第一金 (2892)-新光-新竹券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股▼0.35%
2206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－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	27.40	0	0.00	27.35	1	13,538	0.01%
2024/04/29	0.2	27.35	41.2	27.31	27.50	-41	13,486	-0.30%
2024/04/26	25.7	26.90	1	27.05	26.95	24.7	13,225	0.19%
2024/04/25	35.2	26.94	3.2	27.00	26.90	32	13,260	0.24%
2024/04/24	6.2	27.10	5.1	27.10	27.20	1.1	13,199	0.01%
2024/04/23	2.2	27.01	1	27.00	27.15	1.2	13,552	0.01%
2024/04/22	2.5	27.00	4	27.11	27.10	-1.5	13,709	-0.01%
2024/04/19	27	26.58	0	0.00	26.65	27	13,683	0.20%
2024/04/18	49	26.93	4	26.93	26.90	45	13,366	0.34%
2024/04/17	139.5	26.83	0	0.00	26.90	139.5	13,304	1.05%	大買/鉅額交易
2024/04/16	39.8	26.87	3	26.90	26.75	36.8	13,255	0.28%
2024/04/15	32	27.28	6	27.30	27.20	26	12,912	0.20%
2024/04/12	8.1	27.26	0	0.00	27.35	8.1	12,922	0.06%
2024/04/11	1	27.40	0	0.00	27.45	1	12,870	0.01%
2024/04/09	0	0.00	1	27.55	27.55	-1	12,897	-0.01%
2024/04/08	1.4	27.41	0.1	27.50	27.45	1.3	12,933	0.01%
2024/04/03	15.5	27.29	0.1	27.45	27.15	15.4	12,931	0.12%
2024/04/02	31	27.65	6	27.65	27.75	25	12,738	0.20%
2024/04/01	4	27.85	30	27.80	27.75	-26	12,763	-0.20%
2024/03/29	0	27.70	36.4	27.75	27.70	-36.4	12,727	-0.29%
2024/03/28	114	27.60	19	27.65	27.60	95	12,575	0.76%	大買/
2024/03/27	3	27.73	0	0.00	27.70	3	12,472	0.02%
2024/03/26	12	27.74	11	27.71	27.80	1	12,502	0.01%
2024/03/25	0.1	27.65	2.6	27.68	27.70	-2.5	12,610	-0.02%
2024/03/22	4.2	27.50	16	27.55	27.60	-11.8	12,632	-0.09%
2024/03/21	2.1	27.45	24.1	27.59	27.55	-22	12,499	-0.18%
2024/03/20	3.8	27.28	164	27.25	27.20	-160.2	12,578	-1.27%	大賣/鉅額交易
2024/03/19	1	27.40	2	27.40	27.35	-1	12,480	-0.01%
2024/03/18	0	27.45	10	27.50	27.45	-10	12,439	-0.08%
2024/03/15	0	27.50	22.6	27.58	27.60	-22.6	12,363	-0.18%
2024/03/14	0.5	27.48	26.4	27.56	27.65	-25.9	11,837	-0.22%
2024/03/13	4	27.25	29.2	27.12	27.25	-25.2	11,503	-0.22%
2024/03/12	11.7	27.02	1	27.10	27.05	10.7	11,330	0.09%
2024/03/11	1.5	27.12	2.2	27.10	27.05	-0.7	11,319	-0.01%
2024/03/08	20	27.15	22	27.20	27.10	-2	11,310	-0.02%
2024/03/07	36.4	26.99	4.4	26.96	27.00	32.1	11,333	0.28%
2024/03/06	1.3	27.09	5	27.00	27.10	-3.7	11,411	-0.03%
2024/03/05	50.6	26.91	2	26.93	26.90	48.6	11,789	0.41%
2024/03/04	18	26.94	2	27.00	26.95	16	11,792	0.14%
2024/03/01	0.4	27.10	1	27.10	27.05	-0.6	11,812	0.00%
2024/02/29	1.2	27.10	36	27.09	27.10	-34.8	11,947	-0.29%
2024/02/27	6	26.96	3	27.00	26.90	3	11,741	0.03%
2024/02/26	42	26.95	2.1	26.93	26.90	39.9	11,702	0.34%
2024/02/23	2.9	27.20	0.3	27.25	27.15	2.6	11,600	0.02%
2024/02/22	2.5	27.18	3	27.23	27.25	-0.5	11,877	0.00%
2024/02/21	4.1	27.18	2.1	27.23	27.20	2	11,862	0.02%
2024/02/20	4	27.25	1.7	27.34	27.40	2.3	11,915	0.02%
2024/02/19	4	27.09	6.2	27.15	27.20	-2.2	12,068	-0.02%
2024/02/16	4	26.88	5	26.89	26.85	-1	12,124	-0.01%
2024/02/15	16.3	26.81	4	27.00	26.75	12.3	12,089	0.10%
2024/02/05	2.1	26.83	11.7	26.79	26.80	-9.6	11,901	-0.08%
2024/02/02	19.1	26.91	33.1	26.97	27.00	-14	11,830	-0.12%
2024/02/01	0	0.00	14	26.78	26.90	-14	11,822	-0.12%
2024/01/31	7.4	26.62	9.5	26.63	26.60	-2.2	11,711	-0.02%
2024/01/30	6.2	26.58	1	26.65	26.50	5.2	11,655	0.05%
2024/01/29	2	26.80	0	0.00	26.80	2	11,718	0.02%
2024/01/26	5	26.85	13.7	26.80	26.85	-8.7	11,764	-0.07%
2024/01/24	0.2	26.65	0	0.00	26.60	0.2	11,714	0.00%
2024/01/23	1.1	26.51	6	26.55	26.50	-4.9	11,731	-0.04%
2024/01/22	4.1	26.46	3	26.45	26.40	1.1	11,756	0.01%
2024/01/19	10.9	26.32	0	0.00	26.45	10.9	11,730	0.09%
2024/01/18	8.1	26.26	1	26.25	26.20	7.1	11,764	0.06%
2024/01/17	21.7	26.28	5	26.27	26.10	16.7	11,754	0.14%
2024/01/16	19.4	26.56	0	0.00	26.50	19.4	11,459	0.17%
2024/01/15	12.5	26.87	0	0.00	26.80	12.5	11,258	0.11%
2024/01/12	14	26.89	2	27.00	26.90	12	11,395	0.11%
2024/01/11	0	27.10	41	27.11	27.05	-41	11,438	-0.36%
2024/01/10	10.2	26.97	1.1	26.96	26.90	9	11,439	0.08%
2024/01/09	2.5	27.14	0	0.00	27.05	2.5	11,468	0.02%
2024/01/08	7.1	27.24	2	27.30	27.25	5.1	11,481	0.04%
2024/01/05	0	0.00	32.3	27.14	27.00	-32.3	11,476	-0.28%
2024/01/04	3	26.95	1	27.10	27.00	2	11,549	0.02%
2024/01/03	21.1	26.96	1	27.10	27.00	20.1	11,752	0.17%
2024/01/02	2.3	27.26	10	27.30	27.25	-7.7	11,700	-0.07%
2023/12/29	2	27.25	0.1	27.40	27.40	1.9	11,710	0.02%
2023/12/28	1	27.20	12.5	27.40	27.45	-11.5	11,986	-0.10%
2023/12/27	0.1	27.04	40.3	27.08	27.20	-40.2	11,954	-0.34%
2023/12/26	4.1	26.95	1.4	26.96	27.00	2.7	11,949	0.02%
2023/12/25	0.5	26.80	0	0.00	26.85	0.5	11,980	0.00%
2023/12/22	4.3	26.73	0	0.00	26.75	4.3	12,098	0.04%
2023/12/21	4	26.75	2.1	26.78	26.80	1.9	12,206	0.02%
2023/12/20	9.4	26.97	0	0.00	26.90	9.4	12,190	0.08%
2023/12/19	8.1	27.28	0.1	27.35	27.20	8	12,031	0.07%
2023/12/18	0	0.00	12	27.50	27.50	-12	12,109	-0.10%
2023/12/15	2	27.43	3	27.50	27.35	-1	12,182	-0.01%
2023/12/14	67	27.61	32.3	27.58	27.60	34.7	11,961	0.29%
2023/12/13	24.1	27.35	4	27.35	27.40	20.1	11,858	0.17%
2023/12/12	2	27.60	40.7	27.45	27.50	-38.7	12,137	-0.32%
2023/12/11	2.1	27.45	0.3	27.55	27.55	1.8	12,210	0.01%
2023/12/08	13	27.46	0.2	27.50	27.60	12.8	12,224	0.10%
2023/12/07	1	27.40	0	0.00	27.45	1	12,328	0.01%
2023/12/06	0.3	27.60	0	0.00	27.60	0.3	12,344	0.00%
2023/12/05	0.2	27.40	0	0.00	27.35	0.2	12,239	0.00%
2023/12/04	1.1	27.39	3	27.35	27.35	-1.9	12,220	-0.02%
2023/12/01	9	27.43	0	0.00	27.35	9	12,174	0.07%
2023/11/30	0	27.65	2	27.73	27.70	-2	12,014	-0.02%
2023/11/29	2	27.50	2	27.78	27.50	0	11,585	0.00%
2023/11/28	1	27.60	10	27.85	27.60	-9	11,458	-0.08%
2023/11/27	5	27.47	0	0.00	27.45	5	11,698	0.04%
2023/11/24	1	27.65	2.1	27.75	27.65	-1.1	11,623	-0.01%
2023/11/22	0.4	27.74	23.9	27.71	27.70	-23.5	11,480	-0.20%
2023/11/21	4	27.75	22.2	27.78	27.85	-18.2	11,594	-0.16%
2023/11/20	24	27.39	0.1	27.47	27.45	23.9	11,446	0.21%
2023/11/17	0	0.00	21.4	27.55	27.55	-21.4	11,503	-0.19%
2023/11/16	0	0.00	6.1	27.37	27.50	-6.1	11,395	-0.05%
2023/11/15	25	27.09	20.4	27.10	27.15	4.6	11,271	0.04%
2023/11/14	2.6	26.86	12	26.98	26.95	-9.4	11,277	-0.08%
2023/11/13	1	26.85	1.2	26.90	26.90	-0.2	11,486	0.00%
2023/11/10	0.1	26.85	16	26.80	26.85	-16	11,695	-0.14%
2023/11/09	0	0.00	3.5	26.89	26.80	-3.5	11,906	-0.03%
2023/11/08	1	26.85	13	26.90	26.85	-12	12,160	-0.10%
2023/11/07	0	26.84	0.4	26.88	26.85	-0.3	12,848	0.00%
2023/11/06	2	26.85	10.6	26.92	26.90	-8.6	13,334	-0.06%
2023/11/03	1	26.60	2	26.60	26.70	-1	13,520	-0.01%
2023/11/01	0.1	26.09	0	0.00	26.15	0.1	13,861	0.00%
2023/10/31	12.2	25.90	0	0.00	25.90	12.2	14,169	0.09%
2023/10/30	11.6	25.92	0.1	26.20	25.90	11.5	14,466	0.08%
2023/10/27	1	25.91	5	26.05	26.00	-4	14,522	-0.03%
2023/10/26	13.1	25.85	1	25.85	25.85	12.1	14,678	0.08%
2023/10/25	14.1	26.05	1	26.15	25.95	13.1	14,611	0.09%
2023/10/24	5.8	26.01	0.6	26.10	26.00	5.2	14,735	0.04%
2023/10/23	14.4	26.05	0	0.00	26.00	14.4	14,869	0.10%
2023/10/20	35.1	26.04	2	26.25	26.20	33.1	14,880	0.22%
2023/10/19	8.5	26.46	6	26.45	26.40	2.5	14,692	0.02%
2023/10/18	0	26.75	0	0.00	26.70	0	14,710	0.00%
2023/10/17	10.5	26.58	0	0.00	26.65	10.5	14,709	0.07%
2023/10/16	7.1	26.68	10	26.70	26.75	-2.9	14,736	-0.02%
2023/10/13	18	26.71	3	26.70	26.70	15	14,838	0.10%
2023/10/12	5.2	26.80	42	27.00	27.00	-36.8	14,904	-0.25%
2023/10/11	0	0.00	10.1	26.50	26.85	-10.1	14,925	-0.07%
2023/10/06	1	26.45	0	0.00	26.55	1	14,759	0.01%
2023/10/05	2.1	26.13	0	0.00	26.20	2.1	14,787	0.01%
2023/10/04	23.7	26.07	0	0.00	26.00	23.7	14,770	0.16%
2023/10/03	21	26.41	0	0.00	26.40	21	14,554	0.14%
2023/10/02	7.3	26.51	0	0.00	26.55	7.3	14,675	0.05%
2023/09/28	1.7	26.51	0.6	26.60	26.55	1.1	14,899	0.01%
2023/09/27	19.4	26.47	0	0.00	26.50	19.4	14,900	0.13%
2023/09/26	6.5	26.60	0	0.00	26.55	6.5	14,850	0.04%
2023/09/25	0	0.00	2.1	26.85	26.90	-2.1	14,744	-0.01%
2023/09/22	20.2	26.56	3	26.60	26.65	17.1	14,802	0.12%
2023/09/21	54.1	26.63	23	26.60	26.55	31.1	14,822	0.21%
2023/09/20	21.2	26.94	2.4	27.01	27.00	18.9	14,912	0.13%
2023/09/19	2	27.00	1	27.00	27.10	1	14,854	0.01%
2023/09/18	11.1	26.92	12.1	26.99	27.00	-1	14,960	-0.01%
2023/09/15	21.3	26.95	0	0.00	26.90	21.3	15,054	0.14%
2023/09/14	0	26.85	6.2	26.95	27.10	-6.2	14,807	-0.04%
2023/09/13	4.2	26.63	14.2	26.70	26.75	-10.1	14,706	-0.07%
2023/09/12	0.5	26.65	0	0.00	26.75	0.5	14,916	0.00%
2023/09/11	15.5	26.52	3	26.53	26.60	12.5	14,954	0.08%
2023/09/08	12.3	26.52	0	0.00	26.55	12.3	14,958	0.08%
2023/09/07	0	26.55	10	26.40	26.45	-10	15,063	-0.07%
2023/09/06	8.5	26.45	0	0.00	26.40	8.5	15,125	0.06%
2023/09/05	1.2	26.56	4.1	26.60	26.60	-2.9	15,065	-0.02%
2023/09/04	7.2	26.50	2	26.65	26.60	5.2	15,105	0.03%
2023/09/01	0.4	26.58	2	26.50	26.45	-1.6	15,193	-0.01%
2023/08/31	16.6	26.45	0.7	26.65	26.30	15.9	15,220	0.10%
2023/08/30	3.1	26.72	0	0.00	26.70	3.1	14,856	0.02%
2023/08/29	18.1	26.64	0	0.00	26.70	18.1	14,995	0.12%
2023/08/25	13.1	26.38	0	0.00	26.25	13.1	16,008	0.08%
2023/08/24	6	26.41	0	0.00	26.45	6	16,016	0.04%
2023/08/23	1.8	26.34	4	26.35	26.30	-2.2	15,980	-0.01%
2023/08/22	10	26.23	13	26.26	26.25	-3	15,982	-0.02%
2023/08/21	15.2	26.29	10.3	26.36	26.25	4.9	16,085	0.03%
2023/08/18	10.3	26.40	14	26.41	26.20	-3.7	16,093	-0.02%
2023/08/17	31.5	26.07	0	0.00	26.10	31.5	16,002	0.20%
2023/08/16	19.3	26.19	1	26.10	26.10	18.3	15,857	0.12%
2023/08/15	26.1	26.61	0	0.00	26.50	26.1	15,730	0.17%
2023/08/14	16.3	26.88	32	26.80	26.85	-15.7	15,664	-0.10%
2023/08/11	67.6	27.42	5	27.80	27.20	62.6	15,622	0.40%
2023/08/10	10.1	29.24	6.5	29.22	29.25	3.5	14,981	0.02%
2023/08/09	2	29.00	8	29.04	29.15	-6	14,518	-0.04%
2023/08/08	9.5	28.87	20	29.00	28.85	-10.5	14,259	-0.07%
2023/08/07	5.9	28.92	15	28.93	28.95	-9.1	14,089	-0.06%
2023/08/04	8.2	28.82	0	0.00	28.75	8.2	13,884	0.06%
2023/08/02	3.5	28.89	13.1	29.02	28.90	-9.6	13,674	-0.07%
2023/08/01	1	29.15	0	0.00	29.25	1	13,459	0.01%
2023/07/31	31.1	29.20	120.6	29.01	29.05	-89.5	13,406	-0.67%	大賣/
2023/07/28	15.1	28.80	18.4	28.81	28.80	-3.3	13,397	-0.02%
2023/07/27	0	28.70	5	28.75	28.70	-5	13,514	-0.04%
2023/07/26	15	28.50	22.3	28.63	28.70	-7.3	13,506	-0.05%
2023/07/25	1	28.15	1	28.20	28.35	0	13,371	0.00%
2023/07/24	21.4	28.12	3	28.20	28.05	18.4	13,347	0.14%
2023/07/21	198.7	28.20	1	28.20	28.20	197.7	13,466	1.47%	大買/鉅額交易
2023/07/20	0	28.28	1.1	28.25	28.30	-1	13,569	-0.01%
