中信金 (2891)-元大-博愛券商分點個股進出

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
37.30
漲跌
▲0.20
漲幅
+0.54%
成交量
26,331張
產業
上市金融類股
2810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－元大-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/06/14	19	37.20	2	37.30	37.30	17	62,870	0.03%
2024/06/13	10	37.21	19.2	37.25	37.10	-9.2	63,000	-0.01%
2024/06/12	4.1	36.78	7	37.16	37.25	-3	63,313	0.00%
2024/06/11	13	36.95	12.1	37.02	37.10	0.9	63,534	0.00%
2024/06/07	13	36.73	38	37.09	37.20	-25	64,025	-0.04%
2024/06/06	16	36.82	42	36.93	36.85	-26	63,270	-0.04%
2024/06/05	25.3	36.01	15	36.44	36.30	10.3	62,713	0.02%
2024/06/04	58.6	36.10	34	36.48	36.35	24.6	62,180	0.04%
2024/06/03	5.1	36.63	41.2	36.41	36.40	-36	61,210	-0.06%
2024/05/31	25.7	35.63	19	36.01	35.40	6.7	60,218	0.01%
2024/05/30	61.3	35.54	35	35.67	35.30	26.3	58,067	0.05%
2024/05/29	67.6	36.12	4.2	36.11	36.05	63.4	57,233	0.11%
2024/05/28	81.2	36.84	0	0.00	36.75	81.2	56,432	0.14%
2024/05/27	10.6	36.92	16	37.25	37.55	-5.4	56,002	-0.01%
2024/05/24	113.2	37.10	7	37.05	37.05	106.2	55,056	0.19%	大買/鉅額交易
2024/05/23	12.4	37.32	8.7	37.73	38.00	3.7	54,616	0.01%
2024/05/22	7.3	37.67	9.6	37.83	37.90	-2.3	53,888	0.00%
2024/05/21	42.3	37.67	31.1	37.68	37.75	11.3	53,638	0.02%
2024/05/20	11.5	37.92	21.1	38.35	38.55	-9.6	52,881	-0.02%
2024/05/17	3	37.88	366	37.70	38.10	-363	52,229	-0.70%	大賣/鉅額交易
2024/05/16	7.1	37.48	50.7	37.56	37.50	-43.6	51,656	-0.08%
2024/05/15	3	36.95	68.3	36.91	36.90	-65.3	50,909	-0.13%
2024/05/14	33.4	35.94	14	36.11	36.05	19.4	50,697	0.04%
2024/05/13	58	36.54	7.8	36.47	36.50	50.3	49,784	0.10%
2024/05/10	0.1	37.05	77.1	36.90	37.45	-77.1	48,995	-0.16%
2024/05/09	15.2	36.16	79.1	36.26	36.10	-63.9	48,450	-0.13%
2024/05/08	39.1	36.24	41.2	36.29	36.40	-2.1	48,077	0.00%
2024/05/07	16.3	35.98	15.1	36.31	36.00	1.2	47,221	0.00%
2024/05/06	69.1	35.96	37.2	35.90	36.10	32	46,134	0.07%
2024/05/03	2.2	34.67	60.3	34.75	34.75	-58.1	45,570	-0.13%
2024/05/02	78	34.31	8.1	34.09	34.10	69.9	44,425	0.16%
2024/04/30	54	34.25	39.1	34.35	34.10	14.9	43,849	0.03%
2024/04/29	26	33.83	199.1	34.11	34.25	-173.1	42,804	-0.40%	大賣/鉅額交易
2024/04/26	3.1	31.24	9	31.33	31.15	-6	40,402	-0.01%
2024/04/25	26.4	31.06	0	0.00	31.00	26.4	40,831	0.06%
2024/04/24	9	31.51	8	31.79	31.45	1	41,070	0.00%
2024/04/23	2	31.60	4.2	31.63	31.55	-2.2	41,790	-0.01%
2024/04/22	2.1	31.25	6.4	31.53	31.35	-4.3	42,071	-0.01%
2024/04/19	18.8	31.04	16.2	31.11	31.00	2.6	41,661	0.01%
2024/04/18	7.4	31.74	7	31.85	31.70	0.4	41,147	0.00%
2024/04/17	1	31.30	14	31.64	31.50	-13	40,960	-0.03%
2024/04/16	19.8	31.29	3.1	31.28	30.95	16.6	40,923	0.04%
2024/04/15	6	31.88	25.1	32.01	31.95	-19.1	40,429	-0.05%
2024/04/12	8.3	31.73	0	0.00	31.75	8.3	40,770	0.02%
2024/04/11	6	31.68	0.1	31.75	31.95	5.9	40,863	0.01%
2024/04/10	7.6	31.93	0	0.00	31.85	7.6	41,139	0.02%
2024/04/09	1	32.10	0	0.00	32.15	1	41,635	0.00%
2024/04/08	1	32.25	3.5	32.02	32.05	-2.5	41,979	-0.01%
2024/04/03	5.1	31.46	8	31.54	31.45	-3	41,810	-0.01%
2024/04/02	2	31.85	4	31.74	31.80	-2	41,734	0.00%
2024/04/01	33.4	31.99	10.1	31.85	31.65	23.2	41,763	0.06%
2024/03/29	3	32.35	64.7	32.75	33.05	-61.7	41,294	-0.15%
2024/03/28	21.2	32.24	6	32.37	32.40	15.2	40,295	0.04%
2024/03/27	1.1	32.00	21.4	32.32	32.60	-20.3	39,833	-0.05%
2024/03/26	6.2	31.85	1.1	31.94	31.80	5.2	39,715	0.01%
2024/03/25	10.3	31.75	11	31.91	31.70	-0.7	40,159	0.00%
2024/03/22	5.1	31.86	52.2	32.12	31.90	-47.1	40,539	-0.12%
2024/03/21	7	31.81	21.2	31.96	31.95	-14.2	40,415	-0.04%
2024/03/20	17.4	31.44	3	31.25	31.25	14.4	40,546	0.04%
2024/03/19	8	31.56	9.2	31.83	31.75	-1.2	40,945	0.00%
2024/03/18	5	31.35	37	31.45	31.50	-32	40,987	-0.08%
2024/03/15	6.2	31.57	40.2	31.60	31.75	-34	41,028	-0.08%
2024/03/14	14.2	31.90	140.5	31.96	32.00	-126.3	40,281	-0.31%	大賣/鉅額交易
2024/03/13	7	31.69	80.6	31.40	31.85	-73.5	40,118	-0.18%
2024/03/12	3	30.22	12	30.33	30.45	-9	38,730	-0.02%
2024/03/11	12.1	30.14	11	30.16	30.30	1.1	38,819	0.00%
2024/03/08	17	30.05	64.2	30.07	30.20	-47.2	38,852	-0.12%
2024/03/07	3	29.50	25.6	29.57	29.80	-22.6	38,308	-0.06%
2024/03/06	5	29.23	51	29.50	29.50	-46	38,080	-0.12%
2024/03/05	19	29.09	31.1	29.11	29.15	-12.1	38,671	-0.03%
2024/03/04	4.2	29.09	9	29.17	29.20	-4.8	39,027	-0.01%
2024/03/01	6	29.10	69	29.30	29.05	-63	39,567	-0.16%
2024/02/29	0	29.10	20	29.22	29.40	-20	39,774	-0.05%
2024/02/27	4	29.09	5	29.06	29.00	-1	39,506	0.00%
2024/02/26	2	29.25	45	29.21	29.10	-43	39,708	-0.11%
2024/02/23	1.9	29.20	43	29.21	28.90	-41.1	39,946	-0.10%
2024/02/22	0	0.00	26.7	29.26	29.30	-26.7	40,476	-0.07%
2024/02/21	69	29.05	11	29.00	28.95	58	40,628	0.14%
2024/02/20	2.6	28.75	24	28.90	29.00	-21.5	40,852	-0.05%
2024/02/19	3	28.60	52	28.60	28.70	-49	41,036	-0.12%
2024/02/16	6.1	28.35	7.1	28.28	28.25	-1	41,940	0.00%
2024/02/15	6.1	28.48	12.8	28.38	28.40	-6.7	42,544	-0.02%
2024/02/05	4	28.09	1	28.20	28.15	3	42,264	0.01%
2024/02/02	54.5	28.36	32	28.31	28.30	22.5	42,121	0.05%
2024/02/01	13	28.55	34.1	28.63	28.65	-21.1	41,868	-0.05%
2024/01/31	3	28.40	0.1	28.35	28.45	2.9	41,496	0.01%
2024/01/30	0	0.00	2.4	28.49	28.40	-2.4	41,448	-0.01%
2024/01/29	5	28.45	17.6	28.50	28.50	-12.6	41,631	-0.03%
2024/01/26	1	28.50	37.6	28.41	28.50	-36.6	42,284	-0.09%
2024/01/25	3.2	28.10	7	28.06	28.15	-3.8	41,874	-0.01%
2024/01/24	5	27.94	0	0.00	28.00	5	41,763	0.01%
2024/01/23	4	28.02	2	28.00	28.10	2	41,710	0.00%
2024/01/22	1	27.95	13	28.18	28.20	-12	41,516	-0.03%
2024/01/19	11	27.75	1	27.70	27.90	10	41,418	0.02%
2024/01/18	5.1	27.67	14	27.56	27.85	-8.9	41,266	-0.02%
2024/01/17	20	27.56	9.1	27.60	27.55	10.8	40,993	0.03%
2024/01/16	11.1	27.76	15.1	27.88	27.95	-4	40,075	-0.01%
2024/01/15	1.2	28.12	2	28.15	28.15	-0.8	39,622	0.00%
2024/01/12	19.1	28.05	3	28.10	28.05	16.1	40,082	0.04%
2024/01/11	9	28.34	17.2	28.26	28.35	-8.2	40,188	-0.02%
2024/01/10	10.2	27.83	20	27.95	28.05	-9.8	40,432	-0.02%
2024/01/09	17	28.31	1.3	28.34	28.10	15.7	40,259	0.04%
2024/01/08	4	28.35	121.1	28.41	28.40	-117.1	40,118	-0.29%	大賣/鉅額交易
2024/01/05	0.6	28.10	2.3	28.10	28.10	-1.7	39,708	0.00%
2024/01/04	6	28.15	17	28.25	28.15	-11	39,981	-0.03%
2024/01/03	4	27.98	19	28.07	28.20	-15	40,301	-0.04%
2024/01/02	10	28.13	11.6	28.27	28.35	-1.6	39,794	0.00%
2023/12/29	5.2	28.15	18.5	28.23	28.35	-13.3	39,694	-0.03%
2023/12/28	1.1	28.05	58	28.19	28.40	-56.9	40,119	-0.14%
2023/12/27	5.3	27.94	7	28.05	28.10	-1.7	39,994	0.00%
2023/12/26	1	28.00	3.7	28.00	28.00	-2.7	39,736	-0.01%
2023/12/25	6.1	27.72	5	27.83	27.85	1.1	39,749	0.00%
2023/12/22	12.2	27.69	4.5	27.69	27.75	7.7	39,841	0.02%
2023/12/21	18.2	27.55	12.4	27.70	27.85	5.8	39,823	0.01%
2023/12/20	29.2	27.84	0	0.00	27.80	29.2	39,621	0.07%
2023/12/19	9.1	28.09	21.1	28.12	28.25	-12	39,245	-0.03%
2023/12/18	6	28.21	6.3	28.17	28.25	-0.3	39,215	0.00%
2023/12/15	14.4	28.34	8	28.42	28.15	6.4	39,079	0.02%
2023/12/14	7.3	28.16	61.4	28.34	28.45	-54.1	38,507	-0.14%
2023/12/13	11.2	27.84	181.5	27.85	27.95	-170.4	37,644	-0.45%	大賣/鉅額交易
2023/12/12	1.2	27.50	21.1	27.57	27.60	-19.9	37,938	-0.05%
2023/12/11	20.1	27.27	14	27.36	27.40	6.1	37,935	0.02%
2023/12/08	8	27.23	34.7	27.33	27.50	-26.7	37,985	-0.07%
2023/12/07	23.1	26.86	2	26.80	26.85	21.1	37,292	0.06%
2023/12/06	6	27.01	26.2	27.03	27.10	-20.2	37,464	-0.05%
2023/12/05	16.6	26.63	17.3	26.73	26.75	-0.7	37,353	0.00%
2023/12/04	8.3	26.88	4.2	26.86	26.90	4.1	37,050	0.01%
2023/12/01	32	27.04	5	26.98	26.95	27	36,998	0.07%
2023/11/30	1	27.05	17	27.17	27.35	-16	36,882	-0.04%
2023/11/29	10.3	27.00	5	26.95	26.85	5.3	35,893	0.01%
2023/11/28	1	27.20	17.2	27.24	27.15	-16.2	35,403	-0.05%
2023/11/27	7	26.77	9	26.84	26.70	-2	35,110	-0.01%
2023/11/24	11.2	26.71	7	26.79	26.75	4.2	34,855	0.01%
2023/11/23	15	26.81	4.5	27.06	26.85	10.5	34,580	0.03%
2023/11/22	22	27.01	38.3	27.10	27.20	-16.3	34,138	-0.05%
2023/11/21	1	27.05	39.4	27.07	27.05	-38.4	33,878	-0.11%
2023/11/20	12	26.68	22	26.74	26.85	-10	33,355	-0.03%
2023/11/17	23.5	26.81	15.5	26.87	26.85	8.1	33,129	0.02%
2023/11/16	15	26.53	34	26.66	26.85	-19	33,127	-0.06%
2023/11/15	16.1	26.42	93	26.50	26.80	-76.9	32,938	-0.23%
2023/11/14	2	25.83	64.1	26.05	26.15	-62.1	32,064	-0.19%
2023/11/13	7.2	25.58	45	25.64	25.60	-37.8	32,148	-0.12%
2023/11/10	1	25.50	10.4	25.45	25.50	-9.4	32,748	-0.03%
2023/11/09	10	25.30	15	25.32	25.35	-5	33,119	-0.02%
2023/11/08	12.5	25.13	2.3	25.24	25.10	10.3	33,673	0.03%
2023/11/07	6	25.15	5	25.18	25.15	1	33,742	0.00%
2023/11/06	9.6	25.32	11	25.35	25.30	-1.5	33,942	0.00%
2023/11/03	42	25.01	43.8	25.16	25.35	-1.8	34,020	-0.01%
2023/11/02	21	24.65	11	24.63	24.70	10	33,840	0.03%
2023/11/01	11	24.35	0	0.00	24.35	11	34,213	0.03%
2023/10/31	0	0.00	0	24.55	24.35	0	35,314	0.00%
2023/10/30	11	24.42	0	0.00	24.35	11	36,096	0.03%
2023/10/27	1	24.65	2.2	24.67	24.60	-1.2	36,463	0.00%
2023/10/26	13.3	24.46	22	24.36	24.35	-8.7	36,899	-0.02%
2023/10/25	12	24.60	3	24.63	24.65	9	36,740	0.02%
2023/10/24	5	24.32	22	24.35	24.45	-17	36,657	-0.05%
2023/10/23	14.7	24.38	14.2	24.40	24.35	0.6	36,617	0.00%
2023/10/20	26.4	24.41	118	24.52	24.65	-91.6	36,642	-0.25%	大賣/
2023/10/19	17.1	24.97	0	0.00	24.85	17.1	36,495	0.05%
2023/10/18	12	25.12	12	25.03	25.15	0	36,784	0.00%
2023/10/17	19.1	25.08	5.3	25.06	25.15	13.8	36,806	0.04%
2023/10/16	26	25.27	7	25.17	25.35	19	37,220	0.05%
2023/10/13	5	25.06	16	25.13	25.15	-11	37,555	-0.03%
2023/10/12	16.6	24.89	50.6	25.07	25.20	-34	38,011	-0.09%
2023/10/11	3	24.83	207	24.74	24.90	-204	37,994	-0.54%	大賣/鉅額交易
2023/10/06	29	24.22	3.5	24.24	24.25	25.5	37,359	0.07%
2023/10/05	23.1	24.07	27	24.01	24.10	-3.9	37,413	-0.01%
2023/10/04	90.5	23.78	2	23.80	23.70	88.5	37,241	0.24%
2023/10/03	21.6	24.24	1.5	24.20	24.20	20.1	36,707	0.05%
2023/10/02	17.1	24.53	8	24.54	24.50	9.1	36,681	0.02%
2023/09/28	5.1	24.50	7	24.51	24.50	-2	37,388	-0.01%
2023/09/27	10.9	24.38	0	0.00	24.40	10.9	37,331	0.03%
2023/09/26	14.5	24.44	0	0.00	24.55	14.5	37,243	0.04%
2023/09/25	94	24.50	30	24.45	24.60	64	37,073	0.17%
2023/09/22	37.2	24.18	1	24.35	24.25	36.2	37,010	0.10%
2023/09/21	57.7	24.40	0	0.00	24.35	57.7	36,646	0.16%
2023/09/20	8	24.96	17	25.03	24.85	-9	36,037	-0.02%
2023/09/19	1.1	24.90	47	24.97	24.95	-45.9	35,721	-0.13%
2023/09/18	29	24.76	8	24.95	24.95	21	35,670	0.06%
2023/09/15	39.6	24.69	24	24.82	24.85	15.6	35,673	0.04%
2023/09/14	18.5	24.81	61.5	24.89	25.00	-43	34,978	-0.12%
2023/09/13	5	24.40	36.2	24.55	24.70	-31.2	34,861	-0.09%
2023/09/12	15.3	24.20	97.2	24.21	24.35	-82	35,158	-0.23%
2023/09/11	84	24.21	6.2	24.22	24.25	77.9	35,157	0.22%
2023/09/08	90.2	23.94	4.4	24.00	24.05	85.8	35,079	0.24%
2023/09/07	18.2	23.59	5	23.59	23.60	13.2	35,101	0.04%
2023/09/06	19	23.75	0	0.00	23.65	19	35,328	0.05%
