第一金 (2892)-元大-館前券商分點個股進出

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
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/11/22	0	0.00	0.3	27.60	27.65	-0.3	17,750	0.00%
2024/11/21	2	27.30	5	27.61	27.60	-3	17,667	-0.02%
2024/11/20	2.1	27.61	4	27.81	27.60	-1.9	17,502	-0.01%
2024/11/19	1	27.90	35.2	27.94	27.95	-34.2	17,178	-0.20%
2024/11/18	16	27.57	63.4	27.55	27.65	-47.3	16,318	-0.29%
2024/11/15	0	0.00	97.7	27.17	27.30	-97.7	15,690	-0.62%
2024/11/14	20	26.37	0	26.35	26.20	20	15,041	0.13%
2024/11/13	8.3	26.44	5	26.70	26.60	3.3	14,887	0.02%
2024/11/12	17.2	26.58	1	26.70	26.50	16.2	14,595	0.11%
2024/11/11	8.9	26.78	0	0.00	26.75	8.9	14,234	0.06%
2024/11/08	32	26.80	0	0.00	26.80	32	14,328	0.22%
2024/11/07	26.3	26.83	0	0.00	26.80	26.3	14,622	0.18%
2024/11/06	13.3	26.97	0	0.00	26.90	13.3	15,006	0.09%
2024/11/05	3.3	27.06	0	0.00	27.10	3.3	15,478	0.02%
2024/11/04	3	26.95	3	27.15	27.10	0	15,955	0.00%
2024/11/01	12.4	26.85	2	26.95	27.00	10.4	16,582	0.06%
2024/10/30	8	26.98	25	27.01	27.15	-17	16,516	-0.10%
2024/10/29	21	27.01	2	27.10	27.10	19	16,598	0.11%
2024/10/28	13	27.15	3.4	27.34	27.35	9.6	16,654	0.06%
2024/10/25	6	27.13	8	27.28	27.35	-2	16,774	-0.01%
2024/10/24	7	27.08	12	27.20	27.25	-5	17,001	-0.03%
2024/10/23	9	27.17	2	27.15	27.15	7	17,176	0.04%
2024/10/22	6	27.18	16	27.40	27.50	-10	17,223	-0.06%
2024/10/21	2	27.20	12.9	27.44	27.25	-10.9	17,241	-0.06%
2024/10/18	0	0.00	56.4	27.52	27.60	-56.4	17,317	-0.33%
2024/10/17	4	27.05	1	27.05	27.15	3	17,415	0.02%
2024/10/16	15	27.04	0	0.00	27.05	15	17,461	0.09%
2024/10/15	0	0.00	12.4	27.16	27.35	-12.4	17,420	-0.07%
2024/10/14	3	26.90	0	0.00	26.90	3	17,329	0.02%
2024/10/11	2	26.80	0	0.00	26.85	2	17,427	0.01%
2024/10/09	3.7	26.83	0	0.00	26.80	3.7	17,567	0.02%
2024/10/08	12	26.90	2	27.00	26.95	10	17,498	0.06%
2024/10/07	21	27.12	13.1	27.10	27.05	7.9	17,399	0.05%
2024/10/04	5	27.09	2	27.05	27.20	3	17,263	0.02%
2024/10/01	4	27.28	0	0.00	27.25	4	17,047	0.02%
2024/09/30	4	27.59	5.6	27.56	27.40	-1.6	17,127	-0.01%
2024/09/27	6	27.73	33.6	27.75	27.80	-27.6	17,158	-0.16%
2024/09/26	0.3	27.75	6	27.73	27.80	-5.7	17,137	-0.03%
2024/09/25	0	0.00	12.6	27.64	27.70	-12.6	17,052	-0.07%
2024/09/24	2.4	27.32	7.2	27.42	27.55	-4.8	17,032	-0.03%
2024/09/23	3	27.20	33	27.30	27.35	-30	17,044	-0.18%
2024/09/20	11.7	27.42	6.8	27.41	27.30	4.9	17,054	0.03%
2024/09/19	0.6	27.27	3	27.25	27.20	-2.4	16,754	-0.01%
2024/09/18	8	27.25	12.3	27.24	27.15	-4.3	16,790	-0.03%
2024/09/16	3	27.20	1.1	27.16	27.35	1.9	17,042	0.01%
2024/09/13	8	27.23	0	0.00	27.25	8	17,124	0.05%
2024/09/12	5	27.07	17	27.35	27.40	-12	17,232	-0.07%
2024/09/11	19	27.14	0	0.00	27.00	19	17,138	0.11%
2024/09/10	0	0.00	52	27.27	27.30	-52	17,075	-0.30%
2024/09/09	3	26.70	3.2	27.00	26.95	-0.2	16,874	0.00%
2024/09/06	5	26.75	4	26.96	27.05	1	16,808	0.01%
2024/09/05	0	0.00	7	26.85	26.85	-7	16,817	-0.04%
2024/09/04	30.3	26.64	4	26.78	26.70	26.3	16,875	0.16%
2024/09/03	2	26.98	3	27.30	26.95	-1	16,686	-0.01%
2024/09/02	3	27.28	3	27.15	27.20	0	16,748	0.00%
2024/08/30	3	27.10	0	0.00	27.25	3	16,856	0.02%
2024/08/29	1.1	27.11	0	27.30	27.05	1.1	16,741	0.01%
2024/08/28	3	27.10	2	27.15	27.20	1	16,786	0.01%
2024/08/27	6.1	27.18	0	0.00	27.15	6.1	17,616	0.03%
2024/08/26	0.1	27.45	3	27.50	27.45	-3	17,847	-0.02%
2024/08/23	13	27.18	5.1	27.18	27.10	7.9	18,180	0.04%
2024/08/22	8	27.12	11.4	27.17	27.25	-3.4	18,239	-0.02%
2024/08/21	0.2	27.15	24.3	27.06	27.20	-24.1	18,507	-0.13%
2024/08/20	1	27.00	158.6	27.06	27.15	-157.6	18,753	-0.84%	大賣/鉅額交易
2024/08/19	11.3	26.95	0	0.00	26.85	11.3	19,222	0.06%
2024/08/16	4	26.95	14	26.93	26.85	-10	19,506	-0.05%
2024/08/15	26.1	26.75	0	0.00	26.55	26.1	19,929	0.13%
2024/08/14	3	26.90	1	27.20	27.00	2	20,630	0.01%
2024/08/13	10	26.82	9	26.83	26.80	1	21,049	0.00%
2024/08/12	9	27.04	22	27.12	27.00	-13	21,062	-0.06%
2024/08/09	7	26.90	22.9	26.98	26.85	-15.9	21,000	-0.08%
2024/08/08	37.1	26.53	4	26.68	26.40	33.1	20,644	0.16%
2024/08/07	27	28.16	100.2	28.42	28.25	-73.2	20,144	-0.36%
2024/08/06	9	28.13	25	28.34	28.20	-16	19,803	-0.08%
2024/08/05	17.3	28.08	64	28.09	28.05	-46.7	19,387	-0.24%
2024/08/02	15	29.04	1	29.15	29.10	14	18,926	0.07%
2024/08/01	0	29.45	3	29.35	29.45	-3	18,749	-0.02%
2024/07/31	0	0.00	6	29.42	29.35	-6	18,893	-0.03%
2024/07/30	6.1	29.20	7	29.26	29.35	-1	18,731	-0.01%
2024/07/29	7	29.43	56.1	29.48	29.50	-49.1	18,681	-0.26%
2024/07/26	2	29.10	228.1	29.13	29.30	-226.1	18,481	-1.22%	大賣/鉅額交易
2024/07/23	1	29.10	38	29.21	29.30	-37	18,502	-0.20%
2024/07/22	4	28.79	8.4	28.92	29.00	-4.4	18,451	-0.02%
2024/07/19	13	28.93	6	29.07	29.15	7	18,409	0.04%
2024/07/18	2	29.20	646	29.20	29.40	-644	18,229	-3.53%	大賣/鉅額交易
2024/07/17	582	28.99	0.1	29.00	29.00	581.9	17,927	3.25%	大買/鉅額交易
2024/07/16	1	28.95	48.3	29.02	29.00	-47.3	17,916	-0.26%
2024/07/15	0	0.00	101	28.94	29.00	-101	18,134	-0.56%	大賣/鉅額交易
2024/07/12	8	28.90	31	28.84	28.90	-23	18,097	-0.13%
2024/07/11	2.9	28.80	7	28.76	28.85	-4.1	18,034	-0.02%
2024/07/10	3	28.72	12	28.75	28.75	-9	18,260	-0.05%
2024/07/09	2	28.67	0	0.00	28.65	2	18,170	0.01%
2024/07/08	4	28.64	14	28.61	28.65	-10	18,107	-0.06%
2024/07/05	13	28.56	6.1	28.57	28.60	6.9	18,089	0.04%
2024/07/04	0.5	28.55	37	28.52	28.60	-36.5	18,172	-0.20%
2024/07/03	3.6	28.01	104.6	28.32	28.45	-101	18,068	-0.56%	大賣/
2024/07/02	0	0.00	12.4	28.02	28.00	-12.4	17,911	-0.07%
2024/07/01	4	28.05	0	0.00	28.00	4	18,108	0.02%
2024/06/28	2	28.05	60.7	28.02	28.10	-58.7	18,137	-0.32%
2024/06/27	8	27.88	5	27.95	28.00	3	18,052	0.02%
2024/06/26	16.1	28.02	12	28.05	28.00	4.1	18,086	0.02%
2024/06/25	2	28.13	39.1	28.28	28.20	-37.1	18,086	-0.21%
2024/06/24	6	27.93	1	28.05	28.15	5	18,037	0.03%
2024/06/21	12	28.01	10.2	28.00	28.00	1.8	17,998	0.01%
2024/06/20	17.5	28.00	5	28.10	28.10	12.5	17,764	0.07%
2024/06/19	15.1	28.10	31	28.20	28.10	-15.9	17,778	-0.09%
2024/06/18	3	27.95	12.5	28.04	28.10	-9.5	17,832	-0.05%
2024/06/17	3	28.00	14	28.04	27.95	-11	17,950	-0.06%
2024/06/14	2	27.90	3	27.85	27.95	-1	17,971	-0.01%
2024/06/13	0	0.00	15.7	27.86	27.80	-15.7	18,027	-0.09%
2024/06/12	0	0.00	8	27.77	27.70	-8	18,487	-0.04%
2024/06/11	1	27.90	4	27.88	27.80	-3	18,774	-0.02%
2024/06/07	2	27.70	3.4	27.84	27.80	-1.4	18,801	-0.01%
2024/06/06	0	0.00	33	27.53	27.50	-33	18,763	-0.18%
2024/06/05	3	27.45	3	27.55	27.45	0	18,680	0.00%
2024/06/04	34	27.45	74.1	27.53	27.45	-40.1	18,695	-0.21%
2024/06/03	4.1	27.55	118	27.55	27.55	-113.9	18,652	-0.61%	大賣/鉅額交易
2024/05/31	53.1	27.52	6.2	27.55	27.50	46.9	18,618	0.25%
2024/05/30	19	27.38	1	27.30	27.30	18	17,908	0.10%
2024/05/29	40.1	27.78	3	27.70	27.60	37.1	17,838	0.21%
2024/05/28	3.2	28.20	6	28.20	28.05	-2.9	17,463	-0.02%
2024/05/27	7	28.01	3	28.30	28.30	4	17,715	0.02%
2024/05/24	10.2	28.31	18.5	28.30	28.20	-8.3	17,476	-0.05%
2024/05/23	13.2	28.15	48.5	28.24	28.95	-35.3	17,302	-0.20%
2024/05/22	32	28.45	29.5	28.34	28.50	2.5	16,734	0.01%
2024/05/21	8	28.29	10.3	28.38	28.35	-2.3	16,388	-0.01%
2024/05/20	9.6	28.63	102	28.56	28.90	-92.5	15,840	-0.58%	大賣/
2024/05/17	3	27.87	79.2	27.99	28.05	-76.2	14,951	-0.51%
2024/05/16	1	27.80	22	27.77	27.75	-21	14,519	-0.14%
2024/05/15	30	27.60	36	27.67	27.60	-6	14,407	-0.04%
2024/05/14	4	27.44	0	0.00	27.40	4	14,495	0.03%
2024/05/13	11.1	27.70	60.2	27.82	27.80	-49	14,403	-0.34%
2024/05/10	118	27.85	2	27.85	27.90	116	14,308	0.81%	大買/鉅額交易
2024/05/09	1.1	27.75	23	27.78	27.75	-21.9	14,213	-0.15%
2024/05/08	2	27.85	34	27.99	28.00	-32	14,187	-0.23%
2024/05/07	0	0.00	30	27.90	27.80	-30	14,080	-0.21%
2024/05/06	13.1	27.60	33.6	27.85	27.90	-20.6	14,004	-0.15%
2024/05/03	0	0.00	15	27.48	27.40	-15	13,683	-0.11%
2024/05/02	0	0.00	15.6	27.49	27.35	-15.6	13,648	-0.11%
2024/04/30	3	27.30	14	27.46	27.35	-11	13,538	-0.08%
2024/04/29	30	27.31	8	27.38	27.50	22	13,486	0.16%
2024/04/26	1.1	27.05	0	0.00	26.95	1.1	13,225	0.01%
2024/04/25	107.1	26.95	0	27.05	26.90	107	13,260	0.81%	大買/鉅額交易
2024/04/24	3	27.10	78.8	27.10	27.20	-75.8	13,199	-0.57%
2024/04/23	1	27.05	4	27.05	27.15	-3	13,552	-0.02%
2024/04/22	0	0.00	4.2	27.05	27.10	-4.2	13,709	-0.03%
2024/04/19	14.4	26.55	4	26.70	26.65	10.4	13,683	0.08%
2024/04/18	6.1	26.93	3	27.00	26.90	3.1	13,366	0.02%
2024/04/17	8.1	26.78	11	26.85	26.90	-3	13,304	-0.02%
2024/04/16	45.3	26.89	8	26.86	26.75	37.3	13,255	0.28%
2024/04/15	3.1	27.25	6	27.33	27.20	-3	12,912	-0.02%
2024/04/12	3.2	27.25	0	0.00	27.35	3.2	12,922	0.02%
2024/04/11	0.2	27.45	1.1	27.40	27.45	-0.9	12,870	-0.01%
2024/04/10	3	27.55	2.5	27.55	27.50	0.5	12,862	0.00%
2024/04/09	3	27.47	8	27.52	27.55	-5	12,897	-0.04%
2024/04/08	0.5	27.45	27.7	27.31	27.45	-27.3	12,933	-0.21%
2024/04/03	56.2	27.29	2	27.28	27.15	54.2	12,931	0.42%
2024/04/01	2.9	27.80	8.6	27.80	27.75	-5.7	12,763	-0.04%
2024/03/29	0	0.00	1	27.80	27.70	-1	12,727	-0.01%
2024/03/28	3	27.55	9.5	27.57	27.60	-6.5	12,575	-0.05%
2024/03/27	2	27.80	1.4	27.75	27.70	0.6	12,472	0.00%
2024/03/26	0.1	27.65	34	27.79	27.80	-33.9	12,502	-0.27%
2024/03/25	4	27.60	40	27.68	27.70	-36	12,610	-0.29%
2024/03/22	0.1	27.55	3	27.60	27.60	-2.9	12,632	-0.02%
2024/03/21	1	27.45	9	27.48	27.55	-8	12,499	-0.06%
2024/03/20	56.3	27.24	6	27.33	27.20	50.3	12,578	0.40%
2024/03/19	23	27.35	2.6	27.37	27.35	20.4	12,480	0.16%
2024/03/18	0	0.00	46	27.37	27.45	-46	12,439	-0.37%
2024/03/15	6	27.43	32	27.59	27.60	-26	12,363	-0.21%
2024/03/14	10.8	27.50	47	27.52	27.65	-36.2	11,837	-0.31%
2024/03/13	105	27.24	9	27.25	27.25	96	11,503	0.83%	大買/
2024/03/12	69.9	27.05	5	27.03	27.05	64.9	11,330	0.57%
2024/03/11	5	27.10	20	27.10	27.05	-15	11,319	-0.13%
2024/03/08	0	0.00	4.2	27.19	27.10	-4.2	11,310	-0.04%
2024/03/07	18	26.96	6	26.99	27.00	12	11,333	0.11%
2024/03/06	7	27.02	5.7	27.06	27.10	1.3	11,411	0.01%
2024/03/05	2.3	26.91	0	0.00	26.90	2.3	11,789	0.02%
2024/03/04	1	26.90	12	26.89	26.95	-11	11,792	-0.09%
2024/03/01	6.1	27.06	0	0.00	27.05	6.1	11,812	0.05%
2024/02/29	4	27.09	0.1	27.10	27.10	3.9	11,947	0.03%
2024/02/27	4	26.95	0	0.00	26.90	4	11,741	0.03%
2024/02/26	14	27.00	0	0.00	26.90	14	11,702	0.12%
2024/02/23	10	27.20	0	0.00	27.15	10	11,600	0.09%
2024/02/22	6	27.18	27.8	27.21	27.25	-21.8	11,877	-0.18%
2024/02/21	20	27.21	9	27.23	27.20	11	11,862	0.09%
2024/02/20	7	27.39	16	27.29	27.40	-9	11,915	-0.08%
2024/02/19	0	0.00	8	27.19	27.20	-8	12,068	-0.07%
2024/02/16	6	26.81	0	0.00	26.85	6	12,124	0.05%
2024/02/15	6.6	26.98	0	26.90	26.75	6.6	12,089	0.05%
2024/02/05	1.5	26.85	1	27.00	26.80	0.5	11,901	0.00%
2024/02/02	5.5	26.95	4	26.94	27.00	1.5	11,830	0.01%
2024/02/01	4	26.80	8	26.85	26.90	-4	11,822	-0.03%
2024/01/31	5	26.53	28	26.61	26.60	-23	11,711	-0.20%
2024/01/30	6	26.70	3	26.60	26.50	3	11,655	0.03%
2024/01/29	8	26.83	3	26.95	26.80	5	11,718	0.04%
2024/01/26	0	0.00	7.7	26.79	26.85	-7.7	11,764	-0.07%
2024/01/25	3	26.55	7	26.66	26.65	-4	11,726	-0.03%
2024/01/24	5.8	26.53	3.1	26.65	26.60	2.7	11,714	0.02%
