中信金 (2891)-臺銀-金山券商分點個股進出

台股 » 個股 » 中信金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信金

(2891)

可現股當沖

股價
34.10
漲跌
▼0.15
漲幅
-0.44%
成交量
101,509張
產業
上市金融類股
2799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

中信金 (2891)籌碼相關－臺銀-金山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	14.2	34.30	33.6	34.05	34.10	-19.4	43,849	-0.04%
2024/04/29	358	33.77	201.8	33.99	34.25	156.3	42,804	0.37%	大買/大賣/鉅額交易
2024/04/26	1.1	31.30	6	31.40	31.15	-5	40,402	-0.01%
2024/04/25	19	31.08	0	0.00	31.00	19	40,831	0.05%
2024/04/24	47.1	31.54	37	31.93	31.45	10.1	41,070	0.02%
2024/04/23	4	31.63	7.3	31.56	31.55	-3.3	41,790	-0.01%
2024/04/22	21	31.30	39	31.55	31.35	-18	42,071	-0.04%
2024/04/19	53.1	31.06	17.1	31.09	31.00	36.1	41,661	0.09%
2024/04/18	3	31.73	20	31.85	31.70	-17	41,147	-0.04%
2024/04/17	21	31.25	27	31.48	31.50	-6	40,960	-0.01%
2024/04/16	61.6	31.27	61	31.31	30.95	0.6	40,923	0.00%
2024/04/15	1	31.61	6	31.98	31.95	-5	40,429	-0.01%
2024/04/12	5.3	31.75	3	32.05	31.75	2.3	40,770	0.01%
2024/04/11	4.1	31.68	1	31.75	31.95	3.1	40,863	0.01%
2024/04/10	34	31.88	11	32.01	31.85	23	41,139	0.06%
2024/04/09	7.7	32.12	3	32.18	32.15	4.7	41,635	0.01%
2024/04/08	0	0.00	38.4	32.07	32.05	-38.4	41,979	-0.09%
2024/04/03	34	31.54	24	31.52	31.45	10	41,810	0.02%
2024/04/02	2	31.75	10	31.85	31.80	-8	41,734	-0.02%
2024/04/01	69.3	31.96	3	31.85	31.65	66.3	41,763	0.16%
2024/03/29	3	32.50	32.6	32.76	33.05	-29.6	41,294	-0.07%
2024/03/28	12.3	32.23	53	32.40	32.40	-40.7	40,295	-0.10%
2024/03/27	10	32.45	37.6	32.26	32.60	-27.6	39,833	-0.07%
2024/03/26	2	31.80	50	32.00	31.80	-48	39,715	-0.12%
2024/03/25	13.3	31.81	0.4	31.80	31.70	12.9	40,159	0.03%
2024/03/22	26.1	31.89	31.2	32.09	31.90	-5.1	40,539	-0.01%
2024/03/21	8	31.93	32.4	31.91	31.95	-24.4	40,415	-0.06%
2024/03/20	15.1	31.42	34	31.48	31.25	-19	40,546	-0.05%
2024/03/19	8	31.59	47.2	31.65	31.75	-39.2	40,945	-0.10%
2024/03/18	6.1	31.62	31	31.47	31.50	-24.9	40,987	-0.06%
2024/03/15	18	31.43	28	31.38	31.75	-10	41,028	-0.02%
2024/03/14	6	31.80	57.4	31.95	32.00	-51.4	40,281	-0.13%
2024/03/13	29	31.39	71.2	31.35	31.85	-42.2	40,118	-0.11%
2024/03/12	30	30.35	7.2	30.33	30.45	22.8	38,730	0.06%
2024/03/11	10	30.21	1	30.30	30.30	9	38,819	0.02%
2024/03/08	9	30.13	140.4	30.12	30.20	-131.4	38,852	-0.34%	大賣/鉅額交易
2024/03/07	5.2	29.40	26	29.60	29.80	-20.8	38,308	-0.05%
2024/03/06	0	0.00	14.1	29.48	29.50	-14.1	38,080	-0.04%
2024/03/05	0	0.00	0.1	29.10	29.15	-0.1	38,671	0.00%
2024/03/04	8.2	29.03	3	29.15	29.20	5.2	39,027	0.01%
2024/03/01	9	29.18	2	29.20	29.05	7	39,567	0.02%
2024/02/29	8	29.20	6	29.28	29.40	2	39,774	0.00%
2024/02/27	2	29.05	36	29.16	29.00	-34	39,506	-0.09%
2024/02/26	2	29.20	10	29.07	29.10	-8	39,708	-0.02%
2024/02/23	1.1	29.27	17	29.24	28.90	-15.9	39,946	-0.04%
2024/02/22	0	0.00	19.3	29.15	29.30	-19.3	40,476	-0.05%
2024/02/21	9	28.89	7	29.04	28.95	2	40,628	0.00%
2024/02/20	10.1	28.68	25.9	28.93	29.00	-15.8	40,852	-0.04%
2024/02/19	0	28.40	98.9	28.64	28.70	-98.9	41,036	-0.24%
2024/02/16	6	28.24	7	28.25	28.25	-1	41,940	0.00%
2024/02/15	104	28.40	63.8	28.40	28.40	40.2	42,544	0.09%	大買/
2024/02/05	13	28.02	18	28.31	28.15	-5	42,264	-0.01%
2024/02/02	6	28.20	88	28.25	28.30	-82	42,121	-0.19%
2024/02/01	0	0.00	11.1	28.54	28.65	-11.1	41,868	-0.03%
2024/01/31	0	0.00	14	28.43	28.45	-14	41,496	-0.03%
2024/01/30	8	28.47	77	28.45	28.40	-69	41,448	-0.17%
2024/01/29	11.3	28.50	12.2	28.49	28.50	-1	41,631	0.00%
2024/01/26	10	28.15	91.3	28.44	28.50	-81.3	42,284	-0.19%
2024/01/25	0	0.00	82.1	28.06	28.15	-82.1	41,874	-0.20%
2024/01/24	12.3	27.92	8	27.99	28.00	4.3	41,763	0.01%
2024/01/23	80.2	28.08	17	28.05	28.10	63.2	41,710	0.15%
2024/01/22	9	28.04	17	28.14	28.20	-8	41,516	-0.02%
2024/01/19	32.1	27.79	5	27.90	27.90	27.1	41,418	0.07%
2024/01/18	8.5	27.63	23	27.70	27.85	-14.5	41,266	-0.04%
2024/01/17	43.5	27.55	6	27.77	27.55	37.5	40,993	0.09%
2024/01/16	34	27.89	7	27.98	27.95	27	40,075	0.07%
2024/01/15	2	28.23	1	28.15	28.15	1	39,622	0.00%
2024/01/12	18	28.06	8	28.05	28.05	10	40,082	0.02%
2024/01/11	25.2	28.35	39.1	28.27	28.35	-13.9	40,188	-0.03%
2024/01/10	37	27.80	40	28.06	28.05	-3	40,432	-0.01%
2024/01/09	28	28.13	4	28.26	28.10	24	40,259	0.06%
2024/01/08	0.5	28.25	24.2	28.41	28.40	-23.7	40,118	-0.06%
2024/01/04	1	28.15	61.2	28.20	28.15	-60.2	39,981	-0.15%
2024/01/03	9	27.93	91.1	28.08	28.20	-82.1	40,301	-0.20%
2024/01/02	3.2	28.07	5	28.35	28.35	-1.8	39,794	0.00%
2023/12/29	16	28.16	0	0.00	28.35	16	39,694	0.04%
2023/12/28	1	28.10	36.7	28.28	28.40	-35.7	40,119	-0.09%
2023/12/27	9	27.94	10	28.07	28.10	-1	39,994	0.00%
2023/12/26	0	0.00	61.1	28.01	28.00	-61.1	39,736	-0.15%
2023/12/25	11	27.85	9.4	27.90	27.85	1.6	39,749	0.00%
2023/12/22	36	27.64	3.4	27.70	27.75	32.6	39,841	0.08%
2023/12/21	42	27.52	30.1	27.51	27.85	11.9	39,823	0.03%
2023/12/20	39	27.80	23	27.79	27.80	16	39,621	0.04%
2023/12/19	10	28.02	19	28.04	28.25	-9	39,245	-0.02%
2023/12/18	2	28.05	17.7	28.28	28.25	-15.7	39,215	-0.04%
2023/12/15	47	28.37	2.1	28.40	28.15	45	39,079	0.12%
2023/12/14	6	27.88	58.4	28.24	28.45	-52.4	38,507	-0.14%
2023/12/13	12	27.77	34.2	27.88	27.95	-22.2	37,644	-0.06%
2023/12/12	13	27.50	6.2	27.58	27.60	6.8	37,938	0.02%
2023/12/11	7	27.16	8.1	27.28	27.40	-1.1	37,935	0.00%
2023/12/08	4	27.25	74.9	27.32	27.50	-70.9	37,985	-0.19%
2023/12/07	33	26.88	52	26.91	26.85	-19	37,292	-0.05%
2023/12/06	29	27.00	39	27.04	27.10	-10	37,464	-0.03%
2023/12/05	76.3	26.62	4.1	26.56	26.75	72.2	37,353	0.19%
2023/12/04	20.2	26.88	12	26.87	26.90	8.2	37,050	0.02%
2023/12/01	31.1	27.00	1	26.95	26.95	30.1	36,998	0.08%
2023/11/30	1	27.05	33.1	27.28	27.35	-32.1	36,882	-0.09%
2023/11/29	22	26.95	5.1	27.08	26.85	16.9	35,893	0.05%
2023/11/28	19	27.15	56.2	27.29	27.15	-37.2	35,403	-0.11%
2023/11/27	21	26.73	9	26.75	26.70	12	35,110	0.03%
2023/11/24	7	26.71	9	26.75	26.75	-2	34,855	-0.01%
2023/11/23	34	26.89	42	26.86	26.85	-8	34,580	-0.02%
2023/11/22	3	27.03	18.1	27.14	27.20	-15.1	34,138	-0.04%
2023/11/21	36	27.02	62.4	27.05	27.05	-26.4	33,878	-0.08%
2023/11/20	0	26.65	17	26.79	26.85	-17	33,355	-0.05%
2023/11/17	4.6	26.85	29.2	26.87	26.85	-24.6	33,129	-0.07%
2023/11/16	7.7	26.56	63.3	26.72	26.85	-55.6	33,127	-0.17%
2023/11/15	11.6	26.52	70.7	26.60	26.80	-59.2	32,938	-0.18%
2023/11/14	1	26.00	103.8	26.05	26.15	-102.7	32,064	-0.32%	大賣/鉅額交易
2023/11/13	69	25.55	16.8	25.64	25.60	52.2	32,148	0.16%
2023/11/10	3	25.43	14.2	25.44	25.50	-11.2	32,748	-0.03%
2023/11/09	3	25.35	26	25.32	25.35	-23	33,119	-0.07%
2023/11/08	2	25.10	8	25.19	25.10	-6	33,673	-0.02%
2023/11/07	24	25.09	39	25.19	25.15	-15	33,742	-0.04%
2023/11/06	7	25.31	9	25.38	25.30	-2	33,942	-0.01%
2023/11/03	5	25.20	144	25.17	25.35	-139	34,020	-0.41%	大賣/鉅額交易
2023/11/02	0	0.00	87	24.65	24.70	-87	33,840	-0.26%
2023/11/01	18	24.41	7.1	24.54	24.35	10.9	34,213	0.03%
2023/10/31	2	24.38	5	24.25	24.35	-3	35,314	-0.01%
2023/10/30	44	24.33	6	24.32	24.35	38	36,096	0.11%
2023/10/27	55	24.60	26	24.64	24.60	29	36,463	0.08%
2023/10/26	12	24.38	11	24.61	24.35	1	36,899	0.00%
2023/10/25	6	24.60	1	24.65	24.65	5	36,740	0.01%
2023/10/24	15.3	24.34	10	24.40	24.45	5.3	36,657	0.01%
2023/10/23	97.1	24.39	7	24.40	24.35	90.1	36,617	0.25%
2023/10/20	132	24.49	13	24.61	24.65	119	36,642	0.32%	大買/鉅額交易
2023/10/19	7.1	24.89	9	25.06	24.85	-1.9	36,495	-0.01%
2023/10/18	12	24.93	68.2	25.05	25.15	-56.2	36,784	-0.15%
2023/10/17	18	25.06	4	25.09	25.15	14	36,806	0.04%
2023/10/16	0.1	25.15	71.6	25.22	25.35	-71.6	37,220	-0.19%
2023/10/13	23.8	25.09	193	25.15	25.15	-169.3	37,555	-0.45%	大賣/鉅額交易
2023/10/12	70.5	24.95	71.7	25.10	25.20	-1.3	38,011	0.00%
2023/10/11	0.1	24.60	67.8	24.74	24.90	-67.7	37,994	-0.18%
2023/10/06	5.1	24.12	5.3	24.25	24.25	-0.2	37,359	0.00%
2023/10/05	8.6	24.03	17.4	24.06	24.10	-8.8	37,413	-0.02%
2023/10/04	102.3	23.80	22.2	23.80	23.70	80.1	37,241	0.22%	大買/
2023/10/03	25.5	24.21	0	24.30	24.20	25.5	36,707	0.07%
2023/10/02	11	24.50	0	0.00	24.50	11	36,681	0.03%
2023/09/28	1.4	24.50	15	24.53	24.50	-13.6	37,388	-0.04%
2023/09/27	19.3	24.35	6	24.42	24.40	13.3	37,331	0.04%
2023/09/26	8.6	24.39	6	24.59	24.55	2.6	37,243	0.01%
2023/09/25	84.3	24.47	26	24.58	24.60	58.3	37,073	0.16%
2023/09/22	64.3	24.21	2	24.40	24.25	62.3	37,010	0.17%
2023/09/21	141.8	24.34	3	24.30	24.35	138.8	36,646	0.38%	大買/鉅額交易
2023/09/20	30.6	24.91	32	25.02	24.85	-1.4	36,037	0.00%
2023/09/19	12.6	24.90	47.2	25.00	24.95	-34.6	35,721	-0.10%
2023/09/18	4.8	24.68	8.8	24.87	24.95	-4	35,670	-0.01%
2023/09/15	109.4	24.70	1	24.60	24.85	108.4	35,673	0.30%	大買/鉅額交易
2023/09/14	9.1	24.91	66	24.90	25.00	-56.8	34,978	-0.16%
2023/09/13	15	24.47	48.4	24.52	24.70	-33.4	34,861	-0.10%
2023/09/12	3.5	24.24	22.2	24.26	24.35	-18.7	35,158	-0.05%
2023/09/11	64.5	24.10	33	24.16	24.25	31.5	35,157	0.09%
2023/09/08	39.8	23.95	27	23.95	24.05	12.8	35,079	0.04%
2023/09/07	8.2	23.59	0	0.00	23.60	8.2	35,101	0.02%
2023/09/06	37.4	23.73	0	0.00	23.65	37.4	35,328	0.11%
2023/09/05	4	23.96	25	24.05	24.00	-21	35,773	-0.06%
2023/09/04	27.2	23.89	3.5	23.92	23.95	23.6	35,972	0.07%
2023/09/01	9	23.75	3.4	23.97	23.80	5.6	36,246	0.02%
2023/08/31	29.9	23.74	1	23.85	23.85	28.9	36,367	0.08%
2023/08/30	9.2	23.91	0	0.00	23.90	9.2	36,238	0.03%
2023/08/29	12.1	23.85	22.2	23.96	24.00	-10	36,282	-0.03%
2023/08/28	15	23.68	7	23.79	23.80	8	36,345	0.02%
2023/08/25	35.2	23.59	0	0.00	23.50	35.2	37,283	0.09%
2023/08/24	0	0.00	15.3	23.94	23.85	-15.3	37,333	-0.04%
2023/08/23	13.5	23.70	38.5	23.73	23.70	-25	37,180	-0.07%
2023/08/22	67.9	23.55	0.1	23.54	23.55	67.8	37,194	0.18%
2023/08/21	30	23.80	38.8	23.87	23.85	-8.8	36,888	-0.02%
2023/08/18	14.1	23.52	24.5	23.43	23.35	-10.4	36,736	-0.03%
2023/08/17	51.5	23.05	11	23.15	23.25	40.5	36,714	0.11%
2023/08/16	71.6	23.29	75.4	23.39	23.40	-3.8	36,242	-0.01%
2023/08/15	74.6	23.97	105.3	24.16	23.90	-30.7	35,831	-0.09%	大賣/
2023/08/14	93.7	24.36	35.1	24.25	24.30	58.5	35,662	0.16%
2023/08/11	75.2	24.95	43.1	25.06	24.90	32	35,686	0.09%
2023/08/10	23.1	24.81	18	24.90	24.90	5.1	35,825	0.01%
2023/08/09	47.4	24.66	75.6	24.84	24.80	-28.2	35,631	-0.08%
2023/08/08	149.6	24.59	56.8	24.64	24.60	92.8	35,307	0.26%	大買/
2023/08/07	116.5	24.61	21	24.66	24.60	95.5	34,790	0.27%	大買/
2023/08/04	180.7	24.69	5.5	24.64	24.60	175.2	34,284	0.51%	大買/鉅額交易
2023/08/02	27	26.02	14	26.06	26.15	13	33,138	0.04%
2023/08/01	13	26.18	0	0.00	26.25	13	32,438	0.04%
2023/07/31	70	26.39	0	0.00	26.25	70	31,924	0.22%
2023/07/28	26	26.29	1	26.35	26.35	25	31,380	0.08%
2023/07/27	5	26.60	21.4	26.59	26.60	-16.4	31,388	-0.05%
2023/07/26	0.6	26.40	10	26.49	26.50	-9.4	31,543	-0.03%
2023/07/25	3	26.08	58.4	26.33	26.35	-55.4	31,479	-0.18%