2023/09/05	60	23.95	7	24.01	24.00	53	35,773	0.15%
2023/09/04	2.1	23.80	2.5	23.87	23.95	-0.5	35,972	0.00%
2023/09/01	2	23.87	5.2	23.86	23.80	-3.2	36,246	-0.01%
2023/08/31	21.5	23.75	70	23.75	23.85	-48.5	36,367	-0.13%
2023/08/30	14.1	23.96	14	23.99	23.90	0.1	36,238	0.00%
2023/08/29	0.3	23.90	2	23.90	24.00	-1.6	36,282	0.00%
2023/08/28	22.2	23.65	7.6	23.76	23.80	14.6	36,345	0.04%
2023/08/25	18.4	23.53	3	23.75	23.50	15.4	37,283	0.04%
2023/08/24	16.2	23.81	18	23.81	23.85	-1.8	37,333	0.00%
2023/08/23	3.9	23.62	9	23.69	23.70	-5.2	37,180	-0.01%
2023/08/22	63.4	23.53	1	23.60	23.55	62.4	37,194	0.17%
2023/08/21	48.3	23.72	4	23.81	23.85	44.3	36,888	0.12%
2023/08/18	13.5	23.59	7.3	23.32	23.35	6.2	36,736	0.02%
2023/08/17	73.3	23.02	3.4	23.11	23.25	69.9	36,714	0.19%
2023/08/16	49.7	23.31	11.7	23.39	23.40	38	36,242	0.10%
2023/08/15	67.9	24.00	44	24.03	23.90	23.9	35,831	0.07%
2023/08/14	54.2	24.20	69.4	24.16	24.30	-15.2	35,662	-0.04%
2023/08/11	36.2	24.91	1	24.95	24.90	35.2	35,686	0.10%
2023/08/10	1.1	24.85	33	24.76	24.90	-31.9	35,825	-0.09%
2023/08/09	5.4	24.69	9	24.87	24.80	-3.6	35,631	-0.01%
2023/08/08	12.4	24.59	2	24.60	24.60	10.4	35,307	0.03%
2023/08/07	16.3	24.66	32	24.60	24.60	-15.7	34,790	-0.05%
2023/08/04	98.9	24.78	4	24.55	24.60	94.9	34,284	0.28%
2023/08/02	11.5	26.04	108.1	25.96	26.15	-96.5	33,138	-0.29%	大賣/
2023/08/01	15.2	26.21	3	26.15	26.25	12.2	32,438	0.04%
2023/07/31	45	26.42	9.7	26.44	26.25	35.4	31,924	0.11%
2023/07/28	4	26.33	30	26.20	26.35	-26	31,380	-0.08%
2023/07/27	34.3	26.55	29.1	26.59	26.60	5.2	31,388	0.02%
2023/07/26	3	26.55	54.7	26.51	26.50	-51.7	31,543	-0.16%
2023/07/25	12.1	26.28	9	26.33	26.35	3.1	31,479	0.01%
2023/07/24	28.8	26.14	4	26.08	26.10	24.8	31,318	0.08%
2023/07/21	0.1	26.38	20.7	26.48	26.45	-20.5	30,989	-0.07%
2023/07/20	0.7	26.15	25.1	26.21	26.20	-24.4	30,342	-0.08%
2023/07/19	54.2	26.14	26	26.02	26.05	28.2	29,714	0.09%
2023/07/18	8	26.17	12.2	26.18	26.25	-4.2	29,118	-0.01%
2023/07/17	0	25.88	60.7	26.03	26.15	-60.6	28,487	-0.21%
2023/07/14	1	25.34	34.2	25.33	25.40	-33.1	27,827	-0.12%
2023/07/13	5	25.00	0.1	25.20	24.90	4.9	27,228	0.02%
2023/07/12	1.3	25.08	98	25.10	25.15	-96.7	27,253	-0.35%
2023/07/11	0.2	24.85	2	24.88	24.95	-1.8	27,101	-0.01%
2023/07/10	12.1	24.51	0	0.00	24.50	12.1	27,102	0.04%
2023/07/07	47.3	24.18	41.8	24.52	24.60	5.5	27,058	0.02%
2023/07/06	58.7	24.43	22	24.54	24.50	36.7	27,061	0.14%
2023/07/05	3.2	24.96	22.3	25.02	24.95	-19.1	26,339	-0.07%
2023/07/04	10	24.91	5	24.95	24.85	5	26,214	0.02%
2023/07/03	2	25.05	16.1	25.08	25.10	-14.1	26,297	-0.05%
2023/06/30	1	24.90	32.5	25.02	24.85	-31.5	26,497	-0.12%
2023/06/29	5.8	24.99	2.1	24.81	24.90	3.7	26,452	0.01%
2023/06/28	3.5	24.94	3.1	24.96	25.00	0.4	26,495	0.00%
2023/06/27	45.1	24.93	0	0.00	24.75	45.1	26,487	0.17%
2023/06/26	15	25.04	3.3	25.07	24.95	11.7	26,395	0.04%
2023/06/21	60	25.01	3.3	24.92	25.10	56.7	26,351	0.22%
2023/06/20	1	24.85	2.1	24.99	25.05	-1.1	26,306	0.00%
2023/06/19	0	24.70	8.4	24.81	25.05	-8.4	26,356	-0.03%
2023/06/16	53.2	24.70	49	24.79	24.55	4.2	26,527	0.02%
2023/06/15	56.2	24.65	5.5	24.69	24.70	50.8	26,373	0.19%
2023/06/14	14	24.77	29	24.77	24.75	-15	27,373	-0.05%
2023/06/13	1.3	24.91	28	24.94	24.80	-26.7	28,420	-0.09%
2023/06/12	5	24.84	82	25.10	24.80	-77	28,709	-0.27%
2023/06/09	3	25.18	41.2	25.10	25.20	-38.2	29,323	-0.13%
2023/06/08	0	24.60	23.2	24.60	24.65	-23.2	28,992	-0.08%
2023/06/07	1	24.55	2	24.55	24.60	-1	29,102	0.00%
2023/06/06	25	24.40	2	24.45	24.45	23	29,120	0.08%
2023/06/05	1.1	24.50	2	24.58	24.45	-0.9	29,340	0.00%
2023/06/02	17.2	24.35	1	24.25	24.30	16.2	29,560	0.05%
2023/06/01	0.3	24.37	10	24.45	24.30	-9.7	29,602	-0.03%
2023/05/31	7.5	24.36	3.1	24.40	24.30	4.4	29,580	0.02%
2023/05/30	14	24.46	11	24.48	24.50	3	28,817	0.01%
2023/05/29	1	24.35	41	24.37	24.40	-40	28,781	-0.14%
2023/05/26	47.5	23.93	2.2	24.09	24.10	45.3	29,081	0.16%
2023/05/25	12.2	24.15	2	24.13	24.10	10.2	28,947	0.04%
2023/05/24	3.4	24.41	8.3	24.41	24.50	-4.9	28,934	-0.02%
2023/05/23	28	24.46	63.5	24.53	24.60	-35.5	28,789	-0.12%
2023/05/22	1	24.55	30	24.56	24.55	-29	28,536	-0.10%
2023/05/19	22	24.20	12.6	24.32	24.40	9.4	28,329	0.03%
2023/05/18	8.4	24.04	20.1	24.03	24.10	-11.7	28,064	-0.04%
2023/05/17	0.5	23.88	40.7	23.92	23.80	-40.2	28,059	-0.14%
2023/05/16	5	23.49	24	23.50	23.55	-19	27,711	-0.07%
2023/05/15	1.3	23.20	49.1	23.03	23.35	-47.7	27,531	-0.17%
2023/05/12	26.1	23.20	13	23.20	23.10	13.1	27,525	0.05%
2023/05/11	0.2	23.25	9	23.27	23.30	-8.9	27,439	-0.03%
2023/05/10	0	23.25	2	23.25	23.30	-2	27,382	-0.01%
2023/05/09	3	23.28	18	23.29	23.30	-15	27,491	-0.05%
2023/05/08	6	23.15	17	23.20	23.35	-11	27,613	-0.04%
2023/05/05	11	23.00	1.8	23.05	23.05	9.2	27,653	0.03%
2023/05/04	1	23.05	25	23.00	23.10	-24	28,121	-0.09%
2023/05/03	0	22.90	17	22.92	22.95	-17	28,317	-0.06%
2023/05/02	11.4	22.79	28.9	22.82	22.90	-17.5	28,638	-0.06%
2023/04/28	4.3	22.48	24	22.55	22.60	-19.8	29,309	-0.07%
2023/04/27	3	22.37	0.5	22.45	22.40	2.5	29,437	0.01%
2023/04/26	2.2	22.31	53	22.36	22.45	-50.9	29,546	-0.17%
2023/04/25	4.1	22.45	6	22.46	22.35	-1.9	29,622	-0.01%
2023/04/24	0.3	22.30	2	22.30	22.45	-1.8	29,609	-0.01%
2023/04/21	4.4	22.26	18	22.32	22.30	-13.7	29,753	-0.05%
2023/04/20	6.1	22.39	15	22.35	22.35	-8.9	29,896	-0.03%
2023/04/19	1.3	22.45	3	22.45	22.45	-1.7	30,494	-0.01%
2023/04/18	1.6	22.40	5	22.47	22.40	-3.4	30,543	-0.01%
2023/04/17	2.3	22.50	11	22.54	22.50	-8.7	31,004	-0.03%
2023/04/14	5	22.31	17	22.38	22.50	-12	30,952	-0.04%
2023/04/13	4	22.20	22.1	22.23	22.30	-18.1	30,912	-0.06%
2023/04/12	3	21.90	8	21.94	22.00	-5	30,712	-0.02%
2023/04/11	19.4	21.75	2.3	21.77	21.85	17.1	30,671	0.06%
2023/04/10	10.1	21.80	9	21.80	21.80	1.1	30,480	0.00%
2023/04/07	2.1	21.70	6	21.70	21.70	-3.9	30,451	-0.01%
2023/04/06	26.4	21.71	0	0.00	21.70	26.4	30,326	0.09%
2023/03/31	2	21.88	1	21.85	21.85	1	30,257	0.00%
2023/03/30	6	21.61	0	0.00	21.65	6	30,650	0.02%
2023/03/29	3	21.67	4	21.73	21.70	-1	31,339	0.00%
2023/03/28	13	21.62	1.3	21.55	21.50	11.7	32,113	0.04%
2023/03/27	3	21.42	4.3	21.45	21.45	-1.3	32,846	0.00%
2023/03/24	20.1	21.43	6.1	21.50	21.40	14.1	34,098	0.04%
2023/03/23	1.1	21.46	31	21.48	21.55	-29.9	34,348	-0.09%
2023/03/22	49.1	21.31	6.3	21.30	21.35	42.8	34,662	0.12%
2023/03/21	32.1	21.03	18	21.11	21.05	14.1	34,799	0.04%
2023/03/20	46.2	20.87	111	20.90	21.00	-64.8	34,685	-0.19%	大賣/
2023/03/17	80.4	21.00	58	21.04	20.85	22.4	34,460	0.07%
2023/03/16	162.4	21.00	123	20.96	20.90	39.4	33,537	0.12%	大買/大賣/
2023/03/15	284.9	21.79	201	21.60	21.55	83.9	33,106	0.25%	大買/大賣/
2023/03/14	183.1	21.79	6	21.79	21.70	177.1	33,006	0.54%	大買/鉅額交易
2023/03/13	18.2	22.18	25.4	22.25	22.20	-7.2	32,321	-0.02%
2023/03/10	153.7	22.33	8	22.25	22.25	145.7	32,225	0.45%	大買/鉅額交易
2023/03/09	69	22.56	4.5	22.56	22.50	64.5	32,297	0.20%
2023/03/08	36.3	22.51	2	22.65	22.75	34.3	33,172	0.10%
2023/03/07	19	22.61	10	22.60	22.65	9	33,327	0.03%
2023/03/06	16.6	22.51	2	22.48	22.55	14.6	33,101	0.04%
2023/03/03	20.2	22.44	4	22.45	22.40	16.2	33,055	0.05%
2023/03/02	18.5	22.51	1	22.55	22.55	17.5	33,368	0.05%
2023/03/01	8.1	22.64	0	0.00	22.70	8.1	34,039	0.02%
2023/02/24	4.9	22.80	8	22.88	22.75	-3.1	34,090	-0.01%
2023/02/23	5.1	22.87	11	22.85	22.85	-5.9	34,022	-0.02%
2023/02/22	7	22.64	4.4	22.68	22.80	2.6	34,302	0.01%
2023/02/21	1.1	22.75	2	22.80	22.80	-0.9	34,319	0.00%
2023/02/20	33.5	22.94	0	0.00	22.95	33.5	34,675	0.10%
2023/02/17	7	22.76	7	22.71	22.75	0	35,011	0.00%
2023/02/16	3.2	22.68	0.3	22.66	22.70	3	35,347	0.01%
2023/02/15	10.8	22.71	1.3	22.81	22.55	9.5	35,906	0.03%
2023/02/14	5.1	22.81	7	22.93	22.90	-1.9	35,542	-0.01%
2023/02/13	8.4	22.38	16.5	22.63	22.75	-8.2	35,761	-0.02%
2023/02/10	26.1	22.33	3.8	22.37	22.45	22.3	35,821	0.06%
2023/02/09	8.7	22.36	2	22.40	22.30	6.7	35,978	0.02%
2023/02/08	6.1	22.36	4	22.36	22.40	2.1	35,999	0.01%
2023/02/07	20.2	22.34	1.1	22.40	22.30	19.2	36,182	0.05%
2023/02/06	9.1	22.32	151	22.31	22.35	-141.9	36,204	-0.39%	大賣/鉅額交易
2023/02/03	31	22.40	6.1	22.38	22.40	25	36,347	0.07%
2023/02/02	81.8	22.53	4.9	22.55	22.50	76.9	36,284	0.21%
2023/02/01	46.5	22.82	15.5	22.69	22.75	31	35,941	0.09%
2023/01/31	14.6	22.93	4.2	23.03	22.85	10.5	35,988	0.03%
2023/01/30	14.5	23.11	7.3	23.33	23.20	7.2	35,795	0.02%
2023/01/17	5	23.07	10	23.15	23.20	-5	35,026	-0.01%
2023/01/16	11.2	23.02	6	23.13	23.05	5.2	35,085	0.01%
2023/01/13	12.6	22.85	4	22.99	22.80	8.6	35,071	0.02%
2023/01/12	11.2	22.95	0.3	23.05	22.90	10.9	35,746	0.03%
2023/01/11	2	23.15	14	23.13	23.10	-12	36,145	-0.03%
2023/01/10	4.2	23.08	14	22.99	23.15	-9.8	36,281	-0.03%
2023/01/09	0	0.00	13.1	22.99	23.15	-13.1	36,241	-0.04%
2023/01/06	2.1	22.50	0	0.00	22.60	2.1	36,142	0.01%
2023/01/05	0	22.45	12.1	22.55	22.60	-12.1	36,911	-0.03%
2023/01/04	0	0.00	2	22.30	22.35	-2	36,655	-0.01%
2023/01/03	1	22.05	0	0.00	22.15	1	37,051	0.00%
2022/12/30	1.2	22.24	21	22.14	22.10	-19.8	37,123	-0.05%
2022/12/29	7.6	21.86	9	21.80	21.90	-1.4	37,390	0.00%
2022/12/28	2.2	22.06	8	22.14	22.15	-5.8	37,930	-0.02%
2022/12/27	1	22.20	4.2	22.21	22.25	-3.2	38,289	-0.01%
2022/12/26	3	21.85	4	22.07	22.10	-1	38,927	0.00%
2022/12/23	5.1	21.82	0	0.00	21.90	5.1	40,064	0.01%
2022/12/22	1	22.00	4	22.01	22.15	-3	40,898	-0.01%
2022/12/21	12.2	21.76	0	0.00	21.70	12.2	41,362	0.03%
2022/12/20	7.1	21.90	2	22.05	21.90	5.1	41,361	0.01%
2022/12/19	8	22.18	1	22.05	22.05	7	40,751	0.02%
2022/12/16	17.2	22.50	0	0.00	22.25	17.2	40,189	0.04%
2022/12/15	2	22.65	0.1	22.85	22.75	2	39,518	0.00%
2022/12/14	1.1	23.00	7	22.98	22.90	-5.9	39,290	-0.02%
2022/12/13	1	22.75	10	22.91	22.70	-9	38,999	-0.02%
2022/12/12	10	22.90	1	23.00	22.90	9	38,858	0.02%
2022/12/09	3.1	22.67	0	0.00	22.70	3.1	39,501	0.01%
2022/12/08	1.2	22.98	5	22.79	22.80	-3.8	39,500	-0.01%
2022/12/07	4.1	23.05	19	23.13	23.05	-15	39,805	-0.04%
2022/12/06	2.1	22.53	4.2	22.66	22.40	-2.1	39,379	-0.01%
2022/12/05	5	22.94	25	22.95	22.75	-20	39,214	-0.05%
2022/12/02	6	22.58	0	0.00	22.50	6	39,140	0.02%
2022/12/01	14.2	22.86	3	23.08	22.60	11.2	39,480	0.03%
2022/11/30	5.9	22.91	10	23.17	23.00	-4.1	39,128	-0.01%
2022/11/29	6.6	22.67	3	22.55	22.85	3.6	38,153	0.01%
2022/11/28	7	22.19	24	22.20	22.20	-17	37,723	-0.05%
2022/11/25	18	22.49	48.3	22.50	22.40	-30.3	37,853	-0.08%
2022/11/24	11.1	22.48	2	22.45	22.45	9.1	38,158	0.02%
2022/11/23	6	22.33	53.6	22.62	22.55	-47.6	38,123	-0.12%
2022/11/22	0	0.00	1	21.65	21.65	-1	37,540	0.00%
2022/11/21	4	21.34	0	0.00	21.40	4	37,520	0.01%
2022/11/18	8.2	21.33	5	21.40	21.40	3.2	37,471	0.01%
2022/11/17	2	21.63	2	21.60	21.65	0	37,576	0.00%
2022/11/16	3	21.80	54	21.99	21.80	-51	37,739	-0.14%
2022/11/15	3.1	21.77	25	21.92	22.00	-21.9	37,538	-0.06%