2024/01/23	5	26.52	0	0.00	26.50	5	11,731	0.04%
2024/01/22	3	26.53	3	26.50	26.40	0	11,756	0.00%
2024/01/19	0	0.00	3.2	26.43	26.45	-3.2	11,730	-0.03%
2024/01/18	4	26.20	0	0.00	26.20	4	11,764	0.03%
2024/01/17	16.6	26.26	25	26.25	26.10	-8.4	11,754	-0.07%
2024/01/16	31.1	26.59	6.2	26.51	26.50	24.9	11,459	0.22%
2024/01/15	1	26.80	3	26.93	26.80	-2	11,258	-0.02%
2024/01/12	4	26.91	3	26.95	26.90	1	11,395	0.01%
2024/01/11	7	26.90	6	27.10	27.05	1	11,438	0.01%
2024/01/10	26	26.93	7	27.00	26.90	19	11,439	0.17%
2024/01/09	6	27.12	9	27.19	27.05	-3	11,468	-0.03%
2024/01/08	0	0.00	10	27.33	27.25	-10	11,481	-0.09%
2024/01/05	6	27.24	10	27.13	27.00	-4	11,476	-0.03%
2024/01/04	0	0.00	7	27.12	27.00	-7	11,549	-0.06%
2024/01/03	17.1	26.96	53.8	26.91	27.00	-36.7	11,752	-0.31%
2024/01/02	2	27.28	10.3	27.29	27.25	-8.3	11,700	-0.07%
2023/12/29	2	27.33	7	27.39	27.40	-5	11,710	-0.04%
2023/12/28	0	0.00	12	27.31	27.45	-12	11,986	-0.10%
2023/12/27	5	26.96	4	27.15	27.20	1	11,954	0.01%
2023/12/26	40	26.94	0	0.00	27.00	40	11,949	0.33%
2023/12/25	4	26.76	16	26.71	26.85	-12	11,980	-0.10%
2023/12/21	5	26.77	0	0.00	26.80	5	12,206	0.04%
2023/12/20	41	26.96	0	0.00	26.90	41	12,190	0.34%
2023/12/19	7.5	27.23	5	27.25	27.20	2.5	12,031	0.02%
2023/12/18	2	27.43	0	0.00	27.50	2	12,109	0.02%
2023/12/15	3	27.52	5.3	27.50	27.35	-2.3	12,182	-0.02%
2023/12/14	4	27.41	4	27.65	27.60	0	11,961	0.00%
2023/12/13	8	27.36	9	27.40	27.40	-1	11,858	-0.01%
2023/12/12	3	27.45	8	27.50	27.50	-5	12,137	-0.04%
2023/12/11	8	27.45	3	27.45	27.55	5	12,210	0.04%
2023/12/07	8	27.46	0	0.00	27.45	8	12,328	0.06%
2023/12/06	0	0.00	5	27.63	27.60	-5	12,344	-0.04%
2023/12/05	0.2	27.35	1	27.35	27.35	-0.8	12,239	-0.01%
2023/12/04	6.2	27.36	3	27.35	27.35	3.2	12,220	0.03%
2023/12/01	16.1	27.41	0	0.00	27.35	16.1	12,174	0.13%
2023/11/30	3	27.65	5	27.69	27.70	-2	12,014	-0.02%
2023/11/29	2	27.73	58	27.74	27.50	-56	11,585	-0.48%
2023/11/28	10.5	27.75	21.8	27.73	27.60	-11.3	11,458	-0.10%
2023/11/27	0	0.00	10	27.76	27.45	-10	11,698	-0.09%
2023/11/24	6.1	27.60	22	27.75	27.65	-16	11,623	-0.14%
2023/11/22	12	27.73	103	27.70	27.70	-91	11,480	-0.79%	大賣/
2023/11/21	0	0.00	10.8	27.81	27.85	-10.8	11,594	-0.09%
2023/11/20	5.6	27.34	0.1	27.55	27.45	5.5	11,446	0.05%
2023/11/17	19	27.48	6	27.58	27.55	13	11,503	0.11%
2023/11/16	0.1	27.30	6	27.40	27.50	-5.9	11,395	-0.05%
2023/11/15	9.1	27.10	11.2	27.10	27.15	-2.1	11,271	-0.02%
2023/11/14	5	26.87	3.2	26.95	26.95	1.8	11,277	0.02%
2023/11/13	5.7	26.81	0	0.00	26.90	5.7	11,486	0.05%
2023/11/10	0.3	26.85	25.1	26.85	26.85	-24.8	11,695	-0.21%
2023/11/09	5.5	26.89	3	26.95	26.80	2.5	11,906	0.02%
2023/11/08	7	26.85	0.1	26.85	26.85	6.9	12,160	0.06%
2023/11/07	4.1	26.84	8	26.84	26.85	-3.9	12,848	-0.03%
2023/11/06	2	26.88	11.2	26.85	26.90	-9.2	13,334	-0.07%
2023/11/03	1	26.75	3	26.60	26.70	-2	13,520	-0.01%
2023/11/02	0	0.00	6	26.45	26.35	-6	13,641	-0.04%
2023/11/01	1	26.25	5	26.21	26.15	-4	13,861	-0.03%
2023/10/31	6	25.91	6.1	25.93	25.90	-0.1	14,169	0.00%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/27	103	26.00	3.1	25.95	26.00	99.9	14,522	0.69%	大買/
2023/10/26	10	25.86	104	25.90	25.85	-94	14,678	-0.64%	大賣/
2023/10/25	12	26.08	0	0.00	25.95	12	14,611	0.08%
2023/10/24	17	26.01	9	26.03	26.00	8	14,735	0.05%
2023/10/23	7	26.07	0	0.00	26.00	7	14,869	0.05%
2023/10/20	29	26.09	12	26.28	26.20	17	14,880	0.11%
2023/10/19	16	26.52	6	26.48	26.40	10	14,692	0.07%
2023/10/18	0	0.00	6	26.63	26.70	-6	14,710	-0.04%
2023/10/17	0	0.00	6.6	26.63	26.65	-6.6	14,709	-0.04%
2023/10/16	3	26.65	0	0.00	26.75	3	14,736	0.02%
2023/10/13	8	26.71	16.4	26.71	26.70	-8.4	14,838	-0.06%
2023/10/12	11	26.93	3.1	27.00	27.00	7.9	14,904	0.05%
2023/10/11	27	26.71	15	26.78	26.85	12	14,925	0.08%
2023/10/06	6	26.20	9	26.50	26.55	-3	14,759	-0.02%
2023/10/05	0	0.00	9	26.28	26.20	-9	14,787	-0.06%
2023/10/04	49	26.09	100	26.15	26.00	-51	14,770	-0.34%
2023/10/03	103	26.50	0.3	26.50	26.40	102.7	14,554	0.71%	大買/鉅額交易
2023/10/02	1.4	26.58	1	26.50	26.55	0.4	14,675	0.00%
2023/09/28	208.6	26.55	3	26.55	26.55	205.6	14,899	1.38%	大買/鉅額交易
2023/09/27	5.5	26.48	3	26.45	26.50	2.5	14,900	0.02%
2023/09/26	1.8	26.57	0	0.00	26.55	1.8	14,850	0.01%
2023/09/25	10.3	26.73	10	26.76	26.90	0.3	14,744	0.00%
2023/09/22	10.1	26.58	3.1	26.65	26.65	7.1	14,802	0.05%
2023/09/21	13.1	26.65	405	26.60	26.55	-391.9	14,822	-2.64%	大賣/鉅額交易
2023/09/20	108.5	26.99	0.2	27.05	27.00	108.3	14,912	0.73%	大買/鉅額交易
2023/09/19	100	26.95	12	27.05	27.10	88	14,854	0.59%
2023/09/18	1.2	27.00	3	27.05	27.00	-1.9	14,960	-0.01%
2023/09/15	218	27.00	0	0.00	26.90	218	15,054	1.45%	大買/鉅額交易
2023/09/14	2	27.00	6	27.00	27.10	-4	14,807	-0.03%
2023/09/13	2	26.65	0	0.00	26.75	2	14,706	0.01%
2023/09/12	6	26.63	3.6	26.67	26.75	2.4	14,916	0.02%
2023/09/11	4.1	26.54	7	26.56	26.60	-2.9	14,954	-0.02%
2023/09/08	0.2	26.65	0	0.00	26.55	0.2	14,958	0.00%
2023/09/07	3	26.40	0	0.00	26.45	3	15,063	0.02%
2023/09/06	6	26.50	9	26.45	26.40	-3	15,125	-0.02%
2023/09/05	5	26.56	6	26.63	26.60	-1	15,065	-0.01%
2023/09/04	4.1	26.48	0	0.00	26.60	4.1	15,105	0.03%
2023/09/01	3.3	26.33	3	26.55	26.45	0.3	15,193	0.00%
2023/08/31	27	26.40	0	0.00	26.30	27	15,220	0.18%
2023/08/30	63	26.66	6.5	26.73	26.70	56.5	14,856	0.38%
2023/08/29	7	26.56	6	26.55	26.70	1	14,995	0.01%
2023/08/28	0	0.00	5	26.60	26.55	-5	15,349	-0.03%
2023/08/25	1.1	26.33	3	26.55	26.25	-1.9	16,008	-0.01%
2023/08/24	0	0.00	12	26.49	26.45	-12	16,016	-0.07%
2023/08/23	5	26.33	3	26.35	26.30	2	15,980	0.01%
2023/08/22	0.1	26.25	3	26.25	26.25	-3	15,982	-0.02%
2023/08/21	26	26.29	0.1	26.40	26.25	26	16,085	0.16%
2023/08/18	57	26.22	0	0.00	26.20	57	16,093	0.35%
2023/08/17	11.2	25.91	4	26.05	26.10	7.2	16,002	0.04%
2023/08/16	100.6	26.15	0	0.00	26.10	100.6	15,857	0.63%
2023/08/15	29.4	26.63	2	26.60	26.50	27.4	15,730	0.17%
2023/08/14	32.3	26.80	9.1	26.81	26.85	23.2	15,664	0.15%
2023/08/11	96.1	27.43	17	27.67	27.20	79.1	15,622	0.51%
2023/08/10	5	29.16	67	29.25	29.25	-62	14,981	-0.41%
2023/08/09	19	28.98	38.2	29.08	29.15	-19.2	14,518	-0.13%
2023/08/08	3	28.95	3	28.95	28.85	0	14,259	0.00%
2023/08/07	4	28.81	25.4	28.89	28.95	-21.3	14,089	-0.15%
2023/08/04	9.2	28.78	1	28.90	28.75	8.2	13,884	0.06%
2023/08/02	10.2	28.88	7	28.85	28.90	3.2	13,674	0.02%
2023/08/01	8.1	29.07	6	29.10	29.25	2.1	13,459	0.02%
2023/07/31	6	29.18	7.2	29.07	29.05	-1.2	13,406	-0.01%
2023/07/28	0	28.85	3	28.80	28.80	-3	13,397	-0.02%
2023/07/27	2.3	28.75	31	28.80	28.70	-28.7	13,514	-0.21%
2023/07/26	0	0.00	41	28.53	28.70	-41	13,506	-0.30%
2023/07/25	0	0.00	4	28.15	28.35	-4	13,371	-0.03%
2023/07/24	0.1	28.20	0	0.00	28.05	0.1	13,347	0.00%
2023/07/21	1.2	28.17	0	0.00	28.20	1.2	13,466	0.01%
2023/07/20	1	28.25	0	0.00	28.30	1	13,569	0.01%
2023/07/19	42.1	28.10	0	0.00	28.15	42.1	13,525	0.31%
2023/07/18	0	0.00	38	28.48	28.30	-38	13,445	-0.28%
2023/07/17	0.1	28.15	35	28.28	28.25	-34.9	13,284	-0.26%
2023/07/14	14.1	27.98	9.1	28.05	28.15	5	13,188	0.04%
2023/07/12	0	0.00	3	27.85	27.90	-3	13,048	-0.02%
2023/07/11	0	0.00	32	27.75	27.80	-32	13,029	-0.25%
2023/07/10	11	27.27	3	27.50	27.30	8	12,990	0.06%
2023/07/07	3.2	27.11	3	27.30	27.20	0.2	12,914	0.00%
2023/07/06	10.3	27.47	0	0.00	27.40	10.3	12,789	0.08%
2023/07/05	4	27.75	0	0.00	27.80	4	12,500	0.03%
2023/07/04	10	27.66	6	27.73	27.80	4	12,439	0.03%
2023/07/03	0.2	27.83	0	0.00	27.70	0.2	12,482	0.00%
2023/06/30	3.1	27.65	0	0.00	27.65	3.1	12,546	0.02%
2023/06/29	2	27.65	0	0.00	27.70	2	12,489	0.02%
2023/06/28	2	27.55	1	27.60	27.65	1	12,480	0.01%
2023/06/27	3	27.70	0	0.00	27.70	3	12,251	0.02%
2023/06/21	16	28.00	5	27.97	27.90	11	12,181	0.09%
2023/06/20	1	27.75	3	27.77	27.80	-2	12,192	-0.02%
2023/06/19	3.2	27.70	3.5	27.71	27.80	-0.3	12,148	0.00%
2023/06/16	4.1	27.78	3	27.85	27.60	1.1	12,157	0.01%
2023/06/15	438	27.91	420	27.82	27.70	18	12,060	0.15%	大買/大賣/
2023/06/14	1.1	27.90	3	27.90	27.85	-1.9	12,098	-0.02%
2023/06/13	1.1	28.00	10.4	27.95	27.90	-9.3	12,293	-0.08%
2023/06/12	3	27.95	8	27.99	27.90	-5	12,397	-0.04%
2023/06/09	1.1	28.00	3.1	28.00	27.95	-2	12,589	-0.02%
2023/06/08	0	0.00	9	27.93	27.95	-9	12,812	-0.07%
2023/06/07	8	27.80	1	27.80	27.90	7	12,920	0.05%
2023/06/06	3	27.70	2	27.73	27.75	1	12,970	0.01%
2023/06/05	2	27.80	3	27.85	27.75	-1	12,977	-0.01%
2023/06/02	8.1	27.66	0	27.70	27.60	8.1	12,869	0.06%
2023/06/01	20	27.64	0	0.00	27.65	20	12,829	0.16%
2023/05/31	7	27.95	50	28.00	28.10	-43	12,634	-0.34%
2023/05/30	0	0.00	7.4	28.05	28.10	-7.4	12,213	-0.06%
2023/05/29	1	27.85	3.1	27.98	28.00	-2.1	12,487	-0.02%
2023/05/26	3	27.65	22	27.66	27.75	-19	13,131	-0.14%
2023/05/25	5	27.76	3	27.75	27.75	2	13,228	0.02%
2023/05/24	8	27.81	6	27.77	28.00	2	13,321	0.02%
2023/05/22	16.1	28.10	0.5	28.10	28.00	15.6	13,275	0.12%
2023/05/19	0.5	28.05	0.2	28.00	28.10	0.4	13,337	0.00%
2023/05/18	0.2	27.90	7.1	27.96	28.05	-6.9	13,359	-0.05%
2023/05/17	7	27.75	73.7	27.88	27.90	-66.7	13,333	-0.50%
2023/05/16	1.3	27.57	33.1	27.60	27.55	-31.8	13,251	-0.24%
2023/05/15	1	27.20	0	0.00	27.40	1	13,290	0.01%
2023/05/12	0	27.30	0	27.40	27.25	0	13,371	0.00%
2023/05/10	0.3	27.50	1	27.50	27.50	-0.7	13,390	-0.01%
2023/05/09	1	27.55	34	27.50	27.55	-33	13,446	-0.25%
2023/05/08	19	27.24	21.1	27.32	27.40	-2.1	13,541	-0.02%
2023/05/04	3.3	26.95	0.1	26.95	27.05	3.2	13,797	0.02%
2023/05/03	0	27.00	0	0.00	26.95	0	13,896	0.00%
2023/05/02	0	0.00	13.7	27.20	27.20	-13.7	14,475	-0.09%
2023/04/28	0	0.00	21.1	27.03	27.10	-21.1	15,051	-0.14%
2023/04/27	3	26.95	1	27.00	27.00	2	15,111	0.01%
2023/04/26	0	0.00	23	27.02	27.05	-23	15,197	-0.15%
2023/04/25	4	26.88	33	26.99	26.90	-29	15,143	-0.19%
2023/04/24	1	26.95	6	26.90	26.95	-5	15,189	-0.03%
2023/04/21	0	0.00	2	26.85	26.90	-2	15,471	-0.01%
2023/04/20	0	0.00	4	26.84	26.80	-4	15,606	-0.03%
2023/04/19	0	0.00	1	26.90	26.85	-1	15,900	-0.01%
2023/04/18	0.4	26.75	0	0.00	26.90	0.4	15,936	0.00%
2023/04/17	3	26.70	3	26.90	26.75	0	16,033	0.00%
2023/04/14	0	0.00	130.5	26.76	26.85	-130.5	16,040	-0.81%	大賣/鉅額交易
2023/04/13	0	26.75	3	26.75	26.75	-3	16,146	-0.02%
2023/04/12	0	0.00	10	26.70	26.70	-10	16,240	-0.06%
2023/04/10	3	26.50	0	0.00	26.55	3	16,346	0.02%
2023/04/07	3.1	26.55	1.1	26.55	26.50	2	16,357	0.01%
2023/04/06	5.3	26.50	11	26.56	26.60	-5.7	16,385	-0.03%
2023/03/31	0.1	26.45	6	26.50	26.45	-5.9	16,314	-0.04%
2023/03/30	0	0.00	1	26.35	26.40	-1	16,244	-0.01%
2023/03/29	0	0.00	3.3	26.40	26.45	-3.3	16,253	-0.02%
2023/03/27	0	0.00	19.2	26.35	26.35	-19.2	16,325	-0.12%
2023/03/24	0.1	26.30	3	26.35	26.35	-2.9	16,501	-0.02%
2023/03/23	0	0.00	3	26.40	26.40	-3	16,490	-0.02%
2023/03/22	0.1	26.05	1	26.10	26.20	-0.9	16,504	-0.01%
2023/03/21	0	0.00	3	26.00	25.85	-3	16,642	-0.02%
2023/03/20	14	25.57	3	25.48	25.65	11	16,642	0.07%
2023/03/17	3	25.80	0	0.00	25.80	3	16,569	0.02%
2023/03/16	10	25.72	14	25.75	25.80	-4	16,434	-0.02%