2023/07/24	39	26.08	5	26.15	26.10	34	31,318	0.11%
2023/07/21	20.3	26.20	49.8	26.45	26.45	-29.5	30,989	-0.10%
2023/07/20	1	25.80	33	26.18	26.20	-32	30,342	-0.11%
2023/07/19	4.5	26.08	37	26.05	26.05	-32.5	29,714	-0.11%
2023/07/18	16	26.13	39	26.14	26.25	-23	29,118	-0.08%
2023/07/17	2	25.65	253.4	26.06	26.15	-251.4	28,487	-0.88%	大賣/鉅額交易
2023/07/14	1	25.05	162.2	25.34	25.40	-161.2	27,827	-0.58%	大賣/鉅額交易
2023/07/13	14	25.00	0	0.00	24.90	14	27,228	0.05%
2023/07/12	6.6	25.01	46.5	25.08	25.15	-40	27,253	-0.15%
2023/07/11	19	24.85	30	24.87	24.95	-11	27,101	-0.04%
2023/07/10	46.8	24.55	12	24.73	24.50	34.8	27,102	0.13%
2023/07/07	26.7	24.30	44	24.45	24.60	-17.3	27,058	-0.06%
2023/07/06	143.9	24.50	14	24.48	24.50	129.9	27,061	0.48%	大買/鉅額交易
2023/07/05	3	24.95	14	25.08	24.95	-11	26,339	-0.04%
2023/07/04	9	24.86	0	0.00	24.85	9	26,214	0.03%
2023/07/03	4.1	24.99	7	25.09	25.10	-2.9	26,297	-0.01%
2023/06/30	24	24.81	8	25.06	24.85	16	26,497	0.06%
2023/06/29	56	24.90	14	25.05	24.90	42	26,452	0.16%
2023/06/28	12.6	24.75	16	24.98	25.00	-3.4	26,495	-0.01%
2023/06/27	47	24.69	1	24.65	24.75	46	26,487	0.17%
2023/06/26	16	25.01	12.8	25.07	24.95	3.2	26,395	0.01%
2023/06/21	5.2	24.91	45.4	25.04	25.10	-40.3	26,351	-0.15%
2023/06/20	21.3	24.90	17.4	24.95	25.05	3.9	26,306	0.01%
2023/06/19	27.8	24.87	36.2	24.90	25.05	-8.4	26,356	-0.03%
2023/06/16	45.2	24.63	1.6	24.80	24.55	43.6	26,527	0.16%
2023/06/15	35.5	24.66	1	24.65	24.70	34.5	26,373	0.13%
2023/06/14	15.6	24.79	0	0.00	24.75	15.6	27,373	0.06%
2023/06/13	11.2	24.81	14	24.93	24.80	-2.8	28,420	-0.01%
2023/06/12	39.6	24.93	5	25.00	24.80	34.6	28,709	0.12%
2023/06/09	21.2	24.99	117.2	25.05	25.20	-95.9	29,323	-0.33%	大賣/
2023/06/08	3.9	24.59	31	24.63	24.65	-27.1	28,992	-0.09%
2023/06/07	20.2	24.55	7	24.51	24.60	13.1	29,102	0.05%
2023/06/06	4	24.36	12.1	24.53	24.45	-8.1	29,120	-0.03%
2023/06/05	11	24.48	13	24.59	24.45	-2	29,340	-0.01%
2023/06/02	15.1	24.26	0	0.00	24.30	15.1	29,560	0.05%
2023/05/31	12.2	24.28	0	0.00	24.30	12.2	29,580	0.04%
2023/05/30	5	24.46	26	24.57	24.50	-21	28,817	-0.07%
2023/05/29	0	0.00	17.3	24.42	24.40	-17.3	28,781	-0.06%
2023/05/26	16	23.88	4	24.10	24.10	12	29,081	0.04%
2023/05/25	62.1	24.17	4.1	24.14	24.10	58	28,947	0.20%
2023/05/24	25	24.33	8	24.35	24.50	17	28,934	0.06%
2023/05/23	17	24.56	15.8	24.62	24.60	1.2	28,789	0.00%
2023/05/22	7	24.51	75.1	24.56	24.55	-68.1	28,536	-0.24%
2023/05/19	12	24.34	79.2	24.28	24.40	-67.2	28,329	-0.24%
2023/05/18	4	24.05	164.3	24.04	24.10	-160.3	28,064	-0.57%	大賣/鉅額交易
2023/05/17	19	23.80	71.3	23.82	23.80	-52.3	28,059	-0.19%
2023/05/16	14	23.45	88.3	23.54	23.55	-74.3	27,711	-0.27%
2023/05/15	2.7	23.16	34.7	23.24	23.35	-32	27,531	-0.12%
2023/05/12	25.2	23.14	0.1	23.25	23.10	25.1	27,525	0.09%
2023/05/11	1.1	23.25	9.5	23.26	23.30	-8.5	27,439	-0.03%
2023/05/10	5	23.25	23.5	23.30	23.30	-18.5	27,382	-0.07%
2023/05/09	13.1	23.26	4.8	23.33	23.30	8.3	27,491	0.03%
2023/05/08	40	23.17	25	23.29	23.35	15	27,613	0.05%
2023/05/05	14	23.03	3	23.10	23.05	11	27,653	0.04%
2023/05/04	10.2	23.00	1.8	23.02	23.10	8.4	28,121	0.03%
2023/05/03	5.2	22.92	0	0.00	22.95	5.2	28,317	0.02%
2023/05/02	4.1	22.77	5	22.79	22.90	-0.9	28,638	0.00%
2023/04/28	31	22.43	60	22.48	22.60	-29	29,309	-0.10%
2023/04/27	5.2	22.40	0	0.00	22.40	5.2	29,437	0.02%
2023/04/26	5.2	22.31	13	22.42	22.45	-7.9	29,546	-0.03%
2023/04/25	2.5	22.38	8.3	22.40	22.35	-5.8	29,622	-0.02%
2023/04/24	0.1	22.50	11	22.40	22.45	-11	29,609	-0.04%
2023/04/21	19.2	22.25	23	22.25	22.30	-3.9	29,753	-0.01%
2023/04/20	4.1	22.31	13	22.34	22.35	-9	29,896	-0.03%
2023/04/19	10.8	22.44	3	22.45	22.45	7.8	30,494	0.03%
2023/04/18	3.1	22.40	1.5	22.43	22.40	1.6	30,543	0.01%
2023/04/17	9.1	22.48	3	22.48	22.50	6.1	31,004	0.02%
2023/04/14	13.6	22.32	11.1	22.42	22.50	2.5	30,952	0.01%
2023/04/13	7.1	22.19	68.3	22.22	22.30	-61.3	30,912	-0.20%
2023/04/12	24	21.95	24.5	21.97	22.00	-0.5	30,712	0.00%
2023/04/11	39.2	21.74	7	21.75	21.85	32.2	30,671	0.10%
2023/04/10	26	21.75	9	21.80	21.80	17	30,480	0.06%
2023/04/07	18.1	21.68	7	21.74	21.70	11.1	30,451	0.04%
2023/04/06	27.4	21.70	7	21.75	21.70	20.4	30,326	0.07%
2023/03/31	5.3	21.82	27.6	21.87	21.85	-22.3	30,257	-0.07%
2023/03/30	8.4	21.63	1.2	21.71	21.65	7.1	30,650	0.02%
2023/03/29	4	21.68	1.6	21.71	21.70	2.4	31,339	0.01%
2023/03/28	7.1	21.53	9.6	21.58	21.50	-2.5	32,113	-0.01%
2023/03/27	4.2	21.43	5.2	21.50	21.45	-1	32,846	0.00%
2023/03/24	61.1	21.45	0.2	21.45	21.40	60.9	34,098	0.18%
2023/03/23	8.2	21.42	6.3	21.39	21.55	1.9	34,348	0.01%
2023/03/22	26.1	21.29	9.3	21.37	21.35	16.7	34,662	0.05%
2023/03/21	33.1	21.09	9.8	21.16	21.05	23.3	34,799	0.07%
2023/03/20	59.4	20.85	63	20.76	21.00	-3.6	34,685	-0.01%
2023/03/17	92.5	20.94	12	20.93	20.85	80.5	34,460	0.23%
2023/03/16	95.5	21.03	20	21.16	20.90	75.5	33,537	0.23%
2023/03/15	36.5	21.70	2	21.75	21.55	34.5	33,106	0.10%
2023/03/14	57.9	21.81	35	21.93	21.70	22.9	33,006	0.07%
2023/03/13	16.2	22.23	139	22.10	22.20	-122.8	32,321	-0.38%	大賣/鉅額交易
2023/03/10	27.4	22.29	2	22.30	22.25	25.4	32,225	0.08%
2023/03/09	27.2	22.61	7	22.64	22.50	20.2	32,297	0.06%
2023/03/08	10.8	22.60	4	22.64	22.75	6.8	33,172	0.02%
2023/03/07	5.1	22.66	9	22.69	22.65	-3.9	33,327	-0.01%
2023/03/06	16	22.53	30	22.57	22.55	-14	33,101	-0.04%
2023/03/03	23.6	22.46	4	22.45	22.40	19.6	33,055	0.06%
2023/03/02	24.9	22.49	8	22.59	22.55	16.9	33,368	0.05%
2023/03/01	19.2	22.65	1	22.75	22.70	18.2	34,039	0.05%
2023/02/24	3	22.82	15.3	22.81	22.75	-12.3	34,090	-0.04%
2023/02/23	2	22.90	3.6	22.94	22.85	-1.6	34,022	0.00%
2023/02/22	19.1	22.52	34.2	22.76	22.80	-15.1	34,302	-0.04%
2023/02/21	12.1	22.75	8.3	22.72	22.80	3.7	34,319	0.01%
2023/02/20	55.1	22.90	10.6	22.97	22.95	44.5	34,675	0.13%
2023/02/17	4	22.78	17.6	22.81	22.75	-13.6	35,011	-0.04%
2023/02/16	27	22.61	28	22.79	22.70	-1	35,347	0.00%
2023/02/15	44.7	22.59	85	22.80	22.55	-40.3	35,906	-0.11%
2023/02/14	3	22.85	34	22.93	22.90	-31	35,542	-0.09%
2023/02/13	3.3	22.66	47.9	22.67	22.75	-44.6	35,761	-0.12%
2023/02/10	15	22.30	13	22.43	22.45	2	35,821	0.01%
2023/02/09	9.3	22.38	30	22.35	22.30	-20.7	35,978	-0.06%
2023/02/08	39	22.31	0	0.00	22.40	39	35,999	0.11%
2023/02/07	93.5	22.39	10	22.55	22.30	83.5	36,182	0.23%
2023/02/06	25	22.31	1	22.35	22.35	24	36,204	0.07%
2023/02/03	66.9	22.42	0	0.00	22.40	66.9	36,347	0.18%
2023/02/02	113.8	22.57	0	0.00	22.50	113.8	36,284	0.31%	大買/鉅額交易
2023/02/01	43.5	22.69	0	0.00	22.75	43.5	35,941	0.12%
2023/01/31	19.2	22.90	0	23.10	22.85	19.2	35,988	0.05%
2023/01/30	42	23.05	0.5	23.25	23.20	41.5	35,795	0.12%
2023/01/17	63	23.17	29.2	23.16	23.20	33.8	35,026	0.10%
2023/01/16	11	23.02	29.5	23.14	23.05	-18.5	35,085	-0.05%
2023/01/13	13.5	22.85	1.2	22.96	22.80	12.3	35,071	0.04%
2023/01/12	27.2	22.95	30.9	22.96	22.90	-3.7	35,746	-0.01%
2023/01/11	1	23.10	36.1	23.15	23.10	-35.1	36,145	-0.10%
2023/01/10	5	22.90	9.9	23.10	23.15	-4.9	36,281	-0.01%
2023/01/09	0	0.00	60	23.07	23.15	-60	36,241	-0.17%
2023/01/06	2.1	22.55	16.8	22.54	22.60	-14.7	36,142	-0.04%
2023/01/05	3	22.50	24.7	22.56	22.60	-21.7	36,911	-0.06%
2023/01/04	2	22.35	30.6	22.27	22.35	-28.6	36,655	-0.08%
2023/01/03	10.2	21.93	4	21.94	22.15	6.2	37,051	0.02%
2022/12/30	0.1	22.25	13.9	22.22	22.10	-13.8	37,123	-0.04%
2022/12/29	22.9	21.90	0	0.00	21.90	22.9	37,390	0.06%
2022/12/28	31.7	22.04	1	22.35	22.15	30.7	37,930	0.08%
2022/12/27	0	0.00	6	22.29	22.25	-6	38,289	-0.02%
2022/12/26	4.1	22.10	24.5	21.96	22.10	-20.4	38,927	-0.05%
2022/12/23	15.1	21.74	6	21.99	21.90	9.1	40,064	0.02%
2022/12/22	2	22.16	29.3	22.06	22.15	-27.3	40,898	-0.07%
2022/12/21	38.2	21.74	1	21.85	21.70	37.2	41,362	0.09%
2022/12/20	27.2	21.87	41.1	21.99	21.90	-13.9	41,361	-0.03%
2022/12/19	17.5	22.07	0	0.00	22.05	17.5	40,751	0.04%
2022/12/16	72.7	22.36	4	22.64	22.25	68.7	40,189	0.17%
2022/12/15	59.3	22.67	8	22.66	22.75	51.3	39,518	0.13%
2022/12/14	6	22.93	29.5	22.97	22.90	-23.5	39,290	-0.06%
2022/12/13	88	22.71	11	22.75	22.70	77	38,999	0.20%
2022/12/12	4	22.75	19.2	22.94	22.90	-15.2	38,858	-0.04%
2022/12/09	17.2	22.66	0	0.00	22.70	17.2	39,501	0.04%
2022/12/08	20.3	22.71	19	22.82	22.80	1.3	39,500	0.00%
2022/12/07	10	23.15	73.9	23.04	23.05	-63.9	39,805	-0.16%
2022/12/06	35	22.51	6	22.79	22.40	29	39,379	0.07%
2022/12/05	19	22.80	25.8	22.90	22.75	-6.8	39,214	-0.02%
2022/12/02	25	22.50	9	22.59	22.50	16	39,140	0.04%
2022/12/01	39.2	22.85	3.6	23.23	22.60	35.5	39,480	0.09%
2022/11/30	3.5	22.94	41.8	23.12	23.00	-38.3	39,128	-0.10%
2022/11/29	8	22.34	57.8	22.57	22.85	-49.8	38,153	-0.13%
2022/11/28	27	22.08	13.2	22.35	22.20	13.8	37,723	0.04%
2022/11/25	2	22.35	5.2	22.48	22.40	-3.2	37,853	-0.01%
2022/11/24	27	22.40	0.2	22.50	22.45	26.8	38,158	0.07%
2022/11/23	13	22.25	162.8	22.32	22.55	-149.8	38,123	-0.39%	大賣/鉅額交易
2022/11/22	5	21.45	6	21.64	21.65	-1	37,540	0.00%
2022/11/21	4.7	21.32	5	21.40	21.40	-0.3	37,520	0.00%
2022/11/18	22	21.39	28	21.32	21.40	-6	37,471	-0.02%
2022/11/17	9	21.57	9	21.77	21.65	0	37,576	0.00%
2022/11/16	57	21.88	29.2	21.99	21.80	27.8	37,739	0.07%
2022/11/15	12	21.50	38.1	21.94	22.00	-26.1	37,538	-0.07%
2022/11/14	14	21.81	14	21.88	21.70	0	37,461	0.00%
2022/11/11	15.5	21.65	51.3	21.72	21.85	-35.8	37,305	-0.10%
2022/11/10	1	21.10	3	21.10	21.15	-2	37,003	-0.01%
2022/11/09	37	21.06	23.6	21.16	21.20	13.4	37,240	0.04%
2022/11/08	5.1	21.35	46.7	21.51	21.55	-41.6	36,802	-0.11%
2022/11/07	10	21.28	27	21.29	21.45	-17	36,762	-0.05%
2022/11/04	1	20.55	19.8	20.74	20.90	-18.8	36,886	-0.05%
2022/11/03	39.7	20.58	9.9	20.64	20.55	29.8	37,187	0.08%
2022/11/02	37.2	20.88	36.1	20.92	20.85	1	37,302	0.00%
2022/11/01	5	20.90	90.2	20.86	21.10	-85.2	37,236	-0.23%
2022/10/31	16	20.51	3	20.58	20.40	13	37,321	0.03%
2022/10/28	22	20.44	16.1	20.58	20.55	5.9	37,268	0.02%
2022/10/27	8	20.62	42.3	20.67	20.55	-34.3	37,391	-0.09%
2022/10/26	8.1	20.47	62.2	20.39	20.35	-54.1	37,477	-0.14%
2022/10/25	30.1	19.91	13	20.04	20.00	17.1	37,284	0.05%
2022/10/24	23.1	19.93	0.7	20.02	19.90	22.5	37,507	0.06%
2022/10/21	9.3	19.93	14.3	19.97	20.00	-5	37,362	-0.01%
2022/10/20	61	19.52	18	19.79	19.70	43	37,386	0.11%
2022/10/19	55.2	19.89	26.1	20.02	19.90	29.1	36,856	0.08%
2022/10/18	1.8	20.01	31	20.10	20.10	-29.2	36,666	-0.08%
2022/10/17	12.4	19.72	56	19.95	19.80	-43.6	36,799	-0.12%
2022/10/14	30.5	19.86	26	19.95	19.80	4.5	37,156	0.01%
2022/10/13	137	19.77	9	19.70	19.65	128	37,479	0.34%	大買/鉅額交易
2022/10/12	7	20.14	29	20.27	20.25	-22	37,051	-0.06%
2022/10/11	47.9	20.11	14	20.12	20.10	33.9	37,553	0.09%
2022/10/07	7.3	20.45	3	20.48	20.45	4.3	37,778	0.01%
2022/10/06	8.2	20.63	10	20.57	20.60	-1.8	38,698	0.00%
2022/10/05	48.2	20.61	55.5	20.66	20.50	-7.2	39,600	-0.02%
