中信金 (2891)-新光-台南券商分點個股進出

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
39.10
漲跌
--
漲幅
0.00%
成交量
33,734張
產業
上市金融類股
2879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－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	43.3	39.00	17	39.06	39.10	26.3	65,061	0.04%
2024/12/10	6.9	38.92	11.7	38.99	39.10	-4.8	65,893	-0.01%
2024/12/09	54	39.01	32.2	39.06	39.05	21.8	66,661	0.03%
2024/12/06	10.1	38.90	31.2	38.93	39.10	-21.1	67,734	-0.03%
2024/12/05	3	38.98	1.4	39.03	39.05	1.6	68,345	0.00%
2024/12/04	23.6	38.62	18.6	38.75	38.80	5	69,083	0.01%
2024/12/03	32.4	38.71	36.3	38.69	39.00	-3.9	71,178	-0.01%
2024/12/02	13.8	38.24	122.1	38.26	38.60	-108.3	71,622	-0.15%	大賣/鉅額交易
2024/11/29	34.5	37.52	27.4	37.62	37.40	7.1	72,414	0.01%
2024/11/28	21.4	37.67	59.4	37.82	37.75	-38	76,179	-0.05%
2024/11/27	25.3	37.78	15.2	37.65	37.70	10.2	77,498	0.01%
2024/11/26	4.2	37.95	5.2	37.85	38.00	-1	78,908	0.00%
2024/11/25	33.7	37.67	66.4	38.14	37.35	-32.7	80,632	-0.04%
2024/11/22	15.3	37.90	19.5	37.87	37.75	-4.2	81,014	-0.01%
2024/11/21	17.1	37.74	19.3	37.96	38.05	-2.2	82,445	0.00%
2024/11/20	54.2	38.03	187.5	37.89	38.05	-133.3	83,585	-0.16%	大賣/鉅額交易
2024/11/19	3.3	36.75	10	36.75	36.85	-6.7	84,852	-0.01%
2024/11/18	9.4	36.87	8	36.77	36.80	1.4	84,958	0.00%
2024/11/15	31.4	36.94	33.5	36.97	36.80	-2.1	84,875	0.00%
2024/11/14	5.1	36.55	76.1	36.71	36.65	-71.1	84,973	-0.08%
2024/11/13	118.2	36.73	31.3	36.73	36.55	86.9	84,714	0.10%	大買/
2024/11/12	44.4	36.98	68.9	36.99	37.00	-24.4	84,574	-0.03%
2024/11/11	44.9	37.07	96.1	37.00	37.20	-51.2	84,878	-0.06%
2024/11/08	52.6	36.95	25.8	36.97	36.90	26.9	85,413	0.03%
2024/11/07	43.8	36.77	13.2	36.88	36.90	30.6	85,701	0.04%
2024/11/06	17.6	36.63	50.6	36.66	36.70	-33.1	85,745	-0.04%
2024/11/05	23.3	36.31	123.9	36.51	36.65	-100.6	85,890	-0.12%	大賣/
2024/11/04	8.7	36.13	42.7	36.24	36.45	-34.1	86,532	-0.04%
2024/11/01	91.8	35.05	27	35.55	35.70	64.8	87,579	0.07%
2024/10/30	11.5	35.74	69.5	35.71	35.90	-58	87,967	-0.07%
2024/10/29	24.6	35.78	43	35.82	35.85	-18.4	88,033	-0.02%
2024/10/28	20.5	35.94	12	35.96	35.90	8.5	88,263	0.01%
2024/10/25	11.4	35.98	29	35.95	36.10	-17.6	88,903	-0.02%
2024/10/24	41.4	35.96	9	35.98	35.90	32.4	89,319	0.04%
2024/10/23	54.7	36.29	0.5	36.41	36.15	54.2	89,712	0.06%
2024/10/22	24.8	36.23	16	36.46	36.60	8.7	90,233	0.01%
2024/10/21	142.4	36.47	32.8	36.31	36.10	109.6	90,727	0.12%	大買/鉅額交易
2024/10/18	31.3	37.00	99.1	36.99	36.90	-67.8	91,480	-0.07%
2024/10/17	9.1	36.32	57.4	36.44	36.50	-48.3	91,684	-0.05%
2024/10/16	21.8	36.28	24.1	36.23	36.30	-2.3	92,181	0.00%
2024/10/15	25.8	36.06	76.7	36.16	36.35	-50.9	92,197	-0.06%
2024/10/14	37.7	35.48	142.3	35.44	35.60	-104.6	93,750	-0.11%	大賣/鉅額交易
2024/10/11	7.2	35.14	141	35.14	35.15	-133.8	94,188	-0.14%	大賣/鉅額交易
2024/10/09	65.6	35.04	31.1	34.99	34.90	34.6	94,732	0.04%
2024/10/08	65.4	34.77	216.6	34.94	35.20	-151.2	95,039	-0.16%	大賣/鉅額交易
2024/10/07	29.7	34.60	96	34.78	34.90	-66.3	94,735	-0.07%
2024/10/04	17.5	34.24	9.3	34.35	34.25	8.3	95,332	0.01%
2024/10/01	16.6	34.46	47	34.53	34.70	-30.4	95,528	-0.03%
2024/09/30	35.8	34.55	90.5	34.58	34.40	-54.7	96,624	-0.06%
2024/09/27	119.3	34.64	16.5	34.65	34.60	102.8	96,890	0.11%	大買/鉅額交易
2024/09/26	12.2	35.07	31.4	35.01	35.00	-19.3	96,742	-0.02%
2024/09/25	119.3	34.79	85.3	34.83	34.95	34	96,287	0.04%	大買/
2024/09/24	166.8	34.92	58.8	34.95	35.00	108.1	95,564	0.11%	大買/鉅額交易
2024/09/23	661.6	34.83	730.2	34.95	35.35	-68.6	94,408	-0.07%	大買/大賣/
2024/09/20	42.2	34.09	115.2	34.11	34.00	-73	92,134	-0.08%	大賣/
2024/09/19	28.3	33.47	51.6	33.44	33.50	-23.3	88,491	-0.03%
2024/09/18	125.5	33.94	221.7	33.86	33.60	-96.2	87,971	-0.11%	大買/大賣/
2024/09/16	133.6	32.38	25	32.54	32.70	108.6	85,704	0.13%	大買/鉅額交易
2024/09/13	51.1	32.35	24.7	32.43	32.55	26.4	85,167	0.03%
2024/09/12	242	32.08	102.1	32.05	32.15	140	84,521	0.17%	大買/大賣/鉅額交易
2024/09/11	176.1	32.35	0.6	32.32	32.30	175.5	83,405	0.21%	大買/鉅額交易
2024/09/10	121.6	32.62	222.2	32.70	32.70	-100.6	82,540	-0.12%	大買/大賣/
2024/09/09	395.3	32.42	29	32.53	32.70	366.3	81,654	0.45%	大買/鉅額交易
2024/09/06	17	32.61	76.1	32.74	32.90	-59.1	80,936	-0.07%
2024/09/05	29	32.27	26.1	32.37	32.30	2.9	80,884	0.00%
2024/09/04	230.6	32.02	20.1	32.04	32.05	210.5	80,872	0.26%	大買/鉅額交易
2024/09/03	37.7	33.00	13	33.11	32.95	24.7	79,287	0.03%
2024/09/02	52.6	33.05	90.1	33.01	33.10	-37.4	79,050	-0.05%
2024/08/30	69.1	32.67	37.5	32.71	32.65	31.6	78,611	0.04%
2024/08/29	196.5	32.67	14.5	32.65	32.60	182	75,610	0.24%	大買/鉅額交易
2024/08/28	183	33.02	45.2	33.07	33.10	137.9	75,190	0.18%	大買/鉅額交易
2024/08/27	164	32.75	31.6	32.84	32.85	132.4	75,679	0.17%	大買/鉅額交易
2024/08/26	92.8	33.17	49.3	33.22	33.15	43.5	74,576	0.06%
2024/08/23	133.8	33.14	33.5	33.11	33.10	100.3	73,312	0.14%	大買/
2024/08/22	182.1	33.67	49.6	33.72	33.45	132.6	72,521	0.18%	大買/鉅額交易
2024/08/21	429.4	33.55	49.4	33.56	33.70	380	71,676	0.53%	大買/鉅額交易
2024/08/20	34.3	34.91	23	34.86	35.00	11.3	68,710	0.02%
2024/08/19	30.1	34.94	4	35.05	35.00	26.1	68,936	0.04%
2024/08/16	8.1	34.87	25.7	34.92	34.90	-17.7	68,931	-0.03%
2024/08/15	14.3	34.45	3	34.48	34.50	11.3	69,291	0.02%
2024/08/14	5.5	34.65	20.4	34.78	34.75	-14.9	69,854	-0.02%
2024/08/13	41.8	33.92	15	34.28	34.50	26.8	70,127	0.04%
2024/08/12	44	34.52	13	34.65	34.50	31	70,064	0.04%
2024/08/09	16.9	34.52	26.5	34.82	34.70	-9.6	69,685	-0.01%
2024/08/08	58	33.81	46	33.80	33.75	12	70,177	0.02%
2024/08/07	51.5	33.14	51	33.53	33.90	0.5	70,764	0.00%
2024/08/06	75.9	32.20	49.2	32.59	32.90	26.8	71,213	0.04%
2024/08/05	138.3	32.57	275.1	32.72	32.25	-136.8	70,661	-0.19%	大買/大賣/鉅額交易
2024/08/02	92.3	34.89	5	34.93	35.05	87.3	70,054	0.12%
2024/08/01	13.7	35.76	12	35.80	35.90	1.7	69,806	0.00%
2024/07/31	46.1	35.36	16	35.60	35.50	30.1	70,475	0.04%
2024/07/30	105.4	35.05	1	35.25	35.30	104.4	71,136	0.15%	大買/鉅額交易
2024/07/29	19.3	35.85	21	36.13	36.00	-1.7	71,016	0.00%
2024/07/26	65.5	35.39	10	35.36	35.60	55.5	71,920	0.08%
2024/07/23	231.4	35.83	3	36.08	35.85	228.4	73,817	0.31%	大買/鉅額交易
2024/07/22	26.3	35.76	7	35.87	35.50	19.3	73,140	0.03%
2024/07/19	95	36.14	6.1	35.99	35.95	88.9	72,496	0.12%
2024/07/18	84.1	36.81	9.3	37.02	37.00	74.8	71,246	0.10%
2024/07/17	104.9	37.22	15.1	37.42	37.00	89.9	70,410	0.13%	大買/
2024/07/16	55.7	37.27	4.1	37.17	37.35	51.6	70,033	0.07%
2024/07/15	230.7	37.33	434.5	37.22	37.65	-203.8	69,862	-0.29%	大買/大賣/鉅額交易
2024/07/12	72.2	40.17	11	40.30	40.20	61.2	67,855	0.09%
2024/07/11	41.3	40.92	5.2	40.78	40.25	36.1	67,112	0.05%
2024/07/10	7	40.42	38.4	40.32	40.85	-31.4	66,935	-0.05%
2024/07/09	251.2	40.07	23.3	39.99	39.95	227.9	66,233	0.34%	大買/鉅額交易
2024/07/08	173.3	40.02	10.1	40.04	40.10	163.2	65,843	0.25%	大買/鉅額交易
2024/07/05	86.3	39.93	21.7	40.03	40.05	64.6	64,918	0.10%
2024/07/04	75.1	39.50	111	39.82	39.75	-35.8	64,064	-0.06%	大賣/
2024/07/03	3	38.97	17	38.99	39.20	-14	62,811	-0.02%
2024/07/02	33.3	38.45	20	38.51	38.50	13.3	62,088	0.02%
2024/07/01	12.1	38.05	14	38.16	38.20	-1.9	61,473	0.00%
2024/06/28	8	38.08	18.5	38.14	37.85	-10.5	61,179	-0.02%
2024/06/27	10	37.47	12	37.90	37.70	-2	61,313	0.00%
2024/06/26	14.2	37.74	10.7	37.85	37.65	3.5	61,927	0.01%
2024/06/25	18	38.06	53	38.20	38.00	-35	62,116	-0.06%
2024/06/24	14	38.04	25	38.01	38.25	-11	62,360	-0.02%
2024/06/21	15	37.86	23.8	38.02	37.85	-8.8	62,131	-0.01%
2024/06/20	33	37.96	23.5	37.93	38.00	9.5	61,519	0.02%
2024/06/19	10	37.92	27.2	38.06	37.90	-17.1	61,966	-0.03%
2024/06/18	7	37.57	78.7	37.77	37.90	-71.7	62,297	-0.12%
2024/06/17	7.1	37.29	16.1	37.57	37.25	-9	62,590	-0.01%
2024/06/14	0.3	37.25	7.9	37.28	37.30	-7.7	62,870	-0.01%
2024/06/13	10	37.13	12.6	37.24	37.10	-2.6	63,000	0.00%
2024/06/12	5.1	36.90	2.1	37.23	37.25	2.9	63,313	0.00%
2024/06/11	4	36.82	11	37.08	37.10	-7	63,534	-0.01%
2024/06/07	24.2	36.74	19	37.25	37.20	5.2	64,025	0.01%
2024/06/06	22.4	36.65	79.1	36.94	36.85	-56.7	63,270	-0.09%
2024/06/05	23.3	36.03	15.3	36.39	36.30	7.9	62,713	0.01%
2024/06/04	35.5	35.95	10	36.52	36.35	25.5	62,180	0.04%
2024/06/03	18.2	36.42	37.2	36.40	36.40	-19	61,210	-0.03%
2024/05/31	25.1	35.67	14.2	35.90	35.40	10.9	60,218	0.02%
2024/05/30	82.1	35.59	19	35.66	35.30	63.1	58,067	0.11%
2024/05/29	140.2	36.14	49.3	36.12	36.05	90.9	57,233	0.16%	大買/
2024/05/28	58.6	36.82	12	36.79	36.75	46.6	56,432	0.08%
2024/05/27	14.1	36.82	16.1	37.37	37.55	-2	56,002	0.00%
2024/05/24	71	37.18	4	37.38	37.05	67	55,056	0.12%
2024/05/23	14.5	37.40	18.8	37.58	38.00	-4.3	54,616	-0.01%
2024/05/22	35.1	37.73	18	37.86	37.90	17	53,888	0.03%
2024/05/21	39.4	37.67	64	37.72	37.75	-24.6	53,638	-0.05%
2024/05/20	31.3	38.06	40.7	38.35	38.55	-9.5	52,881	-0.02%
2024/05/17	5.8	37.65	10.3	37.82	38.10	-4.5	52,229	-0.01%
2024/05/16	28	37.39	45.2	37.54	37.50	-17.2	51,656	-0.03%
2024/05/15	5	36.95	30.2	36.96	36.90	-25.2	50,909	-0.05%
2024/05/14	21.5	35.93	57	36.06	36.05	-35.5	50,697	-0.07%
2024/05/13	106.6	36.58	49.1	36.53	36.50	57.5	49,784	0.12%	大買/
2024/05/10	19.9	36.93	87.1	36.86	37.45	-67.2	48,995	-0.14%
2024/05/09	14.3	36.17	40	36.31	36.10	-25.7	48,450	-0.05%
2024/05/08	22	36.33	43.1	36.24	36.40	-21.1	48,077	-0.04%
2024/05/07	54.6	36.22	48.4	36.25	36.00	6.1	47,221	0.01%
2024/05/06	41.4	35.80	31.4	35.83	36.10	10	46,134	0.02%
2024/05/03	57.7	34.67	86.3	34.78	34.75	-28.7	45,570	-0.06%
2024/05/02	30	34.16	7	34.26	34.10	23	44,425	0.05%
2024/04/30	53.5	34.25	60.6	34.41	34.10	-7.1	43,849	-0.02%
2024/04/29	113	34.01	230.7	34.08	34.25	-117.7	42,804	-0.27%	大買/大賣/鉅額交易
2024/04/26	8.1	31.21	22	31.24	31.15	-13.9	40,402	-0.03%
2024/04/25	9.3	31.04	0	31.05	31.00	9.3	40,831	0.02%
2024/04/24	8	31.62	7.6	31.83	31.45	0.4	41,070	0.00%
2024/04/23	3	31.60	2	31.55	31.55	1	41,790	0.00%
2024/04/22	5	31.40	35	31.52	31.35	-30	42,071	-0.07%
2024/04/19	15.1	31.06	16.5	30.94	31.00	-1.4	41,661	0.00%
2024/04/18	10	31.50	5	31.88	31.70	5	41,147	0.01%
2024/04/17	1	31.10	22	31.07	31.50	-21	40,960	-0.05%
2024/04/16	60.1	31.22	13.4	31.03	30.95	46.7	40,923	0.11%
2024/04/15	6.3	32.04	76.5	32.00	31.95	-70.2	40,429	-0.17%
2024/04/12	20	31.91	1	31.95	31.75	19	40,770	0.05%
2024/04/11	9.1	31.70	17.1	31.77	31.95	-8	40,863	-0.02%
2024/04/10	59.2	32.12	4.3	32.37	31.85	54.9	41,139	0.13%
2024/04/09	6	32.09	7	32.17	32.15	-1	41,635	0.00%
2024/04/08	4	32.08	24	32.13	32.05	-20	41,979	-0.05%
2024/04/03	43	31.47	19	31.72	31.45	24	41,810	0.06%
2024/04/02	18.6	31.73	26	31.69	31.80	-7.4	41,734	-0.02%
2024/04/01	66.6	32.05	37.1	31.87	31.65	29.5	41,763	0.07%
2024/03/29	15	32.47	75.5	32.85	33.05	-60.5	41,294	-0.15%
2024/03/28	34.1	32.29	13.9	32.33	32.40	20.2	40,295	0.05%
2024/03/27	13	32.12	65.1	32.21	32.60	-52.1	39,833	-0.13%
2024/03/26	15	31.76	5.4	31.97	31.80	9.7	39,715	0.02%
2024/03/25	12	31.82	4	31.81	31.70	8	40,159	0.02%
2024/03/22	16	32.21	17	32.16	31.90	-1	40,539	0.00%
2024/03/21	2	32.05	21.5	31.95	31.95	-19.5	40,415	-0.05%
2024/03/20	8	31.29	11.2	31.47	31.25	-3.2	40,546	-0.01%
2024/03/19	3	31.70	21.1	31.70	31.75	-18.1	40,945	-0.04%
2024/03/18	15	31.43	32.1	31.46	31.50	-17.1	40,987	-0.04%
2024/03/15	4.5	31.41	3.9	31.49	31.75	0.6	41,028	0.00%
2024/03/14	8.8	31.95	145.3	31.97	32.00	-136.5	40,281	-0.34%	大賣/鉅額交易
2024/03/13	5.8	31.50	171	31.47	31.85	-165.2	40,118	-0.41%	大賣/鉅額交易
2024/03/12	26.3	30.18	83	30.32	30.45	-56.7	38,730	-0.15%
2024/03/11	31.3	30.11	15.3	30.18	30.30	16	38,819	0.04%
2024/03/08	14.4	30.06	176.3	30.08	30.20	-161.9	38,852	-0.42%	大賣/鉅額交易
2024/03/07	6.6	29.78	11.7	29.60	29.80	-5.1	38,308	-0.01%
2024/03/06	8.2	29.45	22.2	29.47	29.50	-14	38,080	-0.04%
2024/03/05	26	29.09	1.4	29.17	29.15	24.6	38,671	0.06%
2024/03/04	5	29.25	22	29.20	29.20	-17	39,027	-0.04%
2024/03/01	11	29.17	9	29.19	29.05	2	39,567	0.01%
2024/02/29	1	29.00	7.5	29.39	29.40	-6.5	39,774	-0.02%
2024/02/27	5	29.09	12.3	29.07	29.00	-7.3	39,506	-0.02%