2023/07/19	21	28.10	15	28.15	28.15	6	13,525	0.04%
2023/07/18	2.1	28.30	2.2	28.30	28.30	-0.1	13,445	0.00%
2023/07/17	22	28.23	12.8	28.20	28.25	9.2	13,284	0.07%
2023/07/14	7	27.95	36	28.05	28.15	-29	13,188	-0.22%
2023/07/13	3	27.95	50	27.95	27.90	-47	13,078	-0.36%
2023/07/12	10	27.73	2	27.90	27.90	8	13,048	0.06%
2023/07/11	1	27.70	6	27.75	27.80	-5	13,029	-0.04%
2023/07/10	46	27.23	2.9	27.27	27.30	43.1	12,990	0.33%
2023/07/07	22	27.12	2	27.10	27.20	20	12,914	0.15%
2023/07/06	13	27.50	8.6	27.68	27.40	4.5	12,789	0.03%
2023/07/05	0.2	27.85	1.7	27.79	27.80	-1.5	12,500	-0.01%
2023/07/04	6.1	27.65	4.4	27.72	27.80	1.7	12,439	0.01%
2023/07/03	0.1	27.75	4.5	27.76	27.70	-4.4	12,482	-0.04%
2023/06/30	52.1	27.55	53	27.67	27.65	-0.9	12,546	-0.01%
2023/06/29	0.1	27.75	4	27.70	27.70	-4	12,489	-0.03%
2023/06/28	11.1	27.59	4	27.64	27.65	7.1	12,480	0.06%
2023/06/27	6	27.68	1	27.75	27.70	5	12,251	0.04%
2023/06/26	7.4	27.75	0	27.90	27.75	7.3	12,265	0.06%
2023/06/21	0.2	27.85	2	27.83	27.90	-1.9	12,181	-0.02%
2023/06/20	51	27.72	30.1	27.78	27.80	20.9	12,192	0.17%
2023/06/19	1.4	27.74	0	0.00	27.80	1.4	12,148	0.01%
2023/06/16	1.2	27.80	1	27.70	27.60	0.2	12,157	0.00%
2023/06/15	8.4	27.71	0	0.00	27.70	8.4	12,060	0.07%
2023/06/14	2	27.93	3	27.92	27.85	-1	12,098	-0.01%
2023/06/13	31.2	27.90	12	28.00	27.90	19.2	12,293	0.16%
2023/06/12	2.2	27.91	30	28.00	27.90	-27.8	12,397	-0.22%
2023/06/09	6.1	27.93	0	28.00	27.95	6.1	12,589	0.05%
2023/06/08	2.1	27.90	0	0.00	27.95	2.1	12,812	0.02%
2023/06/07	0.1	27.90	1.1	27.90	27.90	-1	12,920	-0.01%
2023/06/06	18.6	27.82	16.1	27.75	27.75	2.5	12,970	0.02%
2023/06/05	0.4	27.81	3.5	27.68	27.75	-3.2	12,977	-0.02%
2023/06/02	4.1	27.60	32	27.69	27.60	-27.9	12,869	-0.22%
2023/06/01	165.1	27.68	105	27.69	27.65	60.1	12,829	0.47%	大買/大賣/
2023/05/31	1.1	27.96	0	0.00	28.10	1.1	12,634	0.01%
2023/05/30	0.1	28.05	10	28.10	28.10	-10	12,213	-0.08%
2023/05/29	0.1	27.85	30.4	28.00	28.00	-30.3	12,487	-0.24%
2023/05/26	38.1	27.72	5.3	27.85	27.75	32.8	13,131	0.25%
2023/05/25	40.2	27.74	0.2	27.80	27.75	40	13,228	0.30%
2023/05/24	36.2	27.85	6.1	27.95	28.00	30.1	13,321	0.23%
2023/05/23	0	0.00	0.4	28.02	28.15	-0.4	13,239	0.00%
2023/05/22	0	28.05	3.1	28.13	28.00	-3.1	13,275	-0.02%
2023/05/19	2	28.00	1.1	28.04	28.10	0.9	13,337	0.01%
2023/05/18	10	27.95	17	27.96	28.05	-7	13,359	-0.05%
2023/05/17	15.2	27.78	43	27.73	27.90	-27.8	13,333	-0.21%
2023/05/16	10	27.40	3.1	27.50	27.55	6.9	13,251	0.05%
2023/05/15	0	0.00	1.5	27.30	27.40	-1.5	13,290	-0.01%
2023/05/12	1	27.25	2	27.25	27.25	-1	13,371	-0.01%
2023/05/11	0	27.45	0	0.00	27.50	0	13,383	0.00%
2023/05/10	1	27.50	1	27.45	27.50	0	13,390	0.00%
2023/05/09	0.1	27.45	31.4	27.40	27.55	-31.3	13,446	-0.23%
2023/05/08	1	27.45	48.1	27.37	27.40	-47.1	13,541	-0.35%
2023/05/05	11	27.01	0	0.00	27.10	11	13,588	0.08%
2023/05/04	2	27.00	0	0.00	27.05	2	13,797	0.01%
2023/05/03	13.6	27.00	0.1	27.00	26.95	13.5	13,896	0.10%
2023/05/02	31	27.17	51	27.20	27.20	-20	14,475	-0.14%
2023/04/28	15.2	26.98	2	27.05	27.10	13.2	15,051	0.09%
2023/04/27	10.1	27.00	0.1	27.00	27.00	10	15,111	0.07%
2023/04/26	10	27.00	4	26.89	27.05	6	15,197	0.04%
2023/04/25	2	26.88	8	26.94	26.90	-6	15,143	-0.04%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/21	1.3	26.88	3	26.90	26.90	-1.8	15,471	-0.01%
2023/04/20	2.5	26.76	0	0.00	26.80	2.5	15,606	0.02%
2023/04/19	0.1	26.90	0.2	26.90	26.85	-0.1	15,900	0.00%
2023/04/18	0	0.00	4	26.78	26.90	-4	15,936	-0.03%
2023/04/17	4	26.80	0	0.00	26.75	4	16,033	0.02%
2023/04/14	0.1	26.75	15	26.66	26.85	-14.9	16,040	-0.09%
2023/04/13	0.1	26.70	10	26.69	26.75	-10	16,146	-0.06%
2023/04/12	0	26.70	20	26.66	26.70	-20	16,240	-0.12%
2023/04/11	0	0.00	1	26.55	26.65	-1	16,365	-0.01%
2023/04/10	2.1	26.50	1	26.55	26.55	1.1	16,346	0.01%
2023/04/07	4	26.53	0.1	26.60	26.50	4	16,357	0.02%
2023/04/06	0	26.50	2	26.55	26.60	-2	16,385	-0.01%
2023/03/31	0.1	26.45	1	26.45	26.45	-0.9	16,314	-0.01%
2023/03/30	1	26.35	0	0.00	26.40	1	16,244	0.01%
2023/03/29	0.5	26.36	13	26.37	26.45	-12.5	16,253	-0.08%
2023/03/28	1	26.30	1	26.30	26.25	0	16,262	0.00%
2023/03/27	2	26.33	6.1	26.35	26.35	-4.1	16,325	-0.03%
2023/03/24	2	26.30	0	26.35	26.35	2	16,501	0.01%
2023/03/23	0	26.20	1.2	26.21	26.40	-1.2	16,490	-0.01%
2023/03/22	1	26.10	10.2	26.15	26.20	-9.2	16,504	-0.06%
2023/03/21	7	25.87	1	26.00	25.85	6	16,642	0.04%
2023/03/20	19.2	25.52	0	0.00	25.65	19.2	16,642	0.12%
2023/03/17	3	25.78	0.1	25.90	25.80	2.9	16,569	0.02%
2023/03/16	17.5	25.76	518.4	25.80	25.80	-500.9	16,434	-3.05%	大賣/鉅額交易
2023/03/15	9.6	25.99	19	25.97	25.90	-9.4	16,402	-0.06%
2023/03/14	92.3	26.04	5	26.05	26.00	87.3	16,502	0.53%
2023/03/13	22.1	26.18	84.4	26.27	26.25	-62.3	16,301	-0.38%
2023/03/10	25.3	26.37	17	26.38	26.35	8.3	16,140	0.05%
2023/03/09	0.1	26.70	15	26.69	26.65	-14.9	16,124	-0.09%
2023/03/08	0.5	26.65	1	26.70	26.75	-0.5	16,685	0.00%
2023/03/07	5.1	26.65	11	26.60	26.70	-5.9	16,765	-0.04%
2023/03/06	8.2	26.42	24.2	26.49	26.45	-16	16,949	-0.09%
2023/03/03	34.1	26.29	1.2	26.44	26.35	32.9	16,939	0.19%
2023/03/02	60.3	26.35	0.3	26.40	26.30	60	16,937	0.35%
2023/03/01	36.6	26.54	10	26.55	26.60	26.6	16,798	0.16%
2023/02/24	11.1	26.90	48	26.94	26.80	-36.9	16,412	-0.23%
2023/02/23	3	26.95	17	27.03	27.05	-14	15,735	-0.09%
2023/02/22	20	26.76	8	26.92	26.95	12	15,670	0.08%
2023/02/21	0	26.80	0	0.00	26.70	0	15,499	0.00%
2023/02/20	8	26.75	14.2	26.75	26.75	-6.2	15,648	-0.04%
2023/02/17	45.8	26.44	3	26.52	26.50	42.8	15,627	0.27%
2023/02/16	9.1	26.60	9	26.65	26.55	0.1	15,691	0.00%
2023/02/15	10.9	26.52	0	0.00	26.45	10.9	15,819	0.07%
2023/02/14	5.1	26.58	3.2	26.62	26.70	1.8	15,762	0.01%
2023/02/13	2	26.20	10.1	26.45	26.60	-8.1	15,693	-0.05%
2023/02/10	2	26.18	10	26.30	26.35	-8	15,634	-0.05%
2023/02/09	13	26.11	4	26.15	26.15	9	15,601	0.06%
2023/02/08	7.3	26.10	0	0.00	26.10	7.3	15,647	0.05%
2023/02/07	6.2	26.10	9	26.14	26.10	-2.8	15,721	-0.02%
2023/02/06	22.2	26.08	8.2	26.16	26.05	14	15,680	0.09%
2023/02/03	13.7	26.12	15	26.20	26.20	-1.3	15,560	-0.01%
2023/02/02	78.2	26.13	3	26.25	26.15	75.2	15,462	0.49%
2023/02/01	42.9	26.20	0.4	26.20	26.30	42.5	15,246	0.28%
2023/01/31	128.4	26.23	1	26.20	26.10	127.4	15,176	0.84%	大買/鉅額交易
2023/01/30	39	26.53	6	26.62	26.90	33	14,530	0.23%
2023/01/17	13	26.78	8	26.73	26.75	5	14,000	0.04%
2023/01/16	15	26.65	21	26.65	26.70	-6	14,044	-0.04%
2023/01/13	23	26.53	0	0.00	26.45	23	14,017	0.16%
2023/01/12	40	26.53	0	0.00	26.45	40	14,308	0.28%
2023/01/11	42.8	26.79	10	26.75	26.80	32.8	14,215	0.23%
2023/01/10	0	26.90	8.1	27.10	27.10	-8.1	14,050	-0.06%
2023/01/09	3	26.80	7	26.91	27.00	-4	14,075	-0.03%
2023/01/06	1.9	26.47	0	0.00	26.50	1.9	13,996	0.01%
2023/01/05	17	26.26	3	26.38	26.50	14	14,269	0.10%
2023/01/03	38.2	26.15	9	26.29	26.30	29.2	14,570	0.20%
2022/12/30	6	26.35	6.2	26.44	26.50	-0.2	14,499	0.00%
2022/12/29	1	25.95	0	0.00	26.10	1	14,570	0.01%
2022/12/28	0	0.00	18.9	26.39	26.25	-18.9	14,600	-0.13%
2022/12/27	0.1	26.45	0	0.00	26.50	0.1	14,844	0.00%
2022/12/26	1	26.20	0	0.00	26.40	1	15,067	0.01%
2022/12/23	1	26.20	0	0.00	26.30	1	15,320	0.01%
2022/12/21	0.1	26.30	2	26.20	26.30	-2	15,797	-0.01%
2022/12/20	0	0.00	5	26.35	26.30	-5	15,983	-0.03%
2022/12/19	0	26.30	6	26.30	26.30	-6	16,092	-0.04%
2022/12/16	10.2	26.15	0	0.00	26.20	10.2	16,053	0.06%
2022/12/15	0	0.00	15	26.20	26.40	-15	16,007	-0.09%
2022/12/14	15.2	26.32	2.3	26.39	26.35	12.9	16,169	0.08%
2022/12/13	5.4	26.01	0	26.30	26.00	5.4	16,162	0.03%
2022/12/12	1	26.20	5	26.31	26.40	-4	16,068	-0.02%
2022/12/09	0	0.00	5	26.29	26.20	-5	16,567	-0.03%
2022/12/08	0	26.15	9.1	26.12	26.30	-9.1	16,548	-0.05%
2022/12/07	0	0.00	25	26.30	26.15	-25	16,571	-0.15%
2022/12/06	1	25.95	0	0.00	25.90	1	16,461	0.01%
2022/12/05	1	25.90	23.1	26.00	25.90	-22.1	16,290	-0.14%
2022/12/02	32.3	25.85	1	25.85	25.85	31.3	16,262	0.19%
2022/12/01	66.8	26.26	3	26.42	26.20	63.8	16,286	0.39%
2022/11/30	12	26.27	26	26.34	26.20	-14	16,261	-0.09%
2022/11/29	22.1	26.02	14	25.97	26.20	8.1	15,636	0.05%
2022/11/28	6.1	25.57	3	25.90	25.85	3.1	15,494	0.02%
2022/11/25	0.1	25.75	7	25.64	25.90	-7	15,448	-0.04%
2022/11/24	5	25.37	0	25.50	25.60	5	15,343	0.03%
2022/11/23	1	25.55	0	0.00	25.45	1	15,251	0.01%
2022/11/22	1	25.20	1	25.35	25.30	0	15,217	0.00%
2022/11/21	4	25.20	5	25.28	25.35	-1	15,132	-0.01%
2022/11/18	36.1	25.26	2	25.38	25.30	34.1	15,085	0.23%
2022/11/17	1	25.40	17	25.55	25.55	-16	14,982	-0.11%
2022/11/16	6.1	25.63	1	25.55	25.70	5.1	15,010	0.03%
2022/11/15	2.1	25.61	0	0.00	25.90	2.1	14,833	0.01%
2022/11/14	14.3	25.80	2	25.80	25.80	12.3	14,741	0.08%
2022/11/11	75.1	25.54	12	25.74	25.90	63.1	14,501	0.44%
2022/11/10	1.1	25.10	2	25.20	25.15	-1	14,332	-0.01%
2022/11/09	21.1	25.24	6.1	25.28	25.30	14.9	14,352	0.10%
2022/11/08	98.1	25.05	2	25.08	25.10	96.1	14,290	0.67%
2022/11/07	29.1	24.91	2	24.98	24.95	27.1	14,254	0.19%
2022/11/04	11	24.61	3	24.63	24.95	8	14,308	0.06%
2022/11/03	13	24.41	4	24.50	24.55	9	14,262	0.06%
2022/11/02	6	24.79	0	24.75	24.75	6	14,218	0.04%
2022/11/01	3.2	24.90	0	0.00	24.90	3.2	14,409	0.02%
2022/10/31	4	24.74	4	24.83	24.75	0	14,436	0.00%
2022/10/28	2	24.55	1	24.70	24.55	1	14,652	0.01%
2022/10/27	33.1	24.83	8.1	24.81	24.60	25.1	14,850	0.17%
2022/10/26	16.1	24.85	2	24.88	24.85	14.1	14,932	0.09%
2022/10/25	7.1	24.45	2	24.65	24.75	5.1	14,979	0.03%
2022/10/24	1	24.30	32.4	24.50	24.50	-31.4	15,161	-0.21%
2022/10/21	0	0.00	12	24.14	24.15	-12	15,163	-0.08%
2022/10/20	11.2	23.26	12	23.29	23.75	-0.8	15,189	-0.01%
2022/10/19	11.5	23.88	1	24.10	23.75	10.5	14,930	0.07%
2022/10/18	7.1	24.02	24	24.07	24.05	-16.9	14,910	-0.11%
2022/10/17	22.3	24.00	3.1	24.13	24.00	19.1	14,972	0.13%
2022/10/14	13.1	24.49	4.2	24.48	24.45	8.9	14,912	0.06%
2022/10/13	5.3	24.59	300	24.30	24.55	-294.7	14,869	-1.98%	大賣/鉅額交易
2022/10/12	2	25.15	3	25.18	25.15	-1	14,573	-0.01%
2022/10/11	23.6	24.97	0	0.00	25.00	23.6	14,633	0.16%
2022/10/07	1.1	25.46	1	25.50	25.50	0.1	14,359	0.00%
2022/10/06	15.2	25.55	21.1	25.70	25.80	-5.8	14,317	-0.04%
2022/10/05	14	25.53	10.8	25.60	25.45	3.3	14,397	0.02%
2022/10/04	20.1	25.32	43.4	25.39	25.55	-23.4	14,411	-0.16%
2022/10/03	10.3	25.55	4	25.73	25.65	6.3	14,232	0.04%
2022/09/30	24.1	26.13	0	26.10	26.00	24.1	14,164	0.17%