2022/11/14	5	21.74	2	21.93	21.70	3	37,461	0.01%
2022/11/11	3.2	21.67	15	21.72	21.85	-11.8	37,305	-0.03%
2022/11/10	6	21.13	2	21.10	21.15	4	37,003	0.01%
2022/11/09	12	21.18	10.1	21.25	21.20	1.9	37,240	0.01%
2022/11/08	11	21.45	2.4	21.51	21.55	8.6	36,802	0.02%
2022/11/07	14.1	21.35	33	21.27	21.45	-18.9	36,762	-0.05%
2022/11/04	11.1	20.58	12	20.88	20.90	-0.9	36,886	0.00%
2022/11/03	3	20.58	0	0.00	20.55	3	37,187	0.01%
2022/11/02	25.1	20.88	2	21.03	20.85	23.1	37,302	0.06%
2022/11/01	3	20.92	10	21.01	21.10	-7	37,236	-0.02%
2022/10/31	2	20.55	1	20.70	20.40	1	37,321	0.00%
2022/10/28	5.7	20.50	0.5	20.56	20.55	5.3	37,268	0.01%
2022/10/27	1.2	20.65	50	20.65	20.55	-48.8	37,391	-0.13%
2022/10/26	5	20.34	19	20.17	20.35	-14	37,477	-0.04%
2022/10/25	0.2	20.00	54	19.96	20.00	-53.8	37,284	-0.14%
2022/10/24	41	20.09	0	0.00	19.90	41	37,507	0.11%
2022/10/21	3	19.88	10	19.90	20.00	-7	37,362	-0.02%
2022/10/20	32.9	19.58	20	19.50	19.70	12.9	37,386	0.03%
2022/10/19	27.3	20.01	10	19.75	19.90	17.3	36,856	0.05%
2022/10/18	4	20.04	8	19.90	20.10	-4	36,666	-0.01%
2022/10/17	1.1	19.75	38	19.71	19.80	-37	36,799	-0.10%
2022/10/14	24.1	19.86	2	19.93	19.80	22.1	37,156	0.06%
2022/10/13	33.7	19.82	14	19.71	19.65	19.7	37,479	0.05%
2022/10/12	2	20.15	0	0.00	20.25	2	37,051	0.01%
2022/10/11	32.3	20.13	6	20.15	20.10	26.3	37,553	0.07%
2022/10/07	5	20.48	0	0.00	20.45	5	37,778	0.01%
2022/10/06	3.3	20.63	0	0.00	20.60	3.3	38,698	0.01%
2022/10/05	30.3	20.59	5	20.65	20.50	25.3	39,600	0.06%
2022/10/04	13.7	20.20	15	20.24	20.15	-1.3	39,489	0.00%
2022/10/03	57.2	19.78	3	19.83	19.70	54.2	39,279	0.14%
2022/09/30	44.6	19.89	9	19.87	19.85	35.6	39,035	0.09%
2022/09/29	87.2	20.22	9	20.09	20.05	78.2	38,420	0.20%
2022/09/28	41.7	20.27	14.1	20.33	20.10	27.6	38,398	0.07%
2022/09/27	67.5	20.83	13	20.85	20.75	54.5	37,734	0.14%
2022/09/26	53.7	21.29	5	21.35	21.25	48.7	37,481	0.13%
2022/09/23	9.4	21.63	0.1	21.70	21.65	9.2	38,139	0.02%
2022/09/22	33.9	21.62	0	0.00	21.60	33.9	38,352	0.09%
2022/09/21	16.4	22.06	1	22.10	22.05	15.4	38,110	0.04%
2022/09/20	11	22.19	12	22.25	22.20	-1	38,087	0.00%
2022/09/19	9.1	22.18	2	22.20	22.15	7.1	38,054	0.02%
2022/09/16	26.3	22.20	0.2	22.25	22.10	26.1	37,980	0.07%
2022/09/15	53	22.32	101	22.30	22.30	-48	37,330	-0.13%	大賣/
2022/09/14	66.5	22.37	100	22.40	22.30	-33.5	37,527	-0.09%
2022/09/13	29.8	22.83	21.4	22.76	22.75	8.4	37,514	0.02%
2022/09/12	1.1	22.91	0	0.00	22.90	1.1	37,684	0.00%
2022/09/08	4	22.85	0	0.00	22.90	4	38,143	0.01%
2022/09/07	30.1	22.85	2.4	22.95	22.80	27.7	38,832	0.07%
2022/09/06	20.6	23.40	5	23.41	23.40	15.6	38,851	0.04%
2022/09/05	50.5	23.17	105	23.12	23.25	-54.5	39,338	-0.14%	大賣/
2022/09/02	7.6	22.98	50	23.05	22.90	-42.4	39,793	-0.11%
2022/09/01	13.4	22.99	1.2	23.00	23.05	12.2	40,102	0.03%
2022/08/31	2.7	23.36	52	23.35	23.50	-49.4	40,481	-0.12%
2022/08/30	29.3	23.33	1	23.30	23.25	28.3	40,094	0.07%
2022/08/29	7.3	23.48	0	0.00	23.50	7.3	39,792	0.02%
2022/08/26	1	23.85	18	23.91	23.85	-17	39,689	-0.04%
2022/08/25	3	23.78	31.2	23.81	23.75	-28.2	39,795	-0.07%
2022/08/24	17.1	23.64	13	23.49	23.45	4.1	39,974	0.01%
2022/08/23	58.6	24.11	13.4	24.07	23.80	45.2	43,093	0.10%
2022/08/22	3	24.32	0.6	24.45	24.35	2.4	44,016	0.01%
2022/08/19	0.1	24.32	1	24.65	24.60	-0.9	44,991	0.00%
2022/08/18	11	24.54	2	24.80	24.45	9	45,094	0.02%
2022/08/17	2	24.78	9	24.76	24.90	-7	45,265	-0.02%
2022/08/16	12.1	24.31	11	24.51	24.55	1.1	45,351	0.00%
2022/08/15	6	24.27	92.3	24.02	24.25	-86.3	45,511	-0.19%
2022/08/12	12	24.05	13	23.98	24.10	-1	45,862	0.00%
2022/08/11	1	24.00	9	24.03	24.05	-8	46,417	-0.02%
2022/08/10	32	23.41	17	23.54	23.55	15	46,625	0.03%
2022/08/09	7.3	23.25	2	23.30	23.30	5.3	46,849	0.01%
2022/08/08	18	23.10	14	23.03	23.10	4	47,093	0.01%
2022/08/05	9	22.86	9.4	22.78	23.00	-0.4	47,952	0.00%
2022/08/04	3.2	22.22	2.1	22.30	22.25	1.1	48,357	0.00%
2022/08/03	13.5	22.32	9	22.26	22.30	4.5	48,627	0.01%
2022/08/02	37.4	22.43	4	22.40	22.45	33.4	49,045	0.07%
2022/08/01	2	22.90	0	0.00	22.95	2	49,276	0.00%
2022/07/29	8.5	23.01	0	0.00	22.95	8.5	49,904	0.02%
2022/07/28	44	23.06	22.6	23.11	23.20	21.4	50,145	0.04%
2022/07/27	48	22.99	1	23.00	22.95	47	50,004	0.09%
2022/07/26	3	22.88	3	23.00	22.95	0	50,007	0.00%
2022/07/25	5	22.71	0	0.00	22.70	5	50,025	0.01%
2022/07/22	6.2	22.52	3	22.70	22.75	3.2	50,265	0.01%
2022/07/21	5	22.57	10	22.49	22.65	-5	50,606	-0.01%
2022/07/20	37	22.49	9.1	22.42	22.25	27.9	50,794	0.05%
2022/07/19	25.3	22.18	1	22.25	22.20	24.3	50,687	0.05%
2022/07/18	46.3	22.02	11	22.25	22.30	35.3	51,013	0.07%
2022/07/15	91.6	21.86	4	22.04	21.80	87.6	50,644	0.17%
2022/07/14	61.5	22.38	6.5	22.45	22.25	55	50,425	0.11%
2022/07/13	17.9	23.52	135	23.60	23.45	-117.1	49,828	-0.24%	大賣/鉅額交易
2022/07/12	33.2	23.06	37	23.03	22.95	-3.8	49,189	-0.01%
2022/07/11	44	23.71	0	0.00	23.65	44	49,079	0.09%
2022/07/08	30	23.97	0	0.00	23.85	30	49,584	0.06%
2022/07/07	4	23.59	0	0.00	23.70	4	49,762	0.01%
2022/07/06	41.8	23.62	1	23.60	23.50	40.8	50,021	0.08%
2022/07/05	17.4	24.31	25	24.35	24.30	-7.6	49,644	-0.02%
2022/07/04	5.5	24.29	9	24.44	24.30	-3.5	49,813	-0.01%
2022/07/01	13.8	24.62	3	24.67	24.60	10.8	51,056	0.02%
2022/06/30	15.2	25.30	40	25.20	25.10	-24.8	51,643	-0.05%
2022/06/29	2	25.55	0	0.00	25.80	2	51,917	0.00%
2022/06/28	5	25.79	1	25.90	25.80	4	52,170	0.01%
2022/06/27	0.1	26.25	3.1	26.26	26.20	-3	52,607	-0.01%
2022/06/24	2	26.18	38	26.29	26.30	-36	52,432	-0.07%
2022/06/23	21.1	25.88	9.4	25.90	26.05	11.7	52,483	0.02%
2022/06/22	9.1	26.11	0	0.00	26.05	9.1	52,405	0.02%
2022/06/21	16	26.40	12.2	26.23	26.45	3.9	52,380	0.01%
2022/06/20	17	25.54	1	26.10	25.50	16	52,656	0.03%
2022/06/17	17.5	26.09	2.2	26.25	26.00	15.3	52,494	0.03%
2022/06/16	23.1	26.81	25.9	26.87	26.60	-2.8	52,312	-0.01%
2022/06/15	14.2	25.79	5.5	26.22	26.30	8.7	52,759	0.02%
2022/06/14	8	25.94	3.6	25.91	26.00	4.4	53,021	0.01%
2022/06/13	23.1	25.44	2.1	25.45	25.55	21	52,770	0.04%
2022/06/10	3.5	25.49	1.9	26.01	26.00	1.6	52,499	0.00%
2022/06/09	47.7	26.04	5.1	26.05	25.85	42.7	52,248	0.08%
2022/06/08	0	0.00	2	26.80	26.75	-2	51,486	0.00%
2022/06/07	12.1	26.64	1	26.60	26.55	11.1	51,853	0.02%
2022/06/06	5	26.90	0	0.00	26.85	5	52,387	0.01%
2022/06/02	6	26.41	3	26.63	26.60	3	53,198	0.01%
2022/06/01	12.2	26.66	3	26.85	26.55	9.2	54,359	0.02%
2022/05/31	19.1	26.44	4	26.56	27.15	15.1	54,651	0.03%
2022/05/30	17.1	26.67	8.4	26.76	27.10	8.6	51,544	0.02%
2022/05/27	8	26.36	26.1	26.09	26.60	-18.1	50,778	-0.04%
2022/05/26	18.2	25.34	10.8	25.45	25.30	7.4	50,891	0.01%
2022/05/25	26.7	25.31	58	25.40	25.35	-31.3	51,632	-0.06%
2022/05/24	16.8	25.56	19	25.76	25.55	-2.2	52,700	0.00%
2022/05/23	30.7	25.44	0.8	25.30	25.45	29.9	52,523	0.06%
2022/05/20	9	25.44	54	25.40	25.45	-45	52,738	-0.09%
2022/05/19	29.6	25.40	0	0.00	25.30	29.6	52,434	0.06%
2022/05/18	29	25.79	26.3	25.87	26.10	2.7	51,969	0.01%
2022/05/17	4.2	25.53	0	0.00	25.50	4.2	52,002	0.01%
2022/05/16	24	25.54	10	25.71	25.70	14	52,112	0.03%
2022/05/13	35.3	25.88	36.1	25.83	25.80	-0.8	51,999	0.00%
2022/05/12	49.6	26.23	3	26.28	26.05	46.6	51,405	0.09%
2022/05/11	58.2	27.11	0	0.00	27.10	58.2	51,084	0.11%
2022/05/10	14	27.26	14.6	27.48	27.55	-0.6	51,342	0.00%
2022/05/09	37.1	27.34	2	27.48	27.30	35.1	51,224	0.07%
2022/05/06	23.4	27.56	24.1	27.69	28.00	-0.7	51,525	0.00%
2022/05/05	54.5	28.32	27	28.21	28.05	27.5	52,080	0.05%
2022/05/04	4	28.84	11.2	28.85	28.90	-7.2	51,753	-0.01%
2022/05/03	26.1	28.83	3	28.85	28.75	23.1	52,196	0.04%
2022/04/29	14	29.06	27	29.09	29.25	-13	52,517	-0.02%
2022/04/28	23	28.65	0.3	28.90	29.00	22.7	52,771	0.04%
2022/04/27	26.3	29.07	15	28.97	28.90	11.3	52,740	0.02%
2022/04/26	16	29.55	29	29.59	29.70	-13	52,882	-0.02%
2022/04/25	20.1	28.92	22.2	29.07	29.10	-2.1	52,663	0.00%
2022/04/22	21	28.79	28	29.30	29.45	-7	52,476	-0.01%
2022/04/21	22.2	28.80	23	28.80	28.75	-0.8	52,787	0.00%
2022/04/20	52.1	28.95	16.1	28.85	29.20	36	54,276	0.07%
2022/04/19	10.2	28.82	35.1	29.08	28.95	-24.9	54,643	-0.05%
2022/04/18	51.3	28.67	5.2	28.75	28.75	46.1	55,421	0.08%
2022/04/15	19.4	29.18	16	29.17	29.35	3.4	55,161	0.01%
2022/04/14	20.8	29.68	42.3	29.56	29.45	-21.5	55,199	-0.04%
2022/04/13	18.5	30.34	51	30.45	30.35	-32.5	54,960	-0.06%
2022/04/12	8.2	30.57	24.4	30.57	30.70	-16.2	54,588	-0.03%
2022/04/11	55.1	30.47	8.4	30.59	30.45	46.7	54,014	0.09%
2022/04/08	20	30.46	21	30.34	30.50	-1	53,483	0.00%
2022/04/07	51	30.58	112	30.54	30.35	-61	52,910	-0.12%	大賣/
2022/04/06	38.2	30.02	17.1	30.03	30.15	21.1	51,305	0.04%
2022/04/01	24.2	29.72	65.2	29.67	29.85	-41	49,861	-0.08%
2022/03/31	7	29.28	30	29.30	29.40	-23	49,092	-0.05%
2022/03/30	13.3	29.11	86	29.05	29.00	-72.7	48,418	-0.15%
2022/03/29	4	28.78	78	28.82	28.80	-74	47,964	-0.15%
2022/03/28	13.1	28.61	82.1	28.65	29.00	-69	48,207	-0.14%
2022/03/25	7.2	28.92	19	28.89	29.00	-11.8	48,151	-0.02%
2022/03/24	4.2	29.11	10.8	29.10	29.15	-6.7	48,056	-0.01%
2022/03/23	12.9	29.01	125	29.03	29.20	-112.1	48,030	-0.23%	大賣/鉅額交易
2022/03/22	14.4	28.33	107	28.41	28.55	-92.6	47,386	-0.20%	大賣/
2022/03/21	13.2	28.36	64.3	28.36	28.30	-51.1	47,093	-0.11%
2022/03/18	10.5	28.23	43	28.36	28.15	-32.5	46,789	-0.07%
2022/03/17	25	27.42	44	27.96	27.60	-19	45,712	-0.04%
2022/03/16	4	26.89	35	26.90	26.95	-31	45,111	-0.07%
2022/03/15	12.5	26.57	10	26.61	26.60	2.5	44,878	0.01%
2022/03/14	1	26.65	8	26.56	26.80	-7	45,252	-0.02%
2022/03/11	26.2	26.57	0	0.00	26.50	26.2	45,719	0.06%
2022/03/10	6	26.68	56	26.45	26.80	-50	45,980	-0.11%
2022/03/09	60.2	25.83	17	26.03	25.75	43.2	46,095	0.09%
2022/03/08	32.4	25.74	31	25.79	25.60	1.4	45,964	0.00%
2022/03/07	93.1	26.18	24	26.15	26.25	69.1	45,170	0.15%
2022/03/04	24.2	27.38	19	27.37	27.35	5.2	44,605	0.01%
2022/03/03	43.1	28.00	15	28.01	27.95	28.1	44,184	0.06%
2022/03/02	22.1	27.78	39	27.77	27.95	-16.9	44,067	-0.04%
2022/03/01	29.2	27.53	85	27.64	27.75	-55.8	44,046	-0.13%
2022/02/25	69.2	26.74	39	26.82	27.15	30.2	43,248	0.07%
2022/02/24	157.5	26.95	24.4	27.00	26.90	133.1	42,362	0.31%	大買/鉅額交易
2022/02/23	17.1	27.67	6	27.65	27.80	11.1	40,992	0.03%
2022/02/22	56.2	27.75	27	27.76	27.85	29.2	41,082	0.07%
2022/02/21	48.2	28.18	4	28.21	28.35	44.2	40,847	0.11%
2022/02/18	37.1	28.27	9	28.32	28.35	28.1	41,144	0.07%
2022/02/17	14	28.36	35	28.57	28.45	-21	41,111	-0.05%
2022/02/16	35.3	28.26	12.5	28.42	28.20	22.8	40,784	0.06%
2022/02/15	47	28.31	7	28.34	28.15	40	40,242	0.10%
2022/02/14	30.1	28.42	25	28.38	28.65	5.1	39,948	0.01%
2022/02/11	21.5	28.60	6	28.73	28.85	15.5	39,558	0.04%
2022/02/10	23.1	28.57	13.9	28.66	28.85	9.2	39,375	0.02%
2022/02/09	17.2	28.74	29.9	28.81	28.90	-12.7	38,799	-0.03%
2022/02/08	91.9	28.43	44.7	28.47	28.70	47.2	38,318	0.12%
