2022/01/17	304	25.32	6.3	25.35	25.35	297.7	12,371	2.41%	大買/鉅額交易
2022/01/14	35.8	25.51	10	25.50	25.50	25.8	12,245	0.21%
2022/01/13	34	25.57	36.6	25.69	25.80	-2.6	12,173	-0.02%
2022/01/12	57	25.50	6	25.43	25.55	51	11,969	0.43%
2022/01/11	12	25.18	76.9	25.29	25.45	-64.9	11,936	-0.54%
2022/01/10	17	24.98	63.2	24.84	25.10	-46.2	11,772	-0.39%
2022/01/07	11.1	24.94	576.2	24.94	25.00	-565.1	11,806	-4.79%	大賣/鉅額交易
2022/01/06	22	24.60	14	24.76	24.80	8	11,623	0.07%
2022/01/05	7.1	24.56	0	0.00	24.65	7.1	11,484	0.06%
2022/01/04	2.1	24.35	4	24.46	24.50	-1.9	11,607	-0.02%
2022/01/03	8.2	24.41	13	24.45	24.40	-4.8	11,606	-0.04%
2021/12/30	2	24.50	40.3	24.55	24.50	-38.2	11,545	-0.33%
2021/12/29	1.2	24.53	12	24.50	24.55	-10.8	11,615	-0.09%
2021/12/28	5.4	24.27	9.4	24.35	24.35	-4	11,614	-0.03%
2021/12/27	5	24.23	3.2	24.25	24.25	1.8	11,573	0.02%
2021/12/24	2	24.15	2	24.20	24.20	0	11,784	0.00%
2021/12/23	9	24.12	7.1	24.16	24.15	1.9	11,908	0.02%
2021/12/22	2.3	24.05	2	24.10	24.10	0.3	12,045	0.00%
2021/12/21	0	0.00	33.1	23.96	24.10	-33.1	12,066	-0.27%
2021/12/20	8.1	23.93	4	23.96	23.95	4.1	12,072	0.03%
2021/12/17	6.6	23.97	11	24.06	24.15	-4.4	12,008	-0.04%
2021/12/16	3.5	23.90	7.7	23.91	23.95	-4.2	11,898	-0.04%
2021/12/15	222	23.90	18	23.91	23.90	204	12,243	1.67%	大買/鉅額交易
2021/12/14	34.3	23.91	1	23.90	23.90	33.3	12,569	0.26%
2021/12/13	2	24.10	4.3	24.18	24.10	-2.3	12,520	-0.02%
2021/12/10	3	24.10	26.9	24.08	24.10	-23.9	12,483	-0.19%
2021/12/09	5.2	24.00	2	24.00	24.00	3.2	12,461	0.03%
2021/12/08	4.3	23.97	8	24.00	24.00	-3.7	12,429	-0.03%
2021/12/07	50	23.90	5	23.82	24.00	45	12,364	0.36%
2021/12/06	21	23.79	57	23.79	23.80	-36	12,355	-0.29%
2021/12/03	3	23.68	7	23.75	23.75	-4	12,455	-0.03%
2021/12/01	0.1	23.38	4.3	23.23	23.60	-4.1	12,410	-0.03%
2021/11/30	262.4	23.27	3.1	23.40	23.10	259.4	12,353	2.10%	大買/鉅額交易
2021/11/29	23.2	23.28	48.2	23.34	23.30	-25	11,718	-0.21%
2021/11/26	29.8	23.50	0	0.00	23.50	29.8	11,677	0.26%
2021/11/25	2.1	23.68	6	23.70	23.80	-3.9	11,846	-0.03%
2021/11/24	6	23.83	2	23.75	23.70	4	11,964	0.03%
2021/11/23	2.4	23.60	8	23.60	23.60	-5.7	12,109	-0.05%
2021/11/22	20.3	23.75	29.2	23.65	23.70	-8.9	12,531	-0.07%
2021/11/19	4.2	23.78	10	23.89	23.75	-5.8	12,989	-0.04%
2021/11/18	174	23.99	12	23.94	24.00	162	13,360	1.21%	大買/鉅額交易
2021/11/17	2.8	23.54	4	23.70	23.85	-1.2	13,323	-0.01%
2021/11/16	3.4	23.50	4.3	23.51	23.60	-0.9	13,402	-0.01%
2021/11/15	3	23.38	1.3	23.41	23.50	1.7	13,513	0.01%
2021/11/12	0.7	23.15	7	23.34	23.40	-6.3	13,464	-0.05%
2021/11/11	4.1	23.10	2	23.08	23.15	2.1	13,651	0.02%
2021/11/10	1	23.10	5.7	23.08	23.10	-4.7	13,777	-0.03%
2021/11/09	1	22.95	9	22.98	23.05	-8	13,822	-0.06%
2021/11/08	1	22.95	14	23.00	23.00	-13	13,749	-0.09%
2021/11/05	6	22.85	6.4	22.92	23.00	-0.4	13,791	0.00%
2021/11/04	3.1	22.85	3	22.93	22.95	0.1	13,743	0.00%
2021/11/03	2.6	22.87	5	22.93	22.95	-2.4	13,836	-0.02%
2021/11/02	5	22.88	0.1	22.95	22.95	4.9	13,927	0.04%
2021/11/01	1	22.90	0	0.00	22.85	1	13,985	0.01%
2021/10/29	7	22.86	12	22.87	22.90	-5	13,998	-0.04%
2021/10/28	101	22.90	3	22.90	22.90	98	13,916	0.70%	大買/
2021/10/27	0.3	22.90	9	22.89	22.90	-8.7	13,939	-0.06%
2021/10/26	3	22.88	10.6	22.89	22.90	-7.6	14,081	-0.05%
2021/10/25	2	22.75	0	0.00	22.80	2	13,961	0.01%
2021/10/22	10	22.73	89.3	22.80	22.80	-79.3	14,068	-0.56%
2021/10/21	2	22.80	6.1	22.82	22.80	-4.1	14,115	-0.03%
2021/10/20	2	22.70	61	22.65	22.80	-59	14,108	-0.42%
2021/10/19	5.2	22.77	5.1	22.80	22.80	0.2	14,230	0.00%
2021/10/18	4.1	22.65	4.2	22.68	22.70	-0.1	14,205	0.00%
2021/10/15	3.9	22.51	64.1	22.60	22.60	-60.2	14,220	-0.42%
2021/10/14	5.4	22.46	1.1	22.41	22.40	4.2	14,164	0.03%
2021/10/13	5	22.40	0	0.00	22.45	5	14,276	0.04%
2021/10/12	33	22.19	6.9	22.34	22.50	26.1	14,367	0.18%
2021/10/08	1.2	22.42	1.4	22.43	22.40	-0.2	14,207	0.00%
2021/10/07	5.1	22.50	47.1	22.55	22.55	-42	14,274	-0.29%
2021/10/06	9.6	22.33	4	22.45	22.40	5.6	14,279	0.04%
2021/10/05	8.4	22.40	30.8	22.39	22.35	-22.4	14,240	-0.16%
2021/10/04	6.1	22.30	0	0.00	22.45	6.1	14,218	0.04%
2021/10/01	10	22.32	12	22.30	22.40	-2	14,208	-0.01%
2021/09/29	7.2	22.40	7	22.35	22.55	0.2	13,960	0.00%
2021/09/28	1	22.55	0	0.00	22.55	1	13,853	0.01%
2021/09/27	1.1	22.60	10	22.50	22.60	-8.9	13,842	-0.06%
2021/09/24	1.1	22.51	2	22.50	22.60	-0.9	13,838	-0.01%
2021/09/23	0.5	22.45	22	22.48	22.50	-21.5	13,891	-0.15%
2021/09/22	81.7	22.20	8	22.20	22.25	73.7	13,936	0.53%
2021/09/17	4.8	22.56	5	22.74	22.50	-0.2	13,614	0.00%
2021/09/16	12	22.65	0	0.00	22.75	12	13,269	0.09%
2021/09/15	37	22.61	7	22.66	22.65	30	13,272	0.23%
2021/09/14	3	22.63	2	22.70	22.70	1	13,385	0.01%
2021/09/13	2.1	22.55	4	22.60	22.60	-1.9	13,394	-0.01%
2021/09/10	2	22.45	54	22.40	22.50	-52	13,508	-0.38%
2021/09/09	14	22.38	0	0.00	22.35	14	13,836	0.10%
2021/09/08	5.9	22.48	17.8	22.41	22.55	-11.9	13,836	-0.09%
2021/09/07	7	22.52	3	22.60	22.55	4	13,793	0.03%
2021/09/06	5	22.74	1	22.70	22.65	4	13,824	0.03%
2021/09/03	0	0.00	6.2	22.70	22.80	-6.2	13,838	-0.04%
2021/09/02	6.4	22.61	1	22.55	22.60	5.4	13,843	0.04%
2021/09/01	3	22.82	3	22.83	22.85	0	13,752	0.00%
2021/08/31	32.8	22.64	0	0.00	22.90	32.8	13,706	0.24%
2021/08/30	31	22.76	7.5	22.63	22.80	23.5	13,469	0.17%
2021/08/27	19	22.32	0	0.00	22.45	19	13,317	0.14%
2021/08/26	40	21.97	18	21.98	22.10	22	13,130	0.17%
2021/08/25	24.5	23.05	11	23.06	23.05	13.5	12,765	0.11%
2021/08/24	11.4	23.01	56.3	23.07	23.10	-44.9	12,247	-0.37%
2021/08/23	11.5	23.03	29.1	23.04	23.05	-17.6	11,894	-0.15%
2021/08/20	7.5	23.00	11	23.05	23.00	-3.5	11,824	-0.03%
2021/08/19	3	23.02	64.7	23.02	23.00	-61.7	12,066	-0.51%
2021/08/18	9	23.13	45.7	23.11	23.15	-36.7	11,913	-0.31%
2021/08/17	1	23.00	75.5	23.02	23.15	-74.5	11,877	-0.63%
2021/08/16	6	22.95	76.8	22.97	23.00	-70.8	11,648	-0.61%
2021/08/13	0.5	23.05	7	23.09	23.10	-6.5	11,574	-0.06%
2021/08/12	2	23.05	6	23.06	23.10	-4	11,601	-0.03%
2021/08/11	8	23.05	9	23.07	23.10	-1	11,655	-0.01%
2021/08/10	5.1	22.99	0	0.00	23.00	5.1	11,701	0.04%
2021/08/09	10	22.90	0	0.00	23.05	10	12,092	0.08%
2021/08/06	0	0.00	34	23.01	23.00	-34	12,215	-0.28%
2021/08/05	1.1	23.00	25.6	23.04	23.10	-24.6	12,567	-0.20%
2021/08/04	2.1	22.98	17	22.95	23.00	-14.9	13,387	-0.11%
2021/08/03	18.1	22.91	1	22.95	23.00	17.1	13,574	0.13%
2021/08/02	0	22.85	0	0.00	22.95	0	13,711	0.00%
2021/07/30	11	22.78	2	22.80	22.75	9	13,755	0.07%
2021/07/29	0	22.80	1	22.85	22.90	-1	13,733	-0.01%
2021/07/28	1	22.75	283	22.75	22.80	-282	13,804	-2.04%	大賣/鉅額交易
2021/07/27	12	22.89	7.1	22.85	22.90	4.9	14,110	0.03%
2021/07/26	9	22.85	3	22.95	22.85	6	14,583	0.04%
2021/07/23	80	23.00	22	23.02	23.00	58	14,578	0.40%
2021/07/22	0	0.00	211	22.95	22.95	-211	14,534	-1.45%	大賣/鉅額交易