2022/09/29	3	26.23	4.2	26.30	26.35	-1.1	14,154	-0.01%
2022/09/28	1.4	26.30	0	0.00	26.35	1.4	14,075	0.01%
2022/09/27	1.2	26.23	0.1	26.40	26.60	1.1	13,907	0.01%
2022/09/26	13.8	26.30	0	0.00	26.25	13.8	13,928	0.10%
2022/09/22	2.4	26.41	0.2	26.50	26.50	2.2	14,280	0.02%
2022/09/21	0	26.80	31.3	26.75	26.75	-31.3	14,397	-0.22%
2022/09/20	11	26.55	0	0.00	26.50	11	14,439	0.08%
2022/09/19	0.1	26.95	0	0.00	26.60	0.1	14,574	0.00%
2022/09/16	0	26.63	46.4	26.91	26.90	-46.4	14,830	-0.31%
2022/09/15	1.1	26.50	0.3	26.55	26.45	0.8	14,670	0.01%
2022/09/14	2.1	26.41	3	26.51	26.40	-0.8	14,859	-0.01%
2022/09/13	3	26.80	45.4	26.84	26.75	-42.4	15,390	-0.28%
2022/09/12	1	26.70	29	26.73	26.80	-28	15,786	-0.18%
2022/09/08	0.2	26.43	6.1	26.45	26.45	-5.9	16,168	-0.04%
2022/09/07	6.2	26.23	10.1	26.15	26.20	-3.9	16,563	-0.02%
2022/09/06	12.1	26.55	15	26.70	26.60	-2.9	16,710	-0.02%
2022/09/05	1	26.40	0	0.00	26.45	1	16,861	0.01%
2022/09/02	1	26.25	0.1	26.35	26.15	0.9	17,023	0.01%
2022/09/01	2.2	26.16	2.1	26.35	26.30	0	17,117	0.00%
2022/08/30	0	26.30	0.2	26.40	26.35	-0.2	17,038	0.00%
2022/08/29	20.4	26.25	12.9	26.30	26.35	7.5	17,074	0.04%
2022/08/26	1	26.70	0	0.00	26.65	1	17,112	0.01%
2022/08/25	10	26.45	1	26.50	26.55	9	17,237	0.05%
2022/08/24	2.6	26.12	0	0.00	26.25	2.6	17,596	0.01%
2022/08/23	20.2	26.24	0	0.00	26.15	20.2	18,826	0.11%
2022/08/22	1.4	26.53	0	0.00	26.60	1.4	19,109	0.01%
2022/08/19	1.1	26.61	2	26.75	26.80	-0.9	19,335	0.00%
2022/08/18	0	26.80	0	0.00	26.80	0	19,534	0.00%
2022/08/17	10.2	26.60	0	0.00	26.80	10.2	19,732	0.05%
2022/08/16	2	26.50	6	26.50	26.55	-4	19,947	-0.02%
2022/08/15	3	26.53	10	26.60	26.60	-7	20,364	-0.03%
2022/08/12	22	26.60	0	0.00	26.65	22	20,639	0.11%
2022/08/11	6	26.76	11.2	26.74	26.80	-5.2	20,912	-0.02%
2022/08/10	13.6	26.29	8.5	26.35	26.30	5.1	21,162	0.02%
2022/08/09	31.1	25.68	13	25.63	25.90	18.1	21,187	0.09%
2022/08/08	28.4	25.43	21.3	25.53	25.45	7.1	21,340	0.03%
2022/08/05	9.3	25.64	11	25.71	25.65	-1.7	21,289	-0.01%
2022/08/04	25.2	25.49	61.7	25.52	25.55	-36.5	21,507	-0.17%
2022/08/03	10.4	26.85	36	26.92	26.95	-25.6	21,404	-0.12%
2022/08/02	16.3	26.78	13	26.86	26.95	3.4	21,427	0.02%
2022/08/01	2.3	27.00	2.2	27.03	27.00	0.1	21,415	0.00%
2022/07/29	0.6	26.90	28	26.81	27.00	-27.4	21,474	-0.13%
2022/07/28	42.4	26.68	15.4	26.79	26.75	27	21,233	0.13%
2022/07/27	65.3	26.40	40	26.17	26.35	25.3	21,094	0.12%
2022/07/26	13	25.95	15.1	26.05	25.90	-2.1	20,974	-0.01%
2022/07/25	40.2	26.01	16.5	26.00	26.00	23.7	20,901	0.11%
2022/07/22	17.2	25.63	0	0.00	25.75	17.2	21,003	0.08%
2022/07/21	10	25.35	2	25.23	25.50	8	20,972	0.04%
2022/07/20	22.4	25.08	41.1	25.35	25.00	-18.7	21,046	-0.09%
2022/07/19	103	24.90	12	25.00	25.05	91	21,077	0.43%	大買/
2022/07/18	13	24.94	2	25.00	25.05	11	21,225	0.05%
2022/07/15	4.8	24.79	0	0.00	24.70	4.8	21,225	0.02%
2022/07/14	5.2	25.19	0	0.00	25.20	5.2	21,294	0.02%
2022/07/13	4.2	25.00	0	0.00	25.30	4.2	21,346	0.02%
2022/07/12	15	24.69	10	24.60	24.50	5	21,402	0.02%
2022/07/11	2.7	25.36	1	25.50	25.30	1.7	21,405	0.01%
2022/07/08	2.7	25.67	0.3	25.70	25.50	2.4	21,700	0.01%
2022/07/07	10.5	25.45	3	25.65	25.55	7.5	21,745	0.03%
2022/07/06	2.1	25.78	0	0.00	25.60	2.1	21,680	0.01%
2022/07/05	7	26.10	0	0.00	25.95	7	21,855	0.03%
2022/07/04	10.1	25.90	1	25.95	25.90	9.1	21,929	0.04%
2022/07/01	10.3	25.77	0	0.00	25.80	10.3	22,193	0.05%
2022/06/30	6.3	26.12	0	0.00	26.20	6.3	22,426	0.03%
2022/06/29	1.1	26.23	0	0.00	26.35	1.1	22,269	0.01%
2022/06/28	0.2	26.42	3	26.40	26.45	-2.8	22,321	-0.01%
2022/06/27	0	26.54	4	26.54	26.45	-4	22,337	-0.02%
2022/06/24	0.2	26.41	0	26.50	26.40	0.2	22,154	0.00%
2022/06/23	25	26.29	3	26.38	26.25	22	21,934	0.10%
2022/06/22	20	26.34	21	26.34	26.30	-1	21,769	0.00%
2022/06/21	0	0.00	23	26.47	26.40	-23	21,655	-0.11%
2022/06/20	13.2	25.89	0	0.00	25.80	13.2	21,249	0.06%
2022/06/17	32.9	25.95	2	25.90	25.85	30.9	20,924	0.15%
2022/06/16	17	26.61	32.1	26.62	26.40	-15.1	20,568	-0.07%
2022/06/15	32.2	26.39	15	26.40	26.40	17.2	20,682	0.08%
2022/06/14	6.3	26.32	59	26.30	26.50	-52.7	20,708	-0.25%
2022/06/13	37.2	25.85	36	25.84	26.20	1.2	20,681	0.01%
2022/06/10	3.1	26.26	0	0.00	26.20	3.1	20,562	0.02%
2022/06/09	4.1	26.40	0.2	26.50	26.40	3.9	20,562	0.02%
2022/06/08	6.2	26.43	0	0.00	26.45	6.2	20,569	0.03%
2022/06/07	1.3	26.44	0	0.00	26.45	1.3	20,624	0.01%
2022/06/06	6.1	26.19	0	0.00	26.35	6.1	20,684	0.03%
2022/06/02	13	26.32	0	0.00	26.40	13	20,909	0.06%
2022/06/01	23.5	26.79	7	26.93	26.50	16.5	21,246	0.08%
2022/05/31	12.3	26.58	9.2	26.62	27.35	3.1	20,960	0.01%
2022/05/30	7.5	26.62	9.1	26.70	26.95	-1.6	19,744	-0.01%
2022/05/27	5.1	26.47	0	0.00	26.55	5.1	19,459	0.03%
2022/05/26	0.1	26.40	1.2	26.22	26.25	-1.1	19,429	-0.01%
2022/05/25	16.2	26.29	5	26.30	26.35	11.2	19,678	0.06%
2022/05/24	2.1	26.50	8	26.50	26.50	-5.9	19,804	-0.03%
2022/05/23	7.2	26.35	2	26.50	26.25	5.2	19,567	0.03%
2022/05/20	4	26.00	2	25.98	26.20	2	19,291	0.01%
2022/05/19	15.4	25.68	8	25.80	25.80	7.4	19,053	0.04%
2022/05/18	8	25.74	0	0.00	26.35	8	18,812	0.04%
2022/05/17	1.3	25.57	5	25.65	25.50	-3.7	18,588	-0.02%
2022/05/16	20.4	25.34	0.4	25.45	25.70	20	18,547	0.11%
2022/05/13	19	25.63	5	25.62	25.60	14	18,389	0.08%
2022/05/12	11.3	25.71	17	25.57	25.50	-5.8	18,420	-0.03%
2022/05/11	18.2	26.17	3	26.32	26.35	15.2	18,171	0.08%
2022/05/10	9.3	26.31	28	26.07	26.35	-18.8	18,077	-0.10%
2022/05/09	7.6	26.32	38	26.24	26.10	-30.4	18,003	-0.17%
2022/05/06	15.4	26.61	17	26.74	26.85	-1.6	18,006	-0.01%
2022/05/05	5.3	27.21	24	27.53	27.10	-18.7	18,118	-0.10%
2022/05/04	3.2	27.42	6	27.43	27.40	-2.8	18,084	-0.02%
2022/05/03	3.2	27.59	8.1	27.60	27.50	-4.9	18,343	-0.03%
2022/04/29	1.3	27.67	59.1	27.84	27.80	-57.8	18,470	-0.31%
2022/04/28	6.3	27.41	2	27.25	27.60	4.3	18,634	0.02%
2022/04/27	2.2	27.64	2	27.70	27.65	0.2	18,543	0.00%
2022/04/26	4	28.10	8	27.94	28.00	-4	18,531	-0.02%
2022/04/25	6.4	27.60	4	27.63	27.60	2.4	18,432	0.01%
2022/04/22	17	27.58	18	27.70	27.95	-1	18,353	-0.01%
2022/04/21	7.4	27.83	0	0.00	27.70	7.4	18,387	0.04%
2022/04/20	14.2	27.64	13	27.77	28.10	1.2	18,500	0.01%
2022/04/19	5.2	27.87	2	27.85	27.75	3.2	18,465	0.02%
2022/04/18	12.7	27.68	76	27.53	27.80	-63.3	18,595	-0.34%
2022/04/15	11.3	28.51	5	28.42	28.40	6.3	18,348	0.03%
2022/04/14	70.8	28.90	15	28.79	28.60	55.8	18,334	0.30%
2022/04/13	17.3	29.34	12	29.59	29.55	5.3	18,102	0.03%
2022/04/12	23.3	29.37	4	29.58	29.60	19.3	17,969	0.11%
2022/04/11	11.2	29.65	41	29.51	29.65	-29.8	17,812	-0.17%
2022/04/08	51.1	29.30	4.4	29.41	29.50	46.7	17,646	0.26%
2022/04/07	308.1	29.54	25.8	29.38	29.10	282.4	17,519	1.61%	大買/鉅額交易
2022/04/06	28	28.74	50.1	29.71	29.75	-22.1	17,130	-0.13%
2022/04/01	4.1	28.33	8	28.45	28.50	-3.9	16,701	-0.02%
2022/03/31	5	28.48	5.3	28.48	28.45	-0.3	16,554	0.00%
2022/03/30	3.1	27.95	46	27.94	28.00	-42.9	16,221	-0.26%
2022/03/29	12.3	27.66	6.6	27.71	27.65	5.7	15,994	0.04%
2022/03/28	6.3	27.54	1	27.70	27.80	5.3	15,957	0.03%
2022/03/25	0.6	27.65	12.5	27.65	27.75	-11.9	15,883	-0.08%
2022/03/24	2.4	27.50	9	27.57	27.60	-6.7	15,791	-0.04%
2022/03/23	58.7	27.38	14	27.32	27.50	44.7	15,821	0.28%
2022/03/22	64.7	26.84	3.1	27.03	27.20	61.7	15,653	0.39%
2022/03/21	13.1	27.01	3	27.15	27.00	10.1	15,565	0.06%
2022/03/18	14.7	26.89	37	26.88	27.00	-22.3	15,517	-0.14%
2022/03/17	36.3	26.59	10	26.55	26.55	26.3	15,079	0.17%
2022/03/16	7.2	26.13	16.6	26.09	26.30	-9.5	14,874	-0.06%
2022/03/15	25.2	25.78	5	25.85	25.90	20.2	14,711	0.14%
2022/03/14	1.2	25.58	39	25.70	25.95	-37.9	14,695	-0.26%
2022/03/11	14	25.57	11	25.65	25.60	3	14,709	0.02%
2022/03/10	20.8	25.41	12.6	25.58	25.75	8.2	14,721	0.06%
2022/03/09	6.2	25.18	2	25.10	25.10	4.2	14,629	0.03%
2022/03/08	25.2	25.16	13	25.17	25.05	12.2	14,503	0.08%
2022/03/07	71.7	25.27	52.5	25.25	25.50	19.2	14,280	0.13%
2022/03/04	34.6	25.89	0	0.00	26.00	34.6	14,549	0.24%
2022/03/03	4.6	26.26	7	26.19	26.25	-2.4	14,587	-0.02%
2022/03/02	0.2	26.08	3.1	26.14	26.25	-2.8	14,666	-0.02%
2022/03/01	7.1	25.85	15.8	25.87	26.10	-8.6	14,606	-0.06%
2022/02/25	19.3	25.54	2.5	25.59	25.70	16.8	14,418	0.12%
2022/02/24	25.2	25.91	33.6	25.84	25.85	-8.4	13,978	-0.06%
2022/02/23	1.1	26.25	9.3	26.22	26.25	-8.2	13,716	-0.06%
2022/02/22	30.4	26.03	20.2	26.05	26.20	10.2	13,725	0.07%
2022/02/21	3.1	26.30	7	26.29	26.35	-4	13,701	-0.03%
2022/02/18	20.1	26.40	21.4	26.41	26.35	-1.4	13,812	-0.01%
2022/02/17	15.2	26.49	22.5	26.58	26.60	-7.3	13,849	-0.05%
2022/02/16	4.1	26.40	10	26.40	26.35	-5.9	13,860	-0.04%
2022/02/15	5.6	26.29	2	26.30	26.20	3.6	13,890	0.03%
2022/02/14	18.2	26.14	49	26.16	26.40	-30.8	13,880	-0.22%
2022/02/11	8.1	26.46	16	26.48	26.55	-8	13,718	-0.06%
2022/02/10	3.1	26.39	7.8	26.54	26.60	-4.8	13,790	-0.03%
2022/02/09	10.2	26.41	15.5	26.45	26.55	-5.3	13,764	-0.04%
2022/02/08	66.1	25.83	19.4	25.85	26.20	46.7	13,636	0.34%
2022/02/07	10.2	25.37	13.7	25.43	25.75	-3.5	13,397	-0.03%
2022/01/26	2.3	25.15	2	25.15	25.15	0.3	13,050	0.00%
2022/01/25	14.4	24.79	125.1	24.88	25.10	-110.7	13,017	-0.85%	大賣/鉅額交易
2022/01/24	5.2	24.89	248.1	24.90	25.15	-242.9	12,765	-1.90%	大賣/鉅額交易
2022/01/21	20.4	25.15	3	25.08	25.20	17.4	12,770	0.14%
2022/01/20	3.2	25.30	19.1	25.33	25.50	-15.9	12,567	-0.13%
2022/01/19	12	25.28	254.4	25.25	25.35	-242.4	12,445	-1.95%	大賣/鉅額交易
2022/01/18	1.4	25.24	5.8	25.38	25.35	-4.4	12,468	-0.04%
2022/01/17	116.1	25.26	17.9	25.34	25.35	98.2	12,371	0.79%	大買/
2022/01/14	26.2	25.55	27.9	25.50	25.50	-1.8	12,245	-0.01%
2022/01/13	18.1	25.59	21.4	25.62	25.80	-3.4	12,173	-0.03%
2022/01/12	15	25.44	10.6	25.49	25.55	4.4	11,969	0.04%
2022/01/11	14.2	25.25	9	25.27	25.45	5.3	11,936	0.04%
2022/01/10	4	24.89	7.1	25.02	25.10	-3.1	11,772	-0.03%
2022/01/07	14	24.96	11.1	24.98	25.00	2.9	11,806	0.02%
2022/01/06	8	24.73	8	24.79	24.80	0	11,623	0.00%
2022/01/05	0	0.00	2	24.60	24.65	-2	11,484	-0.02%
2022/01/04	3	24.40	2	24.48	24.50	1	11,607	0.01%
2022/01/03	40	24.39	7.1	24.44	24.40	32.9	11,606	0.28%
2021/12/30	9.6	24.51	17.1	24.56	24.50	-7.5	11,545	-0.07%
2021/12/29	8	24.48	0.2	24.40	24.55	7.8	11,615	0.07%
2021/12/28	1.1	24.25	14	24.37	24.35	-13	11,614	-0.11%
2021/12/27	1	24.25	8	24.24	24.25	-7	11,573	-0.06%
2021/12/24	0.1	24.15	10	24.19	24.20	-9.9	11,784	-0.08%
2021/12/23	1	24.10	4	24.15	24.15	-3	11,908	-0.02%