2022/02/07	10	28.19	75.1	28.25	28.50	-65.1	37,643	-0.17%
2022/01/26	10	27.47	84.5	27.57	27.60	-74.5	36,413	-0.20%
2022/01/25	16	27.03	6	27.04	27.25	10	36,212	0.03%
2022/01/24	20.6	27.06	12.4	27.28	27.50	8.2	35,877	0.02%
2022/01/21	29.7	27.24	34	27.33	27.40	-4.3	35,482	-0.01%
2022/01/20	12	27.59	21	27.65	27.70	-9	34,989	-0.03%
2022/01/19	27	27.85	38	27.93	27.80	-11	34,687	-0.03%
2022/01/18	35.5	27.95	4	27.90	27.90	31.5	34,083	0.09%
2022/01/17	19.1	27.70	52	27.75	27.80	-32.9	33,806	-0.10%
2022/01/14	118.2	27.95	50.7	28.06	27.90	67.5	33,758	0.20%	大買/
2022/01/13	69	28.01	141.1	28.07	28.45	-72.1	33,519	-0.22%	大賣/
2022/01/12	78	27.38	42.7	27.48	27.40	35.3	32,036	0.11%
2022/01/11	4	26.94	98.1	26.98	27.40	-94.1	31,414	-0.30%
2022/01/10	0	26.25	1	26.16	26.40	-1	30,637	0.00%
2022/01/07	6.3	26.12	32	26.40	26.30	-25.7	30,625	-0.08%
2022/01/06	11.3	26.16	17.4	26.11	26.20	-6.2	30,273	-0.02%
2022/01/05	6.1	25.91	3	25.97	26.05	3.1	29,814	0.01%
2022/01/04	9	25.77	0	0.00	25.95	9	29,971	0.03%
2022/01/03	8.2	25.82	10.9	25.81	25.75	-2.6	29,966	-0.01%
2021/12/30	5.3	25.98	0	26.00	25.95	5.3	30,503	0.02%
2021/12/29	4.1	25.94	5.1	25.98	26.10	-1	30,879	0.00%
2021/12/28	0	25.88	46	25.88	25.95	-46	31,034	-0.15%
2021/12/27	2	25.80	2.3	25.85	25.80	-0.3	31,043	0.00%
2021/12/24	4.9	25.88	6	25.90	25.85	-1.1	31,571	0.00%
2021/12/23	5.1	25.78	10	25.90	25.90	-4.9	31,987	-0.02%
2021/12/22	4.1	25.87	40	25.90	25.80	-35.9	32,059	-0.11%
2021/12/21	4.2	25.49	65	25.66	25.65	-60.8	32,072	-0.19%
2021/12/20	19.7	25.33	30	25.43	25.35	-10.3	32,028	-0.03%
2021/12/17	4.5	25.68	7.4	25.77	25.60	-2.9	32,276	-0.01%
2021/12/16	13.7	25.38	4.6	25.50	25.50	9.1	32,351	0.03%
2021/12/15	11	25.39	4.1	25.49	25.35	6.9	32,803	0.02%
2021/12/14	13	25.38	18	25.38	25.55	-5	33,573	-0.01%
2021/12/13	3.4	25.81	10.9	25.85	25.85	-7.6	34,321	-0.02%
2021/12/10	0	0.00	39	25.91	25.95	-39	34,337	-0.11%
2021/12/09	8	25.77	59.9	25.97	25.90	-51.9	34,485	-0.15%
2021/12/08	39	25.87	47.3	25.86	25.95	-8.3	34,539	-0.02%
2021/12/07	27	25.52	52.9	25.79	26.00	-25.9	33,932	-0.08%
2021/12/06	12	25.01	16.1	25.38	25.45	-4.1	33,351	-0.01%
2021/12/03	5.6	25.01	16.5	25.08	25.20	-10.9	33,150	-0.03%
2021/12/02	7	24.68	21	24.91	25.00	-14	32,490	-0.04%
2021/12/01	2	24.25	5	24.71	24.85	-3	31,937	-0.01%
2021/11/30	6	24.42	2	24.45	24.40	4	31,777	0.01%
2021/11/29	20	24.31	16	24.27	24.30	4	31,012	0.01%
2021/11/26	129	24.67	26.7	24.66	24.70	102.3	30,927	0.33%	大買/鉅額交易
2021/11/25	27	24.79	8.5	24.84	24.95	18.5	31,206	0.06%
2021/11/24	8	24.79	11.3	24.87	24.80	-3.3	31,106	-0.01%
2021/11/23	4.6	24.39	3	24.40	24.50	1.6	31,063	0.01%
2021/11/22	5	24.42	8	24.31	24.40	-3	31,119	-0.01%
2021/11/19	27.4	24.35	15.8	24.42	24.25	11.6	31,263	0.04%
2021/11/18	73.8	24.63	15.1	24.72	24.75	58.7	31,198	0.19%
2021/11/17	24.1	24.39	38.2	24.39	24.45	-14.1	31,080	-0.05%
2021/11/16	7.3	23.95	4.4	24.00	24.05	2.9	30,878	0.01%
2021/11/15	20	23.86	22	23.90	24.00	-2	31,057	-0.01%
2021/11/12	5	23.65	21	23.65	23.70	-16	30,892	-0.05%
2021/11/11	3	23.48	3	23.60	23.60	0	31,098	0.00%
2021/11/10	1.4	23.50	5.1	23.50	23.55	-3.7	32,063	-0.01%
2021/11/09	3	23.50	6.8	23.50	23.55	-3.8	33,086	-0.01%
2021/11/08	0	23.35	9.8	23.33	23.40	-9.8	33,500	-0.03%
2021/11/05	1	23.15	0	0.00	23.20	1	33,717	0.00%
2021/11/04	2	23.25	3	23.40	23.25	-1	33,798	0.00%
2021/11/03	2	23.25	10	23.27	23.35	-8	33,795	-0.02%
2021/11/02	0	0.00	1.3	23.10	23.10	-1.3	34,050	0.00%
2021/11/01	9	23.01	0	0.00	23.05	9	34,278	0.03%
2021/10/29	6	23.19	5	23.17	23.20	1	34,215	0.00%
2021/10/28	1	23.35	5	23.40	23.40	-4	34,225	-0.01%
2021/10/27	5	23.36	0.6	23.35	23.40	4.4	34,355	0.01%
2021/10/26	9	23.56	8	23.59	23.55	1	34,437	0.00%
2021/10/25	5	23.56	5.4	23.53	23.55	-0.4	34,263	0.00%
2021/10/22	11	23.39	50.1	23.48	23.55	-39.1	34,316	-0.11%
2021/10/21	46	23.25	33.1	23.28	23.40	12.9	33,922	0.04%
2021/10/20	1	23.00	1	23.10	23.00	0	33,272	0.00%
2021/10/19	87	23.05	3	23.03	23.00	84	33,057	0.25%
2021/10/18	4	23.06	32	23.10	23.05	-28	32,921	-0.09%
2021/10/15	0	0.00	22	22.93	23.00	-22	32,613	-0.07%
2021/10/14	0	0.00	4	22.95	22.95	-4	32,692	-0.01%
2021/10/13	0	0.00	8	22.76	22.85	-8	32,941	-0.02%
2021/10/12	44	22.72	8	22.75	22.90	36	33,807	0.11%
2021/10/08	7	22.88	0	0.00	22.90	7	33,738	0.02%
2021/10/07	19	22.86	25	22.96	22.85	-6	33,870	-0.02%
2021/10/06	24	22.58	18.2	22.59	22.70	5.8	33,628	0.02%
2021/10/05	3	22.37	0	0.00	22.45	3	33,576	0.01%
2021/10/04	11	22.33	7.4	22.36	22.40	3.6	33,626	0.01%
2021/10/01	63.7	22.49	18	22.74	22.50	45.7	33,881	0.13%
2021/09/30	0	0.00	8.1	22.88	22.90	-8.1	33,630	-0.02%
2021/09/29	34.1	22.61	0	0.00	22.75	34.1	33,470	0.10%
2021/09/27	1	22.70	7.3	22.83	22.75	-6.3	33,111	-0.02%
2021/09/24	7.1	22.75	1	22.85	22.80	6.1	33,140	0.02%
2021/09/23	6	22.80	11	22.81	22.95	-5	33,035	-0.02%
2021/09/22	46.6	22.57	25.4	22.59	22.60	21.1	32,828	0.06%
2021/09/17	25.5	23.27	18	23.34	23.00	7.5	32,216	0.02%
2021/09/16	52	23.33	41.5	23.28	23.40	10.5	31,654	0.03%
2021/09/15	2	22.98	7	22.96	23.00	-5	30,744	-0.02%
2021/09/14	10.4	23.00	12	22.99	23.00	-1.6	30,609	-0.01%
2021/09/13	3.1	22.92	5	22.92	23.00	-1.9	30,470	-0.01%
2021/09/10	4.1	22.83	5	22.95	22.95	-0.9	30,734	0.00%
2021/09/09	45	22.78	4.1	22.80	22.85	40.9	31,186	0.13%
2021/09/08	37	22.90	6	22.86	22.90	31	31,342	0.10%
2021/09/07	3	22.77	8.5	22.80	22.85	-5.5	31,339	-0.02%
2021/09/06	3	22.75	15	22.80	22.85	-12	31,468	-0.04%
2021/09/03	1	22.75	2	22.75	22.85	-1	31,466	0.00%
2021/09/02	10	22.64	6	22.61	22.70	4	31,484	0.01%
2021/09/01	2	22.98	7	22.94	23.00	-5	31,489	-0.02%
2021/08/31	1	22.90	22	22.98	23.00	-21	31,304	-0.07%
2021/08/30	3	22.72	20	22.80	22.90	-17	30,826	-0.06%
2021/08/27	7	22.69	8	22.64	22.75	-1	30,851	0.00%
2021/08/26	5.1	22.21	4.2	22.26	22.40	0.9	30,525	0.00%
2021/08/25	6	22.08	33.3	22.12	22.30	-27.3	30,608	-0.09%
2021/08/24	3	21.75	5	21.85	22.00	-2	30,324	-0.01%
2021/08/23	8.5	21.52	8.2	21.54	21.45	0.3	30,290	0.00%
2021/08/20	7.1	21.12	50	21.10	21.15	-42.9	30,598	-0.14%
2021/08/19	49.5	21.33	8.4	21.39	21.35	41.1	31,913	0.13%
2021/08/18	16	21.59	7	21.56	21.60	9	31,640	0.03%
2021/08/17	3.1	21.42	16	21.43	21.60	-12.9	32,363	-0.04%
2021/08/16	122.7	21.39	4	21.60	21.40	118.7	32,290	0.37%	大買/鉅額交易
2021/08/13	53	22.83	28.2	22.85	22.80	24.8	32,099	0.08%
2021/08/12	31.3	22.91	13	22.98	22.90	18.3	31,613	0.06%
2021/08/11	66	22.98	23	23.00	23.00	43	31,314	0.14%
2021/08/10	1	23.00	18	23.00	23.00	-17	31,564	-0.05%
2021/08/09	0	0.00	28.4	23.03	23.10	-28.4	32,212	-0.09%
2021/08/06	0	0.00	13.1	23.10	23.10	-13.1	32,486	-0.04%
2021/08/05	11	23.05	14	23.09	23.10	-3	33,171	-0.01%
2021/08/04	1	23.00	1.4	22.96	23.00	-0.4	35,359	0.00%
2021/08/03	112.1	22.99	31	23.10	23.05	81.1	36,865	0.22%	大買/
2021/08/02	2	22.95	69	22.99	23.10	-67	38,154	-0.18%
2021/07/30	5	22.80	5.1	22.85	22.85	-0.1	38,287	0.00%
2021/07/29	5	22.72	3	22.80	22.80	2	38,669	0.01%
2021/07/28	28	22.78	10.4	22.67	22.75	17.6	39,014	0.05%
2021/07/27	22	22.85	5	22.86	22.85	17	39,561	0.04%
2021/07/26	6	22.88	32	23.00	22.90	-26	40,148	-0.06%
2021/07/23	1	22.90	6	22.93	23.00	-5	40,400	-0.01%
2021/07/22	4	22.80	4.4	22.80	22.85	-0.4	40,669	0.00%
2021/07/21	8	22.63	4	22.68	22.70	4	41,004	0.01%
2021/07/20	9.4	22.71	8.6	22.78	22.65	0.8	41,527	0.00%
2021/07/19	12.7	22.91	38	22.97	23.00	-25.3	41,459	-0.06%
2021/07/16	6	22.99	10.3	22.98	23.05	-4.3	41,699	-0.01%
2021/07/15	53.2	22.69	1	22.70	22.75	52.2	41,161	0.13%
2021/07/14	14.1	22.61	2	22.63	22.70	12.1	41,478	0.03%
2021/07/13	4	22.65	5.4	22.72	22.70	-1.4	42,089	0.00%
2021/07/12	15	22.70	8	22.84	22.65	7	41,905	0.02%
2021/07/09	4.3	22.64	9	22.69	22.70	-4.8	41,888	-0.01%
2021/07/08	119.9	22.85	11	22.82	22.85	108.9	41,757	0.26%	大買/鉅額交易
2021/07/07	0.4	22.50	4	22.61	22.65	-3.6	41,843	-0.01%
2021/07/06	0	22.55	13	22.58	22.60	-13	41,746	-0.03%
2021/07/05	0	0.00	49	22.48	22.50	-49	41,750	-0.12%
2021/07/02	42.2	22.49	5	22.48	22.40	37.2	41,755	0.09%
2021/07/01	8.1	22.52	5	22.55	22.55	3.1	41,913	0.01%
2021/06/30	4.1	22.70	5	22.66	22.70	-0.9	41,894	0.00%
2021/06/29	6.1	22.46	9	22.52	22.60	-2.9	41,824	-0.01%
2021/06/28	0.1	22.65	5.2	22.67	22.65	-5.1	42,026	-0.01%
2021/06/25	12.2	22.65	48	22.66	22.75	-35.8	42,487	-0.08%
2021/06/24	1	22.55	2	22.50	22.55	-1	42,451	0.00%
2021/06/23	38	22.38	3.5	22.43	22.55	34.6	42,846	0.08%
2021/06/22	27	22.30	21	22.34	22.30	6	43,399	0.01%
2021/06/21	2	22.08	6	22.15	22.25	-4	43,413	-0.01%
2021/06/18	3	22.15	3	22.18	22.15	0	43,304	0.00%
2021/06/17	10.1	22.19	1	22.20	22.30	9.1	42,894	0.02%
2021/06/16	20.6	22.21	8	22.27	22.40	12.6	43,429	0.03%
2021/06/15	4	22.36	2.8	22.41	22.40	1.2	43,528	0.00%
2021/06/11	7	22.44	2	22.40	22.50	5	44,044	0.01%
2021/06/10	9	22.39	2.3	22.37	22.50	6.7	44,798	0.02%
2021/06/09	8	22.38	0.3	22.45	22.45	7.7	45,733	0.02%
2021/06/08	2	22.45	0	0.00	22.55	2	46,197	0.00%
2021/06/07	15.7	22.52	8	22.60	22.55	7.7	47,083	0.02%
2021/06/04	32.1	22.56	1	22.75	22.75	31.1	47,616	0.07%
2021/06/03	1	22.85	4	22.90	22.90	-3	48,813	-0.01%
2021/06/02	18.9	22.81	9	22.87	22.95	9.9	49,204	0.02%
2021/06/01	3	22.95	98.2	22.86	23.00	-95.2	49,151	-0.19%
2021/05/31	15.1	23.01	39	23.16	23.05	-23.9	49,478	-0.05%
2021/05/28	7	22.70	25	22.96	23.00	-18	49,540	-0.04%
2021/05/27	37.6	22.48	8	22.59	22.40	29.6	49,248	0.06%
2021/05/26	3	22.90	20.5	22.98	23.00	-17.5	49,174	-0.04%
2021/05/25	3	23.03	39.5	23.00	22.85	-36.5	49,644	-0.07%
2021/05/24	68	22.28	3	22.40	22.50	65	49,453	0.13%
2021/05/21	3	22.90	14	22.94	22.60	-11	49,918	-0.02%
2021/05/20	2.1	22.20	18	22.22	22.30	-15.9	49,372	-0.03%
2021/05/19	10	22.25	11	22.37	22.25	-1	49,423	0.00%
2021/05/18	33.1	22.19	59	22.08	22.50	-25.9	50,016	-0.05%
2021/05/17	36.5	21.31	90.5	21.42	21.55	-54	50,600	-0.11%
2021/05/14	29	22.12	14	21.90	22.00	15	49,939	0.03%
2021/05/13	24.4	22.08	9	22.03	22.05	15.4	49,359	0.03%
2021/05/12	189.5	22.52	195	22.67	22.35	-5.5	48,528	-0.01%	大買/大賣/
2021/05/11	92	23.83	122	23.75	23.65	-30	46,106	-0.07%	大賣/
2021/05/10	73.8	23.71	209	23.82	23.95	-135.2	44,550	-0.30%	大賣/鉅額交易
2021/05/07	2.4	23.04	29.9	23.01	23.10	-27.5	43,845	-0.06%
2021/05/06	16.3	22.87	27	22.93	23.00	-10.7	43,925	-0.02%
2021/05/05	3.8	22.59	3	22.37	22.50	0.8	43,415	0.00%
2021/05/04	11	22.35	46	22.37	22.35	-35	43,236	-0.08%
2021/05/03	79.2	22.59	77.7	22.65	22.75	1.5	42,924	0.00%
2021/04/29	19.7	22.99	10.5	23.07	22.80	9.2	42,522	0.02%
2021/04/28	29	23.19	13	23.17	23.25	16	42,261	0.04%
2021/04/27	23	23.08	39.3	23.10	23.15	-16.3	42,522	-0.04%
2021/04/26	41.6	22.98	75.8	22.99	23.10	-34.2	42,262	-0.08%
2021/04/23	4.2	22.89	120	22.79	22.80	-115.8	41,851	-0.28%	大賣/鉅額交易
2021/04/22	3.8	22.95	60	22.92	22.90	-56.2	41,835	-0.13%