2024/02/26	14	29.06	23.3	29.23	29.10	-9.3	39,708	-0.02%
2024/02/23	12.1	29.14	36	29.21	28.90	-23.9	39,946	-0.06%
2024/02/22	13	29.18	12.6	29.20	29.30	0.4	40,476	0.00%
2024/02/21	16.2	28.90	9.9	28.99	28.95	6.3	40,628	0.02%
2024/02/20	14.7	28.86	18.3	28.80	29.00	-3.6	40,852	-0.01%
2024/02/19	13	28.60	45.8	28.59	28.70	-32.8	41,036	-0.08%
2024/02/16	9	28.28	8.5	28.29	28.25	0.5	41,940	0.00%
2024/02/15	14	28.32	13	28.49	28.40	1	42,544	0.00%
2024/02/05	6.9	28.08	4	28.30	28.15	2.9	42,264	0.01%
2024/02/02	41	28.28	8.5	28.25	28.30	32.6	42,121	0.08%
2024/02/01	1	28.55	41.5	28.58	28.65	-40.5	41,868	-0.10%
2024/01/31	0	28.40	7.1	28.34	28.45	-7	41,496	-0.02%
2024/01/30	5	28.45	3.2	28.40	28.40	1.8	41,448	0.00%
2024/01/29	0.2	28.45	38	28.44	28.50	-37.8	41,631	-0.09%
2024/01/26	7	28.47	40	28.32	28.50	-33	42,284	-0.08%
2024/01/25	6	28.05	19	28.13	28.15	-13	41,874	-0.03%
2024/01/24	6.6	27.92	4	27.88	28.00	2.6	41,763	0.01%
2024/01/23	22	28.02	7.1	28.09	28.10	14.9	41,710	0.04%
2024/01/22	32	28.01	6.6	28.18	28.20	25.4	41,516	0.06%
2024/01/19	14	27.73	8	27.90	27.90	6	41,418	0.01%
2024/01/18	7.3	27.53	105.2	27.54	27.85	-98	41,266	-0.24%	大賣/
2024/01/17	50.4	27.57	68.1	27.62	27.55	-17.7	40,993	-0.04%
2024/01/16	16.6	27.79	10.2	27.94	27.95	6.4	40,075	0.02%
2024/01/15	0	28.20	35	28.23	28.15	-35	39,622	-0.09%
2024/01/12	11	27.99	37.3	28.08	28.05	-26.2	40,082	-0.07%
2024/01/11	0.1	28.20	12	28.28	28.35	-11.9	40,188	-0.03%
2024/01/10	41	27.82	19	27.98	28.05	22	40,432	0.05%
2024/01/09	117.1	28.22	4.6	28.16	28.10	112.5	40,259	0.28%	大買/鉅額交易
2024/01/08	40	28.33	22.1	28.36	28.40	17.9	40,118	0.04%
2024/01/05	5	28.07	4	28.15	28.10	1	39,708	0.00%
2024/01/04	5	28.10	4	28.30	28.15	1	39,981	0.00%
2024/01/03	5	28.05	38.4	28.20	28.20	-33.4	40,301	-0.08%
2024/01/02	12	28.11	10	28.13	28.35	2	39,794	0.01%
2023/12/29	8.5	28.19	26.1	28.19	28.35	-17.6	39,694	-0.04%
2023/12/28	4	28.09	16.5	28.24	28.40	-12.5	40,119	-0.03%
2023/12/27	5.2	27.93	4.3	28.00	28.10	0.9	39,994	0.00%
2023/12/26	3	27.98	5.5	28.02	28.00	-2.5	39,736	-0.01%
2023/12/25	1	27.65	5.6	27.81	27.85	-4.6	39,749	-0.01%
2023/12/22	14	27.64	7.9	27.63	27.75	6.1	39,841	0.02%
2023/12/21	11	27.52	7	27.83	27.85	3.9	39,823	0.01%
2023/12/20	38.8	27.78	2	27.93	27.80	36.8	39,621	0.09%
2023/12/19	11.5	27.99	10.1	28.10	28.25	1.4	39,245	0.00%
2023/12/18	5.6	28.21	12.1	28.26	28.25	-6.5	39,215	-0.02%
2023/12/15	47.3	28.19	30.1	28.27	28.15	17.2	39,079	0.04%
2023/12/14	22.6	28.17	83	28.16	28.45	-60.4	38,507	-0.16%
2023/12/13	5.3	27.85	23.4	27.87	27.95	-18.1	37,644	-0.05%
2023/12/12	4	27.55	8	27.65	27.60	-4	37,938	-0.01%
2023/12/11	24.3	27.21	87.2	27.33	27.40	-62.9	37,935	-0.17%
2023/12/08	8	27.34	122.6	27.33	27.50	-114.6	37,985	-0.30%	大賣/鉅額交易
2023/12/07	9.4	26.82	4.2	26.98	26.85	5.2	37,292	0.01%
2023/12/06	10	27.01	44	27.01	27.10	-34	37,464	-0.09%
2023/12/05	15.5	26.63	10	26.62	26.75	5.5	37,353	0.01%
2023/12/04	10.7	26.91	1.5	26.90	26.90	9.2	37,050	0.02%
2023/12/01	23.2	26.99	3.3	26.96	26.95	19.9	36,998	0.05%
2023/11/30	3	27.27	11.2	27.11	27.35	-8.2	36,882	-0.02%
2023/11/29	65	26.91	0.1	27.05	26.85	64.9	35,893	0.18%
2023/11/28	16.5	27.22	67.4	27.31	27.15	-50.9	35,403	-0.14%
2023/11/27	6.3	26.95	7	26.93	26.70	-0.7	35,110	0.00%
2023/11/24	53.2	26.70	14	26.70	26.75	39.2	34,855	0.11%
2023/11/23	35.2	26.82	5	26.96	26.85	30.2	34,580	0.09%
2023/11/22	3.3	27.07	12.2	27.12	27.20	-8.9	34,138	-0.03%
2023/11/21	8.3	27.05	42.2	27.08	27.05	-33.9	33,878	-0.10%
2023/11/20	28.7	26.62	39.7	26.78	26.85	-11	33,355	-0.03%
2023/11/17	9	26.86	21.3	26.84	26.85	-12.3	33,129	-0.04%
2023/11/16	5	26.66	115.1	26.67	26.85	-110.1	33,127	-0.33%	大賣/鉅額交易
2023/11/15	21	26.62	113	26.49	26.80	-92	32,938	-0.28%	大賣/
2023/11/14	16	26.03	232.4	25.97	26.15	-216.4	32,064	-0.67%	大賣/鉅額交易
2023/11/13	2	25.60	46.9	25.64	25.60	-44.9	32,148	-0.14%
2023/11/10	36	25.39	31.3	25.47	25.50	4.7	32,748	0.01%
2023/11/09	15	25.23	35	25.33	25.35	-20	33,119	-0.06%
2023/11/08	75	25.15	7	25.18	25.10	68	33,673	0.20%
2023/11/07	47	25.16	22	25.17	25.15	25	33,742	0.07%
2023/11/06	99	25.34	98.1	25.31	25.30	0.9	33,942	0.00%
2023/11/03	17	25.22	192.3	25.23	25.35	-175.3	34,020	-0.52%	大賣/鉅額交易
2023/11/02	15	24.63	17.2	24.68	24.70	-2.2	33,840	-0.01%
2023/11/01	1	24.35	6	24.46	24.35	-5	34,213	-0.01%
2023/10/31	11	24.31	0	0.00	24.35	11	35,314	0.03%
2023/10/30	15.6	24.33	1	24.35	24.35	14.6	36,096	0.04%
2023/10/27	0	0.00	10.2	24.64	24.60	-10.2	36,463	-0.03%
2023/10/26	16	24.41	7	24.54	24.35	9	36,899	0.02%
2023/10/25	0.2	24.60	9.5	24.58	24.65	-9.3	36,740	-0.03%
2023/10/24	11.4	24.29	3.2	24.40	24.45	8.1	36,657	0.02%
2023/10/23	42.1	24.50	0	0.00	24.35	42.1	36,617	0.11%
2023/10/20	56.3	24.46	38	24.63	24.65	18.3	36,642	0.05%
2023/10/19	12.1	24.94	7.3	24.97	24.85	4.8	36,495	0.01%
2023/10/18	6	25.02	5.1	25.05	25.15	0.9	36,784	0.00%
2023/10/17	13	25.04	2.1	25.10	25.15	10.9	36,806	0.03%
2023/10/16	15	25.20	61.7	25.18	25.35	-46.7	37,220	-0.13%
2023/10/13	45	25.06	32.5	25.08	25.15	12.5	37,555	0.03%
2023/10/12	26.1	25.05	74.5	25.07	25.20	-48.4	38,011	-0.13%
2023/10/11	28	24.84	85.6	24.85	24.90	-57.6	37,994	-0.15%
2023/10/06	8	24.16	2.5	24.19	24.25	5.5	37,359	0.01%
2023/10/05	6.3	23.90	5	24.13	24.10	1.2	37,413	0.00%
2023/10/04	96.5	23.80	3	23.83	23.70	93.5	37,241	0.25%
2023/10/03	38.2	24.26	7	24.20	24.20	31.2	36,707	0.08%
2023/10/02	13.9	24.55	53.1	24.55	24.50	-39.2	36,681	-0.11%
2023/09/28	15	24.48	0.5	24.55	24.50	14.5	37,388	0.04%
2023/09/27	18.5	24.38	15	24.45	24.40	3.5	37,331	0.01%
2023/09/26	21	24.51	2.9	24.49	24.55	18.1	37,243	0.05%
2023/09/25	10.9	24.48	3	24.57	24.60	7.9	37,073	0.02%
2023/09/22	18.3	24.24	0.1	24.35	24.25	18.2	37,010	0.05%
2023/09/21	44.5	24.28	34	24.52	24.35	10.5	36,646	0.03%
2023/09/20	9	24.96	33.1	25.00	24.85	-24.1	36,037	-0.07%
2023/09/19	22.9	25.03	52.5	24.96	24.95	-29.6	35,721	-0.08%
2023/09/18	8	24.66	46.1	24.78	24.95	-38.1	35,670	-0.11%
2023/09/15	31.4	24.71	3	24.82	24.85	28.4	35,673	0.08%
2023/09/14	13.1	24.85	12	24.81	25.00	1.1	34,978	0.00%
2023/09/13	39.5	24.43	19.1	24.51	24.70	20.5	34,861	0.06%
2023/09/12	14	24.21	30	24.24	24.35	-16	35,158	-0.05%
2023/09/11	28.6	24.14	16.2	24.23	24.25	12.4	35,157	0.04%
2023/09/08	12.7	23.92	57.3	23.96	24.05	-44.6	35,079	-0.13%
2023/09/07	3.9	23.61	1	23.60	23.60	2.9	35,101	0.01%
2023/09/06	139.2	23.72	6.5	23.72	23.65	132.7	35,328	0.38%	大買/鉅額交易
2023/09/05	7.1	23.92	21.5	24.00	24.00	-14.4	35,773	-0.04%
2023/09/04	3	23.85	5	23.93	23.95	-2	35,972	-0.01%
2023/09/01	21.5	23.79	3	23.85	23.80	18.5	36,246	0.05%
2023/08/31	16	23.74	16	23.86	23.85	0	36,367	0.00%
2023/08/30	13.1	23.93	11	23.99	23.90	2.1	36,238	0.01%
2023/08/29	26.1	23.83	20.1	23.93	24.00	6	36,282	0.02%
2023/08/28	6.3	23.69	14	23.80	23.80	-7.7	36,345	-0.02%
2023/08/25	54.5	23.58	100.3	23.70	23.50	-45.8	37,283	-0.12%
2023/08/24	114.4	23.93	10	23.93	23.85	104.4	37,333	0.28%	大買/鉅額交易
2023/08/23	8	23.59	22	23.71	23.70	-14	37,180	-0.04%
2023/08/22	33.8	23.53	2.9	23.49	23.55	31	37,194	0.08%
2023/08/21	14.4	23.84	29.3	23.84	23.85	-15	36,888	-0.04%
2023/08/18	42.7	23.43	3.1	23.52	23.35	39.5	36,736	0.11%
2023/08/17	98	23.07	38.2	23.02	23.25	59.7	36,714	0.16%
2023/08/16	122.7	23.33	25	23.32	23.40	97.7	36,242	0.27%	大買/
2023/08/15	67.9	23.96	35.3	24.06	23.90	32.7	35,831	0.09%
2023/08/14	58.2	24.22	70.4	24.33	24.30	-12.2	35,662	-0.03%
2023/08/11	6.9	24.87	2.4	25.09	24.90	4.5	35,686	0.01%
2023/08/10	7.6	24.74	9.9	24.87	24.90	-2.3	35,825	-0.01%
2023/08/09	86.6	24.81	37	24.79	24.80	49.6	35,631	0.14%
2023/08/08	26	24.58	0	24.75	24.60	26	35,307	0.07%
2023/08/07	88.7	24.70	15	24.85	24.60	73.7	34,790	0.21%
2023/08/04	166.3	24.75	49	25.03	24.60	117.3	34,284	0.34%	大買/鉅額交易
2023/08/02	57.4	26.06	9	26.08	26.15	48.4	33,138	0.15%
2023/08/01	28.2	26.15	16	26.21	26.25	12.2	32,438	0.04%
2023/07/31	36.6	26.35	74.4	26.44	26.25	-37.8	31,924	-0.12%
2023/07/28	52.5	26.31	6	26.30	26.35	46.5	31,380	0.15%
2023/07/27	13.5	26.53	4	26.58	26.60	9.4	31,388	0.03%
2023/07/26	7.1	26.52	27.5	26.49	26.50	-20.4	31,543	-0.06%
2023/07/25	1.1	26.39	8	26.40	26.35	-6.9	31,479	-0.02%
2023/07/24	37.3	26.05	10.9	26.06	26.10	26.4	31,318	0.08%
2023/07/21	3	26.41	58	26.40	26.45	-55	30,989	-0.18%
2023/07/20	7.2	26.16	15.1	26.23	26.20	-7.9	30,342	-0.03%
2023/07/19	31.1	26.07	12	26.03	26.05	19.1	29,714	0.06%
2023/07/18	44.2	26.08	20.4	26.15	26.25	23.8	29,118	0.08%
2023/07/17	71.1	25.91	148.2	26.01	26.15	-77.1	28,487	-0.27%	大賣/
2023/07/14	18.4	25.20	37.3	25.28	25.40	-18.9	27,827	-0.07%
2023/07/13	35.1	25.03	5.1	25.10	24.90	30	27,228	0.11%
2023/07/12	1.2	24.97	6.7	25.10	25.15	-5.5	27,253	-0.02%
2023/07/11	5.4	24.89	5	24.84	24.95	0.4	27,101	0.00%
2023/07/10	7.1	24.62	2	24.50	24.50	5.1	27,102	0.02%
2023/07/07	31	24.22	7.4	24.45	24.60	23.6	27,058	0.09%
2023/07/06	64.2	24.59	7.8	24.47	24.50	56.4	27,061	0.21%
2023/07/05	1.1	25.00	3	25.05	24.95	-1.9	26,339	-0.01%
2023/07/04	14.1	24.87	6	25.05	24.85	8.1	26,214	0.03%
2023/07/03	8.7	25.08	12	25.08	25.10	-3.3	26,297	-0.01%
2023/06/30	13.1	24.74	4	25.01	24.85	9.1	26,497	0.03%
2023/06/29	12.3	24.84	1	24.80	24.90	11.3	26,452	0.04%
2023/06/28	7	24.75	7	24.90	25.00	0	26,495	0.00%
2023/06/27	7.5	24.75	8	24.65	24.75	-0.5	26,487	0.00%
2023/06/26	2	25.10	16	25.08	24.95	-14	26,395	-0.05%
2023/06/21	13.5	24.95	9.2	25.00	25.10	4.3	26,351	0.02%
2023/06/20	8.1	24.83	37	24.96	25.05	-28.9	26,306	-0.11%
2023/06/19	4	24.81	39.1	24.87	25.05	-35.1	26,356	-0.13%
2023/06/16	5.2	24.62	1	24.70	24.55	4.2	26,527	0.02%
2023/06/15	23.3	24.64	9	24.68	24.70	14.3	26,373	0.05%
2023/06/14	4.2	24.78	7	24.83	24.75	-2.8	27,373	-0.01%
2023/06/13	4	24.83	13.8	24.92	24.80	-9.8	28,420	-0.03%
2023/06/12	22.4	25.09	6.7	25.01	24.80	15.7	28,709	0.05%
2023/06/09	33	25.09	15.5	25.13	25.20	17.5	29,323	0.06%
2023/06/08	4.4	24.53	26.8	24.58	24.65	-22.4	28,992	-0.08%
2023/06/07	1	24.50	28	24.59	24.60	-27	29,102	-0.09%
2023/06/06	15.3	24.36	8	24.41	24.45	7.3	29,120	0.03%
2023/06/05	10	24.55	136.3	24.52	24.45	-126.3	29,340	-0.43%	大賣/鉅額交易
2023/06/02	40.7	24.31	2	24.25	24.30	38.7	29,560	0.13%
2023/06/01	112.1	24.30	3	24.37	24.30	109.1	29,602	0.37%	大買/鉅額交易
2023/05/31	7.1	24.29	23.1	24.34	24.30	-16.1	29,580	-0.05%
2023/05/30	2	24.53	16	24.53	24.50	-14	28,817	-0.05%
2023/05/29	1	24.35	35	24.35	24.40	-34	28,781	-0.12%
2023/05/26	32.5	24.16	24.6	24.13	24.10	7.9	29,081	0.03%
2023/05/25	26.1	24.12	20	24.12	24.10	6.1	28,947	0.02%
2023/05/24	27.5	24.34	34.6	24.44	24.50	-7.1	28,934	-0.02%
2023/05/23	16.1	24.56	34	24.55	24.60	-17.9	28,789	-0.06%
2023/05/22	6.6	24.53	80.5	24.56	24.55	-73.9	28,536	-0.26%
2023/05/19	11.5	24.25	47.6	24.24	24.40	-36.2	28,329	-0.13%
2023/05/18	12.4	23.99	40.1	24.07	24.10	-27.7	28,064	-0.10%
2023/05/17	29.2	23.74	50.1	23.88	23.80	-20.9	28,059	-0.07%
2023/05/16	9.6	23.46	11.1	23.49	23.55	-1.5	27,711	-0.01%
2023/05/15	1	23.15	12	23.25	23.35	-11	27,531	-0.04%
2023/05/12	28.4	23.19	75.7	23.17	23.10	-47.4	27,525	-0.17%
2023/05/11	4	23.26	9.4	23.30	23.30	-5.4	27,439	-0.02%
2023/05/10	2	23.23	11.2	23.28	23.30	-9.2	27,382	-0.03%
2023/05/09	11.4	23.27	32.2	23.27	23.30	-20.8	27,491	-0.08%
2023/05/08	27.2	23.29	107.1	23.31	23.35	-79.9	27,613	-0.29%	大賣/
2023/05/05	1.4	23.01	16.2	23.02	23.05	-14.8	27,653	-0.05%
2023/05/04	45	22.99	40.1	23.06	23.10	4.9	28,121	0.02%
2023/05/03	15.5	22.94	9.3	22.89	22.95	6.2	28,317	0.02%
2023/05/02	10	22.78	37.4	22.80	22.90	-27.4	28,638	-0.10%
2023/04/28	4	22.48	37	22.53	22.60	-33	29,309	-0.11%
2023/04/27	21.2	22.40	3.7	22.42	22.40	17.5	29,437	0.06%
2023/04/26	31	22.37	44	22.39	22.45	-13	29,546	-0.04%
2023/04/25	5.3	22.44	14	22.43	22.35	-8.7	29,622	-0.03%
2023/04/24	2.2	22.26	24	22.45	22.45	-21.8	29,609	-0.07%
2023/04/21	4.1	22.31	11	22.30	22.30	-6.9	29,753	-0.02%
2023/04/20	2.3	22.30	10	22.35	22.35	-7.7	29,896	-0.03%