2021/12/22	7	24.01	0.5	24.10	24.10	6.5	12,045	0.05%
2021/12/21	6.1	24.07	2.1	24.10	24.10	4.1	12,066	0.03%
2021/12/20	12.1	23.90	0.2	24.05	23.95	11.9	12,072	0.10%
2021/12/17	0.1	24.05	59	24.13	24.15	-59	12,008	-0.49%
2021/12/16	1.2	23.91	1	23.95	23.95	0.2	11,898	0.00%
2021/12/15	3.1	23.88	3	23.95	23.90	0.1	12,243	0.00%
2021/12/14	11.1	23.90	3	23.90	23.90	8.1	12,569	0.06%
2021/12/13	175	24.23	141	24.29	24.10	34	12,520	0.27%	大買/大賣/
2021/12/10	2.1	24.10	15.1	24.10	24.10	-13	12,483	-0.10%
2021/12/09	8.2	23.95	14	24.00	24.00	-5.8	12,461	-0.05%
2021/12/08	5.2	24.00	12	23.98	24.00	-6.8	12,429	-0.05%
2021/12/07	2.2	23.71	22	23.95	24.00	-19.9	12,364	-0.16%
2021/12/06	0.1	23.80	7.1	23.72	23.80	-7	12,355	-0.06%
2021/12/03	14.2	23.69	0	0.00	23.75	14.2	12,455	0.11%
2021/12/02	6.2	23.45	7	23.62	23.70	-0.9	12,452	-0.01%
2021/12/01	2.2	23.24	2.2	23.51	23.60	0	12,410	0.00%
2021/11/30	22.2	23.24	3	23.30	23.10	19.2	12,353	0.16%
2021/11/29	4.3	23.31	2	23.30	23.30	2.3	11,718	0.02%
2021/11/26	29.2	23.49	7.2	23.47	23.50	21.9	11,677	0.19%
2021/11/25	0	0.00	6	23.65	23.80	-6	11,846	-0.05%
2021/11/24	0.1	23.80	4.3	23.74	23.70	-4.2	11,964	-0.04%
2021/11/23	4.1	23.56	13.4	23.60	23.60	-9.3	12,109	-0.08%
2021/11/22	16.1	23.73	20	23.68	23.70	-3.9	12,531	-0.03%
2021/11/19	7.3	23.75	18	23.76	23.75	-10.7	12,989	-0.08%
2021/11/18	5.1	23.81	4.2	23.94	24.00	0.8	13,360	0.01%
2021/11/17	10.1	23.70	42.1	23.70	23.85	-32.1	13,323	-0.24%
2021/11/16	1	23.45	67.8	23.57	23.60	-66.8	13,402	-0.50%
2021/11/15	125	23.51	42	23.52	23.50	83	13,513	0.61%	大買/
2021/11/12	20.1	23.23	30.4	23.23	23.40	-10.2	13,464	-0.08%
2021/11/11	38.1	23.09	11.1	23.10	23.15	27	13,651	0.20%
2021/11/10	2.3	23.09	6.1	23.09	23.10	-3.8	13,777	-0.03%
2021/11/09	13	22.90	3	23.00	23.05	10	13,822	0.07%
2021/11/08	25.1	22.97	1	23.00	23.00	24.1	13,749	0.18%
2021/11/05	1.1	22.90	0	0.00	23.00	1.1	13,791	0.01%
2021/11/04	8.1	22.85	0	0.00	22.95	8.1	13,743	0.06%
2021/11/03	1	22.95	1.6	22.95	22.95	-0.6	13,836	0.00%
2021/11/01	4.7	22.87	0	0.00	22.85	4.7	13,985	0.03%
2021/10/29	2.1	22.90	15	22.93	22.90	-13	13,998	-0.09%
2021/10/28	4.2	22.83	0	0.00	22.90	4.2	13,916	0.03%
2021/10/27	1	22.90	0	0.00	22.90	1	13,939	0.01%
2021/10/26	3	22.90	15	22.86	22.90	-12	14,081	-0.09%
2021/10/25	7.1	22.75	11.4	22.80	22.80	-4.3	13,961	-0.03%
2021/10/22	2	22.65	0	0.00	22.80	2	14,068	0.01%
2021/10/21	7.8	22.77	6	22.76	22.80	1.8	14,115	0.01%
2021/10/20	9.1	22.71	0	0.00	22.80	9.1	14,108	0.06%
2021/10/19	9	22.75	4	22.78	22.80	5	14,230	0.04%
2021/10/18	2	22.70	5	22.70	22.70	-3	14,205	-0.02%
2021/10/15	0	22.55	14.1	22.57	22.60	-14	14,220	-0.10%
2021/10/14	1.5	22.47	0	22.55	22.40	1.5	14,164	0.01%
2021/10/12	0	22.30	0	0.00	22.50	0	14,367	0.00%
2021/10/08	5	22.44	0	0.00	22.40	5	14,207	0.04%
2021/10/07	7	22.48	0	22.60	22.55	7	14,274	0.05%
2021/10/06	0.9	22.40	0	22.40	22.40	0.8	14,279	0.01%
2021/10/05	2	22.35	16.3	22.45	22.35	-14.3	14,240	-0.10%
2021/10/04	1.1	22.35	19.2	22.42	22.45	-18.1	14,218	-0.13%
2021/10/01	3.4	22.33	2	22.30	22.40	1.4	14,208	0.01%
2021/09/30	4	22.53	1	22.50	22.55	3	14,047	0.02%
2021/09/29	11.3	22.34	3	22.47	22.55	8.3	13,960	0.06%
2021/09/28	1.2	22.55	0	0.00	22.55	1.2	13,853	0.01%
2021/09/27	4.3	22.57	0	0.00	22.60	4.3	13,842	0.03%
2021/09/24	1.1	22.60	1	22.60	22.60	0.1	13,838	0.00%
2021/09/23	3.2	22.46	3	22.47	22.50	0.2	13,891	0.00%
2021/09/22	35.9	22.23	2	22.40	22.25	33.9	13,936	0.24%
2021/09/17	6.6	22.53	5.5	22.71	22.50	1.1	13,614	0.01%
2021/09/16	7.4	22.65	1	22.70	22.75	6.4	13,269	0.05%
2021/09/15	5.3	22.64	0	0.00	22.65	5.3	13,272	0.04%
2021/09/14	0.8	22.65	5	22.70	22.70	-4.2	13,385	-0.03%
2021/09/13	0.8	22.62	0	0.00	22.60	0.8	13,394	0.01%
2021/09/10	11.1	22.41	2	22.45	22.50	9.1	13,508	0.07%
2021/09/09	17.3	22.37	0	0.00	22.35	17.3	13,836	0.12%
2021/09/08	23.2	22.41	2	22.60	22.55	21.2	13,836	0.15%
2021/09/07	51.7	22.50	0	0.00	22.55	51.7	13,793	0.37%
2021/09/06	6.8	22.71	33	22.65	22.65	-26.2	13,824	-0.19%
2021/09/03	32.1	22.62	2.6	22.76	22.80	29.5	13,838	0.21%
2021/09/02	1.6	22.61	70	22.65	22.60	-68.5	13,843	-0.49%
2021/09/01	0.1	22.85	2	22.80	22.85	-2	13,752	-0.01%
2021/08/31	25.2	22.63	1	22.60	22.90	24.2	13,706	0.18%
2021/08/30	10.2	22.64	4	22.69	22.80	6.2	13,469	0.05%
2021/08/27	13.1	22.25	0	0.00	22.45	13.1	13,317	0.10%
2021/08/26	101.1	21.96	0	0.00	22.10	101.1	13,130	0.77%	大買/鉅額交易
2021/08/25	6.5	23.05	7	23.05	23.05	-0.5	12,765	0.00%
2021/08/24	12.1	23.05	5.2	23.07	23.10	6.9	12,247	0.06%
2021/08/23	3.1	23.03	4.1	23.05	23.05	-1	11,894	-0.01%
2021/08/20	0.2	23.03	29	23.06	23.00	-28.9	11,824	-0.24%
2021/08/19	2.2	23.05	118.7	23.05	23.00	-116.5	12,066	-0.97%	大賣/鉅額交易
2021/08/18	0.1	23.00	29	23.10	23.15	-29	11,913	-0.24%
2021/08/17	3	23.00	102.1	23.07	23.15	-99.1	11,877	-0.83%	大賣/
2021/08/16	1	22.95	34.4	22.99	23.00	-33.4	11,648	-0.29%
2021/08/13	0	23.05	17	23.05	23.10	-17	11,574	-0.15%
2021/08/12	0	0.00	2	23.10	23.10	-2	11,601	-0.02%
2021/08/11	0	0.00	21	23.06	23.10	-21	11,655	-0.18%
2021/08/10	1	23.00	2	23.00	23.00	-1	11,701	-0.01%
2021/08/09	2	22.85	2	23.00	23.05	0	12,092	0.00%
2021/08/06	4	22.99	2	23.05	23.00	2	12,215	0.02%
2021/08/05	0.5	23.00	6	23.01	23.10	-5.5	12,567	-0.04%
2021/08/04	3	22.97	9	22.99	23.00	-6	13,387	-0.04%
2021/08/03	1	23.00	3	22.93	23.00	-2	13,574	-0.01%
2021/08/02	2	22.85	2	22.90	22.95	0	13,711	0.00%
2021/07/30	1.1	22.76	0	0.00	22.75	1.1	13,755	0.01%
2021/07/29	1.1	22.89	0	0.00	22.90	1.1	13,733	0.01%
2021/07/28	7.3	22.79	3	22.75	22.80	4.3	13,804	0.03%
2021/07/27	1.3	22.86	2	22.93	22.90	-0.7	14,110	-0.01%
2021/07/26	15.2	22.88	4	22.85	22.85	11.2	14,583	0.08%
2021/07/23	5	22.95	3	23.05	23.00	2	14,578	0.01%
2021/07/22	0	0.00	5	22.95	22.95	-5	14,534	-0.03%
2021/07/21	1	22.75	7.3	22.77	22.85	-6.3	14,517	-0.04%
2021/07/20	14.4	22.77	0	0.00	22.75	14.4	14,656	0.10%
2021/07/19	4	22.81	11	22.91	23.00	-7	14,673	-0.05%
2021/07/16	0	0.00	41	22.86	22.95	-41	14,780	-0.28%
2021/07/15	1.5	22.85	24.2	22.90	22.85	-22.7	14,887	-0.15%
2021/07/14	4	22.80	16.1	22.85	22.90	-12.1	14,975	-0.08%
2021/07/13	1	22.80	8.2	22.80	22.80	-7.2	15,143	-0.05%
2021/07/12	4	22.65	6	22.70	22.70	-2	15,188	-0.01%
2021/07/09	3	22.57	108	22.60	22.65	-105	15,270	-0.69%	大賣/鉅額交易
2021/07/08	64	22.50	4	22.58	22.55	60	15,284	0.39%
2021/07/07	67	22.49	1	22.50	22.50	66	15,334	0.43%
2021/07/06	4	22.56	2	22.60	22.60	2	15,402	0.01%
2021/07/05	3	22.45	17.1	22.52	22.60	-14.1	15,468	-0.09%
2021/07/02	4	22.46	5	22.50	22.45	-1	15,504	-0.01%
2021/07/01	4.1	22.51	2.1	22.55	22.50	2	15,588	0.01%
2021/06/30	6	22.62	7.5	22.64	22.70	-1.5	15,659	-0.01%
2021/06/29	2	22.55	2	22.55	22.55	0	15,697	0.00%
2021/06/28	0.5	22.49	2	22.53	22.60	-1.5	15,821	-0.01%
2021/06/25	6.8	22.41	20	22.45	22.45	-13.2	15,888	-0.08%
2021/06/24	16	22.34	24	22.40	22.35	-8	16,016	-0.05%
2021/06/23	4	22.30	36	22.33	22.40	-32	16,136	-0.20%
2021/06/22	4	22.29	130	22.28	22.25	-126	16,061	-0.78%	大賣/鉅額交易
2021/06/21	105	22.05	50	22.29	22.35	55	16,091	0.34%	大買/
2021/06/18	109	22.19	78.3	22.27	22.10	30.7	16,007	0.19%	大買/
2021/06/17	2	22.15	0	0.00	22.30	2	15,716	0.01%
2021/06/16	23	22.20	43.1	22.25	22.30	-20.1	16,117	-0.12%
2021/06/15	50	22.30	222.2	22.30	22.30	-172.2	16,149	-1.07%	大賣/鉅額交易
2021/06/11	4	22.10	2.1	22.10	22.20	1.9	16,403	0.01%
2021/06/10	100.1	22.08	8	22.15	22.10	92.1	16,643	0.55%
2021/06/09	23	22.09	0	22.15	22.10	23	16,750	0.14%
2021/06/08	35	22.14	0.1	22.15	22.15	35	16,868	0.21%
2021/06/07	31	22.10	0.5	22.20	22.10	30.5	17,111	0.18%
2021/06/04	50	22.15	6	22.10	22.25	44	17,260	0.25%
2021/06/03	10.2	22.20	3	22.25	22.25	7.2	17,736	0.04%
2021/06/02	1	22.20	4.1	22.25	22.30	-3.1	17,919	-0.02%
2021/06/01	0.1	22.10	12	22.12	22.20	-11.9	17,974	-0.07%
2021/05/31	50.1	21.90	56	22.02	22.00	-5.9	18,220	-0.03%
2021/05/28	0	0.00	2.6	21.82	21.85	-2.6	18,356	-0.01%
2021/05/27	108.1	21.55	100	21.65	21.70	8.1	18,689	0.04%	大買/
2021/05/26	11	21.80	2	21.85	21.80	9	18,767	0.05%
2021/05/25	33	21.47	71	21.70	21.75	-38	18,950	-0.20%
2021/05/24	43.2	21.49	68.8	21.55	21.50	-25.6	18,997	-0.13%
2021/05/21	3.1	21.60	6.4	21.82	21.65	-3.4	19,245	-0.02%
2021/05/20	57	21.54	1	21.65	21.55	56	19,338	0.29%
2021/05/19	2	21.65	1	21.63	21.65	1	19,349	0.01%
2021/05/18	21	21.26	26.2	21.55	21.65	-5.2	19,349	-0.03%
2021/05/17	44	21.15	102.5	21.25	21.10	-58.5	19,591	-0.30%	大賣/
2021/05/14	119.3	21.47	21	21.63	21.70	98.3	19,253	0.51%	大買/
2021/05/13	104.5	21.26	60	21.45	21.45	44.5	19,039	0.23%	大買/
2021/05/12	167.4	21.95	190	22.08	21.50	-22.6	18,657	-0.12%	大買/大賣/
2021/05/11	53.3	22.45	5	22.56	22.40	48.3	17,762	0.27%
2021/05/10	22	22.75	18.1	22.73	22.80	3.9	17,585	0.02%
2021/05/07	3	22.40	4.3	22.47	22.50	-1.3	17,731	-0.01%
2021/05/06	1	22.25	6	22.45	22.35	-5	17,811	-0.03%
2021/05/05	103	22.15	119.1	22.30	22.20	-16.1	17,760	-0.09%	大買/大賣/
2021/05/04	24.1	22.29	54.5	22.28	22.25	-30.4	17,799	-0.17%
2021/05/03	30.6	22.33	11	22.40	22.40	19.6	17,488	0.11%
2021/04/29	8.1	22.93	6	22.93	22.90	2.1	17,233	0.01%
2021/04/28	2	22.90	10	22.95	23.00	-8	17,252	-0.05%
2021/04/27	8.3	22.91	7	22.94	22.95	1.3	17,516	0.01%
2021/04/26	10.3	22.86	19	22.88	23.00	-8.7	17,539	-0.05%
2021/04/23	9	22.77	9.3	22.80	22.75	-0.3	17,481	0.00%
2021/04/22	11.3	22.85	30.6	22.90	22.90	-19.3	17,542	-0.11%
2021/04/21	1	22.90	6.3	22.94	22.90	-5.3	17,411	-0.03%
2021/04/20	10	22.89	10.1	22.91	22.90	-0.1	17,307	0.00%
2021/04/19	5.5	22.90	29.2	22.89	23.00	-23.7	17,248	-0.14%
2021/04/16	12	22.63	95.6	22.57	22.70	-83.6	17,151	-0.49%
2021/04/15	11	22.47	305	22.45	22.50	-294	17,364	-1.69%	大賣/鉅額交易
2021/04/14	6.4	22.23	134.1	22.26	22.25	-127.7	17,322	-0.74%	大賣/鉅額交易
2021/04/13	9.3	22.22	59	22.25	22.25	-49.7	17,373	-0.29%
2021/04/12	1	22.10	5	22.15	22.15	-4	17,373	-0.02%
2021/04/09	60.2	22.06	87.2	22.10	22.10	-27	17,436	-0.15%
2021/04/08	4	22.11	352	22.15	22.10	-348	17,463	-1.99%	大賣/鉅額交易
2021/04/07	0	0.00	7	22.19	22.20	-7	17,684	-0.04%
2021/04/06	5.1	22.10	21	22.12	22.10	-16	17,678	-0.09%
2021/04/01	36	22.10	3	22.13	22.05	33	17,607	0.19%
2021/03/31	2	22.23	16.3	22.21	22.20	-14.3	17,499	-0.08%
2021/03/30	29	22.23	16.1	22.13	22.25	12.9	17,349	0.07%
2021/03/29	1	22.15	41	22.16	22.20	-40	17,225	-0.23%
2021/03/26	28.1	22.09	7	22.09	22.05	21.1	17,110	0.12%
