中信金 (2891)-永豐金-敦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
31.15
漲跌
▲0.15
漲幅
+0.48%
成交量
18,875張
產業
上市金融類股
2795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－永豐金-敦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

永豐金-敦南券商分點個股進出
永豐金-敦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
2024/04/26	6.1	31.09	2	31.25	31.15	4.1	40,402	0.01%
2024/04/25	22.4	31.16	2.9	31.02	31.00	19.5	40,831	0.05%
2024/04/24	43	31.56	6	31.95	31.45	37	41,070	0.09%
2024/04/23	35.1	31.64	7.3	31.65	31.55	27.8	41,790	0.07%
2024/04/22	0.2	31.45	3.7	31.49	31.35	-3.5	42,071	-0.01%
2024/04/19	72.2	31.05	90	31.10	31.00	-17.8	41,661	-0.04%
2024/04/18	6.1	31.54	3	31.82	31.70	3.1	41,147	0.01%
2024/04/17	4	31.30	19	31.45	31.50	-15	40,960	-0.04%
2024/04/16	50.6	31.23	17	31.37	30.95	33.6	40,923	0.08%
2024/04/15	3	31.72	2.2	31.90	31.95	0.8	40,429	0.00%
2024/04/12	13.2	31.99	6.1	31.80	31.75	7.1	40,770	0.02%
2024/04/11	5	31.66	7	31.74	31.95	-2	40,863	0.00%
2024/04/10	43.3	32.08	4	32.35	31.85	39.3	41,139	0.10%
2024/04/09	2	32.05	6	32.15	32.15	-4	41,635	-0.01%
2024/04/08	14	32.13	62.8	32.03	32.05	-48.8	41,979	-0.12%
2024/04/03	36.2	31.63	19	31.91	31.45	17.2	41,810	0.04%
2024/04/02	2.2	31.64	33	31.90	31.80	-30.8	41,734	-0.07%
2024/04/01	80.7	31.90	67	32.15	31.65	13.7	41,763	0.03%
2024/03/29	5	33.10	204.4	32.87	33.05	-199.4	41,294	-0.48%	大賣/鉅額交易
2024/03/28	14.1	32.36	3	32.37	32.40	11	40,295	0.03%
2024/03/27	0.1	32.35	118	32.27	32.60	-117.9	39,833	-0.30%	大賣/鉅額交易
2024/03/26	5.2	31.80	113	31.86	31.80	-107.8	39,715	-0.27%	大賣/鉅額交易
2024/03/25	0	31.79	71.4	31.84	31.70	-71.4	40,159	-0.18%
2024/03/22	20	31.85	101.8	32.34	31.90	-81.8	40,539	-0.20%	大賣/
2024/03/21	39.1	31.81	627.2	31.96	31.95	-588	40,415	-1.45%	大賣/鉅額交易
2024/03/20	16.1	31.41	47.1	31.84	31.25	-31.1	40,546	-0.08%
2024/03/19	16	31.51	107.6	31.73	31.75	-91.6	40,945	-0.22%	大賣/
2024/03/18	24	31.41	105	31.52	31.50	-81	40,987	-0.20%	大賣/
2024/03/15	38.1	31.46	20.6	31.37	31.75	17.5	41,028	0.04%
2024/03/14	21.1	31.91	190	31.98	32.00	-169	40,281	-0.42%	大賣/鉅額交易
2024/03/13	20	30.75	276.2	31.23	31.85	-256.2	40,118	-0.64%	大賣/鉅額交易
2024/03/12	13.1	30.23	46	30.31	30.45	-32.9	38,730	-0.08%
2024/03/11	84.5	30.18	46.3	30.29	30.30	38.2	38,819	0.10%
2024/03/08	3.3	30.09	104.7	30.10	30.20	-101.4	38,852	-0.26%	大賣/鉅額交易
2024/03/07	15.6	29.52	52	29.69	29.80	-36.4	38,308	-0.09%
2024/03/06	5	29.40	74.9	29.45	29.50	-69.9	38,080	-0.18%
2024/03/05	34	29.08	21	29.09	29.15	13	38,671	0.03%
2024/03/04	26.1	29.10	33	29.16	29.20	-6.9	39,027	-0.02%
2024/03/01	41	29.18	12	29.26	29.05	29	39,567	0.07%