2023/04/19	12.2	22.50	36	22.50	22.45	-23.8	30,494	-0.08%
2023/04/18	3.5	22.45	4.4	22.42	22.40	-0.9	30,543	0.00%
2023/04/17	10.1	22.45	6.2	22.47	22.50	3.9	31,004	0.01%
2023/04/14	42	22.37	36.3	22.35	22.50	5.7	30,952	0.02%
2023/04/13	21	22.23	73.1	22.29	22.30	-52.1	30,912	-0.17%
2023/04/12	1.3	21.94	111	21.99	22.00	-109.7	30,712	-0.36%	大賣/鉅額交易
2023/04/11	26.5	21.76	9.1	21.79	21.85	17.4	30,671	0.06%
2023/04/10	2.1	21.75	4.1	21.74	21.80	-1.9	30,480	-0.01%
2023/04/07	5.4	21.75	2	21.73	21.70	3.4	30,451	0.01%
2023/04/06	50	21.72	5.1	21.76	21.70	44.9	30,326	0.15%
2023/03/31	11.6	21.78	12.5	21.81	21.85	-0.9	30,257	0.00%
2023/03/30	5.1	21.58	26.5	21.70	21.65	-21.4	30,650	-0.07%
2023/03/29	6.3	21.68	25	21.70	21.70	-18.7	31,339	-0.06%
2023/03/28	2.7	21.57	63	21.55	21.50	-60.3	32,113	-0.19%
2023/03/27	4.2	21.43	3	21.52	21.45	1.2	32,846	0.00%
2023/03/24	66.5	21.32	22	21.46	21.40	44.5	34,098	0.13%
2023/03/23	8.2	21.37	26.7	21.49	21.55	-18.5	34,348	-0.05%
2023/03/22	30.1	21.31	89	21.29	21.35	-58.9	34,662	-0.17%
2023/03/21	46.5	21.10	37	21.15	21.05	9.5	34,799	0.03%
2023/03/20	58.4	20.89	21.6	20.85	21.00	36.8	34,685	0.11%
2023/03/17	197.7	21.00	2	21.03	20.85	195.7	34,460	0.57%	大買/鉅額交易
2023/03/16	157.8	21.03	8	20.99	20.90	149.8	33,537	0.45%	大買/鉅額交易
2023/03/15	99	21.70	3	21.70	21.55	96	33,106	0.29%
2023/03/14	117.8	21.81	3	21.73	21.70	114.8	33,006	0.35%	大買/鉅額交易
2023/03/13	49.3	22.17	56	22.19	22.20	-6.7	32,321	-0.02%
2023/03/10	89.2	22.30	20	22.30	22.25	69.2	32,225	0.21%
2023/03/09	18.3	22.57	1.6	22.74	22.50	16.7	32,297	0.05%
2023/03/08	29.5	22.51	11.8	22.65	22.75	17.7	33,172	0.05%
2023/03/07	43	22.62	22	22.65	22.65	21	33,327	0.06%
2023/03/06	37.3	22.52	1	22.55	22.55	36.3	33,101	0.11%
2023/03/03	16.9	22.46	22	22.48	22.40	-5.1	33,055	-0.02%
2023/03/02	17.3	22.46	14	22.45	22.55	3.3	33,368	0.01%
2023/03/01	11.2	22.68	0	0.00	22.70	11.2	34,039	0.03%
2023/02/24	17.1	22.80	1.7	22.89	22.75	15.4	34,090	0.05%
2023/02/23	1.4	22.86	22.1	22.90	22.85	-20.7	34,022	-0.06%
2023/02/22	6.4	22.65	25.1	22.64	22.80	-18.7	34,302	-0.05%
2023/02/21	17.4	22.78	17.2	22.75	22.80	0.2	34,319	0.00%
2023/02/20	9.3	22.92	19.3	22.94	22.95	-10	34,675	-0.03%
2023/02/17	20.6	22.80	34.2	22.82	22.75	-13.6	35,011	-0.04%
2023/02/16	6.1	22.63	18.4	22.75	22.70	-12.3	35,347	-0.03%
2023/02/15	32.1	22.62	3	22.68	22.55	29.1	35,906	0.08%
2023/02/14	10.1	22.89	34.1	22.93	22.90	-24	35,542	-0.07%
2023/02/13	13.1	22.68	32	22.61	22.75	-18.9	35,761	-0.05%
2023/02/10	12.6	22.39	5	22.40	22.45	7.6	35,821	0.02%
2023/02/09	18.2	22.32	5.1	22.40	22.30	13.1	35,978	0.04%
2023/02/08	39	22.37	15	22.40	22.40	24	35,999	0.07%
2023/02/07	37.4	22.37	6	22.49	22.30	31.4	36,182	0.09%
2023/02/06	29.2	22.43	0	0.00	22.35	29.2	36,204	0.08%
2023/02/03	27.3	22.40	65.8	22.45	22.40	-38.6	36,347	-0.11%
2023/02/02	46.3	22.55	23.2	22.47	22.50	23.1	36,284	0.06%
2023/02/01	42.3	22.67	1	22.75	22.75	41.3	35,941	0.11%
2023/01/31	3.3	22.92	35.5	23.04	22.85	-32.2	35,988	-0.09%
2023/01/30	33.5	23.15	20.7	23.18	23.20	12.8	35,795	0.04%
2023/01/17	1.1	23.01	5	23.12	23.20	-3.9	35,026	-0.01%
2023/01/16	0	0.00	13	23.13	23.05	-13	35,085	-0.04%
2023/01/13	0.4	22.90	38	22.97	22.80	-37.6	35,071	-0.11%
2023/01/12	0.1	22.90	30	22.90	22.90	-29.9	35,746	-0.08%
2023/01/11	0.1	23.05	11.6	23.10	23.10	-11.5	36,145	-0.03%
2023/01/10	3.2	23.00	17.2	22.97	23.15	-14	36,281	-0.04%
2023/01/09	0.1	23.00	34.2	22.98	23.15	-34.1	36,241	-0.09%
2023/01/06	5.1	22.50	47	22.65	22.60	-41.9	36,142	-0.12%
2023/01/05	0.2	22.50	54.1	22.54	22.60	-53.8	36,911	-0.15%
2023/01/04	1	22.30	16.1	22.31	22.35	-15.1	36,655	-0.04%
2023/01/03	6.2	21.98	5	22.20	22.15	1.2	37,051	0.00%
2022/12/30	1	22.20	26	22.23	22.10	-25	37,123	-0.07%
2022/12/29	12	21.85	1.5	21.90	21.90	10.5	37,390	0.03%
2022/12/28	5	22.25	3	22.23	22.15	2	37,930	0.01%
2022/12/27	0	0.00	8	22.25	22.25	-8	38,289	-0.02%
2022/12/26	13	22.09	2.1	22.01	22.10	10.9	38,927	0.03%
2022/12/23	13	21.82	2	21.95	21.90	11	40,064	0.03%
2022/12/22	12	22.01	17.3	22.01	22.15	-5.3	40,898	-0.01%
2022/12/21	42.5	21.78	12.6	21.70	21.70	29.9	41,362	0.07%
2022/12/20	60	21.97	23	21.86	21.90	37	41,361	0.09%
2022/12/19	31.6	22.10	0	0.00	22.05	31.6	40,751	0.08%
2022/12/16	101.4	22.43	25.1	22.54	22.25	76.3	40,189	0.19%	大買/
2022/12/15	53	22.63	44	22.86	22.75	9	39,518	0.02%
2022/12/14	0	0.00	22	23.03	22.90	-22	39,290	-0.06%
2022/12/13	19	22.73	5	22.80	22.70	14	38,999	0.04%
2022/12/12	5.4	22.70	23.5	22.90	22.90	-18.1	38,858	-0.05%
2022/12/09	26	22.58	14	22.82	22.70	12	39,501	0.03%
2022/12/08	22	22.71	11	22.81	22.80	11	39,500	0.03%
2022/12/07	10	22.65	86.7	22.94	23.05	-76.7	39,805	-0.19%
2022/12/06	50	22.56	24.1	22.72	22.40	25.9	39,379	0.07%
2022/12/05	6.8	22.79	18.1	22.90	22.75	-11.3	39,214	-0.03%
2022/12/02	20	22.52	2	22.48	22.50	18	39,140	0.05%
2022/12/01	35.4	22.78	17.2	22.87	22.60	18.2	39,480	0.05%
2022/11/30	7	22.99	38.1	23.06	23.00	-31.1	39,128	-0.08%
2022/11/29	51	22.70	11.2	22.72	22.85	39.8	38,153	0.10%
2022/11/28	41.8	22.12	17	22.31	22.20	24.8	37,723	0.07%
2022/11/25	3	22.48	0	0.00	22.40	3	37,853	0.01%
2022/11/24	21	22.41	21.4	22.51	22.45	-0.4	38,158	0.00%
2022/11/23	65.1	22.63	159.1	22.35	22.55	-94	38,123	-0.25%	大賣/
2022/11/22	30.6	21.50	13.7	21.54	21.65	16.8	37,540	0.04%
2022/11/21	5.5	21.35	35	21.30	21.40	-29.5	37,520	-0.08%
2022/11/18	46.3	21.41	32	21.39	21.40	14.3	37,471	0.04%
2022/11/17	29.1	21.60	23	21.60	21.65	6.1	37,576	0.02%
2022/11/16	37.1	21.78	44.2	21.90	21.80	-7.1	37,739	-0.02%
2022/11/15	23.2	21.47	12	21.84	22.00	11.2	37,538	0.03%
2022/11/14	9.7	21.80	123.2	21.85	21.70	-113.5	37,461	-0.30%	大賣/鉅額交易
2022/11/11	9.1	21.53	73	21.66	21.85	-63.9	37,305	-0.17%
2022/11/10	5.6	21.11	18	21.13	21.15	-12.4	37,003	-0.03%
2022/11/09	56.2	21.12	11	21.14	21.20	45.2	37,240	0.12%
2022/11/08	5.9	21.38	12	21.53	21.55	-6.1	36,802	-0.02%
2022/11/07	1.2	21.12	26.5	21.24	21.45	-25.3	36,762	-0.07%
2022/11/04	3.4	20.73	3	20.75	20.90	0.4	36,886	0.00%
2022/11/03	10.1	20.59	13	20.58	20.55	-2.9	37,187	-0.01%
2022/11/02	10.2	20.92	6	21.25	20.85	4.2	37,302	0.01%
2022/11/01	1.1	20.95	26.6	20.85	21.10	-25.5	37,236	-0.07%
2022/10/31	17	20.52	117.1	20.56	20.40	-100.1	37,321	-0.27%	大賣/
2022/10/28	6.2	20.53	34.2	20.54	20.55	-28	37,268	-0.08%
2022/10/27	16	20.64	5	20.68	20.55	11	37,391	0.03%
2022/10/26	25	20.30	32.6	20.40	20.35	-7.6	37,477	-0.02%
2022/10/25	4.2	19.92	0	20.05	20.00	4.2	37,284	0.01%
2022/10/24	14.5	20.13	15	19.93	19.90	-0.6	37,507	0.00%
2022/10/21	8.5	19.86	13	20.00	20.00	-4.5	37,362	-0.01%
2022/10/20	28.2	19.57	0	0.00	19.70	28.2	37,386	0.08%
2022/10/19	17.7	19.88	3	20.20	19.90	14.7	36,856	0.04%
2022/10/18	9	19.90	7	20.04	20.10	2	36,666	0.01%
2022/10/17	8.4	19.84	12	19.95	19.80	-3.6	36,799	-0.01%
2022/10/14	50.4	19.87	13	19.94	19.80	37.4	37,156	0.10%
2022/10/13	103.1	19.78	5	19.71	19.65	98.1	37,479	0.26%	大買/
2022/10/12	7	20.28	0.3	20.43	20.25	6.7	37,051	0.02%
2022/10/11	19.6	20.11	32.2	20.25	20.10	-12.6	37,553	-0.03%
2022/10/07	16.3	20.48	0	0.00	20.45	16.3	37,778	0.04%
2022/10/06	26	20.55	9	20.65	20.60	17	38,698	0.04%
2022/10/05	52.2	20.68	19	20.65	20.50	33.2	39,600	0.08%
2022/10/04	11.2	20.20	18.8	20.28	20.15	-7.6	39,489	-0.02%
2022/10/03	41.5	19.74	1.5	19.75	19.70	40	39,279	0.10%
2022/09/30	91.3	19.86	0.2	19.91	19.85	91.1	39,035	0.23%
2022/09/29	28.3	20.11	0.1	20.20	20.05	28.2	38,420	0.07%
2022/09/28	99.7	20.31	16	20.13	20.10	83.7	38,398	0.22%
2022/09/27	41.9	20.90	5	20.85	20.75	36.9	37,734	0.10%
2022/09/26	20.6	21.33	13	21.30	21.25	7.6	37,481	0.02%
2022/09/23	31.4	21.62	24.4	21.75	21.65	7	38,139	0.02%
2022/09/22	51.6	21.65	9	21.59	21.60	42.6	38,352	0.11%
2022/09/21	28.4	22.04	0	0.00	22.05	28.4	38,110	0.07%
2022/09/20	17.3	22.21	3.7	22.30	22.20	13.6	38,087	0.04%
2022/09/19	4.3	22.18	0	22.25	22.15	4.3	38,054	0.01%
2022/09/16	17.1	22.21	13	22.21	22.10	4.1	37,980	0.01%
2022/09/15	31.5	22.30	10	22.40	22.30	21.5	37,330	0.06%
2022/09/14	59.8	22.36	6.1	22.41	22.30	53.7	37,527	0.14%
2022/09/13	45.8	22.80	35	22.80	22.75	10.8	37,514	0.03%
2022/09/12	16.1	22.91	33	23.10	22.90	-16.9	37,684	-0.04%
2022/09/08	30.1	22.83	6	22.87	22.90	24.1	38,143	0.06%
2022/09/07	22	22.90	2	22.80	22.80	20	38,832	0.05%
2022/09/06	2.1	23.43	1.3	23.42	23.40	0.8	38,851	0.00%
2022/09/05	12.1	23.16	12.2	23.25	23.25	-0.1	39,338	0.00%
2022/09/02	22.7	22.94	3	22.95	22.90	19.7	39,793	0.05%
2022/09/01	29.5	22.97	23	23.12	23.05	6.5	40,102	0.02%
2022/08/31	7.3	23.35	4	23.48	23.50	3.3	40,481	0.01%
2022/08/30	21.4	23.26	5	23.32	23.25	16.4	40,094	0.04%
2022/08/29	24.6	23.46	5	23.54	23.50	19.6	39,792	0.05%
2022/08/26	14.1	23.87	8	24.00	23.85	6.1	39,689	0.02%
2022/08/25	2.1	23.85	5	23.85	23.75	-2.9	39,795	-0.01%
2022/08/24	35.5	23.55	1	23.40	23.45	34.5	39,974	0.09%
2022/08/23	27	23.92	22.5	24.03	23.80	4.5	43,093	0.01%
2022/08/22	10.2	24.34	2	24.40	24.35	8.2	44,016	0.02%
2022/08/19	17.4	24.52	33	24.55	24.60	-15.6	44,991	-0.03%
2022/08/18	23.2	24.54	2	24.53	24.45	21.2	45,094	0.05%
2022/08/17	26	24.79	65	24.89	24.90	-39	45,265	-0.09%
2022/08/16	6.5	24.54	39.8	24.57	24.55	-33.3	45,351	-0.07%
2022/08/15	6	24.13	23.9	24.13	24.25	-17.9	45,511	-0.04%
2022/08/12	16.5	24.04	2.1	24.01	24.10	14.4	45,862	0.03%
2022/08/11	56.4	23.94	8.3	23.93	24.05	48.1	46,417	0.10%
2022/08/10	9	23.49	55	23.57	23.55	-46	46,625	-0.10%
2022/08/09	6.2	23.36	38.1	23.39	23.30	-31.9	46,849	-0.07%
2022/08/08	26.5	23.13	6	23.05	23.10	20.5	47,093	0.04%
2022/08/05	7	22.86	35	22.77	23.00	-28	47,952	-0.06%
2022/08/04	38.7	22.30	5	22.15	22.25	33.7	48,357	0.07%
2022/08/03	11.8	22.29	0	0.00	22.30	11.8	48,627	0.02%
2022/08/02	30.1	22.47	1	22.45	22.45	29.1	49,045	0.06%
2022/08/01	10.6	22.86	7	22.76	22.95	3.6	49,276	0.01%
2022/07/29	34.7	23.04	10	23.20	22.95	24.7	49,904	0.05%
2022/07/28	33	23.03	23	23.00	23.20	10	50,145	0.02%
2022/07/27	2	22.88	15	22.90	22.95	-13	50,004	-0.03%
2022/07/26	20.3	22.92	9	22.92	22.95	11.2	50,007	0.02%
2022/07/25	17.1	22.79	33	22.80	22.70	-15.9	50,025	-0.03%
2022/07/22	75.1	22.57	34	22.70	22.75	41.1	50,265	0.08%
2022/07/21	74.2	22.33	37	22.38	22.65	37.2	50,606	0.07%
2022/07/20	24.3	22.51	3	22.67	22.25	21.3	50,794	0.04%
2022/07/19	51.6	22.22	4	22.20	22.20	47.6	50,687	0.09%
2022/07/18	5.3	22.20	5	22.17	22.30	0.3	51,013	0.00%
2022/07/15	66.1	21.89	0	0.00	21.80	66.1	50,644	0.13%
2022/07/14	58.1	22.33	20.5	22.26	22.25	37.6	50,425	0.07%
2022/07/13	75.3	23.34	6.3	23.31	23.45	69.1	49,828	0.14%
2022/07/12	12.8	23.07	20	22.95	22.95	-7.2	49,189	-0.01%
2022/07/11	7.2	23.79	0.3	23.90	23.65	6.9	49,079	0.01%
2022/07/08	4.4	23.94	2.4	24.03	23.85	2	49,584	0.00%
2022/07/07	29.2	23.80	7.7	23.78	23.70	21.5	49,762	0.04%
2022/07/06	9.6	23.67	2	23.55	23.50	7.6	50,021	0.02%
2022/07/05	32.3	24.32	0	0.00	24.30	32.3	49,644	0.06%
2022/07/04	12.6	24.25	1.1	24.30	24.30	11.5	49,813	0.02%
2022/07/01	28.6	24.61	22.1	24.53	24.60	6.6	51,056	0.01%
2022/06/30	32	25.30	12.5	25.31	25.10	19.5	51,643	0.04%
2022/06/29	16	25.59	1.1	25.71	25.80	14.9	51,917	0.03%
2022/06/28	13.1	25.78	0	0.00	25.80	13.1	52,170	0.03%
2022/06/27	26.1	26.23	6	26.33	26.20	20.1	52,607	0.04%
2022/06/24	3	26.10	14.1	26.34	26.30	-11.1	52,432	-0.02%
2022/06/23	12	25.82	7.1	26.15	26.05	5	52,483	0.01%
2022/06/22	12	26.09	2	26.10	26.05	10	52,405	0.02%
2022/06/21	63.1	26.27	90.6	26.38	26.45	-27.5	52,380	-0.05%
2022/06/20	35.4	25.57	2	25.50	25.50	33.4	52,656	0.06%
2022/06/17	31.6	26.12	6	26.12	26.00	25.6	52,494	0.05%
2022/06/16	18	26.66	49.1	26.81	26.60	-31.1	52,312	-0.06%
2022/06/15	3	26.23	11	26.27	26.30	-8	52,759	-0.02%
2022/06/14	16.3	26.00	8	26.04	26.00	8.3	53,021	0.02%
2022/06/13	18.4	25.37	2	25.65	25.55	16.4	52,770	0.03%
2022/06/10	14	25.75	5	25.90	26.00	9	52,499	0.02%
2022/06/09	62.2	26.11	0.1	26.39	25.85	62.1	52,248	0.12%