2021/03/25	5	22.05	21	22.01	22.05	-16	16,997	-0.09%
2021/03/24	1	21.85	40	21.89	21.90	-39	17,042	-0.23%
2021/03/23	5	21.85	22	21.85	21.85	-17	17,006	-0.10%
2021/03/22	5	21.75	9	21.81	21.85	-4	17,098	-0.02%
2021/03/19	34.1	21.70	27	21.78	21.50	7.1	17,165	0.04%
2021/03/18	4	21.93	9	21.92	21.95	-5	16,788	-0.03%
2021/03/17	19.1	21.92	19.6	21.92	21.90	-0.5	16,831	0.00%
2021/03/16	4.1	22.04	126.7	22.05	22.15	-122.7	16,770	-0.73%	大賣/鉅額交易
2021/03/15	27.1	21.87	10	21.90	21.95	17.1	17,043	0.10%
2021/03/12	13	21.64	34.2	21.59	21.75	-21.2	17,330	-0.12%
2021/03/11	105	21.73	4	21.80	21.60	101	17,493	0.58%	大買/鉅額交易
2021/03/10	2	21.55	10.1	21.57	21.60	-8.1	17,361	-0.05%
2021/03/09	17.1	21.43	19.1	21.45	21.50	-2	17,252	-0.01%
2021/03/08	52	21.10	7.3	21.10	21.10	44.7	16,883	0.26%
2021/03/05	68.1	21.09	0	0.00	21.10	68.1	16,766	0.41%
2021/03/04	7.1	21.18	0	0.00	21.05	7.1	17,400	0.04%
2021/03/03	88.1	21.25	15.7	21.28	21.25	72.4	17,280	0.42%
2021/03/02	14.8	21.26	36	21.30	21.15	-21.2	17,097	-0.12%
2021/02/26	55.1	20.98	34	21.00	20.85	21.1	16,741	0.13%
2021/02/25	154.4	21.19	15.9	21.25	21.35	138.5	16,235	0.85%	大買/鉅額交易
2021/02/24	181	21.11	15	21.16	21.10	166	16,143	1.03%	大買/鉅額交易
2021/02/23	5	20.92	21.3	21.02	21.10	-16.3	16,111	-0.10%
2021/02/22	18	20.86	56.2	20.90	20.80	-38.2	15,976	-0.24%
2021/02/19	6.2	20.79	10	20.80	20.90	-3.8	16,074	-0.02%
2021/02/18	6	20.90	6	20.90	20.85	0	16,145	0.00%
2021/02/17	38	20.71	28	20.75	20.80	10	16,250	0.06%
2021/02/05	10	20.53	13	20.57	20.60	-3	15,959	-0.02%
2021/02/04	6	20.43	11	20.40	20.40	-5	16,049	-0.03%
2021/02/03	24.5	20.41	0	0.00	20.40	24.5	16,418	0.15%
2021/02/02	10.2	20.40	83	20.46	20.40	-72.9	16,717	-0.44%
2021/02/01	63.2	20.33	83	20.42	20.30	-19.8	16,805	-0.12%
2021/01/29	94	20.25	222	20.29	20.20	-128	16,838	-0.76%	大賣/鉅額交易
2021/01/28	95	20.32	14	20.38	20.35	81	16,605	0.49%
2021/01/27	23.9	20.50	0.6	20.55	20.40	23.3	16,491	0.14%
2021/01/26	24	20.51	0	0.00	20.45	24	16,490	0.15%
2021/01/25	213	20.69	38.9	20.57	20.70	174.1	16,461	1.06%	大買/鉅額交易
2021/01/22	56.1	20.42	37	20.45	20.40	19.1	16,638	0.11%
2021/01/21	25	20.57	18.2	20.61	20.50	6.9	16,522	0.04%
2021/01/20	52.4	20.65	34	20.56	20.50	18.4	16,491	0.11%
2021/01/19	13	20.94	17	20.95	20.90	-4	16,147	-0.02%
2021/01/18	32.1	20.89	239	20.95	20.95	-206.9	16,144	-1.28%	大賣/鉅額交易
2021/01/15	27	21.14	11	21.20	21.05	16	16,036	0.10%
2021/01/14	20	21.26	7	21.27	21.30	13	16,029	0.08%
2021/01/13	13	21.30	1	21.20	21.25	12	16,070	0.07%
2021/01/12	18	21.29	37	21.30	21.30	-19	16,086	-0.12%
2021/01/11	37	21.41	1	21.45	21.50	36	16,130	0.22%
2021/01/08	2	21.23	37.3	21.39	21.50	-35.3	16,091	-0.22%
2021/01/07	0	0.00	22.4	21.16	21.25	-22.4	15,881	-0.14%
2021/01/06	21.1	21.04	22.1	21.09	21.00	-1	15,806	-0.01%
2021/01/05	205	21.10	15	21.16	21.25	190	15,685	1.21%	大買/鉅額交易
2021/01/04	31.1	21.14	217	21.25	21.10	-186	15,707	-1.18%	大賣/鉅額交易
2020/12/31	28.8	21.24	22.1	21.25	21.35	6.8	15,600	0.04%
2020/12/30	18	21.16	46	21.16	21.35	-28	15,531	-0.18%
2020/12/29	9	20.82	34	20.82	20.90	-25	15,347	-0.16%
2020/12/28	10.7	20.75	19	20.75	20.80	-8.3	15,271	-0.05%
2020/12/25	34	20.75	10.7	20.75	20.80	23.3	15,315	0.15%
2020/12/24	8	20.71	1	20.75	20.70	7	15,388	0.05%
2020/12/23	0.1	20.70	9	20.69	20.70	-8.9	15,549	-0.06%
2020/12/22	5	20.75	12	20.78	20.70	-7	15,733	-0.04%
2020/12/21	19	20.73	26.1	20.75	20.80	-7.1	16,113	-0.04%
2020/12/18	5	20.68	6.3	20.75	20.75	-1.3	16,333	-0.01%
2020/12/17	11.1	20.70	6.1	20.72	20.70	4.9	16,399	0.03%
2020/12/16	15.2	20.70	8	20.69	20.75	7.2	16,431	0.04%
2020/12/15	18.1	20.56	4	20.55	20.60	14.1	16,446	0.09%
2020/12/14	27	20.70	8	20.76	20.65	19	16,425	0.12%
2020/12/11	80	20.75	2	20.75	20.85	78	16,384	0.48%
2020/12/10	27.2	20.56	6.9	20.49	20.60	20.3	16,209	0.12%
2020/12/09	111.4	20.50	55.2	20.47	20.60	56.3	15,936	0.35%	大買/
2020/12/08	197.1	20.85	46	20.89	20.85	151.1	15,427	0.98%	大買/鉅額交易
2020/12/07	41	21.18	52	21.39	21.30	-11	15,022	-0.07%
2020/12/04	41	21.34	9	21.34	21.35	32	14,919	0.21%
2020/12/03	23.1	21.23	7	21.27	21.25	16.1	14,870	0.11%
2020/12/02	27	21.23	46.6	21.26	21.35	-19.6	14,919	-0.13%
2020/12/01	9	21.26	9.1	21.36	21.40	-0.1	15,101	0.00%
2020/11/30	107	21.31	3	21.32	21.30	104	15,230	0.68%	大買/鉅額交易
2020/11/27	21.1	21.43	8.2	21.40	21.40	12.8	14,897	0.09%
2020/11/26	13.1	21.37	0	0.00	21.50	13.1	14,990	0.09%
2020/11/25	15	21.51	9	21.52	21.50	6	15,331	0.04%
2020/11/24	6	21.45	9	21.48	21.50	-3	15,346	-0.02%
2020/11/23	32.1	21.58	61	21.59	21.60	-28.9	15,409	-0.19%
2020/11/20	35	21.58	5	21.55	21.60	30	15,382	0.19%
2020/11/19	3	21.60	4.3	21.70	21.70	-1.3	15,365	-0.01%
2020/11/18	1	21.75	21.5	21.71	21.80	-20.5	15,276	-0.13%
2020/11/17	21.3	21.55	37.8	21.62	21.65	-16.5	15,116	-0.11%
2020/11/16	13	21.53	7.5	21.57	21.65	5.5	15,413	0.04%
2020/11/13	28	21.32	12	21.33	21.50	16	15,386	0.10%
2020/11/12	62	21.38	14	21.40	21.40	48	15,490	0.31%
2020/11/11	19	21.62	109	21.75	21.75	-90	15,461	-0.58%	大賣/
2020/11/10	17	21.28	72	21.36	21.45	-55	15,358	-0.36%
2020/11/09	9	21.01	12	21.10	21.05	-3	15,268	-0.02%
2020/11/06	2	20.73	9.2	20.84	20.90	-7.2	15,375	-0.05%
2020/11/05	5	20.67	10	20.67	20.80	-5	15,553	-0.03%
2020/11/04	16	20.48	6	20.55	20.50	10	15,732	0.06%
2020/11/03	6	20.44	10	20.54	20.60	-4	17,096	-0.02%
2020/11/02	9	20.11	26	20.25	20.45	-17	17,755	-0.10%
2020/10/30	32.1	20.08	8	20.19	20.05	24.1	18,137	0.13%
2020/10/29	29.5	20.16	24	20.21	20.15	5.5	18,163	0.03%
2020/10/28	27	20.27	2	20.33	20.30	24.9	18,424	0.14%
2020/10/27	12	20.28	5.1	20.39	20.40	6.9	18,600	0.04%
2020/10/26	40.3	20.30	5.8	20.44	20.40	34.5	19,031	0.18%
2020/10/23	222	20.35	4	20.40	20.30	218	19,443	1.12%	大買/鉅額交易
2020/10/22	5.2	20.25	0.9	20.45	20.40	4.3	19,734	0.02%
2020/10/21	13	20.20	1	20.30	20.20	12	19,868	0.06%
2020/10/20	15.1	20.31	2	20.28	20.25	13.1	19,924	0.07%
2020/10/19	16	20.34	3.6	20.39	20.35	12.4	19,994	0.06%
2020/10/16	11.8	20.40	1	20.45	20.30	10.8	20,192	0.05%
2020/10/15	14	20.45	1	20.55	20.45	13	20,375	0.06%
2020/10/14	2	20.60	12	20.65	20.60	-10	20,450	-0.05%
2020/10/13	32	20.61	3	20.72	20.65	29	20,613	0.14%
2020/10/12	9.8	20.70	17	20.66	20.75	-7.2	20,746	-0.03%
2020/10/08	2	20.75	3	20.70	20.80	-1	20,795	0.00%
2020/10/07	2	20.80	0	0.00	20.70	2	20,850	0.01%
2020/10/06	55.1	20.71	49	20.75	20.85	6.1	21,024	0.03%
2020/10/05	1	20.65	5.1	20.66	20.65	-4.1	21,185	-0.02%
2020/09/30	2	20.60	0	0.00	20.55	2	21,281	0.01%
2020/09/29	3	20.62	2	20.60	20.60	1	21,381	0.00%
2020/09/28	8	20.32	46	20.29	20.60	-38	21,493	-0.18%
2020/09/25	6	20.17	87	20.03	20.15	-81	21,576	-0.38%
2020/09/24	80.9	19.97	65.1	19.99	19.90	15.8	21,593	0.07%
2020/09/23	28	20.24	105	20.35	20.20	-77	21,306	-0.36%	大賣/
2020/09/22	24	20.51	6	20.57	20.45	18	21,229	0.08%
2020/09/21	23	20.76	30	20.70	20.70	-7	21,153	-0.03%
2020/09/18	2	20.85	5.4	20.91	20.90	-3.4	21,191	-0.02%
2020/09/17	15.1	20.95	0.3	21.00	20.85	14.9	21,134	0.07%
2020/09/16	7	21.01	6.8	21.05	21.05	0.2	21,189	0.00%
2020/09/15	7	20.91	93	20.95	21.00	-86	21,158	-0.41%
2020/09/14	18	20.84	23	20.86	20.90	-5	21,452	-0.02%
2020/09/11	9	20.78	3	20.85	20.90	6	21,704	0.03%
2020/09/10	12	20.77	9.6	20.84	20.90	2.4	21,867	0.01%
2020/09/09	56	20.75	12	20.70	20.90	44	22,015	0.20%
2020/09/08	21.1	20.88	10.5	20.86	20.95	10.6	22,113	0.05%
2020/09/07	44	20.75	14	20.86	20.85	30	22,380	0.13%
2020/09/04	43	20.77	15	20.81	20.70	28	22,636	0.12%
2020/09/03	227	20.98	211	20.77	20.90	16	22,626	0.07%	大買/大賣/
2020/09/02	117	21.00	3	21.15	20.95	114	22,613	0.50%	大買/鉅額交易
2020/09/01	73	21.21	24	21.16	21.15	49	22,376	0.22%
2020/08/31	149.1	21.37	5	21.30	21.25	144.1	22,326	0.65%	大買/鉅額交易
2020/08/28	38	21.34	5	21.30	21.40	33	22,284	0.15%
2020/08/27	22	21.34	0	0.00	21.25	22	22,554	0.10%
2020/08/26	35	21.37	3.1	21.30	21.40	31.9	22,568	0.14%
2020/08/25	18	21.40	72	21.40	21.40	-54	22,686	-0.24%
2020/08/24	45	21.41	21	21.40	21.35	24	23,389	0.10%
2020/08/21	19.2	21.47	30	21.55	21.55	-10.8	23,510	-0.05%
2020/08/20	101	21.44	15	21.61	21.35	86	23,586	0.36%	大買/
2020/08/19	21	21.87	3	22.00	21.80	18	23,248	0.08%
2020/08/18	44	21.79	15	21.77	21.85	29	23,146	0.13%
2020/08/17	80	21.62	668	21.65	21.85	-588	23,119	-2.54%	大賣/鉅額交易
2020/08/14	99	21.69	0	0.00	21.65	99	23,106	0.43%
2020/08/13	63	21.85	0	0.00	21.85	63	22,898	0.28%
2020/08/12	88	21.79	11	21.80	21.80	77	22,848	0.34%
2020/08/11	135.4	22.00	0	0.00	21.90	135.4	22,657	0.60%	大買/鉅額交易
2020/08/10	67	22.06	20	22.10	22.05	47	22,512	0.21%
2020/08/07	216	22.06	2	22.05	22.05	214	22,375	0.96%	大買/鉅額交易
2020/08/06	80	23.77	95	23.83	23.90	-15	21,100	-0.07%
2020/08/05	20	23.68	26	23.66	23.70	-6	20,604	-0.03%
2020/08/04	41	23.41	4.1	23.40	23.45	36.9	20,273	0.18%
2020/08/03	142	23.45	0	0.00	23.35	142	20,124	0.71%	大買/鉅額交易
2020/07/31	10.2	23.65	0	0.00	23.60	10.2	19,865	0.05%
2020/07/30	16	23.66	48	23.73	23.80	-32	19,824	-0.16%
2020/07/29	42	23.58	119	23.59	23.55	-77	19,509	-0.39%	大賣/
2020/07/28	45.2	23.01	74	23.12	23.15	-28.8	19,384	-0.15%
2020/07/27	55	23.10	7	23.00	23.00	48	19,502	0.25%
2020/07/24	45	23.33	7	23.26	23.25	38	19,610	0.19%
2020/07/23	6	23.49	2.1	23.47	23.40	3.9	19,689	0.02%
2020/07/22	4	23.24	106	23.50	23.50	-102	19,983	-0.51%	大賣/鉅額交易
2020/07/21	3	23.23	9	23.27	23.20	-6	20,274	-0.03%
2020/07/20	5	23.13	2	23.13	23.10	3	20,291	0.01%
2020/07/17	3	23.13	5.1	23.16	23.10	-2.1	20,389	-0.01%
2020/07/16	7	23.02	4	23.00	23.00	3	20,541	0.01%
2020/07/15	12	22.98	8	23.09	23.10	4	20,460	0.02%
2020/07/14	10	23.00	2	23.00	22.95	8	20,634	0.04%
2020/07/13	55	23.00	6	23.03	23.00	49	20,771	0.24%
2020/07/10	60	23.00	1	22.95	23.00	59	20,880	0.28%
2020/07/09	48	23.15	0	0.00	23.10	48	20,974	0.23%
2020/07/08	2.2	23.20	26	23.20	23.15	-23.9	21,036	-0.11%
2020/07/07	5	23.21	22	23.27	23.20	-17	21,085	-0.08%
2020/07/06	2	23.20	197.1	23.10	23.25	-195.1	21,036	-0.93%	大賣/鉅額交易
2020/07/03	10	22.98	25	23.01	22.95	-15	20,969	-0.07%
2020/07/02	16	22.85	8	22.89	22.90	8	21,013	0.04%
2020/07/01	16	22.77	21	22.75	22.75	-5	21,091	-0.02%
2020/06/30	9	22.67	0	22.70	22.65	9	21,044	0.04%
2020/06/29	54	22.56	1	22.55	22.65	53	21,241	0.25%
2020/06/24	38.1	22.74	0	0.00	22.70	38.1	21,403	0.18%
2020/06/23	9	22.70	4.1	22.66	22.75	4.9	21,747	0.02%
2020/06/22	6	22.56	0	0.00	22.65	6	21,869	0.03%