2022/10/04	13	20.22	38.2	20.24	20.15	-25.2	39,489	-0.06%
2022/10/03	35.1	19.77	4	19.76	19.70	31.1	39,279	0.08%
2022/09/30	90.1	19.86	29	19.89	19.85	61.1	39,035	0.16%
2022/09/29	36	20.09	11	20.21	20.05	25	38,420	0.07%
2022/09/28	75.3	20.26	8	20.42	20.10	67.3	38,398	0.18%
2022/09/27	110.1	20.93	10.7	20.84	20.75	99.4	37,734	0.26%	大買/
2022/09/26	52.7	21.34	3	21.35	21.25	49.7	37,481	0.13%
2022/09/23	48.6	21.62	70	21.73	21.65	-21.4	38,139	-0.06%
2022/09/22	106.8	21.62	54	21.62	21.60	52.8	38,352	0.14%	大買/
2022/09/21	35.9	22.05	0	0.00	22.05	35.9	38,110	0.09%
2022/09/20	123.4	22.15	0	0.00	22.20	123.4	38,087	0.32%	大買/鉅額交易
2022/09/19	25.3	22.16	15.2	22.37	22.15	10.2	38,054	0.03%
2022/09/16	24.9	22.15	10	22.26	22.10	14.9	37,980	0.04%
2022/09/15	27.4	22.26	20	22.30	22.30	7.4	37,330	0.02%
2022/09/14	81.8	22.37	15	22.50	22.30	66.8	37,527	0.18%
2022/09/13	54	22.86	26	23.12	22.75	28	37,514	0.07%
2022/09/12	18.3	22.92	9.2	23.09	22.90	9.2	37,684	0.02%
2022/09/08	30.3	22.87	4	22.83	22.90	26.3	38,143	0.07%
2022/09/07	48.9	22.90	0	0.00	22.80	48.9	38,832	0.13%
2022/09/06	2.2	23.43	3	23.40	23.40	-0.8	38,851	0.00%
2022/09/05	13	23.28	19.7	23.28	23.25	-6.7	39,338	-0.02%
2022/09/02	14.3	22.95	0	0.00	22.90	14.3	39,793	0.04%
2022/09/01	34.1	23.01	5	23.05	23.05	29.1	40,102	0.07%
2022/08/31	13	23.30	10.2	23.58	23.50	2.9	40,481	0.01%
2022/08/30	25.7	23.25	8	23.39	23.25	17.7	40,094	0.04%
2022/08/29	8.1	23.53	2	23.53	23.50	6.1	39,792	0.02%
2022/08/26	10	23.84	0.2	23.93	23.85	9.8	39,689	0.02%
2022/08/25	13	23.83	11.2	23.89	23.75	1.8	39,795	0.00%
2022/08/24	40.3	23.55	0	0.00	23.45	40.3	39,974	0.10%
2022/08/23	47.7	23.93	1	24.00	23.80	46.7	43,093	0.11%
2022/08/22	17.1	24.30	15	24.40	24.35	2.1	44,016	0.00%
2022/08/19	12.3	24.31	2	24.48	24.60	10.3	44,991	0.02%
2022/08/18	13.1	24.55	0	0.00	24.45	13.1	45,094	0.03%
2022/08/17	10.2	24.82	23.4	24.79	24.90	-13.2	45,265	-0.03%
2022/08/16	0	24.43	10	24.51	24.55	-10	45,351	-0.02%
2022/08/15	4	24.23	15	24.34	24.25	-11	45,511	-0.02%
2022/08/12	13	23.93	11.1	23.92	24.10	1.9	45,862	0.00%
2022/08/11	3	23.87	16.1	24.05	24.05	-13.1	46,417	-0.03%
2022/08/10	33	23.60	60.1	23.64	23.55	-27.1	46,625	-0.06%
2022/08/09	3.1	23.23	57.9	23.35	23.30	-54.8	46,849	-0.12%
2022/08/08	5	23.06	43.4	23.04	23.10	-38.4	47,093	-0.08%
2022/08/05	10.1	22.75	25.7	22.86	23.00	-15.6	47,952	-0.03%
2022/08/04	23.9	22.20	0.2	22.25	22.25	23.7	48,357	0.05%
2022/08/03	24	22.30	0	0.00	22.30	24	48,627	0.05%
2022/08/02	22.6	22.41	3	22.53	22.45	19.6	49,045	0.04%
2022/08/01	11	22.88	1	22.85	22.95	10	49,276	0.02%
2022/07/29	34.1	22.97	6	23.35	22.95	28.1	49,904	0.06%
2022/07/28	5	23.08	23.6	23.15	23.20	-18.6	50,145	-0.04%
2022/07/27	45.4	22.95	5	22.95	22.95	40.4	50,004	0.08%
2022/07/26	1	22.80	1.4	22.93	22.95	-0.4	50,007	0.00%
2022/07/25	4	22.73	6.3	22.87	22.70	-2.3	50,025	0.00%
2022/07/22	6.5	22.52	0	0.00	22.75	6.5	50,265	0.01%
2022/07/21	4	22.45	33.5	22.48	22.65	-29.5	50,606	-0.06%
2022/07/20	44.1	22.35	12	22.70	22.25	32.1	50,794	0.06%
2022/07/19	11.7	22.15	0	0.00	22.20	11.7	50,687	0.02%
2022/07/18	31.4	22.05	259.6	22.08	22.30	-228.2	51,013	-0.45%	大賣/鉅額交易
2022/07/15	68.2	21.87	5.3	21.81	21.80	62.8	50,644	0.12%
2022/07/14	209.9	22.35	8	22.45	22.25	201.9	50,425	0.40%	大買/鉅額交易
2022/07/13	40.2	23.45	52.2	23.58	23.45	-12	49,828	-0.02%
2022/07/12	65.4	23.05	12	23.10	22.95	53.4	49,189	0.11%
2022/07/11	5.1	23.70	0	0.00	23.65	5.1	49,079	0.01%
2022/07/08	20	23.96	1.4	23.96	23.85	18.6	49,584	0.04%
2022/07/07	27.3	23.80	41.1	23.85	23.70	-13.8	49,762	-0.03%
2022/07/06	66	23.73	9	23.52	23.50	57	50,021	0.11%
2022/07/05	49.5	24.25	48	24.46	24.30	1.5	49,644	0.00%
2022/07/04	34.5	24.21	2	24.25	24.30	32.5	49,813	0.07%
2022/07/01	45.8	24.70	43	24.90	24.60	2.8	51,056	0.01%
2022/06/30	31	25.34	6	25.27	25.10	25	51,643	0.05%
2022/06/29	40.2	25.58	1	25.60	25.80	39.2	51,917	0.08%
2022/06/28	55.3	25.81	3	25.93	25.80	52.3	52,170	0.10%
2022/06/27	18.1	26.25	3.2	26.34	26.20	15	52,607	0.03%
2022/06/24	5	26.33	56.9	26.21	26.30	-51.9	52,432	-0.10%
2022/06/23	13	25.75	1	26.30	26.05	12	52,483	0.02%
2022/06/22	78	26.08	7	25.98	26.05	71	52,405	0.14%
2022/06/21	5	26.45	71.1	26.26	26.45	-66.1	52,380	-0.13%
2022/06/20	46.4	25.58	20	25.95	25.50	26.4	52,656	0.05%
2022/06/17	26.8	26.03	2	26.05	26.00	24.8	52,494	0.05%
2022/06/16	17.3	26.61	17.3	26.92	26.60	-0.1	52,312	0.00%
2022/06/15	4	26.25	9	26.29	26.30	-5	52,759	-0.01%
2022/06/14	19.2	25.82	4	26.05	26.00	15.2	53,021	0.03%
2022/06/13	30.1	25.42	1.9	25.50	25.55	28.3	52,770	0.05%
2022/06/10	5.2	25.78	7	25.88	26.00	-1.8	52,499	0.00%
2022/06/09	73.5	26.11	3	25.97	25.85	70.5	52,248	0.13%
2022/06/08	11	26.76	46	26.77	26.75	-35	51,486	-0.07%
2022/06/07	45.3	26.61	0	0.00	26.55	45.3	51,853	0.09%
2022/06/06	6.1	26.84	7	26.74	26.85	-0.9	52,387	0.00%
2022/06/02	3	26.47	6.3	26.52	26.60	-3.3	53,198	-0.01%
2022/06/01	31.4	26.74	24	26.65	26.55	7.4	54,359	0.01%
2022/05/31	68.4	26.46	42	26.80	27.15	26.4	54,651	0.05%
2022/05/30	31.1	26.70	16	26.90	27.10	15.1	51,544	0.03%
2022/05/27	15	26.37	87.3	26.24	26.60	-72.3	50,778	-0.14%
2022/05/26	33.8	25.41	1	25.55	25.30	32.8	50,891	0.06%
2022/05/25	23.2	25.33	2	25.40	25.35	21.2	51,632	0.04%
2022/05/24	9.7	25.70	4	25.64	25.55	5.7	52,700	0.01%
2022/05/23	21.5	25.49	4	25.50	25.45	17.5	52,523	0.03%
2022/05/20	2.3	25.32	22	25.37	25.45	-19.7	52,738	-0.04%
2022/05/19	35.2	25.32	10.1	25.37	25.30	25.2	52,434	0.05%
2022/05/18	39	25.84	17	26.08	26.10	22	51,969	0.04%
2022/05/17	18.2	25.50	2	25.63	25.50	16.2	52,002	0.03%
2022/05/16	27.4	25.61	13	25.86	25.70	14.4	52,112	0.03%
2022/05/13	31.4	25.83	15	26.03	25.80	16.4	51,999	0.03%
2022/05/12	57.4	26.31	96	26.21	26.05	-38.6	51,405	-0.08%
2022/05/11	38.6	27.14	7	27.01	27.10	31.6	51,084	0.06%
2022/05/10	3.3	27.18	117	27.48	27.55	-113.7	51,342	-0.22%	大賣/鉅額交易
2022/05/09	30.4	27.34	82	27.41	27.30	-51.6	51,224	-0.10%
2022/05/06	17.2	27.52	23	27.81	28.00	-5.8	51,525	-0.01%
2022/05/05	76.2	28.37	39	28.14	28.05	37.2	52,080	0.07%
2022/05/04	34	28.86	14.1	28.87	28.90	19.9	51,753	0.04%
2022/05/03	27.5	28.81	62.6	28.87	28.75	-35	52,196	-0.07%
2022/04/29	5.4	29.05	4.2	29.00	29.25	1.3	52,517	0.00%
2022/04/28	23	28.64	11	28.94	29.00	12	52,771	0.02%
2022/04/27	66.1	28.98	14	29.05	28.90	52.1	52,740	0.10%
2022/04/26	0	29.45	90.3	29.43	29.70	-90.3	52,882	-0.17%
2022/04/25	34.2	29.03	100	29.30	29.10	-65.8	52,663	-0.12%
2022/04/22	3	28.60	56	29.25	29.45	-53	52,476	-0.10%
2022/04/21	53.2	28.89	6	28.70	28.75	47.2	52,787	0.09%
2022/04/20	18	28.96	23	29.11	29.20	-5	54,276	-0.01%
2022/04/19	2	28.98	7	29.00	28.95	-5	54,643	-0.01%
2022/04/18	69.2	28.67	99.1	28.65	28.75	-29.9	55,421	-0.05%
2022/04/15	50.4	29.29	25.9	29.28	29.35	24.5	55,161	0.04%
2022/04/14	80.6	29.63	91.7	29.59	29.45	-11.1	55,199	-0.02%
2022/04/13	6.1	30.32	8.2	30.31	30.35	-2.2	54,960	0.00%
2022/04/12	19.1	30.59	28.6	30.56	30.70	-9.5	54,588	-0.02%
2022/04/11	25.3	30.57	43	30.48	30.45	-17.7	54,014	-0.03%
2022/04/08	40.1	30.41	39.3	30.44	30.50	0.8	53,483	0.00%
2022/04/07	11.4	30.68	36.1	30.50	30.35	-24.7	52,910	-0.05%
2022/04/06	50.2	30.04	90.1	29.78	30.15	-39.9	51,305	-0.08%
2022/04/01	28.2	29.70	23.8	29.66	29.85	4.4	49,861	0.01%
2022/03/31	74	29.35	20.5	29.31	29.40	53.6	49,092	0.11%
2022/03/30	2	29.00	30	29.09	29.00	-28	48,418	-0.06%
2022/03/29	15	28.75	3	28.80	28.80	12	47,964	0.03%
2022/03/28	22.2	28.56	17	28.91	29.00	5.2	48,207	0.01%
2022/03/25	23.1	28.92	28	28.85	29.00	-5	48,151	-0.01%
2022/03/24	11.1	29.14	1	29.20	29.15	10.1	48,056	0.02%
2022/03/23	16.3	28.87	73.6	29.01	29.20	-57.3	48,030	-0.12%
2022/03/22	6.2	28.33	31	28.51	28.55	-24.9	47,386	-0.05%
2022/03/21	12	28.19	39.1	28.43	28.30	-27.1	47,093	-0.06%
2022/03/18	24.1	28.13	34	28.42	28.15	-9.9	46,789	-0.02%
2022/03/17	5	27.50	24.4	27.79	27.60	-19.4	45,712	-0.04%
2022/03/16	25	26.84	22	26.88	26.95	3	45,111	0.01%
2022/03/15	9.3	26.65	9	26.65	26.60	0.3	44,878	0.00%
2022/03/14	12.1	26.78	1	26.85	26.80	11.1	45,252	0.02%
2022/03/11	6	26.50	19	26.57	26.50	-13	45,719	-0.03%
2022/03/10	18.1	26.61	56.3	26.59	26.80	-38.2	45,980	-0.08%
2022/03/09	14.4	25.87	61	25.96	25.75	-46.7	46,095	-0.10%
2022/03/08	68.2	25.72	9	25.81	25.60	59.2	45,964	0.13%
2022/03/07	88.3	26.19	53.2	26.35	26.25	35.1	45,170	0.08%
2022/03/04	27.2	27.40	27	27.50	27.35	0.2	44,605	0.00%
2022/03/03	28	28.01	8	27.99	27.95	20	44,184	0.05%
2022/03/02	1	27.75	13.1	27.87	27.95	-12.1	44,067	-0.03%
2022/03/01	20	27.51	54.7	27.59	27.75	-34.7	44,046	-0.08%
2022/02/25	87.3	26.72	74	26.84	27.15	13.3	43,248	0.03%
2022/02/24	93	27.02	32	26.95	26.90	61	42,362	0.14%
2022/02/23	11	27.67	44	27.65	27.80	-33	40,992	-0.08%
2022/02/22	79.8	27.83	7	27.81	27.85	72.8	41,082	0.18%
2022/02/21	13.2	28.15	0	0.00	28.35	13.2	40,847	0.03%
2022/02/18	8.3	28.26	15	28.25	28.35	-6.7	41,144	-0.02%
2022/02/17	32.6	28.51	31.5	28.67	28.45	1.1	41,111	0.00%
2022/02/16	44.1	28.31	14	28.37	28.20	30.1	40,784	0.07%
2022/02/15	67.3	28.33	16	28.42	28.15	51.3	40,242	0.13%
2022/02/14	13	28.39	9	28.49	28.65	4	39,948	0.01%
2022/02/11	21.1	28.62	12.5	28.75	28.85	8.6	39,558	0.02%
2022/02/10	14	28.62	11	28.88	28.85	3	39,375	0.01%
2022/02/09	9.1	28.75	16.5	28.93	28.90	-7.4	38,799	-0.02%
2022/02/08	47.1	28.29	8.1	28.70	28.70	39	38,318	0.10%
2022/02/07	47.5	28.16	24.3	28.31	28.50	23.2	37,643	0.06%
2022/01/26	0.2	27.60	55	27.41	27.60	-54.8	36,413	-0.15%
2022/01/25	30	27.05	15	27.18	27.25	15	36,212	0.04%
2022/01/24	8.1	27.05	31	27.31	27.50	-22.9	35,877	-0.06%
2022/01/21	33.1	27.19	4.3	27.24	27.40	28.9	35,482	0.08%
2022/01/20	27.1	27.46	64	27.68	27.70	-36.9	34,989	-0.11%
2022/01/19	24.1	27.77	10	27.81	27.80	14.1	34,687	0.04%
2022/01/18	6.1	27.90	12	27.99	27.90	-6	34,083	-0.02%
2022/01/17	15.1	27.71	7	27.89	27.80	8.1	33,806	0.02%
2022/01/14	41.1	27.92	78.4	28.05	27.90	-37.3	33,758	-0.11%
2022/01/13	14.1	28.13	104.5	28.14	28.45	-90.4	33,519	-0.27%	大賣/
2022/01/12	40.2	27.28	13.2	27.34	27.40	27	32,036	0.08%
2022/01/11	59	26.92	95.4	27.04	27.40	-36.4	31,414	-0.12%
2022/01/10	11	26.18	2.2	26.30	26.40	8.8	30,637	0.03%
2022/01/07	35	26.22	11.3	26.45	26.30	23.7	30,625	0.08%
2022/01/06	9	25.99	18	26.19	26.20	-9	30,273	-0.03%
2022/01/05	4	25.96	11	25.97	26.05	-7	29,814	-0.02%
2022/01/04	2	25.80	46.2	25.86	25.95	-44.2	29,971	-0.15%
2022/01/03	10.1	25.76	0	0.00	25.75	10.1	29,966	0.03%
2021/12/30	21	25.95	1.3	26.09	25.95	19.7	30,503	0.06%
2021/12/29	0	0.00	8	25.99	26.10	-8	30,879	-0.03%
2021/12/28	2	25.80	5	25.91	25.95	-3	31,034	-0.01%
2021/12/27	2	25.80	8	25.84	25.80	-6	31,043	-0.02%
2021/12/24	2.1	25.85	1	25.90	25.85	1.1	31,571	0.00%
2021/12/23	0.1	25.80	0.2	25.85	25.90	-0.1	31,987	0.00%