2021/04/21	9.5	22.76	14	22.78	22.90	-4.5	41,544	-0.01%
2021/04/20	5	22.86	27.5	22.86	22.90	-22.5	41,334	-0.05%
2021/04/19	14.1	22.48	84.4	22.57	22.80	-70.3	40,921	-0.17%
2021/04/16	20.4	22.22	6.8	22.22	22.25	13.6	40,432	0.03%
2021/04/15	3	22.10	82	22.16	22.25	-79	41,015	-0.19%
2021/04/14	286	22.05	15.5	22.04	22.10	270.5	41,089	0.66%	大買/鉅額交易
2021/04/13	10.2	22.02	105.4	22.09	22.10	-95.3	41,035	-0.23%	大賣/
2021/04/12	55	21.70	48	21.78	21.90	7	40,770	0.02%
2021/04/09	10.2	21.62	6.2	21.62	21.60	3.9	40,814	0.01%
2021/04/08	8	21.82	7	21.83	21.80	1	40,811	0.00%
2021/04/07	3.1	21.90	17.8	21.96	22.00	-14.7	41,304	-0.04%
2021/04/06	2	21.85	12.2	21.90	21.95	-10.2	41,296	-0.02%
2021/04/01	12	21.89	16.6	21.90	21.85	-4.5	41,300	-0.01%
2021/03/31	5	21.96	26	22.02	22.10	-21	41,073	-0.05%
2021/03/30	3	21.93	16.3	21.99	22.00	-13.3	40,744	-0.03%
2021/03/29	8.1	21.95	11	21.93	22.00	-2.9	40,197	-0.01%
2021/03/26	22	21.85	32	21.85	21.90	-10	39,885	-0.03%
2021/03/25	5	21.80	43	21.73	21.80	-38	39,408	-0.10%
2021/03/24	3	21.45	73	21.49	21.50	-70	38,917	-0.18%
2021/03/23	13.1	21.38	23	21.44	21.40	-9.9	38,863	-0.03%
2021/03/22	16.4	21.37	2.1	21.40	21.35	14.3	38,694	0.04%
2021/03/19	26	21.34	6	21.32	21.30	20	38,735	0.05%
2021/03/18	23.8	21.53	21	21.58	21.55	2.8	38,061	0.01%
2021/03/17	13	21.63	4.7	21.74	21.60	8.3	38,085	0.02%
2021/03/16	24.5	21.75	42	21.77	21.80	-17.5	37,645	-0.05%
2021/03/15	11	21.70	87	21.68	21.75	-76	37,129	-0.20%
2021/03/12	14	21.14	19.1	21.23	21.35	-5.1	36,563	-0.01%
2021/03/11	58.2	21.30	157.1	21.35	21.10	-98.9	36,121	-0.27%	大賣/
2021/03/10	22	21.13	49	21.15	21.20	-27	35,463	-0.08%
2021/03/09	49	20.94	178.2	21.03	21.10	-129.2	34,914	-0.37%	大賣/鉅額交易
2021/03/08	7	20.54	19.4	20.65	20.60	-12.4	33,545	-0.04%
2021/03/05	11.2	20.28	3	20.37	20.30	8.2	33,395	0.02%
2021/03/04	19.1	20.27	9	20.36	20.35	10.1	34,399	0.03%
2021/03/03	26	20.43	8	20.45	20.40	18	34,249	0.05%
2021/03/02	11	20.25	19.9	20.33	20.20	-8.9	33,925	-0.03%
2021/02/26	104.4	20.40	19	20.63	20.00	85.4	33,617	0.25%	大買/
2021/02/25	14.4	20.76	55.5	20.79	20.90	-41.1	32,253	-0.13%
2021/02/24	17.5	20.76	70	20.84	20.75	-52.5	31,830	-0.16%
2021/02/23	15.2	20.55	70.7	20.58	20.70	-55.5	31,373	-0.18%
2021/02/22	13	20.27	36.5	20.32	20.40	-23.5	30,959	-0.08%
2021/02/19	20.1	20.08	70	20.07	20.20	-50	31,135	-0.16%
2021/02/18	5	19.95	64.6	20.03	20.00	-59.6	31,137	-0.19%
2021/02/17	50	19.77	97	19.83	19.90	-47	30,944	-0.15%
2021/02/05	4.2	19.23	48.7	19.31	19.40	-44.5	30,141	-0.15%
2021/02/04	3.2	19.21	0.3	19.20	19.20	2.9	30,549	0.01%
2021/02/03	4.1	19.21	15	19.25	19.25	-11	32,051	-0.03%
2021/02/02	4	19.18	10	19.30	19.25	-6	33,079	-0.02%
2021/02/01	3	19.08	1	19.15	19.15	2	33,410	0.01%
2021/01/29	42	19.03	11	19.01	19.00	31	33,638	0.09%
2021/01/28	29.2	19.21	0.6	19.25	19.20	28.6	32,977	0.09%
2021/01/27	10.3	19.45	0	0.00	19.40	10.3	32,563	0.03%
2021/01/26	6	19.34	8	19.36	19.30	-2	32,430	-0.01%
2021/01/25	16	19.22	97	19.50	19.60	-81	32,270	-0.25%
2021/01/22	52.4	19.24	3	19.22	19.20	49.4	32,136	0.15%
2021/01/21	10.1	19.32	21.5	19.38	19.25	-11.4	32,122	-0.04%
2021/01/20	39.9	19.33	5.8	19.36	19.20	34	32,124	0.11%
2021/01/19	6.3	19.65	4.2	19.65	19.65	2.1	31,687	0.01%
2021/01/18	11	19.58	24	19.57	19.70	-13	31,544	-0.04%
2021/01/15	20.6	19.76	23.4	19.81	19.70	-2.8	31,287	-0.01%
2021/01/14	12	19.83	50	19.85	19.85	-38	31,330	-0.12%
2021/01/13	6	19.79	97	19.80	19.85	-91	31,188	-0.29%
2021/01/12	36	19.76	31	19.79	19.70	5	31,252	0.02%
2021/01/11	42.1	19.93	14.7	19.96	19.95	27.4	31,210	0.09%
2021/01/08	18	19.84	40	19.90	20.00	-22.1	31,051	-0.07%
2021/01/07	2	19.73	19.5	19.75	19.80	-17.5	30,622	-0.06%
2021/01/06	29.2	19.54	11	19.59	19.55	18.2	30,449	0.06%
2021/01/05	7	19.64	17	19.64	19.60	-10	30,558	-0.03%
2021/01/04	37	19.61	9.7	19.58	19.55	27.3	30,587	0.09%
2020/12/31	5.1	19.66	58.4	19.65	19.70	-53.3	30,360	-0.18%
2020/12/30	10	19.60	133.3	19.36	19.75	-123.3	30,292	-0.41%	大賣/鉅額交易
2020/12/29	8	19.23	0	0.00	19.25	8	29,755	0.03%
2020/12/28	17.2	19.24	17.7	19.20	19.20	-0.5	29,784	0.00%
2020/12/25	9	19.25	4	19.25	19.30	5	29,938	0.02%
2020/12/24	16.5	19.22	1	19.25	19.25	15.5	30,275	0.05%
2020/12/23	19	19.23	11	19.22	19.20	8	30,566	0.03%
2020/12/22	20	19.37	2	19.40	19.30	18	31,699	0.06%
2020/12/21	4	19.39	3.1	19.38	19.40	0.9	32,751	0.00%
2020/12/18	27.7	19.35	2	19.35	19.30	25.7	33,394	0.08%
2020/12/17	7.3	19.42	3	19.47	19.35	4.3	33,833	0.01%
2020/12/16	7	19.41	27	19.47	19.55	-20	33,934	-0.06%
2020/12/15	9	19.26	12	19.25	19.30	-3	34,296	-0.01%
2020/12/14	12.1	19.43	185	19.45	19.40	-172.9	34,281	-0.50%	大賣/鉅額交易
2020/12/11	24	19.46	168.8	19.47	19.55	-144.8	34,187	-0.42%	大賣/鉅額交易
2020/12/10	3.4	19.26	16	19.29	19.30	-12.6	33,886	-0.04%
2020/12/09	20	19.20	61.2	19.22	19.20	-41.2	33,802	-0.12%
2020/12/08	46.5	19.22	68.1	19.24	19.35	-21.6	33,789	-0.06%
2020/12/07	52	19.54	84	19.51	19.55	-32	33,476	-0.10%
2020/12/04	7	19.50	32.4	19.49	19.60	-25.4	33,511	-0.08%
2020/12/03	14	19.41	9.5	19.48	19.50	4.5	33,453	0.01%
2020/12/02	14	19.35	2.2	19.41	19.50	11.8	33,587	0.04%
2020/12/01	13	19.32	2	19.30	19.40	11	33,717	0.03%
2020/11/30	39.2	19.56	2	19.70	19.15	37.2	33,781	0.11%
2020/11/27	6.1	19.63	6	19.66	19.75	0.1	33,163	0.00%
2020/11/26	4	19.68	13	19.64	19.70	-9	33,399	-0.03%
2020/11/25	20	19.70	31	19.68	19.70	-11	33,775	-0.03%
2020/11/24	5	19.57	4	19.58	19.55	1	33,792	0.00%
2020/11/23	4	19.63	9	19.66	19.65	-5	33,947	-0.01%
2020/11/20	7.4	19.51	5	19.54	19.55	2.4	33,918	0.01%
2020/11/19	7.3	19.72	23.4	19.89	19.60	-16.2	33,983	-0.05%
2020/11/18	3	19.97	61	19.97	20.00	-58	33,763	-0.17%
2020/11/17	21.1	19.82	155.3	19.82	19.90	-134.2	33,440	-0.40%	大賣/鉅額交易
2020/11/16	10	19.74	76	19.78	19.85	-66	33,694	-0.20%
2020/11/13	17	19.53	12	19.58	19.60	5	33,186	0.02%
2020/11/12	20.6	19.59	159.1	19.58	19.60	-138.5	33,088	-0.42%	大賣/鉅額交易
2020/11/11	9.7	19.61	271	19.50	19.80	-261.4	32,671	-0.80%	大賣/鉅額交易
2020/11/10	19.3	19.09	90	19.04	19.10	-70.7	31,294	-0.23%
2020/11/09	38.2	18.78	19	18.82	18.65	19.2	30,155	0.06%
2020/11/06	5.2	18.36	14.2	18.42	18.65	-9	29,811	-0.03%
2020/11/05	51	18.30	111	18.30	18.30	-60	29,735	-0.20%	大賣/
2020/11/04	1	18.25	85	18.24	18.20	-84	29,954	-0.28%
2020/11/03	9.7	18.24	5	18.21	18.25	4.7	30,115	0.02%
2020/11/02	15.5	18.07	3.5	18.12	18.15	12	30,207	0.04%
2020/10/30	36.9	17.93	3	18.00	18.05	33.9	30,224	0.11%
2020/10/29	28.8	18.00	2	18.05	17.95	26.8	29,932	0.09%
2020/10/28	20	18.09	0.2	18.20	18.15	19.8	29,950	0.07%
2020/10/27	4	18.25	1.5	18.36	18.15	2.5	30,132	0.01%
2020/10/26	5.2	18.28	9.8	18.28	18.35	-4.6	30,153	-0.02%
2020/10/23	7	18.22	4	18.21	18.25	3	30,252	0.01%
2020/10/22	1	18.10	1.1	18.11	18.25	-0.1	30,656	0.00%
2020/10/21	6.5	18.01	6	18.05	18.00	0.5	30,911	0.00%
2020/10/20	6	18.03	0.4	18.05	18.00	5.6	31,106	0.02%
2020/10/19	4	18.00	7.6	18.05	18.00	-3.6	31,061	-0.01%
2020/10/16	47.4	18.01	2	18.03	17.90	45.4	31,649	0.14%
2020/10/15	21.1	17.99	7	18.02	17.95	14.1	31,935	0.04%
2020/10/14	6	18.01	1	18.05	18.10	5	31,724	0.02%
2020/10/13	57	18.02	2	18.08	18.05	55	31,850	0.17%
2020/10/12	23	18.24	4	18.10	18.15	19	32,076	0.06%
2020/10/08	15	18.27	0	0.00	18.35	15	32,502	0.05%
2020/10/07	8.2	18.29	0	0.00	18.25	8.2	33,018	0.02%
2020/10/06	3	18.30	2	18.35	18.45	1	33,938	0.00%
2020/10/05	26	18.39	7	18.36	18.15	19	35,125	0.05%
2020/09/30	11	18.33	1	18.25	18.40	10	35,708	0.03%
2020/09/29	5.2	18.23	5	18.27	18.30	0.2	35,989	0.00%
2020/09/28	15	17.95	0	0.00	18.05	15	36,307	0.04%
2020/09/25	180	17.72	56	17.66	17.60	124	36,580	0.34%	大買/鉅額交易
2020/09/24	106	17.73	6.2	17.85	17.60	99.8	35,900	0.28%	大買/
2020/09/23	119	18.04	5	18.03	18.00	114	35,340	0.32%	大買/鉅額交易
2020/09/22	177	18.32	21	18.35	18.20	156	34,880	0.45%	大買/鉅額交易
2020/09/21	81.5	18.52	2	18.53	18.50	79.5	34,369	0.23%
2020/09/18	79.2	18.62	14.1	18.70	18.60	65.1	34,323	0.19%
2020/09/17	69	18.73	25	18.86	18.70	44	34,037	0.13%
2020/09/16	2	18.85	1	18.85	18.85	1	33,942	0.00%
2020/09/15	7	18.77	0	0.00	18.90	7	33,992	0.02%
2020/09/14	41.1	18.80	10	18.77	18.80	31.1	34,829	0.09%
2020/09/11	34.5	18.77	0	0.00	18.85	34.5	34,980	0.10%
2020/09/10	8	18.77	2	18.80	18.90	6	35,114	0.02%
2020/09/09	23.1	18.79	0	0.00	18.80	23.1	35,318	0.07%
2020/09/08	18	18.86	0	0.00	18.90	18	35,508	0.05%
2020/09/07	28	18.79	5	18.84	18.85	23	35,874	0.06%
2020/09/04	26	18.76	6	18.75	18.80	20	36,107	0.06%
2020/09/03	24.1	18.78	31	18.82	18.85	-6.9	35,911	-0.02%
2020/09/02	99	18.75	2	18.75	18.70	97	35,754	0.27%
2020/09/01	43	18.91	5	18.92	18.90	38	35,252	0.11%
2020/08/31	41.1	19.00	5	19.05	18.95	36.1	34,963	0.10%
2020/08/28	47.1	19.01	6	19.05	19.00	41.1	34,821	0.12%
2020/08/27	44.3	19.01	0	0.00	19.00	44.3	35,174	0.13%
2020/08/26	8	19.10	1	19.10	19.20	7	35,208	0.02%
2020/08/25	19	19.11	10.5	19.11	19.10	8.5	35,375	0.02%
2020/08/24	43.1	19.06	30	19.08	19.05	13.1	37,240	0.04%
2020/08/21	17	19.12	1.3	19.13	19.20	15.7	37,597	0.04%
2020/08/20	58.6	19.11	79	19.28	19.00	-20.4	37,561	-0.05%
2020/08/19	219	19.43	49.3	19.50	19.40	169.7	36,998	0.46%	大買/鉅額交易
2020/08/18	12.7	19.43	6	19.44	19.40	6.7	36,721	0.02%
2020/08/17	13	19.46	7	19.51	19.50	6	36,793	0.02%
2020/08/14	21	19.39	10	19.40	19.35	11	36,930	0.03%
2020/08/13	1	19.45	115	19.45	19.50	-114	37,035	-0.31%	大賣/鉅額交易
2020/08/12	24	19.43	0	0.00	19.40	24	37,303	0.06%
2020/08/11	59	19.47	1.5	19.47	19.40	57.5	37,427	0.15%
2020/08/10	16	19.41	0	0.00	19.40	16	37,497	0.04%
2020/08/07	34.8	19.36	42	19.38	19.35	-7.2	37,567	-0.02%
2020/08/06	19	19.39	4	19.36	19.40	15	37,582	0.04%
2020/08/05	45.3	19.32	4	19.35	19.30	41.3	38,122	0.11%
2020/08/04	5.5	19.40	3	19.37	19.35	2.5	38,283	0.01%
2020/08/03	22.1	19.33	5	19.38	19.30	17.1	38,321	0.04%
2020/07/31	13	19.49	0	0.00	19.40	13	38,313	0.03%
2020/07/30	7	19.49	4	19.63	19.65	3	38,215	0.01%
2020/07/29	27.1	19.52	5	19.59	19.50	22.1	38,150	0.06%
2020/07/28	42.1	19.31	4	19.33	19.35	38.1	38,620	0.10%
2020/07/27	94.1	19.50	18	19.36	19.35	76.1	39,135	0.19%
2020/07/24	42	19.58	0	0.00	19.50	42	39,242	0.11%
2020/07/23	32.1	19.70	1	19.65	19.75	31.1	39,366	0.08%
2020/07/22	38.9	19.74	54	19.79	19.80	-15.1	39,850	-0.04%
2020/07/21	42	19.82	0.1	19.90	19.80	41.9	39,576	0.11%
2020/07/20	81	19.85	7	19.86	19.85	74	39,607	0.19%
2020/07/17	16	19.84	11	19.83	19.90	5	40,237	0.01%
2020/07/16	37	19.82	11	19.80	19.85	26	40,922	0.06%
2020/07/15	38	19.90	4	19.89	19.90	34	40,646	0.08%
2020/07/14	61	19.98	13	20.00	19.95	48	40,486	0.12%
2020/07/13	47	20.06	12	20.03	20.10	35	40,670	0.09%
2020/07/10	54	20.96	23.7	20.96	20.90	30.3	40,629	0.07%
2020/07/09	9	21.13	56	21.14	21.15	-47	40,292	-0.12%
2020/07/08	60.5	21.14	32	21.13	21.15	28.5	40,156	0.07%
2020/07/07	103.8	21.15	47	21.07	21.20	56.8	40,241	0.14%	大買/