2021/07/21	193	22.75	2	22.83	22.85	191	14,517	1.32%	大買/鉅額交易
2021/07/20	200.3	22.75	3	22.80	22.75	197.3	14,656	1.35%	大買/鉅額交易
2021/07/19	1	22.80	8	22.96	23.00	-7	14,673	-0.05%
2021/07/16	1	22.85	12.5	22.87	22.95	-11.5	14,780	-0.08%
2021/07/15	1	22.85	1	22.90	22.85	0	14,887	0.00%
2021/07/14	2.7	22.82	11	22.84	22.90	-8.3	14,975	-0.06%
2021/07/13	0	0.00	24	22.76	22.80	-24	15,143	-0.16%
2021/07/12	1.3	22.79	22	22.83	22.70	-20.7	15,188	-0.14%
2021/07/09	2.9	22.55	2	22.60	22.65	0.9	15,270	0.01%
2021/07/08	4	22.54	1	22.50	22.55	3	15,284	0.02%
2021/07/07	5	22.43	15	22.52	22.50	-10	15,334	-0.07%
2021/07/06	3	22.55	6	22.58	22.60	-3	15,402	-0.02%
2021/07/05	20	22.48	31.3	22.53	22.60	-11.2	15,468	-0.07%
2021/07/02	2.5	22.46	0	0.00	22.45	2.5	15,504	0.02%
2021/07/01	2	22.55	3	22.60	22.50	-1	15,588	-0.01%
2021/06/30	300	22.63	17.7	22.64	22.70	282.3	15,659	1.80%	大買/鉅額交易
2021/06/29	1	22.55	2	22.53	22.55	-1	15,697	-0.01%
2021/06/28	188	22.48	7.1	22.59	22.60	180.9	15,821	1.14%	大買/鉅額交易
2021/06/25	3	22.48	1	22.50	22.45	2	15,888	0.01%
2021/06/24	5.4	22.40	1.2	22.37	22.35	4.2	16,016	0.03%
2021/06/23	10	22.45	4.1	22.50	22.40	5.9	16,136	0.04%
2021/06/22	1	22.35	31	22.33	22.25	-30	16,061	-0.19%
2021/06/21	1.1	22.35	79	22.00	22.35	-77.9	16,091	-0.48%
2021/06/18	2	22.10	64.5	22.29	22.10	-62.5	16,007	-0.39%
2021/06/17	5	22.30	3.1	22.22	22.30	1.9	15,716	0.01%
2021/06/16	1	22.15	7	22.20	22.30	-6	16,117	-0.04%
2021/06/15	0	0.00	41	22.19	22.30	-41	16,149	-0.25%
2021/06/11	3.5	22.04	5	22.19	22.20	-1.5	16,403	-0.01%
2021/06/10	16	22.02	2	22.15	22.10	14	16,643	0.08%
2021/06/09	9	22.07	7	22.11	22.10	2	16,750	0.01%
2021/06/08	5	22.10	2	22.15	22.15	3	16,868	0.02%
2021/06/07	7.3	22.08	0.1	22.15	22.10	7.2	17,111	0.04%
2021/06/04	1	22.25	12.5	22.17	22.25	-11.5	17,260	-0.07%
2021/06/03	4.2	22.25	5	22.24	22.25	-0.8	17,736	0.00%
2021/06/02	2	22.20	2	22.30	22.30	0	17,919	0.00%
2021/06/01	10	22.10	5	22.15	22.20	5	17,974	0.03%
2021/05/31	2	22.03	26.5	22.00	22.00	-24.5	18,220	-0.13%
2021/05/28	7	21.82	40	21.80	21.85	-33	18,356	-0.18%
2021/05/27	23	21.59	0	0.00	21.70	23	18,689	0.12%
2021/05/26	0	0.00	20.1	21.79	21.80	-20.1	18,767	-0.11%
2021/05/25	6	21.67	18	21.69	21.75	-12	18,950	-0.06%
2021/05/24	18.9	21.51	0	0.00	21.50	18.9	18,997	0.10%
2021/05/21	11.1	21.67	18	21.70	21.65	-6.9	19,245	-0.04%
2021/05/20	6	21.50	0	21.60	21.55	6	19,338	0.03%
2021/05/19	4	21.64	10	21.60	21.65	-6	19,349	-0.03%
2021/05/18	33	21.62	2	21.65	21.65	31	19,349	0.16%
2021/05/17	41	21.07	35	21.06	21.10	6	19,591	0.03%
2021/05/14	16.8	21.62	19.1	21.63	21.70	-2.3	19,253	-0.01%
2021/05/13	23.4	21.35	271.6	21.19	21.45	-248.2	19,039	-1.30%	大賣/鉅額交易
2021/05/12	146.2	21.68	123.1	21.73	21.50	23.1	18,657	0.12%	大買/大賣/
2021/05/11	34.4	22.56	76.8	22.37	22.40	-42.4	17,762	-0.24%
2021/05/10	16.5	22.62	24	22.72	22.80	-7.5	17,585	-0.04%
2021/05/07	2	22.40	3	22.40	22.50	-1	17,731	-0.01%
2021/05/06	10.5	22.40	2	22.25	22.35	8.5	17,811	0.05%
2021/05/05	21.2	22.22	4	22.25	22.20	17.2	17,760	0.10%
2021/05/04	19	22.23	22.2	22.19	22.25	-3.2	17,799	-0.02%
2021/05/03	87.6	22.35	70.2	22.31	22.40	17.4	17,488	0.10%
2021/04/29	3.7	22.95	12.2	22.99	22.90	-8.5	17,233	-0.05%
2021/04/28	3.3	22.87	125.5	22.90	23.00	-122.2	17,252	-0.71%	大賣/鉅額交易
2021/04/27	2	22.90	11.2	22.99	22.95	-9.2	17,516	-0.05%
2021/04/26	13	22.83	179.6	22.90	23.00	-166.6	17,539	-0.95%	大賣/鉅額交易
2021/04/23	9.2	22.75	0	22.75	22.75	9.2	17,481	0.05%
2021/04/22	7.8	22.90	34	22.90	22.90	-26.2	17,542	-0.15%
2021/04/21	15	22.93	12	22.95	22.90	3	17,411	0.02%
2021/04/20	54.1	22.89	53	22.88	22.90	1.1	17,307	0.01%
2021/04/19	2.1	22.85	31.5	22.93	23.00	-29.4	17,248	-0.17%
2021/04/16	11	22.59	14.9	22.61	22.70	-3.9	17,151	-0.02%
2021/04/15	4	22.46	18.3	22.47	22.50	-14.3	17,364	-0.08%
2021/04/14	4.1	22.24	16	22.23	22.25	-11.9	17,322	-0.07%
2021/04/13	4	22.25	5	22.24	22.25	-1	17,373	-0.01%
2021/04/12	10	22.10	17	22.10	22.15	-7	17,373	-0.04%
2021/04/09	275	22.07	9	22.05	22.10	266	17,436	1.53%	大買/鉅額交易
2021/04/08	0	0.00	1.1	22.15	22.10	-1.1	17,463	-0.01%
2021/04/07	4	22.13	28	22.17	22.20	-24	17,684	-0.14%
2021/04/06	9.4	22.05	0.2	22.15	22.10	9.3	17,678	0.05%
2021/04/01	12	22.14	12	22.10	22.05	0	17,607	0.00%
2021/03/31	8.2	22.20	5.3	22.22	22.20	2.9	17,499	0.02%
2021/03/30	21	22.12	25.1	22.28	22.25	-4.1	17,349	-0.02%
2021/03/29	3.5	22.14	22	22.16	22.20	-18.5	17,225	-0.11%
2021/03/26	0.3	22.05	2	22.08	22.05	-1.7	17,110	-0.01%
2021/03/25	26	22.04	12	22.00	22.05	14	16,997	0.08%
2021/03/24	10	21.90	1	21.95	21.90	9	17,042	0.05%
2021/03/23	8	21.85	6	21.85	21.85	2	17,006	0.01%
2021/03/22	10	21.55	29	21.72	21.85	-19	17,098	-0.11%
2021/03/19	39	21.59	6.5	21.88	21.50	32.5	17,165	0.19%
2021/03/18	4	21.91	20	21.94	21.95	-16	16,788	-0.10%
2021/03/17	29	21.92	21	22.14	21.90	8	16,831	0.05%
2021/03/16	1	22.10	33.4	22.06	22.15	-32.4	16,770	-0.19%
2021/03/15	1	21.85	23	21.89	21.95	-22	17,043	-0.13%
2021/03/12	1	21.50	15.2	21.53	21.75	-14.2	17,330	-0.08%
2021/03/11	1.5	21.67	10	21.77	21.60	-8.5	17,493	-0.05%
2021/03/10	2.2	21.53	37	21.53	21.60	-34.9	17,361	-0.20%
2021/03/09	6.5	21.38	41.1	21.48	21.50	-34.5	17,252	-0.20%
2021/03/05	0	0.00	3.3	21.01	21.10	-3.3	16,766	-0.02%
2021/03/04	36	21.05	0	0.00	21.05	36	17,400	0.21%
2021/03/03	15	21.25	12	21.38	21.25	3	17,280	0.02%
2021/03/02	5	21.25	89.7	21.30	21.15	-84.7	17,097	-0.50%
2021/02/26	35	20.91	12	21.15	20.85	23	16,741	0.14%
2021/02/25	1	21.15	508	21.25	21.35	-507	16,235	-3.12%	大賣/鉅額交易
2021/02/24	3	21.18	29	21.22	21.10	-26	16,143	-0.16%
2021/02/23	6	20.96	42	21.00	21.10	-36	16,111	-0.22%
2021/02/22	50	20.91	103.1	20.90	20.80	-53.1	15,976	-0.33%	大賣/
2021/02/19	38	20.82	18	20.76	20.90	20	16,074	0.12%
2021/02/18	69	20.88	36.2	20.93	20.85	32.8	16,145	0.20%
2021/02/17	21	20.70	53.4	20.79	20.80	-32.4	16,250	-0.20%
2021/02/05	6	20.53	22	20.60	20.60	-16	15,959	-0.10%
2021/02/04	5.2	20.38	2	20.45	20.40	3.2	16,049	0.02%
2021/02/03	2	20.45	13.1	20.46	20.40	-11.1	16,418	-0.07%
2021/02/02	38	20.40	30.6	20.45	20.40	7.4	16,717	0.04%
2021/02/01	41	20.35	65	20.36	20.30	-24	16,805	-0.14%
2021/01/29	74	20.26	37	20.31	20.20	37	16,838	0.22%
2021/01/28	24.5	20.34	22	20.31	20.35	2.4	16,605	0.01%
2021/01/27	13	20.50	0.7	20.55	20.40	12.3	16,491	0.07%
2021/01/26	7	20.50	21	20.56	20.45	-14	16,490	-0.08%
2021/01/25	8	20.48	5.2	20.65	20.70	2.9	16,461	0.02%
2021/01/22	43.5	20.42	15.5	20.45	20.40	28	16,638	0.17%
2021/01/21	3.9	20.53	70.3	20.61	20.50	-66.4	16,522	-0.40%
2021/01/20	58.3	20.65	8.3	20.73	20.50	50	16,491	0.30%
2021/01/19	23	20.91	7	20.91	20.90	16	16,147	0.10%
2021/01/18	13.2	20.90	369.9	20.90	20.95	-356.7	16,144	-2.21%	大賣/鉅額交易
2021/01/15	52.1	21.17	50	21.20	21.05	2.1	16,036	0.01%