2021/12/22	1.3	25.88	7.5	25.87	25.80	-6.2	32,059	-0.02%
2021/12/21	2	25.70	19	25.42	25.65	-17	32,072	-0.05%
2021/12/20	20	25.34	5	25.40	25.35	15	32,028	0.05%
2021/12/17	0	0.00	2.1	25.77	25.60	-2.1	32,276	-0.01%
2021/12/16	44.1	25.38	20	25.40	25.50	24.1	32,351	0.07%
2021/12/15	8.4	25.43	27	25.51	25.35	-18.6	32,803	-0.06%
2021/12/14	54.2	25.45	27	25.45	25.55	27.2	33,573	0.08%
2021/12/13	33	25.73	13	25.77	25.85	20	34,321	0.06%
2021/12/10	1	26.00	98.2	25.93	25.95	-97.2	34,337	-0.28%
2021/12/09	13.2	25.73	52	25.85	25.90	-38.9	34,485	-0.11%
2021/12/08	28.9	25.84	131	25.81	25.95	-102.1	34,539	-0.30%	大賣/鉅額交易
2021/12/07	12	25.78	133.1	25.79	26.00	-121.1	33,932	-0.36%	大賣/鉅額交易
2021/12/06	156.3	25.34	29	25.36	25.45	127.3	33,351	0.38%	大買/鉅額交易
2021/12/03	8.1	25.20	32	25.08	25.20	-24	33,150	-0.07%
2021/12/02	13.1	24.59	22	24.88	25.00	-8.9	32,490	-0.03%
2021/12/01	2	24.30	19.4	24.73	24.85	-17.4	31,937	-0.05%
2021/11/30	22.3	24.40	22	24.43	24.40	0.3	31,777	0.00%
2021/11/29	42.1	24.29	35	24.33	24.30	7.1	31,012	0.02%
2021/11/26	14	24.65	209.3	24.65	24.70	-195.3	30,927	-0.63%	大賣/鉅額交易
2021/11/25	2	24.80	20.1	24.87	24.95	-18.1	31,206	-0.06%
2021/11/24	236	24.85	26	24.85	24.80	210	31,106	0.68%	大買/鉅額交易
2021/11/23	1	24.45	0	0.00	24.50	1	31,063	0.00%
2021/11/22	12	24.30	8	24.44	24.40	4	31,119	0.01%
2021/11/19	77	24.37	36	24.51	24.25	41	31,263	0.13%
2021/11/18	29.2	24.64	37.5	24.68	24.75	-8.3	31,198	-0.03%
2021/11/17	31.4	24.38	84.3	24.36	24.45	-52.9	31,080	-0.17%
2021/11/16	0.8	23.95	16	24.00	24.05	-15.2	30,878	-0.05%
2021/11/15	4.5	23.92	33.2	23.91	24.00	-28.7	31,057	-0.09%
2021/11/12	7	23.63	11	23.68	23.70	-4	30,892	-0.01%
2021/11/11	3	23.48	3	23.53	23.60	0	31,098	0.00%
2021/11/10	0.5	23.50	0	0.00	23.55	0.5	32,063	0.00%
2021/11/09	5	23.50	13.2	23.53	23.55	-8.2	33,086	-0.02%
2021/11/08	24	23.25	7.2	23.33	23.40	16.8	33,500	0.05%
2021/11/05	7	23.15	12.2	23.19	23.20	-5.2	33,717	-0.02%
2021/11/04	25	23.29	6.2	23.49	23.25	18.8	33,798	0.06%
2021/11/03	1	23.10	1	23.25	23.35	0	33,795	0.00%
2021/11/02	2	23.15	6	23.17	23.10	-4	34,050	-0.01%
2021/11/01	24	23.05	0	0.00	23.05	24	34,278	0.07%
2021/10/29	11	23.20	1	23.15	23.20	10	34,215	0.03%
2021/10/28	1	23.35	5.2	23.30	23.40	-4.2	34,225	-0.01%
2021/10/27	8	23.32	4	23.38	23.40	4	34,355	0.01%
2021/10/26	2	23.63	8	23.56	23.55	-6	34,437	-0.02%
2021/10/25	7	23.51	10	23.56	23.55	-3	34,263	-0.01%
2021/10/22	10	23.38	122	23.54	23.55	-112	34,316	-0.33%	大賣/鉅額交易
2021/10/21	12	23.34	33.1	23.31	23.40	-21.1	33,922	-0.06%
2021/10/19	2.1	23.10	0	0.00	23.00	2.1	33,057	0.01%
2021/10/18	10	22.97	10	23.07	23.05	0	32,921	0.00%
2021/10/15	20	22.93	20	22.99	23.00	0	32,613	0.00%
2021/10/14	0	0.00	7	22.91	22.95	-7	32,692	-0.02%
2021/10/13	7.2	22.74	8	22.80	22.85	-0.8	32,941	0.00%
2021/10/12	23	22.63	21	22.74	22.90	2	33,807	0.01%
2021/10/08	1	22.85	5	22.90	22.90	-4	33,738	-0.01%
2021/10/07	12	22.90	39	22.93	22.85	-27	33,870	-0.08%
2021/10/06	2.1	22.50	28	22.61	22.70	-25.9	33,628	-0.08%
2021/10/05	9	22.33	23	22.32	22.45	-14	33,576	-0.04%
2021/10/04	18	22.33	22	22.39	22.40	-4	33,626	-0.01%
2021/10/01	67.2	22.48	9.9	22.48	22.50	57.3	33,881	0.17%
2021/09/30	11	22.79	11	22.87	22.90	0	33,630	0.00%
2021/09/29	14	22.58	5	22.80	22.75	9	33,470	0.03%
2021/09/28	3.1	22.65	12	22.72	22.90	-8.9	33,327	-0.03%
2021/09/27	37	22.74	1	22.70	22.75	36	33,111	0.11%
2021/09/24	14	22.79	3	23.03	22.80	11	33,140	0.03%
2021/09/23	7.6	22.89	11	22.89	22.95	-3.4	33,035	-0.01%
2021/09/22	39	22.54	16	22.63	22.60	23	32,828	0.07%
2021/09/17	21.2	23.24	0.8	23.34	23.00	20.4	32,216	0.06%
2021/09/16	28	23.41	164	23.44	23.40	-136	31,654	-0.43%	大賣/鉅額交易
2021/09/15	0	23.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	4.1	23.00	28	22.99	23.00	-23.9	30,609	-0.08%
2021/09/13	1	23.00	46	23.00	23.00	-45	30,470	-0.15%
2021/09/10	1	22.80	546	22.90	22.95	-545	30,734	-1.77%	大賣/鉅額交易
2021/09/09	10	22.65	6.6	22.84	22.85	3.4	31,186	0.01%
2021/09/08	0	0.00	11	22.79	22.90	-11	31,342	-0.04%
2021/09/07	1	22.80	12	22.79	22.85	-11	31,339	-0.04%
2021/09/06	5	22.81	3	22.82	22.85	2	31,468	0.01%
2021/09/03	13	22.77	12.3	22.80	22.85	0.8	31,466	0.00%
2021/09/02	33.1	22.62	26	22.67	22.70	7.1	31,484	0.02%
2021/09/01	6	22.90	21	22.85	23.00	-15	31,489	-0.05%
2021/08/31	8	22.89	10	22.95	23.00	-2	31,304	-0.01%
2021/08/30	31.2	22.81	76.7	22.81	22.90	-45.5	30,826	-0.15%
2021/08/27	24	22.44	45.6	22.63	22.75	-21.6	30,851	-0.07%
2021/08/26	3.1	22.22	10.3	22.25	22.40	-7.2	30,525	-0.02%
2021/08/25	29	22.21	55	22.27	22.30	-26	30,608	-0.08%
2021/08/24	20	21.68	27	21.78	22.00	-7	30,324	-0.02%
2021/08/23	32	21.46	22	21.53	21.45	10	30,290	0.03%
2021/08/20	38	21.16	7	21.18	21.15	31	30,598	0.10%
2021/08/19	56.9	21.32	10	21.37	21.35	46.9	31,913	0.15%
2021/08/18	10.6	21.56	1	21.60	21.60	9.6	31,640	0.03%
2021/08/17	45	21.44	56	21.43	21.60	-11	32,363	-0.03%
2021/08/16	185.1	21.35	21	21.56	21.40	164.1	32,290	0.51%	大買/鉅額交易
2021/08/13	29	22.83	25	22.86	22.80	4	32,099	0.01%
2021/08/12	21.4	22.91	14	22.99	22.90	7.4	31,613	0.02%
2021/08/11	13.2	22.96	22	23.01	23.00	-8.9	31,314	-0.03%
2021/08/10	6	23.00	10.4	23.01	23.00	-4.4	31,564	-0.01%
2021/08/09	16.3	22.99	18	23.10	23.10	-1.7	32,212	-0.01%
2021/08/06	4.2	23.05	1	23.15	23.10	3.2	32,486	0.01%
2021/08/05	2	23.03	26	23.06	23.10	-24	33,171	-0.07%
2021/08/04	5.5	23.01	0	0.00	23.00	5.5	35,359	0.02%
2021/08/03	6.1	22.97	1	23.00	23.05	5.1	36,865	0.01%
2021/08/02	8	22.95	14	22.99	23.10	-6	38,154	-0.02%
2021/07/30	0.1	22.80	1	22.85	22.85	-1	38,287	0.00%
2021/07/29	40.1	22.72	0	0.00	22.80	40.1	38,669	0.10%
2021/07/28	10.1	22.64	20.1	22.70	22.75	-10	39,014	-0.03%
2021/07/27	5.1	22.82	8	22.90	22.85	-3	39,561	-0.01%
2021/07/26	4	22.96	24	22.93	22.90	-20	40,148	-0.05%
2021/07/23	0.1	22.90	13	22.97	23.00	-13	40,400	-0.03%
2021/07/22	1	22.80	0	0.00	22.85	1	40,669	0.00%
2021/07/21	10	22.64	1	22.65	22.70	9	41,004	0.02%
2021/07/20	64	22.63	12	22.70	22.65	52	41,527	0.13%
2021/07/19	2.6	22.95	10.4	22.95	23.00	-7.8	41,459	-0.02%
2021/07/16	3.5	22.84	72	23.00	23.05	-68.5	41,699	-0.16%
2021/07/15	13	22.70	2	22.65	22.75	11	41,161	0.03%
2021/07/14	18	22.65	3	22.67	22.70	15	41,478	0.04%
2021/07/13	13	22.71	3	22.75	22.70	10	42,089	0.02%
2021/07/12	508	22.95	31	22.88	22.65	477	41,905	1.14%	大買/鉅額交易
2021/07/09	14	22.63	0	0.00	22.70	14	41,888	0.03%
2021/07/08	20	22.85	9	22.85	22.85	11	41,757	0.03%
2021/07/07	3	22.50	43	22.65	22.65	-40	41,843	-0.10%
2021/07/06	0	22.60	5	22.57	22.60	-5	41,746	-0.01%
2021/07/05	35	22.48	2	22.45	22.50	33	41,750	0.08%
2021/07/02	9	22.45	1	22.45	22.40	8	41,755	0.02%
2021/07/01	6	22.51	5	22.55	22.55	1	41,913	0.00%
2021/06/30	1.9	22.62	14.1	22.66	22.70	-12.2	41,894	-0.03%
2021/06/29	16	22.43	71	22.45	22.60	-55	41,824	-0.13%
2021/06/28	5	22.71	5	22.65	22.65	0	42,026	0.00%
2021/06/25	0	0.00	13	22.71	22.75	-13	42,487	-0.03%
2021/06/24	2	22.45	21	22.60	22.55	-19	42,451	-0.04%
2021/06/23	6	22.47	10	22.39	22.55	-4	42,846	-0.01%
2021/06/22	4.1	22.29	10	22.35	22.30	-5.9	43,399	-0.01%
2021/06/21	48	22.12	8	22.10	22.25	40	43,413	0.09%
2021/06/18	47	22.16	0	0.00	22.15	47	43,304	0.11%
2021/06/17	22.3	22.21	9	22.26	22.30	13.3	42,894	0.03%
2021/06/16	38.2	22.22	0	0.00	22.40	38.2	43,429	0.09%
2021/06/15	11.1	22.36	1	22.40	22.40	10.1	43,528	0.02%
2021/06/11	16.4	22.43	0	0.00	22.50	16.4	44,044	0.04%
2021/06/10	62	22.44	46.7	22.43	22.50	15.3	44,798	0.03%
2021/06/09	21	22.36	26	22.40	22.45	-5	45,733	-0.01%
2021/06/08	18.6	22.53	0	0.00	22.55	18.6	46,197	0.04%
2021/06/07	7	22.43	80	22.60	22.55	-73	47,083	-0.16%
2021/06/04	34.2	22.60	0	0.00	22.75	34.2	47,616	0.07%
2021/06/03	34.2	22.83	1	22.85	22.90	33.2	48,813	0.07%
2021/06/02	55	22.83	5	22.95	22.95	50	49,204	0.10%
2021/06/01	5	23.00	13	22.98	23.00	-8	49,151	-0.02%
2021/05/31	140	23.00	42	23.09	23.05	98	49,478	0.20%	大買/
2021/05/28	3	22.95	59.4	22.94	23.00	-56.4	49,540	-0.11%
2021/05/27	112	22.63	22	22.45	22.40	90	49,248	0.18%	大買/
2021/05/26	6	22.98	14.1	22.89	23.00	-8.1	49,174	-0.02%
2021/05/25	3	23.15	37	23.06	22.85	-34	49,644	-0.07%
2021/05/24	9	22.36	75	22.31	22.50	-66	49,453	-0.13%
2021/05/21	9	22.56	133.5	22.83	22.60	-124.5	49,918	-0.25%	大賣/鉅額交易
2021/05/20	2.4	22.18	2	22.30	22.30	0.4	49,372	0.00%
2021/05/19	30.1	22.27	5	22.28	22.25	25.1	49,423	0.05%
2021/05/18	116	22.39	16	22.29	22.50	100	50,016	0.20%	大買/
2021/05/17	72.2	21.32	205.3	21.31	21.55	-133.2	50,600	-0.26%	大賣/鉅額交易
2021/05/14	59.8	22.14	202.2	21.99	22.00	-142.4	49,939	-0.29%	大賣/鉅額交易
2021/05/13	67.4	22.29	47	22.11	22.05	20.4	49,359	0.04%
2021/05/12	537.6	22.18	958.4	22.49	22.35	-420.8	48,528	-0.87%	大買/大賣/鉅額交易
2021/05/11	357	23.72	269.2	23.74	23.65	87.8	46,106	0.19%	大買/大賣/
2021/05/10	221	23.48	227.5	23.62	23.95	-6.5	44,550	-0.01%	大買/大賣/
2021/05/07	11.1	23.05	10	23.07	23.10	1.1	43,845	0.00%
2021/05/06	151.1	22.85	274	22.91	23.00	-122.9	43,925	-0.28%	大買/大賣/鉅額交易
2021/05/05	9	22.47	21	22.45	22.50	-12	43,415	-0.03%
2021/05/04	64.1	22.33	64	22.39	22.35	0.1	43,236	0.00%
2021/05/03	88	22.58	30	22.65	22.75	58	42,924	0.14%
2021/04/29	36	22.93	14	22.88	22.80	22	42,522	0.05%
2021/04/28	15	23.19	47	23.19	23.25	-32	42,261	-0.08%
2021/04/27	38	23.06	31	23.12	23.15	7	42,522	0.02%
2021/04/26	17	22.99	53.7	23.04	23.10	-36.7	42,262	-0.09%
2021/04/23	2	22.80	59.2	22.85	22.80	-57.2	41,851	-0.14%
2021/04/22	17	22.90	19	22.96	22.90	-2	41,835	0.00%
2021/04/21	0	0.00	25.3	22.86	22.90	-25.3	41,544	-0.06%
2021/04/20	15	22.83	61	22.88	22.90	-46	41,334	-0.11%
2021/04/19	19.8	22.37	82.2	22.55	22.80	-62.4	40,921	-0.15%
2021/04/16	18.3	22.23	90.3	22.24	22.25	-72	40,432	-0.18%
2021/04/15	10	22.18	5.4	22.19	22.25	4.6	41,015	0.01%
2021/04/14	25.2	21.95	44	22.03	22.10	-18.8	41,089	-0.05%
2021/04/13	6	22.08	27	22.09	22.10	-21	41,035	-0.05%
2021/04/12	9	21.73	15	21.78	21.90	-6	40,770	-0.01%
2021/04/09	16.9	21.60	4	21.58	21.60	12.9	40,814	0.03%
2021/04/08	39.5	21.80	1	21.85	21.80	38.5	40,811	0.09%
2021/04/07	30	21.95	106	21.98	22.00	-76	41,304	-0.18%	大賣/
2021/04/06	6	21.87	9	21.88	21.95	-3	41,296	-0.01%
2021/04/01	43.5	21.86	29	21.90	21.85	14.5	41,300	0.04%
2021/03/31	11	22.00	26	22.02	22.10	-15	41,073	-0.04%
2021/03/30	5	21.98	76	21.97	22.00	-71	40,744	-0.17%
2021/03/29	7	21.91	94	21.93	22.00	-87	40,197	-0.22%
2021/03/26	2	21.80	117	21.80	21.90	-115	39,885	-0.29%	大賣/鉅額交易
2021/03/25	0	0.00	56.5	21.75	21.80	-56.5	39,408	-0.14%
2021/03/24	20	21.50	17	21.50	21.50	3	38,917	0.01%
2021/03/23	55	21.45	54	21.45	21.40	1	38,863	0.00%
2021/03/22	73	21.26	11	21.35	21.35	62	38,694	0.16%
2021/03/19	8	21.30	37	21.26	21.30	-29	38,735	-0.07%
2021/03/18	9	21.58	47	21.56	21.55	-38	38,061	-0.10%