2022/06/08	1.1	26.80	15	26.81	26.75	-13.9	51,486	-0.03%
2022/06/07	11.1	26.57	0	26.60	26.55	11.1	51,853	0.02%
2022/06/06	0	0.00	16	26.83	26.85	-16	52,387	-0.03%
2022/06/02	1.1	26.42	15	26.62	26.60	-13.9	53,198	-0.03%
2022/06/01	34	26.67	8.5	26.80	26.55	25.5	54,359	0.05%
2022/05/31	32.1	26.52	6	26.63	27.15	26.1	54,651	0.05%
2022/05/30	2.4	26.68	19	26.91	27.10	-16.6	51,544	-0.03%
2022/05/27	10	26.25	83	25.97	26.60	-73	50,778	-0.14%
2022/05/26	16.9	25.29	54	25.43	25.30	-37.1	50,891	-0.07%
2022/05/25	4.9	25.36	52	25.41	25.35	-47.1	51,632	-0.09%
2022/05/24	67.9	25.54	45	25.51	25.55	22.9	52,700	0.04%
2022/05/23	19	25.53	29	25.54	25.45	-10	52,523	-0.02%
2022/05/20	46	25.35	45	25.50	25.45	1	52,738	0.00%
2022/05/19	91.3	25.43	10	25.30	25.30	81.3	52,434	0.16%
2022/05/18	6.4	25.64	131	25.84	26.10	-124.6	51,969	-0.24%	大賣/鉅額交易
2022/05/17	58.1	25.61	4.3	25.51	25.50	53.9	52,002	0.10%
2022/05/16	22	25.73	42	25.62	25.70	-20	52,112	-0.04%
2022/05/13	107	25.87	58.5	25.87	25.80	48.5	51,999	0.09%	大買/
2022/05/12	31.3	26.25	9	26.28	26.05	22.3	51,405	0.04%
2022/05/11	15.1	27.09	5	26.99	27.10	10.1	51,084	0.02%
2022/05/10	15.5	27.23	8	27.46	27.55	7.5	51,342	0.01%
2022/05/09	26.1	27.32	9	27.51	27.30	17.1	51,224	0.03%
2022/05/06	32.5	27.59	16.1	27.79	28.00	16.4	51,525	0.03%
2022/05/05	39	28.44	7	28.24	28.05	32	52,080	0.06%
2022/05/04	1	28.75	3	28.83	28.90	-2	51,753	0.00%
2022/05/03	12.5	28.91	0	0.00	28.75	12.5	52,196	0.02%
2022/04/29	13	29.04	7	29.12	29.25	6	52,517	0.01%
2022/04/28	30.1	28.68	3	28.50	29.00	27.1	52,771	0.05%
2022/04/27	18.4	29.01	13	29.20	28.90	5.4	52,740	0.01%
2022/04/26	5	29.53	28.1	29.58	29.70	-23.1	52,882	-0.04%
2022/04/25	16.9	29.00	47	28.77	29.10	-30.1	52,663	-0.06%
2022/04/22	86.6	28.82	15	28.95	29.45	71.6	52,476	0.14%
2022/04/21	11.4	28.82	51	28.92	28.75	-39.6	52,787	-0.07%
2022/04/20	12.2	28.84	12	28.93	29.20	0.2	54,276	0.00%
2022/04/19	6	28.80	15.1	28.97	28.95	-9.1	54,643	-0.02%
2022/04/18	21.7	28.70	36.3	28.73	28.75	-14.6	55,421	-0.03%
2022/04/15	19	29.27	20.9	29.32	29.35	-1.9	55,161	0.00%
2022/04/14	66.6	29.69	61.3	29.55	29.45	5.3	55,199	0.01%
2022/04/13	39	30.56	3.9	30.30	30.35	35.1	54,960	0.06%
2022/04/12	8.3	30.54	43	30.45	30.70	-34.7	54,588	-0.06%
2022/04/11	20.4	30.48	6	30.67	30.45	14.4	54,014	0.03%
2022/04/08	35.5	30.33	17	30.36	30.50	18.5	53,483	0.03%
2022/04/07	34.3	30.54	60.3	30.54	30.35	-26.1	52,910	-0.05%
2022/04/06	23.9	30.00	23	29.96	30.15	0.9	51,305	0.00%
2022/04/01	29.5	29.74	41.2	29.68	29.85	-11.7	49,861	-0.02%
2022/03/31	26.6	29.23	43	29.20	29.40	-16.4	49,092	-0.03%
2022/03/30	2.2	29.05	47	28.95	29.00	-44.8	48,418	-0.09%
2022/03/29	12	28.78	13.1	28.77	28.80	-1.1	47,964	0.00%
2022/03/28	14.2	28.73	49.1	28.59	29.00	-34.9	48,207	-0.07%
2022/03/25	6.1	28.96	18.2	28.94	29.00	-12.1	48,151	-0.03%
2022/03/24	15.1	29.19	7.1	29.09	29.15	8	48,056	0.02%
2022/03/23	11.8	29.05	44	29.00	29.20	-32.2	48,030	-0.07%
2022/03/22	11.1	28.36	13.1	28.40	28.55	-2	47,386	0.00%
2022/03/21	11.2	28.30	19.1	28.35	28.30	-7.9	47,093	-0.02%
2022/03/18	25	28.25	37.4	28.31	28.15	-12.4	46,789	-0.03%
2022/03/17	12.1	27.60	67.1	27.61	27.60	-55	45,712	-0.12%
2022/03/16	34	26.87	35	26.93	26.95	-1	45,111	0.00%
2022/03/15	48	26.63	27	26.76	26.60	21	44,878	0.05%
2022/03/14	30	26.78	48	26.82	26.80	-18	45,252	-0.04%
2022/03/11	28	26.57	5	26.60	26.50	23	45,719	0.05%
2022/03/10	11.8	26.51	52.2	26.71	26.80	-40.4	45,980	-0.09%
2022/03/09	28.4	25.91	26.3	26.01	25.75	2.1	46,095	0.00%
2022/03/08	65.6	25.72	65	25.85	25.60	0.6	45,964	0.00%
2022/03/07	118.8	26.24	10.4	26.25	26.25	108.4	45,170	0.24%	大買/鉅額交易
2022/03/04	43.3	27.39	4	27.43	27.35	39.3	44,605	0.09%
2022/03/03	13	27.85	1	27.90	27.95	12	44,184	0.03%
2022/03/02	15	27.73	63.9	27.75	27.95	-48.9	44,067	-0.11%
2022/03/01	44.3	27.59	58.3	27.42	27.75	-14	44,046	-0.03%
2022/02/25	49.3	26.70	76.3	26.62	27.15	-27.1	43,248	-0.06%
2022/02/24	159.8	26.98	31.7	26.95	26.90	128.2	42,362	0.30%	大買/鉅額交易
2022/02/23	9.2	27.62	16	27.74	27.80	-6.8	40,992	-0.02%
2022/02/22	92.3	27.73	24.4	27.80	27.85	67.9	41,082	0.17%
2022/02/21	5	28.12	26	28.24	28.35	-21	40,847	-0.05%
2022/02/18	19.2	28.26	14	28.36	28.35	5.2	41,144	0.01%
2022/02/17	20.3	28.43	10	28.56	28.45	10.3	41,111	0.03%
2022/02/16	7.1	28.31	9.2	28.36	28.20	-2.1	40,784	-0.01%
2022/02/15	36.8	28.34	124	28.20	28.15	-87.2	40,242	-0.22%	大賣/
2022/02/14	20.1	28.40	21	28.43	28.65	-0.9	39,948	0.00%
2022/02/11	4.2	28.63	12	28.58	28.85	-7.8	39,558	-0.02%
2022/02/10	13	28.75	13	28.61	28.85	0	39,375	0.00%
2022/02/09	121.1	28.82	22.8	28.77	28.90	98.3	38,799	0.25%	大買/
2022/02/08	22	28.44	20.2	28.53	28.70	1.8	38,318	0.00%
2022/02/07	13	28.41	55.4	28.28	28.50	-42.4	37,643	-0.11%
2022/01/26	17	27.50	30	27.62	27.60	-13	36,413	-0.04%
2022/01/25	18.1	27.01	12.1	27.08	27.25	6	36,212	0.02%
2022/01/24	26	27.18	20.2	27.25	27.50	5.8	35,877	0.02%
2022/01/21	12.4	27.23	5.2	27.25	27.40	7.2	35,482	0.02%
2022/01/20	10.5	27.64	6.4	27.72	27.70	4.1	34,989	0.01%
2022/01/19	10.3	27.86	8.2	27.80	27.80	2.1	34,687	0.01%
2022/01/18	7.8	27.96	49.2	28.00	27.90	-41.4	34,083	-0.12%
2022/01/17	13	27.77	39.5	27.90	27.80	-26.5	33,806	-0.08%
2022/01/14	70.6	27.99	58	28.07	27.90	12.6	33,758	0.04%
2022/01/13	166.4	28.09	107.3	28.18	28.45	59.1	33,519	0.18%	大買/大賣/
2022/01/12	64.1	27.42	81	27.56	27.40	-16.9	32,036	-0.05%
2022/01/11	41.5	26.96	91.9	27.02	27.40	-50.4	31,414	-0.16%
2022/01/10	11.1	26.28	21.1	26.29	26.40	-10	30,637	-0.03%
2022/01/07	7	26.24	31	26.22	26.30	-24	30,625	-0.08%
2022/01/06	8.4	26.15	68	26.01	26.20	-59.6	30,273	-0.20%
2022/01/05	1	25.95	20	25.96	26.05	-19	29,814	-0.06%
2022/01/04	5	25.82	3.2	25.88	25.95	1.8	29,971	0.01%
2022/01/03	19.1	25.77	14	26.01	25.75	5.1	29,966	0.02%
2021/12/30	9	25.95	5	26.00	25.95	4	30,503	0.01%
2021/12/29	3	26.00	34	26.00	26.10	-31	30,879	-0.10%
2021/12/28	0	25.80	15.1	25.94	25.95	-15	31,034	-0.05%
2021/12/27	0	0.00	2.2	25.83	25.80	-2.2	31,043	-0.01%
2021/12/24	4	25.88	3	25.90	25.85	1	31,571	0.00%
2021/12/23	9.4	25.80	5	25.89	25.90	4.4	31,987	0.01%
2021/12/22	20	25.86	2	25.83	25.80	18	32,059	0.06%
2021/12/21	11	25.58	23	25.50	25.65	-12	32,072	-0.04%
2021/12/20	62	25.30	1	25.35	25.35	61	32,028	0.19%
2021/12/17	4	25.58	8	25.62	25.60	-4	32,276	-0.01%
2021/12/16	6	25.38	10	25.49	25.50	-4	32,351	-0.01%
2021/12/15	18	25.43	0	0.00	25.35	18	32,803	0.05%
2021/12/14	14.1	25.43	29	25.33	25.55	-14.9	33,573	-0.04%
2021/12/13	25	25.91	4	25.81	25.85	21	34,321	0.06%
2021/12/10	6	25.93	5	26.00	25.95	1	34,337	0.00%
2021/12/09	41.4	25.87	1.2	25.88	25.90	40.2	34,485	0.12%
2021/12/08	20.2	25.92	23.1	25.90	25.95	-2.9	34,539	-0.01%
2021/12/07	33.3	25.76	20.3	25.64	26.00	13	33,932	0.04%
2021/12/06	33	25.25	7	25.33	25.45	26	33,351	0.08%
2021/12/03	10	25.05	62	25.12	25.20	-52	33,150	-0.16%
2021/12/02	14	24.58	5.2	24.90	25.00	8.8	32,490	0.03%
2021/12/01	25	24.45	2.5	24.69	24.85	22.5	31,937	0.07%
2021/11/30	5	24.35	3	24.50	24.40	2	31,777	0.01%
2021/11/29	7.1	24.30	29	24.26	24.30	-21.9	31,012	-0.07%
2021/11/26	5.1	24.66	2.1	24.70	24.70	3	30,927	0.01%
2021/11/25	0	0.00	17	24.94	24.95	-17	31,206	-0.05%
2021/11/24	17	24.84	12.7	24.88	24.80	4.3	31,106	0.01%
2021/11/23	0	0.00	3	24.43	24.50	-3	31,063	-0.01%
2021/11/22	15	24.41	28	24.42	24.40	-13	31,119	-0.04%
2021/11/19	20.3	24.36	4	24.33	24.25	16.3	31,263	0.05%
2021/11/18	18	24.65	45.2	24.72	24.75	-27.2	31,198	-0.09%
2021/11/17	20	24.44	22	24.22	24.45	-2	31,080	-0.01%
2021/11/16	0	0.00	2	24.00	24.05	-2	30,878	-0.01%
2021/11/15	3	23.83	13	23.86	24.00	-10	31,057	-0.03%
2021/11/12	0	0.00	26	23.61	23.70	-26	30,892	-0.08%
2021/11/11	0	0.00	3	23.55	23.60	-3	31,098	-0.01%
2021/11/10	16	23.45	7	23.51	23.55	9	32,063	0.03%
2021/11/09	0	23.40	2	23.50	23.55	-2	33,086	-0.01%
2021/11/08	1	23.40	3	23.40	23.40	-2	33,500	-0.01%
2021/11/05	9.1	23.21	0	0.00	23.20	9.1	33,717	0.03%
2021/11/04	1	23.30	5	23.47	23.25	-4	33,798	-0.01%
2021/11/03	0	0.00	7	23.23	23.35	-7	33,795	-0.02%
2021/11/02	0	0.00	2.2	23.11	23.10	-2.2	34,050	-0.01%
2021/11/01	9.1	23.02	32	23.32	23.05	-22.9	34,278	-0.07%
2021/10/29	2	23.15	6	23.15	23.20	-4	34,215	-0.01%
2021/10/27	5	23.37	0.3	23.40	23.40	4.7	34,355	0.01%
2021/10/26	4	23.60	15.9	23.60	23.55	-11.9	34,437	-0.03%
2021/10/25	6.2	23.51	23	23.57	23.55	-16.8	34,263	-0.05%
2021/10/22	22	23.50	2.4	23.50	23.55	19.6	34,316	0.06%
2021/10/21	1.1	23.10	215.4	23.16	23.40	-214.3	33,922	-0.63%	大賣/鉅額交易
2021/10/20	9	22.99	2.1	23.08	23.00	6.9	33,272	0.02%
2021/10/19	10.1	23.00	1	23.00	23.00	9.1	33,057	0.03%
2021/10/18	5.3	22.95	55	23.04	23.05	-49.7	32,921	-0.15%
2021/10/15	204	22.95	127	23.00	23.00	77	32,613	0.24%	大買/大賣/
2021/10/14	65	22.90	13.1	22.95	22.95	51.9	32,692	0.16%
2021/10/13	2.1	22.80	50	22.75	22.85	-47.9	32,941	-0.15%
2021/10/12	11.1	22.61	0	0.00	22.90	11.1	33,807	0.03%
2021/10/08	1.2	22.85	0	0.00	22.90	1.2	33,738	0.00%
2021/10/07	3	22.85	56	22.95	22.85	-53	33,870	-0.16%
2021/10/06	2	22.48	10	22.60	22.70	-8	33,628	-0.02%
2021/10/05	16.1	22.31	3	22.38	22.45	13.1	33,576	0.04%
2021/10/04	23	22.38	4	22.31	22.40	19	33,626	0.06%
2021/10/01	65.1	22.47	1	22.40	22.50	64.1	33,881	0.19%
2021/09/30	0	0.00	1	22.80	22.90	-1	33,630	0.00%
2021/09/29	23.3	22.67	5	22.68	22.75	18.3	33,470	0.05%
2021/09/28	18	22.78	9	22.90	22.90	9	33,327	0.03%
2021/09/27	22	22.80	0	0.00	22.75	22	33,111	0.07%
2021/09/24	21	22.79	2	22.90	22.80	19	33,140	0.06%
2021/09/23	2	22.75	26.3	22.79	22.95	-24.3	33,035	-0.07%
2021/09/22	46.3	22.53	9	22.61	22.60	37.3	32,828	0.11%
2021/09/17	14	23.25	3	23.32	23.00	11	32,216	0.03%
2021/09/16	22	23.36	41	23.37	23.40	-19	31,654	-0.06%
2021/09/15	3.2	22.95	1.5	23.00	23.00	1.6	30,744	0.01%
2021/09/14	12	23.00	72	22.98	23.00	-60	30,609	-0.20%
2021/09/13	1	22.85	15	22.98	23.00	-14	30,470	-0.05%
2021/09/10	0	22.95	14	22.94	22.95	-14	30,734	-0.05%
2021/09/09	0	0.00	1	22.85	22.85	-1	31,186	0.00%
2021/09/08	0	0.00	1	22.90	22.90	-1	31,342	0.00%
2021/09/07	2	22.80	8	22.76	22.85	-6	31,339	-0.02%
2021/09/06	1.1	22.85	11	22.89	22.85	-9.9	31,468	-0.03%
2021/09/03	0	0.00	1	22.75	22.85	-1	31,466	0.00%
2021/09/02	22	22.62	5	22.66	22.70	17	31,484	0.05%
2021/09/01	14	22.91	2	22.95	23.00	12	31,489	0.04%
2021/08/31	13	22.83	74	22.93	23.00	-61	31,304	-0.19%
2021/08/30	27	22.77	7	22.82	22.90	20	30,826	0.06%
2021/08/27	13	22.69	5.3	22.70	22.75	7.7	30,851	0.02%
2021/08/26	42	22.18	2	22.20	22.40	40	30,525	0.13%
2021/08/25	10	22.20	14	22.17	22.30	-4	30,608	-0.01%
2021/08/24	25	21.56	76	21.75	22.00	-51	30,324	-0.17%
2021/08/23	50.2	21.41	129	21.47	21.45	-78.9	30,290	-0.26%	大賣/
2021/08/20	157.2	21.16	14	21.22	21.15	143.2	30,598	0.47%	大買/鉅額交易
2021/08/19	44.2	21.35	3	21.30	21.35	41.2	31,913	0.13%
2021/08/18	20	21.57	31.1	21.58	21.60	-11.1	31,640	-0.04%
2021/08/17	13.1	21.41	17	21.53	21.60	-4	32,363	-0.01%
2021/08/16	97.3	21.36	5	21.40	21.40	92.3	32,290	0.29%
2021/08/13	22	22.83	97	22.85	22.80	-75	32,099	-0.23%
2021/08/12	143.1	22.98	4	23.00	22.90	139.1	31,613	0.44%	大買/鉅額交易
2021/08/11	11.1	22.97	19	23.00	23.00	-8	31,314	-0.03%
2021/08/10	34.3	23.01	17	23.01	23.00	17.3	31,564	0.05%
2021/08/09	5	22.90	22	23.05	23.10	-17	32,212	-0.05%
2021/08/06	2.4	23.05	23	23.08	23.10	-20.6	32,486	-0.06%
2021/08/05	4.6	23.05	4.1	23.09	23.10	0.5	33,171	0.00%
2021/08/04	5.4	23.00	24	23.03	23.00	-18.6	35,359	-0.05%
2021/08/03	0.6	22.95	20	23.06	23.05	-19.4	36,865	-0.05%
2021/08/02	11	22.95	22	23.03	23.10	-11	38,154	-0.03%
2021/07/30	5	22.82	19	22.82	22.85	-14	38,287	-0.04%
2021/07/29	4	22.74	4	22.84	22.80	0	38,669	0.00%
2021/07/28	11	22.60	18	22.78	22.75	-7	39,014	-0.02%
2021/07/27	1.2	22.81	403.2	22.85	22.85	-402	39,561	-1.02%	大賣/鉅額交易
2021/07/26	6	22.85	6	23.00	22.90	0	40,148	0.00%
2021/07/23	103	22.95	16	22.95	23.00	87	40,400	0.22%	大買/