2023/03/15	9	26.03	3	26.05	25.90	6	16,402	0.04%
2023/03/14	50	26.05	0	0.00	26.00	50	16,502	0.30%
2023/03/13	67	26.20	3	26.35	26.25	64	16,301	0.39%
2023/03/10	71	26.36	13	26.35	26.35	58	16,140	0.36%
2023/03/09	1.7	26.61	1	26.60	26.65	0.7	16,124	0.00%
2023/03/08	2	26.65	0	0.00	26.75	2	16,685	0.01%
2023/03/07	2	26.60	7	26.67	26.70	-5	16,765	-0.03%
2023/03/06	0.1	26.50	16.2	26.60	26.45	-16.1	16,949	-0.10%
2023/03/03	9	26.30	5	26.35	26.35	4	16,939	0.02%
2023/03/02	18.4	26.33	1.4	26.48	26.30	17.1	16,937	0.10%
2023/03/01	7.3	26.50	3	26.60	26.60	4.3	16,798	0.03%
2023/02/24	3.1	26.89	2	26.88	26.80	1.1	16,412	0.01%
2023/02/23	0	0.00	4	27.00	27.05	-4	15,735	-0.03%
2023/02/22	3	26.50	52	26.81	26.95	-49	15,670	-0.31%
2023/02/21	1.3	26.75	3	26.73	26.70	-1.8	15,499	-0.01%
2023/02/20	4.1	26.78	80.7	26.84	26.75	-76.7	15,648	-0.49%
2023/02/17	6	26.50	0	0.00	26.50	6	15,627	0.04%
2023/02/16	0	0.00	61	26.56	26.55	-61	15,691	-0.39%
2023/02/14	10.1	26.60	10	26.65	26.70	0.1	15,762	0.00%
2023/02/13	0	0.00	86	26.51	26.60	-86	15,693	-0.55%
2023/02/10	0	0.00	3	26.30	26.35	-3	15,634	-0.02%
2023/02/09	56	26.15	0	0.00	26.15	56	15,601	0.36%
2023/02/08	52	26.10	0	0.00	26.10	52	15,647	0.33%
2023/02/07	10	26.10	1	26.15	26.10	9	15,721	0.06%
2023/02/06	1.2	26.16	11	26.10	26.05	-9.8	15,680	-0.06%
2023/02/03	11.8	26.13	7	26.19	26.20	4.8	15,560	0.03%
2023/02/02	4	26.19	3	26.15	26.15	1	15,462	0.01%
2023/02/01	26.1	26.19	0.3	26.30	26.30	25.8	15,246	0.17%
2023/01/31	84	26.25	0	0.00	26.10	84	15,176	0.55%
2023/01/30	20.3	26.61	4.5	27.03	26.90	15.8	14,530	0.11%
2023/01/17	3.2	26.65	5	26.83	26.75	-1.8	14,000	-0.01%
2023/01/16	0	0.00	6	26.70	26.70	-6	14,044	-0.04%
2023/01/13	4.2	26.43	0	0.00	26.45	4.2	14,017	0.03%
2023/01/12	21	26.46	0	0.00	26.45	21	14,308	0.15%
2023/01/11	8.1	26.71	0	0.00	26.80	8.1	14,215	0.06%
2023/01/10	13.2	27.03	10.4	27.09	27.10	2.8	14,050	0.02%
2023/01/09	4	26.95	16.7	26.95	27.00	-12.7	14,075	-0.09%
2023/01/06	7	26.50	0	0.00	26.50	7	13,996	0.05%
2023/01/05	0.1	26.50	8.3	26.42	26.50	-8.2	14,269	-0.06%
2023/01/04	2	26.20	12	26.25	26.25	-10	14,219	-0.07%
2023/01/03	9	26.17	0	0.00	26.30	9	14,570	0.06%
2022/12/30	2	26.55	15.1	26.50	26.50	-13.1	14,499	-0.09%
2022/12/29	14	26.04	1	26.00	26.10	13	14,570	0.09%
2022/12/27	0	0.00	3	26.52	26.50	-3	14,844	-0.02%
2022/12/26	6	26.26	3	26.40	26.40	3	15,067	0.02%
2022/12/23	50	26.25	0	0.00	26.30	50	15,320	0.33%
2022/12/22	10	26.30	0	0.00	26.40	10	15,528	0.06%
2022/12/21	2	26.25	0	26.30	26.30	2	15,797	0.01%
2022/12/20	6.4	26.28	4	26.36	26.30	2.4	15,983	0.01%
2022/12/19	3	26.15	1	26.20	26.30	2	16,092	0.01%
2022/12/16	3	26.15	100	26.35	26.20	-97	16,053	-0.60%
2022/12/15	1	26.25	3	26.35	26.40	-2	16,007	-0.01%
2022/12/14	0	0.00	18	26.38	26.35	-18	16,169	-0.11%
2022/12/13	20	26.20	0	0.00	26.00	20	16,162	0.12%
2022/12/12	8	26.28	5	26.29	26.40	3	16,068	0.02%
2022/12/09	0	0.00	0	26.30	26.20	0	16,567	0.00%
2022/12/08	0	0.00	4	26.15	26.30	-4	16,548	-0.02%
2022/12/07	0	0.00	25.4	26.33	26.15	-25.4	16,571	-0.15%
2022/12/05	10.1	25.95	3	25.90	25.90	7.1	16,290	0.04%
2022/12/02	2.2	25.84	1	25.85	25.85	1.2	16,262	0.01%
2022/12/01	2.2	26.32	1	26.45	26.20	1.2	16,286	0.01%
2022/11/30	0	0.00	7.3	26.40	26.20	-7.3	16,261	-0.04%
2022/11/29	0	0.00	6	25.94	26.20	-6	15,636	-0.04%
2022/11/28	0.1	25.50	7	25.80	25.85	-6.9	15,494	-0.04%
2022/11/25	11	25.66	7	25.84	25.90	4	15,448	0.03%
2022/11/23	1	25.50	1	25.40	25.45	0	15,251	0.00%
2022/11/21	6	25.20	0	0.00	25.35	6	15,132	0.04%
2022/11/18	3.9	25.17	0	0.00	25.30	3.9	15,085	0.03%
2022/11/17	12	25.44	0	0.00	25.55	12	14,982	0.08%
2022/11/16	9	25.68	3	25.65	25.70	6	15,010	0.04%
2022/11/15	1.1	25.61	20	25.79	25.90	-18.9	14,833	-0.13%
2022/11/14	1	25.75	1	25.95	25.80	0	14,741	0.00%
2022/11/11	0	0.00	12	25.70	25.90	-12	14,501	-0.08%
2022/11/10	10	25.14	0	0.00	25.15	10	14,332	0.07%
2022/11/09	16.1	25.09	9	25.28	25.30	7.1	14,352	0.05%
2022/11/08	3.7	24.93	1	25.00	25.10	2.7	14,290	0.02%
2022/11/07	3.1	24.90	3	24.85	24.95	0.1	14,254	0.00%
2022/11/04	30	24.35	42	24.62	24.95	-12	14,308	-0.08%
2022/11/03	50	24.42	30	24.60	24.55	20	14,262	0.14%
2022/11/02	7.5	24.77	1.7	24.80	24.75	5.9	14,218	0.04%
2022/11/01	3	24.80	0	0.00	24.90	3	14,409	0.02%
2022/10/31	0.1	24.80	3	24.80	24.75	-2.9	14,436	-0.02%
2022/10/28	0	24.73	3	24.70	24.55	-3	14,652	-0.02%
2022/10/27	3	24.85	8.2	24.73	24.60	-5.2	14,850	-0.03%
2022/10/26	402	24.90	410	24.90	24.85	-8	14,932	-0.05%	大買/大賣/
2022/10/25	31	24.40	73	24.65	24.75	-42	14,979	-0.28%
2022/10/24	2	24.20	40.1	24.45	24.50	-38.1	15,161	-0.25%
2022/10/21	4	24.09	60.4	24.10	24.15	-56.4	15,163	-0.37%
2022/10/20	167	23.33	136	23.61	23.75	31	15,189	0.20%	大買/大賣/
2022/10/19	64	23.90	61	24.17	23.75	3	14,930	0.02%
2022/10/18	40.1	24.00	30	24.20	24.05	10.1	14,910	0.07%
2022/10/17	79.4	24.08	0	0.00	24.00	79.4	14,972	0.53%
2022/10/14	34.1	24.41	30	24.70	24.45	4.1	14,912	0.03%
2022/10/13	50.2	24.43	0	0.00	24.55	50.2	14,869	0.34%
2022/10/12	7	24.98	3	25.20	25.15	4	14,573	0.03%
2022/10/11	35.1	24.93	1	25.00	25.00	34.1	14,633	0.23%
2022/10/07	9	25.44	9	25.48	25.50	0	14,359	0.00%
2022/10/06	1	25.50	7	25.65	25.80	-6	14,317	-0.04%
2022/10/05	4	25.60	2	25.50	25.45	2	14,397	0.01%
2022/10/04	22	25.45	22.4	25.75	25.55	-0.4	14,411	0.00%
2022/10/03	14	25.57	3	25.80	25.65	11	14,232	0.08%
2022/09/30	4	26.10	0	0.00	26.00	4	14,164	0.03%
2022/09/29	7	26.21	6	26.30	26.35	1	14,154	0.01%
2022/09/28	6.3	26.36	1	26.20	26.35	5.3	14,075	0.04%
2022/09/27	0	0.00	9	26.33	26.60	-9	13,907	-0.07%
2022/09/26	13	26.33	4	26.33	26.25	9	13,928	0.06%
2022/09/23	0	0.00	10.1	26.70	26.65	-10.1	14,030	-0.07%
2022/09/22	12.4	26.44	5	26.50	26.50	7.4	14,280	0.05%
2022/09/21	10	26.76	71	26.84	26.75	-61	14,397	-0.42%
2022/09/20	5	26.53	0	0.00	26.50	5	14,439	0.03%
2022/09/19	5	26.68	7	26.84	26.60	-2	14,574	-0.01%
2022/09/16	6	26.80	38.2	26.89	26.90	-32.2	14,830	-0.22%
2022/09/15	0.4	26.60	6.2	26.62	26.45	-5.8	14,670	-0.04%
2022/09/14	9	26.44	0	0.00	26.40	9	14,859	0.06%
2022/09/13	0	0.00	14.9	26.85	26.75	-14.9	15,390	-0.10%
2022/09/12	1	26.70	6	26.73	26.80	-5	15,786	-0.03%
2022/09/08	4.7	26.41	10	26.35	26.45	-5.3	16,168	-0.03%
2022/09/07	15	26.29	0	0.00	26.20	15	16,563	0.09%
2022/09/06	0	0.00	3.7	26.62	26.60	-3.7	16,710	-0.02%
2022/09/05	0	0.00	13.4	26.49	26.45	-13.4	16,861	-0.08%
2022/09/02	3	26.20	3	26.30	26.15	0	17,023	0.00%
2022/09/01	14	26.19	0	0.00	26.30	14	17,117	0.08%
2022/08/31	3	26.60	0	0.00	26.55	3	17,015	0.02%
2022/08/30	1	26.25	15	26.28	26.35	-14	17,038	-0.08%
2022/08/29	11.8	26.33	5	26.30	26.35	6.8	17,074	0.04%
2022/08/26	0	0.00	1	26.60	26.65	-1	17,112	-0.01%
2022/08/25	3	26.45	12	26.49	26.55	-9	17,237	-0.05%
2022/08/24	0	0.00	3	26.30	26.25	-3	17,596	-0.02%
2022/08/23	16	26.27	0	0.00	26.15	16	18,826	0.08%
2022/08/22	4	26.56	2	26.55	26.60	2	19,109	0.01%
2022/08/19	0	0.00	10	26.74	26.80	-10	19,335	-0.05%
2022/08/17	0	26.70	20	26.70	26.80	-20	19,732	-0.10%
2022/08/16	0.6	26.55	6.2	26.63	26.55	-5.6	19,947	-0.03%
2022/08/15	6	26.58	2	26.63	26.60	4	20,364	0.02%
2022/08/12	1.3	26.61	6	26.70	26.65	-4.7	20,639	-0.02%
2022/08/11	3	26.65	22.7	26.71	26.80	-19.7	20,912	-0.09%
2022/08/10	4	26.35	9	26.26	26.30	-5	21,162	-0.02%
2022/08/09	11	25.74	79	25.58	25.90	-68	21,187	-0.32%
2022/08/08	3	25.45	10.2	25.45	25.45	-7.2	21,340	-0.03%
2022/08/05	9	25.67	4.8	25.67	25.65	4.2	21,289	0.02%
2022/08/04	16.3	25.51	3	25.49	25.55	13.3	21,507	0.06%
2022/08/03	37	26.84	13	26.87	26.95	24	21,404	0.11%
2022/08/02	39.2	26.88	2	26.85	26.95	37.2	21,427	0.17%
2022/08/01	31.2	27.00	19	27.04	27.00	12.2	21,415	0.06%
2022/07/29	95	26.89	14	26.94	27.00	81	21,474	0.38%
2022/07/28	0	0.00	14	26.75	26.75	-14	21,233	-0.07%
2022/07/27	2	26.30	2	26.18	26.35	0	21,094	0.00%
2022/07/26	2	26.00	1.1	25.87	25.90	0.9	20,974	0.00%
2022/07/25	11	25.90	0	0.00	26.00	11	20,901	0.05%
2022/07/22	0	0.00	2	25.58	25.75	-2	21,003	-0.01%
2022/07/21	21.3	25.00	7.1	25.30	25.50	14.2	20,972	0.07%
2022/07/20	14	25.02	0.1	25.10	25.00	13.9	21,046	0.07%
2022/07/19	3.1	25.00	0	0.00	25.05	3.1	21,077	0.01%
2022/07/18	0	0.00	5	24.85	25.05	-5	21,225	-0.02%
2022/07/15	11	24.75	0	0.00	24.70	11	21,225	0.05%
2022/07/14	11.3	25.15	0	0.00	25.20	11.3	21,294	0.05%
2022/07/13	11	25.24	33	25.03	25.30	-22	21,346	-0.10%
2022/07/12	41	24.44	151	24.45	24.50	-110	21,402	-0.51%	大賣/鉅額交易
2022/07/11	4	25.23	2.1	25.50	25.30	1.9	21,405	0.01%
2022/07/08	15	25.52	7	25.70	25.50	8	21,700	0.04%
2022/07/07	3	25.20	7.5	25.41	25.55	-4.5	21,745	-0.02%
2022/07/06	1	25.75	2	25.90	25.60	-1	21,680	0.00%
2022/07/05	0.8	26.04	0	0.00	25.95	0.8	21,855	0.00%
2022/07/04	3.1	25.75	3	26.00	25.90	0.1	21,929	0.00%
2022/07/01	21.3	25.81	203	25.80	25.80	-181.7	22,193	-0.82%	大賣/鉅額交易
2022/06/30	10	26.13	3	26.25	26.20	7	22,426	0.03%
2022/06/29	2	26.35	0	0.00	26.35	2	22,269	0.01%
2022/06/28	0.2	26.45	13	26.61	26.45	-12.8	22,321	-0.06%
2022/06/27	10	26.35	2	26.50	26.45	8	22,337	0.04%
2022/06/24	10	26.40	5.1	26.40	26.40	4.9	22,154	0.02%
2022/06/23	4	26.31	12	26.43	26.25	-8	21,934	-0.04%
2022/06/22	3	26.25	4	26.33	26.30	-1	21,769	0.00%
2022/06/21	10	26.50	14	26.44	26.40	-4	21,655	-0.02%
2022/06/20	8.2	25.99	19	26.08	25.80	-10.8	21,249	-0.05%
2022/06/17	24	25.99	8	26.23	25.85	16	20,924	0.08%
2022/06/16	1.2	26.37	9	26.67	26.40	-7.8	20,568	-0.04%
2022/06/15	62	26.51	1	26.50	26.40	61	20,682	0.29%
2022/06/14	13	26.28	6	26.38	26.50	7	20,708	0.03%
2022/06/13	5.5	25.95	6	26.08	26.20	-0.5	20,681	0.00%
2022/06/10	4	26.18	0	0.00	26.20	4	20,562	0.02%
2022/06/09	1.7	26.44	0	0.00	26.40	1.7	20,562	0.01%
2022/06/07	5.3	26.37	3	26.45	26.45	2.3	20,624	0.01%
2022/06/06	10	26.25	0	0.00	26.35	10	20,684	0.05%
2022/06/02	3.5	26.45	13	26.31	26.40	-9.6	20,909	-0.05%
2022/06/01	13.3	26.53	10	26.90	26.50	3.3	21,246	0.02%
2022/05/31	3	26.50	4.1	27.15	27.35	-1.1	20,960	-0.01%
2022/05/30	1	26.55	3	26.80	26.95	-2	19,744	-0.01%
2022/05/27	6	26.45	6.1	26.40	26.55	-0.1	19,459	0.00%
2022/05/26	9	26.23	2	26.20	26.25	7	19,429	0.04%
2022/05/25	0.2	26.35	2	26.28	26.35	-1.8	19,678	-0.01%
2022/05/24	2	26.55	12	26.49	26.50	-10	19,804	-0.05%
2022/05/23	2.6	26.10	3	26.50	26.25	-0.4	19,567	0.00%
2022/05/20	1	26.10	2	26.10	26.20	-1	19,291	-0.01%
2022/05/19	4.3	25.85	0	0.00	25.80	4.3	19,053	0.02%
2022/05/18	2	25.80	22	26.13	26.35	-20	18,812	-0.11%
2022/05/17	3	25.63	0	0.00	25.50	3	18,588	0.02%
2022/05/16	5	25.47	6	25.43	25.70	-1	18,547	-0.01%
2022/05/13	50	25.60	3	25.85	25.60	47	18,389	0.26%
2022/05/12	36.6	25.70	215.2	25.90	25.50	-178.7	18,420	-0.97%	大賣/鉅額交易
2022/05/11	0	0.00	12	26.31	26.35	-12	18,171	-0.07%
2022/05/10	0.5	26.40	0	0.00	26.35	0.5	18,077	0.00%
2022/05/09	58	26.36	11	26.15	26.10	47	18,003	0.26%
2022/05/06	21	26.63	2	26.85	26.85	19	18,006	0.11%
2022/05/05	43	27.18	6.6	27.35	27.10	36.4	18,118	0.20%
2022/05/04	11	27.47	10	27.42	27.40	1	18,084	0.01%