2021/03/17	25.5	21.60	56	21.72	21.60	-30.5	38,085	-0.08%
2021/03/16	10	21.74	12.2	21.72	21.80	-2.2	37,645	-0.01%
2021/03/15	120	21.60	240.1	21.71	21.75	-120.1	37,129	-0.32%	大買/大賣/鉅額交易
2021/03/12	56	21.15	111	21.23	21.35	-55	36,563	-0.15%	大賣/
2021/03/11	64	21.29	158	21.26	21.10	-94	36,121	-0.26%	大賣/
2021/03/10	49.5	21.11	60	21.15	21.20	-10.5	35,463	-0.03%
2021/03/09	71	21.01	105	21.04	21.10	-34	34,914	-0.10%	大賣/
2021/03/08	5	20.59	24	20.62	20.60	-19	33,545	-0.06%
2021/03/05	44	20.25	0	0.00	20.30	44	33,395	0.13%
2021/03/04	13	20.25	33	20.33	20.35	-20	34,399	-0.06%
2021/03/03	6	20.40	2.3	20.49	20.40	3.7	34,249	0.01%
2021/03/02	14	20.31	1	20.35	20.20	13	33,925	0.04%
2021/02/26	40	20.29	24	20.61	20.00	16	33,617	0.05%
2021/02/25	45.7	20.78	62	20.81	20.90	-16.3	32,253	-0.05%
2021/02/24	65	20.90	61	20.82	20.75	4	31,830	0.01%
2021/02/23	17	20.51	63	20.51	20.70	-46	31,373	-0.15%
2021/02/22	5	20.30	38	20.38	20.40	-33	30,959	-0.11%
2021/02/19	5	20.15	104	20.11	20.20	-99	31,135	-0.32%	大賣/
2021/02/18	53	20.09	189	20.04	20.00	-136	31,137	-0.44%	大賣/鉅額交易
2021/02/17	21	19.82	143.1	19.80	19.90	-122.1	30,944	-0.39%	大賣/鉅額交易
2021/02/05	0	0.00	29	19.35	19.40	-29	30,141	-0.10%
2021/02/04	24	19.20	5	19.27	19.20	19	30,549	0.06%
2021/02/03	5	19.23	22	19.26	19.25	-17	32,051	-0.05%
2021/02/02	0	0.00	99	19.30	19.25	-99	33,079	-0.30%
2021/02/01	2	19.10	42.2	19.15	19.15	-40.2	33,410	-0.12%
2021/01/29	178.4	19.06	1	19.00	19.00	177.4	33,638	0.53%	大買/鉅額交易
2021/01/28	56	19.22	4	19.19	19.20	52	32,977	0.16%
2021/01/27	11	19.45	8	19.48	19.40	3	32,563	0.01%
2021/01/26	43	19.37	1	19.35	19.30	42	32,430	0.13%
2021/01/25	4	19.33	51	19.42	19.60	-47	32,270	-0.15%
2021/01/22	24	19.20	1	19.20	19.20	23	32,136	0.07%
2021/01/21	17	19.29	32	19.30	19.25	-15	32,122	-0.05%
2021/01/20	80	19.33	34	19.36	19.20	46	32,124	0.14%
2021/01/19	16	19.66	26.9	19.65	19.65	-10.9	31,687	-0.03%
2021/01/18	13	19.59	26	19.59	19.70	-13	31,544	-0.04%
2021/01/15	110	19.82	6.2	19.85	19.70	103.8	31,287	0.33%	大買/鉅額交易
2021/01/14	13	19.87	22	19.89	19.85	-9	31,330	-0.03%
2021/01/13	22	19.80	22	19.83	19.85	0	31,188	0.00%
2021/01/12	24	19.74	70	19.78	19.70	-46	31,252	-0.15%
2021/01/11	83	19.94	26	19.93	19.95	57	31,210	0.18%
2021/01/08	38	19.87	140.5	19.87	20.00	-102.5	31,051	-0.33%	大賣/鉅額交易
2021/01/07	5	19.79	202	19.78	19.80	-197	30,622	-0.64%	大賣/鉅額交易
2021/01/06	12	19.55	21	19.64	19.55	-9	30,449	-0.03%
2021/01/05	14	19.60	9	19.66	19.60	5	30,558	0.02%
2021/01/04	4	19.56	49	19.60	19.55	-45	30,587	-0.15%
2020/12/31	44	19.71	147.3	19.69	19.70	-103.3	30,360	-0.34%	大賣/鉅額交易
2020/12/30	103	19.57	125	19.61	19.75	-22	30,292	-0.07%	大買/大賣/
2020/12/29	20	19.25	35	19.30	19.25	-15	29,755	-0.05%
2020/12/28	84.1	19.22	6	19.21	19.20	78.1	29,784	0.26%
2020/12/25	63.2	19.25	7	19.26	19.30	56.2	29,938	0.19%
2020/12/24	32	19.23	12	19.23	19.25	20	30,275	0.07%
2020/12/23	37	19.21	1	19.25	19.20	36	30,566	0.12%
2020/12/22	2	19.30	95	19.37	19.30	-93	31,699	-0.29%
2020/12/21	3.2	19.26	9	19.39	19.40	-5.8	32,751	-0.02%
2020/12/18	18.1	19.30	12	19.33	19.30	6.1	33,394	0.02%
2020/12/17	25	19.39	10	19.45	19.35	15	33,833	0.04%
2020/12/16	12	19.39	25	19.45	19.55	-13	33,934	-0.04%
2020/12/15	21	19.26	5.2	19.30	19.30	15.8	34,296	0.05%
2020/12/14	27.9	19.43	22	19.43	19.40	5.9	34,281	0.02%
2020/12/11	10	19.45	39	19.49	19.55	-29	34,187	-0.08%
2020/12/10	12	19.23	51	19.22	19.30	-39	33,886	-0.12%
2020/12/09	29	19.23	59	19.21	19.20	-30	33,802	-0.09%
2020/12/08	77.4	19.19	52	19.22	19.35	25.4	33,789	0.08%
2020/12/07	14	19.52	154	19.50	19.55	-140	33,476	-0.42%	大賣/鉅額交易
2020/12/04	17	19.50	20.1	19.52	19.60	-3.1	33,511	-0.01%
2020/12/03	14.1	19.42	0	0.00	19.50	14.1	33,453	0.04%
2020/12/02	11	19.30	8	19.40	19.50	3	33,587	0.01%
2020/12/01	30	19.31	28	19.36	19.40	2	33,717	0.01%
2020/11/30	107	19.45	77	19.65	19.15	30	33,781	0.09%	大買/
2020/11/27	14.1	19.60	37	19.62	19.75	-22.9	33,163	-0.07%
2020/11/26	178	19.69	2	19.65	19.70	176	33,399	0.53%	大買/鉅額交易
2020/11/25	14.4	19.65	54	19.70	19.70	-39.6	33,775	-0.12%
2020/11/24	61.5	19.56	3	19.63	19.55	58.5	33,792	0.17%
2020/11/23	27	19.58	10	19.63	19.65	17	33,947	0.05%
2020/11/20	33	19.49	100	19.62	19.55	-67	33,918	-0.20%
2020/11/19	62	19.80	30	19.76	19.60	32	33,983	0.09%
2020/11/18	3	19.90	133.1	19.96	20.00	-130.1	33,763	-0.39%	大賣/鉅額交易
2020/11/17	161.6	19.83	39.1	19.85	19.90	122.5	33,440	0.37%	大買/鉅額交易
2020/11/16	18	19.75	43	19.79	19.85	-25	33,694	-0.07%
2020/11/13	26	19.52	223	19.53	19.60	-197	33,186	-0.59%	大賣/鉅額交易
2020/11/12	18.1	19.59	94	19.60	19.60	-75.9	33,088	-0.23%
2020/11/11	82.2	19.46	175	19.50	19.80	-92.8	32,671	-0.28%	大賣/
2020/11/10	58.2	19.10	259	19.04	19.10	-200.8	31,294	-0.64%	大賣/鉅額交易
2020/11/09	120	18.79	32	18.86	18.65	88	30,155	0.29%	大買/
2020/11/06	17	18.44	117	18.52	18.65	-100	29,811	-0.34%	大賣/
2020/11/05	5	18.27	16	18.31	18.30	-11	29,735	-0.04%
2020/11/04	1.2	18.25	70	18.27	18.20	-68.8	29,954	-0.23%
2020/11/03	4.2	18.18	15	18.21	18.25	-10.8	30,115	-0.04%
2020/11/02	7	18.05	24	18.10	18.15	-17	30,207	-0.06%
2020/10/30	26.8	17.96	1	18.00	18.05	25.8	30,224	0.09%
2020/10/29	59.1	18.00	1	18.00	17.95	58.1	29,932	0.19%
2020/10/28	29.6	18.07	2	18.10	18.15	27.6	29,950	0.09%
2020/10/27	12	18.19	11	18.35	18.15	1	30,132	0.00%
2020/10/26	9	18.30	11.1	18.31	18.35	-2.1	30,153	-0.01%
2020/10/23	7	18.19	6	18.18	18.25	1	30,252	0.00%
2020/10/22	1	18.10	31	18.21	18.25	-30	30,656	-0.10%
2020/10/21	21	18.05	8	18.08	18.00	13	30,911	0.04%
2020/10/20	39	18.01	4	18.03	18.00	35	31,106	0.11%
2020/10/19	9	18.02	2	18.10	18.00	7	31,061	0.02%
2020/10/16	69	17.95	5	18.13	17.90	64	31,649	0.20%
2020/10/15	33	17.97	0	0.00	17.95	33	31,935	0.10%
2020/10/14	54	18.04	4	18.18	18.10	50	31,724	0.16%
2020/10/13	117	18.03	5	18.09	18.05	112	31,850	0.35%	大買/鉅額交易
2020/10/12	100.1	18.20	66.2	18.16	18.15	33.9	32,076	0.11%
2020/10/08	24	18.29	0	0.00	18.35	24	32,502	0.07%
2020/10/07	52	18.26	1	18.30	18.25	51	33,018	0.15%
2020/10/06	27	18.29	12	18.43	18.45	15	33,938	0.04%
2020/10/05	30	18.21	11	18.25	18.15	19	35,125	0.05%
2020/09/30	21	18.30	14	18.37	18.40	7	35,708	0.02%
2020/09/29	28.1	18.28	47	18.25	18.30	-18.9	35,989	-0.05%
2020/09/28	40	17.89	65.5	17.92	18.05	-25.5	36,307	-0.07%
2020/09/25	112.2	17.64	2.5	17.70	17.60	109.7	36,580	0.30%	大買/鉅額交易
2020/09/24	223	17.69	66	17.78	17.60	157	35,900	0.44%	大買/鉅額交易
2020/09/23	84	18.05	18	18.04	18.00	66	35,340	0.19%
2020/09/22	123	18.27	2	18.38	18.20	121	34,880	0.35%	大買/鉅額交易
2020/09/21	47.4	18.53	26	18.50	18.50	21.4	34,369	0.06%
2020/09/18	73	18.64	1	18.75	18.60	72	34,323	0.21%
2020/09/17	38	18.74	0	0.00	18.70	38	34,037	0.11%
2020/09/16	32	18.85	3	18.85	18.85	29	33,942	0.09%
2020/09/15	22	18.78	9.3	18.83	18.90	12.7	33,992	0.04%
2020/09/14	46	18.76	0	0.00	18.80	46	34,829	0.13%
2020/09/11	37	18.77	43	18.75	18.85	-6	34,980	-0.02%
2020/09/10	21	18.78	14	18.81	18.90	7	35,114	0.02%
2020/09/09	14.1	18.80	0	0.00	18.80	14.1	35,318	0.04%
2020/09/08	78	18.82	8	18.97	18.90	70	35,508	0.20%
2020/09/07	31	18.83	49	18.86	18.85	-18	35,874	-0.05%
2020/09/04	23	18.74	1	18.70	18.80	22	36,107	0.06%
2020/09/03	39	18.83	29	18.83	18.85	10	35,911	0.03%
2020/09/02	161.8	18.75	116	18.78	18.70	45.8	35,754	0.13%	大買/大賣/
2020/09/01	85	18.90	71	18.86	18.90	14	35,252	0.04%
2020/08/31	50	19.01	3	19.08	18.95	47	34,963	0.13%
2020/08/28	19	19.03	0	0.00	19.00	19	34,821	0.05%
2020/08/27	45	19.01	0	0.00	19.00	45	35,174	0.13%
2020/08/26	14	19.06	2	19.15	19.20	12	35,208	0.03%
2020/08/25	18	19.07	1.2	19.15	19.10	16.8	35,375	0.05%
2020/08/24	48	19.04	3	19.05	19.05	45	37,240	0.12%
2020/08/21	46	19.09	216	19.10	19.20	-170	37,597	-0.45%	大賣/鉅額交易
2020/08/20	185	19.14	14	19.01	19.00	171	37,561	0.46%	大買/鉅額交易
2020/08/19	16	19.41	22	19.50	19.40	-6	36,998	-0.02%
2020/08/18	56	19.45	8	19.45	19.40	48	36,721	0.13%
2020/08/17	32	19.45	34	19.49	19.50	-2	36,793	-0.01%
2020/08/14	50	19.37	1.1	19.46	19.35	48.9	36,930	0.13%
2020/08/13	3.5	19.44	6	19.49	19.50	-2.5	37,035	-0.01%
2020/08/12	100	19.44	7	19.43	19.40	93	37,303	0.25%
2020/08/11	42	19.42	7	19.50	19.40	35	37,427	0.09%
2020/08/10	87	19.41	6	19.45	19.40	81	37,497	0.22%
2020/08/07	68	19.36	2	19.35	19.35	66	37,567	0.18%
2020/08/06	46	19.36	4	19.36	19.40	42	37,582	0.11%
2020/08/05	37	19.36	0	0.00	19.30	37	38,122	0.10%
2020/08/04	64	19.36	3	19.45	19.35	61	38,283	0.16%
2020/08/03	77	19.33	14	19.33	19.30	63	38,321	0.16%
2020/07/31	31	19.48	4	19.60	19.40	27	38,313	0.07%
2020/07/30	25	19.51	11	19.53	19.65	14	38,215	0.04%
2020/07/29	7	19.51	24	19.55	19.50	-17	38,150	-0.04%
2020/07/28	41	19.30	16	19.31	19.35	25	38,620	0.06%
2020/07/27	74	19.40	17	19.58	19.35	57	39,135	0.15%
2020/07/24	92	19.58	28	19.60	19.50	64	39,242	0.16%
2020/07/23	42	19.69	2	19.68	19.75	40	39,366	0.10%
2020/07/22	199	19.71	17.2	19.74	19.80	181.8	39,850	0.46%	大買/鉅額交易
2020/07/21	83	19.83	18	19.86	19.80	65	39,576	0.16%
2020/07/20	28	19.86	44	19.90	19.85	-16	39,607	-0.04%
2020/07/17	57	19.81	13	19.83	19.90	44	40,237	0.11%
2020/07/16	95	19.82	12	19.85	19.85	83	40,922	0.20%
2020/07/15	88	19.89	17	19.89	19.90	71	40,646	0.17%
2020/07/14	96	19.97	2	20.00	19.95	94	40,486	0.23%
2020/07/13	55	20.07	158	20.00	20.10	-103	40,670	-0.25%	大賣/鉅額交易
2020/07/10	83	20.91	11.4	20.92	20.90	71.6	40,629	0.18%
2020/07/09	16	21.12	9.8	21.16	21.15	6.2	40,292	0.02%
2020/07/08	28	21.06	7	21.10	21.15	21	40,156	0.05%
2020/07/07	24	21.10	11	21.11	21.20	13	40,241	0.03%
2020/07/06	24	20.92	23	21.00	21.05	1	40,072	0.00%
2020/07/03	19	20.68	11	20.72	20.80	8	39,932	0.02%
2020/07/02	62.6	20.51	8.3	20.58	20.50	54.3	39,906	0.14%
2020/07/01	162.3	20.55	8	20.58	20.50	154.3	40,075	0.39%	大買/鉅額交易
2020/06/30	7	20.38	50	20.35	20.35	-43	40,199	-0.11%
2020/06/29	30	20.19	19.8	20.25	20.25	10.2	40,755	0.03%
2020/06/24	84	20.26	3	20.32	20.25	81	41,200	0.20%
2020/06/23	2	20.25	1	20.40	20.40	1	41,993	0.00%
2020/06/22	27	20.16	27	20.18	20.30	0	42,669	0.00%
2020/06/19	76	20.22	8	20.29	20.10	68	43,720	0.16%
2020/06/18	30	20.29	12	20.35	20.30	18	43,953	0.04%
2020/06/17	20	20.28	18.4	20.46	20.55	1.6	45,257	0.00%
2020/06/16	12.2	20.33	6	20.36	20.35	6.2	46,903	0.01%
2020/06/15	15	20.11	103	20.20	20.10	-88	48,350	-0.18%	大賣/
2020/06/12	188	20.22	84	20.20	20.20	104	49,216	0.21%	大買/鉅額交易
2020/06/11	69	20.94	50	20.67	20.65	19	50,336	0.04%
2020/06/10	25	21.02	18	21.08	21.10	7	51,195	0.01%
2020/06/09	27	20.92	25	20.98	21.05	2	53,643	0.00%
2020/06/08	11	20.92	15.4	20.91	21.00	-4.4	54,674	-0.01%
2020/06/05	7	20.81	193	20.78	20.80	-186	55,643	-0.33%	大賣/鉅額交易
2020/06/04	53.3	20.88	82	20.75	20.65	-28.7	56,543	-0.05%
2020/06/03	62	20.54	96	20.70	20.75	-34	57,457	-0.06%
2020/06/02	13	20.11	35	20.21	20.30	-22	57,439	-0.04%