2020/06/19	34	22.58	20	22.65	22.50	14	22,331	0.06%
2020/06/18	196	22.71	18	22.65	22.60	178	22,537	0.79%	大買/鉅額交易
2020/06/17	8	22.72	1	22.85	22.80	7	22,695	0.03%
2020/06/16	21	22.85	2	22.95	22.75	19	23,541	0.08%
2020/06/15	56	22.68	0	0.00	22.60	56	24,996	0.22%
2020/06/12	53	22.57	32	22.53	22.85	21	25,738	0.08%
2020/06/11	48	23.10	8	23.13	23.00	40	26,333	0.15%
2020/06/10	50	23.15	46.2	23.31	23.50	3.8	26,541	0.01%
2020/06/09	14	23.11	1	23.10	23.10	13	27,478	0.05%
2020/06/08	4.2	23.25	1	23.20	23.20	3.2	28,057	0.01%
2020/06/05	4	23.10	4.6	23.16	23.15	-0.6	28,075	0.00%
2020/06/04	7	23.16	1	23.05	23.15	6	28,505	0.02%
2020/06/03	5	23.12	8.1	23.16	23.20	-3.1	28,829	-0.01%
2020/06/02	7	23.03	18	23.06	23.10	-11	28,794	-0.04%
2020/06/01	3	22.92	13	22.97	22.95	-10	28,723	-0.03%
2020/05/29	0	0.00	30.4	22.75	22.85	-30.4	28,679	-0.11%
2020/05/28	26	22.53	21	22.65	22.50	5	28,147	0.02%
2020/05/27	5	22.46	162.1	22.42	22.60	-157.1	28,477	-0.55%	大賣/鉅額交易
2020/05/26	0	0.00	93	22.35	22.30	-93	28,564	-0.33%
2020/05/25	103	21.95	1	22.01	22.10	102	28,663	0.36%	大買/鉅額交易
2020/05/22	148	22.05	101	21.95	21.95	47	28,784	0.16%	大買/大賣/
2020/05/21	2	22.20	3	22.12	22.20	-1	28,738	0.00%
2020/05/20	5	22.07	7	22.05	22.10	-2	28,722	-0.01%
2020/05/19	10	22.06	16.3	22.10	22.10	-6.3	28,825	-0.02%
2020/05/18	106	21.85	1	21.85	21.80	105	28,773	0.36%	大買/鉅額交易
2020/05/15	23	21.90	1	21.85	21.80	22	28,813	0.08%
2020/05/14	15	21.86	1	21.90	21.90	14	28,788	0.05%
2020/05/13	1	21.95	20	21.98	21.95	-19	28,675	-0.07%
2020/05/12	55	21.92	41.3	22.00	21.95	13.7	28,629	0.05%
2020/05/11	4	22.08	45	22.05	22.00	-41	28,507	-0.14%
2020/05/08	12	21.84	9	21.98	21.75	3	28,415	0.01%
2020/05/07	8	21.86	2	21.88	21.75	6	28,399	0.02%
2020/05/06	2	21.68	4	21.68	21.65	-2	28,314	-0.01%
2020/05/05	3	21.93	1.3	21.91	21.80	1.7	28,213	0.01%
2020/05/04	64	21.55	15	21.70	21.65	49	28,264	0.17%
2020/04/30	82	22.06	109	22.19	22.05	-27	28,054	-0.10%	大賣/
2020/04/29	11	21.59	19.4	21.56	21.65	-8.4	27,876	-0.03%
2020/04/28	27	21.22	89	21.23	21.30	-62	27,816	-0.22%
2020/04/27	82	21.01	46	21.03	21.00	36	28,550	0.13%
2020/04/24	40	20.59	45	20.52	20.60	-5	28,270	-0.02%
2020/04/23	47	19.97	11	20.05	19.95	36	27,791	0.13%
2020/04/22	36	19.91	13	19.95	19.95	23	27,573	0.08%
2020/04/21	197	20.27	11.2	20.16	20.10	185.8	27,350	0.68%	大買/鉅額交易
2020/04/20	192	20.94	0	0.00	20.85	192	27,149	0.71%	大買/鉅額交易
2020/04/17	48.8	21.12	17	21.29	21.00	31.8	27,172	0.12%
2020/04/16	19	20.92	25	21.00	21.10	-6	26,963	-0.02%
2020/04/15	65	21.06	13.8	21.12	21.20	51.2	26,808	0.19%
2020/04/14	37	20.61	22	20.73	21.00	15	26,794	0.06%
2020/04/13	89	20.34	2	20.40	20.35	87	26,476	0.33%
2020/04/10	18	20.50	8	20.55	20.60	10	26,350	0.04%
2020/04/09	46	19.98	23	20.07	20.15	23	26,141	0.09%
2020/04/08	4	19.86	11.4	19.84	19.95	-7.4	26,046	-0.03%
2020/04/07	23	19.85	4	19.88	19.75	19	25,842	0.07%
2020/04/06	33	19.45	15	19.42	19.50	18	25,612	0.07%
2020/04/01	21	19.55	0	0.00	19.50	21	25,371	0.08%
2020/03/31	43	19.54	5	19.64	19.65	38	25,177	0.15%
2020/03/30	139	19.60	102	19.35	19.60	37	24,766	0.15%	大買/大賣/
2020/03/27	93	19.79	79	19.85	19.85	14	24,421	0.06%
2020/03/26	44	19.40	15	19.41	19.45	29	23,970	0.12%
2020/03/25	166	19.54	57.1	19.59	19.50	108.9	23,915	0.46%	大買/鉅額交易
2020/03/24	69	18.61	31	18.74	18.60	38	23,630	0.16%
2020/03/23	37	18.02	64	17.99	17.95	-27	23,369	-0.12%
2020/03/20	111	18.31	22.3	18.50	18.65	88.7	23,198	0.38%	大買/
2020/03/19	80	17.64	43	17.56	17.25	37	22,229	0.17%
2020/03/18	49	19.09	20.2	19.15	19.05	28.8	20,736	0.14%
2020/03/17	36	19.48	37	19.36	19.45	-1	19,882	-0.01%
2020/03/16	90	20.37	28.2	20.36	20.10	61.8	18,962	0.33%
2020/03/13	94	20.27	124	20.33	21.15	-30	18,356	-0.16%	大賣/
2020/03/12	50	21.80	123.2	21.92	21.80	-73.2	17,142	-0.43%	大賣/
2020/03/11	8	22.61	4.7	22.64	22.65	3.3	16,380	0.02%
2020/03/10	13.6	22.45	35	22.47	22.60	-21.4	16,170	-0.13%
2020/03/09	70	22.73	23	22.64	22.70	47	15,642	0.30%
2020/03/06	11	23.24	0	0.00	23.25	11	15,037	0.07%
2020/03/05	3	23.57	5	23.60	23.55	-2	14,724	-0.01%
2020/03/04	13	23.32	2	23.35	23.50	11	14,668	0.07%
2020/03/03	16	23.37	15	23.37	23.50	1	14,488	0.01%
2020/03/02	93	23.23	17	23.25	23.20	76	14,264	0.53%
2020/02/27	21	23.69	14	23.72	23.70	7	14,559	0.05%
2020/02/26	13	23.81	0	0.00	23.90	13	14,324	0.09%
2020/02/25	9	23.94	7	23.91	24.00	2	14,066	0.01%
2020/02/24	18	24.13	32	24.10	24.10	-14	13,918	-0.10%
2020/02/21	6.1	24.45	10.3	24.45	24.40	-4.3	13,810	-0.03%
2020/02/20	11	24.65	24	24.62	24.50	-13	13,714	-0.09%
2020/02/19	1	24.50	0	0.00	24.60	1	13,555	0.01%
2020/02/18	5	24.40	9	24.26	24.40	-4	13,428	-0.03%
2020/02/17	1	24.05	22	24.08	24.20	-21	13,343	-0.16%
2020/02/14	2	24.10	0	0.00	24.10	2	13,343	0.01%
2020/02/13	1	24.05	14	24.10	24.10	-13	13,349	-0.10%
2020/02/12	3.3	24.01	0	0.00	24.00	3.3	13,399	0.02%
2020/02/11	11.1	24.05	23	24.05	24.10	-11.9	13,312	-0.09%
2020/02/10	5	23.93	28	23.91	24.05	-23	13,321	-0.17%
2020/02/07	9	24.04	70	24.00	24.10	-61	13,408	-0.45%
2020/02/06	1	24.10	21.8	24.10	24.15	-20.8	13,448	-0.15%
2020/02/05	5	23.66	1	23.55	23.80	4	13,457	0.03%
2020/02/04	4	23.53	0	0.00	23.55	4	13,309	0.03%
2020/02/03	13.2	23.07	5	23.24	23.45	8.2	13,336	0.06%
2020/01/31	16.2	23.65	1	23.70	23.60	15.2	13,143	0.12%
2020/01/30	58	23.64	223	23.57	23.50	-165	12,848	-1.28%	大賣/鉅額交易
2020/01/20	2	24.53	5	24.51	24.55	-3	11,839	-0.03%
2020/01/17	1	24.05	21	24.10	24.35	-20	11,632	-0.17%
2020/01/16	0	0.00	3	24.00	24.00	-3	11,577	-0.03%
2020/01/15	1	23.95	0	24.00	24.00	1	11,652	0.01%
2020/01/14	3	23.97	9.9	23.95	24.00	-6.9	11,648	-0.06%
2020/01/13	3	23.68	6.4	23.73	23.90	-3.4	11,468	-0.03%
2020/01/10	13	23.55	0	0.00	23.60	13	11,338	0.11%
2020/01/09	7	23.39	2.1	23.43	23.50	4.9	11,236	0.04%
2020/01/08	34.8	23.28	2.8	23.31	23.25	32	11,153	0.29%
2020/01/07	6	23.53	10	23.55	23.55	-4	10,817	-0.04%
2020/01/06	4	23.70	1	23.75	23.70	3	10,787	0.03%
2020/01/03	24.2	23.84	0	0.00	23.85	24.2	10,770	0.22%
2020/01/02	3	23.68	2	23.75	23.70	1	10,775	0.01%
2019/12/31	2	23.78	0	0.00	23.70	2	10,678	0.02%
2019/12/30	7	23.86	0	23.95	23.95	7	10,638	0.07%
2019/12/27	7	23.89	1	23.95	23.95	6	10,620	0.06%
2019/12/26	20	23.80	0.1	23.85	23.85	19.9	10,649	0.19%
2019/12/25	3	23.77	1	23.85	23.85	2	10,913	0.02%
2019/12/24	12	23.81	1	23.85	23.85	11	11,117	0.10%
2019/12/23	15	23.83	1	23.80	23.95	14	11,246	0.12%
2019/12/20	0.2	23.90	18	23.99	23.90	-17.8	11,508	-0.15%
2019/12/19	0	0.00	12	23.96	24.00	-12	11,463	-0.10%
2019/12/18	2.4	23.84	13	23.88	23.90	-10.6	11,314	-0.09%
2019/12/17	11	23.44	4.6	23.48	23.60	6.4	11,273	0.06%
2019/12/16	6	23.20	12.1	23.28	23.20	-6.1	11,028	-0.06%
2019/12/13	13	23.25	30	23.26	23.30	-17	11,039	-0.15%
2019/12/12	0	0.00	3	23.05	23.10	-3	10,927	-0.03%
2019/12/11	1	23.00	0	0.00	22.95	1	10,866	0.01%
2019/12/10	0	0.00	0.1	23.05	23.00	-0.1	10,902	0.00%
2019/12/09	1.2	22.92	0	0.00	23.00	1.2	11,082	0.01%
2019/12/06	1	22.85	2	22.90	22.95	-1	11,363	-0.01%
2019/12/05	5.4	22.91	5	22.95	22.90	0.4	11,528	0.00%
2019/12/04	0	0.00	5	22.85	23.00	-5	11,564	-0.04%
2019/12/03	0	0.00	1	23.00	23.00	-1	11,580	-0.01%
2019/12/02	2	22.95	1	22.90	22.90	1	11,616	0.01%
2019/11/29	0.1	23.00	0	0.00	22.95	0.1	11,612	0.00%
2019/11/28	0	0.00	15	23.01	23.00	-15	11,593	-0.13%
2019/11/27	0	0.00	23.4	22.91	23.00	-23.4	11,783	-0.20%
2019/11/26	12	22.76	7.1	22.90	23.00	4.9	11,788	0.04%
2019/11/25	0	0.00	1	22.85	22.80	-1	10,965	-0.01%
2019/11/22	8.5	22.71	0	22.90	22.90	8.5	11,170	0.08%
2019/11/21	5	22.65	0	0.00	22.65	5	11,226	0.04%
2019/11/20	2	22.80	12	22.84	22.90	-10	11,233	-0.09%
2019/11/19	8.4	22.67	29.1	22.87	22.90	-20.7	11,302	-0.18%
2019/11/18	0	0.00	1	22.70	22.80	-1	11,331	-0.01%
2019/11/14	1	22.60	0	0.00	22.60	1	11,438	0.01%
2019/11/13	17	22.61	0	0.00	22.60	17	11,539	0.15%
2019/11/12	0	0.00	6	22.83	22.80	-6	11,527	-0.05%
2019/11/11	0	0.00	1	22.70	22.80	-1	11,606	-0.01%
2019/11/08	1.9	22.75	11	22.79	22.80	-9.1	11,848	-0.08%
2019/11/07	0	0.00	21.1	22.75	22.75	-21.1	12,405	-0.17%
2019/11/06	4	22.70	12.1	22.78	22.75	-8.1	12,798	-0.06%
2019/11/05	2	22.65	0	0.00	22.75	2	12,933	0.02%
2019/11/04	9	22.54	98	22.67	22.70	-89	13,020	-0.68%
2019/11/01	0	0.00	9	22.44	22.50	-9	13,185	-0.07%
2019/10/31	26	22.37	3	22.40	22.35	23	13,385	0.17%
2019/10/30	5.8	22.26	17	22.30	22.35	-11.2	13,344	-0.08%
2019/10/29	1	22.25	15	22.25	22.30	-14	13,517	-0.10%
2019/10/28	2	22.28	5	22.25	22.30	-3	13,625	-0.02%
2019/10/25	0	0.00	4.2	22.20	22.30	-4.2	13,741	-0.03%
2019/10/24	0	0.00	13	22.19	22.20	-13	13,792	-0.09%
2019/10/23	107	22.07	0	0.00	22.00	107	13,820	0.77%	大買/鉅額交易
2019/10/22	3	22.13	1	22.05	22.25	2	13,707	0.01%
2019/10/21	0.1	22.25	0	0.00	22.20	0.1	13,680	0.00%
2019/10/17	0	0.00	11.4	22.16	22.10	-11.4	13,774	-0.08%
2019/10/16	1	22.15	42	22.10	22.10	-41	13,738	-0.30%
2019/10/15	1	22.05	2	22.00	22.05	-1	13,859	-0.01%
2019/10/14	0	0.00	5	22.04	22.05	-5	13,958	-0.04%
2019/10/09	13	21.95	0	0.00	21.85	13	13,990	0.09%
2019/10/08	18	21.96	51	22.07	22.10	-33	13,947	-0.24%
2019/10/07	11	21.94	1	22.00	21.90	10	13,985	0.07%
2019/10/04	2.9	21.91	0	0.00	22.00	2.9	14,101	0.02%
2019/10/03	52	21.85	0	0.00	21.80	52	14,166	0.37%
2019/10/02	5	22.02	3	22.10	21.95	2	14,160	0.01%
2019/10/01	11	21.99	20.2	22.00	22.05	-9.2	14,155	-0.06%
2019/09/27	15	21.84	8	21.88	21.80	7	13,955	0.05%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	34	21.91	0	0.00	22.10	34	13,860	0.25%
2019/09/24	13	22.08	3	22.17	22.15	10	13,610	0.07%
2019/09/23	15	22.16	3	22.20	22.20	12	13,511	0.09%
2019/09/20	68	22.25	4	22.25	22.40	64	13,608	0.47%
2019/09/19	0	0.00	4.2	22.30	22.25	-4.2	13,402	-0.03%
2019/09/18	6	22.24	0	0.00	22.25	6	13,475	0.04%
2019/09/17	5	22.11	0	0.00	22.20	5	13,455	0.04%
2019/09/16	1	22.00	0	0.00	22.10	1	13,651	0.01%
2019/09/12	42	22.05	26.1	22.10	22.00	15.9	13,649	0.12%
2019/09/11	0	0.00	5	22.00	22.00	-5	13,909	-0.04%
2019/09/10	36	21.87	34	21.89	22.00	2	13,768	0.01%
2019/09/09	5	21.55	1	21.55	21.65	4	13,534	0.03%
2019/09/06	2	21.48	8	21.52	21.55	-6	13,409	-0.04%
2019/09/05	7	21.42	3	21.50	21.50	4	13,401	0.03%
2019/09/04	30	21.31	0	0.00	21.45	30	13,652	0.22%
2019/09/03	4	21.40	12	21.38	21.35	-8	13,704	-0.06%
2019/09/02	5	21.50	0	0.00	21.50	5	13,908	0.04%