2022/05/03	3	27.60	3	27.60	27.50	0	18,343	0.00%
2022/04/29	0	0.00	21	27.73	27.80	-21	18,470	-0.11%
2022/04/28	11	27.36	0.2	27.65	27.60	10.8	18,634	0.06%
2022/04/27	8	27.72	1	27.75	27.65	7	18,543	0.04%
2022/04/26	7	27.94	7	28.12	28.00	0	18,531	0.00%
2022/04/25	30.2	27.51	23	27.61	27.60	7.2	18,432	0.04%
2022/04/22	10	27.75	3	27.85	27.95	7	18,353	0.04%
2022/04/21	10	27.82	1	27.65	27.70	9	18,387	0.05%
2022/04/20	21	27.84	110.1	27.65	28.10	-89.1	18,500	-0.48%	大賣/
2022/04/19	2	27.88	1.9	27.85	27.75	0.1	18,465	0.00%
2022/04/18	41	27.72	72	27.83	27.80	-31	18,595	-0.17%
2022/04/15	16	28.43	8	28.52	28.40	8	18,348	0.04%
2022/04/14	43.1	28.91	11	28.71	28.60	32.1	18,334	0.18%
2022/04/13	21	29.33	5.1	29.54	29.55	15.9	18,102	0.09%
2022/04/12	7	29.49	13	29.58	29.60	-6	17,969	-0.03%
2022/04/11	44	29.52	11	29.75	29.65	33	17,812	0.19%
2022/04/08	15.5	29.33	5.7	29.28	29.50	9.8	17,646	0.06%
2022/04/07	42	29.59	6	29.52	29.10	36	17,519	0.21%
2022/04/06	47	29.15	31.1	29.37	29.75	15.9	17,130	0.09%
2022/04/01	16.1	28.33	11.2	28.48	28.50	4.9	16,701	0.03%
2022/03/31	21.2	28.55	28.5	28.42	28.45	-7.3	16,554	-0.04%
2022/03/30	0.9	27.90	21.1	27.95	28.00	-20.2	16,221	-0.12%
2022/03/29	24	27.74	2	27.75	27.65	22	15,994	0.14%
2022/03/28	35.3	27.61	17	27.59	27.80	18.3	15,957	0.11%
2022/03/25	31	27.67	88.1	27.70	27.75	-57.1	15,883	-0.36%
2022/03/24	24.4	27.53	24.1	27.50	27.60	0.4	15,791	0.00%
2022/03/23	16.1	27.41	8	27.45	27.50	8.1	15,821	0.05%
2022/03/22	14	26.98	7	27.13	27.20	7	15,653	0.04%
2022/03/21	7	27.00	3.3	27.11	27.00	3.7	15,565	0.02%
2022/03/18	16	26.88	27	26.87	27.00	-11	15,517	-0.07%
2022/03/17	1	26.55	30	26.66	26.55	-29	15,079	-0.19%
2022/03/16	0	0.00	8.2	26.12	26.30	-8.2	14,874	-0.06%
2022/03/15	0	0.00	12	25.80	25.90	-12	14,711	-0.08%
2022/03/14	7	25.73	6.2	25.78	25.95	0.8	14,695	0.01%
2022/03/11	2	25.50	1	25.55	25.60	1	14,709	0.01%
2022/03/10	11	25.51	16.1	25.62	25.75	-5.1	14,721	-0.03%
2022/03/09	18	25.16	11	25.36	25.10	7	14,629	0.05%
2022/03/08	12	25.06	23	25.11	25.05	-11	14,503	-0.08%
2022/03/07	57.3	25.33	40.8	25.36	25.50	16.5	14,280	0.12%
2022/03/04	7	25.90	4	25.96	26.00	3	14,549	0.02%
2022/03/03	8	26.17	0	0.00	26.25	8	14,587	0.05%
2022/03/02	7	26.00	1	26.25	26.25	6	14,666	0.04%
2022/03/01	10	25.73	21	25.84	26.10	-11	14,606	-0.08%
2022/02/25	26	25.54	0	0.00	25.70	26	14,418	0.18%
2022/02/24	28.2	25.87	4	25.83	25.85	24.2	13,978	0.17%
2022/02/23	7	26.12	17	26.16	26.25	-10	13,716	-0.07%
2022/02/22	22.1	25.96	125	26.08	26.20	-102.9	13,725	-0.75%	大賣/鉅額交易
2022/02/21	5	26.20	4	26.30	26.35	1	13,701	0.01%
2022/02/18	0	0.00	150	26.48	26.35	-150	13,812	-1.09%	大賣/鉅額交易
2022/02/17	5	26.59	244	26.56	26.60	-239	13,849	-1.73%	大賣/鉅額交易
2022/02/16	2.1	26.35	305	26.41	26.35	-302.9	13,860	-2.19%	大賣/鉅額交易
2022/02/15	16	26.28	5	26.34	26.20	11	13,890	0.08%
2022/02/14	13	26.14	321	26.27	26.40	-308	13,880	-2.22%	大賣/鉅額交易
2022/02/11	5	26.52	137	26.55	26.55	-132	13,718	-0.96%	大賣/鉅額交易
2022/02/10	13.4	26.42	156	26.48	26.60	-142.6	13,790	-1.03%	大賣/鉅額交易
2022/02/09	0	0.00	19	26.44	26.55	-19	13,764	-0.14%
2022/02/08	4	26.19	29	26.14	26.20	-25	13,636	-0.18%
2022/02/07	5	25.00	23.1	25.44	25.75	-18.1	13,397	-0.14%
2022/01/26	0	0.00	3.2	25.10	25.15	-3.2	13,050	-0.02%
2022/01/25	28.1	24.76	4	24.81	25.10	24.1	13,017	0.19%
2022/01/24	18.2	24.87	42	24.96	25.15	-23.8	12,765	-0.19%
2022/01/21	36.4	25.11	15.6	25.08	25.20	20.8	12,770	0.16%
2022/01/20	1.2	25.27	42	25.25	25.50	-40.9	12,567	-0.33%
2022/01/19	6.1	25.29	0.3	25.35	25.35	5.8	12,445	0.05%
2022/01/18	1.1	25.21	4	25.36	25.35	-3	12,468	-0.02%
2022/01/17	10.2	25.36	5.4	25.30	25.35	4.8	12,371	0.04%
2022/01/14	20	25.50	7	25.43	25.50	13	12,245	0.11%
2022/01/13	22	25.59	5	25.55	25.80	17	12,173	0.14%
2022/01/12	22	25.48	4	25.49	25.55	18	11,969	0.15%
2022/01/11	10	25.00	8	25.29	25.45	2	11,936	0.02%
2022/01/10	51	24.96	8.2	24.96	25.10	42.8	11,772	0.36%
2022/01/07	11	24.94	34	24.98	25.00	-23	11,806	-0.19%
2022/01/06	0	0.00	12.3	24.74	24.80	-12.3	11,623	-0.11%
2022/01/05	3	24.52	46.3	24.59	24.65	-43.3	11,484	-0.38%
2022/01/04	1	24.40	1	24.45	24.50	0	11,607	0.00%
2022/01/03	35	24.41	4	24.49	24.40	31	11,606	0.27%
2021/12/30	25.4	24.49	32	24.60	24.50	-6.6	11,545	-0.06%
2021/12/29	22	24.50	15	24.50	24.55	7	11,615	0.06%
2021/12/28	2.1	24.28	45.3	24.38	24.35	-43.2	11,614	-0.37%
2021/12/27	2	24.20	18.4	24.23	24.25	-16.4	11,573	-0.14%
2021/12/24	2	24.18	1.3	24.16	24.20	0.7	11,784	0.01%
2021/12/23	20.5	24.10	53	24.18	24.15	-32.5	11,908	-0.27%
2021/12/22	0.2	24.10	6	24.04	24.10	-5.8	12,045	-0.05%
2021/12/21	6	23.97	10	24.05	24.10	-4	12,066	-0.03%
2021/12/20	12.3	24.01	0	0.00	23.95	12.3	12,072	0.10%
2021/12/17	0.3	24.05	13	24.05	24.15	-12.8	12,008	-0.11%
2021/12/16	3	23.95	1	23.90	23.95	2	11,898	0.02%
2021/12/15	9	23.92	30	24.00	23.90	-21	12,243	-0.17%
2021/12/14	64	23.90	5	23.90	23.90	59	12,569	0.47%
2021/12/13	111	24.19	75	24.31	24.10	36	12,520	0.29%	大買/
2021/12/10	19	24.08	6	24.11	24.10	13	12,483	0.10%
2021/12/09	0	0.00	8	23.95	24.00	-8	12,461	-0.06%
2021/12/08	9.5	23.95	51.1	24.00	24.00	-41.6	12,429	-0.33%
2021/12/07	7.5	23.88	40	23.95	24.00	-32.5	12,364	-0.26%
2021/12/06	0	0.00	16	23.80	23.80	-16	12,355	-0.13%
2021/12/03	2	23.68	23.2	23.76	23.75	-21.2	12,455	-0.17%
2021/12/02	20.3	23.40	23	23.61	23.70	-2.7	12,452	-0.02%
2021/12/01	3.1	23.55	21	23.60	23.60	-17.9	12,410	-0.14%
2021/11/30	4	23.28	10	23.30	23.10	-6	12,353	-0.05%
2021/11/29	26.1	23.28	0	0.00	23.30	26.1	11,718	0.22%
2021/11/26	48	23.50	15.1	23.45	23.50	32.9	11,677	0.28%
2021/11/25	21.1	23.60	20	23.80	23.80	1	11,846	0.01%
2021/11/24	0	0.00	24	23.79	23.70	-24	11,964	-0.20%
2021/11/23	20.5	23.60	0	0.00	23.60	20.5	12,109	0.17%
2021/11/22	41.1	23.63	33	23.74	23.70	8.1	12,531	0.06%
2021/11/19	80	23.80	5	23.80	23.75	75	12,989	0.58%
2021/11/18	6	23.90	27.4	23.98	24.00	-21.4	13,360	-0.16%
2021/11/17	5	23.65	33	23.75	23.85	-28	13,323	-0.21%
2021/11/16	1	23.45	21.2	23.59	23.60	-20.2	13,402	-0.15%
2021/11/15	33	23.42	27	23.61	23.50	6	13,513	0.04%
2021/11/12	11.2	23.23	8.3	23.25	23.40	2.9	13,464	0.02%
2021/11/11	0.8	23.10	0	0.00	23.15	0.8	13,651	0.01%
2021/11/10	0	0.00	9	23.06	23.10	-9	13,777	-0.07%
2021/11/09	6.1	22.95	2	22.95	23.05	4.1	13,822	0.03%
2021/11/08	2	22.95	2	23.00	23.00	0	13,749	0.00%
2021/11/05	0	0.00	0.3	23.00	23.00	-0.3	13,791	0.00%
2021/11/03	0	0.00	14	22.85	22.95	-14	13,836	-0.10%
2021/11/02	2.3	22.90	11	22.85	22.95	-8.7	13,927	-0.06%
2021/11/01	0.1	22.90	2	22.90	22.85	-1.9	13,985	-0.01%
2021/10/29	11	22.89	1	22.75	22.90	10	13,998	0.07%
2021/10/28	1.1	22.81	0	0.00	22.90	1.1	13,916	0.01%
2021/10/27	0	0.00	4	22.90	22.90	-4	13,939	-0.03%
2021/10/26	10.1	22.90	21	22.90	22.90	-10.9	14,081	-0.08%
2021/10/25	1.1	22.76	1	22.80	22.80	0.1	13,961	0.00%
2021/10/22	3.1	22.80	7	22.80	22.80	-3.9	14,068	-0.03%
2021/10/21	0.6	22.80	0.6	22.85	22.80	0	14,115	0.00%
2021/10/20	27	22.67	4	22.80	22.80	23	14,108	0.16%
2021/10/19	0	0.00	11.5	22.79	22.80	-11.5	14,230	-0.08%
2021/10/18	1	22.70	0.5	22.70	22.70	0.5	14,205	0.00%
2021/10/15	4	22.44	5.2	22.60	22.60	-1.2	14,220	-0.01%
2021/10/14	8	22.41	3	22.45	22.40	5	14,164	0.04%
2021/10/13	11	22.43	0.2	22.50	22.45	10.8	14,276	0.08%
2021/10/12	9	22.17	5	22.40	22.50	4	14,367	0.03%
2021/10/08	17	22.42	3	22.45	22.40	14	14,207	0.10%
2021/10/07	14.8	22.50	6	22.55	22.55	8.8	14,274	0.06%
2021/10/06	5	22.31	5.5	22.50	22.40	-0.5	14,279	0.00%
2021/10/05	2.9	22.47	0	0.00	22.35	2.9	14,240	0.02%
2021/10/01	6.5	22.33	27.2	22.32	22.40	-20.7	14,208	-0.15%
2021/09/30	1	22.55	10	22.53	22.55	-9	14,047	-0.06%
2021/09/29	3	22.35	1	22.35	22.55	2	13,960	0.01%
2021/09/28	3	22.50	0	0.00	22.55	3	13,853	0.02%
2021/09/27	0.1	22.70	0	0.00	22.60	0.1	13,842	0.00%
2021/09/24	5	22.65	0	0.00	22.60	5	13,838	0.04%
2021/09/23	0	0.00	11	22.47	22.50	-11	13,891	-0.08%
2021/09/22	16	22.20	6	22.25	22.25	10	13,936	0.07%
2021/09/17	5	22.75	3	22.65	22.50	2	13,614	0.01%
2021/09/16	7	22.66	4	22.66	22.75	3	13,269	0.02%
2021/09/15	2	22.60	0	0.00	22.65	2	13,272	0.02%
2021/09/14	3	22.65	0	0.00	22.70	3	13,385	0.02%
2021/09/13	5	22.50	0.4	22.65	22.60	4.6	13,394	0.03%
2021/09/09	1.1	22.40	2	22.40	22.35	-0.9	13,836	-0.01%
2021/09/08	11	22.51	8	22.58	22.55	3	13,836	0.02%
2021/09/07	11	22.60	7	22.60	22.55	4	13,793	0.03%
2021/09/06	10	22.70	0	0.00	22.65	10	13,824	0.07%
2021/09/03	10	22.60	0	0.00	22.80	10	13,838	0.07%
2021/09/02	11	22.60	9	22.66	22.60	2	13,843	0.01%
2021/09/01	10	22.80	6	22.79	22.85	4	13,752	0.03%
2021/08/31	26	22.62	98	22.67	22.90	-72	13,706	-0.53%
2021/08/30	0	0.00	25	22.65	22.80	-25	13,469	-0.19%
2021/08/27	65.6	22.39	56	22.45	22.45	9.6	13,317	0.07%
2021/08/26	90.1	21.96	9.4	22.00	22.10	80.7	13,130	0.61%
2021/08/25	23	23.06	2	23.05	23.05	21	12,765	0.16%
2021/08/24	3	23.05	39	23.06	23.10	-36	12,247	-0.29%
2021/08/23	87	23.03	0	0.00	23.05	87	11,894	0.73%
2021/08/20	0.6	23.02	1.6	23.03	23.00	-1	11,824	-0.01%
2021/08/19	11	23.09	22.8	23.02	23.00	-11.8	12,066	-0.10%
2021/08/18	1	23.10	3	23.10	23.15	-2	11,913	-0.02%
2021/08/17	23	23.04	17	23.09	23.15	6	11,877	0.05%
2021/08/16	2	22.95	34	22.97	23.00	-32	11,648	-0.27%
2021/08/13	1	23.05	0	0.00	23.10	1	11,574	0.01%
2021/08/12	1	23.05	20	23.05	23.10	-19	11,601	-0.16%
2021/08/11	3	23.00	12	23.07	23.10	-9	11,655	-0.08%
2021/08/10	1	22.95	3.4	23.01	23.00	-2.4	11,701	-0.02%
2021/08/09	0	0.00	32.1	23.01	23.05	-32.1	12,092	-0.27%
2021/08/06	3	22.95	3	23.00	23.00	0	12,215	0.00%
2021/08/05	0	0.00	36	23.09	23.10	-36	12,567	-0.29%
2021/08/04	3	22.95	13	22.95	23.00	-10	13,387	-0.07%
2021/08/03	20	22.93	3.1	22.95	23.00	16.9	13,574	0.12%
2021/08/02	2	22.90	6	22.89	22.95	-4	13,711	-0.03%
2021/07/30	34	22.75	0.5	22.85	22.75	33.5	13,755	0.24%
2021/07/29	0.1	22.85	2	22.83	22.90	-1.9	13,733	-0.01%
2021/07/28	43	22.72	0	0.00	22.80	43	13,804	0.31%
2021/07/27	8	22.85	0	0.00	22.90	8	14,110	0.06%
2021/07/26	97.1	22.92	2.1	22.81	22.85	95	14,583	0.65%
2021/07/23	100	22.98	0	0.00	23.00	100	14,578	0.69%
2021/07/22	10	22.90	2	22.93	22.95	8	14,534	0.06%
2021/07/21	24	22.73	3	22.85	22.85	21	14,517	0.14%
2021/07/20	23	22.77	1	22.90	22.75	22	14,656	0.15%
2021/07/19	79	22.84	19	22.85	23.00	60	14,673	0.41%
2021/07/16	16.3	22.85	177.1	22.88	22.95	-160.8	14,780	-1.09%	大賣/鉅額交易
2021/07/15	20	22.85	45.1	22.89	22.85	-25.1	14,887	-0.17%
2021/07/14	11	22.80	35	22.84	22.90	-24	14,975	-0.16%
2021/07/13	10	22.75	63	22.79	22.80	-53	15,143	-0.35%
2021/07/12	23	22.75	21.1	22.75	22.70	1.9	15,188	0.01%
2021/07/09	10.3	22.55	3	22.65	22.65	7.3	15,270	0.05%
2021/07/08	11	22.50	25	22.50	22.55	-14	15,284	-0.09%
2021/07/07	44	22.47	0	0.00	22.50	44	15,334	0.29%
2021/07/06	47	22.56	0	0.00	22.60	47	15,402	0.31%
2021/07/05	110	22.46	10	22.50	22.60	100	15,468	0.65%	大買/
2021/07/02	174.1	22.46	9	22.50	22.45	165.1	15,504	1.06%	大買/鉅額交易