2021/01/14	6	21.24	6.1	21.29	21.30	-0.1	16,029	0.00%
2021/01/13	8	21.23	9	21.36	21.25	-1	16,070	-0.01%
2021/01/12	8.6	21.27	10.1	21.29	21.30	-1.5	16,086	-0.01%
2021/01/11	5	21.45	37	21.40	21.50	-32	16,130	-0.20%
2021/01/08	3.7	21.26	136.5	21.37	21.50	-132.8	16,091	-0.83%	大賣/鉅額交易
2021/01/07	45	21.13	7.1	21.19	21.25	37.9	15,881	0.24%
2021/01/06	61	21.10	3	21.10	21.00	58	15,806	0.37%
2021/01/05	164.1	21.12	19.1	21.10	21.25	145	15,685	0.92%	大買/鉅額交易
2021/01/04	508.5	21.15	1.4	21.20	21.10	507.1	15,707	3.23%	大買/鉅額交易
2020/12/31	0	0.00	29	21.25	21.35	-29	15,600	-0.19%
2020/12/30	17.2	21.15	24.9	21.18	21.35	-7.7	15,531	-0.05%
2020/12/29	12	20.82	3	20.82	20.90	9	15,347	0.06%
2020/12/28	26.5	20.75	8	20.77	20.80	18.5	15,271	0.12%
2020/12/25	3	20.72	1.3	20.79	20.80	1.7	15,315	0.01%
2020/12/24	37	20.70	3	20.73	20.70	34	15,388	0.22%
2020/12/23	10	20.69	8	20.67	20.70	2	15,549	0.01%
2020/12/22	4.9	20.75	6	20.75	20.70	-1.1	15,733	-0.01%
2020/12/21	8	20.71	7	20.74	20.80	1	16,113	0.01%
2020/12/18	16	20.69	16.2	20.75	20.75	-0.2	16,333	0.00%
2020/12/17	152	20.70	1	20.65	20.70	151	16,399	0.92%	大買/鉅額交易
2020/12/16	13	20.70	26	20.75	20.75	-13	16,431	-0.08%
2020/12/15	44	20.55	3	20.60	20.60	41	16,446	0.25%
2020/12/14	37	20.72	12	20.79	20.65	25	16,425	0.15%
2020/12/11	25	20.77	65.2	20.81	20.85	-40.2	16,384	-0.25%
2020/12/10	33	20.54	224.5	20.60	20.60	-191.5	16,209	-1.18%	大賣/鉅額交易
2020/12/09	114.4	20.50	4.1	20.48	20.60	110.3	15,936	0.69%	大買/鉅額交易
2020/12/08	90.5	20.85	56.1	20.85	20.85	34.3	15,427	0.22%
2020/12/07	39.4	21.21	1	21.45	21.30	38.4	15,022	0.26%
2020/12/04	3.1	21.30	17.1	21.31	21.35	-14	14,919	-0.09%
2020/12/03	3.4	21.21	1.3	21.22	21.25	2	14,870	0.01%
2020/12/02	21	21.21	1	21.25	21.35	20	14,919	0.13%
2020/12/01	6	21.24	3.1	21.37	21.40	2.9	15,101	0.02%
2020/11/30	47.8	21.36	2	21.35	21.30	45.8	15,230	0.30%
2020/11/27	12.8	21.40	1	21.45	21.40	11.8	14,897	0.08%
2020/11/26	14.1	21.40	2	21.47	21.50	12	14,990	0.08%
2020/11/25	11	21.54	2.3	21.57	21.50	8.7	15,331	0.06%
2020/11/24	22	21.48	264	21.50	21.50	-242	15,346	-1.58%	大賣/鉅額交易
2020/11/23	11	21.59	24	21.56	21.60	-13	15,409	-0.08%
2020/11/20	38	21.58	85	21.55	21.60	-47	15,382	-0.31%
2020/11/19	15	21.62	16	21.68	21.70	-1	15,365	-0.01%
2020/11/18	7.9	21.70	14.1	21.72	21.80	-6.2	15,276	-0.04%
2020/11/17	21.1	21.55	19.9	21.61	21.65	1.2	15,116	0.01%
2020/11/16	6	21.54	15.7	21.58	21.65	-9.7	15,413	-0.06%
2020/11/13	9	21.27	4	21.35	21.50	5	15,386	0.03%
2020/11/12	45.2	21.44	21	21.50	21.40	24.2	15,490	0.16%
2020/11/11	17.6	21.62	30.1	21.65	21.75	-12.5	15,461	-0.08%
2020/11/10	118.2	21.34	294	21.35	21.45	-175.8	15,358	-1.14%	大買/大賣/鉅額交易
2020/11/09	27	21.00	26	21.12	21.05	1	15,268	0.01%
2020/11/06	17	20.73	19	20.81	20.90	-2	15,375	-0.01%
2020/11/05	16	20.69	7	20.71	20.80	9	15,553	0.06%
2020/11/04	16	20.51	2	20.50	20.50	14	15,732	0.09%
2020/11/03	9.2	20.46	31	20.50	20.60	-21.8	17,096	-0.13%
2020/11/02	22	20.25	7	20.30	20.45	15	17,755	0.08%
2020/10/30	66	20.09	4	20.10	20.05	62	18,137	0.34%
2020/10/29	26	20.18	2	20.18	20.15	24	18,163	0.13%
2020/10/28	29.6	20.25	13.7	20.35	20.30	16	18,424	0.09%
2020/10/27	33	20.26	3	20.35	20.40	30	18,600	0.16%
2020/10/26	18.4	20.32	6.9	20.40	20.40	11.5	19,031	0.06%
2020/10/23	14	20.24	2	20.30	20.30	12	19,443	0.06%
2020/10/22	7.2	20.21	5	20.33	20.40	2.2	19,734	0.01%
2020/10/21	37	20.23	1	20.20	20.20	36	19,868	0.18%
2020/10/20	35	20.25	0	0.00	20.25	35	19,924	0.18%
2020/10/19	17	20.35	6	20.37	20.35	11	19,994	0.06%
2020/10/16	37.4	20.39	4.1	20.39	20.30	33.3	20,192	0.16%
2020/10/15	38	20.48	9	20.48	20.45	29	20,375	0.14%
2020/10/14	11	20.65	34	20.65	20.60	-23	20,450	-0.11%
2020/10/13	6	20.62	5	20.55	20.65	1	20,613	0.00%
2020/10/12	11	20.69	12	20.70	20.75	-1	20,746	0.00%
2020/10/08	17.4	20.74	10	20.76	20.80	7.4	20,795	0.04%
2020/10/07	9.6	20.74	8	20.80	20.70	1.6	20,850	0.01%
2020/10/06	10	20.81	11.6	20.74	20.85	-1.6	21,024	-0.01%
2020/10/05	6.1	20.61	1	20.60	20.65	5.1	21,185	0.02%
2020/09/30	6	20.61	11	20.65	20.55	-5	21,281	-0.02%
2020/09/29	3	20.60	1.2	20.70	20.60	1.8	21,381	0.01%
2020/09/28	15	20.40	28	20.47	20.60	-13	21,493	-0.06%
2020/09/25	22.8	20.14	81	20.14	20.15	-58.2	21,576	-0.27%
2020/09/24	57.9	19.94	9	19.92	19.90	48.9	21,593	0.23%
2020/09/23	60	20.26	5.1	20.29	20.20	54.9	21,306	0.26%
2020/09/22	155.5	20.50	124.4	20.54	20.45	31.1	21,229	0.15%	大買/大賣/
2020/09/21	19.4	20.73	62	20.70	20.70	-42.7	21,153	-0.20%
2020/09/18	9	20.82	0.2	21.00	20.90	8.8	21,191	0.04%
2020/09/17	20	20.88	0	0.00	20.85	20	21,134	0.09%
2020/09/16	8.5	20.99	9.2	21.00	21.05	-0.7	21,189	0.00%
2020/09/15	34	20.94	8.1	21.00	21.00	25.9	21,158	0.12%
2020/09/14	0	0.00	3	20.90	20.90	-3	21,452	-0.01%
2020/09/11	5	20.78	10.6	20.84	20.90	-5.6	21,704	-0.03%
2020/09/10	9	20.81	3	20.77	20.90	6	21,867	0.03%
2020/09/09	23	20.71	1	20.80	20.90	22	22,015	0.10%
2020/09/08	12	20.83	27	20.86	20.95	-15	22,113	-0.07%
2020/09/07	358	20.66	20	20.85	20.85	338	22,380	1.51%	大買/鉅額交易
2020/09/04	152	20.75	18	20.76	20.70	134	22,636	0.59%	大買/鉅額交易
2020/09/03	35	20.90	3	20.93	20.90	32	22,626	0.14%
2020/09/02	108	20.95	1	20.90	20.95	107	22,613	0.47%	大買/鉅額交易
2020/09/01	22	21.17	2.4	21.22	21.15	19.6	22,376	0.09%
2020/08/31	26	21.34	11	21.34	21.25	15	22,326	0.07%
2020/08/28	21	21.29	7	21.38	21.40	14	22,284	0.06%
2020/08/27	46.8	21.32	1	21.35	21.25	45.8	22,554	0.20%
2020/08/26	43	21.34	2	21.35	21.40	41	22,568	0.18%
2020/08/25	39	21.39	3	21.42	21.40	36	22,686	0.16%
2020/08/24	29	21.39	52	21.40	21.35	-23	23,389	-0.10%
2020/08/21	33	21.45	7	21.49	21.55	26	23,510	0.11%
2020/08/20	145.5	21.51	23	21.39	21.35	122.5	23,586	0.52%	大買/鉅額交易
2020/08/19	6	21.83	14	21.88	21.80	-8	23,248	-0.03%
2020/08/18	35	21.73	8	21.83	21.85	27	23,146	0.12%
2020/08/17	40	21.69	9	21.75	21.85	31	23,119	0.13%
2020/08/14	56.4	21.69	11	21.67	21.65	45.4	23,106	0.20%
2020/08/13	273	21.89	27	21.85	21.85	246	22,898	1.07%	大買/鉅額交易
2020/08/12	65.2	21.77	10	21.77	21.80	55.2	22,848	0.24%
2020/08/11	82	21.93	7.8	21.92	21.90	74.2	22,657	0.33%
2020/08/10	54.3	22.10	6	22.11	22.05	48.3	22,512	0.21%
2020/08/07	157.2	22.07	13	22.10	22.05	144.2	22,375	0.64%	大買/鉅額交易
2020/08/06	229	23.81	57	23.86	23.90	172	21,100	0.82%	大買/鉅額交易
2020/08/05	257	23.62	271	23.57	23.70	-14	20,604	-0.07%	大買/大賣/
2020/08/04	19	23.48	11	23.50	23.45	8	20,273	0.04%
2020/08/03	30	23.47	2	23.38	23.35	28	20,124	0.14%
2020/07/31	7	23.63	4	23.67	23.60	3	19,865	0.02%
2020/07/30	18	23.67	19	23.74	23.80	-1	19,824	-0.01%
2020/07/29	13	23.53	158.9	23.57	23.55	-145.9	19,509	-0.75%	大賣/鉅額交易
2020/07/28	8	23.08	31	23.18	23.15	-23	19,384	-0.12%
2020/07/27	39	23.14	41.1	23.14	23.00	-2.1	19,502	-0.01%
2020/07/24	20	23.33	20	23.31	23.25	0	19,610	0.00%