2024/02/29	100.1	29.14	45.1	29.24	29.40	55	39,774	0.14%
2024/02/27	29	29.03	41	29.12	29.00	-12	39,506	-0.03%
2024/02/26	15	29.22	49	29.11	29.10	-34	39,708	-0.09%
2024/02/23	18.3	29.07	49.3	29.14	28.90	-31.1	39,946	-0.08%
2024/02/22	6.1	29.01	92.2	29.10	29.30	-86.2	40,476	-0.21%
2024/02/21	26	28.89	27	28.97	28.95	-1	40,628	0.00%
2024/02/20	5	28.70	73.1	28.92	29.00	-68.1	40,852	-0.17%
2024/02/19	38	28.49	53	28.55	28.70	-15	41,036	-0.04%
2024/02/16	38	28.28	12	28.37	28.25	26	41,940	0.06%
2024/02/15	2	28.38	97	28.60	28.40	-95	42,544	-0.22%
2024/02/05	12	28.07	12	28.27	28.15	0	42,264	0.00%
2024/02/02	32.2	28.35	31	28.40	28.30	1.2	42,121	0.00%
2024/02/01	26	28.50	46	28.58	28.65	-20	41,868	-0.05%
2024/01/31	13	28.34	12	28.44	28.45	1	41,496	0.00%
2024/01/30	11	28.43	27	28.47	28.40	-16	41,448	-0.04%
2024/01/29	7	28.43	31	28.50	28.50	-24	41,631	-0.06%
2024/01/26	6.1	28.12	73	28.42	28.50	-66.9	42,284	-0.16%
2024/01/25	5	27.90	31	28.12	28.15	-26	41,874	-0.06%
2024/01/24	44.1	27.94	11.1	28.18	28.00	33	41,763	0.08%
2024/01/23	10	28.03	12	28.25	28.10	-2	41,710	0.00%
2024/01/22	0	0.00	34	28.04	28.20	-34	41,516	-0.08%
2024/01/19	14.2	27.67	12	27.79	27.90	2.2	41,418	0.01%
2024/01/18	16	27.51	51	27.54	27.85	-35	41,266	-0.08%
2024/01/17	30.2	27.63	11	27.64	27.55	19.2	40,993	0.05%
2024/01/16	25.2	27.77	32	27.75	27.95	-6.8	40,075	-0.02%
2024/01/15	0	0.00	26.5	28.17	28.15	-26.5	39,622	-0.07%
2024/01/12	25	28.07	18	28.08	28.05	7	40,082	0.02%
2024/01/11	4	28.30	27	28.25	28.35	-23	40,188	-0.06%
2024/01/10	17	27.84	216	28.05	28.05	-199	40,432	-0.49%	大賣/鉅額交易
2024/01/09	11	28.21	11	28.49	28.10	0	40,259	0.00%
2024/01/08	1	28.20	36	28.34	28.40	-35	40,118	-0.09%
2024/01/05	56	28.14	40	28.12	28.10	16	39,708	0.04%
2024/01/04	7	28.11	39	28.20	28.15	-32	39,981	-0.08%
2024/01/03	15	28.05	10	28.13	28.20	5	40,301	0.01%
2024/01/02	10	28.15	12	28.35	28.35	-2	39,794	-0.01%
2023/12/29	20	28.16	2	28.18	28.35	18	39,694	0.05%
2023/12/28	4	28.20	52	28.16	28.40	-48	40,119	-0.12%
2023/12/27	14.5	27.91	23	28.01	28.10	-8.5	39,994	-0.02%
2023/12/26	38.8	27.94	31	28.00	28.00	7.8	39,736	0.02%
2023/12/25	3	27.77	26	27.83	27.85	-23	39,749	-0.06%
2023/12/22	10	27.64	21.3	27.74	27.75	-11.3	39,841	-0.03%
2023/12/21	25.1	27.55	32	27.71	27.85	-6.9	39,823	-0.02%
2023/12/20	59.5	27.84	0	0.00	27.80	59.5	39,621	0.15%
2023/12/19	7.1	28.03	26	28.18	28.25	-18.9	39,245	-0.05%
2023/12/18	2.3	28.05	28.2	28.23	28.25	-25.9	39,215	-0.07%
2023/12/15	15	28.21	57.5	28.35	28.15	-42.5	39,079	-0.11%
2023/12/14	35	28.22	74.2	28.21	28.45	-39.2	38,507	-0.10%
2023/12/13	8	27.83	82	27.82	27.95	-74	37,644	-0.20%