2021/07/22	300	22.80	20	22.82	22.85	280	40,669	0.69%	大買/鉅額交易
2021/07/21	23	22.62	1,104	22.60	22.70	-1,081	41,004	-2.64%	大賣/鉅額交易
2021/07/20	1,131	22.72	55	22.64	22.65	1,076	41,527	2.59%	大買/鉅額交易
2021/07/19	567	23.09	505	23.00	23.00	62	41,459	0.15%	大買/大賣/
2021/07/16	3	22.80	140	22.96	23.05	-137	41,699	-0.33%	大賣/鉅額交易
2021/07/15	40	22.69	11	22.73	22.75	29	41,161	0.07%
2021/07/14	30	22.64	11	22.63	22.70	19	41,478	0.05%
2021/07/13	4.1	22.67	16	22.71	22.70	-12	42,089	-0.03%
2021/07/12	15	22.69	6.2	22.86	22.65	8.8	41,905	0.02%
2021/07/09	42	22.66	6	22.68	22.70	36	41,888	0.09%
2021/07/08	12.5	22.85	51	22.86	22.85	-38.5	41,757	-0.09%
2021/07/07	23	22.48	40	22.59	22.65	-17	41,843	-0.04%
2021/07/06	6	22.60	19	22.57	22.60	-13	41,746	-0.03%
2021/07/05	3.1	22.47	27	22.52	22.50	-24	41,750	-0.06%
2021/07/02	13	22.43	3	22.47	22.40	10	41,755	0.02%
2021/07/01	10	22.52	11	22.60	22.55	-1	41,913	0.00%
2021/06/30	3	22.65	35	22.76	22.70	-32	41,894	-0.08%
2021/06/29	6	22.45	8	22.58	22.60	-2	41,824	0.00%
2021/06/28	3	22.65	5	22.72	22.65	-2	42,026	0.00%
2021/06/25	5	22.61	43	22.75	22.75	-38	42,487	-0.09%
2021/06/24	23	22.54	4	22.55	22.55	19	42,451	0.04%
2021/06/23	1	22.35	12	22.47	22.55	-11	42,846	-0.03%
2021/06/22	8	22.29	14	22.33	22.30	-6	43,399	-0.01%
2021/06/21	15	22.07	12	22.16	22.25	3	43,413	0.01%
2021/06/18	16.7	22.16	2	22.15	22.15	14.7	43,304	0.03%
2021/06/17	23	22.18	5	22.25	22.30	18	42,894	0.04%
2021/06/16	20	22.22	2	22.20	22.40	18	43,429	0.04%
2021/06/15	7	22.34	9.1	22.41	22.40	-2.1	43,528	0.00%
2021/06/11	6	22.42	18	22.40	22.50	-12	44,044	-0.03%
2021/06/10	1	22.35	0	0.00	22.50	1	44,798	0.00%
2021/06/09	15.1	22.37	12	22.39	22.45	3.1	45,733	0.01%
2021/06/08	6	22.48	0.1	22.60	22.55	6	46,197	0.01%
2021/06/07	23	22.41	11	22.50	22.55	12	47,083	0.03%
2021/06/04	52	22.54	8	22.57	22.75	44	47,616	0.09%
2021/06/03	12	22.87	5	22.89	22.90	7	48,813	0.01%
2021/06/02	44.1	22.83	23	22.86	22.95	21.1	49,204	0.04%
2021/06/01	8	22.93	4	23.00	23.00	4	49,151	0.01%
2021/05/31	4	23.00	9.3	23.09	23.05	-5.3	49,478	-0.01%
2021/05/28	100	22.99	258	22.97	23.00	-158	49,540	-0.32%	大賣/鉅額交易
2021/05/27	150	22.49	10	22.50	22.40	140	49,248	0.28%	大買/鉅額交易
2021/05/26	91.1	22.99	7	22.96	23.00	84.1	49,174	0.17%
2021/05/25	4	22.93	20	23.05	22.85	-16	49,644	-0.03%
2021/05/24	33	22.37	0.5	22.45	22.50	32.5	49,453	0.07%
2021/05/21	23	22.78	31	22.90	22.60	-8	49,918	-0.02%
2021/05/20	0	0.00	7	22.26	22.30	-7	49,372	-0.01%
2021/05/19	13	22.24	13	22.28	22.25	-0.1	49,423	0.00%
2021/05/18	15.6	22.34	68	22.41	22.50	-52.5	50,016	-0.10%
2021/05/17	30.1	21.34	102.1	21.38	21.55	-72	50,600	-0.14%	大賣/
2021/05/14	67.3	22.11	20	22.05	22.00	47.3	49,939	0.09%
2021/05/13	43.1	22.10	50.4	22.26	22.05	-7.3	49,359	-0.01%
2021/05/12	85.3	23.03	133.8	22.30	22.35	-48.5	48,528	-0.10%	大賣/
2021/05/11	50	23.65	126.4	23.81	23.65	-76.4	46,106	-0.17%	大賣/
2021/05/10	64.3	23.58	191.1	23.63	23.95	-126.8	44,550	-0.28%	大賣/鉅額交易
2021/05/07	44	23.03	49	23.04	23.10	-5	43,845	-0.01%
2021/05/06	21.1	22.86	53	22.89	23.00	-32	43,925	-0.07%
2021/05/05	19	22.57	16	22.53	22.50	3	43,415	0.01%
2021/05/04	17.1	22.42	41	22.40	22.35	-23.9	43,236	-0.06%
2021/05/03	6.4	22.65	154	22.63	22.75	-147.6	42,924	-0.34%	大賣/鉅額交易
2021/04/29	31.5	23.01	20.5	23.00	22.80	11.1	42,522	0.03%
2021/04/28	38.1	23.21	19	23.17	23.25	19.1	42,261	0.05%
2021/04/27	3.5	23.08	9	23.10	23.15	-5.5	42,522	-0.01%
2021/04/26	15.1	23.03	42	23.02	23.10	-27	42,262	-0.06%
2021/04/23	2	22.80	7	22.76	22.80	-5	41,851	-0.01%
2021/04/22	33	22.92	17.1	22.89	22.90	15.9	41,835	0.04%
2021/04/21	0	0.00	10	22.84	22.90	-10	41,544	-0.02%
2021/04/20	8	22.83	54	22.93	22.90	-46	41,334	-0.11%
2021/04/19	37	22.49	81.2	22.57	22.80	-44.2	40,921	-0.11%
2021/04/16	9	22.21	57.5	22.23	22.25	-48.5	40,432	-0.12%
2021/04/15	21	22.15	30	22.19	22.25	-9	41,015	-0.02%
2021/04/14	7.3	22.01	45	22.08	22.10	-37.7	41,089	-0.09%
2021/04/13	3.5	22.09	61	22.06	22.10	-57.5	41,035	-0.14%
2021/04/12	21.7	21.82	15	21.82	21.90	6.7	40,770	0.02%
2021/04/09	47.4	21.61	12.2	21.57	21.60	35.2	40,814	0.09%
2021/04/08	16.1	21.83	33.4	21.85	21.80	-17.3	40,811	-0.04%
2021/04/07	6.1	21.90	14	22.00	22.00	-8	41,304	-0.02%
2021/04/06	5	21.85	37	21.89	21.95	-32	41,296	-0.08%
2021/04/01	29	21.86	5	21.88	21.85	24	41,300	0.06%
2021/03/31	11	22.00	20.3	22.04	22.10	-9.3	41,073	-0.02%
2021/03/30	1	22.00	13.5	22.00	22.00	-12.5	40,744	-0.03%
2021/03/29	2	21.90	26.1	21.96	22.00	-24.1	40,197	-0.06%
2021/03/26	0	21.79	33.8	21.85	21.90	-33.8	39,885	-0.08%
2021/03/25	1	21.80	69	21.78	21.80	-68	39,408	-0.17%
2021/03/24	2	21.48	24	21.53	21.50	-22	38,917	-0.06%
2021/03/23	4	21.40	20	21.37	21.40	-16	38,863	-0.04%
2021/03/22	0.3	21.20	7	21.24	21.35	-6.7	38,694	-0.02%
2021/03/19	40.4	21.34	68	21.31	21.30	-27.6	38,735	-0.07%
2021/03/18	17	21.53	27	21.57	21.55	-10	38,061	-0.03%
2021/03/17	34.5	21.62	30	21.69	21.60	4.5	38,085	0.01%
2021/03/16	12	21.71	45.1	21.76	21.80	-33.1	37,645	-0.09%
2021/03/15	17.3	21.72	91	21.67	21.75	-73.7	37,129	-0.20%
2021/03/12	7	21.21	30	21.27	21.35	-23	36,563	-0.06%
2021/03/11	38.3	21.35	29	21.37	21.10	9.3	36,121	0.03%
2021/03/10	37	21.08	51	21.19	21.20	-14	35,463	-0.04%
2021/03/09	13.5	21.05	134.1	21.02	21.10	-120.6	34,914	-0.35%	大賣/鉅額交易
2021/03/08	16	20.44	38.3	20.58	20.60	-22.3	33,545	-0.07%
2021/03/05	5.1	20.25	23	20.37	20.30	-17.9	33,395	-0.05%
2021/03/04	23	20.23	40	20.30	20.35	-17	34,399	-0.05%
2021/03/03	8	20.43	73	20.45	20.40	-65	34,249	-0.19%
2021/03/02	70	20.33	94	20.35	20.20	-24	33,925	-0.07%
2021/02/26	41.1	20.27	17.7	20.47	20.00	23.4	33,617	0.07%
2021/02/25	17.7	20.79	51.1	20.80	20.90	-33.4	32,253	-0.10%
2021/02/24	6	20.78	57	20.81	20.75	-51	31,830	-0.16%
2021/02/23	24	20.51	82.2	20.55	20.70	-58.2	31,373	-0.19%
2021/02/22	16	20.31	79.7	20.34	20.40	-63.7	30,959	-0.21%
2021/02/19	109	20.07	82	20.12	20.20	27	31,135	0.09%	大買/
2021/02/18	64	20.01	83	20.03	20.00	-19	31,137	-0.06%
2021/02/17	35.1	19.78	78.3	19.80	19.90	-43.2	30,944	-0.14%
2021/02/05	5.5	19.34	46	19.38	19.40	-40.5	30,141	-0.13%
2021/02/04	13.1	19.20	1.2	19.25	19.20	11.9	30,549	0.04%
2021/02/03	3.1	19.25	20	19.27	19.25	-16.9	32,051	-0.05%
2021/02/02	16	19.18	14	19.30	19.25	2	33,079	0.01%
2021/02/01	8.6	19.12	13.1	19.15	19.15	-4.5	33,410	-0.01%
2021/01/29	63.2	19.05	17	19.11	19.00	46.2	33,638	0.14%
2021/01/28	25.1	19.21	0	0.00	19.20	25.1	32,977	0.08%
2021/01/27	5	19.42	11	19.44	19.40	-6	32,563	-0.02%
2021/01/26	24.2	19.35	6	19.41	19.30	18.2	32,430	0.06%
2021/01/25	1.5	19.50	55	19.54	19.60	-53.5	32,270	-0.17%
2021/01/22	23.5	19.20	104.2	19.21	19.20	-80.7	32,136	-0.25%	大賣/
2021/01/21	14.6	19.27	26	19.37	19.25	-11.4	32,122	-0.04%
2021/01/20	110.4	19.32	321	19.39	19.20	-210.6	32,124	-0.66%	大買/大賣/鉅額交易
2021/01/19	1	19.60	7	19.67	19.65	-6	31,687	-0.02%
2021/01/18	12.4	19.61	30	19.63	19.70	-17.7	31,544	-0.06%
2021/01/15	11	19.79	30.6	19.83	19.70	-19.6	31,287	-0.06%
2021/01/14	13	19.81	25	19.89	19.85	-12	31,330	-0.04%
2021/01/13	16	19.80	16	19.81	19.85	0	31,188	0.00%
2021/01/12	19	19.83	21	19.74	19.70	-2	31,252	-0.01%
2021/01/11	22.5	19.96	14	19.94	19.95	8.5	31,210	0.03%
2021/01/08	61	19.82	179	19.89	20.00	-118	31,051	-0.38%	大賣/鉅額交易
2021/01/07	12	19.76	78	19.73	19.80	-66	30,622	-0.22%
2021/01/06	13	19.54	24	19.52	19.55	-11	30,449	-0.04%
2021/01/05	6	19.65	9	19.63	19.60	-3	30,558	-0.01%
2021/01/04	16.6	19.63	6	19.59	19.55	10.6	30,587	0.03%
2020/12/31	19	19.65	43	19.64	19.70	-24	30,360	-0.08%
2020/12/30	6	19.57	92	19.57	19.75	-86	30,292	-0.28%
2020/12/29	5	19.25	20	19.29	19.25	-15	29,755	-0.05%
2020/12/28	16.2	19.20	4	19.25	19.20	12.2	29,784	0.04%
2020/12/25	4	19.26	3	19.25	19.30	1	29,938	0.00%
2020/12/24	6	19.18	6.2	19.28	19.25	-0.2	30,275	0.00%
2020/12/23	50.5	19.20	0.1	19.30	19.20	50.4	30,566	0.16%
2020/12/22	5.2	19.38	2	19.35	19.30	3.2	31,699	0.01%
2020/12/21	1	19.25	1	19.35	19.40	0	32,751	0.00%
2020/12/18	32	19.30	0	0.00	19.30	32	33,394	0.10%
2020/12/17	9	19.40	4	19.43	19.35	5	33,833	0.01%
2020/12/16	3	19.43	17	19.51	19.55	-14	33,934	-0.04%
2020/12/15	24.3	19.27	31.3	19.27	19.30	-7.1	34,296	-0.02%
2020/12/14	24.5	19.44	1	19.45	19.40	23.5	34,281	0.07%
2020/12/11	26	19.46	19	19.50	19.55	7	34,187	0.02%
2020/12/10	31.1	19.26	21.1	19.25	19.30	10	33,886	0.03%
2020/12/09	13.3	19.20	33.4	19.19	19.20	-20.1	33,802	-0.06%
2020/12/08	55.3	19.20	38.6	19.29	19.35	16.7	33,789	0.05%
2020/12/07	30.1	19.46	44.9	19.53	19.55	-14.8	33,476	-0.04%
2020/12/04	17.3	19.54	22	19.54	19.60	-4.7	33,511	-0.01%
2020/12/03	12.3	19.44	2	19.48	19.50	10.3	33,453	0.03%
2020/12/02	4	19.30	2	19.43	19.50	2	33,587	0.01%
2020/12/01	36	19.33	5	19.40	19.40	31	33,717	0.09%
2020/11/30	36.6	19.49	36	19.66	19.15	0.6	33,781	0.00%
2020/11/27	3	19.62	3.2	19.64	19.75	-0.2	33,163	0.00%
2020/11/26	5	19.60	7	19.64	19.70	-2	33,399	-0.01%
2020/11/25	4	19.68	43.2	19.67	19.70	-39.2	33,775	-0.12%
2020/11/24	9	19.53	22	19.53	19.55	-13	33,792	-0.04%
2020/11/23	17.8	19.59	20	19.65	19.65	-2.3	33,947	-0.01%
2020/11/20	9	19.48	15	19.56	19.55	-6	33,918	-0.02%
2020/11/19	27	19.80	58.2	19.75	19.60	-31.2	33,983	-0.09%
2020/11/18	6.1	19.92	97	19.96	20.00	-90.9	33,763	-0.27%
2020/11/17	16.8	19.83	88.5	19.86	19.90	-71.7	33,440	-0.21%
2020/11/16	25.9	19.77	211.1	19.79	19.85	-185.2	33,694	-0.55%	大賣/鉅額交易
2020/11/13	36.4	19.47	223	19.59	19.60	-186.6	33,186	-0.56%	大賣/鉅額交易
2020/11/12	22.4	19.55	209	19.60	19.60	-186.6	33,088	-0.56%	大賣/鉅額交易
2020/11/11	49.4	19.54	224.1	19.56	19.80	-174.7	32,671	-0.53%	大賣/鉅額交易
2020/11/10	20.3	19.04	177	19.00	19.10	-156.7	31,294	-0.50%	大賣/鉅額交易
2020/11/09	54	18.74	40	18.84	18.65	14	30,155	0.05%
2020/11/06	8.2	18.37	65	18.47	18.65	-56.8	29,811	-0.19%
2020/11/05	7.1	18.28	5.1	18.31	18.30	2.1	29,735	0.01%
2020/11/04	4	18.25	11	18.26	18.20	-7	29,954	-0.02%
2020/11/03	25.6	18.20	10	18.22	18.25	15.6	30,115	0.05%
2020/11/02	12.1	18.05	2	18.05	18.15	10.1	30,207	0.03%
2020/10/30	68	18.00	3	18.00	18.05	65	30,224	0.22%
2020/10/29	151	18.00	4.1	18.04	17.95	146.9	29,932	0.49%	大買/鉅額交易
2020/10/28	62	18.06	0	0.00	18.15	62	29,950	0.21%
2020/10/27	26	18.25	3	18.32	18.15	23	30,132	0.08%
2020/10/26	19.1	18.28	23.3	18.30	18.35	-4.2	30,153	-0.01%
2020/10/23	26	18.20	5	18.24	18.25	21	30,252	0.07%
2020/10/22	6.2	18.09	3	18.22	18.25	3.2	30,656	0.01%
2020/10/21	4	18.01	3	18.05	18.00	1	30,911	0.00%
2020/10/20	7	17.99	7	18.09	18.00	0	31,106	0.00%
2020/10/19	18.1	18.02	1	18.00	18.00	17.1	31,061	0.05%
2020/10/16	144	17.97	0	0.00	17.90	144	31,649	0.45%	大買/鉅額交易
2020/10/15	168.2	17.98	1	18.00	17.95	167.2	31,935	0.52%	大買/鉅額交易
2020/10/14	67	18.00	3	18.10	18.10	64	31,724	0.20%
2020/10/13	120.1	18.04	7	18.06	18.05	113.1	31,850	0.36%	大買/鉅額交易
2020/10/12	42.8	18.12	18	18.23	18.15	24.8	32,076	0.08%
2020/10/08	12	18.25	14	18.30	18.35	-2	32,502	-0.01%
2020/10/07	36.5	18.28	7	18.31	18.25	29.5	33,018	0.09%
2020/10/06	25	18.32	11.1	18.36	18.45	13.9	33,938	0.04%
2020/10/05	53	18.23	1	18.50	18.15	52	35,125	0.15%
2020/09/30	24	18.34	39	18.35	18.40	-15	35,708	-0.04%
2020/09/29	17	18.25	13	18.25	18.30	4	35,989	0.01%
2020/09/28	71	17.88	67	17.85	18.05	4	36,307	0.01%
2020/09/25	137	17.65	13.2	17.67	17.60	123.8	36,580	0.34%	大買/鉅額交易
2020/09/24	201	17.76	18	17.69	17.60	183	35,900	0.51%	大買/鉅額交易
2020/09/23	139.5	18.04	216	18.05	18.00	-76.5	35,340	-0.22%	大買/大賣/
2020/09/22	193	18.27	18	18.28	18.20	175	34,880	0.50%	大買/鉅額交易
2020/09/21	55.1	18.55	0	0.00	18.50	55.1	34,369	0.16%
2020/09/18	37.4	18.63	4	18.70	18.60	33.4	34,323	0.10%
2020/09/17	50	18.74	0	0.00	18.70	50	34,037	0.15%
2020/09/16	18	18.83	101	18.85	18.85	-83	33,942	-0.24%	大賣/
2020/09/15	22	18.75	6	18.84	18.90	16	33,992	0.05%
2020/09/14	59	18.76	7	18.80	18.80	52	34,829	0.15%
2020/09/11	39	18.77	4	18.74	18.85	35	34,980	0.10%