2020/07/06	2	20.90	14.4	20.95	21.05	-12.4	40,072	-0.03%
2020/07/03	21	20.68	60	20.70	20.80	-39	39,932	-0.10%
2020/07/02	9	20.53	10	20.50	20.50	-1	39,906	0.00%
2020/07/01	9	20.54	2	20.55	20.50	7	40,075	0.02%
2020/06/30	7	20.36	4	20.41	20.35	3	40,199	0.01%
2020/06/29	6	20.16	3	20.22	20.25	3	40,755	0.01%
2020/06/24	27	20.28	9	20.27	20.25	18	41,200	0.04%
2020/06/23	5	20.20	5	20.34	20.40	0	41,993	0.00%
2020/06/22	1	20.25	12	20.27	20.30	-11	42,669	-0.03%
2020/06/19	84	20.29	1	20.35	20.10	83	43,720	0.19%
2020/06/18	21	20.32	1	20.30	20.30	20	43,953	0.05%
2020/06/17	2	20.28	4	20.40	20.55	-2	45,257	0.00%
2020/06/16	11	20.33	15	20.33	20.35	-4	46,903	-0.01%
2020/06/15	53	20.20	4	20.13	20.10	49	48,350	0.10%
2020/06/12	42.1	20.22	0	20.30	20.20	42	49,216	0.09%
2020/06/11	21	20.77	20	20.71	20.65	1	50,336	0.00%
2020/06/10	5	21.07	19	21.04	21.10	-14	51,195	-0.03%
2020/06/09	14	20.95	41	20.97	21.05	-27	53,643	-0.05%
2020/06/08	60	20.90	2.1	20.93	21.00	57.9	54,674	0.11%
2020/06/05	7	20.72	15	20.70	20.80	-8	55,643	-0.01%
2020/06/04	9	20.79	27	20.77	20.65	-18	56,543	-0.03%
2020/06/03	15.4	20.75	86	20.64	20.75	-70.7	57,457	-0.12%
2020/06/02	2	20.10	87	20.15	20.30	-85	57,439	-0.15%
2020/06/01	5.2	20.03	30.1	20.14	20.05	-24.9	57,450	-0.04%
2020/05/29	11	19.70	6.7	19.76	19.95	4.3	57,494	0.01%
2020/05/28	85.1	19.96	22	20.10	19.85	63.1	55,907	0.11%
2020/05/27	50.1	20.10	9	20.03	20.10	41.1	56,210	0.07%
2020/05/26	7	19.91	10	19.92	19.95	-3	56,541	-0.01%
2020/05/25	3	19.55	7	19.59	19.75	-4	56,691	-0.01%
2020/05/22	33	19.58	2	19.60	19.55	31	56,938	0.05%
2020/05/21	16.1	19.79	2	19.80	19.80	14.1	56,923	0.02%
2020/05/20	9.3	19.82	16	19.80	19.85	-6.7	56,828	-0.01%
2020/05/19	2	19.80	47.5	19.79	19.85	-45.5	57,037	-0.08%
2020/05/18	72	19.59	76	19.55	19.50	-4	57,028	-0.01%
2020/05/15	8	19.61	31	19.60	19.60	-23	57,006	-0.04%
2020/05/14	60.1	19.57	5	19.55	19.55	55.1	57,148	0.10%
2020/05/13	23	19.65	8	19.69	19.80	15	56,821	0.03%
2020/05/12	89	19.63	8	19.68	19.65	81	56,806	0.14%
2020/05/11	74	19.98	102.2	20.10	20.00	-28.2	56,510	-0.05%	大賣/
2020/05/08	5	19.87	18	19.84	19.80	-13	56,336	-0.02%
2020/05/07	15	19.60	13	19.73	19.70	2	56,494	0.00%
2020/05/06	5.3	19.54	5.9	19.57	19.55	-0.6	56,584	0.00%
2020/05/05	6	19.65	4	19.66	19.65	2	56,507	0.00%
2020/05/04	58	19.46	1	19.40	19.50	57	56,571	0.10%
2020/04/30	28.1	19.95	105	20.08	20.00	-76.9	56,460	-0.14%	大賣/
2020/04/29	7	19.72	51	19.71	19.70	-44	56,001	-0.08%
2020/04/28	8	19.34	17	19.31	19.50	-9	56,031	-0.02%
2020/04/27	31.3	18.92	114	18.91	19.05	-82.7	57,103	-0.14%	大賣/
2020/04/24	28.3	18.62	22	18.70	18.60	6.3	56,791	0.01%
2020/04/23	68	18.52	62	18.49	18.55	6	56,445	0.01%
2020/04/22	46	18.41	106	18.32	18.50	-60	56,084	-0.11%	大賣/
2020/04/21	108	18.80	25	18.75	18.70	83	55,653	0.15%	大買/
2020/04/20	57.2	19.44	19	19.48	19.30	38.2	54,957	0.07%
2020/04/17	25.2	19.65	59	19.80	19.60	-33.8	54,808	-0.06%
2020/04/16	55	19.52	28	19.48	19.50	27	54,484	0.05%
2020/04/15	262.1	19.99	26.1	20.00	19.90	236	53,928	0.44%	大買/鉅額交易
2020/04/14	34	19.56	19	19.47	19.65	15	53,168	0.03%
2020/04/13	33.2	18.84	23	18.86	18.80	10.2	52,397	0.02%
2020/04/10	31	18.53	35.3	18.39	18.65	-4.3	51,908	-0.01%
2020/04/09	40	18.03	3	18.07	18.05	37	51,292	0.07%
2020/04/08	26.5	18.00	12	17.99	17.95	14.4	50,814	0.03%
2020/04/07	25	17.92	14	17.94	17.90	11	50,406	0.02%
2020/04/06	14.2	17.61	3	17.92	17.85	11.2	50,107	0.02%
2020/04/01	14	17.76	0	0.00	17.75	14	49,449	0.03%
2020/03/31	8	17.84	12	17.82	17.90	-4	49,090	-0.01%
2020/03/30	25	17.64	58	17.73	17.90	-33	48,326	-0.07%
2020/03/27	24	17.85	40	17.87	17.90	-16	47,734	-0.03%
2020/03/26	20	17.32	13	17.36	17.30	7	46,872	0.01%
2020/03/25	50	17.53	31	17.56	17.50	19	46,742	0.04%
2020/03/24	41	16.78	125	16.73	16.60	-84	45,846	-0.18%	大賣/
2020/03/23	59	16.29	310	16.25	16.15	-251	45,074	-0.56%	大賣/鉅額交易
2020/03/20	654	17.22	29.1	17.12	17.10	624.9	43,907	1.42%	大買/鉅額交易
2020/03/19	165	16.80	68.6	16.94	16.30	96.4	42,276	0.23%	大買/
2020/03/18	52.3	18.04	10.7	18.14	17.95	41.6	41,243	0.10%
2020/03/17	114	18.45	41.9	18.38	18.35	72.1	40,340	0.18%	大買/
2020/03/16	63.8	19.23	27	19.14	19.05	36.8	38,936	0.09%
2020/03/13	230.3	19.02	175	19.02	19.65	55.3	37,786	0.15%	大買/大賣/
2020/03/12	112	20.70	67	20.55	20.50	45	35,232	0.13%	大買/
2020/03/11	80.8	21.49	36	21.40	21.35	44.8	34,135	0.13%
2020/03/10	180.1	21.55	266	21.57	21.55	-85.9	33,181	-0.26%	大買/大賣/
2020/03/09	87.2	21.96	7	21.88	21.80	80.2	32,323	0.25%
2020/03/06	59	22.48	9	22.51	22.40	50	31,317	0.16%
2020/03/05	2	22.70	43.6	22.67	22.85	-41.6	31,030	-0.13%
2020/03/04	53.8	22.46	42	22.55	22.55	11.8	30,859	0.04%
2020/03/03	16	22.48	20	22.54	22.55	-4	30,623	-0.01%
2020/03/02	83	22.23	10	22.30	22.25	73	30,120	0.24%
2020/02/27	23	22.66	2	22.68	22.70	21	30,315	0.07%
2020/02/26	24.2	22.60	10.2	22.60	22.80	14	29,971	0.05%
2020/02/25	66	22.75	15.4	22.70	22.80	50.6	29,697	0.17%
2020/02/24	99	22.89	84	22.90	22.85	15	29,878	0.05%
2020/02/21	24	23.32	3	23.28	23.20	21	29,917	0.07%
2020/02/20	6	23.45	55	23.39	23.45	-49	29,837	-0.16%
2020/02/19	3	23.22	28	23.23	23.30	-25	29,646	-0.08%
2020/02/18	13.2	23.03	8	23.04	23.10	5.2	29,619	0.02%
2020/02/17	10	22.82	5	22.78	22.95	5	29,671	0.02%
2020/02/14	12	22.80	1	22.80	22.80	11	30,157	0.04%
2020/02/13	3	22.67	366	22.68	22.80	-363	30,859	-1.18%	大賣/鉅額交易
2020/02/12	301	22.60	18.2	22.67	22.65	282.8	31,125	0.91%	大買/鉅額交易
2020/02/11	4	22.53	2	22.55	22.55	2	31,005	0.01%
2020/02/10	1	22.45	9	22.42	22.50	-8	31,077	-0.03%
2020/02/07	1	22.40	17.8	22.44	22.50	-16.8	31,568	-0.05%
2020/02/06	2	22.40	3	22.47	22.50	-1	31,453	0.00%
2020/02/05	4	22.28	10.8	22.33	22.40	-6.8	31,694	-0.02%
2020/02/04	17	22.13	366	22.01	22.30	-349	31,443	-1.11%	大賣/鉅額交易
2020/02/03	24	21.83	3	21.83	21.95	21	31,371	0.07%
2020/01/31	34	22.07	23	22.05	22.05	11	31,208	0.04%
2020/01/30	36	22.23	34.3	22.41	22.00	1.7	30,750	0.01%
2020/01/20	10	22.68	6	22.76	22.90	4	29,385	0.01%
2020/01/17	9.7	22.55	13.3	22.52	22.60	-3.6	29,165	-0.01%
2020/01/16	13	22.56	3.1	22.52	22.60	9.9	29,356	0.03%
2020/01/15	153.3	22.63	23	22.67	22.70	130.3	29,348	0.44%	大買/鉅額交易
2020/01/14	36	22.49	5	22.54	22.60	31	29,269	0.11%
2020/01/13	7	22.26	460	22.35	22.50	-453	28,942	-1.57%	大賣/鉅額交易
2020/01/10	25	22.31	5	22.35	22.25	20	29,085	0.07%
2020/01/09	6.6	22.24	7	22.29	22.30	-0.4	29,229	0.00%
2020/01/08	28	22.19	15	22.20	22.25	13	29,318	0.04%
2020/01/07	6	22.25	4.2	22.34	22.35	1.8	29,051	0.01%
2020/01/06	12	22.24	6	22.33	22.25	6	29,172	0.02%
2020/01/03	9.3	22.39	18	22.41	22.45	-8.7	28,991	-0.03%
2020/01/02	7	22.31	0	0.00	22.35	7	29,062	0.02%
2019/12/31	8	22.31	2	22.43	22.40	6	29,038	0.02%
2019/12/30	3	22.40	12.8	22.49	22.50	-9.8	28,926	-0.03%
2019/12/27	4	22.46	14	22.49	22.50	-10	28,856	-0.03%
2019/12/26	3.9	22.43	0	0.00	22.45	3.9	28,840	0.01%
2019/12/25	0	0.00	20	22.45	22.45	-20	29,121	-0.07%
2019/12/24	17.6	22.46	2	22.50	22.45	15.6	29,229	0.05%
2019/12/20	2	22.43	11	22.46	22.40	-9	29,485	-0.03%
2019/12/19	13.6	22.41	0	0.00	22.40	13.6	29,215	0.05%
2019/12/18	29	22.34	8	22.40	22.50	21	29,240	0.07%
2019/12/17	6.2	22.33	2	22.35	22.40	4.2	29,345	0.01%
2019/12/16	5.2	22.38	0	0.00	22.30	5.2	29,100	0.02%
2019/12/13	19	22.44	49	22.41	22.50	-30	29,132	-0.10%
2019/12/12	8	22.19	5.2	22.16	22.15	2.8	28,495	0.01%
2019/12/11	5.9	22.04	2	22.03	22.10	3.9	28,282	0.01%
2019/12/10	1	21.90	3.1	21.93	21.95	-2.1	28,209	-0.01%
2019/12/09	12	21.76	2	21.80	21.85	10	28,218	0.04%
2019/12/06	2	21.70	1	21.80	21.90	1	28,482	0.00%
2019/12/05	25	21.76	1	21.90	21.70	24	28,490	0.08%
2019/12/04	0	0.00	14	21.66	21.85	-14	28,342	-0.05%
2019/12/03	55	21.71	6	21.72	21.75	49	28,292	0.17%
2019/12/02	34	21.75	13	21.78	21.85	21	28,151	0.07%
2019/11/29	31	21.87	241	21.85	21.85	-210	28,072	-0.75%	大賣/鉅額交易
2019/11/28	17.1	22.00	1	22.05	21.95	16.1	27,767	0.06%
2019/11/27	1	22.10	6	22.21	22.25	-5	27,753	-0.02%
2019/11/26	10	22.24	24	22.17	22.10	-14	27,682	-0.05%
2019/11/25	7	21.93	6	21.90	21.90	1	26,609	0.00%
2019/11/22	5	22.00	3	22.00	22.00	2	26,937	0.01%
2019/11/21	14	22.00	8	22.00	22.00	6	26,777	0.02%
2019/11/20	7	22.11	10	22.25	22.15	-3	26,305	-0.01%
2019/11/19	38	22.13	6	22.11	22.25	32	26,043	0.12%
2019/11/18	70	22.19	1	22.15	22.25	69	26,049	0.26%
2019/11/15	34.5	22.19	4	22.30	22.15	30.5	25,962	0.12%
2019/11/14	2.5	22.14	8	22.20	22.15	-5.5	25,865	-0.02%
2019/11/13	18	22.08	67	22.16	22.25	-49	25,955	-0.19%
2019/11/12	6.5	21.85	45	21.89	21.90	-38.5	25,256	-0.15%
2019/11/11	140	21.74	22	21.63	21.60	118	24,622	0.48%	大買/鉅額交易
2019/11/08	10	21.80	340	21.76	21.85	-330	24,477	-1.35%	大賣/鉅額交易
2019/11/07	5.4	21.65	42	21.70	21.70	-36.6	24,669	-0.15%
2019/11/06	11	21.65	32	21.68	21.75	-21	24,715	-0.08%
2019/11/05	9	21.46	11	21.50	21.50	-2	24,262	-0.01%
2019/11/04	4.8	21.37	36	21.39	21.45	-31.2	24,725	-0.13%
2019/11/01	48	21.24	16	21.20	21.25	32	24,489	0.13%
2019/10/31	3	21.20	16	21.20	21.20	-13	24,908	-0.05%
2019/10/30	17	21.04	0.4	21.10	21.10	16.6	24,686	0.07%
2019/10/29	3.8	21.10	2	21.20	21.15	1.8	25,036	0.01%
2019/10/28	15	21.03	10	21.08	21.10	5	24,769	0.02%
2019/10/25	8	20.99	1.7	21.05	21.05	6.3	24,723	0.03%
2019/10/24	4	20.99	20	21.05	21.15	-16	24,634	-0.06%
2019/10/23	9	20.99	11	20.95	21.00	-2	24,501	-0.01%
2019/10/22	8	20.99	7	21.05	21.10	1	24,460	0.00%
2019/10/21	1	21.05	9	20.90	21.00	-8	24,214	-0.03%
2019/10/18	8	20.94	7	21.01	20.90	1	24,260	0.00%
2019/10/17	3	21.07	28.2	21.15	21.15	-25.2	24,150	-0.10%
2019/10/16	4	20.93	0	0.00	20.95	4	23,826	0.02%
2019/10/15	0	0.00	1	20.90	20.90	-1	23,758	0.00%
2019/10/14	5	20.80	90.2	20.85	20.90	-85.2	24,159	-0.35%
2019/10/09	105.5	20.69	1.8	20.64	20.60	103.7	24,663	0.42%	大買/鉅額交易
2019/10/08	129	20.75	53	20.85	20.75	76	25,546	0.30%	大買/
2019/10/07	51	20.55	0	0.00	20.55	51	25,902	0.20%
2019/10/04	152	20.58	0	0.00	20.60	152	26,141	0.58%	大買/鉅額交易
2019/10/03	108	20.60	0	0.00	20.55	108	26,541	0.41%	大買/鉅額交易
2019/10/02	153	20.79	0	0.00	20.80	153	26,747	0.57%	大買/鉅額交易
2019/10/01	13	20.79	147	20.80	20.85	-134	27,048	-0.50%	大賣/鉅額交易
2019/09/27	6	20.75	2	20.75	20.60	4	27,031	0.01%
2019/09/26	47	20.70	1	20.70	20.70	46	27,241	0.17%
2019/09/25	162.6	20.50	4	20.61	20.65	158.6	27,559	0.58%	大買/鉅額交易
2019/09/24	66	20.80	0	0.00	20.75	66	27,399	0.24%
2019/09/23	40	21.01	4	21.25	20.90	36	27,318	0.13%
2019/09/20	44	21.25	124	21.29	21.30	-80	27,456	-0.29%	大賣/
2019/09/19	3	21.22	12	21.27	21.25	-9	27,069	-0.03%
2019/09/18	0	0.00	29	21.18	21.30	-29	27,226	-0.11%
2019/09/17	0	0.00	18	20.97	21.00	-18	27,189	-0.07%
2019/09/16	0	0.00	2	21.03	21.05	-2	27,856	-0.01%
2019/09/12	56	20.96	9.1	20.98	21.00	46.9	28,088	0.17%
2019/09/11	156	20.92	18	20.88	21.00	138	28,410	0.49%	大買/鉅額交易