2019/08/30	2	21.38	1	21.35	21.50	1	14,109	0.01%
2019/08/29	0	0.00	6	21.20	21.20	-6	14,016	-0.04%
2019/08/28	2	21.25	0	0.00	21.20	2	14,105	0.01%
2019/08/27	39	21.12	0	0.00	21.25	39	14,236	0.27%
2019/08/26	11	21.24	2.3	21.29	21.20	8.7	14,353	0.06%
2019/08/23	4	21.45	0	0.00	21.45	4	14,436	0.03%
2019/08/22	0	0.00	1	21.25	21.35	-1	14,497	-0.01%
2019/08/21	23	21.23	5.5	21.25	21.15	17.5	14,802	0.12%
2019/08/20	5	21.32	5	21.30	21.30	0	14,756	0.00%
2019/08/19	34	21.30	54.8	21.45	21.35	-20.8	14,771	-0.14%
2019/08/16	19	21.19	8	21.23	21.25	11	14,775	0.07%
2019/08/15	9	21.10	8	21.15	21.15	1	14,743	0.01%
2019/08/14	21	21.24	59.1	21.27	21.20	-38.1	14,896	-0.26%
2019/08/13	123	21.28	2	21.50	21.15	121	14,958	0.81%	大買/鉅額交易
2019/08/12	42.5	21.50	0	0.00	21.55	42.5	14,659	0.29%
2019/08/08	16	22.74	1	22.80	22.80	15	14,130	0.11%
2019/08/07	49	22.75	1	22.75	22.70	48	13,781	0.35%
2019/08/06	2	22.55	0	0.00	22.80	2	13,633	0.01%
2019/08/05	7	22.95	0	0.00	23.00	7	13,534	0.05%
2019/08/02	13	22.88	7.1	22.89	22.95	5.9	13,376	0.04%
2019/08/01	9	23.13	13.2	23.13	23.10	-4.2	13,283	-0.03%
2019/07/31	18	23.16	9	23.37	23.40	9	13,181	0.07%
2019/07/30	1	23.20	24	23.24	23.25	-23	12,971	-0.18%
2019/07/29	5	23.10	0	0.00	23.10	5	12,951	0.04%
2019/07/26	1	23.10	5	23.10	23.10	-4	13,022	-0.03%
2019/07/25	4	23.09	1	23.10	23.15	3	13,305	0.02%
2019/07/24	0	0.00	1	23.05	23.10	-1	13,494	-0.01%
2019/07/23	3	23.10	22	23.15	23.10	-19	13,579	-0.14%
2019/07/22	0	0.00	20	23.15	23.10	-20	13,645	-0.15%
2019/07/19	0	0.00	18	23.05	23.10	-18	13,669	-0.13%
2019/07/18	6	23.01	3	23.05	23.05	3	13,691	0.02%
2019/07/17	3	22.95	4	23.05	23.10	-1	13,705	-0.01%
2019/07/16	29	22.95	4	22.98	23.00	25	13,557	0.18%
2019/07/15	1	22.90	10	22.97	22.90	-9	13,661	-0.07%
2019/07/12	0	0.00	1	22.90	22.85	-1	13,699	-0.01%
2019/07/11	0	0.00	7.4	22.88	22.90	-7.4	13,821	-0.05%
2019/07/10	0	0.00	48	22.82	22.85	-48	13,815	-0.35%
2019/07/09	1	22.70	11.3	22.79	22.70	-10.3	13,823	-0.07%
2019/07/05	24	22.75	22	22.80	22.85	2	13,944	0.01%
2019/07/04	0	0.00	7	22.79	22.80	-7	14,021	-0.05%
2019/07/02	3	22.75	10	22.78	22.80	-7	14,214	-0.05%
2019/07/01	10.4	22.75	0	22.75	22.75	10.4	14,227	0.07%
2019/06/28	0	0.00	10	22.85	22.80	-10	14,211	-0.07%
2019/06/27	0	0.00	80	22.76	22.75	-80	14,267	-0.56%
2019/06/26	5	22.65	50	22.70	22.70	-45	14,310	-0.31%
2019/06/25	0	0.00	19	22.73	22.70	-19	14,438	-0.13%
2019/06/24	0	0.00	3	22.65	22.70	-3	14,435	-0.02%
2019/06/21	5	22.52	1	22.50	22.50	4	14,485	0.03%
2019/06/20	9	22.59	2	22.65	22.70	7	14,356	0.05%
2019/06/19	0	0.00	27	22.62	22.70	-27	14,359	-0.19%
2019/06/18	3	22.25	5.1	22.30	22.30	-2.1	14,115	-0.01%
2019/06/17	6	22.35	2	22.35	22.20	4	14,261	0.03%
2019/06/13	2	22.10	3	22.17	22.15	-1	14,388	-0.01%
2019/06/12	10	21.84	116	21.92	21.95	-106	14,568	-0.73%	大賣/鉅額交易
2019/06/11	19	22.40	30	22.32	22.25	-11	14,295	-0.08%
2019/06/10	0	0.00	52.3	22.75	22.75	-52.3	14,171	-0.37%
2019/06/06	9	22.59	31	22.62	22.70	-22	14,044	-0.16%
2019/06/05	0	0.00	163	22.68	22.50	-163	13,920	-1.17%	大賣/鉅額交易
2019/06/04	0	0.00	49	22.41	22.60	-49	13,830	-0.35%
2019/06/03	7	22.28	1	22.30	22.35	6	13,739	0.04%
2019/05/31	37	22.26	28	22.50	22.60	9	13,666	0.07%
2019/05/30	0	0.00	16	22.41	22.45	-16	13,369	-0.12%
2019/05/29	0	0.00	24	22.23	22.30	-24	13,525	-0.18%
2019/05/28	10	22.05	13	22.15	22.20	-3	13,567	-0.02%
2019/05/27	30	22.15	16	22.20	22.15	14	13,278	0.11%
2019/05/24	1	22.10	4	22.10	22.10	-3	13,360	-0.02%
2019/05/22	13	21.88	0	0.00	21.95	13	13,370	0.10%
2019/05/21	1	21.95	20.9	22.14	22.20	-19.9	13,414	-0.15%
2019/05/20	0	0.00	4	21.73	21.85	-4	13,181	-0.03%
2019/05/17	12	21.60	2	21.80	21.55	10	13,055	0.08%
2019/05/16	1	21.45	3	21.52	21.50	-2	13,093	-0.02%
2019/05/15	0	0.00	3	21.65	21.50	-3	13,179	-0.02%
2019/05/14	7	21.37	0	21.55	21.40	7	13,298	0.05%
2019/05/13	3	21.55	6	21.63	21.50	-3	13,300	-0.02%
2019/05/10	7	21.64	4	21.85	21.60	3	13,452	0.02%
2019/05/09	9.1	21.76	0	0.00	21.70	9.1	13,437	0.07%
2019/05/07	2.2	21.91	0	0.00	21.95	2.2	13,383	0.02%
2019/05/06	6	21.75	0	0.00	21.80	6	13,447	0.04%
2019/05/03	10	22.00	5	22.00	22.00	5	13,361	0.04%
2019/05/02	2.2	22.09	4.1	22.07	22.00	-1.9	13,187	-0.01%
2019/04/30	1	21.85	4	21.99	22.05	-3	12,997	-0.02%
2019/04/29	0	0.00	7	21.78	21.90	-7	12,813	-0.05%
2019/04/26	0.3	21.60	19.1	21.50	21.60	-18.8	12,793	-0.15%
2019/04/25	0	0.00	13.6	21.57	21.60	-13.6	12,795	-0.11%
2019/04/24	2.9	21.45	7	21.43	21.50	-4.1	12,837	-0.03%
2019/04/23	0	0.00	0	21.40	21.40	0	13,070	0.00%
2019/04/22	1	21.40	46.1	21.45	21.35	-45.1	13,112	-0.34%
2019/04/19	0	0.00	11	21.40	21.55	-11	13,184	-0.08%
2019/04/18	1	21.25	0.1	21.35	21.35	1	13,089	0.01%
2019/04/17	1	21.35	16.5	21.30	21.35	-15.5	13,227	-0.12%
2019/04/16	2	21.30	1	21.30	21.30	1	13,163	0.01%
2019/04/15	8	21.30	1	21.35	21.30	7	13,179	0.05%
2019/04/11	0.8	21.30	3.5	21.30	21.30	-2.7	13,060	-0.02%
2019/04/09	0	0.00	26.2	21.25	21.25	-26.2	13,024	-0.20%
2019/04/08	2	21.15	20	21.16	21.15	-18	12,939	-0.14%
2019/04/03	3.1	21.10	7.5	21.15	21.20	-4.4	12,791	-0.03%
2019/04/02	0	0.00	2	21.10	21.10	-2	12,674	-0.02%
2019/04/01	1	21.10	7	21.09	21.10	-6	12,738	-0.05%
2019/03/29	1	21.00	12	21.00	21.10	-11	12,527	-0.09%
2019/03/28	6.1	21.00	0	0.00	21.05	6.1	12,396	0.05%
2019/03/27	8	21.00	6	21.10	21.10	2	12,282	0.02%
2019/03/26	1	20.95	49.4	21.04	21.10	-48.4	12,412	-0.39%
2019/03/25	17	20.92	1.1	20.90	20.90	16	12,408	0.13%
2019/03/22	0	0.00	39	21.09	21.10	-39	12,398	-0.31%
2019/03/21	1	21.00	2	21.05	21.10	-1	12,367	-0.01%
2019/03/20	0	0.00	1	21.05	21.10	-1	12,349	-0.01%
2019/03/19	1.5	21.03	3	21.00	21.00	-1.5	12,260	-0.01%
2019/03/18	3	20.98	23	20.96	21.00	-20	12,225	-0.16%
2019/03/15	21	20.89	5	20.85	20.85	16	12,204	0.13%
2019/03/14	10.1	21.01	7.2	21.00	20.95	2.9	12,020	0.02%
2019/03/13	3	20.90	3.3	20.97	21.00	-0.3	12,131	0.00%
2019/03/12	0	0.00	44	20.96	21.00	-44	12,198	-0.36%
2019/03/11	2	20.80	2	20.85	20.80	0	12,255	0.00%
2019/03/08	1	20.85	0	0.00	20.85	1	12,463	0.01%
2019/03/07	6	20.85	4.3	20.90	20.95	1.7	13,755	0.01%
2019/03/06	2	20.85	22	20.90	20.90	-20	13,759	-0.15%
2019/03/05	6	20.80	0	0.00	20.80	6	13,811	0.04%
2019/03/04	6	20.72	126	20.94	20.95	-120	13,833	-0.87%	大賣/鉅額交易
2019/02/27	1	20.75	15	20.79	20.80	-14	13,662	-0.10%
2019/02/26	0	0.00	32.2	20.77	20.80	-32.2	13,556	-0.24%
2019/02/25	1	20.70	3.5	20.79	20.80	-2.5	13,491	-0.02%
2019/02/22	2	20.63	100	20.75	20.80	-98	13,473	-0.73%
2019/02/21	2	20.60	12	20.60	20.70	-10	13,426	-0.07%
2019/02/20	0	0.00	5.4	20.65	20.60	-5.4	13,380	-0.04%
2019/02/19	9	20.57	2	20.60	20.55	7	13,330	0.05%
2019/02/18	6	20.60	63	20.63	20.60	-57	13,292	-0.43%
2019/02/15	1	20.55	17	20.55	20.50	-16	13,282	-0.12%
2019/02/14	4	20.70	5	20.70	20.60	-1	13,277	-0.01%
2019/02/13	21	20.65	0	0.00	20.60	21	13,139	0.16%
2019/02/12	30	20.58	21	20.55	20.60	9	12,983	0.07%
2019/02/11	3	20.45	17	20.44	20.40	-14	13,010	-0.11%
2019/01/30	15	20.35	25	20.40	20.40	-10	12,914	-0.08%
2019/01/29	0	0.00	2	20.30	20.35	-2	12,803	-0.02%
2019/01/28	5	20.27	1	20.25	20.30	4	12,742	0.03%
2019/01/25	1	20.30	0	0.00	20.25	1	12,709	0.01%
2019/01/24	1	20.10	0	0.00	20.20	1	12,642	0.01%
2019/01/23	3	20.13	0	0.00	20.10	3	12,812	0.02%
2019/01/22	1	20.10	1	20.20	20.25	0	12,967	0.00%
2019/01/21	3	20.20	0	0.00	20.15	3	12,872	0.02%
2019/01/18	0	0.00	12.4	20.11	20.20	-12.4	12,918	-0.10%
2019/01/15	56	20.01	0	0.00	20.15	56	13,330	0.42%
2019/01/11	1	20.15	3	20.18	20.20	-2	13,167	-0.02%
2019/01/10	0	0.00	4	20.20	20.20	-4	13,134	-0.03%
2019/01/09	0	0.00	19	20.15	20.20	-19	13,208	-0.14%
2019/01/08	2	19.93	2	20.00	19.95	0	13,166	0.00%
2019/01/07	2	19.95	9	19.95	20.00	-7	13,344	-0.05%
2019/01/04	3	19.82	53	19.81	19.85	-50	13,757	-0.36%
2019/01/02	2	19.70	11	19.84	19.80	-9	14,784	-0.06%
2018/12/28	2	19.95	5	20.00	20.00	-3	14,930	-0.02%
2018/12/27	0	0.00	5	19.75	19.85	-5	15,072	-0.03%
2018/12/26	5	19.67	2	19.65	19.70	3	15,158	0.02%
2018/12/25	13	19.65	20	19.65	19.65	-7	15,243	-0.05%
2018/12/24	5.4	19.66	1.5	19.75	19.80	3.9	15,418	0.03%
2018/12/22	1	19.80	0	0.00	19.70	1	15,400	0.01%
2018/12/21	15	19.78	0	0.00	19.75	15	15,610	0.10%
2018/12/19	4	19.73	0	0.00	19.90	4	15,710	0.03%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	32	19.83	0	0.00	19.85	32	15,797	0.20%
2018/12/14	16	19.84	0	0.00	19.95	16	15,718	0.10%
2018/12/13	0	0.00	5	19.95	19.90	-5	15,678	-0.03%
2018/12/12	9	19.76	21	19.80	19.75	-12	15,670	-0.08%
2018/12/11	10	19.75	30	19.75	19.75	-20	15,534	-0.13%
2018/12/10	11	19.75	1	19.80	19.75	10	15,478	0.06%
2018/12/07	20	19.86	0	0.00	19.85	20	15,470	0.13%
2018/12/06	29	19.89	0	0.00	19.90	29	15,479	0.19%
2018/12/05	15	19.94	0	0.00	19.95	15	15,370	0.10%
2018/12/04	34	20.00	0	20.10	20.00	34	15,341	0.22%
2018/12/03	30	20.08	4	20.10	20.05	26	15,249	0.17%
2018/11/30	30.1	20.05	17	20.23	19.95	13.1	14,999	0.09%
2018/11/29	6	20.22	12	20.28	20.20	-6	13,787	-0.04%
2018/11/28	3	20.12	0.1	20.35	20.25	2.9	13,781	0.02%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/26	1	20.25	7	20.41	20.20	-6	13,754	-0.04%
2018/11/23	0	0.00	33	20.28	20.30	-33	13,674	-0.24%
2018/11/22	0	0.00	2	20.35	20.35	-2	13,672	-0.01%
2018/11/21	0	0.00	0.1	20.35	20.35	-0.1	13,660	0.00%
2018/11/20	1	20.35	23	20.42	20.40	-22	13,651	-0.16%
2018/11/19	2	20.40	0	0.00	20.45	2	13,610	0.01%
2018/11/16	1	20.30	3.5	20.40	20.40	-2.5	13,653	-0.02%
2018/11/15	0	0.00	8	20.30	20.30	-8	13,690	-0.06%
2018/11/14	0	0.00	2	20.20	20.40	-2	13,744	-0.01%
2018/11/13	20	19.93	9	20.06	20.00	11	13,770	0.08%
2018/11/12	2	20.18	5	20.20	20.20	-3	13,651	-0.02%
2018/11/09	0	0.00	10	20.18	20.25	-10	13,745	-0.07%
2018/11/08	1	20.25	5	20.21	20.30	-4	13,805	-0.03%
2018/11/07	9	19.89	3	19.98	20.00	6	13,680	0.04%
2018/11/06	1	19.85	6	19.76	19.85	-5	13,744	-0.04%
2018/11/05	1	19.50	0.4	19.85	19.75	0.6	14,503	0.00%
2018/11/02	8	19.49	4	19.58	19.65	4	15,174	0.03%
2018/11/01	3	19.45	0	0.00	19.40	3	15,487	0.02%
2018/10/31	12	19.50	2	19.55	19.55	10	15,679	0.06%
2018/10/30	8	19.35	0	0.00	19.40	8	15,741	0.05%
2018/10/29	44	19.31	10.3	19.43	19.40	33.7	15,706	0.21%
2018/10/26	17	19.39	213	19.35	19.50	-196	15,824	-1.24%	大賣/鉅額交易
2018/10/25	25	19.29	12	19.30	19.40	13	15,814	0.08%
2018/10/24	5.4	19.40	7	19.38	19.50	-1.6	15,712	-0.01%