2020/09/10	15	18.78	13	18.82	18.90	2	35,114	0.01%
2020/09/09	31	18.76	7	18.84	18.80	24	35,318	0.07%
2020/09/08	38	18.87	5	18.87	18.90	33	35,508	0.09%
2020/09/07	91.6	18.82	7	18.80	18.85	84.6	35,874	0.24%
2020/09/04	31	18.73	1	18.75	18.80	30	36,107	0.08%
2020/09/03	40	18.77	7	18.81	18.85	33	35,911	0.09%
2020/09/02	228	18.76	14	18.72	18.70	214	35,754	0.60%	大買/鉅額交易
2020/09/01	77	18.90	0	0.00	18.90	77	35,252	0.22%
2020/08/31	61	19.00	15	19.05	18.95	46	34,963	0.13%
2020/08/28	37.1	19.02	9	19.03	19.00	28.1	34,821	0.08%
2020/08/27	85	19.02	4	19.03	19.00	81	35,174	0.23%
2020/08/26	20	19.08	0	0.00	19.20	20	35,208	0.06%
2020/08/25	27	19.05	17.7	19.09	19.10	9.3	35,375	0.03%
2020/08/24	69.4	19.05	1	19.10	19.05	68.4	37,240	0.18%
2020/08/21	42	19.12	10.3	19.10	19.20	31.7	37,597	0.08%
2020/08/20	202.1	19.09	51	19.12	19.00	151.1	37,561	0.40%	大買/鉅額交易
2020/08/19	14	19.40	21	19.48	19.40	-7	36,998	-0.02%
2020/08/18	13.5	19.41	6	19.43	19.40	7.5	36,721	0.02%
2020/08/17	21	19.40	15	19.50	19.50	6	36,793	0.02%
2020/08/14	13	19.39	10.5	19.40	19.35	2.5	36,930	0.01%
2020/08/13	3	19.43	15	19.48	19.50	-12	37,035	-0.03%
2020/08/12	164	19.42	3	19.40	19.40	161	37,303	0.43%	大買/鉅額交易
2020/08/11	90	19.44	31	19.48	19.40	59	37,427	0.16%
2020/08/10	13.8	19.41	5.3	19.43	19.40	8.5	37,497	0.02%
2020/08/07	49	19.36	3	19.43	19.35	46	37,567	0.12%
2020/08/06	336	19.39	3	19.40	19.40	333	37,582	0.89%	大買/鉅額交易
2020/08/05	88.8	19.33	2	19.35	19.30	86.8	38,122	0.23%
2020/08/04	38.5	19.37	8	19.41	19.35	30.5	38,283	0.08%
2020/08/03	111.1	19.36	12	19.40	19.30	99.1	38,321	0.26%	大買/
2020/07/31	14	19.46	4	19.50	19.40	10	38,313	0.03%
2020/07/30	11	19.54	14	19.48	19.65	-3	38,215	-0.01%
2020/07/29	230.5	19.55	5	19.48	19.50	225.5	38,150	0.59%	大買/鉅額交易
2020/07/28	121	19.30	10	19.37	19.35	111	38,620	0.29%	大買/鉅額交易
2020/07/27	105	19.43	28	19.49	19.35	77	39,135	0.20%	大買/
2020/07/24	105.8	19.57	2	19.55	19.50	103.8	39,242	0.26%	大買/鉅額交易
2020/07/23	40	19.69	8	19.70	19.75	32	39,366	0.08%
2020/07/22	142.7	19.73	8	19.80	19.80	134.7	39,850	0.34%	大買/鉅額交易
2020/07/21	78	19.83	0	0.00	19.80	78	39,576	0.20%
2020/07/20	33.5	19.84	33.1	19.89	19.85	0.4	39,607	0.00%
2020/07/17	62.1	19.84	29	19.85	19.90	33.1	40,237	0.08%
2020/07/16	105	19.85	3	19.90	19.85	102	40,922	0.25%	大買/鉅額交易
2020/07/15	94.3	19.89	9	19.88	19.90	85.3	40,646	0.21%
2020/07/14	123.5	19.96	35	20.02	19.95	88.5	40,486	0.22%	大買/
2020/07/13	106.2	20.05	44	20.06	20.10	62.2	40,670	0.15%	大買/
2020/07/10	136.3	20.90	30	20.93	20.90	106.3	40,629	0.26%	大買/鉅額交易
2020/07/09	27.2	21.12	52	21.15	21.15	-24.8	40,292	-0.06%
2020/07/08	15.9	21.10	32	21.12	21.15	-16.1	40,156	-0.04%
2020/07/07	30	21.09	26	21.08	21.20	4	40,241	0.01%
2020/07/06	27	20.88	76	20.94	21.05	-49	40,072	-0.12%
2020/07/03	11	20.65	34	20.73	20.80	-23	39,932	-0.06%
2020/07/02	78.5	20.53	16	20.56	20.50	62.5	39,906	0.16%
2020/07/01	11	20.51	13	20.53	20.50	-2	40,075	0.00%
2020/06/30	11	20.33	13	20.39	20.35	-2	40,199	0.00%
2020/06/29	16.5	20.17	12	20.24	20.25	4.5	40,755	0.01%
2020/06/24	35	20.26	2	20.35	20.25	33	41,200	0.08%
2020/06/23	24	20.20	53.8	20.32	20.40	-29.8	41,993	-0.07%
2020/06/22	16	20.17	24	20.21	20.30	-8	42,669	-0.02%
2020/06/19	43.5	20.20	9.1	20.22	20.10	34.4	43,720	0.08%
2020/06/18	17	20.27	65	20.46	20.30	-48	43,953	-0.11%
2020/06/17	7	20.32	5	20.32	20.55	2	45,257	0.00%
2020/06/16	51.2	20.20	125	20.27	20.35	-73.8	46,903	-0.16%	大賣/
2020/06/15	55	20.17	7	20.20	20.10	48	48,350	0.10%
2020/06/12	45	20.17	30	20.20	20.20	15	49,216	0.03%
2020/06/11	70	20.77	63	20.65	20.65	7	50,336	0.01%
2020/06/10	6	21.05	5	21.08	21.10	1	51,195	0.00%
2020/06/09	2	20.93	142	20.95	21.05	-140	53,643	-0.26%	大賣/鉅額交易
2020/06/08	22	20.89	35	20.95	21.00	-13	54,674	-0.02%
2020/06/05	12	20.74	55.2	20.79	20.80	-43.2	55,643	-0.08%
2020/06/04	141	20.84	34	20.80	20.65	107	56,543	0.19%	大買/鉅額交易
2020/06/03	22.5	20.74	68	20.73	20.75	-45.5	57,457	-0.08%
2020/06/02	4	20.13	41.5	20.19	20.30	-37.5	57,439	-0.07%
2020/06/01	24	20.11	48	20.10	20.05	-24	57,450	-0.04%
2020/05/29	75	19.69	22	19.93	19.95	53	57,494	0.09%
2020/05/28	74	19.89	47	19.95	19.85	27	55,907	0.05%
2020/05/27	5	20.00	50	20.03	20.10	-45	56,210	-0.08%
2020/05/26	15	19.86	134	19.91	19.95	-119	56,541	-0.21%	大賣/鉅額交易
2020/05/25	8	19.58	8	19.71	19.75	0	56,691	0.00%
2020/05/22	87	19.61	2	19.70	19.55	85	56,938	0.15%
2020/05/21	48.2	19.84	24	19.85	19.80	24.2	56,923	0.04%
2020/05/20	4.2	19.82	3	19.85	19.85	1.2	56,828	0.00%
2020/05/19	10	19.82	72	19.82	19.85	-62	57,037	-0.11%
2020/05/18	19	19.55	12	19.55	19.50	7	57,028	0.01%
2020/05/15	31	19.58	34	19.64	19.60	-3	57,006	-0.01%
2020/05/14	114	19.55	7.2	19.55	19.55	106.8	57,148	0.19%	大買/鉅額交易
2020/05/13	29	19.60	41	19.74	19.80	-12	56,821	-0.02%
2020/05/12	153.1	19.62	47	19.67	19.65	106.1	56,806	0.19%	大買/鉅額交易
2020/05/11	95	20.01	84	20.08	20.00	11	56,510	0.02%
2020/05/08	15	19.84	13	19.87	19.80	2	56,336	0.00%
2020/05/07	6	19.82	7	19.65	19.70	-1	56,494	0.00%
2020/05/06	31	19.55	10	19.57	19.55	21	56,584	0.04%
2020/05/05	14	19.63	75	19.67	19.65	-61	56,507	-0.11%
2020/05/04	57	19.47	20	19.49	19.50	37	56,571	0.07%
2020/04/30	35	19.99	199	20.10	20.00	-164	56,460	-0.29%	大賣/鉅額交易
2020/04/29	22.4	19.70	74	19.78	19.70	-51.7	56,001	-0.09%
2020/04/28	12	19.35	78	19.31	19.50	-66	56,031	-0.12%
2020/04/27	40	19.01	46	18.98	19.05	-6	57,103	-0.01%
2020/04/24	15	18.65	19	18.69	18.60	-4	56,791	-0.01%
2020/04/23	66	18.61	7	18.76	18.55	59	56,445	0.10%
2020/04/22	52	18.38	78.1	18.34	18.50	-26.1	56,084	-0.05%
2020/04/21	185	18.90	127	18.88	18.70	58	55,653	0.10%	大買/大賣/
2020/04/20	161	19.40	26.5	19.44	19.30	134.5	54,957	0.24%	大買/鉅額交易
2020/04/17	102	19.72	24	19.70	19.60	78	54,808	0.14%	大買/
2020/04/16	133	19.53	62	19.60	19.50	71	54,484	0.13%	大買/
2020/04/15	201.1	19.98	80	20.00	19.90	121.1	53,928	0.22%	大買/鉅額交易
2020/04/14	78	19.55	39	19.41	19.65	39	53,168	0.07%
2020/04/13	90	18.74	170	18.82	18.80	-80	52,397	-0.15%	大賣/
2020/04/10	12.1	18.60	81	18.49	18.65	-68.9	51,908	-0.13%
2020/04/09	69	18.03	18.4	18.05	18.05	50.6	51,292	0.10%
2020/04/08	88	17.99	45	17.96	17.95	43	50,814	0.08%
2020/04/07	77	17.95	29	18.02	17.90	48	50,406	0.10%
2020/04/06	80	17.55	118	17.63	17.85	-38	50,107	-0.08%	大賣/
2020/04/01	36	17.77	15	17.81	17.75	21	49,449	0.04%
2020/03/31	20	17.79	9	18.20	17.90	11	49,090	0.02%
2020/03/30	30	17.79	527	17.67	17.90	-497	48,326	-1.03%	大賣/鉅額交易
2020/03/27	512	17.78	74.7	17.78	17.90	437.3	47,734	0.92%	大買/鉅額交易
2020/03/26	156	17.35	15.2	17.43	17.30	140.8	46,872	0.30%	大買/鉅額交易
2020/03/25	112	17.54	78	17.53	17.50	34	46,742	0.07%	大買/
2020/03/24	65.1	16.69	46	16.78	16.60	19.1	45,846	0.04%
2020/03/23	112.7	16.27	21	16.28	16.15	91.7	45,074	0.20%	大買/
2020/03/20	161	17.11	70	17.08	17.10	91	43,907	0.21%	大買/
2020/03/19	112.5	16.85	135	16.90	16.30	-22.6	42,276	-0.05%	大買/大賣/
2020/03/18	98.3	18.08	38.1	18.11	17.95	60.2	41,243	0.15%
2020/03/17	115.2	18.46	73.7	18.49	18.35	41.5	40,340	0.10%	大買/
2020/03/16	110.6	19.16	47	19.35	19.05	63.6	38,936	0.16%	大買/
2020/03/13	234	18.99	61.2	19.00	19.65	172.8	37,786	0.46%	大買/鉅額交易
2020/03/12	61.1	20.62	76	20.73	20.50	-14.9	35,232	-0.04%
2020/03/11	50	21.41	25.2	21.40	21.35	24.8	34,135	0.07%
2020/03/10	51.1	21.55	45	21.54	21.55	6.1	33,181	0.02%
2020/03/09	108.1	21.93	30	21.87	21.80	78.1	32,323	0.24%	大買/
2020/03/06	30	22.45	26	22.69	22.40	4	31,317	0.01%
2020/03/05	9	22.65	5	22.76	22.85	4	31,030	0.01%
2020/03/04	12	22.49	1	22.55	22.55	11	30,859	0.04%
2020/03/03	0	0.00	17	22.52	22.55	-17	30,623	-0.06%
2020/03/02	41.1	22.19	4	22.30	22.25	37.1	30,120	0.12%
2020/02/27	6	22.63	8.2	22.61	22.70	-2.2	30,315	-0.01%
2020/02/26	12	22.65	28	22.62	22.80	-16	29,971	-0.05%
2020/02/25	5	22.71	2	22.75	22.80	3	29,697	0.01%
2020/02/24	73	22.94	6.4	22.81	22.85	66.6	29,878	0.22%
2020/02/21	16	23.23	3	23.25	23.20	13	29,917	0.04%
2020/02/20	10	23.40	11	23.40	23.45	-1	29,837	0.00%
2020/02/19	1	23.25	5	23.28	23.30	-4	29,646	-0.01%
2020/02/18	12	22.88	4	23.06	23.10	8	29,619	0.03%
2020/02/17	1	22.75	11	22.76	22.95	-10	29,671	-0.03%
2020/02/14	10	22.75	3	22.80	22.80	7	30,157	0.02%
2020/02/13	3	22.80	3.2	22.74	22.80	-0.2	30,859	0.00%
2020/02/12	8	22.59	5	22.63	22.65	3	31,125	0.01%
2020/02/11	35	22.50	9	22.50	22.55	26	31,005	0.08%
2020/02/10	5	22.41	9	22.47	22.50	-4	31,077	-0.01%
2020/02/07	2.1	22.40	19	22.40	22.50	-16.9	31,568	-0.05%
2020/02/06	16	22.43	14	22.40	22.50	2	31,453	0.01%
2020/02/05	17	22.25	12	22.31	22.40	5	31,694	0.02%
2020/02/04	11	22.10	8	22.23	22.30	3	31,443	0.01%
2020/02/03	27	21.78	34	21.71	21.95	-7	31,371	-0.02%
2020/01/31	34.3	22.03	2	22.00	22.05	32.3	31,208	0.10%
2020/01/30	92.7	22.25	87	22.09	22.00	5.7	30,750	0.02%
2020/01/20	4	22.78	19.1	22.70	22.90	-15.1	29,385	-0.05%
2020/01/17	13	22.53	0	0.00	22.60	13	29,165	0.04%
2020/01/16	5	22.57	0	0.00	22.60	5	29,356	0.02%
2020/01/15	4	22.68	21	22.66	22.70	-17	29,348	-0.06%
2020/01/14	17	22.48	16.2	22.53	22.60	0.8	29,269	0.00%
2020/01/13	5	22.26	2	22.40	22.50	3	28,942	0.01%
2020/01/10	17.1	22.32	0	0.00	22.25	17.1	29,085	0.06%
2020/01/09	5	22.23	1	22.35	22.30	4	29,229	0.01%
2020/01/08	8	22.14	14	22.20	22.25	-6	29,318	-0.02%
2020/01/07	0	0.00	5	22.25	22.35	-5	29,051	-0.02%
2020/01/06	12.2	22.23	3	22.35	22.25	9.2	29,172	0.03%
2020/01/02	6	22.34	0.4	22.35	22.35	5.6	29,062	0.02%
2019/12/31	18	22.33	1	22.40	22.40	17	29,038	0.06%
2019/12/30	6	22.44	19	22.50	22.50	-13	28,926	-0.04%
2019/12/27	1	22.45	6	22.45	22.50	-5	28,856	-0.02%
2019/12/26	0	0.00	3	22.42	22.45	-3	28,840	-0.01%
2019/12/24	0	22.40	0.1	22.40	22.45	-0.1	29,229	0.00%
2019/12/23	0	0.00	1	22.50	22.50	-1	29,234	0.00%
2019/12/20	11	22.45	12	22.49	22.40	-1	29,485	0.00%
2019/12/19	7.2	22.43	2	22.40	22.40	5.2	29,215	0.02%
2019/12/18	15	22.28	17	22.43	22.50	-2	29,240	-0.01%
2019/12/17	2	22.30	4	22.36	22.40	-2	29,345	-0.01%
2019/12/16	11	22.38	1	22.50	22.30	10	29,100	0.03%
2019/12/13	10	22.46	32	22.45	22.50	-22	29,132	-0.08%
2019/12/12	6	22.20	94	22.17	22.15	-88	28,495	-0.31%
2019/12/11	5	22.00	24	22.05	22.10	-19	28,282	-0.07%
2019/12/10	2	21.88	2.4	21.95	21.95	-0.4	28,209	0.00%
2019/12/09	7	21.75	0	0.00	21.85	7	28,218	0.02%
2019/12/06	16	21.83	10	21.70	21.90	6	28,482	0.02%
2019/12/05	78.2	21.85	11.5	21.75	21.70	66.7	28,490	0.23%
2019/12/04	15	21.68	0	0.00	21.85	15	28,342	0.05%
2019/12/03	7	21.74	0	0.00	21.75	7	28,292	0.02%
2019/12/02	7	21.74	15	21.75	21.85	-8	28,151	-0.03%
2019/11/29	27	21.88	0	0.00	21.85	27	28,072	0.10%
2019/11/28	26	22.04	0.2	21.95	21.95	25.8	27,767	0.09%
2019/11/27	6	22.11	9.4	22.19	22.25	-3.4	27,753	-0.01%
2019/11/26	10	22.14	19	22.22	22.10	-9	27,682	-0.03%
2019/11/25	6.1	21.92	20.2	22.00	21.90	-14.1	26,609	-0.05%
2019/11/22	3	21.95	20	22.00	22.00	-17	26,937	-0.06%
2019/11/21	13	21.98	65	22.00	22.00	-52	26,777	-0.19%
2019/11/20	5	22.11	2	22.30	22.15	3	26,305	0.01%
2019/11/19	0	0.00	3	22.23	22.25	-3	26,043	-0.01%
2019/11/18	2	22.20	7	22.23	22.25	-5	26,049	-0.02%
2019/11/15	3	22.10	11	22.30	22.15	-8	25,962	-0.03%
2019/11/14	9	22.19	6	22.19	22.15	3	25,865	0.01%
2019/11/13	13	22.15	98	22.16	22.25	-85	25,955	-0.33%
2019/11/12	18	21.94	30.5	21.91	21.90	-12.5	25,256	-0.05%
2019/11/11	72	21.61	12.5	21.61	21.60	59.5	24,622	0.24%
2019/11/08	11	21.80	20	21.80	21.85	-9	24,477	-0.04%
2019/11/07	8.5	21.70	107.4	21.73	21.70	-98.9	24,669	-0.40%	大賣/
2019/11/06	18	21.65	1,800.3	21.68	21.75	-1,782.3	24,715	-7.21%	大賣/鉅額交易
2019/11/05	47.2	21.50	25	21.47	21.50	22.2	24,262	0.09%
2019/11/04	15	21.45	10	21.34	21.45	5	24,725	0.02%
2019/11/01	2	21.20	5.3	21.23	21.25	-3.3	24,489	-0.01%
2019/10/31	3	21.17	38	21.21	21.20	-35	24,908	-0.14%
2019/10/30	12	21.02	2	21.00	21.10	10	24,686	0.04%
2019/10/29	15	21.10	42.1	21.20	21.15	-27.1	25,036	-0.11%
2019/10/28	3	21.00	9	21.10	21.10	-6	24,769	-0.02%