2020/06/01	11	20.01	17	20.05	20.05	-6	57,450	-0.01%
2020/05/29	9	19.73	14	19.95	19.95	-5	57,494	-0.01%
2020/05/28	18	19.85	1	20.00	19.85	17	55,907	0.03%
2020/05/27	63	19.99	102.1	20.04	20.10	-39.1	56,210	-0.07%	大賣/
2020/05/26	13	19.90	110	19.90	19.95	-97	56,541	-0.17%	大賣/
2020/05/25	12	19.54	45.2	19.73	19.75	-33.2	56,691	-0.06%
2020/05/22	140.2	19.62	50	19.55	19.55	90.2	56,938	0.16%	大買/
2020/05/21	55	19.75	55	19.85	19.80	0	56,923	0.00%
2020/05/20	56	19.78	8	19.82	19.85	48	56,828	0.08%
2020/05/19	14	19.82	8	19.78	19.85	6	57,037	0.01%
2020/05/18	15	19.54	231.1	19.60	19.50	-216.1	57,028	-0.38%	大賣/鉅額交易
2020/05/15	68	19.57	334	19.60	19.60	-266	57,006	-0.47%	大賣/鉅額交易
2020/05/14	27	19.55	5	19.56	19.55	22	57,148	0.04%
2020/05/13	38	19.59	11	19.60	19.80	27	56,821	0.05%
2020/05/12	104	19.61	51.2	19.70	19.65	52.8	56,806	0.09%	大買/
2020/05/11	109	20.00	124.3	20.08	20.00	-15.3	56,510	-0.03%	大買/大賣/
2020/05/08	6.3	19.83	10	19.87	19.80	-3.7	56,336	-0.01%
2020/05/07	21	19.67	28	19.70	19.70	-7	56,494	-0.01%
2020/05/06	14	19.53	4.1	19.60	19.55	9.9	56,584	0.02%
2020/05/05	13	19.66	13	19.66	19.65	0	56,507	0.00%
2020/05/04	77	19.44	29	19.45	19.50	48	56,571	0.08%
2020/04/30	53	20.03	72.1	20.10	20.00	-19.1	56,460	-0.03%
2020/04/29	55	19.72	79	19.80	19.70	-24	56,001	-0.04%
2020/04/28	50	19.28	35.4	19.33	19.50	14.6	56,031	0.03%
2020/04/27	7	18.95	100	18.99	19.05	-93	57,103	-0.16%
2020/04/24	10	18.60	5	18.61	18.60	5	56,791	0.01%
2020/04/23	118	18.71	10	18.69	18.55	108	56,445	0.19%	大買/鉅額交易
2020/04/22	140	18.38	71	18.33	18.50	69	56,084	0.12%	大買/
2020/04/21	103.1	18.83	373	19.04	18.70	-269.9	55,653	-0.48%	大買/大賣/鉅額交易
2020/04/20	50.5	19.39	33	19.44	19.30	17.5	54,957	0.03%
2020/04/17	56	19.67	118	19.74	19.60	-62	54,808	-0.11%	大賣/
2020/04/16	146	19.55	22	19.52	19.50	124	54,484	0.23%	大買/鉅額交易
2020/04/15	139	19.95	20	19.97	19.90	119	53,928	0.22%	大買/鉅額交易
2020/04/14	48	19.41	135.1	19.35	19.65	-87.1	53,168	-0.16%	大賣/
2020/04/13	81	18.84	40.9	18.85	18.80	40.1	52,397	0.08%
2020/04/10	33	18.57	61	18.37	18.65	-28	51,908	-0.05%
2020/04/09	67	18.02	6	18.05	18.05	61	51,292	0.12%
2020/04/08	83	17.96	36	17.97	17.95	47	50,814	0.09%
2020/04/07	114.3	17.91	51	17.95	17.90	63.3	50,406	0.13%	大買/
2020/04/06	33.4	17.62	157.2	17.62	17.85	-123.9	50,107	-0.25%	大賣/鉅額交易
2020/04/01	37.1	17.77	1	17.75	17.75	36.1	49,449	0.07%
2020/03/31	146	17.94	48	17.84	17.90	98	49,090	0.20%	大買/
2020/03/30	36	17.78	133.6	17.48	17.90	-97.6	48,326	-0.20%	大賣/
2020/03/27	191	17.88	335	17.77	17.90	-144	47,734	-0.30%	大買/大賣/鉅額交易
2020/03/26	152.3	17.47	40	17.37	17.30	112.3	46,872	0.24%	大買/鉅額交易
2020/03/25	243	17.51	96	17.53	17.50	147	46,742	0.31%	大買/鉅額交易
2020/03/24	163.4	16.86	23	16.80	16.60	140.4	45,846	0.31%	大買/鉅額交易
2020/03/23	149.2	16.22	132.8	16.34	16.15	16.4	45,074	0.04%	大買/大賣/
2020/03/20	207	17.00	23	17.12	17.10	184	43,907	0.42%	大買/鉅額交易
2020/03/19	206.2	16.83	241	16.84	16.30	-34.8	42,276	-0.08%	大買/大賣/
2020/03/18	122.7	18.08	35.2	18.17	17.95	87.5	41,243	0.21%	大買/
2020/03/17	92.4	18.42	37.6	18.45	18.35	54.8	40,340	0.14%
2020/03/16	91	19.17	48	19.14	19.05	43	38,936	0.11%
2020/03/13	200.3	19.07	179	19.07	19.65	21.3	37,786	0.06%	大買/大賣/
2020/03/12	51	20.69	160	20.53	20.50	-109	35,232	-0.31%	大賣/鉅額交易
2020/03/11	70	21.38	0.3	21.45	21.35	69.7	34,135	0.20%
2020/03/10	77	21.53	17	21.54	21.55	60	33,181	0.18%
2020/03/09	134	21.89	67	21.86	21.80	67	32,323	0.21%	大買/
2020/03/06	10	22.42	176.5	22.44	22.40	-166.5	31,317	-0.53%	大賣/鉅額交易
2020/03/05	6	22.75	20	22.66	22.85	-14	31,030	-0.05%
2020/03/04	6.5	22.53	14	22.55	22.55	-7.5	30,859	-0.02%
2020/03/03	9	22.54	8	22.52	22.55	1	30,623	0.00%
2020/03/02	48	22.21	5	22.31	22.25	43	30,120	0.14%
2020/02/27	46	22.64	21	22.60	22.70	25	30,315	0.08%
2020/02/26	22	22.64	7	22.73	22.80	15	29,971	0.05%
2020/02/25	49	22.70	0.3	22.85	22.80	48.7	29,697	0.16%
2020/02/24	26	22.89	21	22.86	22.85	5	29,878	0.02%
2020/02/21	8.1	23.29	21.5	23.23	23.20	-13.4	29,917	-0.04%
2020/02/20	55	23.44	17	23.38	23.45	38	29,837	0.13%
2020/02/19	15	23.16	31	23.21	23.30	-16	29,646	-0.05%
2020/02/18	2	23.05	12	23.06	23.10	-10	29,619	-0.03%
2020/02/17	4	22.83	9	22.87	22.95	-5	29,671	-0.02%
2020/02/14	26	22.77	200	22.75	22.80	-174	30,157	-0.58%	大賣/鉅額交易
2020/02/13	5	22.67	37	22.71	22.80	-32	30,859	-0.10%
2020/02/12	13	22.62	16	22.61	22.65	-3	31,125	-0.01%
2020/02/11	8	22.51	6.5	22.55	22.55	1.5	31,005	0.00%
2020/02/10	25	22.43	37	22.45	22.50	-12	31,077	-0.04%
2020/02/07	4	22.44	51	22.45	22.50	-47	31,568	-0.15%
2020/02/06	3	22.40	15	22.43	22.50	-12	31,453	-0.04%
2020/02/05	203	22.35	4.8	22.38	22.40	198.2	31,694	0.63%	大買/鉅額交易
2020/02/04	5	22.05	61	22.21	22.30	-56	31,443	-0.18%
2020/02/03	18	21.80	124	21.84	21.95	-106	31,371	-0.34%	大賣/鉅額交易
2020/01/31	161	22.09	20	22.06	22.05	141	31,208	0.45%	大買/鉅額交易
2020/01/30	135.5	22.12	31	22.31	22.00	104.5	30,750	0.34%	大買/鉅額交易
2020/01/20	53	22.89	14	22.73	22.90	39	29,385	0.13%
2020/01/17	4	22.48	4	22.55	22.60	0	29,165	0.00%
2020/01/16	44	22.54	21.3	22.60	22.60	22.7	29,356	0.08%
2020/01/15	16	22.55	7.2	22.71	22.70	8.8	29,348	0.03%
2020/01/14	29	22.51	12.3	22.56	22.60	16.7	29,269	0.06%
2020/01/13	5	22.23	16	22.48	22.50	-11	28,942	-0.04%
2020/01/10	7	22.27	5	22.31	22.25	2	29,085	0.01%
2020/01/09	24	22.28	0	0.00	22.30	24	29,229	0.08%
2020/01/08	19	22.20	17	22.24	22.25	2	29,318	0.01%
2020/01/07	3	22.27	48	22.33	22.35	-45	29,051	-0.15%
2020/01/06	38.2	22.25	0	0.00	22.25	38.2	29,172	0.13%
2020/01/03	2	22.38	18	22.42	22.45	-16	28,991	-0.06%
2020/01/02	36	22.31	0	0.00	22.35	36	29,062	0.12%
2019/12/31	10	22.32	4	22.40	22.40	6	29,038	0.02%
2019/12/30	10	22.45	5	22.45	22.50	5	28,926	0.02%
2019/12/27	0	0.00	8.6	22.47	22.50	-8.6	28,856	-0.03%
2019/12/26	0	0.00	8	22.41	22.45	-8	28,840	-0.03%
2019/12/25	3	22.45	3	22.45	22.45	0	29,121	0.00%
2019/12/24	0	0.00	7	22.46	22.45	-7	29,229	-0.02%
2019/12/23	0	0.00	6.6	22.49	22.50	-6.6	29,234	-0.02%
2019/12/20	15	22.48	24	22.50	22.40	-9	29,485	-0.03%
2019/12/19	6	22.42	4	22.43	22.40	2	29,215	0.01%
2019/12/18	4.8	22.33	9	22.49	22.50	-4.2	29,240	-0.01%
2019/12/17	5	22.32	11	22.40	22.40	-6	29,345	-0.02%
2019/12/16	10	22.41	6	22.41	22.30	4	29,100	0.01%
2019/12/13	5	22.46	52	22.44	22.50	-47	29,132	-0.16%
2019/12/12	10.3	22.18	33	22.20	22.15	-22.7	28,495	-0.08%
2019/12/11	7	22.00	31	22.06	22.10	-24	28,282	-0.08%
2019/12/10	9	21.87	23	21.95	21.95	-14	28,209	-0.05%
2019/12/09	7	21.74	0	0.00	21.85	7	28,218	0.02%
2019/12/06	22	21.71	12.4	21.73	21.90	9.6	28,482	0.03%
2019/12/05	44	21.74	26.2	21.93	21.70	17.8	28,490	0.06%
2019/12/04	26	21.64	13	21.70	21.85	13	28,342	0.05%
2019/12/03	16	21.74	1	21.70	21.75	15	28,292	0.05%
2019/12/02	5	21.74	1.2	21.77	21.85	3.8	28,151	0.01%
2019/11/29	28	21.83	3	21.85	21.85	25	28,072	0.09%
2019/11/28	14	22.04	0	0.00	21.95	14	27,767	0.05%
2019/11/27	1	22.10	0	0.00	22.25	1	27,753	0.00%
2019/11/26	1.5	22.02	12	22.18	22.10	-10.5	27,682	-0.04%
2019/11/25	12	21.93	5	22.00	21.90	7	26,609	0.03%
2019/11/22	7	21.94	6	21.98	22.00	1	26,937	0.00%
2019/11/21	10	21.99	10.2	22.05	22.00	-0.2	26,777	0.00%
2019/11/20	5	22.09	5	22.19	22.15	0	26,305	0.00%
2019/11/19	4	22.15	8	22.15	22.25	-4	26,043	-0.02%
2019/11/18	2	22.25	8	22.18	22.25	-6	26,049	-0.02%
2019/11/15	8	22.16	18.5	22.15	22.15	-10.5	25,962	-0.04%
2019/11/14	0	0.00	16.4	22.14	22.15	-16.4	25,865	-0.06%
2019/11/13	10.5	22.18	24	22.18	22.25	-13.5	25,955	-0.05%
2019/11/12	4.3	21.85	16.4	21.89	21.90	-12.1	25,256	-0.05%
2019/11/11	36.1	21.58	9.3	21.62	21.60	26.7	24,622	0.11%
2019/11/08	2	21.75	26	21.80	21.85	-24	24,477	-0.10%
2019/11/07	4	21.69	54	21.65	21.70	-50	24,669	-0.20%
2019/11/06	7	21.73	70	21.68	21.75	-63	24,715	-0.25%
2019/11/05	0.5	21.45	14	21.48	21.50	-13.5	24,262	-0.06%
2019/11/04	9.6	21.40	36	21.41	21.45	-26.4	24,725	-0.11%
2019/11/01	0	0.00	14	21.19	21.25	-14	24,489	-0.06%
2019/10/31	0	0.00	30	21.24	21.20	-30	24,908	-0.12%
2019/10/30	18	21.01	4.5	21.06	21.10	13.5	24,686	0.05%
2019/10/29	10	21.16	54	21.24	21.15	-44	25,036	-0.18%
2019/10/28	6	21.03	20.4	21.09	21.10	-14.4	24,769	-0.06%
2019/10/25	6.2	21.08	0	0.00	21.05	6.2	24,723	0.03%
2019/10/24	11	21.00	50	21.02	21.15	-39	24,634	-0.16%
2019/10/23	24	20.88	24.1	20.96	21.00	-0.1	24,501	0.00%
2019/10/22	14	20.96	6	21.06	21.10	8	24,460	0.03%
2019/10/21	12	20.98	27.4	21.00	21.00	-15.4	24,214	-0.06%
2019/10/18	5	20.92	6	20.95	20.90	-1	24,260	0.00%
2019/10/17	4	21.05	29	21.08	21.15	-25	24,150	-0.10%
2019/10/16	20	20.97	24	20.94	20.95	-4	23,826	-0.02%
2019/10/15	1	20.85	14.1	20.89	20.90	-13.1	23,758	-0.06%
2019/10/14	10	20.75	42.1	20.83	20.90	-32.1	24,159	-0.13%
2019/10/09	11	20.63	2	20.70	20.60	9	24,663	0.04%
2019/10/08	7.5	20.76	25	20.83	20.75	-17.5	25,546	-0.07%
2019/10/07	16	20.57	13	20.57	20.55	3	25,902	0.01%
2019/10/04	45	20.55	2	20.65	20.60	43	26,141	0.16%
2019/10/03	21	20.55	0	0.00	20.55	21	26,541	0.08%
2019/10/02	14	20.66	0	0.00	20.80	14	26,747	0.05%
2019/10/01	7	20.64	17	20.82	20.85	-10	27,048	-0.04%
2019/09/27	24.5	20.64	13	20.77	20.60	11.5	27,031	0.04%
2019/09/26	30	20.68	3	20.75	20.70	27	27,241	0.10%
2019/09/25	37	20.55	3	20.58	20.65	34	27,559	0.12%
2019/09/24	66	20.70	7	20.72	20.75	59	27,399	0.22%
2019/09/23	65	20.98	8	21.03	20.90	57	27,318	0.21%
2019/09/20	0	0.00	22	21.25	21.30	-22	27,456	-0.08%
2019/09/19	3	21.27	61	21.25	21.25	-58	27,069	-0.21%
2019/09/18	0	0.00	55.3	21.20	21.30	-55.3	27,226	-0.20%
2019/09/17	1.1	20.95	0	0.00	21.00	1.1	27,189	0.00%
2019/09/16	61	21.05	12	21.03	21.05	49	27,856	0.18%
2019/09/12	7	20.99	6.2	21.05	21.00	0.8	28,088	0.00%
2019/09/11	14	20.85	20	20.97	21.00	-6	28,410	-0.02%
2019/09/10	14	20.87	236	20.85	20.95	-222	28,358	-0.78%	大賣/鉅額交易
2019/09/09	4	20.55	16	20.62	20.65	-12	28,256	-0.04%
2019/09/06	1	20.55	77	20.55	20.55	-76	28,532	-0.27%
2019/09/05	3	20.45	33	20.50	20.45	-30	28,606	-0.10%
2019/09/04	22	20.35	20	20.37	20.35	2	28,798	0.01%
2019/09/03	81	20.26	5	20.38	20.20	76	28,999	0.26%
2019/09/02	9	20.24	1	20.30	20.30	8	29,402	0.03%
2019/08/30	4	20.26	38.7	20.29	20.35	-34.7	29,782	-0.12%
2019/08/29	15	20.10	8	20.10	20.10	7	29,901	0.02%
2019/08/28	31.9	20.15	2	20.25	20.15	29.9	30,230	0.10%
2019/08/27	42	20.16	0	0.00	20.05	42	30,411	0.14%
2019/08/26	32	20.18	10	20.15	20.15	22	30,322	0.07%
2019/08/23	12	20.30	17	20.42	20.50	-5	30,561	-0.02%
2019/08/22	14	20.27	12	20.44	20.25	2	30,712	0.01%
2019/08/21	30	20.33	1	20.50	20.30	29	31,456	0.09%
2019/08/20	6	20.48	15	20.50	20.60	-9	31,423	-0.03%
2019/08/19	6	20.50	58	20.48	20.45	-52	31,432	-0.17%
2019/08/16	11	20.20	114	20.28	20.50	-103	31,486	-0.33%	大賣/鉅額交易
2019/08/15	41	20.02	25	20.07	20.05	16	31,295	0.05%