2023/12/12	52	27.45	50.5	27.64	27.60	1.5	37,938	0.00%
2023/12/11	21	27.24	12.2	27.46	27.40	8.9	37,935	0.02%
2023/12/08	3	27.42	101.4	27.36	27.50	-98.4	37,985	-0.26%	大賣/
2023/12/07	26	26.84	3	27.10	26.85	23	37,292	0.06%
2023/12/06	2	26.95	12	26.93	27.10	-10	37,464	-0.03%
2023/12/05	28.3	26.63	13	26.70	26.75	15.3	37,353	0.04%
2023/12/04	11	26.87	35	27.06	26.90	-24	37,050	-0.06%
2023/12/01	15.1	27.04	1	27.00	26.95	14.1	36,998	0.04%
2023/11/30	4	26.99	18.3	27.19	27.35	-14.3	36,882	-0.04%
2023/11/29	24.1	26.94	3.2	27.19	26.85	21	35,893	0.06%
2023/11/28	0	0.00	41	27.26	27.15	-41	35,403	-0.12%
2023/11/27	38	27.04	7.2	26.98	26.70	30.8	35,110	0.09%
2023/11/24	25.3	26.70	6.2	26.89	26.75	19.1	34,855	0.05%
2023/11/23	15.5	26.91	77	27.18	26.85	-61.5	34,580	-0.18%
2023/11/22	20	27.08	11	27.10	27.20	9	34,138	0.03%
2023/11/21	60.3	27.10	84.9	27.06	27.05	-24.6	33,878	-0.07%
2023/11/20	19.5	26.72	73.4	26.76	26.85	-53.9	33,355	-0.16%
2023/11/17	2.1	26.75	103	26.81	26.85	-100.9	33,129	-0.30%	大賣/
2023/11/16	11.8	26.59	58.5	26.65	26.85	-46.8	33,127	-0.14%
2023/11/15	24.2	26.45	96.3	26.54	26.80	-72.1	32,938	-0.22%
2023/11/14	30.6	26.08	62	26.00	26.15	-31.5	32,064	-0.10%
2023/11/13	32	25.65	41	25.65	25.60	-9	32,148	-0.03%
2023/11/10	10	25.43	29.4	25.46	25.50	-19.4	32,748	-0.06%
2023/11/09	13.7	25.34	17	25.33	25.35	-3.3	33,119	-0.01%
2023/11/08	7.2	25.14	9	25.19	25.10	-1.8	33,673	-0.01%
2023/11/07	11.8	25.15	1	25.15	25.15	10.8	33,742	0.03%
2023/11/06	18.3	25.31	12	25.33	25.30	6.3	33,942	0.02%
2023/11/03	1	24.90	81.1	25.21	25.35	-80.1	34,020	-0.24%
2023/11/02	6.3	24.56	41.1	24.66	24.70	-34.8	33,840	-0.10%
2023/11/01	19	24.37	40	24.44	24.35	-21	34,213	-0.06%
2023/10/31	35	24.30	0	0.00	24.35	35	35,314	0.10%
2023/10/30	34.3	24.39	3	24.30	24.35	31.3	36,096	0.09%
2023/10/27	0.1	24.60	8	24.63	24.60	-7.9	36,463	-0.02%
2023/10/26	25.3	24.36	30	24.30	24.35	-4.7	36,899	-0.01%
2023/10/25	12	24.61	1	24.65	24.65	11	36,740	0.03%
2023/10/24	74.4	24.34	5	24.45	24.45	69.4	36,657	0.19%
2023/10/23	75.5	24.42	0	0.00	24.35	75.5	36,617	0.21%
2023/10/20	65.4	24.47	31.3	24.55	24.65	34.1	36,642	0.09%
2023/10/19	10.2	24.95	0	0.00	24.85	10.2	36,495	0.03%
2023/10/18	27	25.02	19.3	25.01	25.15	7.7	36,784	0.02%
2023/10/17	67.4	25.11	3	25.10	25.15	64.4	36,806	0.17%
2023/10/16	7	25.11	40.1	25.24	25.35	-33.1	37,220	-0.09%
2023/10/13	34	25.10	27.3	25.08	25.15	6.7	37,555	0.02%
2023/10/12	9	24.97	50.1	25.07	25.20	-41.1	38,011	-0.11%
2023/10/11	530	24.74	36.2	24.76	24.90	493.8	37,994	1.30%	大買/鉅額交易
2023/10/06	8.1	24.10	68.2	24.25	24.25	-60.1	37,359	-0.16%
2023/10/05	78	23.96	1	24.15	24.10	77	37,413	0.21%