2018/10/23	67	19.64	3	19.63	19.60	64	15,663	0.41%
2018/10/22	1	19.65	9	19.83	19.90	-8	15,776	-0.05%
2018/10/19	5	19.75	0	0.00	19.85	5	15,905	0.03%
2018/10/18	15	19.75	10	19.75	19.80	5	15,881	0.03%
2018/10/17	15	19.80	4	19.89	19.75	11	15,910	0.07%
2018/10/16	48.1	19.81	1	19.80	19.80	47.1	15,759	0.30%
2018/10/15	78	19.86	3.1	19.92	19.80	74.9	15,581	0.48%
2018/10/12	133	19.80	16	20.07	20.10	117	15,337	0.76%	大買/鉅額交易
2018/10/11	144	20.08	73	20.06	19.95	71	14,895	0.48%	大買/
2018/10/09	1	20.65	1	20.50	20.60	0	13,961	0.00%
2018/10/05	4	20.40	10	20.40	20.40	-6	13,606	-0.04%
2018/10/04	20	20.47	5	20.55	20.50	15	13,384	0.11%
2018/10/03	12	20.59	0	20.65	20.55	12	13,224	0.09%
2018/10/02	9	20.62	0.5	20.80	20.60	8.5	13,181	0.06%
2018/10/01	1	20.80	10.2	20.85	20.85	-9.2	13,018	-0.07%
2018/09/28	2	20.78	3	20.87	20.80	-1	13,046	-0.01%
2018/09/27	0.3	21.00	100	20.75	20.95	-99.8	12,889	-0.77%
2018/09/26	6	20.78	1	20.90	20.80	5	12,705	0.04%
2018/09/25	0	0.00	9.2	20.75	20.80	-9.2	12,703	-0.07%
2018/09/21	5	20.69	7.2	20.70	20.70	-2.2	12,669	-0.02%
2018/09/20	1	20.60	6.1	20.61	20.60	-5.1	12,513	-0.04%
2018/09/19	1	20.45	3.8	20.55	20.55	-2.8	12,606	-0.02%
2018/09/18	5	20.45	5	20.50	20.40	0	12,690	0.00%
2018/09/14	5	20.50	3	20.50	20.45	2	12,890	0.02%
2018/09/13	3	20.45	4	20.50	20.55	-1	13,007	-0.01%
2018/09/12	8	20.38	14	20.38	20.40	-6	13,026	-0.05%
2018/09/11	5	20.35	11	20.36	20.40	-6	13,095	-0.05%
2018/09/10	4	20.30	10.1	20.30	20.35	-6.1	13,387	-0.05%
2018/09/07	11	20.40	72	20.48	20.40	-61	13,665	-0.45%
2018/09/06	5	20.35	0	0.00	20.50	5	13,713	0.04%
2018/09/05	17	20.38	0.1	20.50	20.35	16.9	13,747	0.12%
2018/09/04	4	20.40	0	0.00	20.45	4	13,715	0.03%
2018/09/03	3	20.45	0	0.00	20.50	3	13,686	0.02%
2018/08/31	3	20.40	126	20.50	20.55	-123	13,770	-0.89%	大賣/鉅額交易
2018/08/30	4	20.41	0	0.00	20.40	4	13,775	0.03%
2018/08/29	0	0.00	6	20.45	20.50	-6	13,910	-0.04%
2018/08/28	2.4	20.41	3	20.40	20.45	-0.6	13,931	0.00%
2018/08/27	10	20.40	7	20.36	20.35	3	13,980	0.02%
2018/08/24	2	20.45	0	0.00	20.50	2	14,136	0.01%
2018/08/23	4.7	20.49	0	0.00	20.55	4.7	15,122	0.03%
2018/08/22	4	20.43	22	20.49	20.50	-18	15,393	-0.12%
2018/08/21	134	20.40	6	20.40	20.45	128	15,264	0.84%	大買/鉅額交易
2018/08/20	4	20.25	1	20.30	20.35	3	15,243	0.02%
2018/08/17	7	20.25	0	0.00	20.25	7	15,218	0.05%
2018/08/16	48	20.12	38	20.15	20.15	10	15,237	0.07%
2018/08/15	50	20.29	0	0.00	20.20	50	15,188	0.33%
2018/08/14	48.3	20.35	10	20.35	20.35	38.3	15,051	0.25%
2018/08/13	68	20.39	25.3	20.40	20.40	42.7	15,029	0.28%
2018/08/10	274	20.44	11	20.45	20.50	263	14,979	1.76%	大買/鉅額交易
2018/08/09	3	21.33	82	21.32	21.35	-79	14,262	-0.55%
2018/08/08	5	21.25	57	21.25	21.30	-52	13,596	-0.38%
2018/08/07	2	21.25	6	21.25	21.25	-4	13,425	-0.03%
2018/08/06	1	21.20	2	21.15	21.20	-1	13,258	-0.01%
2018/08/03	1	20.95	3	21.05	21.05	-2	13,145	-0.02%
2018/08/02	3	20.95	6	20.96	20.95	-3	13,076	-0.02%
2018/08/01	3.5	21.01	6	21.03	21.05	-2.5	12,969	-0.02%
2018/07/31	7	20.99	0	0.00	21.05	7	12,901	0.05%
2018/07/30	27	20.99	2	21.00	21.00	25	12,737	0.20%
2018/07/27	8	21.00	21.7	20.98	21.00	-13.7	12,644	-0.11%
2018/07/26	29	20.84	5	20.85	20.90	24	12,461	0.19%
2018/07/25	5.7	20.76	1	20.80	20.80	4.7	12,412	0.04%
2018/07/24	56	20.82	12	20.76	20.85	44	12,438	0.35%
2018/07/23	0	0.00	108.1	20.65	20.75	-108.1	12,613	-0.86%	大賣/鉅額交易
2018/07/20	7	20.60	0	0.00	20.70	7	12,632	0.06%
2018/07/19	2	20.65	0	0.00	20.60	2	12,655	0.02%
2018/07/18	39	20.75	7	20.74	20.75	32	12,722	0.25%
2018/07/17	1	20.65	1	20.70	20.60	0	12,746	0.00%
2018/07/16	0	0.00	5	20.65	20.60	-5	12,769	-0.04%
2018/07/13	90	20.60	4	20.63	20.65	86	12,872	0.67%
2018/07/12	0	0.00	10	20.59	20.60	-10	12,895	-0.08%
2018/07/11	23	20.49	1	20.50	20.40	22	12,950	0.17%
2018/07/10	0	0.00	1	20.50	20.50	-1	12,983	-0.01%
2018/07/06	8	20.20	0	0.00	20.25	8	13,005	0.06%
2018/07/05	1	20.30	222	20.31	20.20	-221	12,962	-1.70%	大賣/鉅額交易
2018/07/03	13	20.28	0	0.00	20.20	13	13,139	0.10%
2018/07/02	28	20.36	0	0.00	20.30	28	13,109	0.21%
2018/06/29	1	20.35	13.9	20.57	20.60	-12.9	13,082	-0.10%
2018/06/28	16	20.27	3.5	20.39	20.35	12.5	12,928	0.10%
2018/06/27	19	20.36	0	0.00	20.35	19	12,830	0.15%
2018/06/26	13	20.40	1	20.40	20.35	12	12,851	0.09%
2018/06/25	34	20.46	0	0.00	20.45	34	12,814	0.27%
2018/06/22	1	20.45	3	20.53	20.65	-2	12,807	-0.02%
2018/06/21	2	20.50	11	20.50	20.50	-9	12,710	-0.07%
2018/06/20	6	20.55	7	20.55	20.50	-1	12,782	-0.01%
2018/06/19	14	20.49	2	20.50	20.40	12	12,743	0.09%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	5	20.74	33	20.80	20.70	-28	12,164	-0.23%
2018/06/13	10	20.90	0	0.00	20.90	10	12,149	0.08%
2018/06/12	13	20.98	1	21.10	20.90	12	12,537	0.10%
2018/06/11	3	21.03	1	21.10	21.10	2	12,523	0.02%
2018/06/08	1	21.00	7	21.01	21.05	-6	12,609	-0.05%
2018/06/07	1	21.00	13.2	21.08	21.10	-12.2	12,728	-0.10%
2018/06/06	2	20.98	3	21.00	21.00	-1	12,734	-0.01%
2018/06/05	3.5	20.86	0	0.00	20.90	3.5	12,607	0.03%
2018/06/04	1	20.80	2.1	20.80	20.85	-1.1	12,524	-0.01%
2018/06/01	4	20.35	5.1	20.36	20.75	-1.1	12,550	-0.01%
2018/05/31	50	20.46	9	20.59	20.35	41	12,429	0.33%
2018/05/30	27	20.67	1	20.70	20.55	26	11,583	0.22%
2018/05/29	1	20.85	2	20.90	20.95	-1	11,488	-0.01%
2018/05/28	4	20.88	17	20.87	20.95	-13	11,623	-0.11%
2018/05/25	0	0.00	5	20.79	20.85	-5	11,844	-0.04%
2018/05/24	0	0.00	2.3	20.71	20.75	-2.3	11,927	-0.02%
2018/05/23	8	20.63	0.3	20.60	20.60	7.7	12,047	0.06%
2018/05/22	4	20.76	0	0.00	20.70	4	12,129	0.03%
2018/05/21	7	20.79	0	0.00	20.80	7	12,281	0.06%
2018/05/18	0	0.00	13.1	20.69	20.80	-13.1	12,497	-0.10%
2018/05/17	10	20.70	5	20.70	20.65	5	12,745	0.04%
2018/05/16	4.3	20.59	107	20.70	20.65	-102.7	12,786	-0.80%	大賣/鉅額交易
2018/05/15	2	20.65	0	0.00	20.55	2	13,080	0.02%
2018/05/14	11	20.56	3	20.55	20.70	8	13,806	0.06%
2018/05/11	0	0.00	4	20.54	20.60	-4	13,895	-0.03%
2018/05/10	1	20.30	5	20.35	20.35	-4	13,823	-0.03%
2018/05/09	14.5	20.32	1	20.40	20.30	13.5	13,841	0.10%
2018/05/07	23.5	20.30	0	0.00	20.30	23.5	13,992	0.17%
2018/05/04	8	20.35	10.5	20.35	20.30	-2.5	13,988	-0.02%
2018/05/03	16	20.40	0	0.00	20.40	16	13,969	0.11%
2018/05/02	16	20.35	56	20.41	20.45	-40	14,052	-0.28%
2018/04/30	2	20.40	4	20.45	20.40	-2	14,058	-0.01%
2018/04/27	29	20.31	28	20.31	20.45	1	14,028	0.01%
2018/04/26	11	20.50	102	20.50	20.50	-91	13,954	-0.65%	大賣/
2018/04/25	1	20.40	0	0.00	20.50	1	13,979	0.01%
2018/04/24	3	20.50	3	20.47	20.50	0	14,070	0.00%
2018/04/23	0	0.00	15	20.40	20.50	-15	14,225	-0.11%
2018/04/20	1	20.35	1.1	20.40	20.40	-0.1	14,265	0.00%
2018/04/19	16.1	20.40	6	20.30	20.40	10.1	14,392	0.07%
2018/04/18	4	20.21	0	0.00	20.25	4	14,412	0.03%
2018/04/17	14.3	20.21	4.1	20.20	20.25	10.2	14,531	0.07%
2018/04/16	6	20.30	1	20.25	20.25	5	14,616	0.03%
2018/04/13	447	20.30	35	20.30	20.30	412	14,736	2.80%	大買/鉅額交易
2018/04/12	0.7	20.35	0	0.00	20.35	0.7	14,991	0.00%
2018/04/11	9	20.30	3	20.33	20.30	6	15,149	0.04%
2018/04/09	2	20.18	4	20.20	20.20	-2	15,205	-0.01%
2018/04/03	13.3	20.24	11	20.25	20.20	2.3	15,129	0.01%
2018/04/02	0	0.00	12	20.25	20.25	-12	15,180	-0.08%
2018/03/31	4	20.25	3	20.25	20.30	1	15,155	0.01%
2018/03/30	4	20.30	5	20.25	20.25	-1	15,169	-0.01%
2018/03/29	2	20.10	0	0.00	20.25	2	15,097	0.01%
2018/03/28	0.9	20.20	5	20.20	20.20	-4.1	14,917	-0.03%
2018/03/27	0	20.20	4.5	20.14	20.20	-4.5	14,848	-0.03%
2018/03/26	5	20.00	1	20.00	20.05	4	14,743	0.03%
2018/03/23	46.5	20.04	3	20.02	20.05	43.5	14,680	0.30%
2018/03/22	28	20.05	3	20.08	20.15	25	14,604	0.17%
2018/03/21	10	20.09	1	20.10	20.10	9	14,523	0.06%
2018/03/20	4	20.11	3	20.12	20.10	1	14,697	0.01%
2018/03/19	3	20.10	17	20.14	20.20	-14	14,759	-0.09%
2018/03/16	4	20.10	16	20.12	20.15	-12	14,755	-0.08%
2018/03/15	31	20.13	2.1	20.15	20.05	28.9	14,458	0.20%
2018/03/14	4	20.11	20	20.15	20.15	-16	14,458	-0.11%
2018/03/13	10	20.15	52.1	20.13	20.15	-42.1	14,528	-0.29%
2018/03/12	2	20.05	12	20.01	20.05	-10	14,424	-0.07%
2018/03/09	5	19.95	56	20.00	20.00	-51	14,647	-0.35%
2018/03/08	2	19.90	7.2	19.90	19.90	-5.2	14,711	-0.04%
2018/03/07	21	20.00	5	19.96	19.85	16	14,827	0.11%
2018/03/06	0	0.00	61.8	19.90	19.95	-61.8	14,871	-0.42%
2018/03/05	9.2	19.83	10	19.90	19.80	-0.8	15,202	-0.01%
2018/03/02	16	19.77	297	19.76	19.80	-281	15,164	-1.85%	大賣/鉅額交易
2018/03/01	23	19.94	0	0.00	19.95	23	15,094	0.15%
2018/02/27	7.3	20.06	12	20.10	20.00	-4.8	15,014	-0.03%
2018/02/26	6	20.01	3.1	20.03	20.10	2.9	14,821	0.02%
2018/02/23	8	19.94	0	0.00	19.90	8	14,730	0.05%
2018/02/22	20	19.65	26	19.73	19.85	-6	14,828	-0.04%
2018/02/21	46	19.70	26	19.70	19.75	20	14,934	0.13%
2018/02/12	50	19.47	1.2	19.49	19.45	48.8	14,828	0.33%
2018/02/09	32	19.46	0	0.00	19.45	32	14,731	0.22%
2018/02/08	11	19.65	48.3	19.70	19.70	-37.3	14,738	-0.25%
2018/02/07	43.8	19.72	4	19.81	19.65	39.8	14,846	0.27%
2018/02/06	74.2	19.60	121	19.63	19.50	-46.8	14,673	-0.32%	大賣/
2018/02/05	10	19.98	27	19.97	20.10	-17	13,880	-0.12%
2018/02/02	1	20.00	22	20.13	20.15	-21	13,758	-0.15%
2018/02/01	5	20.15	1	20.15	20.15	4	13,744	0.03%
2018/01/31	5	20.01	2.1	20.12	20.15	2.9	13,795	0.02%
2018/01/30	10	20.15	11	20.15	20.05	-1	13,776	-0.01%
2018/01/29	2	20.10	26	20.11	20.20	-24	13,903	-0.17%
2018/01/26	61.7	20.10	3	20.10	20.05	58.7	14,056	0.42%
2018/01/25	0	20.00	12	20.06	20.10	-12	14,021	-0.09%
2018/01/24	2	19.95	2	19.95	20.00	0	14,001	0.00%
2018/01/23	2	19.95	17	19.96	20.00	-15	14,034	-0.11%
2018/01/22	0	0.00	7.6	19.99	20.00	-7.6	14,205	-0.05%
2018/01/19	1	20.00	7.1	20.05	20.05	-6.1	14,874	-0.04%
2018/01/18	53.1	20.07	132	20.06	20.05	-78.9	15,315	-0.52%	大賣/
2018/01/17	2.3	19.96	45	19.97	20.05	-42.7	15,281	-0.28%
2018/01/16	4	19.95	51	19.95	20.00	-47	15,215	-0.31%
2018/01/15	1	19.95	117	19.95	20.00	-116	15,109	-0.77%	大賣/鉅額交易
2018/01/12	1	19.80	6.3	19.83	19.85	-5.3	15,158	-0.04%
2018/01/11	2	19.85	123	19.80	19.85	-121	15,111	-0.80%	大賣/鉅額交易
2018/01/10	2	19.83	101	19.85	19.85	-99	15,259	-0.65%	大賣/
2018/01/09	74	19.82	125	19.85	19.85	-51	15,173	-0.34%	大賣/
2018/01/08	13	19.84	5	19.85	19.85	8	15,307	0.05%
2018/01/05	10.4	19.62	31	19.61	19.70	-20.6	15,164	-0.14%
2018/01/04	6	19.58	111	19.58	19.60	-105	15,330	-0.68%	大賣/鉅額交易
2018/01/03	22	19.55	26	19.55	19.55	-4	15,580	-0.03%
2018/01/02	13	19.52	0	0.00	19.55	13	15,625	0.08%