2021/07/01	31	22.52	3	22.55	22.50	28	15,588	0.18%
2021/06/30	80	22.64	1.3	22.68	22.70	78.7	15,659	0.50%
2021/06/29	0	0.00	4	22.55	22.55	-4	15,697	-0.03%
2021/06/28	10	22.50	14	22.55	22.60	-4	15,821	-0.03%
2021/06/25	10	22.40	20	22.48	22.45	-10	15,888	-0.06%
2021/06/24	0	0.00	103	22.40	22.35	-103	16,016	-0.64%	大賣/鉅額交易
2021/06/23	12	22.30	295	22.40	22.40	-283	16,136	-1.75%	大賣/鉅額交易
2021/06/22	5	22.29	0	0.00	22.25	5	16,061	0.03%
2021/06/21	9	22.08	153	22.22	22.35	-144	16,091	-0.89%	大賣/鉅額交易
2021/06/18	44.3	22.14	0	0.00	22.10	44.3	16,007	0.28%
2021/06/17	0	0.00	3.2	22.30	22.30	-3.2	15,716	-0.02%
2021/06/16	40	22.27	0	0.00	22.30	40	16,117	0.25%
2021/06/15	1	22.30	8	22.28	22.30	-7	16,149	-0.04%
2021/06/11	0	0.00	1	22.10	22.20	-1	16,403	-0.01%
2021/06/10	11	22.00	746	22.04	22.10	-735	16,643	-4.42%	大賣/鉅額交易
2021/06/09	1	22.10	14	22.10	22.10	-13	16,750	-0.08%
2021/06/08	0	0.00	18	22.10	22.15	-18	16,868	-0.11%
2021/06/07	1	22.20	13	22.02	22.10	-12	17,111	-0.07%
2021/06/04	6	22.14	1	22.20	22.25	5	17,260	0.03%
2021/06/03	0	0.00	3	22.35	22.25	-3	17,736	-0.02%
2021/06/02	1	22.20	60	22.23	22.30	-59	17,919	-0.33%
2021/06/01	3	22.15	9	22.13	22.20	-6	17,974	-0.03%
2021/05/31	68	21.99	2.1	21.95	22.00	65.9	18,220	0.36%
2021/05/28	0	0.00	21.8	21.79	21.85	-21.8	18,356	-0.12%
2021/05/27	16	21.62	3.9	21.70	21.70	12.1	18,689	0.06%
2021/05/25	2	21.65	17.1	21.68	21.75	-15.1	18,950	-0.08%
2021/05/24	5	21.50	2.4	21.52	21.50	2.6	18,997	0.01%
2021/05/21	0.1	21.70	2	21.70	21.65	-1.9	19,245	-0.01%
2021/05/20	164	21.43	10	21.50	21.55	154	19,338	0.80%	大買/鉅額交易
2021/05/19	2	21.70	0.2	21.68	21.65	1.8	19,349	0.01%
2021/05/18	2	21.55	3.9	21.65	21.65	-1.9	19,349	-0.01%
2021/05/17	12.1	21.14	19.7	21.16	21.10	-7.6	19,591	-0.04%
2021/05/14	89	21.46	25	21.66	21.70	64	19,253	0.33%
2021/05/13	7	21.36	41.1	21.45	21.45	-34.1	19,039	-0.18%
2021/05/12	45.1	21.77	19	21.89	21.50	26.1	18,657	0.14%
2021/05/11	9	22.51	3.5	22.71	22.40	5.5	17,762	0.03%
2021/05/10	15	22.74	1	22.80	22.80	14	17,585	0.08%
2021/05/07	0	0.00	30.1	22.41	22.50	-30.1	17,731	-0.17%
2021/05/06	11	22.35	12	22.30	22.35	-1	17,811	-0.01%
2021/05/05	3	22.15	11.1	22.30	22.20	-8.1	17,760	-0.05%
2021/05/04	17	22.21	0	0.00	22.25	17	17,799	0.10%
2021/05/03	86	22.42	3.1	22.36	22.40	82.9	17,488	0.47%
2021/04/29	11	22.92	50.8	22.90	22.90	-39.8	17,233	-0.23%
2021/04/28	10	22.93	7.2	22.98	23.00	2.8	17,252	0.02%
2021/04/27	51	22.92	7	22.95	22.95	44	17,516	0.25%
2021/04/26	56	22.85	3	23.00	23.00	53	17,539	0.30%
2021/04/23	9	22.75	0.2	22.75	22.75	8.8	17,481	0.05%
2021/04/22	32.9	22.85	8	22.94	22.90	24.9	17,542	0.14%
2021/04/21	79.1	22.91	21	22.94	22.90	58.1	17,411	0.33%
2021/04/20	43	22.92	5.1	22.90	22.90	37.9	17,307	0.22%
2021/04/19	23	22.89	57.1	22.77	23.00	-34.1	17,248	-0.20%
2021/04/16	7.2	22.55	10.4	22.57	22.70	-3.2	17,151	-0.02%
2021/04/15	33	22.45	73	22.44	22.50	-40	17,364	-0.23%
2021/04/14	12	22.23	0	22.25	22.25	12	17,322	0.07%
2021/04/13	27	22.24	0.7	22.25	22.25	26.3	17,373	0.15%
2021/04/12	29	22.13	1	22.10	22.15	28	17,373	0.16%
2021/04/09	2	22.10	10	22.05	22.10	-8	17,436	-0.05%
2021/04/08	29	22.14	3	22.10	22.10	26	17,463	0.15%
2021/04/07	1	22.19	0	0.00	22.20	1	17,684	0.01%
2021/04/06	7.1	22.09	106	22.10	22.10	-98.9	17,678	-0.56%	大賣/
2021/04/01	0	0.00	0.1	22.20	22.05	-0.1	17,607	0.00%
2021/03/31	5	22.18	6.3	22.20	22.20	-1.3	17,499	-0.01%
2021/03/30	0	0.00	4.2	22.23	22.25	-4.2	17,349	-0.02%
2021/03/29	0	0.00	13.1	22.19	22.20	-13.1	17,225	-0.08%
2021/03/26	10	22.05	12.4	22.07	22.05	-2.4	17,110	-0.01%
2021/03/25	3.2	21.91	8	21.99	22.05	-4.8	16,997	-0.03%
2021/03/24	6	21.87	0	0.00	21.90	6	17,042	0.04%
2021/03/23	9	21.82	0	0.00	21.85	9	17,006	0.05%
2021/03/22	1	21.83	9.7	21.73	21.85	-8.7	17,098	-0.05%
2021/03/19	40	21.78	0	0.00	21.50	40	17,165	0.23%
2021/03/18	0	0.00	12	21.97	21.95	-12	16,788	-0.07%
2021/03/17	22	21.90	2	22.05	21.90	20	16,831	0.12%
2021/03/16	3	22.02	10	22.08	22.15	-7	16,770	-0.04%
2021/03/15	1.4	21.88	8.2	21.88	21.95	-6.8	17,043	-0.04%
2021/03/12	7.1	21.49	8.1	21.59	21.75	-1	17,330	-0.01%
2021/03/11	30	21.68	12.3	21.76	21.60	17.7	17,493	0.10%
2021/03/10	12	21.55	0.6	21.60	21.60	11.4	17,361	0.07%
2021/03/09	749	21.40	18	21.39	21.50	731	17,252	4.24%	大買/鉅額交易
2021/03/08	9	21.08	10	21.18	21.10	-1	16,883	-0.01%
2021/03/05	0	0.00	302	20.91	21.10	-302	16,766	-1.80%	大賣/鉅額交易
2021/03/04	46	21.10	0	0.00	21.05	46	17,400	0.26%
2021/03/03	4	21.25	2.9	21.37	21.25	1.1	17,280	0.01%
2021/03/02	6.2	21.27	808.2	21.26	21.15	-802	17,097	-4.69%	大賣/鉅額交易
2021/02/26	35	21.00	5	20.85	20.85	30	16,741	0.18%
2021/02/25	36	21.30	2	21.20	21.35	34	16,235	0.21%
2021/02/24	26	21.11	12.1	21.22	21.10	13.9	16,143	0.09%
2021/02/23	7	20.96	48	21.02	21.10	-41	16,111	-0.25%
2021/02/22	21	20.88	31	20.91	20.80	-10	15,976	-0.06%
2021/02/19	741	20.85	9	20.84	20.90	732	16,074	4.55%	大買/鉅額交易
2021/02/18	5	20.85	15.3	20.86	20.85	-10.3	16,145	-0.06%
2021/02/17	10	20.73	25.1	20.81	20.80	-15.1	16,250	-0.09%
2021/02/05	13	20.51	8	20.59	20.60	5	15,959	0.03%
2021/02/04	5	20.44	0	0.00	20.40	5	16,049	0.03%
2021/02/03	1	20.40	3.1	20.50	20.40	-2.1	16,418	-0.01%
2021/02/02	1	20.45	10.1	20.40	20.40	-9.1	16,717	-0.05%
2021/02/01	4	20.34	3	20.45	20.30	1	16,805	0.01%
2021/01/29	10	20.26	0	0.00	20.20	10	16,838	0.06%
2021/01/28	11	20.32	7	20.40	20.35	4	16,605	0.02%
2021/01/27	15	20.50	0.6	20.55	20.40	14.4	16,491	0.09%
2021/01/26	18	20.51	0.5	20.65	20.45	17.6	16,490	0.11%
2021/01/25	4	20.61	4	20.74	20.70	0	16,461	0.00%
2021/01/22	23	20.44	0	0.00	20.40	23	16,638	0.14%
2021/01/21	14	20.61	17.1	20.63	20.50	-3.1	16,522	-0.02%
2021/01/20	63.1	20.70	0	0.00	20.50	63.1	16,491	0.38%
2021/01/19	7	20.93	10.2	20.92	20.90	-3.2	16,147	-0.02%
2021/01/18	17.1	20.90	742	20.90	20.95	-724.9	16,144	-4.49%	大賣/鉅額交易
2021/01/15	2	21.25	0.2	21.25	21.05	1.8	16,036	0.01%
2021/01/14	5.7	21.26	502.2	21.25	21.30	-496.5	16,029	-3.10%	大賣/鉅額交易
2021/01/13	0	0.00	39.2	21.22	21.25	-39.2	16,070	-0.24%
2021/01/12	509	21.27	65	21.30	21.30	444	16,086	2.76%	大買/鉅額交易
2021/01/11	3	21.40	55	21.40	21.50	-52	16,130	-0.32%
2021/01/08	816	21.26	21.1	21.44	21.50	794.9	16,091	4.94%	大買/鉅額交易
2021/01/07	11	21.20	29.7	21.19	21.25	-18.7	15,881	-0.12%
2021/01/06	21	21.06	3	21.12	21.00	18	15,806	0.11%
2021/01/05	0.2	21.15	7	21.18	21.25	-6.8	15,685	-0.04%
2021/01/04	12	21.14	3	21.20	21.10	9	15,707	0.06%
2020/12/31	15	21.26	4	21.26	21.35	11	15,600	0.07%
2020/12/30	17	21.26	58.3	21.18	21.35	-41.3	15,531	-0.27%
2020/12/29	1.3	20.82	5.1	20.85	20.90	-3.8	15,347	-0.02%
2020/12/28	13	20.75	21	20.75	20.80	-8	15,271	-0.05%
2020/12/25	11	20.79	749.1	20.70	20.80	-738.1	15,315	-4.82%	大賣/鉅額交易
2020/12/24	16	20.73	0	0.00	20.70	16	15,388	0.10%
2020/12/23	12	20.70	21.3	20.70	20.70	-9.3	15,549	-0.06%
2020/12/22	3	20.75	0	0.00	20.70	3	15,733	0.02%
2020/12/21	10.4	20.75	54	20.65	20.80	-43.6	16,113	-0.27%
2020/12/18	5.8	20.69	5.2	20.73	20.75	0.6	16,333	0.00%
2020/12/17	8	20.74	0	0.00	20.70	8	16,399	0.05%
2020/12/16	11	20.75	10	20.75	20.75	1	16,431	0.01%
2020/12/15	14	20.56	0	0.00	20.60	14	16,446	0.09%
2020/12/14	15	20.77	5	20.75	20.65	10	16,425	0.06%
2020/12/11	6.4	20.68	8	20.90	20.85	-1.6	16,384	-0.01%
2020/12/10	13.2	20.55	7	20.59	20.60	6.2	16,209	0.04%
2020/12/09	55.6	20.52	86	20.60	20.60	-30.4	15,936	-0.19%
2020/12/08	35	20.86	56.1	20.82	20.85	-21.1	15,427	-0.14%
2020/12/07	12	21.23	3	21.30	21.30	9	15,022	0.06%
2020/12/04	5.2	21.32	2.3	21.33	21.35	2.9	14,919	0.02%
2020/12/03	8.1	21.22	2.9	21.23	21.25	5.2	14,870	0.03%
2020/12/02	13	21.23	0	0.00	21.35	13	14,919	0.09%
2020/12/01	7.6	21.26	18	21.34	21.40	-10.4	15,101	-0.07%
2020/11/30	9	21.28	7	21.32	21.30	2	15,230	0.01%
2020/11/27	1	21.40	20.8	21.40	21.40	-19.8	14,897	-0.13%
2020/11/26	10	21.45	4	21.50	21.50	6	14,990	0.04%
2020/11/25	4	21.45	21	21.55	21.50	-17	15,331	-0.11%
2020/11/24	8	21.49	25	21.50	21.50	-17	15,346	-0.11%
2020/11/23	13	21.63	5	21.66	21.60	8	15,409	0.05%
2020/11/20	16	21.57	17	21.57	21.60	-1	15,382	-0.01%
2020/11/19	17	21.68	23	21.68	21.70	-6	15,365	-0.04%
2020/11/18	41	21.72	25	21.77	21.80	16	15,276	0.10%
2020/11/17	32	21.55	7	21.61	21.65	25	15,116	0.17%
2020/11/16	3	21.50	7	21.60	21.65	-4	15,413	-0.03%
2020/11/13	3	21.40	20	21.37	21.50	-17	15,386	-0.11%
2020/11/12	56.3	21.45	8	21.35	21.40	48.3	15,490	0.31%
2020/11/11	34	21.63	45.2	21.65	21.75	-11.2	15,461	-0.07%
2020/11/10	0	0.00	23	21.41	21.45	-23	15,358	-0.15%
2020/11/09	15	21.07	31	21.03	21.05	-16	15,268	-0.10%
2020/11/06	17	20.75	9	20.80	20.90	8	15,375	0.05%
2020/11/05	0	0.00	127.4	20.80	20.80	-127.4	15,553	-0.82%	大賣/鉅額交易
2020/11/04	9	20.48	0	0.00	20.50	9	15,732	0.06%
2020/11/03	0	0.00	2	20.55	20.60	-2	17,096	-0.01%
2020/11/02	11	20.42	25	20.37	20.45	-14	17,755	-0.08%
2020/10/30	59.2	20.06	4.1	20.14	20.05	55.1	18,137	0.30%
2020/10/29	115	20.13	0	0.00	20.15	115	18,163	0.63%	大買/鉅額交易
2020/10/28	7.3	20.25	0	0.00	20.30	7.3	18,424	0.04%
2020/10/27	15	20.35	10.5	20.40	20.40	4.5	18,600	0.02%
2020/10/26	16	20.36	14	20.41	20.40	2	19,031	0.01%
2020/10/23	266.7	20.30	10	20.30	20.30	256.7	19,443	1.32%	大買/鉅額交易
2020/10/22	14.1	20.35	13	20.40	20.40	1.1	19,734	0.01%
2020/10/21	26	20.21	13	20.21	20.20	13	19,868	0.07%
2020/10/20	7	20.31	0	0.00	20.25	7	19,924	0.04%
2020/10/16	6	20.41	0	0.00	20.30	6	20,192	0.03%
2020/10/15	23.2	20.47	10	20.45	20.45	13.2	20,375	0.06%
2020/10/14	14.4	20.60	0	0.00	20.60	14.4	20,450	0.07%
2020/10/13	13.3	20.64	10	20.65	20.65	3.3	20,613	0.02%
2020/10/12	39.8	20.72	10	20.75	20.75	29.8	20,746	0.14%
2020/10/08	30.8	20.75	4	20.79	20.80	26.8	20,795	0.13%
2020/10/07	35.1	20.74	10	20.70	20.70	25.1	20,850	0.12%
2020/10/06	16	20.76	4	20.75	20.85	12	21,024	0.06%
2020/10/05	10	20.60	0	0.00	20.65	10	21,185	0.05%
2020/09/30	3	20.55	8	20.63	20.55	-5	21,281	-0.02%
2020/09/29	1.9	20.67	105	20.65	20.60	-103.1	21,381	-0.48%	大賣/鉅額交易
2020/09/28	1	20.40	6	20.47	20.60	-5	21,493	-0.02%
2020/09/25	11	20.10	121	20.02	20.15	-110	21,576	-0.51%	大賣/鉅額交易
2020/09/24	140.2	19.95	17	19.94	19.90	123.2	21,593	0.57%	大買/鉅額交易
2020/09/23	17	20.25	0	0.00	20.20	17	21,306	0.08%
2020/09/22	28	20.50	3	20.50	20.45	25	21,229	0.12%
2020/09/21	25	20.78	0	0.00	20.70	25	21,153	0.12%
2020/09/18	6.9	20.85	0	0.00	20.90	6.9	21,191	0.03%
2020/09/17	16	20.92	0	0.00	20.85	16	21,134	0.08%
2020/09/16	12.4	21.05	0	0.00	21.05	12.4	21,189	0.06%
2020/09/15	20	20.90	38	21.00	21.00	-18	21,158	-0.09%
2020/09/14	4	20.84	6	20.86	20.90	-2	21,452	-0.01%
2020/09/11	12	20.80	0	0.00	20.90	12	21,704	0.06%
2020/09/09	18	20.74	35	20.70	20.90	-17	22,015	-0.08%
2020/09/08	6	20.86	23	20.84	20.95	-17	22,113	-0.08%
2020/09/07	0	0.00	25	20.85	20.85	-25	22,380	-0.11%
2020/09/04	38	20.76	63	20.80	20.70	-25	22,636	-0.11%
2020/09/03	58	20.94	65	20.80	20.90	-7	22,626	-0.03%
2020/09/02	50.2	20.91	2	20.90	20.95	48.2	22,613	0.21%