2023/10/04	77.3	23.83	1	24.00	23.70	76.3	37,241	0.20%
2023/10/03	43.2	24.25	0	0.00	24.20	43.2	36,707	0.12%
2023/10/02	10.1	24.53	6	24.50	24.50	4.1	36,681	0.01%
2023/09/28	45	24.50	8	24.54	24.50	37	37,388	0.10%
2023/09/27	32.3	24.37	0	0.00	24.40	32.3	37,331	0.09%
2023/09/26	26	24.46	1.9	24.52	24.55	24.1	37,243	0.06%
2023/09/25	32.2	24.41	11.7	24.55	24.60	20.5	37,073	0.06%
2023/09/22	30.2	24.20	6.6	24.29	24.25	23.6	37,010	0.06%
2023/09/21	62.9	24.39	2.2	24.48	24.35	60.6	36,646	0.17%
2023/09/20	9	24.94	10.2	25.04	24.85	-1.2	36,037	0.00%
2023/09/19	16	24.94	3	24.95	24.95	13	35,721	0.04%
2023/09/18	17.1	24.69	3	24.95	24.95	14.1	35,670	0.04%
2023/09/15	97.4	24.67	6	24.65	24.85	91.4	35,673	0.26%
2023/09/14	24	24.80	11	24.89	25.00	13	34,978	0.04%
2023/09/13	13	24.41	4	24.54	24.70	9	34,861	0.03%
2023/09/12	14	24.18	4	24.35	24.35	10	35,158	0.03%
2023/09/11	18.1	24.17	149.8	24.21	24.25	-131.8	35,157	-0.37%	大賣/鉅額交易
2023/09/08	26	23.99	31.2	24.04	24.05	-5.2	35,079	-0.01%
2023/09/07	33.6	23.60	30	23.55	23.60	3.6	35,101	0.01%
2023/09/06	26.6	23.79	1	23.80	23.65	25.6	35,328	0.07%
2023/09/05	22.4	23.95	3.1	24.00	24.00	19.3	35,773	0.05%
2023/09/04	7	23.77	2	23.85	23.95	5	35,972	0.01%
2023/09/01	48.1	23.86	21.2	23.99	23.80	26.9	36,246	0.07%
2023/08/31	21.5	23.82	1	23.75	23.85	20.5	36,367	0.06%
2023/08/30	25	23.94	0	0.00	23.90	25	36,238	0.07%
2023/08/29	41.1	23.81	4	24.00	24.00	37.1	36,282	0.10%
2023/08/28	25.1	23.65	12.2	23.68	23.80	12.9	36,345	0.04%
2023/08/25	36.7	23.63	7	23.71	23.50	29.7	37,283	0.08%
2023/08/24	23.2	23.77	6	23.78	23.85	17.2	37,333	0.05%
2023/08/23	6	23.55	32	23.79	23.70	-26	37,180	-0.07%
2023/08/22	122.6	23.64	32.2	23.57	23.55	90.4	37,194	0.24%	大買/
2023/08/21	32.1	23.83	65.6	23.84	23.85	-33.5	36,888	-0.09%
2023/08/18	53	23.32	3.3	23.52	23.35	49.7	36,736	0.14%
2023/08/17	96.9	23.01	47.6	23.07	23.25	49.3	36,714	0.13%
2023/08/16	188.8	23.36	28	23.43	23.40	160.8	36,242	0.44%	大買/鉅額交易
2023/08/15	107.7	24.03	33.5	23.93	23.90	74.2	35,831	0.21%	大買/
2023/08/14	124.8	24.36	79	24.39	24.30	45.8	35,662	0.13%	大買/
2023/08/11	12.1	24.89	35.7	24.95	24.90	-23.6	35,686	-0.07%
2023/08/10	38	24.74	5.2	24.90	24.90	32.8	35,825	0.09%
2023/08/09	50	24.71	4	24.65	24.80	46	35,631	0.13%
2023/08/08	84.1	24.61	0	0.00	24.60	84.1	35,307	0.24%
2023/08/07	120.2	24.60	0	0.00	24.60	120.2	34,790	0.35%	大買/鉅額交易
2023/08/04	384	24.88	0.7	24.75	24.60	383.3	34,284	1.12%	大買/鉅額交易
2023/08/02	47.1	26.06	13	26.03	26.15	34.1	33,138	0.10%
2023/08/01	46.1	26.18	35	26.11	26.25	11.1	32,438	0.03%
2023/07/31	37.3	26.35	21.5	26.31	26.25	15.8	31,924	0.05%