2019/09/10	14	20.84	10	20.85	20.95	4	28,358	0.01%
2019/09/09	0	0.00	13	20.60	20.65	-13	28,256	-0.05%
2019/09/06	0	0.00	23.2	20.55	20.55	-23.2	28,532	-0.08%
2019/09/05	1	20.45	32	20.50	20.45	-31	28,606	-0.11%
2019/09/03	5	20.20	0	0.00	20.20	5	28,999	0.02%
2019/09/02	1	20.30	0	0.00	20.30	1	29,402	0.00%
2019/08/30	1	20.25	9.2	20.26	20.35	-8.2	29,782	-0.03%
2019/08/29	0	0.00	1	20.10	20.10	-1	29,901	0.00%
2019/08/28	17	20.15	6	20.18	20.15	11	30,230	0.04%
2019/08/27	3	20.12	25	20.20	20.05	-22	30,411	-0.07%
2019/08/26	6.5	20.17	0	0.00	20.15	6.5	30,322	0.02%
2019/08/23	5	20.35	0	0.00	20.50	5	30,561	0.02%
2019/08/22	3	20.35	11	20.44	20.25	-8	30,712	-0.03%
2019/08/21	3.1	20.45	5	20.44	20.30	-2	31,456	-0.01%
2019/08/20	3	20.45	1	20.55	20.60	2	31,423	0.01%
2019/08/19	7.6	20.58	107	20.48	20.45	-99.4	31,432	-0.32%	大賣/
2019/08/16	0	0.00	9	20.49	20.50	-9	31,486	-0.03%
2019/08/15	6	20.01	4.2	20.05	20.05	1.8	31,295	0.01%
2019/08/14	4.7	20.23	10	20.25	20.20	-5.3	31,569	-0.02%
2019/08/13	30.2	20.07	0	0.00	20.00	30.2	31,757	0.10%
2019/08/12	16	20.30	11	20.45	20.20	5	31,637	0.02%
2019/08/08	70.2	20.19	14.5	20.26	20.15	55.8	31,471	0.18%
2019/08/07	23.2	19.99	0	0.00	20.05	23.2	31,689	0.07%
2019/08/06	51.4	19.88	60	19.90	19.95	-8.6	32,019	-0.03%
2019/08/05	155	20.00	4.2	20.09	20.10	150.8	31,858	0.47%	大買/鉅額交易
2019/08/02	88	20.05	1	20.10	20.05	87	32,159	0.27%
2019/08/01	17	20.23	0	0.00	20.30	17	32,456	0.05%
2019/07/31	90	20.41	0.5	20.45	20.30	89.6	32,839	0.27%
2019/07/30	10	20.50	0	0.00	20.50	10	32,580	0.03%
2019/07/29	4	20.50	3.8	20.51	20.50	0.2	33,121	0.00%
2019/07/26	1	20.50	0	0.00	20.55	1	33,997	0.00%
2019/07/25	2	20.45	0	0.00	20.65	2	34,955	0.01%
2019/07/24	18	20.47	1	20.50	20.45	17	35,354	0.05%
2019/07/23	5	20.50	1	20.55	20.50	4	35,852	0.01%
2019/07/22	15	20.52	2	20.50	20.55	13	35,969	0.04%
2019/07/19	17	20.54	2	20.50	20.50	15	35,993	0.04%
2019/07/18	4	20.55	2	20.58	20.60	2	36,021	0.01%
2019/07/17	9.2	20.53	0	0.00	20.60	9.2	36,136	0.03%
2019/07/16	45.5	20.52	23	20.47	20.55	22.5	36,056	0.06%
2019/07/15	195.4	20.74	16.6	20.75	20.65	178.8	35,686	0.50%	大買/鉅額交易
2019/07/12	54	21.68	63	21.68	21.60	-9	35,402	-0.03%
2019/07/11	45	21.74	19	21.79	21.75	26	34,856	0.07%
2019/07/10	1	21.70	4	21.78	21.75	-3	34,509	-0.01%
2019/07/09	5	21.70	7	21.76	21.70	-2	34,489	-0.01%
2019/07/08	0	0.00	12	21.72	21.70	-12	34,092	-0.04%
2019/07/05	0	0.00	9	21.68	21.70	-9	33,912	-0.03%
2019/07/04	5	21.55	26.4	21.58	21.55	-21.4	33,827	-0.06%
2019/07/03	0.4	21.45	3	21.50	21.50	-2.6	33,814	-0.01%
2019/07/02	11	21.50	31	21.49	21.50	-20	33,679	-0.06%
2019/07/01	3	21.45	4.4	21.50	21.45	-1.4	33,343	0.00%
2019/06/28	1	21.45	8	21.43	21.35	-7	33,160	-0.02%
2019/06/27	1	21.30	37	21.44	21.45	-36	33,348	-0.11%
2019/06/26	4	21.11	0	0.00	21.20	4	33,292	0.01%
2019/06/25	6	21.14	4	21.19	21.10	2	33,339	0.01%
2019/06/24	0	0.00	4	21.19	21.05	-4	33,308	-0.01%
2019/06/21	27.8	21.15	35	21.16	21.10	-7.2	32,956	-0.02%
2019/06/20	4	21.43	8	21.48	21.40	-4	32,289	-0.01%
2019/06/19	2	21.43	2	21.45	21.50	0	32,024	0.00%
2019/06/14	0	21.25	22	21.28	21.35	-22	31,601	-0.07%
2019/06/13	1	21.05	7	21.04	21.05	-6	31,240	-0.02%
2019/06/12	1	21.00	60	21.02	21.10	-59	31,699	-0.19%
2019/06/11	42	21.30	14	21.24	21.10	28	31,415	0.09%
2019/06/10	6	21.31	6	21.28	21.30	0	31,246	0.00%
2019/06/06	5	20.97	38	20.98	21.05	-33	30,905	-0.11%
2019/06/05	2	20.90	66	20.90	20.95	-64	30,745	-0.21%
2019/06/04	7	20.81	0	0.00	20.80	7	30,803	0.02%
2019/06/03	0	0.00	1	20.85	20.90	-1	30,653	0.00%
2019/05/31	1	20.95	6	20.95	20.95	-5	30,684	-0.02%
2019/05/30	20.1	20.88	0	20.90	20.90	20.1	30,525	0.07%
2019/05/29	14	20.88	0	0.00	20.85	14	30,603	0.05%
2019/05/28	26	20.90	51	20.90	21.05	-25	30,736	-0.08%
2019/05/27	1	20.85	5	20.92	20.95	-4	30,128	-0.01%
2019/05/24	1	20.80	3	20.82	20.90	-2	30,240	-0.01%
2019/05/23	50	20.90	2	20.90	20.85	48	30,190	0.16%
2019/05/22	9	20.94	2	20.90	20.90	7	30,039	0.02%
2019/05/21	1	20.85	3	21.00	20.95	-2	30,045	-0.01%
2019/05/20	4	20.85	0	0.00	20.90	4	29,570	0.01%
2019/05/17	5	20.74	10.8	20.80	20.70	-5.8	29,337	-0.02%
2019/05/16	1	20.80	5	20.70	20.70	-4	29,265	-0.01%
2019/05/15	14.2	20.79	0	0.00	20.80	14.2	29,001	0.05%
2019/05/14	97	20.89	141	20.92	21.05	-44	28,760	-0.15%	大賣/
2019/05/13	3	21.02	0	0.00	21.05	3	28,667	0.01%
2019/05/10	1.3	21.13	10.2	21.13	21.20	-8.8	28,748	-0.03%
2019/05/09	132	20.98	12	20.90	20.85	120	28,522	0.42%	大買/鉅額交易
2019/05/08	17.1	21.17	0.2	21.15	21.10	16.9	28,103	0.06%
2019/05/07	5	21.49	28	21.58	21.45	-23	27,915	-0.08%
2019/05/06	41	21.41	2	21.45	21.45	39	28,031	0.14%
2019/05/03	125.5	21.79	57	21.80	21.85	68.5	27,735	0.25%	大買/
2019/05/02	11	21.51	72	21.50	21.50	-61	26,834	-0.23%
2019/04/30	20	21.10	119.1	20.95	21.15	-99.1	26,317	-0.38%	大賣/
2019/04/29	15	20.78	14	20.83	20.90	1	26,122	0.00%
2019/04/26	4	20.55	7	20.50	20.45	-3	26,110	-0.01%
2019/04/25	1	20.55	0	0.00	20.60	1	26,122	0.00%
2019/04/24	7.7	20.52	14.2	20.50	20.50	-6.5	26,302	-0.02%
2019/04/23	6	20.37	2	20.45	20.45	4	26,286	0.02%
2019/04/22	14	20.45	15	20.47	20.45	-1	26,317	0.00%
2019/04/19	0	0.00	31	20.32	20.40	-31	26,539	-0.12%
2019/04/18	38	20.31	5	20.26	20.20	33	26,699	0.12%
2019/04/17	50	20.39	0	0.00	20.35	50	26,558	0.19%
2019/04/16	0.2	20.50	6	20.45	20.45	-5.8	26,322	-0.02%
2019/04/15	42.3	20.53	2.5	20.58	20.40	39.8	26,435	0.15%
2019/04/12	0	20.60	9	20.61	20.55	-9	26,754	-0.03%
2019/04/11	3.2	20.61	1	20.70	20.70	2.2	26,867	0.01%
2019/04/10	3.5	20.65	3	20.70	20.55	0.5	26,937	0.00%
2019/04/09	10	20.65	13	20.70	20.75	-3	27,013	-0.01%
2019/04/08	1	20.40	14.6	20.45	20.55	-13.6	26,910	-0.05%
2019/04/03	50	20.37	1.4	20.40	20.35	48.6	26,705	0.18%
2019/04/02	1.2	20.40	1	20.40	20.40	0.2	26,687	0.00%
2019/04/01	46.2	20.39	12	20.40	20.30	34.2	26,739	0.13%
2019/03/29	55	20.42	44	20.43	20.45	11	26,136	0.04%
2019/03/28	10	20.41	0	0.00	20.40	10	26,082	0.04%
2019/03/27	18	20.48	20	20.53	20.40	-2	26,159	-0.01%
2019/03/26	7.2	20.61	32	20.60	20.65	-24.8	26,032	-0.10%
2019/03/25	8	20.62	15	20.61	20.60	-7	26,246	-0.03%
2019/03/22	13	20.87	125	20.85	20.90	-112	26,262	-0.43%	大賣/鉅額交易
2019/03/21	2	20.95	0	0.00	21.00	2	26,561	0.01%
2019/03/20	9	20.86	12.1	20.88	20.90	-3.1	26,863	-0.01%
2019/03/19	26	20.91	5	20.93	20.90	21	27,412	0.08%
2019/03/18	1.1	20.85	0	0.00	20.85	1.1	27,481	0.00%
2019/03/15	5	20.65	72	20.67	20.65	-67	27,712	-0.24%
2019/03/14	3	20.55	0.6	20.60	20.55	2.4	27,247	0.01%
2019/03/13	33.2	20.52	0	0.00	20.45	33.2	27,360	0.12%
2019/03/12	0	0.00	2	20.60	20.60	-2	27,326	-0.01%
2019/03/11	5	20.50	0	0.00	20.45	5	27,366	0.02%
2019/03/08	21	20.43	5	20.45	20.35	16	27,427	0.06%
2019/03/07	4	20.63	16	20.65	20.60	-12	27,577	-0.04%
2019/03/06	9	20.61	2	20.58	20.55	7	27,671	0.03%
2019/03/05	2.4	20.69	2.5	20.67	20.65	-0.1	27,714	0.00%
2019/03/04	1	20.75	7	20.73	20.75	-6	27,585	-0.02%
2019/02/27	1	20.80	18	20.84	20.85	-17	27,417	-0.06%
2019/02/26	1.7	20.80	26.1	20.79	20.80	-24.5	27,282	-0.09%
2019/02/25	25	20.68	4	20.78	20.75	21	27,137	0.08%
2019/02/22	6	20.66	5.2	20.75	20.75	0.8	26,958	0.00%
2019/02/21	13	20.63	16	20.70	20.75	-3	26,919	-0.01%
2019/02/20	71	20.50	10	20.55	20.55	61	27,123	0.22%
2019/02/19	5	20.45	6	20.50	20.45	-1	27,327	0.00%
2019/02/18	13.2	20.46	2	20.50	20.45	11.2	27,517	0.04%
2019/02/15	26.1	20.48	15	20.50	20.45	11.1	27,909	0.04%
2019/02/14	2	20.60	11	20.60	20.60	-9	28,469	-0.03%
2019/02/13	7	20.69	6	20.62	20.60	1	28,526	0.00%
2019/02/12	6	20.38	4	20.45	20.55	2	28,385	0.01%
2019/02/11	11	20.55	15.1	20.53	20.45	-4.1	27,998	-0.01%
2019/01/30	2	20.63	11	20.60	20.70	-9	27,590	-0.03%
2019/01/29	17.2	20.47	0	0.00	20.55	17.2	27,382	0.06%
2019/01/28	5	20.63	7	20.64	20.70	-2	27,299	-0.01%
2019/01/25	0	0.00	1	20.60	20.60	-1	27,101	0.00%
2019/01/24	4	20.38	0	0.00	20.40	4	26,799	0.01%
2019/01/23	5	20.45	1.7	20.42	20.35	3.3	27,098	0.01%
2019/01/22	3	20.32	61	20.40	20.50	-58	27,099	-0.21%
2019/01/21	2	20.20	1	20.20	20.25	1	26,915	0.00%
2019/01/18	20	19.97	5	19.95	19.95	15	27,051	0.06%
2019/01/17	1	20.00	98	20.00	20.00	-97	27,425	-0.35%
2019/01/16	5	20.03	13	20.14	20.05	-8	28,259	-0.03%
2019/01/15	2	20.10	0	0.00	20.15	2	28,265	0.01%
2019/01/14	7	20.03	14.4	20.12	20.10	-7.4	28,092	-0.03%
2019/01/11	2	20.10	50	20.25	20.10	-48	28,288	-0.17%
2019/01/10	5.2	20.15	0	0.00	20.20	5.2	28,063	0.02%
2019/01/09	0	0.00	4	20.20	20.25	-4	27,976	-0.01%
2019/01/08	26	19.92	0	0.00	19.95	26	27,952	0.09%
2019/01/07	0	0.00	3	20.00	20.10	-3	28,441	-0.01%
2019/01/04	34	19.77	0	0.00	19.80	34	29,344	0.12%
2019/01/03	6	19.99	0	0.00	20.00	6	30,352	0.02%
2019/01/02	37	19.90	0	0.00	19.90	37	30,669	0.12%
2018/12/28	2	20.00	0	0.00	20.20	2	30,755	0.01%
2018/12/27	9	19.91	0	0.00	19.95	9	30,893	0.03%
2018/12/26	10	19.83	4	19.80	19.80	6	31,347	0.02%
2018/12/25	16	19.75	0	0.00	19.75	16	31,571	0.05%
2018/12/24	83	19.88	0	0.00	19.85	83	31,770	0.26%
2018/12/22	2.5	19.96	0	0.00	19.95	2.5	31,824	0.01%
2018/12/21	30.8	19.93	20	19.90	19.90	10.8	32,371	0.03%
2018/12/20	74.5	19.99	0	0.00	19.95	74.5	32,619	0.23%
2018/12/19	2	20.05	0.1	20.20	20.15	1.9	32,555	0.01%
2018/12/18	20	20.05	0	0.00	20.00	20	32,766	0.06%
2018/12/17	24	20.27	0	0.00	20.20	24	33,529	0.07%
2018/12/14	3	20.35	6	20.34	20.45	-3	34,004	-0.01%
2018/12/13	12.4	20.03	0	0.00	20.10	12.4	33,884	0.04%
2018/12/12	37	19.91	0	0.00	19.90	37	33,804	0.11%
2018/12/11	17	20.00	0	0.00	20.00	17	32,968	0.05%
2018/12/10	36	20.01	0	0.00	20.00	36	32,772	0.11%
2018/12/07	22.2	20.25	2	20.25	20.20	20.2	32,513	0.06%
2018/12/06	16	20.28	21	20.26	20.35	-5	32,465	-0.02%
2018/12/05	66	20.50	3	20.45	20.45	63	32,426	0.19%
2018/12/04	12	20.68	1	20.70	20.65	11	32,496	0.03%
2018/12/03	3.8	20.75	123.2	20.79	20.70	-119.5	32,469	-0.37%	大賣/鉅額交易
2018/11/30	21	20.48	10	20.50	20.45	11	32,270	0.03%
2018/11/29	7	20.48	13	20.45	20.40	-6	31,986	-0.02%
2018/11/28	6	20.51	1.2	20.60	20.60	4.8	31,806	0.02%
2018/11/27	133	20.55	3	20.55	20.60	130	31,712	0.41%	大買/鉅額交易
2018/11/26	14	20.78	53	20.89	20.65	-39	31,800	-0.12%
2018/11/23	51.1	20.55	0	20.55	20.50	51.1	31,676	0.16%
2018/11/22	7	20.69	0	0.00	20.70	7	31,618	0.02%
2018/11/21	5	20.82	0	0.00	20.85	5	31,646	0.02%
2018/11/20	0	21.10	5	21.20	21.00	-5	31,556	-0.02%
2018/11/19	2	21.05	10	21.15	21.35	-8	31,507	-0.03%
2018/11/16	2	20.90	3	20.98	21.10	-1	31,257	0.00%
2018/11/15	1	20.60	1	20.75	20.70	0	30,961	0.00%
2018/11/14	18	20.76	2	20.80	20.70	16	30,812	0.05%
2018/11/13	1	20.80	0	0.00	20.90	1	30,538	0.00%
2018/11/12	0	0.00	2	21.08	21.10	-2	30,184	-0.01%
2018/11/09	7	21.10	4	21.08	21.15	3	30,503	0.01%
2018/11/08	2	21.00	2	21.15	21.20	0	30,660	0.00%
2018/11/07	3	20.95	0	0.00	21.00	3	30,638	0.01%