2020/07/23	12	23.44	13	23.48	23.40	-1	19,689	-0.01%
2020/07/22	1	23.25	22	23.42	23.50	-21	19,983	-0.11%
2020/07/21	1	23.25	135.4	23.26	23.20	-134.4	20,274	-0.66%	大賣/鉅額交易
2020/07/20	3	23.08	3.9	23.16	23.10	-0.9	20,291	0.00%
2020/07/17	303	23.15	24	23.15	23.10	279	20,389	1.37%	大買/鉅額交易
2020/07/16	28.1	23.04	12	23.10	23.00	16.1	20,541	0.08%
2020/07/15	31	23.00	7.5	23.05	23.10	23.5	20,460	0.11%
2020/07/14	7	22.96	104	23.00	22.95	-97	20,634	-0.47%	大賣/
2020/07/13	12	23.00	2	23.03	23.00	10	20,771	0.05%
2020/07/10	19	22.94	6.3	22.96	23.00	12.7	20,880	0.06%
2020/07/09	120	23.20	3.1	23.13	23.10	116.9	20,974	0.56%	大買/鉅額交易
2020/07/08	306	23.20	1	23.15	23.15	305	21,036	1.45%	大買/鉅額交易
2020/07/07	13.5	23.19	4	23.30	23.20	9.5	21,085	0.04%
2020/07/06	1	23.15	152	23.13	23.25	-151	21,036	-0.72%	大賣/鉅額交易
2020/07/03	111	23.04	2.8	22.98	22.95	108.2	20,969	0.52%	大買/鉅額交易
2020/07/02	7	22.85	10	22.91	22.90	-3	21,013	-0.01%
2020/07/01	126	22.71	5	22.79	22.75	121	21,091	0.57%	大買/鉅額交易
2020/06/30	8	22.65	11	22.74	22.65	-3	21,044	-0.01%
2020/06/29	4	22.56	6	22.61	22.65	-2	21,241	-0.01%
2020/06/24	23	22.71	3	22.77	22.70	20	21,403	0.09%
2020/06/23	8	22.65	2.3	22.68	22.75	5.7	21,747	0.03%
2020/06/22	9	22.54	2	22.60	22.65	7	21,869	0.03%
2020/06/19	20	22.59	0.4	22.65	22.50	19.6	22,331	0.09%
2020/06/18	29	22.63	5	22.63	22.60	24	22,537	0.11%
2020/06/17	32	22.74	14.2	22.75	22.80	17.8	22,695	0.08%
2020/06/16	21	22.83	15	22.90	22.75	6	23,541	0.03%
2020/06/15	17	22.71	2	22.65	22.60	15	24,996	0.06%
2020/06/12	44	22.54	32	22.61	22.85	12	25,738	0.05%
2020/06/11	43	23.20	33	23.51	23.00	10	26,333	0.04%
2020/06/10	3	23.35	19.3	23.30	23.50	-16.3	26,541	-0.06%
2020/06/09	12	23.13	15	23.15	23.10	-3	27,478	-0.01%
2020/06/08	2	23.20	49.6	23.13	23.20	-47.6	28,057	-0.17%
2020/06/05	9	23.13	17	23.09	23.15	-8	28,075	-0.03%
2020/06/04	7	23.16	3	23.22	23.15	4	28,505	0.01%
2020/06/03	34	23.14	11	23.22	23.20	23	28,829	0.08%
2020/06/02	36	23.05	13	23.07	23.10	23	28,794	0.08%
2020/06/01	131	22.95	16	22.97	22.95	115	28,723	0.40%	大買/鉅額交易
2020/05/29	23	22.57	10.3	22.60	22.85	12.7	28,679	0.04%
2020/05/28	20	22.52	6	22.51	22.50	14	28,147	0.05%
2020/05/27	19.2	22.39	13.2	22.50	22.60	5.9	28,477	0.02%
2020/05/26	8	22.32	4	22.31	22.30	4	28,564	0.01%
2020/05/25	8	21.90	15	22.06	22.10	-7	28,663	-0.02%
2020/05/22	31	22.01	4	22.00	21.95	27	28,784	0.09%
2020/05/21	2	22.03	13	22.17	22.20	-11	28,738	-0.04%
2020/05/20	28	22.05	2.3	22.01	22.10	25.7	28,722	0.09%
2020/05/19	7	22.06	26	22.08	22.10	-19	28,825	-0.07%
2020/05/18	4	21.83	3	21.82	21.80	1	28,773	0.00%
2020/05/15	29	21.85	503	21.85	21.80	-474	28,813	-1.65%	大賣/鉅額交易
2020/05/14	22	21.85	11	21.90	21.90	11	28,788	0.04%
2020/05/13	7	21.94	7	22.02	21.95	0	28,675	0.00%
2020/05/12	10	21.94	11	21.97	21.95	-1	28,629	0.00%
2020/05/11	13	22.05	8	22.07	22.00	5	28,507	0.02%
2020/05/08	31.3	21.81	274	21.85	21.75	-242.7	28,415	-0.85%	大賣/鉅額交易
2020/05/07	20	21.72	3	21.75	21.75	17	28,399	0.06%
2020/05/06	21	21.65	12	21.62	21.65	9	28,314	0.03%
2020/05/05	5.2	21.82	16	21.89	21.80	-10.8	28,213	-0.04%
2020/05/04	377	21.55	18	21.65	21.65	359	28,264	1.27%	大買/鉅額交易
2020/04/30	39	22.09	66	22.21	22.05	-27	28,054	-0.10%
2020/04/29	15	21.58	50	21.66	21.65	-35	27,876	-0.13%
2020/04/28	10	21.21	10	21.20	21.30	0	27,816	0.00%
2020/04/27	465	21.03	108	21.03	21.00	357	28,550	1.25%	大買/大賣/鉅額交易
2020/04/24	56	20.57	57	20.54	20.60	-1	28,270	0.00%
2020/04/23	34	19.97	13	20.16	19.95	21	27,791	0.08%
2020/04/22	14	19.93	5	19.93	19.95	9	27,573	0.03%
2020/04/21	118	20.48	18	20.19	20.10	100	27,350	0.37%	大買/
2020/04/20	11	20.85	3	20.93	20.85	8	27,149	0.03%
2020/04/17	50	21.14	57	21.16	21.00	-7	27,172	-0.03%
2020/04/16	31	20.99	20.1	21.01	21.10	10.9	26,963	0.04%
2020/04/15	27	21.06	50.1	21.12	21.20	-23.1	26,808	-0.09%
2020/04/14	20	20.74	33.2	20.76	21.00	-13.2	26,794	-0.05%
2020/04/13	12.2	20.32	61.8	20.27	20.35	-49.6	26,476	-0.19%
2020/04/10	8	20.54	843	20.57	20.60	-835	26,350	-3.17%	大賣/鉅額交易
2020/04/09	73	20.07	12	20.10	20.15	61	26,141	0.23%
2020/04/08	24	19.96	22	19.85	19.95	2	26,046	0.01%
2020/04/07	6	19.82	74.3	19.77	19.75	-68.3	25,842	-0.26%
2020/04/06	5	19.46	29	19.56	19.50	-24	25,612	-0.09%
2020/04/01	13.1	19.53	24	19.56	19.50	-10.9	25,371	-0.04%
2020/03/31	17	19.57	11	20.00	19.65	6	25,177	0.02%
2020/03/30	6	19.57	223.2	19.39	19.60	-217.2	24,766	-0.88%	大賣/鉅額交易
2020/03/27	126.2	19.84	46.4	19.90	19.85	79.8	24,421	0.33%	大買/
2020/03/26	18.9	19.38	14	19.27	19.45	4.9	23,970	0.02%
2020/03/25	821	19.33	42	19.56	19.50	779	23,915	3.26%	大買/鉅額交易
2020/03/24	53	18.67	60	18.80	18.60	-7	23,630	-0.03%
2020/03/23	135	17.61	183.2	18.01	17.95	-48.2	23,369	-0.21%	大買/大賣/
2020/03/20	83	18.38	174	18.21	18.65	-91	23,198	-0.39%	大賣/
2020/03/19	316.6	17.71	139	17.79	17.25	177.5	22,229	0.80%	大買/大賣/鉅額交易
2020/03/18	96.2	19.09	41.6	19.09	19.05	54.6	20,736	0.26%
2020/03/17	81	19.44	107.1	19.33	19.45	-26.1	19,882	-0.13%	大賣/
2020/03/16	108.1	20.36	73.7	20.49	20.10	34.4	18,962	0.18%	大買/
2020/03/13	111	20.36	397.2	20.42	21.15	-286.2	18,356	-1.56%	大買/大賣/鉅額交易
2020/03/12	120	21.85	471	21.80	21.80	-351	17,142	-2.05%	大買/大賣/鉅額交易
2020/03/11	13	22.68	3.8	22.68	22.65	9.2	16,380	0.06%
2020/03/10	98.3	22.42	125.2	22.38	22.60	-27	16,170	-0.17%	大賣/
2020/03/09	479.2	22.54	26	22.72	22.70	453.2	15,642	2.90%	大買/鉅額交易
2020/03/06	14.1	23.27	3	23.33	23.25	11.1	15,037	0.07%
2020/03/05	3	23.55	5	23.55	23.55	-2	14,724	-0.01%
2020/03/04	3	23.30	27	23.47	23.50	-24	14,668	-0.16%
2020/03/03	29	23.39	9	23.44	23.50	20	14,488	0.14%
2020/03/02	67.2	23.22	14	23.24	23.20	53.2	14,264	0.37%
2020/02/27	15	23.70	21	23.69	23.70	-6	14,559	-0.04%
2020/02/26	20	23.80	11.4	23.82	23.90	8.6	14,324	0.06%
2020/02/25	15	23.92	2.2	23.92	24.00	12.8	14,066	0.09%
2020/02/24	1	24.00	1	24.10	24.10	0	13,918	0.00%
2020/02/21	9	24.44	17	24.45	24.40	-8	13,810	-0.06%
2020/02/20	38.2	24.66	91	24.60	24.50	-52.8	13,714	-0.39%
2020/02/19	28	24.49	32	24.47	24.60	-4	13,555	-0.03%
2020/02/18	1	24.35	14	24.24	24.40	-13	13,428	-0.10%
2020/02/17	3	24.03	17	24.16	24.20	-14	13,343	-0.10%
2020/02/14	0.9	24.10	490	24.10	24.10	-489.1	13,343	-3.67%	大賣/鉅額交易
2020/02/13	8.1	24.05	29	24.05	24.10	-20.9	13,349	-0.16%
2020/02/12	22	24.00	1	24.10	24.00	21	13,399	0.16%
2020/02/11	2	24.08	5	24.10	24.10	-3	13,312	-0.02%
2020/02/10	4	23.93	7	24.01	24.05	-3	13,321	-0.02%
2020/02/07	2.8	24.05	0	0.00	24.10	2.8	13,408	0.02%
2020/02/06	4	24.09	67.2	24.05	24.15	-63.2	13,448	-0.47%
2020/02/05	293	23.80	18.1	23.73	23.80	274.9	13,457	2.04%	大買/鉅額交易
2020/02/04	15.4	23.37	3	23.52	23.55	12.4	13,309	0.09%
2020/02/03	209	23.06	21	23.33	23.45	188	13,336	1.41%	大買/鉅額交易
2020/01/31	13	23.65	4	23.63	23.60	9	13,143	0.07%