2019/08/14	3	20.23	8.9	20.23	20.20	-5.9	31,569	-0.02%
2019/08/13	53	20.06	2	20.05	20.00	51	31,757	0.16%
2019/08/12	15	20.36	20	20.36	20.20	-5	31,637	-0.02%
2019/08/08	75	20.22	25	20.25	20.15	50	31,471	0.16%
2019/08/07	2	20.00	4	20.08	20.05	-2	31,689	-0.01%
2019/08/06	89	19.85	47.7	19.90	19.95	41.3	32,019	0.13%
2019/08/05	24.9	20.02	9	20.01	20.10	15.9	31,858	0.05%
2019/08/02	129	20.08	6	20.10	20.05	123	32,159	0.38%	大買/鉅額交易
2019/08/01	41	20.22	0	0.00	20.30	41	32,456	0.13%
2019/07/31	38	20.38	0	0.00	20.30	38	32,839	0.12%
2019/07/30	7	20.50	0	0.00	20.50	7	32,580	0.02%
2019/07/29	8.6	20.51	1	20.55	20.50	7.6	33,121	0.02%
2019/07/26	6	20.53	7	20.55	20.55	-1	33,997	0.00%
2019/07/25	21	20.55	46	20.51	20.65	-25	34,955	-0.07%
2019/07/24	35	20.47	3	20.50	20.45	32	35,354	0.09%
2019/07/23	17	20.51	3	20.55	20.50	14	35,852	0.04%
2019/07/22	123	20.55	0	0.00	20.55	123	35,969	0.34%	大買/鉅額交易
2019/07/19	14	20.53	2	20.65	20.50	12	35,993	0.03%
2019/07/18	5	20.50	4.1	20.60	20.60	0.9	36,021	0.00%
2019/07/17	17	20.51	1	20.50	20.60	16	36,136	0.04%
2019/07/16	70	20.51	18	20.50	20.55	52	36,056	0.14%
2019/07/15	89.3	20.68	15	20.70	20.65	74.3	35,686	0.21%
2019/07/12	32	21.67	11	21.65	21.60	21	35,402	0.06%
2019/07/11	27	21.74	35.5	21.78	21.75	-8.5	34,856	-0.02%
2019/07/10	0	0.00	23	21.74	21.75	-23	34,509	-0.07%
2019/07/09	0	0.00	16	21.76	21.70	-16	34,489	-0.05%
2019/07/08	25	21.69	16	21.70	21.70	9	34,092	0.03%
2019/07/05	1	21.65	16	21.70	21.70	-15	33,912	-0.04%
2019/07/04	1	21.55	20	21.59	21.55	-19	33,827	-0.06%
2019/07/03	2	21.45	20	21.50	21.50	-18	33,814	-0.05%
2019/07/02	27	21.43	13	21.52	21.50	14	33,679	0.04%
2019/07/01	15	21.45	8	21.48	21.45	7	33,343	0.02%
2019/06/28	1	21.40	1	21.50	21.35	0	33,160	0.00%
2019/06/27	1	21.30	40	21.40	21.45	-39	33,348	-0.12%
2019/06/26	5	21.15	3	21.15	21.20	2	33,292	0.01%
2019/06/25	2.1	21.12	1	21.15	21.10	1.1	33,339	0.00%
2019/06/24	12	21.06	35	21.20	21.05	-23	33,308	-0.07%
2019/06/21	64	21.16	40	21.30	21.10	24	32,956	0.07%
2019/06/20	44	21.34	47	21.55	21.40	-3	32,289	-0.01%
2019/06/19	11	21.39	73	21.47	21.50	-62	32,024	-0.19%
2019/06/18	1.5	21.30	6	21.34	21.30	-4.5	31,469	-0.01%
2019/06/17	2	21.35	440	21.26	21.30	-438	31,575	-1.39%	大賣/鉅額交易
2019/06/14	2	21.25	125	21.33	21.35	-123	31,601	-0.39%	大賣/鉅額交易
2019/06/13	7	21.01	85	21.04	21.05	-78	31,240	-0.25%
2019/06/12	38	21.00	4	21.13	21.10	34	31,699	0.11%
2019/06/11	65	21.14	25	21.26	21.10	40	31,415	0.13%
2019/06/10	18	21.26	86	21.26	21.30	-68	31,246	-0.22%
2019/06/06	22	20.99	8	20.98	21.05	14	30,905	0.05%
2019/06/05	1	20.85	8	20.90	20.95	-7	30,745	-0.02%
2019/06/04	70	20.83	0	0.00	20.80	70	30,803	0.23%
2019/06/03	24	20.86	0	0.00	20.90	24	30,653	0.08%
2019/05/31	7	20.92	25	20.95	20.95	-18	30,684	-0.06%
2019/05/30	10.3	20.86	4	20.88	20.90	6.3	30,525	0.02%
2019/05/29	28	20.86	0	0.00	20.85	28	30,603	0.09%
2019/05/28	5	20.86	2.4	20.91	21.05	2.6	30,736	0.01%
2019/05/27	2	20.90	4	20.95	20.95	-2	30,128	-0.01%
2019/05/24	8	20.84	22	20.85	20.90	-14	30,240	-0.05%
2019/05/23	3	20.87	14	20.89	20.85	-11	30,190	-0.04%
2019/05/22	9	20.93	4.5	20.96	20.90	4.5	30,039	0.01%
2019/05/21	6	20.98	12	21.05	20.95	-6	30,045	-0.02%
2019/05/20	3	20.90	20	20.95	20.90	-17	29,570	-0.06%
2019/05/17	30	20.71	8	20.86	20.70	22	29,337	0.07%
2019/05/16	20	20.73	6	20.73	20.70	14	29,265	0.05%
2019/05/15	63	20.82	9	20.86	20.80	54	29,001	0.19%
2019/05/14	0	0.00	28	20.92	21.05	-28	28,760	-0.10%
2019/05/13	16	21.03	4	21.04	21.05	12	28,667	0.04%
2019/05/10	2	21.20	56	21.19	21.20	-54	28,748	-0.19%
2019/05/09	44	20.92	29	20.92	20.85	15	28,522	0.05%
2019/05/08	46.1	21.12	15	21.20	21.10	31.1	28,103	0.11%
2019/05/07	16	21.48	28	21.54	21.45	-12	27,915	-0.04%
2019/05/06	81	21.45	81	21.37	21.45	0	28,031	0.00%
2019/05/03	45.8	21.75	87.6	21.78	21.85	-41.8	27,735	-0.15%
2019/05/02	42	21.44	133	21.43	21.50	-91	26,834	-0.34%	大賣/
2019/04/30	14	20.90	112.3	21.00	21.15	-98.3	26,317	-0.37%	大賣/
2019/04/29	69	20.79	161	20.81	20.90	-92	26,122	-0.35%	大賣/
2019/04/26	6	20.50	20	20.53	20.45	-14	26,110	-0.05%
2019/04/25	0	0.00	15	20.59	20.60	-15	26,122	-0.06%
2019/04/24	6	20.50	14	20.54	20.50	-8	26,302	-0.03%
2019/04/23	11	20.36	0	0.00	20.45	11	26,286	0.04%
2019/04/22	3	20.40	41	20.50	20.45	-38	26,317	-0.14%
2019/04/19	29.5	20.32	49	20.33	20.40	-19.5	26,539	-0.07%
2019/04/18	88	20.27	6	20.25	20.20	82	26,699	0.31%
2019/04/17	49	20.38	3	20.40	20.35	46	26,558	0.17%
2019/04/16	13	20.45	4	20.45	20.45	9	26,322	0.03%
2019/04/15	45	20.45	4	20.60	20.40	41	26,435	0.16%
2019/04/12	11	20.60	2.7	20.60	20.55	8.3	26,754	0.03%
2019/04/11	6	20.68	49	20.68	20.70	-43	26,867	-0.16%
2019/04/10	21	20.59	9	20.69	20.55	12	26,937	0.04%
2019/04/09	57.1	20.61	132	20.66	20.75	-74.9	27,013	-0.28%	大賣/
2019/04/08	89	20.50	21	20.49	20.55	68	26,910	0.25%
2019/04/03	25.2	20.38	1	20.40	20.35	24.2	26,705	0.09%
2019/04/02	26	20.43	50	20.40	20.40	-24	26,687	-0.09%
2019/04/01	59	20.36	4	20.31	20.30	55	26,739	0.21%
2019/03/29	19	20.38	6	20.43	20.45	13	26,136	0.05%
2019/03/28	33.2	20.41	20	20.45	20.40	13.2	26,082	0.05%
2019/03/27	59	20.48	0	0.00	20.40	59	26,159	0.23%
2019/03/26	3	20.60	4	20.64	20.65	-1	26,032	0.00%
2019/03/25	44	20.63	20	20.66	20.60	24	26,246	0.09%
2019/03/22	18	20.89	11.1	20.90	20.90	6.9	26,262	0.03%
2019/03/21	4.2	20.96	9	20.99	21.00	-4.8	26,561	-0.02%
2019/03/20	5	20.89	12	21.00	20.90	-7	26,863	-0.03%
2019/03/19	9	20.89	29	20.96	20.90	-20	27,412	-0.07%
2019/03/18	25	20.73	21	20.80	20.85	4	27,481	0.01%
2019/03/15	37	20.65	78	20.78	20.65	-41	27,712	-0.15%
2019/03/14	14.1	20.54	2	20.55	20.55	12.1	27,247	0.04%
2019/03/13	23.5	20.50	0	0.00	20.45	23.5	27,360	0.09%
2019/03/12	11	20.55	3	20.60	20.60	8	27,326	0.03%
2019/03/11	23	20.47	4	20.50	20.45	19	27,366	0.07%
2019/03/08	61	20.41	2	20.50	20.35	59	27,427	0.22%
2019/03/07	0	0.00	4	20.65	20.60	-4	27,577	-0.01%
2019/03/06	35.3	20.61	4	20.65	20.55	31.3	27,671	0.11%
2019/03/05	11	20.67	6.2	20.70	20.65	4.8	27,714	0.02%
2019/03/04	40.1	20.62	74	20.61	20.75	-33.9	27,585	-0.12%
2019/02/27	6.3	20.80	69.9	20.85	20.85	-63.6	27,417	-0.23%
2019/02/26	5	20.70	49	20.81	20.80	-44	27,282	-0.16%
2019/02/25	15	20.72	0	0.00	20.75	15	27,137	0.06%
2019/02/22	33	20.65	1	20.65	20.75	32	26,958	0.12%
2019/02/21	0	0.00	160	20.61	20.75	-160	26,919	-0.59%	大賣/鉅額交易
2019/02/20	62.2	20.46	3	20.53	20.55	59.2	27,123	0.22%
2019/02/19	14	20.49	1	20.50	20.45	13	27,327	0.05%
2019/02/18	101.2	20.50	2	20.55	20.45	99.2	27,517	0.36%	大買/
2019/02/15	23	20.46	0	0.00	20.45	23	27,909	0.08%
2019/02/14	2	20.65	2	20.58	20.60	0	28,469	0.00%
2019/02/13	5	20.58	35.9	20.60	20.60	-30.9	28,526	-0.11%
2019/02/12	5.2	20.45	10	20.63	20.55	-4.8	28,385	-0.02%
2019/02/11	31.5	20.53	3	20.60	20.45	28.5	27,998	0.10%
2019/01/30	3	20.62	10.1	20.60	20.70	-7.1	27,590	-0.03%
2019/01/29	18.5	20.48	0	0.00	20.55	18.5	27,382	0.07%
2019/01/28	3	20.62	2	20.65	20.70	1	27,299	0.00%
2019/01/25	11.2	20.57	15.1	20.58	20.60	-3.9	27,101	-0.01%
2019/01/24	5	20.40	1.1	20.40	20.40	3.9	26,799	0.01%
2019/01/23	4	20.40	2	20.43	20.35	2	27,098	0.01%
2019/01/22	3	20.40	174.1	20.42	20.50	-171.1	27,099	-0.63%	大賣/鉅額交易
2019/01/21	1.5	20.22	26	20.23	20.25	-24.5	26,915	-0.09%
2019/01/18	21	19.95	0	0.00	19.95	21	27,051	0.08%
2019/01/17	7	20.01	6	20.05	20.00	1	27,425	0.00%
2019/01/16	4	20.01	3	20.00	20.05	1	28,259	0.00%
2019/01/15	3	20.10	15	20.12	20.15	-12	28,265	-0.04%
2019/01/14	1	19.95	0	0.00	20.10	1	28,092	0.00%
2019/01/11	10	20.13	0	0.00	20.10	10	28,288	0.04%
2019/01/10	7	20.10	6	20.20	20.20	1	28,063	0.00%
2019/01/09	4.1	20.23	29.2	20.25	20.25	-25.1	27,976	-0.09%
2019/01/08	42	19.95	0	0.00	19.95	42	27,952	0.15%
2019/01/07	16	20.01	4.3	20.09	20.10	11.7	28,441	0.04%
2019/01/04	65.2	19.76	10	19.90	19.80	55.2	29,344	0.19%
2019/01/03	6	19.95	2	20.00	20.00	4	30,352	0.01%
2019/01/02	60.3	19.93	0	0.00	19.90	60.3	30,669	0.20%
2018/12/28	0	0.00	22.4	20.17	20.20	-22.4	30,755	-0.07%
2018/12/27	15	19.94	5.2	19.97	19.95	9.8	30,893	0.03%
2018/12/26	1.3	19.86	4	19.90	19.80	-2.7	31,347	-0.01%
2018/12/25	43	19.74	57.8	19.75	19.75	-14.8	31,571	-0.05%
2018/12/24	43	19.87	1	19.85	19.85	42	31,770	0.13%
2018/12/22	8	19.91	0.2	20.00	19.95	7.8	31,824	0.02%
2018/12/21	20	19.91	2	19.95	19.90	18	32,371	0.06%
2018/12/20	26	19.96	10	19.95	19.95	16	32,619	0.05%
2018/12/19	5	20.05	5	20.05	20.15	0	32,555	0.00%
2018/12/18	15	20.08	0	0.00	20.00	15	32,766	0.05%
2018/12/17	30	20.21	0.2	20.30	20.20	29.8	33,529	0.09%
2018/12/14	10.2	20.40	37.1	20.33	20.45	-26.9	34,004	-0.08%
2018/12/13	8	20.01	3	20.10	20.10	5	33,884	0.01%
2018/12/12	182	19.90	5	19.90	19.90	177	33,804	0.52%	大買/鉅額交易
2018/12/11	60	19.98	8	20.00	20.00	52	32,968	0.16%
2018/12/10	69.2	20.02	3.1	20.00	20.00	66.1	32,772	0.20%
2018/12/07	43	20.22	0	0.00	20.20	43	32,513	0.13%
2018/12/06	35	20.30	0	0.00	20.35	35	32,465	0.11%
2018/12/05	17	20.48	4.1	20.45	20.45	12.9	32,426	0.04%
2018/12/04	6	20.61	0	0.00	20.65	6	32,496	0.02%
2018/12/03	7	20.66	33	20.74	20.70	-26	32,469	-0.08%
2018/11/30	5.3	20.42	2	20.53	20.45	3.3	32,270	0.01%
2018/11/29	69.9	20.44	16	20.47	20.40	53.9	31,986	0.17%
2018/11/28	72	20.55	23	20.56	20.60	49	31,806	0.15%
2018/11/27	34	20.51	0	0.00	20.60	34	31,712	0.11%
2018/11/26	14	20.70	38	20.84	20.65	-24	31,800	-0.08%
2018/11/23	35	20.54	0	0.00	20.50	35	31,676	0.11%
2018/11/22	36	20.66	1	20.70	20.70	35	31,618	0.11%
2018/11/21	41	20.80	2	20.80	20.85	39	31,646	0.12%
2018/11/20	18	21.03	2	21.15	21.00	16	31,556	0.05%
2018/11/19	4	21.00	28	21.20	21.35	-24	31,507	-0.08%
2018/11/16	0	0.00	15.2	21.08	21.10	-15.2	31,257	-0.05%
2018/11/15	9	20.55	0	0.00	20.70	9	30,961	0.03%
2018/11/14	32	20.75	1	20.80	20.70	31	30,812	0.10%
2018/11/13	11	20.70	13	20.96	20.90	-2	30,538	-0.01%
2018/11/12	0	0.00	6.8	21.02	21.10	-6.8	30,184	-0.02%
2018/11/09	90.1	21.02	5.1	21.13	21.15	85	30,503	0.28%
2018/11/08	1	21.10	9	21.20	21.20	-8	30,660	-0.03%
2018/11/07	0	0.00	31.1	20.97	21.00	-31.1	30,638	-0.10%
2018/11/06	6.1	20.75	5	20.77	20.75	1.1	31,190	0.00%
2018/11/05	47	20.49	5.1	20.55	20.75	41.9	31,357	0.13%
2018/11/02	12.5	20.52	46.6	20.79	20.80	-34.1	31,507	-0.11%
2018/11/01	28	20.38	2	20.40	20.35	26	31,652	0.08%
2018/10/31	14	20.13	63	20.46	20.65	-49	32,056	-0.15%
2018/10/30	12	19.90	18.3	19.96	19.95	-6.3	31,843	-0.02%
2018/10/29	52	19.84	5	20.06	19.80	47	32,258	0.15%
2018/10/26	39	19.94	12.5	19.99	19.90	26.5	32,467	0.08%
2018/10/25	54	19.93	13	19.92	19.90	41	32,549	0.13%
2018/10/24	119	20.49	20	20.45	20.40	99	32,425	0.31%	大買/
2018/10/23	19	20.88	11	20.86	20.95	8	31,694	0.03%
2018/10/22	5	20.90	0	0.00	21.10	5	31,566	0.02%
2018/10/19	7	20.83	60.4	21.00	21.15	-53.4	32,037	-0.17%