2018/11/06	0	0.00	0.8	20.75	20.75	-0.8	31,190	0.00%
2018/11/05	1	20.50	14	20.54	20.75	-13	31,357	-0.04%
2018/11/02	1	20.50	0	0.00	20.80	1	31,507	0.00%
2018/11/01	27	20.41	10	20.43	20.35	17	31,652	0.05%
2018/10/31	13	20.16	2	20.65	20.65	11	32,056	0.03%
2018/10/30	11	19.92	0	0.00	19.95	11	31,843	0.03%
2018/10/29	19	19.87	0	0.00	19.80	19	32,258	0.06%
2018/10/26	7	19.94	0	0.00	19.90	7	32,467	0.02%
2018/10/25	62.2	19.94	7	19.96	19.90	55.2	32,549	0.17%
2018/10/24	32.5	20.47	0	0.00	20.40	32.5	32,425	0.10%
2018/10/23	5	20.89	0	0.00	20.95	5	31,694	0.02%
2018/10/22	0.4	21.15	9	21.20	21.10	-8.6	31,566	-0.03%
2018/10/19	4	20.98	4	21.05	21.15	0	32,037	0.00%
2018/10/18	13	21.11	23	21.17	21.15	-10	31,970	-0.03%
2018/10/17	12	21.24	1.1	21.24	21.05	10.9	32,056	0.03%
2018/10/16	1	21.20	20	21.10	21.15	-19	32,242	-0.06%
2018/10/15	23.1	21.33	6	21.31	21.20	17.1	32,038	0.05%
2018/10/12	81	20.95	77	21.33	21.70	4	31,832	0.01%
2018/10/11	47.1	21.41	63.2	21.68	21.15	-16.2	30,930	-0.05%
2018/10/09	7	22.61	12	22.57	22.75	-5	29,737	-0.02%
2018/10/08	1.2	22.59	5	22.55	22.55	-3.8	29,411	-0.01%
2018/10/05	0	0.00	3	22.65	22.70	-3	29,290	-0.01%
2018/10/04	2	22.35	12	22.88	22.95	-10	29,177	-0.03%
2018/10/03	2	22.40	11	22.40	22.50	-9	28,887	-0.03%
2018/10/02	16	22.51	4	22.55	22.60	12	29,147	0.04%
2018/10/01	0.1	22.90	4	22.90	22.95	-3.9	29,637	-0.01%
2018/09/28	3.1	22.80	21	22.95	23.00	-17.9	30,451	-0.06%
2018/09/27	2	22.70	38.3	22.73	23.00	-36.3	30,471	-0.12%
2018/09/26	9.2	22.55	2	22.53	22.40	7.2	30,306	0.02%
2018/09/25	9	22.52	15	22.45	22.60	-6	31,058	-0.02%
2018/09/21	2	22.25	29.4	22.37	22.45	-27.4	31,317	-0.09%
2018/09/20	1	21.80	18	22.08	22.15	-17	31,159	-0.05%
2018/09/19	2	21.50	221	21.62	21.80	-219	31,153	-0.70%	大賣/鉅額交易
2018/09/18	0	0.00	2	21.50	21.55	-2	31,334	-0.01%
2018/09/17	1	21.35	0	0.00	21.45	1	31,536	0.00%
2018/09/14	0	0.00	1	21.25	21.40	-1	31,735	0.00%
2018/09/13	4.1	21.13	0	0.00	21.20	4.1	31,826	0.01%
2018/09/12	6	21.23	0	0.00	21.20	6	31,995	0.02%
2018/09/11	5.4	21.36	22.1	21.32	21.45	-16.7	32,145	-0.05%
2018/09/10	3	21.27	2	21.25	21.30	1	32,670	0.00%
2018/09/07	4	21.10	4	21.11	21.15	0	33,066	0.00%
2018/09/06	3	21.15	0	0.00	21.15	3	33,457	0.01%
2018/09/05	1.2	21.26	0	0.00	21.20	1.2	33,573	0.00%
2018/09/03	3	21.25	0	0.00	21.35	3	33,598	0.01%
2018/08/30	15	21.39	0	0.00	21.35	15	33,603	0.04%
2018/08/28	5	21.50	8	21.54	21.60	-3	34,008	-0.01%
2018/08/27	1.2	21.50	0	0.00	21.50	1.2	34,035	0.00%
2018/08/24	3	21.45	0.3	21.45	21.45	2.7	34,107	0.01%
2018/08/23	0	0.00	7	21.55	21.55	-7	35,043	-0.02%
2018/08/22	0	0.00	7	21.45	21.50	-7	35,855	-0.02%
2018/08/17	5	21.10	0	0.00	21.15	5	35,930	0.01%
2018/08/16	3	21.00	4	21.18	20.95	-1	35,907	0.00%
2018/08/15	0	0.00	27	21.20	21.30	-27	35,832	-0.08%
2018/08/14	3	21.00	2	21.08	21.20	1	35,891	0.00%
2018/08/13	49	20.96	15	21.30	20.80	34	36,053	0.09%
2018/08/10	0	0.00	1	21.30	21.30	-1	35,638	0.00%
2018/08/09	4	21.33	1	21.15	21.15	3	35,807	0.01%
2018/08/08	2	21.43	12	21.58	21.40	-10	35,680	-0.03%
2018/08/07	0.1	21.45	15	21.48	21.45	-14.9	35,769	-0.04%
2018/08/06	1	21.40	3	21.40	21.45	-2	35,645	-0.01%
2018/08/03	2.6	21.16	16	21.05	21.20	-13.5	36,403	-0.04%
2018/08/02	3	20.82	5	20.95	20.75	-2	36,266	-0.01%
2018/08/01	1.1	21.01	0	0.00	21.10	1.1	36,116	0.00%
2018/07/31	10	20.85	17	20.71	20.75	-7	35,911	-0.02%
2018/07/30	4	20.61	1.1	20.55	20.50	2.9	35,161	0.01%
2018/07/27	2	20.50	205.2	20.65	20.65	-203.2	35,318	-0.58%	大賣/鉅額交易
2018/07/26	35	20.40	5	20.50	20.55	30	35,521	0.08%
2018/07/25	12.3	20.56	1	20.55	20.50	11.3	35,512	0.03%
2018/07/24	0	0.00	13	20.46	20.50	-13	35,542	-0.04%
2018/07/23	7	20.44	2	20.45	20.45	5	35,543	0.01%
2018/07/20	3.2	20.50	0	0.00	20.50	3.2	35,461	0.01%
2018/07/19	214.2	20.40	0.5	20.50	20.40	213.6	35,508	0.60%	大買/鉅額交易
2018/07/18	12	20.56	0	0.00	20.60	12	35,237	0.03%
2018/07/17	14	20.51	1	20.55	20.50	13	35,090	0.04%
2018/07/16	6	20.65	3	20.75	20.65	3	35,177	0.01%
2018/07/13	4	20.60	1	20.70	20.70	3	35,561	0.01%
2018/07/12	1.1	20.55	0	0.00	20.55	1.1	35,699	0.00%
2018/07/11	14.1	20.40	1	20.45	20.45	13.1	35,729	0.04%
2018/07/10	16.7	20.45	0	0.00	20.40	16.7	35,582	0.05%
2018/07/09	18.4	20.51	8	20.60	20.50	10.4	35,451	0.03%
2018/07/06	22.3	21.54	8	21.54	21.50	14.3	34,888	0.04%
2018/07/05	27.1	21.69	15.2	21.70	21.70	11.9	34,150	0.03%
2018/07/04	1	21.60	7.4	21.69	21.80	-6.4	34,001	-0.02%
2018/07/03	22	21.75	0	0.00	21.65	22	34,097	0.06%
2018/07/02	42	21.75	0	0.00	21.70	42	33,726	0.12%
2018/06/29	0.6	21.90	22	22.00	21.95	-21.5	33,189	-0.06%
2018/06/27	1	21.85	5	21.90	21.90	-4	31,673	-0.01%
2018/06/26	0	0.00	6.8	21.85	21.75	-6.8	31,466	-0.02%
2018/06/25	0.8	21.80	0	0.00	21.75	0.8	31,504	0.00%
2018/06/22	6	21.66	10	21.78	21.85	-4	31,675	-0.01%
2018/06/21	0	0.00	16	21.95	21.70	-16	31,678	-0.05%
2018/06/20	0	0.00	24	21.85	21.85	-24	32,358	-0.07%
2018/06/19	14.1	21.68	10	21.75	21.60	4.1	32,291	0.01%
2018/06/15	12	21.81	0	0.00	22.15	12	31,926	0.04%
2018/06/14	15	21.92	0	0.00	21.90	15	31,544	0.05%
2018/06/13	0.2	22.20	14	22.32	22.35	-13.8	31,192	-0.04%
2018/06/12	1	22.15	0	0.00	22.10	1	32,170	0.00%
2018/06/11	0	0.00	7	22.35	22.35	-7	32,173	-0.02%
2018/06/08	0.1	22.25	3	22.28	22.35	-2.9	32,354	-0.01%
2018/06/07	3	22.40	46.8	22.44	22.50	-43.8	32,491	-0.13%
2018/06/06	0	0.00	47	22.39	22.45	-47	32,693	-0.14%
2018/06/05	2	22.08	27.3	22.12	22.20	-25.3	32,579	-0.08%
2018/06/04	5	21.76	0	0.00	21.95	5	32,605	0.02%
2018/06/01	0	0.00	4	21.80	21.70	-4	32,787	-0.01%
2018/05/31	7.5	21.65	5	21.67	21.60	2.5	33,175	0.01%
2018/05/30	17	21.73	1	21.90	21.60	16	32,648	0.05%
2018/05/29	2	22.05	5	22.05	22.15	-3	32,291	-0.01%
2018/05/28	0.3	22.10	0.5	22.10	22.20	-0.2	32,740	0.00%
2018/05/25	0	0.00	102	22.20	22.20	-102	33,246	-0.31%	大賣/鉅額交易
2018/05/24	2	22.15	19	22.22	22.15	-17	33,535	-0.05%
2018/05/23	0.4	22.05	40	22.13	22.15	-39.6	33,524	-0.12%
2018/05/22	6	22.20	2	22.15	22.15	4	33,611	0.01%
2018/05/21	1	22.15	34	22.16	22.15	-33	33,968	-0.10%
2018/05/18	0	0.00	10	22.10	22.10	-10	34,052	-0.03%
2018/05/17	0	0.00	1	22.10	22.05	-1	34,396	0.00%
2018/05/16	1	21.95	12	22.00	22.05	-11	34,495	-0.03%
2018/05/15	18.8	21.96	0	0.00	21.90	18.8	35,444	0.05%
2018/05/14	2	22.05	44	22.08	22.10	-42	36,559	-0.11%
2018/05/11	2	21.75	341.1	21.90	21.95	-339.1	36,817	-0.92%	大賣/鉅額交易
2018/05/10	3	21.45	0	0.00	21.45	3	36,033	0.01%
2018/05/09	5	21.40	7	21.49	21.45	-2	35,954	-0.01%
2018/05/08	7	21.23	3	21.30	21.35	4	36,181	0.01%
2018/05/07	8	21.09	5	21.10	21.10	3	36,271	0.01%
2018/05/04	4.4	21.04	15	21.15	21.05	-10.6	36,765	-0.03%
2018/05/03	1	21.10	0	0.00	21.10	1	37,037	0.00%
2018/05/02	11.5	21.19	0	0.00	21.15	11.5	37,884	0.03%
2018/04/30	10	21.30	52	21.30	21.25	-42	38,526	-0.11%
2018/04/27	1	21.15	2.1	21.23	21.35	-1.1	39,624	0.00%
2018/04/26	1.1	21.20	5	21.20	21.25	-3.9	39,821	-0.01%
2018/04/25	1	21.25	0	0.00	21.40	1	39,885	0.00%
2018/04/24	0	0.00	11	21.30	21.30	-11	40,058	-0.03%
2018/04/23	10	21.35	0	0.00	21.35	10	40,177	0.02%
2018/04/20	0	0.00	3.7	21.55	21.55	-3.7	40,476	-0.01%
2018/04/19	0	0.00	13	21.62	21.70	-13	40,704	-0.03%
2018/04/18	0	0.00	3	21.37	21.50	-3	40,460	-0.01%
2018/04/17	6	21.17	0	0.00	21.10	6	40,553	0.01%
2018/04/16	1	21.41	0	0.00	21.55	1	40,924	0.00%
2018/04/13	1	21.50	55	21.46	21.60	-54	41,291	-0.13%
2018/04/12	30	21.47	1	21.50	21.40	29	42,091	0.07%
2018/04/11	1.3	21.50	9	21.29	21.50	-7.8	42,407	-0.02%
2018/04/10	8	21.09	1	21.05	21.05	7	42,605	0.02%
2018/04/09	7	20.90	0.2	21.05	21.00	6.8	42,693	0.02%
2018/04/03	18	20.86	16	20.95	20.90	2	42,305	0.00%
2018/04/02	2	21.15	0	0.00	21.05	2	42,226	0.00%
2018/03/31	8	21.20	12	21.20	21.20	-4	42,394	-0.01%
2018/03/30	7	21.07	4.5	21.16	21.20	2.5	42,684	0.01%
2018/03/29	55	21.00	0	0.00	20.90	55	42,855	0.13%
2018/03/28	4	21.00	64	21.00	21.00	-60	42,682	-0.14%
2018/03/27	5	21.14	12	21.08	21.15	-7	42,510	-0.02%
2018/03/26	0	0.00	6.4	21.02	21.05	-6.4	42,362	-0.02%
2018/03/23	45	21.02	0	0.00	20.95	45	42,341	0.11%
2018/03/22	1	21.45	8	21.56	21.55	-7	41,665	-0.02%
2018/03/21	2.4	21.46	0	0.00	21.50	2.4	41,595	0.01%
2018/03/20	0	0.00	0.1	21.55	21.55	-0.1	41,940	0.00%
2018/03/19	5	21.54	0	0.00	21.60	5	42,411	0.01%
2018/03/16	8	21.37	9	21.36	21.30	-1	42,333	0.00%
2018/03/15	0.6	21.70	20	21.73	21.60	-19.4	41,350	-0.05%
2018/03/14	1	21.70	14	21.89	21.80	-13	41,261	-0.03%
2018/03/13	7	21.84	0.3	21.85	21.90	6.7	41,012	0.02%
2018/03/12	10	21.83	20	21.82	21.90	-10	40,888	-0.02%
2018/03/09	1	21.70	22	21.75	21.65	-21	41,045	-0.05%
2018/03/08	4.8	21.57	2	21.65	21.60	2.8	41,320	0.01%
2018/03/07	3	21.48	6	21.64	21.40	-3	41,693	-0.01%
2018/03/06	1	21.60	2.1	21.63	21.70	-1.1	41,997	0.00%
2018/03/05	2	21.65	7	21.69	21.50	-5	42,307	-0.01%
2018/03/02	25	21.54	27	21.52	21.65	-2	41,960	0.00%
2018/03/01	1.2	21.54	38.2	21.49	21.50	-36.9	41,744	-0.09%
2018/02/27	4	21.45	6	21.53	21.35	-2	41,174	0.00%
2018/02/26	14	21.42	3	21.45	21.40	11	40,717	0.03%
2018/02/23	11	21.26	0	0.00	21.25	11	40,645	0.03%
2018/02/22	16	21.12	8	21.10	21.20	8	42,130	0.02%
2018/02/21	18	20.98	1	21.10	21.10	17	42,643	0.04%
2018/02/12	19.5	20.58	7	20.60	20.60	12.5	42,169	0.03%
2018/02/09	21.1	20.28	47	20.36	20.35	-25.9	42,068	-0.06%
2018/02/08	12	20.62	8	20.64	20.60	4	41,488	0.01%
2018/02/07	11.1	20.29	1	20.30	20.35	10.1	41,165	0.02%
2018/02/06	110	19.83	0	0.00	19.70	110	40,071	0.27%	大買/鉅額交易
2018/02/05	24	20.85	8	20.87	20.85	16	38,605	0.04%
2018/02/02	5	21.14	0	0.00	21.30	5	38,047	0.01%
2018/02/01	0	0.00	26	21.30	21.30	-26	37,838	-0.07%
2018/01/31	3	21.02	32	21.02	21.30	-29	37,489	-0.08%
2018/01/30	2	21.20	18	21.18	21.10	-16	37,024	-0.04%
2018/01/29	4	21.28	1	21.20	21.20	3	36,554	0.01%
2018/01/26	3	21.23	1	21.15	21.15	2	35,918	0.01%
2018/01/25	14	21.19	40	21.23	21.30	-26	35,288	-0.07%
2018/01/24	38	20.96	50	20.95	21.05	-12	34,288	-0.03%
2018/01/23	46	21.30	13	21.32	21.30	33	33,227	0.10%
2018/01/22	13	21.80	0	0.00	21.85	13	31,983	0.04%
2018/01/19	20	21.63	3	21.75	21.70	17	31,896	0.05%
2018/01/18	301.1	22.04	13	21.96	21.90	288.1	31,753	0.91%	大買/鉅額交易
2018/01/17	3.9	21.87	315.5	21.94	22.00	-311.6	31,366	-0.99%	大賣/鉅額交易
2018/01/16	0	0.00	12	22.15	22.00	-12	31,197	-0.04%
2018/01/15	3	22.10	56.3	22.08	22.15	-53.3	30,820	-0.17%
2018/01/12	0	0.00	4	21.75	21.75	-4	30,268	-0.01%
2018/01/11	2	21.50	13.2	21.69	21.70	-11.2	30,007	-0.04%
2018/01/10	1	21.40	31	21.68	21.70	-30	29,985	-0.10%
2018/01/09	14	21.23	38.2	21.36	21.40	-24.2	29,340	-0.08%
2018/01/08	10	21.35	18.1	21.18	21.50	-8.1	28,915	-0.03%
2018/01/05	4	20.80	5	20.81	20.90	-1	27,919	0.00%
2018/01/04	0.4	20.60	0	0.00	20.65	0.4	27,726	0.00%
2018/01/03	3	20.48	6	20.61	20.65	-3	27,627	-0.01%
2018/01/02	0	0.00	10.6	20.50	20.45	-10.6	27,589	-0.04%