2019/10/25	15	20.95	3	21.20	21.05	12	24,723	0.05%
2019/10/24	3.1	20.99	10	21.07	21.15	-6.9	24,634	-0.03%
2019/10/23	25	20.92	6	20.95	21.00	19	24,501	0.08%
2019/10/22	1	21.05	29.1	21.06	21.10	-28.1	24,460	-0.11%
2019/10/21	0	0.00	1.1	20.91	21.00	-1.1	24,214	0.00%
2019/10/18	15	21.00	9.4	21.01	20.90	5.6	24,260	0.02%
2019/10/17	10	21.08	27	21.11	21.15	-17	24,150	-0.07%
2019/10/16	7	20.94	115	20.96	20.95	-108	23,826	-0.45%	大賣/鉅額交易
2019/10/15	0	0.00	57	20.88	20.90	-57	23,758	-0.24%
2019/10/14	4.2	20.80	137	20.89	20.90	-132.8	24,159	-0.55%	大賣/鉅額交易
2019/10/09	61	20.63	0	0.00	20.60	61	24,663	0.25%
2019/10/08	17	20.68	73	20.80	20.75	-56	25,546	-0.22%
2019/10/07	4	20.60	0	0.00	20.55	4	25,902	0.02%
2019/10/04	23.2	20.55	0	0.00	20.60	23.2	26,141	0.09%
2019/10/03	27	20.57	0	0.00	20.55	27	26,541	0.10%
2019/10/02	43.1	20.75	3.1	20.77	20.80	40	26,747	0.15%
2019/10/01	6	20.72	13	20.83	20.85	-7	27,048	-0.03%
2019/09/27	17	20.63	15	20.80	20.60	2	27,031	0.01%
2019/09/26	15	20.69	1	20.75	20.70	14	27,241	0.05%
2019/09/25	92	20.56	5	20.60	20.65	87	27,559	0.32%
2019/09/24	75	20.75	4	20.79	20.75	71	27,399	0.26%
2019/09/23	14.9	20.98	0	0.00	20.90	14.9	27,318	0.05%
2019/09/20	3.4	21.30	13	21.27	21.30	-9.7	27,456	-0.04%
2019/09/19	9	21.23	13	21.21	21.25	-4	27,069	-0.01%
2019/09/18	2	21.10	31	21.21	21.30	-29	27,226	-0.11%
2019/09/17	10.5	20.90	10	21.00	21.00	0.5	27,189	0.00%
2019/09/16	0	0.00	6.2	21.05	21.05	-6.2	27,856	-0.02%
2019/09/12	15	21.07	82	21.04	21.00	-67	28,088	-0.24%
2019/09/11	52	20.89	131	20.87	21.00	-79	28,410	-0.28%	大賣/
2019/09/10	65	20.84	140	20.86	20.95	-75	28,358	-0.26%	大賣/
2019/09/09	2	20.55	19	20.64	20.65	-17	28,256	-0.06%
2019/09/06	4.2	20.53	3	20.53	20.55	1.2	28,532	0.00%
2019/09/05	2.2	20.47	19	20.53	20.45	-16.8	28,606	-0.06%
2019/09/04	3.1	20.35	1	20.40	20.35	2.1	28,798	0.01%
2019/09/03	3	20.23	3	20.20	20.20	0	28,999	0.00%
2019/09/02	3	20.28	0	0.00	20.30	3	29,402	0.01%
2019/08/30	4	20.26	4.1	20.33	20.35	-0.1	29,782	0.00%
2019/08/29	0	0.00	1.1	20.11	20.10	-1.1	29,901	0.00%
2019/08/27	10	20.17	1	20.25	20.05	9	30,411	0.03%
2019/08/26	21	20.16	1	20.20	20.15	20	30,322	0.07%
2019/08/23	3	20.30	9	20.45	20.50	-6	30,561	-0.02%
2019/08/22	2.5	20.31	8	20.39	20.25	-5.5	30,712	-0.02%
2019/08/21	22	20.41	0	0.00	20.30	22	31,456	0.07%
2019/08/20	2	20.43	0	0.00	20.60	2	31,423	0.01%
2019/08/19	8	20.52	31	20.56	20.45	-23	31,432	-0.07%
2019/08/16	1	20.05	35	20.48	20.50	-34	31,486	-0.11%
2019/08/15	16	20.02	40	20.00	20.05	-24	31,295	-0.08%
2019/08/14	7	20.23	20	20.23	20.20	-13	31,569	-0.04%
2019/08/13	45	20.05	2	20.05	20.00	43	31,757	0.14%
2019/08/12	17.1	20.23	13	20.39	20.20	4.1	31,637	0.01%
2019/08/08	66	20.14	9	20.22	20.15	57	31,471	0.18%
2019/08/07	15	20.01	4	19.98	20.05	11	31,689	0.03%
2019/08/06	71	19.87	12	19.85	19.95	59	32,019	0.18%
2019/08/05	52.6	20.01	5.1	20.09	20.10	47.5	31,858	0.15%
2019/08/02	64.4	20.08	1	20.05	20.05	63.4	32,159	0.20%
2019/08/01	34	20.22	2	20.20	20.30	32	32,456	0.10%
2019/07/31	45.1	20.38	0.2	20.45	20.30	44.9	32,839	0.14%
2019/07/30	4	20.51	0	0.00	20.50	4	32,580	0.01%
2019/07/29	6	20.51	25	20.59	20.50	-19	33,121	-0.06%
2019/07/26	60	20.50	3	20.55	20.55	57	33,997	0.17%
2019/07/25	7.4	20.54	17	20.65	20.65	-9.6	34,955	-0.03%
2019/07/24	68	20.45	0	0.00	20.45	68	35,354	0.19%
2019/07/23	9.2	20.54	0	0.00	20.50	9.2	35,852	0.03%
2019/07/22	14.5	20.54	0	0.00	20.55	14.5	35,969	0.04%
2019/07/19	148.1	20.57	2	20.60	20.50	146.1	35,993	0.41%	大買/鉅額交易
2019/07/18	92	20.55	1	20.55	20.60	91	36,021	0.25%
2019/07/17	29.1	20.50	17	20.56	20.60	12.1	36,136	0.03%
2019/07/16	347.2	20.53	81	20.50	20.55	266.2	36,056	0.74%	大買/鉅額交易
2019/07/15	1,459.5	20.65	3	20.80	20.65	1,456.5	35,686	4.08%	大買/鉅額交易
2019/07/12	14.1	21.62	25	21.65	21.60	-10.9	35,402	-0.03%
2019/07/11	10.2	21.74	32	21.78	21.75	-21.8	34,856	-0.06%
2019/07/10	4	21.75	11.6	21.75	21.75	-7.6	34,509	-0.02%
2019/07/09	13	21.75	115	21.80	21.70	-102	34,489	-0.30%	大賣/鉅額交易
2019/07/08	7	21.72	11	21.70	21.70	-4	34,092	-0.01%
2019/07/05	1.6	21.65	17	21.70	21.70	-15.4	33,912	-0.05%
2019/07/04	1	21.55	26	21.60	21.55	-25	33,827	-0.07%
2019/07/03	5	21.44	5.4	21.45	21.50	-0.4	33,814	0.00%
2019/07/02	11	21.48	1	21.50	21.50	10	33,679	0.03%
2019/07/01	1	21.50	17	21.51	21.45	-16	33,343	-0.05%
2019/06/28	1	21.45	18	21.47	21.35	-17	33,160	-0.05%
2019/06/27	0	0.00	54	21.36	21.45	-54	33,348	-0.16%
2019/06/26	2	21.15	0	0.00	21.20	2	33,292	0.01%
2019/06/25	26.1	21.10	12	21.15	21.10	14.1	33,339	0.04%
2019/06/24	23	21.09	5	21.26	21.05	18	33,308	0.05%
2019/06/21	28	21.20	5	21.20	21.10	23	32,956	0.07%
2019/06/20	0	0.00	19	21.55	21.40	-19	32,289	-0.06%
2019/06/19	0	0.00	33	21.43	21.50	-33	32,024	-0.10%
2019/06/18	0	0.00	1	21.35	21.30	-1	31,469	0.00%
2019/06/17	3	21.30	0	21.35	21.30	3	31,575	0.01%
2019/06/14	1	21.30	71	21.29	21.35	-70	31,601	-0.22%
2019/06/13	8	21.01	16	21.05	21.05	-8	31,240	-0.03%
2019/06/12	24	21.00	13	21.00	21.10	11	31,699	0.03%
2019/06/11	11	21.21	7	21.23	21.10	4	31,415	0.01%
2019/06/10	22	21.24	30	21.30	21.30	-8	31,246	-0.03%
2019/06/06	30	20.97	51	20.96	21.05	-21	30,905	-0.07%
2019/06/05	11.5	20.85	13	20.91	20.95	-1.5	30,745	0.00%
2019/06/04	18	20.82	0	0.00	20.80	18	30,803	0.06%
2019/06/03	12	20.83	1	20.85	20.90	11	30,653	0.04%
2019/05/31	3	20.92	5	20.95	20.95	-2	30,684	-0.01%
2019/05/30	5	20.85	1	20.90	20.90	4	30,525	0.01%
2019/05/29	10	20.89	2	20.90	20.85	8	30,603	0.03%
2019/05/28	18	20.88	1	21.05	21.05	17	30,736	0.06%
2019/05/27	2	20.90	13	21.00	20.95	-11	30,128	-0.04%
2019/05/24	12	20.84	1	20.85	20.90	11	30,240	0.04%
2019/05/23	8	20.85	0	0.00	20.85	8	30,190	0.03%
2019/05/22	6	20.88	2	20.88	20.90	4	30,039	0.01%
2019/05/21	12	21.00	34	21.00	20.95	-22	30,045	-0.07%
2019/05/20	12	20.92	11	20.96	20.90	1	29,570	0.00%
2019/05/17	14	20.74	6.2	20.82	20.70	7.8	29,337	0.03%
2019/05/16	14	20.76	39	20.78	20.70	-25	29,265	-0.09%
2019/05/15	66	20.84	1	20.85	20.80	65	29,001	0.22%
2019/05/14	11	20.91	18	21.00	21.05	-7	28,760	-0.02%
2019/05/13	23	21.04	28	21.01	21.05	-5	28,667	-0.02%
2019/05/10	3.2	21.17	22	21.20	21.20	-18.8	28,748	-0.07%
2019/05/09	22.2	20.96	3	20.95	20.85	19.2	28,522	0.07%
2019/05/08	27	21.14	20	21.18	21.10	7	28,103	0.02%
2019/05/07	19	21.52	1	21.60	21.45	18	27,915	0.06%
2019/05/06	30	21.38	18	21.49	21.45	12	28,031	0.04%
2019/05/03	8	21.75	50	21.73	21.85	-42	27,735	-0.15%
2019/05/02	20	21.50	25	21.48	21.50	-5	26,834	-0.02%
2019/04/30	0	0.00	40.4	21.07	21.15	-40.4	26,317	-0.15%
2019/04/29	3	20.88	104.1	20.83	20.90	-101.1	26,122	-0.39%	大賣/鉅額交易
2019/04/26	7	20.48	8	20.52	20.45	-1	26,110	0.00%
2019/04/25	0.1	20.60	52.8	20.57	20.60	-52.7	26,122	-0.20%
2019/04/24	1	20.45	36	20.52	20.50	-35	26,302	-0.13%
2019/04/23	20.3	20.36	11	20.43	20.45	9.3	26,286	0.04%
2019/04/22	5	20.44	80	20.48	20.45	-75	26,317	-0.28%
2019/04/19	0	0.00	18	20.37	20.40	-18	26,539	-0.07%
2019/04/18	134	20.29	2.4	20.30	20.20	131.6	26,699	0.49%	大買/鉅額交易
2019/04/17	109	20.37	30	20.45	20.35	79	26,558	0.30%	大買/
2019/04/16	22.5	20.45	1	20.50	20.45	21.5	26,322	0.08%
2019/04/15	22	20.49	2	20.60	20.40	20	26,435	0.08%
2019/04/12	18	20.58	0	0.00	20.55	18	26,754	0.07%
2019/04/11	1	20.65	47	20.65	20.70	-46	26,867	-0.17%
2019/04/10	7.2	20.59	23	20.71	20.55	-15.8	26,937	-0.06%
2019/04/09	0	0.00	123	20.70	20.75	-123	27,013	-0.46%	大賣/鉅額交易
2019/04/08	17	20.43	50	20.51	20.55	-33	26,910	-0.12%
2019/04/03	19	20.36	6	20.39	20.35	13	26,705	0.05%
2019/04/02	8	20.38	4	20.40	20.40	4	26,687	0.01%
2019/04/01	137	20.35	1	20.35	20.30	136	26,739	0.51%	大買/鉅額交易
2019/03/29	34	20.40	0	0.00	20.45	34	26,136	0.13%
2019/03/28	34	20.40	5	20.41	20.40	29	26,082	0.11%
2019/03/27	58	20.47	8	20.55	20.40	50	26,159	0.19%
2019/03/26	18	20.62	5	20.63	20.65	13	26,032	0.05%
2019/03/25	41.4	20.62	1	20.60	20.60	40.4	26,246	0.15%
2019/03/22	12	20.86	14	20.90	20.90	-2	26,262	-0.01%
2019/03/21	0	0.00	14.4	20.92	21.00	-14.4	26,561	-0.05%
2019/03/20	30	20.88	13	21.00	20.90	17	26,863	0.06%
2019/03/19	13	20.92	9	20.95	20.90	4	27,412	0.01%
2019/03/18	3.1	20.75	39	20.82	20.85	-35.9	27,481	-0.13%
2019/03/15	13	20.65	66	20.72	20.65	-53	27,712	-0.19%
2019/03/14	2	20.55	10	20.56	20.55	-8	27,247	-0.03%
2019/03/13	12	20.53	5	20.55	20.45	7	27,360	0.03%
2019/03/12	14	20.52	15	20.60	20.60	-1	27,326	0.00%
2019/03/11	16	20.52	5.4	20.55	20.45	10.6	27,366	0.04%
2019/03/08	57.1	20.44	0	0.00	20.35	57.1	27,427	0.21%
2019/03/07	7	20.61	0	0.00	20.60	7	27,577	0.03%
2019/03/06	50	20.60	0	0.00	20.55	50	27,671	0.18%
2019/03/05	30.3	20.65	0	0.00	20.65	30.3	27,714	0.11%
2019/03/04	32	20.64	14	20.79	20.75	18	27,585	0.07%
2019/02/27	6	20.77	55	20.84	20.85	-49	27,417	-0.18%
2019/02/26	14	20.71	31	20.78	20.80	-17	27,282	-0.06%
2019/02/25	22	20.68	14.2	20.75	20.75	7.8	27,137	0.03%
2019/02/22	2	20.73	11	20.70	20.75	-9	26,958	-0.03%
2019/02/21	13	20.58	42	20.67	20.75	-29	26,919	-0.11%
2019/02/20	21	20.47	1	20.50	20.55	20	27,123	0.07%
2019/02/19	16.1	20.45	0	0.00	20.45	16.1	27,327	0.06%
2019/02/18	40	20.49	0	0.00	20.45	40	27,517	0.15%
2019/02/15	35.1	20.45	0.3	20.55	20.45	34.7	27,909	0.12%
2019/02/14	4	20.63	7	20.65	20.60	-3	28,469	-0.01%
2019/02/13	3	20.50	5	20.64	20.60	-2	28,526	-0.01%
2019/02/12	117	20.39	120.1	20.58	20.55	-3.1	28,385	-0.01%	大買/大賣/
2019/02/11	32.2	20.55	2	20.53	20.45	30.2	27,998	0.11%
2019/01/30	1.1	20.65	5	20.58	20.70	-3.9	27,590	-0.01%
2019/01/29	24.1	20.48	12	20.50	20.55	12.1	27,382	0.04%
2019/01/28	1	20.60	3.2	20.70	20.70	-2.2	27,299	-0.01%
2019/01/25	6	20.59	55	20.61	20.60	-49	27,101	-0.18%
2019/01/24	0	0.00	1.2	20.44	20.40	-1.2	26,799	0.00%
2019/01/23	3	20.38	8	20.41	20.35	-5	27,098	-0.02%
2019/01/22	3	20.45	28	20.34	20.50	-25	27,099	-0.09%
2019/01/21	0	0.00	37	20.18	20.25	-37	26,915	-0.14%
2019/01/18	30.1	19.95	4	20.10	19.95	26.1	27,051	0.10%
2019/01/17	11	20.01	5.4	20.05	20.00	5.7	27,425	0.02%
2019/01/16	23	20.00	24	20.13	20.05	-1	28,259	0.00%
2019/01/15	1	20.10	0.6	20.20	20.15	0.4	28,265	0.00%
2019/01/14	10	20.00	4	20.10	20.10	6	28,092	0.02%
2019/01/11	4	20.10	2	20.25	20.10	2	28,288	0.01%
2019/01/10	9	20.11	6	20.17	20.20	3	28,063	0.01%
2019/01/09	1	20.20	46	20.19	20.25	-45	27,976	-0.16%
2019/01/08	32	19.93	0	0.00	19.95	32	27,952	0.11%
2019/01/07	6	20.00	27	20.05	20.10	-21	28,441	-0.07%
2019/01/04	37	19.77	0	0.00	19.80	37	29,344	0.13%
2019/01/03	0	0.00	8	20.00	20.00	-8	30,352	-0.03%
2019/01/02	38	19.93	10	20.04	19.90	28	30,669	0.09%
2018/12/28	0	0.00	12	20.08	20.20	-12	30,755	-0.04%
2018/12/27	7	19.94	37	19.99	19.95	-30	30,893	-0.10%
2018/12/26	13	19.87	16	19.83	19.80	-3	31,347	-0.01%
2018/12/25	27	19.74	110	19.73	19.75	-83	31,571	-0.26%	大賣/
2018/12/24	56	19.86	21	19.85	19.85	35	31,770	0.11%
2018/12/22	7	19.95	0	0.00	19.95	7	31,824	0.02%
2018/12/21	40.6	19.91	6	19.93	19.90	34.6	32,371	0.11%
2018/12/20	27	19.97	13	20.00	19.95	14	32,619	0.04%
2018/12/19	2	20.00	11	20.05	20.15	-9	32,555	-0.03%
2018/12/18	12	20.05	17	20.08	20.00	-5	32,766	-0.02%
2018/12/17	2	20.25	14	20.27	20.20	-12	33,529	-0.04%
2018/12/14	12	20.33	127	20.40	20.45	-115	34,004	-0.34%	大賣/鉅額交易
2018/12/13	10	20.10	8	20.08	20.10	2	33,884	0.01%
2018/12/12	52	19.90	4	19.91	19.90	48	33,804	0.14%
2018/12/11	36	19.95	0	0.00	20.00	36	32,968	0.11%
2018/12/10	86.1	20.02	10	20.10	20.00	76.1	32,772	0.23%
2018/12/07	66	20.23	0	0.00	20.20	66	32,513	0.20%
2018/12/06	65	20.35	37	20.40	20.35	28	32,465	0.09%
2018/12/05	32.7	20.47	11.3	20.48	20.45	21.4	32,426	0.07%
2018/12/04	7	20.64	11	20.68	20.65	-4	32,496	-0.01%
2018/12/03	103	20.76	60	20.76	20.70	43	32,469	0.13%	大買/
2018/11/30	8	20.48	4.1	20.55	20.45	3.9	32,270	0.01%
2018/11/29	101	20.46	0.2	20.50	20.40	100.8	31,986	0.32%	大買/
2018/11/28	34	20.53	4	20.60	20.60	30	31,806	0.09%
2018/11/27	32	20.53	7	20.66	20.60	25	31,712	0.08%