2020/09/01	7	21.19	7.5	21.18	21.15	-0.5	22,376	0.00%
2020/08/31	163	21.35	0	0.00	21.25	163	22,326	0.73%	大買/鉅額交易
2020/08/28	0	0.00	1	21.30	21.40	-1	22,284	0.00%
2020/08/27	7	21.31	3	21.35	21.25	4	22,554	0.02%
2020/08/26	14	21.36	0.3	21.45	21.40	13.7	22,568	0.06%
2020/08/25	1	21.35	0	0.00	21.40	1	22,686	0.00%
2020/08/24	8	21.44	1	21.40	21.35	7	23,389	0.03%
2020/08/21	1	21.50	0	0.00	21.55	1	23,510	0.00%
2020/08/20	36	21.53	0	0.00	21.35	36	23,586	0.15%
2020/08/19	5	21.80	35	21.94	21.80	-30	23,248	-0.13%
2020/08/18	11	21.75	0	0.00	21.85	11	23,146	0.05%
2020/08/17	5	21.65	3	21.80	21.85	2	23,119	0.01%
2020/08/14	13	21.70	0	0.00	21.65	13	23,106	0.06%
2020/08/13	7	21.76	0	0.00	21.85	7	22,898	0.03%
2020/08/12	139	21.79	0	21.95	21.80	139	22,848	0.61%	大買/鉅額交易
2020/08/11	22	21.99	10	21.95	21.90	12	22,657	0.05%
2020/08/10	15	22.07	22	22.05	22.05	-7	22,512	-0.03%
2020/08/07	38	22.06	3	22.05	22.05	35	22,375	0.16%
2020/08/06	58	23.86	83.1	23.81	23.90	-25.1	21,100	-0.12%
2020/08/05	2.1	23.63	8.4	23.69	23.70	-6.3	20,604	-0.03%
2020/08/04	93	23.45	12.2	23.45	23.45	80.8	20,273	0.40%
2020/08/03	15	23.52	10	23.48	23.35	5	20,124	0.02%
2020/07/31	67	23.70	0	0.00	23.60	67	19,865	0.34%
2020/07/30	42	23.73	7	23.76	23.80	35	19,824	0.18%
2020/07/29	10	23.50	39	23.48	23.55	-29	19,509	-0.15%
2020/07/28	13	23.09	6.1	23.17	23.15	6.9	19,384	0.04%
2020/07/27	10	23.12	15	23.30	23.00	-5	19,502	-0.03%
2020/07/24	5.5	23.26	3	23.37	23.25	2.5	19,610	0.01%
2020/07/22	0	0.00	11	23.43	23.50	-11	19,983	-0.06%
2020/07/21	2	23.25	6.5	23.25	23.20	-4.5	20,274	-0.02%
2020/07/20	0	0.00	3	23.15	23.10	-3	20,291	-0.01%
2020/07/17	0	0.00	49	23.13	23.10	-49	20,389	-0.24%
2020/07/15	1	23.00	101	23.01	23.10	-100	20,460	-0.49%	大賣/
2020/07/14	1	23.05	3	23.00	22.95	-2	20,634	-0.01%
2020/07/13	5	22.98	0	0.00	23.00	5	20,771	0.02%
2020/07/10	6	22.98	0	0.00	23.00	6	20,880	0.03%
2020/07/09	3	23.20	10	23.15	23.10	-7	20,974	-0.03%
2020/07/08	5	23.20	0	0.00	23.15	5	21,036	0.02%
2020/07/07	12.7	23.19	5.2	23.44	23.20	7.4	21,085	0.04%
2020/07/06	5	23.18	41.4	23.18	23.25	-36.4	21,036	-0.17%
2020/07/03	14	22.95	0	0.00	22.95	14	20,969	0.07%
2020/07/02	5.2	22.88	35	22.90	22.90	-29.8	21,013	-0.14%
2020/07/01	12	22.75	33	22.73	22.75	-21	21,091	-0.10%
2020/06/30	4.2	22.65	3.2	22.75	22.65	1	21,044	0.00%
2020/06/29	6	22.56	0	0.00	22.65	6	21,241	0.03%
2020/06/24	3	22.70	0	0.00	22.70	3	21,403	0.01%
2020/06/23	8	22.60	0	0.00	22.75	8	21,747	0.04%
2020/06/22	9	22.60	0	0.00	22.65	9	21,869	0.04%
2020/06/19	15	22.55	0	0.00	22.50	15	22,331	0.07%
2020/06/18	9	22.66	28	22.65	22.60	-19	22,537	-0.08%
2020/06/17	8	22.72	0	0.00	22.80	8	22,695	0.04%
2020/06/16	2.3	22.83	57	22.95	22.75	-54.7	23,541	-0.23%
2020/06/15	58	22.75	0.8	22.75	22.60	57.2	24,996	0.23%
2020/06/12	65.1	22.73	7	22.80	22.85	58.1	25,738	0.23%
2020/06/11	7.1	23.23	17	23.50	23.00	-9.9	26,333	-0.04%
2020/06/10	0.1	23.50	11	23.39	23.50	-10.9	26,541	-0.04%
2020/06/09	2	23.10	0	23.15	23.10	2	27,478	0.01%
2020/06/08	1	23.20	8	23.23	23.20	-7	28,057	-0.02%
2020/06/05	6	23.09	7	23.19	23.15	-1	28,075	0.00%
2020/06/04	8.1	23.07	10	23.11	23.15	-1.9	28,505	-0.01%
2020/06/03	6.1	23.15	68	23.24	23.20	-61.9	28,829	-0.21%
2020/06/02	50	23.05	5	23.05	23.10	45	28,794	0.16%
2020/06/01	206	22.91	190	22.90	22.95	16	28,723	0.06%	大買/大賣/
2020/05/29	4	22.49	6	22.71	22.85	-2	28,679	-0.01%
2020/05/28	103.9	22.70	101	22.70	22.50	2.9	28,147	0.01%	大買/大賣/
2020/05/27	108	22.41	106.5	22.40	22.60	1.5	28,477	0.01%	大買/大賣/
2020/05/26	11	22.34	63.9	22.35	22.30	-52.9	28,564	-0.19%
2020/05/25	4	21.95	7	22.03	22.10	-3	28,663	-0.01%
2020/05/22	45	22.00	7	22.00	21.95	38	28,784	0.13%
2020/05/21	8	22.08	10.3	22.17	22.20	-2.3	28,738	-0.01%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/19	2	22.10	3.5	22.10	22.10	-1.5	28,825	-0.01%
2020/05/18	8	21.83	2	21.85	21.80	6	28,773	0.02%
2020/05/15	8	21.88	2	21.90	21.80	6	28,813	0.02%
2020/05/14	4	21.85	3	21.87	21.90	1	28,788	0.00%
2020/05/13	51	21.95	5	22.00	21.95	46	28,675	0.16%
2020/05/12	2	21.85	7	21.98	21.95	-5	28,629	-0.02%
2020/05/11	10	22.04	4	22.10	22.00	6	28,507	0.02%
2020/05/08	3	21.80	103	21.95	21.75	-100	28,415	-0.35%	大賣/
2020/05/07	0	0.00	8	21.72	21.75	-8	28,399	-0.03%
2020/05/06	13	21.67	3	21.65	21.65	10	28,314	0.04%
2020/05/05	0	0.00	11	21.96	21.80	-11	28,213	-0.04%
2020/05/04	86	21.47	50	21.75	21.65	36	28,264	0.13%
2020/04/30	9	22.12	92	22.22	22.05	-83	28,054	-0.30%
2020/04/29	2	21.65	17	21.67	21.65	-15	27,876	-0.05%
2020/04/28	22	21.25	51	21.20	21.30	-29	27,816	-0.10%
2020/04/27	6.5	21.00	27	20.98	21.00	-20.5	28,550	-0.07%
2020/04/24	129	20.65	30	20.51	20.60	99	28,270	0.35%	大買/
2020/04/23	26	19.94	3	20.25	19.95	23	27,791	0.08%
2020/04/22	11	19.90	100	19.95	19.95	-89	27,573	-0.32%
2020/04/21	30	20.39	0	0.00	20.10	30	27,350	0.11%
2020/04/20	9	20.89	5	20.85	20.85	4	27,149	0.01%
2020/04/17	11	21.15	1	21.25	21.00	10	27,172	0.04%
2020/04/16	4	20.94	6	21.05	21.10	-2	26,963	-0.01%
2020/04/15	7	21.08	1	21.05	21.20	6	26,808	0.02%
2020/04/14	3.4	20.69	6	20.97	21.00	-2.7	26,794	-0.01%
2020/04/13	105	20.25	20	20.20	20.35	85	26,476	0.32%	大買/
2020/04/10	1	20.55	8	20.36	20.60	-7	26,350	-0.03%
2020/04/09	6	20.14	56	20.10	20.15	-50	26,141	-0.19%
2020/04/08	74	19.95	86	19.92	19.95	-12	26,046	-0.05%
2020/04/07	50	19.85	40	19.85	19.75	10	25,842	0.04%
2020/04/06	0	0.00	13	19.50	19.50	-13	25,612	-0.05%
2020/04/01	0	0.00	1.4	19.58	19.50	-1.4	25,371	-0.01%
2020/03/31	123	19.63	3	19.82	19.65	120	25,177	0.48%	大買/鉅額交易
2020/03/30	7	19.46	24	19.81	19.60	-17	24,766	-0.07%
2020/03/27	4	19.70	40	19.86	19.85	-36	24,421	-0.15%
2020/03/26	15	19.32	18	19.48	19.45	-3	23,970	-0.01%
2020/03/25	10	19.48	19	19.47	19.50	-9	23,915	-0.04%
2020/03/24	59	18.72	34	18.77	18.60	25	23,630	0.11%
2020/03/23	43	18.06	35	18.29	17.95	8	23,369	0.03%
2020/03/20	32	18.13	85.7	18.53	18.65	-53.7	23,198	-0.23%
2020/03/19	103	17.55	306	17.28	17.25	-203	22,229	-0.91%	大買/大賣/鉅額交易
2020/03/18	41	19.08	174.1	19.05	19.05	-133.1	20,736	-0.64%	大賣/鉅額交易
2020/03/17	55	19.45	96	19.51	19.45	-41	19,882	-0.21%
2020/03/16	60	20.44	187	20.36	20.10	-127	18,962	-0.67%	大賣/鉅額交易
2020/03/13	80	20.54	31	20.38	21.15	49	18,356	0.27%
2020/03/12	183.5	21.88	6	21.88	21.80	177.5	17,142	1.04%	大買/鉅額交易
2020/03/11	1	22.55	2.2	22.67	22.65	-1.2	16,380	-0.01%
2020/03/10	103	22.35	601	22.36	22.60	-498	16,170	-3.08%	大買/大賣/鉅額交易
2020/03/09	107	22.84	69	22.75	22.70	38	15,642	0.24%	大買/
2020/03/06	4	23.24	64	23.37	23.25	-60	15,037	-0.40%
2020/03/05	3	23.55	3	23.55	23.55	0	14,724	0.00%
2020/03/04	6	23.35	50	23.50	23.50	-44	14,668	-0.30%
2020/03/03	5	23.43	14	23.43	23.50	-9	14,488	-0.06%
2020/03/02	62	23.21	0	0.00	23.20	62	14,264	0.43%
2020/02/27	12	23.69	0	0.00	23.70	12	14,559	0.08%
2020/02/26	9	23.82	7	23.82	23.90	2	14,324	0.01%
2020/02/25	12	23.96	0	0.00	24.00	12	14,066	0.09%
2020/02/24	12	24.10	50.3	24.10	24.10	-38.3	13,918	-0.28%
2020/02/21	0	0.00	50	24.60	24.40	-50	13,810	-0.36%
2020/02/20	17	24.54	45.3	24.74	24.50	-28.3	13,714	-0.21%
2020/02/19	1	24.55	7.4	24.52	24.60	-6.4	13,555	-0.05%
2020/02/18	0	0.00	12	24.35	24.40	-12	13,428	-0.09%
2020/02/17	0	0.00	3	24.15	24.20	-3	13,343	-0.02%
2020/02/14	1	24.10	4	24.10	24.10	-3	13,343	-0.02%
2020/02/13	0	0.00	11	24.03	24.10	-11	13,349	-0.08%
2020/02/12	19	24.01	2	24.00	24.00	17	13,399	0.13%
2020/02/11	0	0.00	17	24.10	24.10	-17	13,312	-0.13%
2020/02/10	7	23.89	10	23.95	24.05	-3	13,321	-0.02%
2020/02/07	3	24.00	3	24.07	24.10	0	13,408	0.00%
2020/02/06	4	24.05	15	24.07	24.15	-11	13,448	-0.08%
2020/02/05	0	0.00	71	23.77	23.80	-71	13,457	-0.53%
2020/02/04	4	23.40	7	23.55	23.55	-3	13,309	-0.02%
2020/02/03	11	23.15	16	23.35	23.45	-5	13,336	-0.04%
2020/01/31	4	23.60	3	23.75	23.60	1	13,143	0.01%
2020/01/30	103	23.58	116.2	23.68	23.50	-13.2	12,848	-0.10%	大買/大賣/
2020/01/20	0	0.00	18	24.53	24.55	-18	11,839	-0.15%
2020/01/17	0	0.00	16	24.18	24.35	-16	11,632	-0.14%
2020/01/16	0	0.00	2.1	23.95	24.00	-2.1	11,577	-0.02%
2020/01/15	2	23.98	10.4	23.95	24.00	-8.4	11,652	-0.07%
2020/01/13	1	23.70	8	23.78	23.90	-7	11,468	-0.06%
2020/01/10	8	23.54	26	23.57	23.60	-18	11,338	-0.16%
2020/01/09	0	0.00	21	23.49	23.50	-21	11,236	-0.19%
2020/01/08	9	23.22	0	0.00	23.25	9	11,153	0.08%
2020/01/07	5	23.50	6	23.57	23.55	-1	10,817	-0.01%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	0	0.00	0.1	23.85	23.85	-0.1	10,770	0.00%
2020/01/02	5	23.75	0	0.00	23.70	5	10,775	0.05%
2019/12/31	1	23.75	0	0.00	23.70	1	10,678	0.01%
2019/12/30	0	0.00	2	23.95	23.95	-2	10,638	-0.02%
2019/12/27	51	23.80	0.1	23.90	23.95	50.8	10,620	0.48%
2019/12/25	13	23.80	2	23.85	23.85	11	10,913	0.10%
2019/12/24	23	23.85	0	0.00	23.85	23	11,117	0.21%
2019/12/23	8	23.82	11.3	23.88	23.95	-3.3	11,246	-0.03%
2019/12/20	7	23.92	0.7	23.90	23.90	6.3	11,508	0.05%
2019/12/19	0.2	23.90	7	23.86	24.00	-6.8	11,463	-0.06%
2019/12/18	5	23.80	14	23.68	23.90	-9	11,314	-0.08%
2019/12/17	2	23.40	13	23.43	23.60	-11	11,273	-0.10%
2019/12/16	22	23.20	1	23.20	23.20	21	11,028	0.19%
2019/12/13	0	0.00	7.4	23.22	23.30	-7.4	11,039	-0.07%
2019/12/12	0	0.00	14.1	23.12	23.10	-14.1	10,927	-0.13%
2019/12/11	1	23.00	9	22.95	22.95	-8	10,866	-0.07%
2019/12/10	0	0.00	1	23.00	23.00	-1	10,902	-0.01%
2019/12/09	0	0.00	1	22.90	23.00	-1	11,082	-0.01%
2019/12/06	0	0.00	2	22.90	22.95	-2	11,363	-0.02%
2019/12/05	0	0.00	3	22.95	22.90	-3	11,528	-0.03%
2019/12/04	0	0.00	109	22.90	23.00	-109	11,564	-0.94%	大賣/鉅額交易
2019/12/03	1	23.00	4.4	22.95	23.00	-3.4	11,580	-0.03%
2019/11/29	1	23.00	4	22.93	22.95	-3	11,612	-0.03%
2019/11/27	1	23.00	12	23.00	23.00	-11	11,783	-0.09%
2019/11/26	11	22.69	15	22.93	23.00	-4	11,788	-0.03%
2019/11/25	0	0.00	6	22.87	22.80	-6	10,965	-0.05%
2019/11/22	7	22.70	3	22.80	22.90	4	11,170	0.04%
2019/11/21	15	22.68	1	22.75	22.65	14	11,226	0.12%
2019/11/20	0	0.00	12	22.88	22.90	-12	11,233	-0.11%
2019/11/19	1	22.80	24.2	22.80	22.90	-23.2	11,302	-0.21%
2019/11/18	0	0.00	3	22.70	22.80	-3	11,331	-0.03%
2019/11/14	3	22.55	10	22.63	22.60	-7	11,438	-0.06%
2019/11/13	21	22.62	5	22.60	22.60	16	11,539	0.14%
2019/11/12	1	22.75	0.2	22.80	22.80	0.8	11,527	0.01%
2019/11/11	4	22.63	8	22.80	22.80	-4	11,606	-0.03%
2019/11/08	0	0.00	3	22.80	22.80	-3	11,848	-0.03%
2019/11/07	26.1	22.70	6.3	22.72	22.75	19.7	12,405	0.16%
2019/11/06	7	22.71	9	22.84	22.75	-2	12,798	-0.02%
2019/11/05	6	22.62	4.4	22.70	22.75	1.6	12,933	0.01%
2019/11/04	1	22.55	108.2	22.60	22.70	-107.2	13,020	-0.82%	大賣/鉅額交易
2019/11/01	0	0.00	5	22.50	22.50	-5	13,185	-0.04%
2019/10/31	2	22.38	3	22.40	22.35	-1	13,385	-0.01%
2019/10/30	7	22.29	0	22.35	22.35	7	13,344	0.05%
2019/10/29	4	22.30	0	0.00	22.30	4	13,517	0.03%
2019/10/28	8	22.28	7	22.30	22.30	1	13,625	0.01%
2019/10/25	1	22.20	57	22.29	22.30	-56	13,741	-0.41%
2019/10/24	0.1	22.20	0	0.00	22.20	0.1	13,792	0.00%
2019/10/23	66	22.03	2	22.00	22.00	64	13,820	0.46%