2020/01/30	69	23.58	11.8	23.66	23.50	57.2	12,848	0.45%
2020/01/20	36	24.48	13	24.54	24.55	23	11,839	0.19%
2020/01/17	2	24.05	42.4	24.20	24.35	-40.4	11,632	-0.35%
2020/01/16	9.6	24.00	9.3	24.00	24.00	0.3	11,577	0.00%
2020/01/15	1	23.95	1	23.95	24.00	0	11,652	0.00%
2020/01/14	1.1	23.95	11	23.98	24.00	-9.9	11,648	-0.09%
2020/01/13	5	23.68	6	23.80	23.90	-1	11,468	-0.01%
2020/01/10	5	23.51	6	23.59	23.60	-1	11,338	-0.01%
2020/01/09	6	23.38	14	23.43	23.50	-8	11,236	-0.07%
2020/01/08	45	23.30	2	23.28	23.25	43	11,153	0.39%
2020/01/07	27	23.56	2	23.55	23.55	25	10,817	0.23%
2020/01/06	7	23.69	3	23.75	23.70	4	10,787	0.04%
2020/01/03	3	23.77	13	23.80	23.85	-10	10,770	-0.09%
2020/01/02	11.2	23.65	2	23.70	23.70	9.2	10,775	0.09%
2019/12/31	18	23.81	0	0.00	23.70	18	10,678	0.17%
2019/12/30	5	23.85	0.3	23.95	23.95	4.7	10,638	0.04%
2019/12/27	2.3	23.81	1	23.95	23.95	1.3	10,620	0.01%
2019/12/26	9	23.77	2	23.85	23.85	7	10,649	0.07%
2019/12/25	115.7	23.75	3	23.83	23.85	112.7	10,913	1.03%	大買/鉅額交易
2019/12/24	1	23.80	3.9	23.85	23.85	-2.9	11,117	-0.03%
2019/12/23	9	23.80	18	23.87	23.95	-9	11,246	-0.08%
2019/12/20	2	23.95	8	24.02	23.90	-6	11,508	-0.05%
2019/12/19	94	23.94	253	23.92	24.00	-159	11,463	-1.39%	大賣/鉅額交易
2019/12/18	129	23.89	24.2	23.70	23.90	104.8	11,314	0.93%	大買/鉅額交易
2019/12/17	3	23.30	41	23.46	23.60	-38	11,273	-0.34%
2019/12/16	22	23.22	28	23.26	23.20	-6	11,028	-0.05%
2019/12/13	3.4	23.26	14	23.24	23.30	-10.6	11,039	-0.10%
2019/12/12	0	23.10	13	23.10	23.10	-13	10,927	-0.12%
2019/12/11	3	22.98	1.2	22.96	22.95	1.8	10,866	0.02%
2019/12/10	1	22.95	5.2	22.95	23.00	-4.2	10,902	-0.04%
2019/12/09	2.2	22.95	2	23.00	23.00	0.2	11,082	0.00%
2019/12/06	0	0.00	1	22.95	22.95	-1	11,363	-0.01%
2019/12/05	3	22.93	8	22.93	22.90	-5.1	11,528	-0.04%
2019/12/04	6.1	22.91	3	22.98	23.00	3.1	11,564	0.03%
2019/12/03	2	22.95	7	22.99	23.00	-5	11,580	-0.04%
2019/12/02	1.3	22.91	7	22.92	22.90	-5.7	11,616	-0.05%
2019/11/29	6	22.96	7	22.95	22.95	-1.1	11,612	-0.01%
2019/11/28	0.2	23.00	16	22.97	23.00	-15.8	11,593	-0.14%
2019/11/27	5	22.97	7	23.00	23.00	-2	11,783	-0.02%
2019/11/26	19	22.78	19	22.99	23.00	0	11,788	0.00%
2019/11/25	22	22.81	4.4	22.90	22.80	17.6	10,965	0.16%
2019/11/22	4	22.70	3.5	22.81	22.90	0.5	11,170	0.00%
2019/11/21	17	22.69	4	22.74	22.65	13	11,226	0.12%
2019/11/20	6	22.79	15	22.85	22.90	-9	11,233	-0.08%
2019/11/19	9	22.75	5	22.82	22.90	4	11,302	0.04%
2019/11/18	5	22.61	14	22.63	22.80	-9	11,331	-0.08%
2019/11/15	2	22.63	5.4	22.68	22.60	-3.4	11,356	-0.03%
2019/11/14	2.7	22.61	2	22.63	22.60	0.7	11,438	0.01%
2019/11/13	9.2	22.63	10.1	22.67	22.60	-0.9	11,539	-0.01%
2019/11/12	13.5	22.73	8.2	22.81	22.80	5.4	11,527	0.05%
2019/11/11	11	22.68	12.1	22.73	22.80	-1.1	11,606	-0.01%
2019/11/08	2	22.70	3	22.65	22.80	-1	11,848	-0.01%
2019/11/07	3	22.75	1	22.70	22.75	2	12,405	0.02%
2019/11/06	12	22.66	10	22.75	22.75	2	12,798	0.02%
2019/11/05	16.2	22.66	89	22.69	22.75	-72.8	12,933	-0.56%
2019/11/04	15	22.59	17.3	22.63	22.70	-2.3	13,020	-0.02%
2019/11/01	5	22.39	28.2	22.40	22.50	-23.2	13,185	-0.18%
2019/10/31	12.1	22.37	11	22.36	22.35	1.1	13,385	0.01%
2019/10/30	9	22.24	5	22.31	22.35	4	13,344	0.03%
2019/10/29	6	22.26	4	22.33	22.30	2	13,517	0.01%
2019/10/28	12	22.28	2.3	22.30	22.30	9.7	13,625	0.07%
2019/10/25	1	22.20	2	22.18	22.30	-1	13,741	-0.01%
2019/10/24	2.9	22.10	30.6	22.11	22.20	-27.7	13,792	-0.20%
2019/10/23	11.1	22.01	4.1	22.00	22.00	7	13,820	0.05%
2019/10/22	2	22.13	48.5	22.20	22.25	-46.5	13,707	-0.34%
2019/10/21	0	0.00	6.6	22.13	22.20	-6.6	13,680	-0.05%
2019/10/18	4.9	22.08	1.5	22.08	22.05	3.4	13,716	0.02%
2019/10/17	4.2	22.17	3	22.17	22.10	1.2	13,774	0.01%
2019/10/16	7	22.11	3.2	22.12	22.10	3.8	13,738	0.03%
2019/10/15	7.2	22.01	0	0.00	22.05	7.2	13,859	0.05%
2019/10/14	5	21.99	3.2	22.01	22.05	1.8	13,958	0.01%
2019/10/09	13	21.87	0	0.00	21.85	13	13,990	0.09%
2019/10/08	3	22.00	3	22.05	22.10	0	13,947	0.00%
2019/10/07	9	21.94	0	0.00	21.90	9	13,985	0.06%
2019/10/04	3	21.87	5	21.92	22.00	-2	14,101	-0.01%
2019/10/03	2	21.83	0	0.00	21.80	2	14,166	0.01%
2019/10/02	4	22.04	2	22.00	21.95	2	14,160	0.01%
2019/10/01	47	22.02	32	22.01	22.05	15	14,155	0.11%
2019/09/27	25	21.82	4	22.01	21.80	21	13,955	0.15%
2019/09/26	9.6	22.00	24.1	22.00	21.95	-14.5	13,866	-0.10%
2019/09/25	25	21.92	6	22.03	22.10	19	13,860	0.14%
2019/09/24	6.6	22.06	14	22.16	22.15	-7.4	13,610	-0.05%
2019/09/23	3.2	22.21	5	22.35	22.20	-1.9	13,511	-0.01%
2019/09/20	3	22.37	12	22.39	22.40	-9	13,608	-0.07%
2019/09/19	1.8	22.27	6.3	22.24	22.25	-4.5	13,402	-0.03%
2019/09/18	26.1	22.21	15.3	22.19	22.25	10.8	13,475	0.08%
2019/09/17	2	22.10	3	22.12	22.20	-1	13,455	-0.01%
2019/09/16	5	22.10	4	22.18	22.10	1	13,651	0.01%
2019/09/12	5	22.03	0	0.00	22.00	5	13,649	0.04%
2019/09/11	2	22.03	28	21.98	22.00	-26	13,909	-0.19%
2019/09/10	1	21.95	21	21.88	22.00	-20	13,768	-0.15%
2019/09/09	23	21.59	2	21.68	21.65	21	13,534	0.16%
2019/09/06	5.1	21.44	2	21.55	21.55	3.1	13,409	0.02%
2019/09/05	3	21.40	0	0.00	21.50	3	13,401	0.02%
2019/09/04	244	21.32	2	21.55	21.45	242	13,652	1.77%	大買/鉅額交易
2019/09/03	23.3	21.41	6	21.43	21.35	17.3	13,704	0.13%
2019/09/02	5	21.50	5	21.52	21.50	0	13,908	0.00%
2019/08/30	10	21.41	8	21.34	21.50	2	14,109	0.01%
2019/08/29	5	21.17	1.5	21.40	21.20	3.5	14,016	0.02%
2019/08/28	26.3	21.28	0	0.00	21.20	26.3	14,105	0.19%
2019/08/27	27	21.10	2	21.25	21.25	25	14,236	0.18%
2019/08/26	20	21.20	9	21.28	21.20	11	14,353	0.08%
2019/08/23	1	21.45	3.5	21.47	21.45	-2.5	14,436	-0.02%
2019/08/22	6	21.24	0.5	21.40	21.35	5.5	14,497	0.04%
2019/08/21	42	21.18	0	0.00	21.15	42	14,802	0.28%
2019/08/20	10	21.32	5	21.35	21.30	5	14,756	0.03%
2019/08/19	24	21.34	17.8	21.43	21.35	6.2	14,771	0.04%
2019/08/16	20	21.08	30.5	21.13	21.25	-10.5	14,775	-0.07%
2019/08/15	34	21.04	37.5	21.08	21.15	-3.5	14,743	-0.02%
2019/08/14	17	21.21	8	21.30	21.20	9	14,896	0.06%
2019/08/13	91.1	21.25	1	21.50	21.15	90.1	14,958	0.60%
2019/08/12	153	21.52	17	21.44	21.55	136	14,659	0.93%	大買/鉅額交易
2019/08/08	34	22.74	5	22.80	22.80	29	14,130	0.21%
2019/08/07	111	22.76	1	22.70	22.70	110	13,781	0.80%	大買/鉅額交易
2019/08/06	4	22.76	21.5	22.83	22.80	-17.5	13,633	-0.13%
2019/08/05	49	22.97	29	22.99	23.00	20	13,534	0.15%
2019/08/02	32	22.88	188.2	22.89	22.95	-156.2	13,376	-1.17%	大賣/鉅額交易
2019/08/01	16	23.11	1	23.25	23.10	15	13,283	0.11%
2019/07/31	32.5	23.18	6	23.31	23.40	26.5	13,181	0.20%
2019/07/30	13.1	23.20	21.5	23.25	23.25	-8.4	12,971	-0.06%
2019/07/29	47	23.11	1	23.15	23.10	46	12,951	0.36%
2019/07/26	43	23.10	0	0.00	23.10	43	13,022	0.33%
2019/07/25	5	23.05	0	0.00	23.15	5	13,305	0.04%
2019/07/24	16.7	23.06	0.1	23.00	23.10	16.6	13,494	0.12%
2019/07/23	1.5	23.08	3	23.10	23.10	-1.5	13,579	-0.01%