2018/11/26	13	20.68	26	20.88	20.65	-13	31,800	-0.04%
2018/11/23	24	20.56	3	20.55	20.50	21	31,676	0.07%
2018/11/22	28	20.71	10	20.65	20.70	18	31,618	0.06%
2018/11/21	20	20.80	0	0.00	20.85	20	31,646	0.06%
2018/11/20	26	21.09	3	21.00	21.00	23	31,556	0.07%
2018/11/19	2	20.95	7	21.25	21.35	-5	31,507	-0.02%
2018/11/16	0	0.00	14.6	20.95	21.10	-14.6	31,257	-0.05%
2018/11/15	28	20.63	3	20.70	20.70	25	30,961	0.08%
2018/11/14	17	20.74	0	0.00	20.70	17	30,812	0.06%
2018/11/13	20	20.73	14	20.76	20.90	6	30,538	0.02%
2018/11/12	0	0.00	5	21.20	21.10	-5	30,184	-0.02%
2018/11/09	2	21.00	14	21.02	21.15	-12	30,503	-0.04%
2018/11/08	4	21.04	28	21.16	21.20	-24	30,660	-0.08%
2018/11/07	0	0.00	42	20.99	21.00	-42	30,638	-0.14%
2018/11/06	2	20.65	16	20.70	20.75	-14	31,190	-0.04%
2018/11/05	1.2	20.52	19	20.50	20.75	-17.8	31,357	-0.06%
2018/11/02	0	0.00	4	20.48	20.80	-4	31,507	-0.01%
2018/11/01	25	20.32	2	20.45	20.35	23	31,652	0.07%
2018/10/31	8	20.23	13	20.30	20.65	-5	32,056	-0.02%
2018/10/30	3	19.88	3.5	19.93	19.95	-0.5	31,843	0.00%
2018/10/29	14.1	19.85	6	19.89	19.80	8.1	32,258	0.02%
2018/10/26	32	19.94	4	20.05	19.90	28	32,467	0.09%
2018/10/25	45.3	19.94	5	20.00	19.90	40.3	32,549	0.12%
2018/10/24	35	20.52	16	20.58	20.40	19	32,425	0.06%
2018/10/23	10	20.95	3	20.90	20.95	7	31,694	0.02%
2018/10/22	0	21.15	10	21.00	21.10	-10	31,566	-0.03%
2018/10/19	15	20.82	3.5	20.89	21.15	11.5	32,037	0.04%
2018/10/18	6.2	21.12	0.8	21.15	21.15	5.4	31,970	0.02%
2018/10/17	29.1	21.20	2	21.10	21.05	27.1	32,056	0.08%
2018/10/16	108.2	21.06	0	0.00	21.15	108.2	32,242	0.34%	大買/鉅額交易
2018/10/15	19	21.25	4	21.30	21.20	15	32,038	0.05%
2018/10/12	15	21.19	76	21.24	21.70	-61	31,832	-0.19%
2018/10/11	116	21.37	45	21.52	21.15	71	30,930	0.23%	大買/
2018/10/09	1	22.60	14	22.81	22.75	-13	29,737	-0.04%
2018/10/08	5	22.52	0	0.00	22.55	5	29,411	0.02%
2018/10/05	13	22.56	11	22.72	22.70	2	29,290	0.01%
2018/10/04	2	22.30	25	22.72	22.95	-23	29,177	-0.08%
2018/10/03	6	22.35	1	22.45	22.50	5	28,887	0.02%
2018/10/02	30	22.52	2	22.53	22.60	28	29,147	0.10%
2018/10/01	11	22.82	21	22.89	22.95	-10	29,637	-0.03%
2018/09/28	29	22.87	49	22.88	23.00	-20	30,451	-0.07%
2018/09/27	7	22.80	41	22.65	23.00	-34	30,471	-0.11%
2018/09/26	7	22.54	0	0.00	22.40	7	30,306	0.02%
2018/09/25	1.2	22.54	33	22.49	22.60	-31.8	31,058	-0.10%
2018/09/21	5	22.20	29.1	22.41	22.45	-24.1	31,317	-0.08%
2018/09/20	5	21.80	14	22.07	22.15	-9	31,159	-0.03%
2018/09/19	0	0.00	33	21.74	21.80	-33	31,153	-0.11%
2018/09/18	4	21.55	46	21.51	21.55	-42	31,334	-0.13%
2018/09/17	1	21.35	1	21.45	21.45	0	31,536	0.00%
2018/09/14	0	0.00	43	21.33	21.40	-43	31,735	-0.14%
2018/09/13	33	21.13	5	21.15	21.20	28	31,826	0.09%
2018/09/12	26	21.18	0	0.00	21.20	26	31,995	0.08%
2018/09/11	0	0.00	18	21.44	21.45	-18	32,145	-0.06%
2018/09/10	3	21.25	22	21.27	21.30	-19	32,670	-0.06%
2018/09/07	17	21.05	0	0.00	21.15	17	33,066	0.05%
2018/09/06	25	21.13	6	21.20	21.15	19	33,457	0.06%
2018/09/05	24.2	21.24	0	0.00	21.20	24.2	33,573	0.07%
2018/09/04	0	0.00	15.1	21.53	21.55	-15.1	33,601	-0.04%
2018/09/03	24.1	21.24	0	0.00	21.35	24.1	33,598	0.07%
2018/08/31	4	21.25	8	21.34	21.60	-4	33,693	-0.01%
2018/08/30	10	21.35	1	21.35	21.35	9	33,603	0.03%
2018/08/29	2.5	21.46	1	21.50	21.55	1.5	33,891	0.00%
2018/08/28	2	21.55	55	21.55	21.60	-53	34,008	-0.16%
2018/08/27	1	21.45	0	0.00	21.50	1	34,035	0.00%
2018/08/24	4	21.38	6	21.40	21.45	-2	34,107	-0.01%
2018/08/23	0	0.00	15	21.52	21.55	-15	35,043	-0.04%
2018/08/22	1	21.45	3	21.50	21.50	-2	35,855	-0.01%
2018/08/21	0	0.00	10	21.35	21.40	-10	35,721	-0.03%
2018/08/20	0	0.00	46.4	21.28	21.30	-46.4	35,805	-0.13%
2018/08/17	7	21.06	8.4	21.20	21.15	-1.4	35,930	0.00%
2018/08/16	19	21.08	12	21.22	20.95	7	35,907	0.02%
2018/08/15	2.1	21.10	16	21.24	21.30	-14	35,832	-0.04%
2018/08/14	7.5	21.08	30	21.03	21.20	-22.5	35,891	-0.06%
2018/08/13	68	20.90	0	0.00	20.80	68	36,053	0.19%
2018/08/10	10	21.24	4	21.31	21.30	6	35,638	0.02%
2018/08/09	8	21.25	57	21.39	21.15	-49	35,807	-0.14%
2018/08/08	54	21.45	2	21.48	21.40	52	35,680	0.15%
2018/08/07	0.1	21.45	56	21.46	21.45	-55.9	35,769	-0.16%
2018/08/06	28.5	21.38	33	21.41	21.45	-4.5	35,645	-0.01%
2018/08/03	3.5	21.11	33	21.11	21.20	-29.5	36,403	-0.08%
2018/08/02	42	20.93	5	20.82	20.75	37	36,266	0.10%
2018/08/01	8.5	20.74	94	20.92	21.10	-85.5	36,116	-0.24%
2018/07/31	23	20.73	48	20.71	20.75	-25	35,911	-0.07%
2018/07/30	28.1	20.62	0	0.00	20.50	28.1	35,161	0.08%
2018/07/27	6	20.53	47.3	20.62	20.65	-41.3	35,318	-0.12%
2018/07/26	67.1	20.40	37	20.47	20.55	30.1	35,521	0.08%
2018/07/25	17	20.56	2	20.55	20.50	15	35,512	0.04%
2018/07/24	27.3	20.47	0	0.00	20.50	27.3	35,542	0.08%
2018/07/23	76	20.41	6	20.45	20.45	70	35,543	0.20%
2018/07/20	2	20.48	0	0.00	20.50	2	35,461	0.01%
2018/07/19	34	20.45	0	0.00	20.40	34	35,508	0.10%
2018/07/18	11	20.50	10.6	20.60	20.60	0.4	35,237	0.00%
2018/07/17	22.4	20.52	0	0.00	20.50	22.4	35,090	0.06%
2018/07/16	7	20.70	1	20.70	20.65	6	35,177	0.02%
2018/07/13	0	0.00	3	20.70	20.70	-3	35,561	-0.01%
2018/07/12	2	20.53	0	0.00	20.55	2	35,699	0.01%
2018/07/11	16	20.37	20	20.45	20.45	-4	35,729	-0.01%
2018/07/10	11	20.49	2	20.65	20.40	9	35,582	0.03%
2018/07/09	28	20.48	18	20.65	20.50	10	35,451	0.03%
2018/07/06	41	21.60	1	21.50	21.50	40	34,888	0.11%
2018/07/05	17.2	21.68	1	21.70	21.70	16.2	34,150	0.05%
2018/07/04	36	21.64	5	21.75	21.80	31	34,001	0.09%
2018/07/03	32	21.74	8	21.92	21.65	24	34,097	0.07%
2018/07/02	32	21.77	1	21.90	21.70	31	33,726	0.09%
2018/06/29	15	21.81	21	22.00	21.95	-6	33,189	-0.02%
2018/06/28	13	21.72	13	21.85	21.75	0	32,256	0.00%
2018/06/27	4	21.81	86	21.97	21.90	-82	31,673	-0.26%
2018/06/26	16.5	21.75	24	21.90	21.75	-7.5	31,466	-0.02%
2018/06/25	12	21.85	2	21.85	21.75	10	31,504	0.03%
2018/06/22	1	21.85	8	21.79	21.85	-7	31,675	-0.02%
2018/06/21	10	21.79	0	0.00	21.70	10	31,678	0.03%
2018/06/20	5	21.65	15	21.89	21.85	-10	32,358	-0.03%
2018/06/19	101.2	21.71	2	21.78	21.60	99.2	32,291	0.31%	大買/
2018/06/15	17	21.82	7	22.15	22.15	10	31,926	0.03%
2018/06/14	54.2	21.95	0	0.00	21.90	54.2	31,544	0.17%
2018/06/13	5	22.20	19	22.34	22.35	-14	31,192	-0.04%
2018/06/12	21	22.15	3	22.15	22.10	18	32,170	0.06%
2018/06/11	3	22.25	14	22.32	22.35	-11	32,173	-0.03%
2018/06/08	1	22.30	7	22.25	22.35	-6	32,354	-0.02%
2018/06/07	0	0.00	10	22.46	22.50	-10	32,491	-0.03%
2018/06/06	2	22.40	68	22.38	22.45	-66	32,693	-0.20%
2018/06/05	7	22.00	44	22.15	22.20	-37	32,579	-0.11%
2018/06/04	11	21.86	15	21.80	21.95	-4	32,605	-0.01%
2018/06/01	4	21.68	3	21.75	21.70	1	32,787	0.00%
2018/05/31	6	21.69	0	0.00	21.60	6	33,175	0.02%
2018/05/30	47.2	21.71	1	21.70	21.60	46.2	32,648	0.14%
2018/05/29	6	22.04	7	22.05	22.15	-1	32,291	0.00%
2018/05/28	7	22.20	0	0.00	22.20	7	32,740	0.02%
2018/05/25	0	0.00	8	22.23	22.20	-8	33,246	-0.02%
2018/05/24	0	0.00	20	22.25	22.15	-20	33,535	-0.06%
2018/05/23	2	22.15	7	22.23	22.15	-5	33,524	-0.01%
2018/05/22	0	0.00	21	22.15	22.15	-21	33,611	-0.06%
2018/05/21	1	22.20	4	22.20	22.15	-3	33,968	-0.01%
2018/05/17	0	0.00	5	22.06	22.05	-5	34,396	-0.01%
2018/05/16	0	0.00	7	21.95	22.05	-7	34,495	-0.02%
2018/05/15	4	22.00	5	21.95	21.90	-1	35,444	0.00%
2018/05/14	11	22.07	145	22.09	22.10	-134	36,559	-0.37%	大賣/鉅額交易
2018/05/11	1	21.90	84.3	21.82	21.95	-83.3	36,817	-0.23%
2018/05/10	1	21.40	0.1	21.45	21.45	0.9	36,033	0.00%
2018/05/09	0	21.45	26	21.48	21.45	-26	35,954	-0.07%
2018/05/08	42	21.06	124	21.25	21.35	-82	36,181	-0.23%	大賣/
2018/05/07	1	21.10	5	21.15	21.10	-4	36,271	-0.01%
2018/05/04	99.8	21.03	83	21.19	21.05	16.8	36,765	0.05%
2018/05/03	90.2	21.07	14	21.10	21.10	76.2	37,037	0.21%
2018/05/02	18	21.17	3	21.25	21.15	15	37,884	0.04%
2018/04/30	22	21.30	141	21.31	21.25	-119	38,526	-0.31%	大賣/鉅額交易
2018/04/27	7	21.26	1.2	21.31	21.35	5.8	39,624	0.01%
2018/04/26	10	21.25	3	21.25	21.25	7	39,821	0.02%
2018/04/25	6	21.15	18	21.29	21.40	-12	39,885	-0.03%
2018/04/24	30.1	21.24	13	21.30	21.30	17.1	40,058	0.04%
2018/04/23	10	21.39	0	0.00	21.35	10	40,177	0.02%
2018/04/20	35	21.55	1	21.55	21.55	34	40,476	0.08%
2018/04/19	0	0.00	7	21.68	21.70	-7	40,704	-0.02%
2018/04/18	1	21.20	10	21.43	21.50	-9	40,460	-0.02%
2018/04/17	14	21.25	0	21.20	21.10	14	40,553	0.03%
2018/04/16	8	21.43	16	21.39	21.55	-8	40,924	-0.02%
2018/04/13	0	0.00	50	21.50	21.60	-50	41,291	-0.12%
2018/04/12	0	21.40	17	21.53	21.40	-17	42,091	-0.04%
2018/04/11	0.5	21.50	38.2	21.28	21.50	-37.7	42,407	-0.09%
2018/04/10	7	21.06	11	21.11	21.05	-4	42,605	-0.01%
2018/04/09	10	20.94	16	21.10	21.00	-6	42,693	-0.01%
2018/04/03	74.3	20.88	0.2	21.00	20.90	74.2	42,305	0.18%
2018/04/02	1	21.10	6	21.15	21.05	-5	42,226	-0.01%
2018/03/31	1	21.15	11	21.20	21.20	-10	42,394	-0.02%
2018/03/30	9	21.11	6	21.23	21.20	3	42,684	0.01%
2018/03/29	37	20.91	0	0.00	20.90	37	42,855	0.09%
2018/03/28	14	21.01	0	0.00	21.00	14	42,682	0.03%
2018/03/27	4	21.05	0	0.00	21.15	4	42,510	0.01%
2018/03/26	30	20.90	176	21.04	21.05	-146	42,362	-0.34%	大賣/鉅額交易
2018/03/23	103	21.05	114	21.18	20.95	-11	42,341	-0.03%	大買/大賣/
2018/03/22	1	21.50	0	0.00	21.55	1	41,665	0.00%
2018/03/21	3	21.50	0	0.00	21.50	3	41,595	0.01%
2018/03/20	3	21.50	1	21.60	21.55	2	41,940	0.00%
2018/03/19	2	21.50	14.3	21.53	21.60	-12.3	42,411	-0.03%
2018/03/16	28	21.38	3.8	21.48	21.30	24.2	42,333	0.06%
2018/03/15	3	21.60	2	21.75	21.60	1	41,350	0.00%
2018/03/14	4	21.86	4.1	21.85	21.80	-0.1	41,261	0.00%
2018/03/13	0	0.00	3	21.87	21.90	-3	41,012	-0.01%
2018/03/12	0	0.00	13	21.87	21.90	-13	40,888	-0.03%
2018/03/09	5	21.72	12	21.73	21.65	-7	41,045	-0.02%
2018/03/08	0	0.00	50.5	21.59	21.60	-50.5	41,320	-0.12%
2018/03/07	9.5	21.52	21	21.55	21.40	-11.5	41,693	-0.03%
2018/03/06	1	21.65	1	21.70	21.70	0	41,997	0.00%
2018/03/05	3	21.70	35	21.70	21.50	-32	42,307	-0.08%
2018/03/02	4	21.43	4	21.65	21.65	0	41,960	0.00%
2018/03/01	3	21.60	28	21.66	21.50	-25	41,744	-0.06%
2018/02/27	0	0.00	37	21.51	21.35	-37	41,174	-0.09%
2018/02/26	0.6	21.40	45	21.38	21.40	-44.4	40,717	-0.11%
2018/02/23	20	21.22	6	21.23	21.25	14	40,645	0.03%
2018/02/22	2	20.90	2	21.08	21.20	0	42,130	0.00%
2018/02/21	2	21.00	132	21.00	21.10	-130	42,643	-0.30%	大賣/鉅額交易
2018/02/12	12	20.51	65.4	20.66	20.60	-53.4	42,169	-0.13%
2018/02/09	23	20.36	47	20.20	20.35	-24	42,068	-0.06%
2018/02/08	8	20.58	10	20.50	20.60	-2	41,488	0.00%
2018/02/07	59.5	20.29	76	20.39	20.35	-16.5	41,165	-0.04%
2018/02/06	162	19.97	93	19.76	19.70	69	40,071	0.17%	大買/
2018/02/05	131	20.85	8	20.85	20.85	123	38,605	0.32%	大買/鉅額交易
2018/02/02	82	21.11	42	21.30	21.30	40	38,047	0.11%
2018/02/01	0	0.00	57	21.34	21.30	-57	37,838	-0.15%
2018/01/31	63.2	20.98	152	21.19	21.30	-88.8	37,489	-0.24%	大賣/
2018/01/30	60	21.10	0	0.00	21.10	60	37,024	0.16%
2018/01/29	60	21.33	156.2	21.37	21.20	-96.2	36,554	-0.26%	大賣/
2018/01/26	27	21.14	0	0.00	21.15	27	35,918	0.08%
2018/01/25	1	21.05	6.7	21.24	21.30	-5.7	35,288	-0.02%
2018/01/24	65.5	21.00	64	21.08	21.05	1.5	34,288	0.00%
2018/01/23	136	21.29	5	21.30	21.30	131	33,227	0.39%	大買/鉅額交易
2018/01/22	2.5	21.82	26	21.86	21.85	-23.5	31,983	-0.07%
2018/01/19	49.3	21.66	11.1	21.70	21.70	38.2	31,896	0.12%
2018/01/18	15	21.91	12	22.02	21.90	3	31,753	0.01%
2018/01/17	14	21.84	11	21.98	22.00	3	31,366	0.01%
2018/01/16	13	21.98	16	22.10	22.00	-3	31,197	-0.01%
2018/01/15	1.2	22.13	48	22.00	22.15	-46.8	30,820	-0.15%
2018/01/12	16	21.66	3	21.75	21.75	13	30,268	0.04%
2018/01/11	1	21.50	1	21.60	21.70	0	30,007	0.00%
2018/01/10	7	21.41	47	21.67	21.70	-40	29,985	-0.13%
2018/01/09	44.1	21.29	46	21.35	21.40	-1.9	29,340	-0.01%
2018/01/08	28	21.27	117.4	21.33	21.50	-89.4	28,915	-0.31%	大賣/
2018/01/05	2.5	20.76	68.3	20.81	20.90	-65.8	27,919	-0.24%
2018/01/04	13	20.63	12	20.69	20.65	1	27,726	0.00%
2018/01/03	0	20.55	57	20.62	20.65	-57	27,627	-0.21%
2018/01/02	5.2	20.45	2.2	20.45	20.45	3.1	27,589	0.01%