2019/10/22	3	22.05	5	22.18	22.25	-2	13,707	-0.01%
2019/10/21	1	22.15	42.9	22.19	22.20	-41.9	13,680	-0.31%
2019/10/18	3	22.05	0	0.00	22.05	3	13,716	0.02%
2019/10/17	0	0.00	15	22.17	22.10	-15	13,774	-0.11%
2019/10/16	40	22.05	13	22.11	22.10	27	13,738	0.20%
2019/10/15	0	0.00	2	22.05	22.05	-2	13,859	-0.01%
2019/10/09	7.1	21.92	0	0.00	21.85	7.1	13,990	0.05%
2019/10/08	8	21.96	6	22.10	22.10	2	13,947	0.01%
2019/10/07	8.8	21.95	0	0.00	21.90	8.8	13,985	0.06%
2019/10/04	3.7	21.93	3	21.95	22.00	0.7	14,101	0.01%
2019/10/03	77	21.80	9	21.83	21.80	68	14,166	0.48%
2019/10/02	96	21.99	2	22.10	21.95	94	14,160	0.66%
2019/10/01	6.2	21.90	11	22.10	22.05	-4.8	14,155	-0.03%
2019/09/27	8	21.82	10.2	21.85	21.80	-2.2	13,955	-0.02%
2019/09/26	14.1	22.03	0	0.00	21.95	14.1	13,866	0.10%
2019/09/25	7	22.03	0	0.00	22.10	7	13,860	0.05%
2019/09/24	4	22.13	11	22.20	22.15	-7	13,610	-0.05%
2019/09/23	9	22.24	0.3	22.40	22.20	8.7	13,511	0.06%
2019/09/20	1	22.30	8	22.34	22.40	-7	13,608	-0.05%
2019/09/19	0	0.00	0.3	22.35	22.25	-0.3	13,402	0.00%
2019/09/18	7	22.15	2.2	22.17	22.25	4.8	13,475	0.04%
2019/09/17	0.7	22.25	36	22.12	22.20	-35.3	13,455	-0.26%
2019/09/12	1	22.05	40	22.05	22.00	-39	13,649	-0.29%
2019/09/11	18	22.00	0	0.00	22.00	18	13,909	0.13%
2019/09/10	10	21.92	23	21.90	22.00	-13	13,768	-0.09%
2019/09/09	0	0.00	109.1	21.58	21.65	-109.1	13,534	-0.81%	大賣/鉅額交易
2019/09/06	2	21.45	49.6	21.54	21.55	-47.6	13,409	-0.35%
2019/09/05	1	21.45	1	21.50	21.50	0	13,401	0.00%
2019/09/04	17	21.31	0	0.00	21.45	17	13,652	0.12%
2019/09/03	2.2	21.41	0	0.00	21.35	2.2	13,704	0.02%
2019/09/02	5	21.49	5	21.45	21.50	0	13,908	0.00%
2019/08/30	11	21.42	4.9	21.44	21.50	6.1	14,109	0.04%
2019/08/29	2	21.18	0	0.00	21.20	2	14,016	0.01%
2019/08/28	0	0.00	3	21.30	21.20	-3	14,105	-0.02%
2019/08/27	6	21.08	0	0.00	21.25	6	14,236	0.04%
2019/08/26	7	21.20	16	21.20	21.20	-9	14,353	-0.06%
2019/08/23	0	0.00	9	21.48	21.45	-9	14,436	-0.06%
2019/08/22	2	21.25	11	21.31	21.35	-9	14,497	-0.06%
2019/08/21	8	21.19	10	21.15	21.15	-2	14,802	-0.01%
2019/08/20	3	21.30	0	0.00	21.30	3	14,756	0.02%
2019/08/19	6	21.33	7	21.41	21.35	-1	14,771	-0.01%
2019/08/16	4	21.06	0	0.00	21.25	4	14,775	0.03%
2019/08/15	1	21.05	0	0.00	21.15	1	14,743	0.01%
2019/08/14	113	21.25	10	21.20	21.20	103	14,896	0.69%	大買/鉅額交易
2019/08/13	61	21.23	5	21.36	21.15	56	14,958	0.37%
2019/08/12	40	21.45	9	21.60	21.55	31	14,659	0.21%
2019/08/08	5.6	22.71	26.9	22.76	22.80	-21.3	14,130	-0.15%
2019/08/07	54	22.80	0	0.00	22.70	54	13,781	0.39%
2019/08/06	9	22.71	8	22.64	22.80	1	13,633	0.01%
2019/08/05	8	22.93	4	22.96	23.00	4	13,534	0.03%
2019/08/02	8	22.84	9	22.85	22.95	-1	13,376	-0.01%
2019/08/01	11	23.14	0	0.00	23.10	11	13,283	0.08%
2019/07/31	22	23.20	14	23.31	23.40	8	13,181	0.06%
2019/07/29	8.4	23.10	2	23.15	23.10	6.4	12,951	0.05%
2019/07/26	0	0.00	0.6	23.10	23.10	-0.6	13,022	0.00%
2019/07/25	0	0.00	9	23.10	23.15	-9	13,305	-0.07%
2019/07/24	0.4	23.00	0	0.00	23.10	0.4	13,494	0.00%
2019/07/22	100	23.10	0	0.00	23.10	100	13,645	0.73%
2019/07/19	0	0.00	3	23.10	23.10	-3	13,669	-0.02%
2019/07/18	6	23.05	2	23.00	23.05	4	13,691	0.03%
2019/07/17	20	23.10	30	23.06	23.10	-10	13,705	-0.07%
2019/07/16	4	22.90	5	22.95	23.00	-1	13,557	-0.01%
2019/07/15	0	0.00	3.4	22.99	22.90	-3.4	13,661	-0.02%
2019/07/11	0.9	22.90	1	22.90	22.90	-0.1	13,821	0.00%
2019/07/10	1	22.80	1	22.85	22.85	0	13,815	0.00%
2019/07/08	0	0.00	5.6	22.76	22.75	-5.6	13,857	-0.04%
2019/07/05	1	22.80	24	22.80	22.85	-23	13,944	-0.16%
2019/07/04	51.6	22.80	12	22.80	22.80	39.6	14,021	0.28%
2019/07/03	3	22.65	3	22.80	22.75	0	14,147	0.00%
2019/07/02	0.3	22.80	0	0.00	22.80	0.3	14,214	0.00%
2019/07/01	2	22.78	1	22.75	22.75	1	14,227	0.01%
2019/06/28	0	0.00	6	22.83	22.80	-6	14,211	-0.04%
2019/06/27	5	22.75	11	22.79	22.75	-6	14,267	-0.04%
2019/06/26	0	0.00	0	22.70	22.70	0	14,310	0.00%
2019/06/24	0	0.00	2	22.70	22.70	-2	14,435	-0.01%
2019/06/21	2	22.60	6.9	22.59	22.50	-4.9	14,485	-0.03%
2019/06/20	2	22.63	1.6	22.64	22.70	0.4	14,356	0.00%
2019/06/19	7	22.65	35.8	22.59	22.70	-28.8	14,359	-0.20%
2019/06/18	6	22.23	4	22.29	22.30	2	14,115	0.01%
2019/06/17	6	22.20	14.3	22.41	22.20	-8.3	14,261	-0.06%
2019/06/14	10	22.19	4.6	22.27	22.20	5.4	14,344	0.04%
2019/06/13	1	22.10	2	22.15	22.15	-1	14,388	-0.01%
2019/06/12	21	21.92	5	21.85	21.95	16	14,568	0.11%
2019/06/11	28	22.42	0	0.00	22.25	28	14,295	0.20%
2019/06/10	19	22.65	2	22.75	22.75	17	14,171	0.12%
2019/06/06	1	22.70	10	22.65	22.70	-9	14,044	-0.06%
2019/06/05	16	22.69	8.1	22.60	22.50	7.9	13,920	0.06%
2019/06/04	1	22.55	20	22.51	22.60	-19	13,830	-0.14%
2019/06/03	5	22.20	30	22.33	22.35	-25	13,739	-0.18%
2019/05/31	115	22.20	119	22.42	22.60	-4	13,666	-0.03%	大買/大賣/
2019/05/30	5	22.44	5	22.45	22.45	0	13,369	0.00%
2019/05/29	0	0.00	8	22.27	22.30	-8	13,525	-0.06%
2019/05/28	0.4	22.20	60	22.10	22.20	-59.6	13,567	-0.44%
2019/05/27	0	0.00	63	22.14	22.15	-63	13,278	-0.47%
2019/05/24	0	0.00	21	22.05	22.10	-21	13,360	-0.16%
2019/05/23	2	21.93	13	21.86	21.90	-11	13,387	-0.08%
2019/05/22	16	21.87	8	21.93	21.95	8	13,370	0.06%
2019/05/21	0.1	22.20	12	22.14	22.20	-11.9	13,414	-0.09%
2019/05/20	0	0.00	9.5	21.89	21.85	-9.5	13,181	-0.07%
2019/05/17	10	21.58	7	21.76	21.55	3	13,055	0.02%
2019/05/16	3	21.50	0	0.00	21.50	3	13,093	0.02%
2019/05/15	16	21.51	30	21.62	21.50	-14	13,179	-0.11%
2019/05/14	11	21.37	20	21.36	21.40	-9	13,298	-0.07%
2019/05/13	9	21.55	16	21.59	21.50	-7	13,300	-0.05%
2019/05/10	0	0.00	22	21.79	21.60	-22	13,452	-0.16%
2019/05/09	12	21.75	16	21.75	21.70	-4	13,437	-0.03%
2019/05/08	12	21.83	0	0.00	21.90	12	13,381	0.09%
2019/05/07	8	21.94	19	21.98	21.95	-11	13,383	-0.08%
2019/05/06	6.1	21.78	0	0.00	21.80	6.1	13,447	0.05%
2019/05/03	4	21.98	1	22.00	22.00	3	13,361	0.02%
2019/05/02	2	22.15	30.5	22.03	22.00	-28.5	13,187	-0.22%
2019/04/30	13	21.91	2	22.03	22.05	11	12,997	0.08%
2019/04/29	20	21.80	25	21.84	21.90	-5	12,813	-0.04%
2019/04/26	0	0.00	5	21.51	21.60	-5	12,793	-0.04%
2019/04/25	23	21.59	0	0.00	21.60	23	12,795	0.18%
2019/04/24	1	21.45	1	21.50	21.50	0	12,837	0.00%
2019/04/23	0	0.00	0.6	21.40	21.40	-0.6	13,070	0.00%
2019/04/22	5	21.45	0	21.40	21.35	5	13,112	0.04%
2019/04/19	0	0.00	57	21.54	21.55	-57	13,184	-0.43%
2019/04/18	1	21.30	4	21.35	21.35	-3	13,089	-0.02%
2019/04/17	12	21.28	0.2	21.35	21.35	11.8	13,227	0.09%
2019/04/16	5	21.30	5	21.25	21.30	0	13,163	0.00%
2019/04/10	10.7	21.25	0	0.00	21.30	10.7	13,026	0.08%
2019/04/09	13	21.20	7	21.25	21.25	6	13,024	0.05%
2019/04/08	4	21.15	6.8	21.16	21.15	-2.8	12,939	-0.02%
2019/04/03	0	0.00	1	21.10	21.20	-1	12,791	-0.01%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	2	21.05	0	0.00	21.10	2	12,738	0.02%
2019/03/29	4	21.00	6.2	21.10	21.10	-2.2	12,527	-0.02%
2019/03/28	10	21.05	0	0.00	21.05	10	12,396	0.08%
2019/03/27	0	0.00	6	21.05	21.10	-6	12,282	-0.05%
2019/03/26	0	0.00	3	21.05	21.10	-3	12,412	-0.02%
2019/03/25	8.3	20.92	0	0.00	20.90	8.3	12,408	0.07%
2019/03/22	20	21.10	9	21.05	21.10	11	12,398	0.09%
2019/03/21	7.5	21.03	1,051.3	21.00	21.10	-1,043.8	12,367	-8.44%	大賣/鉅額交易
2019/03/20	52	21.00	5	21.06	21.10	47	12,349	0.38%
2019/03/19	5	21.05	5.2	21.00	21.00	-0.2	12,260	0.00%
2019/03/18	2	21.00	17	20.95	21.00	-15	12,225	-0.12%
2019/03/15	0.2	20.95	2	20.85	20.85	-1.8	12,204	-0.01%
2019/03/14	0	0.00	25	21.00	20.95	-25	12,020	-0.21%
2019/03/13	7.1	20.94	3.8	20.95	21.00	3.3	12,131	0.03%
2019/03/12	8.1	21.00	0	0.00	21.00	8.1	12,198	0.07%
2019/03/11	12	20.85	15	20.90	20.80	-3	12,255	-0.02%
2019/03/08	9	20.85	8	20.85	20.85	1	12,463	0.01%
2019/03/07	0	0.00	1	20.85	20.95	-1	13,755	-0.01%
2019/03/05	3	20.85	1	20.80	20.80	2	13,811	0.01%
2019/03/04	2	20.80	224.7	20.90	20.95	-222.7	13,833	-1.61%	大賣/鉅額交易
2019/02/27	23	20.70	20	20.75	20.80	3	13,662	0.02%
2019/02/26	5	20.75	14	20.75	20.80	-9	13,556	-0.07%
2019/02/22	4	20.70	7	20.71	20.80	-3	13,473	-0.02%
2019/02/21	0	0.00	4	20.61	20.70	-4	13,426	-0.03%
2019/02/20	0	0.00	7.8	20.62	20.60	-7.8	13,380	-0.06%
2019/02/18	0	0.00	5	20.60	20.60	-5	13,292	-0.04%
2019/02/15	6.3	20.58	0	0.00	20.50	6.3	13,282	0.05%
2019/02/14	0	0.00	9.2	20.70	20.60	-9.2	13,277	-0.07%
2019/02/13	0	0.00	7	20.65	20.60	-7	13,139	-0.05%
2019/02/12	2	20.50	0	0.00	20.60	2	12,983	0.02%
2019/02/11	19	20.45	1	20.45	20.40	18	13,010	0.14%
2019/01/30	11	20.39	8	20.43	20.40	3	12,914	0.02%
2019/01/29	0	0.00	3	20.35	20.35	-3	12,803	-0.02%
2019/01/28	2	20.25	5	20.30	20.30	-3	12,742	-0.02%
2019/01/25	6	20.24	0	0.00	20.25	6	12,709	0.05%
2019/01/23	22	20.10	3	20.20	20.10	19	12,812	0.15%
2019/01/22	12	20.06	14	20.23	20.25	-2	12,967	-0.02%
2019/01/21	0	0.00	11	20.24	20.15	-11	12,872	-0.09%
2019/01/18	50	20.00	15	20.17	20.20	35	12,918	0.27%
2019/01/17	155	20.00	7	20.05	20.05	148	13,148	1.13%	大買/鉅額交易
2019/01/16	5	20.00	1	20.00	20.00	4	13,252	0.03%
2019/01/15	6	19.98	0	0.00	20.15	6	13,330	0.05%
2019/01/14	9	20.03	0	0.00	20.20	9	13,072	0.07%
2019/01/11	0	0.00	9	20.16	20.20	-9	13,167	-0.07%
2019/01/10	1	20.20	0	0.00	20.20	1	13,134	0.01%
2019/01/09	0	0.00	26	20.15	20.20	-26	13,208	-0.20%
2019/01/08	26	19.90	0	0.00	19.95	26	13,166	0.20%
2019/01/07	0	0.00	14	20.00	20.00	-14	13,344	-0.10%
2019/01/03	0	0.00	23	19.84	19.90	-23	14,644	-0.16%
2019/01/02	11	19.74	10.5	19.71	19.80	0.5	14,784	0.00%
2018/12/28	0	0.00	14.2	19.98	20.00	-14.2	14,930	-0.10%
2018/12/27	0	0.00	8	19.90	19.85	-8	15,072	-0.05%
2018/12/26	3	19.65	0	0.00	19.70	3	15,158	0.02%
2018/12/25	5	19.65	0	0.00	19.65	5	15,243	0.03%
2018/12/24	29	19.66	4.1	19.80	19.80	24.9	15,418	0.16%
2018/12/22	3	19.75	5	19.80	19.70	-2	15,400	-0.01%
2018/12/20	1	19.85	2	19.85	19.90	-1	15,670	-0.01%
2018/12/19	12	19.70	128	19.76	19.90	-116	15,710	-0.74%	大賣/鉅額交易
2018/12/18	3	19.73	0	0.00	19.80	3	15,626	0.02%
2018/12/17	35	19.80	0	0.00	19.85	35	15,797	0.22%
2018/12/14	2	19.83	0.6	20.00	19.95	1.4	15,718	0.01%
2018/12/13	0	0.00	5	19.95	19.90	-5	15,678	-0.03%
2018/12/11	8	19.75	0	0.00	19.75	8	15,534	0.05%
2018/12/10	16	19.78	0	0.00	19.75	16	15,478	0.10%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	5	19.85	2	19.95	19.90	3	15,479	0.02%
2018/12/05	9	19.94	3.1	19.92	19.95	6	15,370	0.04%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/12/03	10	20.09	1	20.15	20.05	9	15,249	0.06%
2018/11/30	20	20.07	26.4	20.43	19.95	-6.4	14,999	-0.04%
2018/11/29	0	0.00	3	20.25	20.20	-3	13,787	-0.02%
2018/11/28	12	20.17	0	0.00	20.25	12	13,781	0.09%
2018/11/27	8	20.12	5	20.35	20.35	3	13,689	0.02%
2018/11/26	0	0.00	11	20.40	20.20	-11	13,754	-0.08%
2018/11/23	0	0.00	10	20.30	20.30	-10	13,674	-0.07%
2018/11/22	0	0.00	10.6	20.30	20.35	-10.6	13,672	-0.08%
2018/11/21	0	0.00	2	20.33	20.35	-2	13,660	-0.01%
2018/11/20	1	20.45	4	20.35	20.40	-3	13,651	-0.02%
2018/11/19	0	0.00	35	20.41	20.45	-35	13,610	-0.26%
2018/11/16	0	0.00	28	20.38	20.40	-28	13,653	-0.21%