2018/10/18	7	21.09	16	21.09	21.15	-9	31,970	-0.03%
2018/10/17	60	21.16	66.8	21.09	21.05	-6.8	32,056	-0.02%
2018/10/16	41	21.20	9	21.25	21.15	32	32,242	0.10%
2018/10/15	53	21.26	4	21.30	21.20	49	32,038	0.15%
2018/10/12	20	21.15	13.2	21.56	21.70	6.9	31,832	0.02%
2018/10/11	90	21.36	50	21.63	21.15	40	30,930	0.13%
2018/10/09	0	0.00	5	22.78	22.75	-5	29,737	-0.02%
2018/10/08	15	22.50	0	0.00	22.55	15	29,411	0.05%
2018/10/05	7.5	22.55	34.1	22.63	22.70	-26.6	29,290	-0.09%
2018/10/04	3.1	22.35	102.2	22.61	22.95	-99.1	29,177	-0.34%	大賣/
2018/10/03	4	22.34	0	0.00	22.50	4	28,887	0.01%
2018/10/02	19	22.53	6.1	22.59	22.60	12.9	29,147	0.04%
2018/10/01	2	22.88	56.2	22.90	22.95	-54.2	29,637	-0.18%
2018/09/28	5	22.80	4	23.00	23.00	1	30,451	0.00%
2018/09/27	5	22.95	28.3	22.80	23.00	-23.3	30,471	-0.08%
2018/09/26	6	22.45	2	22.60	22.40	4	30,306	0.01%
2018/09/25	11	22.55	3	22.55	22.60	8	31,058	0.03%
2018/09/21	4	22.25	87	22.35	22.45	-83	31,317	-0.27%
2018/09/20	2	22.10	57.5	22.03	22.15	-55.5	31,159	-0.18%
2018/09/19	2	21.80	99.1	21.74	21.80	-97.1	31,153	-0.31%
2018/09/18	0	0.00	53.1	21.52	21.55	-53.1	31,334	-0.17%
2018/09/17	2	21.33	28	21.37	21.45	-26	31,536	-0.08%
2018/09/14	0	0.00	18	21.38	21.40	-18	31,735	-0.06%
2018/09/13	20	21.11	1	21.15	21.20	19	31,826	0.06%
2018/09/12	39.1	21.19	5	21.20	21.20	34.1	31,995	0.11%
2018/09/11	6	21.29	53	21.40	21.45	-47	32,145	-0.15%
2018/09/10	2.1	21.18	15	21.27	21.30	-12.9	32,670	-0.04%
2018/09/07	7	21.12	28	21.10	21.15	-21	33,066	-0.06%
2018/09/06	3	21.12	15	21.10	21.15	-12	33,457	-0.04%
2018/09/05	45	21.24	30.4	21.30	21.20	14.6	33,573	0.04%
2018/09/04	1.2	21.55	12.2	21.50	21.55	-10.9	33,601	-0.03%
2018/09/03	44	21.26	0	0.00	21.35	44	33,598	0.13%
2018/08/31	8	21.28	8.2	21.60	21.60	-0.2	33,693	0.00%
2018/08/30	28	21.34	2.3	21.35	21.35	25.7	33,603	0.08%
2018/08/29	42	21.49	3	21.50	21.55	39	33,891	0.12%
2018/08/28	3	21.52	18	21.53	21.60	-15	34,008	-0.04%
2018/08/27	3	21.45	11	21.50	21.50	-8	34,035	-0.02%
2018/08/24	6	21.36	4.2	21.45	21.45	1.8	34,107	0.01%
2018/08/23	1	21.40	8	21.56	21.55	-7	35,043	-0.02%
2018/08/22	13.3	21.49	10.2	21.48	21.50	3.1	35,855	0.01%
2018/08/21	1	21.30	7	21.40	21.40	-6	35,721	-0.02%
2018/08/20	0	0.00	15	21.30	21.30	-15	35,805	-0.04%
2018/08/17	5.3	21.05	4.1	21.20	21.15	1.2	35,930	0.00%
2018/08/16	40	21.11	55	21.26	20.95	-15	35,907	-0.04%
2018/08/15	0	0.00	16	21.25	21.30	-16	35,832	-0.04%
2018/08/14	8	21.06	31.8	21.11	21.20	-23.8	35,891	-0.07%
2018/08/13	83.2	20.89	99	21.14	20.80	-15.8	36,053	-0.04%
2018/08/10	2	21.15	8	21.31	21.30	-6	35,638	-0.02%
2018/08/09	34	21.24	3	21.35	21.15	31	35,807	0.09%
2018/08/08	3	21.45	6	21.60	21.40	-3	35,680	-0.01%
2018/08/07	0	0.00	92	21.46	21.45	-92	35,769	-0.26%
2018/08/06	116.1	21.40	81.2	21.39	21.45	34.9	35,645	0.10%	大買/
2018/08/03	0.5	21.20	108.3	21.14	21.20	-107.8	36,403	-0.30%	大賣/鉅額交易
2018/08/02	40	20.82	59	21.05	20.75	-19	36,266	-0.05%
2018/08/01	79	20.77	111.2	21.00	21.10	-32.2	36,116	-0.09%	大賣/
2018/07/31	117	20.71	161	20.82	20.75	-44	35,911	-0.12%	大買/大賣/
2018/07/30	54	20.54	4	20.63	20.50	50	35,161	0.14%
2018/07/27	76	20.55	35	20.61	20.65	41	35,318	0.12%
2018/07/26	61	20.41	1	20.40	20.55	60	35,521	0.17%
2018/07/25	13	20.54	6	20.58	20.50	7	35,512	0.02%
2018/07/24	11	20.47	33	20.49	20.50	-22	35,542	-0.06%
2018/07/23	38.3	20.43	0	0.00	20.45	38.3	35,543	0.11%
2018/07/20	6	20.49	0	0.00	20.50	6	35,461	0.02%
2018/07/19	33	20.42	0	0.00	20.40	33	35,508	0.09%
2018/07/18	26.5	20.54	37	20.65	20.60	-10.5	35,237	-0.03%
2018/07/17	29	20.52	10.6	20.55	20.50	18.4	35,090	0.05%
2018/07/16	24	20.68	20	20.73	20.65	4	35,177	0.01%
2018/07/13	1	20.65	10	20.70	20.70	-9	35,561	-0.03%
2018/07/12	3	20.47	8	20.58	20.55	-5	35,699	-0.01%
2018/07/11	29	20.39	0	0.00	20.45	29	35,729	0.08%
2018/07/10	68.1	20.44	0	0.00	20.40	68.1	35,582	0.19%
2018/07/09	72	20.46	212	20.55	20.50	-140	35,451	-0.39%	大賣/鉅額交易
2018/07/06	12	21.57	102.8	21.56	21.50	-90.8	34,888	-0.26%	大賣/
2018/07/05	5.3	21.66	132.5	21.66	21.70	-127.2	34,150	-0.37%	大賣/鉅額交易
2018/07/04	1	21.70	69.3	21.61	21.80	-68.3	34,001	-0.20%
2018/07/03	47	21.73	176	21.75	21.65	-129	34,097	-0.38%	大賣/鉅額交易
2018/07/02	34	21.77	12	21.85	21.70	22	33,726	0.07%
2018/06/29	3	21.90	46	22.01	21.95	-43	33,189	-0.13%
2018/06/28	11.2	21.71	1	21.75	21.75	10.2	32,256	0.03%
2018/06/27	5	21.90	46.4	21.95	21.90	-41.4	31,673	-0.13%
2018/06/26	2	21.85	4	21.88	21.75	-2	31,466	-0.01%
2018/06/25	1	21.75	2	21.85	21.75	-1	31,504	0.00%
2018/06/22	114	21.75	4	21.80	21.85	110	31,675	0.35%	大買/鉅額交易
2018/06/21	19	21.76	1	22.00	21.70	18	31,678	0.06%
2018/06/20	11	21.67	9	21.96	21.85	2	32,358	0.01%
2018/06/19	55	21.66	0	0.00	21.60	55	32,291	0.17%
2018/06/15	9	21.86	0	0.00	22.15	9	31,926	0.03%
2018/06/14	57	22.00	2.7	22.10	21.90	54.3	31,544	0.17%
2018/06/13	0	0.00	6	22.28	22.35	-6	31,192	-0.02%
2018/06/12	20.1	22.14	0	0.00	22.10	20.1	32,170	0.06%
2018/06/11	1.6	22.30	2.1	22.28	22.35	-0.5	32,173	0.00%
2018/06/08	6	22.30	103	22.35	22.35	-97	32,354	-0.30%	大賣/
2018/06/07	2	22.45	7	22.44	22.50	-5	32,491	-0.02%
2018/06/06	0.2	22.30	38.2	22.38	22.45	-38	32,693	-0.12%
2018/06/05	0	0.00	46.1	22.05	22.20	-46.1	32,579	-0.14%
2018/06/04	12	21.70	0.3	21.85	21.95	11.7	32,605	0.04%
2018/06/01	1	21.75	0	0.00	21.70	1	32,787	0.00%
2018/05/31	160	21.70	1	21.65	21.60	159	33,175	0.48%	大買/鉅額交易
2018/05/30	33	21.69	22	21.84	21.60	11	32,648	0.03%
2018/05/29	2	22.00	4	22.10	22.15	-2	32,291	-0.01%
2018/05/28	1	22.20	23.2	22.23	22.20	-22.2	32,740	-0.07%
2018/05/25	2.8	22.17	23	22.23	22.20	-20.2	33,246	-0.06%
2018/05/24	1	22.15	6	22.20	22.15	-5	33,535	-0.01%
2018/05/23	5	22.10	12	22.24	22.15	-7	33,524	-0.02%
2018/05/22	0	0.00	5.2	22.20	22.15	-5.2	33,611	-0.02%
2018/05/21	4	22.11	16	22.18	22.15	-12	33,968	-0.04%
2018/05/18	0	0.00	1	22.00	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	29	22.11	22.05	-29	34,396	-0.08%
2018/05/16	12	21.90	45	22.00	22.05	-33	34,495	-0.10%
2018/05/15	13.4	21.94	7	21.95	21.90	6.4	35,444	0.02%
2018/05/14	2	22.08	23	22.07	22.10	-21	36,559	-0.06%
2018/05/11	3	21.88	83.1	21.87	21.95	-80.1	36,817	-0.22%
2018/05/10	0	0.00	3	21.53	21.45	-3	36,033	-0.01%
2018/05/09	21	21.45	20.3	21.46	21.45	0.7	35,954	0.00%
2018/05/08	7	21.08	22	21.28	21.35	-15	36,181	-0.04%
2018/05/07	61	21.09	6.4	21.10	21.10	54.6	36,271	0.15%
2018/05/04	27	21.02	1	21.05	21.05	26	36,765	0.07%
2018/05/03	10	21.06	8	21.01	21.10	2	37,037	0.01%
2018/05/02	26	21.17	15	21.15	21.15	11	37,884	0.03%
2018/04/30	13.5	21.26	362	21.32	21.25	-348.5	38,526	-0.90%	大賣/鉅額交易
2018/04/27	10	21.18	14.3	21.27	21.35	-4.3	39,624	-0.01%
2018/04/26	5	21.22	0	21.25	21.25	5	39,821	0.01%
2018/04/25	14	21.17	5	21.15	21.40	9	39,885	0.02%
2018/04/24	18.1	21.27	4	21.25	21.30	14.1	40,058	0.04%
2018/04/23	33.5	21.39	5	21.35	21.35	28.5	40,177	0.07%
2018/04/20	13	21.50	10	21.55	21.55	3	40,476	0.01%
2018/04/19	0	0.00	17	21.64	21.70	-17	40,704	-0.04%
2018/04/18	3.6	21.32	18.1	21.39	21.50	-14.4	40,460	-0.04%
2018/04/17	28	21.14	0.2	21.20	21.10	27.8	40,553	0.07%
2018/04/16	8	21.30	30	21.43	21.55	-22	40,924	-0.05%
2018/04/13	0	0.00	15	21.56	21.60	-15	41,291	-0.04%
2018/04/12	6	21.50	7	21.50	21.40	-1	42,091	0.00%
2018/04/11	2.1	21.41	12	21.40	21.50	-9.9	42,407	-0.02%
2018/04/10	4	21.01	6	21.10	21.05	-2	42,605	0.00%
2018/04/09	11	20.94	37	21.05	21.00	-26	42,693	-0.06%
2018/04/03	51	20.86	5	20.90	20.90	46	42,305	0.11%
2018/04/02	1	21.10	1	21.10	21.05	0	42,226	0.00%
2018/03/31	0.9	21.20	1.2	21.24	21.20	-0.3	42,394	0.00%
2018/03/30	2	21.20	1.5	21.20	21.20	0.5	42,684	0.00%
2018/03/29	17	21.01	1	21.05	20.90	16	42,855	0.04%
2018/03/28	10	21.00	0	0.00	21.00	10	42,682	0.02%
2018/03/27	15	21.11	1	21.20	21.15	14	42,510	0.03%
2018/03/26	0	0.00	10	21.00	21.05	-10	42,362	-0.02%
2018/03/23	83	21.04	2	21.03	20.95	81	42,341	0.19%
2018/03/22	8.3	21.53	7	21.47	21.55	1.3	41,665	0.00%
2018/03/21	3.9	21.46	0	0.00	21.50	3.9	41,595	0.01%
2018/03/20	3	21.52	0	0.00	21.55	3	41,940	0.01%
2018/03/19	11.7	21.36	4	21.60	21.60	7.7	42,411	0.02%
2018/03/16	51	21.38	4	21.30	21.30	47	42,333	0.11%
2018/03/15	3.6	21.70	13	21.65	21.60	-9.4	41,350	-0.02%
2018/03/14	2	21.75	2	21.80	21.80	0	41,261	0.00%
2018/03/13	1	21.95	21.5	21.92	21.90	-20.5	41,012	-0.05%
2018/03/12	8.7	21.90	9	21.82	21.90	-0.3	40,888	0.00%
2018/03/09	12	21.70	27	21.73	21.65	-15	41,045	-0.04%
2018/03/08	8	21.56	5	21.62	21.60	3	41,320	0.01%
2018/03/07	22.8	21.49	16	21.50	21.40	6.8	41,693	0.02%
2018/03/06	0	21.65	25	21.65	21.70	-25	41,997	-0.06%
2018/03/05	15.8	21.68	56	21.67	21.50	-40.2	42,307	-0.10%
2018/03/02	1	21.50	38.2	21.51	21.65	-37.2	41,960	-0.09%
2018/03/01	27	21.54	24.5	21.51	21.50	2.5	41,744	0.01%
2018/02/27	1	21.45	13	21.50	21.35	-12	41,174	-0.03%
2018/02/26	16	21.43	73	21.40	21.40	-57	40,717	-0.14%
2018/02/23	43	21.19	7	21.20	21.25	36	40,645	0.09%
2018/02/22	27.5	21.02	59	21.07	21.20	-31.5	42,130	-0.07%
2018/02/21	44	20.95	124	21.00	21.10	-80	42,643	-0.19%	大賣/
2018/02/12	19	20.61	33	20.57	20.60	-14	42,169	-0.03%
2018/02/09	94	20.30	31.4	20.39	20.35	62.6	42,068	0.15%
2018/02/08	26	20.57	33.1	20.64	20.60	-7.1	41,488	-0.02%
2018/02/07	58	20.31	21	20.38	20.35	37	41,165	0.09%
2018/02/06	137	19.94	34.2	20.06	19.70	102.8	40,071	0.26%	大買/鉅額交易
2018/02/05	21	20.85	6.2	20.80	20.85	14.8	38,605	0.04%
2018/02/02	2	21.30	0	21.20	21.30	2	38,047	0.01%
2018/02/01	3	21.25	20	21.35	21.30	-17	37,838	-0.04%
2018/01/31	7	20.97	37	21.05	21.30	-30	37,489	-0.08%
2018/01/30	8	21.14	2	21.20	21.10	6	37,024	0.02%
2018/01/29	19	21.21	27	21.31	21.20	-8	36,554	-0.02%
2018/01/26	2	21.10	5.1	21.30	21.15	-3.1	35,918	-0.01%
2018/01/25	16	21.25	13.8	21.21	21.30	2.2	35,288	0.01%
2018/01/24	41.5	20.99	25.4	20.96	21.05	16.1	34,288	0.05%
2018/01/23	59.5	21.32	45.8	21.30	21.30	13.7	33,227	0.04%
2018/01/22	2	21.78	30.2	21.80	21.85	-28.2	31,983	-0.09%
2018/01/19	51.6	21.71	17.1	21.68	21.70	34.4	31,896	0.11%
2018/01/18	14.5	21.95	8.4	21.95	21.90	6.1	31,753	0.02%
2018/01/17	37	21.93	1	22.00	22.00	36	31,366	0.11%
2018/01/16	12.5	22.03	5.4	22.15	22.00	7.1	31,197	0.02%
2018/01/15	19	22.12	146	22.06	22.15	-127	30,820	-0.41%	大賣/鉅額交易
2018/01/12	24	21.67	9	21.70	21.75	15	30,268	0.05%
2018/01/11	18	21.54	14.4	21.55	21.70	3.6	30,007	0.01%
2018/01/10	13.5	21.64	206.9	21.47	21.70	-193.4	29,985	-0.64%	大賣/鉅額交易
2018/01/09	68.5	21.27	5	21.23	21.40	63.5	29,340	0.22%
2018/01/08	37.1	21.13	268	21.32	21.50	-230.9	28,915	-0.80%	大賣/鉅額交易
2018/01/05	2	20.70	92.7	20.84	20.90	-90.7	27,919	-0.32%
2018/01/04	1	20.60	3	20.67	20.65	-2	27,726	-0.01%
2018/01/03	30	20.62	165	20.61	20.65	-135	27,627	-0.49%	大賣/鉅額交易
2018/01/02	13.5	20.41	10	20.45	20.45	3.5	27,589	0.01%