2019/07/22	3.2	23.10	0.2	23.10	23.10	2.9	13,645	0.02%
2019/07/19	5	23.05	9	23.08	23.10	-4	13,669	-0.03%
2019/07/18	6	23.01	1	23.05	23.05	5	13,691	0.04%
2019/07/17	0	0.00	12	23.10	23.10	-12	13,705	-0.09%
2019/07/16	0	0.00	1	23.00	23.00	-1	13,557	-0.01%
2019/07/15	0	0.00	4	22.93	22.90	-4	13,661	-0.03%
2019/07/12	7	22.84	0	0.00	22.85	7	13,699	0.05%
2019/07/11	15	22.92	7.1	22.85	22.90	7.9	13,821	0.06%
2019/07/10	10	22.75	0.4	22.85	22.85	9.6	13,815	0.07%
2019/07/09	1	22.75	3	22.80	22.70	-2	13,823	-0.01%
2019/07/08	5	22.73	1	22.75	22.75	4	13,857	0.03%
2019/07/05	0	0.00	1	22.85	22.85	-1	13,944	-0.01%
2019/07/04	1.5	22.75	0.6	22.75	22.80	0.9	14,021	0.01%
2019/07/03	6	22.71	3	22.72	22.75	3	14,147	0.02%
2019/07/02	1	22.70	5.1	22.65	22.80	-4.1	14,214	-0.03%
2019/07/01	1.1	22.79	8.5	22.84	22.75	-7.3	14,227	-0.05%
2019/06/28	4	22.75	1	22.70	22.80	3	14,211	0.02%
2019/06/27	1	22.70	0	0.00	22.75	1	14,267	0.01%
2019/06/26	0.2	22.70	0	0.00	22.70	0.2	14,310	0.00%
2019/06/25	1	22.70	1	22.70	22.70	0	14,438	0.00%
2019/06/24	0	0.00	4.2	22.64	22.70	-4.2	14,435	-0.03%
2019/06/21	12	22.59	0.6	22.50	22.50	11.4	14,485	0.08%
2019/06/20	7	22.56	13	22.73	22.70	-6	14,356	-0.04%
2019/06/19	0.9	22.65	10	22.59	22.70	-9.1	14,359	-0.06%
2019/06/17	2	22.30	11	22.40	22.20	-9	14,261	-0.06%
2019/06/14	2	22.13	1	22.25	22.20	1	14,344	0.01%
2019/06/13	1	21.90	1.1	22.20	22.15	-0.1	14,388	0.00%
2019/06/12	21.9	21.89	23	21.99	21.95	-1.1	14,568	-0.01%
2019/06/11	122	22.47	11.3	22.55	22.25	110.7	14,295	0.77%	大買/鉅額交易
2019/06/10	1	22.65	82	22.74	22.75	-81	14,171	-0.57%
2019/06/06	3	22.65	4.5	22.66	22.70	-1.5	14,044	-0.01%
2019/06/05	5.1	22.58	32	22.68	22.50	-26.9	13,920	-0.19%
2019/06/04	2	22.35	38	22.56	22.60	-36	13,830	-0.26%
2019/06/03	28.2	22.25	4	22.43	22.35	24.2	13,739	0.18%
2019/05/31	10.5	22.37	30	22.60	22.60	-19.5	13,666	-0.14%
2019/05/30	1	22.40	11	22.39	22.45	-10	13,369	-0.07%
2019/05/29	0	0.00	2	22.28	22.30	-2	13,525	-0.01%
2019/05/28	1	22.20	5	22.20	22.20	-4	13,567	-0.03%
2019/05/27	2	22.10	6	22.15	22.15	-4	13,278	-0.03%
2019/05/24	1	22.05	3	22.07	22.10	-2	13,360	-0.01%
2019/05/23	11	21.90	56	21.94	21.90	-45	13,387	-0.34%
2019/05/22	35.2	21.86	12.3	21.96	21.95	22.9	13,370	0.17%
2019/05/21	0	0.00	35.1	22.15	22.20	-35.1	13,414	-0.26%
2019/05/20	2	21.90	39	21.89	21.85	-37	13,181	-0.28%
2019/05/17	1	21.60	6	21.63	21.55	-5	13,055	-0.04%
2019/05/16	8	21.53	0	0.00	21.50	8	13,093	0.06%
2019/05/15	3	21.53	0	0.00	21.50	3	13,179	0.02%
2019/05/14	3	21.38	20	21.38	21.40	-17	13,298	-0.13%
2019/05/13	3	21.60	8	21.56	21.50	-5	13,300	-0.04%
2019/05/10	7	21.66	0	0.00	21.60	7	13,452	0.05%
2019/05/09	12	21.80	16	21.84	21.70	-4	13,437	-0.03%
2019/05/08	4	21.83	10.7	21.88	21.90	-6.7	13,381	-0.05%
2019/05/07	6	21.91	5	22.00	21.95	1	13,383	0.01%
2019/05/06	7	21.79	2	21.75	21.80	5	13,447	0.04%
2019/05/03	11.3	22.00	26	22.05	22.00	-14.7	13,361	-0.11%
2019/05/02	9	22.07	6	22.10	22.00	3	13,187	0.02%
2019/04/30	0	0.00	17	21.92	22.05	-17	12,997	-0.13%
2019/04/29	40	21.82	362.7	21.82	21.90	-322.7	12,813	-2.52%	大賣/鉅額交易
2019/04/26	54	21.55	30.9	21.51	21.60	23.1	12,793	0.18%
2019/04/25	1	21.55	16.1	21.57	21.60	-15.1	12,795	-0.12%
2019/04/24	20	21.41	3	21.47	21.50	17	12,837	0.13%
2019/04/23	1	21.35	2	21.35	21.40	-1	13,070	-0.01%
2019/04/22	2	21.40	13	21.38	21.35	-11	13,112	-0.08%
2019/04/19	2	21.45	21	21.42	21.55	-19	13,184	-0.14%
2019/04/18	17	21.29	80	21.35	21.35	-63	13,089	-0.48%
2019/04/17	12	21.30	0.1	21.35	21.35	11.9	13,227	0.09%
2019/04/16	5	21.30	0.4	21.30	21.30	4.6	13,163	0.04%
2019/04/15	0	0.00	6	21.30	21.30	-6	13,179	-0.05%
2019/04/12	8	21.25	5	21.28	21.30	3	13,147	0.02%
2019/04/11	17	21.30	9	21.27	21.30	8	13,060	0.06%
2019/04/10	86	21.25	1	21.25	21.30	85	13,026	0.65%
2019/04/09	2.8	21.22	5	21.20	21.25	-2.2	13,024	-0.02%
2019/04/08	7	21.16	0.1	21.20	21.15	7	12,939	0.05%
2019/04/03	0	0.00	11.4	21.11	21.20	-11.4	12,791	-0.09%
2019/04/02	6	21.08	197	21.05	21.10	-191	12,674	-1.51%	大賣/鉅額交易
2019/04/01	6	21.08	14	21.12	21.10	-8	12,738	-0.06%
2019/03/29	10	21.03	1	21.10	21.10	9	12,527	0.07%
2019/03/28	3.1	21.00	2	21.05	21.05	1.1	12,396	0.01%
2019/03/27	9	21.01	1.6	21.10	21.10	7.4	12,282	0.06%
2019/03/26	2	20.95	53	21.03	21.10	-51	12,412	-0.41%
2019/03/25	17	20.93	15	20.90	20.90	2	12,408	0.02%
2019/03/22	5	21.06	0	0.00	21.10	5	12,398	0.04%
2019/03/21	3	21.05	0	0.00	21.10	3	12,367	0.02%
2019/03/20	17.1	21.00	2.5	21.10	21.10	14.6	12,349	0.12%
2019/03/19	8	21.00	6	21.05	21.00	2	12,260	0.02%
2019/03/18	13.9	20.92	81	20.95	21.00	-67.1	12,225	-0.55%
2019/03/15	41	20.86	2	21.00	20.85	39	12,204	0.32%
2019/03/14	3	20.97	23	20.95	20.95	-20	12,020	-0.17%
2019/03/13	8	20.86	0	0.00	21.00	8	12,131	0.07%
2019/03/12	3.1	20.97	10	20.99	21.00	-6.9	12,198	-0.06%
2019/03/11	23.2	20.85	0	0.00	20.80	23.2	12,255	0.19%
2019/03/08	2	20.90	0	0.00	20.85	2	12,463	0.02%
2019/03/07	4	20.88	0	0.00	20.95	4	13,755	0.03%
2019/03/06	1.3	20.87	7	20.88	20.90	-5.8	13,759	-0.04%
2019/03/05	84	20.80	3	20.85	20.80	81	13,811	0.59%
2019/03/04	7.1	20.70	1	20.90	20.95	6.1	13,833	0.04%
2019/02/27	2.1	20.73	2	20.80	20.80	0.1	13,662	0.00%
2019/02/26	6	20.75	6	20.80	20.80	0	13,556	0.00%
2019/02/25	4	20.71	0	0.00	20.80	4	13,491	0.03%
2019/02/22	3	20.65	1	20.65	20.80	2	13,473	0.01%
2019/02/21	1	20.70	2	20.65	20.70	-1	13,426	-0.01%
2019/02/20	0	0.00	0.4	20.65	20.60	-0.4	13,380	0.00%
2019/02/19	2	20.60	0	0.00	20.55	2	13,330	0.02%
2019/02/18	5.2	20.70	4	20.65	20.60	1.2	13,292	0.01%
2019/02/15	4	20.59	0	0.00	20.50	4	13,282	0.03%
2019/02/14	2	20.63	3	20.68	20.60	-1	13,277	-0.01%
2019/02/13	5	20.62	1	20.65	20.60	4	13,139	0.03%
2019/02/12	0	0.00	10	20.60	20.60	-10	12,983	-0.08%
2019/02/11	5	20.43	8	20.43	20.40	-3	13,010	-0.02%
2019/01/30	5	20.35	11	20.42	20.40	-6	12,914	-0.05%
2019/01/29	1	20.35	1.1	20.30	20.35	-0.1	12,803	0.00%
2019/01/28	6	20.26	8.9	20.34	20.30	-2.9	12,742	-0.02%
2019/01/25	4.2	20.20	4	20.25	20.25	0.2	12,709	0.00%
2019/01/24	4	20.15	0	0.00	20.20	4	12,642	0.03%
2019/01/23	2	20.15	2.1	20.20	20.10	-0.1	12,812	0.00%
2019/01/22	1	20.15	1.2	20.25	20.25	-0.2	12,967	0.00%
2019/01/21	22	20.15	13.4	20.21	20.15	8.6	12,872	0.07%
2019/01/18	0	0.00	28	20.15	20.20	-28	12,918	-0.22%
2019/01/17	2	19.95	1	20.05	20.05	1	13,148	0.01%
2019/01/16	9	20.00	1	20.05	20.00	8	13,252	0.06%
2019/01/15	24	19.98	14	20.11	20.15	10	13,330	0.08%
2019/01/14	13	20.02	1	20.10	20.20	12	13,072	0.09%
2019/01/11	4	20.15	0	0.00	20.20	4	13,167	0.03%
2019/01/10	2	20.20	8	20.18	20.20	-6	13,134	-0.05%
2019/01/09	0	0.00	17	20.13	20.20	-17	13,208	-0.13%
2019/01/08	15	19.90	0.1	20.00	19.95	14.9	13,166	0.11%
2019/01/07	2	19.95	1	19.95	20.00	1	13,344	0.01%