2018/11/15	5	20.10	5	20.27	20.30	0	13,690	0.00%
2018/11/14	0	0.00	15	20.21	20.40	-15	13,744	-0.11%
2018/11/13	9	19.74	5	20.00	20.00	4	13,770	0.03%
2018/11/12	0	0.00	1	20.11	20.20	-1	13,651	-0.01%
2018/11/09	25	20.20	10	20.26	20.25	15	13,745	0.11%
2018/11/08	11	20.30	11	20.27	20.30	0	13,805	0.00%
2018/11/07	1	19.95	13	20.00	20.00	-12	13,680	-0.09%
2018/11/06	0	0.00	7	19.81	19.85	-7	13,744	-0.05%
2018/11/05	21	19.55	10	19.72	19.75	11	14,503	0.08%
2018/11/01	11	19.50	0	0.00	19.40	11	15,487	0.07%
2018/10/31	3	19.43	1.3	19.52	19.55	1.7	15,679	0.01%
2018/10/30	24	19.35	0	0.00	19.40	24	15,741	0.15%
2018/10/29	6	19.43	0	0.00	19.40	6	15,706	0.04%
2018/10/26	12.8	19.34	5	19.45	19.50	7.8	15,824	0.05%
2018/10/25	19	19.27	9	19.27	19.40	10	15,814	0.06%
2018/10/24	37	19.46	9.3	19.58	19.50	27.7	15,712	0.18%
2018/10/23	13	19.62	0	0.00	19.60	13	15,663	0.08%
2018/10/22	0.7	19.95	0	0.00	19.90	0.7	15,776	0.00%
2018/10/19	3	19.70	92	19.75	19.85	-89	15,905	-0.56%
2018/10/18	3	19.80	0	0.00	19.80	3	15,881	0.02%
2018/10/17	14	19.89	3	19.90	19.75	11	15,910	0.07%
2018/10/16	19	19.81	0	0.00	19.80	19	15,759	0.12%
2018/10/15	12	19.86	2	19.90	19.80	10	15,581	0.06%
2018/10/12	47	19.76	3	20.05	20.10	44	15,337	0.29%
2018/10/11	34	20.09	4	20.00	19.95	30	14,895	0.20%
2018/10/09	3	20.60	9	20.67	20.60	-6	13,961	-0.04%
2018/10/08	3	20.40	1	20.50	20.50	2	13,803	0.01%
2018/10/05	9	20.42	0	0.00	20.40	9	13,606	0.07%
2018/10/04	4	20.49	2	20.50	20.50	2	13,384	0.01%
2018/10/03	3	20.60	0	0.00	20.55	3	13,224	0.02%
2018/10/02	18	20.64	13.2	20.60	20.60	4.8	13,181	0.04%
2018/09/28	15	20.80	2	20.75	20.80	13	13,046	0.10%
2018/09/27	1	20.85	7	20.95	20.95	-6	12,889	-0.05%
2018/09/26	1	20.75	5	20.85	20.80	-4	12,705	-0.03%
2018/09/25	1	20.70	7	20.75	20.80	-6	12,703	-0.05%
2018/09/21	7	20.64	59.1	20.70	20.70	-52.1	12,669	-0.41%
2018/09/20	10	20.61	9.1	20.64	20.60	0.9	12,513	0.01%
2018/09/19	1	20.45	8.4	20.53	20.55	-7.4	12,606	-0.06%
2018/09/18	13	20.44	24	20.50	20.40	-11	12,690	-0.09%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/14	0	0.00	41.2	20.51	20.45	-41.2	12,890	-0.32%
2018/09/13	0	0.00	63	20.48	20.55	-63	13,007	-0.48%
2018/09/11	0	0.00	35.5	20.36	20.40	-35.5	13,095	-0.27%
2018/09/10	21	20.30	5	20.35	20.35	16	13,387	0.12%
2018/09/07	0.9	20.50	20.1	20.45	20.40	-19.2	13,665	-0.14%
2018/09/06	0	0.00	11	20.39	20.50	-11	13,713	-0.08%
2018/09/05	3.2	20.36	16	20.42	20.35	-12.8	13,747	-0.09%
2018/09/04	2	20.40	20	20.45	20.45	-18	13,715	-0.13%
2018/09/03	12	20.45	19	20.53	20.50	-7	13,686	-0.05%
2018/08/31	0	0.00	12	20.45	20.55	-12	13,770	-0.09%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/29	1	20.40	0	0.00	20.50	1	13,910	0.01%
2018/08/28	0	0.00	4	20.40	20.45	-4	13,931	-0.03%
2018/08/27	11	20.42	1	20.45	20.35	10	13,980	0.07%
2018/08/24	8	20.45	29.2	20.40	20.50	-21.2	14,136	-0.15%
2018/08/23	11	20.45	16	20.50	20.55	-5	15,122	-0.03%
2018/08/22	6	20.53	61	20.47	20.50	-55	15,393	-0.36%
2018/08/21	10	20.40	7.4	20.45	20.45	2.6	15,264	0.02%
2018/08/20	0	0.00	5.4	20.35	20.35	-5.4	15,243	-0.04%
2018/08/17	10	20.30	24	20.28	20.25	-14	15,218	-0.09%
2018/08/16	9	20.11	7	20.15	20.15	2	15,237	0.01%
2018/08/15	5	20.28	1	20.30	20.20	4	15,188	0.03%
2018/08/14	16	20.35	3	20.30	20.35	13	15,051	0.09%
2018/08/13	2	20.35	105	20.40	20.40	-103	15,029	-0.69%	大賣/鉅額交易
2018/08/10	36	20.45	16	20.47	20.50	20	14,979	0.13%
2018/08/09	123	21.26	43.7	21.36	21.35	79.3	14,262	0.56%	大買/
2018/08/08	8	21.28	26	21.23	21.30	-18	13,596	-0.13%
2018/08/07	9	21.22	28	21.25	21.25	-19	13,425	-0.14%
2018/08/06	5.2	21.12	9	21.17	21.20	-3.8	13,258	-0.03%
2018/08/03	119	20.95	13	21.00	21.05	106	13,145	0.81%	大買/鉅額交易
2018/08/02	3	21.05	6	21.05	20.95	-3	13,076	-0.02%
2018/08/01	12	21.03	0	0.00	21.05	12	12,969	0.09%
2018/07/31	42	21.00	5.7	20.99	21.05	36.3	12,901	0.28%
2018/07/30	23	21.00	0	0.00	21.00	23	12,737	0.18%
2018/07/27	4	21.00	72	20.96	21.00	-68	12,644	-0.54%
2018/07/26	6	20.83	3	20.83	20.90	3	12,461	0.02%
2018/07/25	43.6	20.80	0	0.00	20.80	43.6	12,412	0.35%
2018/07/24	11	20.84	6	20.83	20.85	5	12,438	0.04%
2018/07/23	0	0.00	7	20.72	20.75	-7	12,613	-0.06%
2018/07/20	2	20.70	3	20.65	20.70	-1	12,632	-0.01%
2018/07/19	3	20.65	2	20.70	20.60	1	12,655	0.01%
2018/07/18	1	20.75	15	20.73	20.75	-14	12,722	-0.11%
2018/07/17	3	20.65	12.2	20.61	20.60	-9.2	12,746	-0.07%
2018/07/12	0	0.00	2	20.55	20.60	-2	12,895	-0.02%
2018/07/11	75	20.45	0	0.00	20.40	75	12,950	0.58%
2018/07/10	0	0.00	6	20.48	20.50	-6	12,983	-0.05%
2018/07/09	4	20.40	15	20.36	20.35	-11	13,016	-0.08%
2018/07/06	4	20.24	2	20.20	20.25	2	13,005	0.02%
2018/07/04	2	20.35	0.9	20.30	20.30	1.1	13,016	0.01%
2018/07/03	11	20.27	0	0.00	20.20	11	13,139	0.08%
2018/07/02	11	20.36	3	20.30	20.30	8	13,109	0.06%
2018/06/29	0	0.00	5	20.50	20.60	-5	13,082	-0.04%
2018/06/28	14	20.29	4.8	20.36	20.35	9.2	12,928	0.07%
2018/06/27	1	20.40	0	0.00	20.35	1	12,830	0.01%
2018/06/26	2	20.40	168	20.38	20.35	-166	12,851	-1.29%	大賣/鉅額交易
2018/06/25	8	20.46	0	0.00	20.45	8	12,814	0.06%
2018/06/22	64	20.41	208	20.37	20.65	-144	12,807	-1.12%	大賣/鉅額交易
2018/06/21	21	20.56	6	20.50	20.50	15	12,710	0.12%
2018/06/20	9	20.47	17	20.66	20.50	-8	12,782	-0.06%
2018/06/19	390	20.60	372.3	20.60	20.40	17.7	12,743	0.14%	大買/大賣/
2018/06/15	133	20.71	5	20.70	20.70	128	12,463	1.03%	大買/鉅額交易
2018/06/14	15	20.78	3	20.80	20.70	12	12,164	0.10%
2018/06/13	6	20.88	0	0.00	20.90	6	12,149	0.05%
2018/06/12	3	20.95	17.6	21.00	20.90	-14.6	12,537	-0.12%
2018/06/11	0.1	21.10	3.7	21.10	21.10	-3.6	12,523	-0.03%
2018/06/08	3.2	21.00	5	21.00	21.05	-1.8	12,609	-0.01%
2018/06/07	0	0.00	11	21.01	21.10	-11	12,728	-0.09%
2018/06/06	0	0.00	54.9	20.96	21.00	-54.9	12,734	-0.43%
2018/06/05	9.7	20.85	1	20.85	20.90	8.7	12,607	0.07%
2018/06/04	1	20.80	9	20.83	20.85	-8	12,524	-0.06%
2018/06/01	15	20.35	14	20.66	20.75	1	12,550	0.01%
2018/05/31	28	20.46	0	0.00	20.35	28	12,429	0.23%
2018/05/30	18	20.66	5	20.63	20.55	13	11,583	0.11%
2018/05/29	6	20.88	5	20.95	20.95	1	11,488	0.01%
2018/05/28	0	0.00	52	20.90	20.95	-52	11,623	-0.45%
2018/05/25	0	0.00	11	20.82	20.85	-11	11,844	-0.09%
2018/05/24	0	0.00	7	20.72	20.75	-7	11,927	-0.06%
2018/05/23	7.2	20.64	0	0.00	20.60	7.2	12,047	0.06%
2018/05/22	3	20.80	1	20.75	20.70	2	12,129	0.02%
2018/05/21	13	20.80	9.7	20.79	20.80	3.3	12,281	0.03%
2018/05/18	0	0.00	81	20.75	20.80	-81	12,497	-0.65%
2018/05/17	0	0.00	0.6	20.65	20.65	-0.6	12,745	0.00%
2018/05/16	0.1	20.65	3	20.65	20.65	-2.9	12,786	-0.02%
2018/05/15	31.2	20.71	4	20.78	20.55	27.2	13,080	0.21%
2018/05/14	0	0.00	5	20.70	20.70	-5	13,806	-0.04%
2018/05/11	0	0.00	30.2	20.51	20.60	-30.2	13,895	-0.22%
2018/05/10	8.2	20.30	22	20.39	20.35	-13.8	13,823	-0.10%
2018/05/09	0.2	20.35	10	20.35	20.30	-9.8	13,841	-0.07%
2018/05/08	4	20.35	0	0.00	20.35	4	13,913	0.03%
2018/05/07	42	20.30	2	20.30	20.30	40	13,992	0.29%
2018/05/04	8	20.32	0	0.00	20.30	8	13,988	0.06%
2018/05/03	0	0.00	7.8	20.41	20.40	-7.8	13,969	-0.06%
2018/05/02	0.2	20.50	0	0.00	20.45	0.2	14,052	0.00%
2018/04/30	67	20.43	3	20.40	20.40	64	14,058	0.46%
2018/04/27	11	20.35	50.7	20.31	20.45	-39.7	14,028	-0.28%
2018/04/26	0	0.00	64	20.50	20.50	-64	13,954	-0.46%
2018/04/25	3.2	20.41	4	20.40	20.50	-0.8	13,979	-0.01%
2018/04/24	2	20.45	0	0.00	20.50	2	14,070	0.01%
2018/04/23	0	0.00	8	20.48	20.50	-8	14,225	-0.06%
2018/04/20	2	20.40	1	20.40	20.40	1	14,265	0.01%
2018/04/19	0	0.00	11.1	20.35	20.40	-11.1	14,392	-0.08%
2018/04/17	4	20.20	1	20.25	20.25	3	14,531	0.02%
2018/04/16	0	0.00	5	20.30	20.25	-5	14,616	-0.03%
2018/04/12	5.4	20.30	0	0.00	20.35	5.4	14,991	0.04%
2018/04/11	1	20.35	2	20.35	20.30	-1	15,149	-0.01%
2018/04/10	31	20.20	14	20.27	20.30	17	15,179	0.11%
2018/04/09	20	20.18	1.5	20.23	20.20	18.5	15,205	0.12%
2018/04/03	3	20.20	19.1	20.23	20.20	-16.1	15,129	-0.11%
2018/04/02	2	20.25	1	20.30	20.25	1	15,180	0.01%
2018/03/31	1	20.25	3	20.30	20.30	-2	15,155	-0.01%
2018/03/30	21	20.25	3	20.25	20.25	18	15,169	0.12%
2018/03/29	1	20.15	22	20.20	20.25	-21	15,097	-0.14%
2018/03/28	1	20.15	6	20.20	20.20	-5	14,917	-0.03%
2018/03/27	1	20.15	10	20.14	20.20	-9	14,848	-0.06%
2018/03/26	6	20.02	0	0.00	20.05	6	14,743	0.04%
2018/03/23	21	20.00	0	0.00	20.05	21	14,680	0.14%
2018/03/22	44	20.10	150.1	20.10	20.15	-106.1	14,604	-0.73%	大賣/鉅額交易
2018/03/21	13	20.11	0	0.00	20.10	13	14,523	0.09%
2018/03/20	1.5	20.13	0	0.00	20.10	1.5	14,697	0.01%
2018/03/19	0	0.00	26	20.16	20.20	-26	14,759	-0.18%
2018/03/16	0	0.00	5	20.12	20.15	-5	14,755	-0.03%
2018/03/15	0	0.00	4	20.10	20.05	-4	14,458	-0.03%
2018/03/14	340	20.15	84	20.12	20.15	256	14,458	1.77%	大買/鉅額交易
2018/03/13	9	20.12	46	20.14	20.15	-37	14,528	-0.25%
2018/03/12	35	20.03	42	20.01	20.05	-7	14,424	-0.05%
2018/03/09	175	20.00	12	20.00	20.00	163	14,647	1.11%	大買/鉅額交易
2018/03/07	0	0.00	9	19.96	19.85	-9	14,827	-0.06%
2018/03/06	11	19.90	5	19.95	19.95	6	14,871	0.04%
2018/03/05	42	19.85	0	0.00	19.80	42	15,202	0.28%
2018/03/02	26	19.79	1	19.80	19.80	25	15,164	0.16%
2018/03/01	50	20.00	14.9	20.00	19.95	35.1	15,094	0.23%
2018/02/27	20	20.01	1	20.10	20.00	19	15,014	0.13%
2018/02/26	254	20.00	8	20.08	20.10	246	14,821	1.66%	大買/鉅額交易
2018/02/23	5	20.00	12	20.00	19.90	-7	14,730	-0.05%
2018/02/22	10	19.60	5	19.85	19.85	5	14,828	0.03%
2018/02/21	5	19.75	30	19.70	19.75	-25	14,934	-0.17%
2018/02/12	26	19.49	0	0.00	19.45	26	14,828	0.18%
2018/02/09	15	19.42	6	19.45	19.45	9	14,731	0.06%
2018/02/08	16	19.68	5.9	19.69	19.70	10.1	14,738	0.07%
2018/02/07	6	19.88	7	19.79	19.65	-1	14,846	-0.01%
2018/02/06	59.7	19.62	90	19.75	19.50	-30.3	14,673	-0.21%
2018/02/05	15	19.93	1	20.00	20.10	14	13,880	0.10%
2018/02/02	5	20.10	0	0.00	20.15	5	13,758	0.04%
2018/02/01	0	0.00	15	20.20	20.15	-15	13,744	-0.11%
2018/01/31	6	20.00	1	20.10	20.15	5	13,795	0.04%
2018/01/30	0.4	20.10	10.4	20.16	20.05	-10	13,776	-0.07%
2018/01/29	5	20.10	201.2	20.15	20.20	-196.2	13,903	-1.41%	大賣/鉅額交易
2018/01/26	1	20.05	11	20.10	20.05	-10	14,056	-0.07%
2018/01/25	0	0.00	47.7	20.05	20.10	-47.7	14,021	-0.34%
2018/01/24	78.8	19.95	122.2	19.97	20.00	-43.3	14,001	-0.31%	大賣/
2018/01/23	3	19.95	0	0.00	20.00	3	14,034	0.02%
2018/01/22	1	20.00	10	20.01	20.00	-9	14,205	-0.06%
2018/01/19	3	20.02	27.3	20.00	20.05	-24.3	14,874	-0.16%
2018/01/18	52.4	20.10	5	20.06	20.05	47.4	15,315	0.31%
2018/01/17	104	20.00	25.2	20.09	20.05	78.8	15,281	0.52%	大買/
2018/01/16	5	20.00	27	20.00	20.00	-22	15,215	-0.14%
2018/01/15	10	19.90	33	19.91	20.00	-23	15,109	-0.15%
2018/01/12	3	19.80	0	0.00	19.85	3	15,158	0.02%
2018/01/11	2	19.80	7.3	19.79	19.85	-5.3	15,111	-0.03%
2018/01/10	30	19.84	22.2	19.89	19.85	7.8	15,259	0.05%
2018/01/09	4	19.85	8	19.85	19.85	-4	15,173	-0.03%
2018/01/08	1	19.85	41	19.82	19.85	-40	15,307	-0.26%
2018/01/05	50	19.55	46	19.60	19.70	4	15,164	0.03%
2018/01/04	0	0.00	31	19.60	19.60	-31	15,330	-0.20%
2018/01/03	70	19.51	3	19.55	19.55	67	15,580	0.43%