2019/01/04	0.4	19.90	0	0.00	19.85	0.4	13,757	0.00%
2019/01/03	2	19.83	1	19.90	19.90	1	14,644	0.01%
2019/01/02	10	19.74	29	19.78	19.80	-19	14,784	-0.13%
2018/12/28	0	0.00	7	19.96	20.00	-7	14,930	-0.05%
2018/12/27	5	19.83	9	19.88	19.85	-4	15,072	-0.03%
2018/12/26	4.2	19.70	7	19.69	19.70	-2.8	15,158	-0.02%
2018/12/25	13	19.58	25.5	19.66	19.65	-12.5	15,243	-0.08%
2018/12/24	10	19.69	0	0.00	19.80	10	15,418	0.06%
2018/12/22	0	0.00	3	19.75	19.70	-3	15,400	-0.02%
2018/12/21	10	19.77	28	19.75	19.75	-18	15,610	-0.12%
2018/12/20	2.3	19.84	57	19.89	19.90	-54.7	15,670	-0.35%
2018/12/19	12.3	19.70	2	19.83	19.90	10.3	15,710	0.07%
2018/12/18	16.3	19.71	0	0.00	19.80	16.3	15,626	0.10%
2018/12/17	17	19.81	2	19.92	19.85	15	15,797	0.09%
2018/12/14	11	19.79	4	19.92	19.95	7	15,718	0.04%
2018/12/13	11	19.85	1	20.00	19.90	10	15,678	0.06%
2018/12/12	19.2	19.78	0	0.00	19.75	19.2	15,670	0.12%
2018/12/11	12	19.75	5	19.80	19.75	7	15,534	0.04%
2018/12/10	15.3	19.79	6	19.78	19.75	9.3	15,478	0.06%
2018/12/07	12.2	19.86	104	19.90	19.85	-91.8	15,470	-0.59%	大賣/
2018/12/06	17.3	19.87	6	19.89	19.90	11.3	15,479	0.07%
2018/12/05	23	19.95	0	0.00	19.95	23	15,370	0.15%
2018/12/04	12	20.00	1	20.10	20.00	11	15,341	0.07%
2018/12/03	111.2	20.06	30.5	20.05	20.05	80.7	15,249	0.53%	大買/
2018/11/30	51	20.00	8	20.40	19.95	43	14,999	0.29%
2018/11/29	8	20.16	2	20.33	20.20	6	13,787	0.04%
2018/11/28	5.4	20.18	0.4	20.35	20.25	4.9	13,781	0.04%
2018/11/27	4	20.11	0.5	20.35	20.35	3.5	13,689	0.03%
2018/11/26	17	20.30	7	20.41	20.20	10	13,754	0.07%
2018/11/23	3.2	20.27	40	20.32	20.30	-36.8	13,674	-0.27%
2018/11/22	7	20.25	16	20.35	20.35	-9	13,672	-0.07%
2018/11/21	8	20.28	10	20.37	20.35	-2	13,660	-0.01%
2018/11/20	0	0.00	11.5	20.42	20.40	-11.5	13,651	-0.08%
2018/11/19	2	20.45	7	20.44	20.45	-5	13,610	-0.04%
2018/11/16	1	20.35	14	20.44	20.40	-13	13,653	-0.10%
2018/11/15	6	20.13	0.3	20.40	20.30	5.7	13,690	0.04%
2018/11/14	1	20.05	6.5	20.22	20.40	-5.5	13,744	-0.04%
2018/11/13	1	19.85	76	19.80	20.00	-75	13,770	-0.54%
2018/11/12	0	0.00	202	20.20	20.20	-202	13,651	-1.48%	大賣/鉅額交易
2018/11/09	21	20.20	43	20.24	20.25	-22	13,745	-0.16%
2018/11/08	51	20.25	33.1	20.25	20.30	17.9	13,805	0.13%
2018/11/07	2	19.95	23	19.98	20.00	-21	13,680	-0.15%
2018/11/06	231	19.76	4	19.81	19.85	227	13,744	1.65%	大買/鉅額交易
2018/11/05	11.2	19.60	4.4	19.69	19.75	6.8	14,503	0.05%
2018/11/02	18	19.46	57	19.50	19.65	-39	15,174	-0.26%
2018/11/01	15	19.43	101	19.40	19.40	-86	15,487	-0.56%	大賣/
2018/10/31	5	19.46	4	19.55	19.55	1	15,679	0.01%
2018/10/30	16	19.31	6.8	19.32	19.40	9.2	15,741	0.06%
2018/10/29	10	19.33	3.3	19.49	19.40	6.7	15,706	0.04%
2018/10/26	3	19.43	2	19.40	19.50	1	15,824	0.01%
2018/10/25	20	19.25	14.5	19.25	19.40	5.5	15,814	0.04%
2018/10/24	68	19.41	87	19.49	19.50	-19	15,712	-0.12%
2018/10/23	64	19.65	0	0.00	19.60	64	15,663	0.41%
2018/10/22	5	19.73	3	19.88	19.90	2	15,776	0.01%
2018/10/19	3	19.70	38.4	19.85	19.85	-35.4	15,905	-0.22%
2018/10/18	10	19.74	17	19.75	19.80	-7	15,881	-0.04%
2018/10/17	36	19.81	20	19.80	19.75	16	15,910	0.10%
2018/10/16	22	19.80	0	0.00	19.80	22	15,759	0.14%
2018/10/15	55	19.84	0	0.00	19.80	55	15,581	0.35%
2018/10/12	96	19.91	36.2	19.87	20.10	59.8	15,337	0.39%
2018/10/11	206	20.05	24	20.01	19.95	182	14,895	1.22%	大買/鉅額交易
2018/10/09	37.4	20.64	17.2	20.56	20.60	20.2	13,961	0.14%
2018/10/08	12	20.49	0.6	20.60	20.50	11.4	13,803	0.08%
2018/10/05	79	20.43	1	20.45	20.40	78	13,606	0.57%
2018/10/04	6	20.51	2	20.50	20.50	4	13,384	0.03%
2018/10/03	8	20.58	0	0.00	20.55	8	13,224	0.06%
2018/10/02	11	20.65	1	20.75	20.60	10	13,181	0.08%
2018/10/01	0	0.00	32.6	20.82	20.85	-32.6	13,018	-0.25%
2018/09/28	14	20.78	0	0.00	20.80	14	13,046	0.11%
2018/09/27	0	0.00	5	20.86	20.95	-5	12,889	-0.04%
2018/09/26	100	20.80	4	20.75	20.80	96	12,705	0.76%
2018/09/25	137	20.73	2.2	20.81	20.80	134.8	12,703	1.06%	大買/鉅額交易
2018/09/21	2	20.70	5.1	20.69	20.70	-3.1	12,669	-0.02%
2018/09/20	1	20.60	7	20.60	20.60	-6	12,513	-0.05%
2018/09/19	2.2	20.53	8.5	20.52	20.55	-6.3	12,606	-0.05%
2018/09/18	0	0.00	24	20.50	20.40	-24	12,690	-0.19%
2018/09/17	5	20.42	0	0.00	20.40	5	12,752	0.04%
2018/09/14	86	20.45	21	20.50	20.45	65	12,890	0.50%
2018/09/13	25	20.40	30	20.50	20.55	-5	13,007	-0.04%
2018/09/12	12	20.40	67	20.40	20.40	-55	13,026	-0.42%
2018/09/11	1	20.35	0	0.00	20.40	1	13,095	0.01%
2018/09/10	3	20.33	2.1	20.40	20.35	0.9	13,387	0.01%
2018/09/07	16	20.40	0	0.00	20.40	16	13,665	0.12%
2018/09/06	2	20.35	1	20.40	20.50	1	13,713	0.01%
2018/09/05	10	20.37	5	20.45	20.35	5	13,747	0.04%
2018/09/04	23	20.41	1.2	20.49	20.45	21.8	13,715	0.16%
2018/09/03	14	20.45	463	20.47	20.50	-449	13,686	-3.28%	大賣/鉅額交易
2018/08/31	10.1	20.40	18.2	20.45	20.55	-8.1	13,770	-0.06%
2018/08/30	6	20.41	0.5	20.60	20.40	5.6	13,775	0.04%
2018/08/29	14	20.40	3	20.45	20.50	11	13,910	0.08%
2018/08/28	47	20.40	6	20.43	20.45	41	13,931	0.29%
2018/08/27	29	20.40	0	0.00	20.35	29	13,980	0.21%
2018/08/24	3	20.45	0	0.00	20.50	3	14,136	0.02%
2018/08/23	7	20.44	0	0.00	20.55	7	15,122	0.05%
2018/08/22	1	20.45	6	20.58	20.50	-5	15,393	-0.03%
2018/08/21	3.6	20.42	2	20.45	20.45	1.6	15,264	0.01%
2018/08/20	27	20.32	1	20.25	20.35	26	15,243	0.17%
2018/08/17	64	20.25	0	0.00	20.25	64	15,218	0.42%
2018/08/16	6	20.13	0	0.00	20.15	6	15,237	0.04%
2018/08/15	52.4	20.22	218.1	20.24	20.20	-165.7	15,188	-1.09%	大賣/鉅額交易
2018/08/14	80.5	20.35	21	20.35	20.35	59.5	15,051	0.40%
2018/08/13	20	20.37	29	20.45	20.40	-9	15,029	-0.06%
2018/08/10	87.1	20.46	16	20.45	20.50	71.1	14,979	0.47%
2018/08/09	20	21.32	315	21.37	21.35	-295	14,262	-2.07%	大賣/鉅額交易
2018/08/08	4	21.25	25	21.25	21.30	-21	13,596	-0.15%
2018/08/07	60.4	21.20	23.1	21.25	21.25	37.3	13,425	0.28%
2018/08/06	198	21.10	64.5	21.16	21.20	133.5	13,258	1.01%	大買/鉅額交易
2018/08/03	12	20.95	18	21.00	21.05	-6	13,145	-0.05%
2018/08/02	30	20.99	10	21.00	20.95	20	13,076	0.15%
2018/08/01	2	21.00	8	21.04	21.05	-6	12,969	-0.05%
2018/07/31	16	21.00	157	21.01	21.05	-141	12,901	-1.09%	大賣/鉅額交易
2018/07/30	6	20.96	39	21.01	21.00	-33	12,737	-0.26%
2018/07/27	3.2	20.92	36	21.00	21.00	-32.8	12,644	-0.26%
2018/07/26	35	20.80	0.6	20.90	20.90	34.4	12,461	0.28%
2018/07/25	2	20.85	3	20.80	20.80	-1	12,412	-0.01%
2018/07/24	1	20.75	18	20.82	20.85	-17	12,438	-0.14%
2018/07/23	5	20.65	18	20.70	20.75	-13	12,613	-0.10%
2018/07/20	5	20.65	0	0.00	20.70	5	12,632	0.04%
2018/07/19	6	20.65	0	0.00	20.60	6	12,655	0.05%
2018/07/18	4	20.64	20	20.75	20.75	-16	12,722	-0.13%
2018/07/17	24	20.69	20	20.70	20.60	4	12,746	0.03%
2018/07/16	5	20.65	15	20.65	20.60	-10	12,769	-0.08%
2018/07/13	0	0.00	1.4	20.65	20.65	-1.4	12,872	-0.01%
2018/07/12	2	20.58	36	20.55	20.60	-34	12,895	-0.26%
2018/07/11	1	20.40	1	20.45	20.40	0	12,950	0.00%
2018/07/10	4	20.50	51	20.50	20.50	-47	12,983	-0.36%
2018/07/09	2	20.45	4	20.41	20.35	-2	13,016	-0.02%
2018/07/06	6	20.20	0	0.00	20.25	6	13,005	0.05%
2018/07/05	13	20.27	1	20.25	20.20	12	12,962	0.09%
2018/07/04	9	20.30	61.9	20.25	20.30	-52.9	13,016	-0.41%
2018/07/03	36.5	20.25	0	0.00	20.20	36.5	13,139	0.28%
2018/07/02	67	20.35	112	20.34	20.30	-45	13,109	-0.34%	大賣/
2018/06/29	3	20.42	18	20.60	20.60	-15	13,082	-0.11%
2018/06/28	7	20.26	9.4	20.35	20.35	-2.4	12,928	-0.02%
2018/06/27	15.2	20.35	3	20.40	20.35	12.2	12,830	0.10%
2018/06/26	44	20.39	19	20.40	20.35	25	12,851	0.19%
2018/06/25	18	20.49	3	20.55	20.45	15	12,814	0.12%
2018/06/22	3	20.47	41	20.44	20.65	-38	12,807	-0.30%
2018/06/21	22	20.51	4	20.58	20.50	18	12,710	0.14%
2018/06/20	8	20.37	0	0.00	20.50	8	12,782	0.06%
2018/06/19	42	20.47	4	20.56	20.40	38	12,743	0.30%
2018/06/15	6	20.73	25	20.74	20.70	-19	12,463	-0.15%
2018/06/14	5	20.76	0	0.00	20.70	5	12,164	0.04%
2018/06/13	7.8	20.89	0	0.00	20.90	7.8	12,149	0.06%
2018/06/12	1	21.00	23	21.04	20.90	-22	12,537	-0.18%
2018/06/11	1	21.05	23.2	21.10	21.10	-22.2	12,523	-0.18%
2018/06/08	17.6	21.04	3	21.00	21.05	14.6	12,609	0.12%
2018/06/07	1.2	20.96	4	21.05	21.10	-2.8	12,728	-0.02%
2018/06/06	0.1	20.95	9	20.96	21.00	-8.9	12,734	-0.07%
2018/06/05	1.2	20.82	7	20.84	20.90	-5.8	12,607	-0.05%
2018/06/04	3	20.75	29	20.74	20.85	-26	12,524	-0.21%
2018/06/01	7	20.46	1	20.70	20.75	6	12,550	0.05%
2018/05/31	22	20.47	17	20.60	20.35	5	12,429	0.04%
2018/05/30	9	20.62	1	20.55	20.55	8	11,583	0.07%
2018/05/29	1	20.85	3	20.95	20.95	-2	11,488	-0.02%
2018/05/28	0	0.00	11.4	20.90	20.95	-11.4	11,623	-0.10%
2018/05/25	4	20.80	2	20.83	20.85	2	11,844	0.02%
2018/05/24	5	20.64	0	20.75	20.75	5	11,927	0.04%
2018/05/23	57	20.69	52	20.65	20.60	5	12,047	0.04%
2018/05/22	4	20.71	0.4	20.70	20.70	3.6	12,129	0.03%
2018/05/21	12	20.80	13	20.83	20.80	-1	12,281	-0.01%
2018/05/18	1.1	20.66	61	20.71	20.80	-59.9	12,497	-0.48%
2018/05/17	2	20.65	8	20.74	20.65	-6	12,745	-0.05%
2018/05/16	9.3	20.57	0	0.00	20.65	9.3	12,786	0.07%
2018/05/15	5	20.63	38	20.78	20.55	-33	13,080	-0.25%
2018/05/14	16	20.60	127	20.65	20.70	-111	13,806	-0.80%	大賣/鉅額交易
2018/05/11	0	0.00	181	20.56	20.60	-181	13,895	-1.30%	大賣/鉅額交易
2018/05/10	0	0.00	17	20.37	20.35	-17	13,823	-0.12%
2018/05/09	6	20.31	2.1	20.35	20.30	3.9	13,841	0.03%
2018/05/08	5	20.30	11	20.30	20.35	-6	13,913	-0.04%
2018/05/07	2	20.30	6.5	20.35	20.30	-4.5	13,992	-0.03%
2018/05/04	3	20.33	2	20.30	20.30	1	13,988	0.01%
2018/05/03	6	20.40	0	0.00	20.40	6	13,969	0.04%
2018/05/02	52.5	20.45	4	20.45	20.45	48.5	14,052	0.35%
2018/04/30	5	20.39	59	20.35	20.40	-54	14,058	-0.38%
2018/04/27	41.8	20.34	21	20.37	20.45	20.8	14,028	0.15%
2018/04/26	3	20.50	41	20.55	20.50	-38	13,954	-0.27%
2018/04/25	13	20.38	30	20.45	20.50	-17	13,979	-0.12%
2018/04/24	24.2	20.45	18	20.45	20.50	6.2	14,070	0.04%
2018/04/23	20	20.40	122	20.50	20.50	-102	14,225	-0.72%	大賣/鉅額交易
2018/04/20	2	20.40	1	20.40	20.40	1	14,265	0.01%
2018/04/19	0	0.00	2	20.30	20.40	-2	14,392	-0.01%
2018/04/18	4.4	20.22	0.1	20.25	20.25	4.3	14,412	0.03%
2018/04/17	52	20.19	0	0.00	20.25	52	14,531	0.36%
2018/04/16	0	0.00	31.4	20.28	20.25	-31.4	14,616	-0.21%
2018/04/13	21	20.25	3	20.27	20.30	18	14,736	0.12%
2018/04/12	6	20.29	4	20.28	20.35	2	14,991	0.01%
2018/04/11	1	20.30	7	20.33	20.30	-6	15,149	-0.04%
2018/04/10	5	20.20	6	20.28	20.30	-1	15,179	-0.01%
2018/04/09	27	20.19	11	20.15	20.20	16	15,205	0.11%
2018/04/03	4	20.26	2	20.30	20.20	2	15,129	0.01%
2018/04/02	0	0.00	29	20.30	20.25	-29	15,180	-0.19%
2018/03/31	4	20.20	5	20.25	20.30	-1	15,155	-0.01%
2018/03/30	10	20.25	14	20.20	20.25	-4	15,169	-0.03%
2018/03/29	0	0.00	5	20.22	20.25	-5	15,097	-0.03%
2018/03/28	1.8	20.17	0	20.20	20.20	1.8	14,917	0.01%
2018/03/27	0	0.00	38	20.16	20.20	-38	14,848	-0.26%
2018/03/26	29	20.00	10	20.00	20.05	19	14,743	0.13%
2018/03/23	12	20.00	11	20.02	20.05	1	14,680	0.01%
2018/03/22	4	20.10	15.1	20.12	20.15	-11.1	14,604	-0.08%
2018/03/21	16	20.08	0.4	20.10	20.10	15.6	14,523	0.11%
2018/03/20	0	0.00	52	20.15	20.10	-52	14,697	-0.35%
2018/03/19	1.4	20.16	3.5	20.17	20.20	-2.1	14,759	-0.01%
2018/03/16	9	20.14	16	20.13	20.15	-7	14,755	-0.05%
2018/03/15	64	20.05	20.9	20.11	20.05	43.1	14,458	0.30%
2018/03/14	1	20.15	60.3	20.15	20.15	-59.3	14,458	-0.41%
2018/03/13	1	20.15	4	20.09	20.15	-3	14,528	-0.02%
2018/03/12	89	20.00	7	20.00	20.05	82	14,424	0.57%
2018/03/09	15	19.96	12	20.00	20.00	3	14,647	0.02%
2018/03/08	7	19.90	0	0.00	19.90	7	14,711	0.05%
2018/03/07	12	19.95	10	19.96	19.85	2	14,827	0.01%
2018/03/06	1	19.95	2.2	19.91	19.95	-1.2	14,871	-0.01%
2018/03/05	33	19.82	0	0.00	19.80	33	15,202	0.22%
2018/03/02	33.5	19.76	5.1	19.75	19.80	28.4	15,164	0.19%
2018/03/01	18	19.99	0	0.00	19.95	18	15,094	0.12%
2018/02/27	29	20.06	12	20.15	20.00	17	15,014	0.11%
2018/02/26	10	20.03	16.1	20.06	20.10	-6.1	14,821	-0.04%
2018/02/23	24.5	19.96	7	19.95	19.90	17.5	14,730	0.12%
2018/02/22	17	19.69	2.2	19.79	19.85	14.8	14,828	0.10%
2018/02/21	22	19.67	693.6	19.60	19.75	-671.6	14,934	-4.50%	大賣/鉅額交易
2018/02/12	62	19.45	29.2	19.60	19.45	32.8	14,828	0.22%
2018/02/09	29	19.44	6	19.53	19.45	23	14,731	0.16%
2018/02/08	9	19.66	1	19.65	19.70	8	14,738	0.05%
2018/02/07	53	19.75	35	19.79	19.65	18	14,846	0.12%
2018/02/06	102.3	19.61	50.8	19.62	19.50	51.5	14,673	0.35%	大買/
2018/02/05	22	19.98	7	20.03	20.10	15	13,880	0.11%
2018/02/02	9	20.04	5.4	20.10	20.15	3.6	13,758	0.03%
2018/02/01	34.5	20.14	7.8	20.19	20.15	26.7	13,744	0.19%
2018/01/31	41.7	20.09	3	20.12	20.15	38.7	13,795	0.28%
2018/01/30	51	20.11	7	20.19	20.05	44	13,776	0.32%
2018/01/29	8	20.06	56.3	20.11	20.20	-48.3	13,903	-0.35%
2018/01/26	18.5	20.02	20	20.05	20.05	-1.5	14,056	-0.01%
2018/01/25	6	20.01	4.2	20.07	20.10	1.8	14,021	0.01%
2018/01/24	10	19.91	26	19.95	20.00	-16	14,001	-0.11%
2018/01/23	6	19.95	40	19.99	20.00	-34	14,034	-0.24%
2018/01/22	7	19.97	16.4	20.00	20.00	-9.4	14,205	-0.07%
2018/01/19	3	19.97	31	20.05	20.05	-28	14,874	-0.19%
2018/01/18	5	20.00	36	20.05	20.05	-31	15,315	-0.20%
2018/01/17	19	20.03	5	20.01	20.05	14	15,281	0.09%
2018/01/16	12.6	19.99	34	20.00	20.00	-21.4	15,215	-0.14%
2018/01/15	108.4	19.93	33.3	19.95	20.00	75	15,109	0.50%	大買/
2018/01/12	8	19.83	7	19.84	19.85	1	15,158	0.01%
2018/01/11	10	19.81	47	19.77	19.85	-37	15,111	-0.24%
2018/01/10	60	19.82	91	19.80	19.85	-31	15,259	-0.20%
2018/01/09	9	19.83	28	19.81	19.85	-19	15,173	-0.13%
2018/01/08	15.3	19.85	78	19.76	19.85	-62.7	15,307	-0.41%
2018/01/05	3	19.62	76.3	19.65	19.70	-73.3	15,164	-0.48%
2018/01/04	4	19.56	6.9	19.57	19.60	-2.9	15,330	-0.02%
2018/01/03	56	19.55	3	19.58	19.55	53	15,580	0.34%
2018/01/02	4	19.54	0.6	19.55	19.55	3.4	15,625	0.02%