2023/07/28	36.1	26.37	3	26.45	26.35	33.1	31,380	0.11%
2023/07/27	7.2	26.56	21.5	26.59	26.60	-14.3	31,388	-0.05%
2023/07/26	8	26.33	14	26.56	26.50	-6	31,543	-0.02%
2023/07/25	12.3	26.13	10	26.34	26.35	2.3	31,479	0.01%
2023/07/24	15	26.28	2	26.10	26.10	13	31,318	0.04%
2023/07/21	13.4	26.14	34.1	26.41	26.45	-20.8	30,989	-0.07%
2023/07/20	11	25.80	8.5	26.16	26.20	2.5	30,342	0.01%
2023/07/19	33.3	26.06	6.8	26.08	26.05	26.5	29,714	0.09%
2023/07/18	16.5	26.08	16	26.13	26.25	0.5	29,118	0.00%
2023/07/17	17.9	25.79	18.5	25.97	26.15	-0.6	28,487	0.00%
2023/07/14	2	25.25	106.8	25.38	25.40	-104.8	27,827	-0.38%	大賣/鉅額交易
2023/07/13	17	25.05	3	25.20	24.90	14	27,228	0.05%
2023/07/12	20	24.96	44	25.11	25.15	-24	27,253	-0.09%
2023/07/11	7	24.83	8.5	24.88	24.95	-1.5	27,101	-0.01%
2023/07/10	46	24.49	3.5	24.46	24.50	42.5	27,102	0.16%
2023/07/07	58.7	24.28	15.4	24.48	24.60	43.3	27,058	0.16%
2023/07/06	94.7	24.49	13	24.40	24.50	81.6	27,061	0.30%
2023/07/05	14	25.00	15.5	24.99	24.95	-1.5	26,339	-0.01%
2023/07/04	32	24.93	1	25.05	24.85	31	26,214	0.12%
2023/07/03	7	24.93	8.2	25.07	25.10	-1.2	26,297	0.00%
2023/06/30	11	24.85	43	24.83	24.85	-32	26,497	-0.12%
2023/06/29	17	24.94	13.3	25.05	24.90	3.7	26,452	0.01%
2023/06/28	11	24.73	1.4	24.86	25.00	9.6	26,495	0.04%
2023/06/27	24.1	24.79	5	24.77	24.75	19.1	26,487	0.07%
2023/06/26	30	24.99	6.2	25.18	24.95	23.8	26,395	0.09%
2023/06/21	25.1	24.99	6	25.04	25.10	19.1	26,351	0.07%
2023/06/20	16	24.90	50	24.96	25.05	-34	26,306	-0.13%
2023/06/19	23.3	24.62	18	24.90	25.05	5.3	26,356	0.02%
2023/06/16	28	24.63	2	24.75	24.55	26	26,527	0.10%
2023/06/15	24.3	24.65	43.1	24.70	24.70	-18.8	26,373	-0.07%
2023/06/14	9.5	24.76	0	0.00	24.75	9.5	27,373	0.03%
2023/06/13	32.1	24.82	31	24.84	24.80	1.1	28,420	0.00%
2023/06/12	34.2	24.92	5.3	25.14	24.80	28.9	28,709	0.10%
2023/06/09	6.5	25.03	43.1	25.09	25.20	-36.7	29,323	-0.13%
2023/06/08	15.3	24.55	9.3	24.58	24.65	6	28,992	0.02%
2023/06/07	21	24.50	19	24.52	24.60	2	29,102	0.01%
2023/06/06	4.1	24.45	20	24.49	24.45	-15.9	29,120	-0.05%
2023/06/05	1	24.53	21.5	24.58	24.45	-20.5	29,340	-0.07%
2023/06/02	6	24.29	71	24.44	24.30	-65	29,560	-0.22%
2023/06/01	8	24.30	8	24.45	24.30	0	29,602	0.00%
2023/05/31	31	24.38	0	0.00	24.30	31	29,580	0.10%
2023/05/30	6.1	24.46	50	24.47	24.50	-44	28,817	-0.15%
2023/05/29	39	24.30	10	24.39	24.40	29	28,781	0.10%
2023/05/26	35.2	24.00	23	24.14	24.10	12.2	29,081	0.04%
2023/05/25	31	24.19	11	24.15	24.10	20	28,947	0.07%
2023/05/24	25	24.40	1	24.35	24.50	24	28,934	0.08%
2023/05/23	8.2	24.49	21.6	24.54	24.60	-13.4	28,789	-0.05%
2023/05/22	11	24.43	7.1	24.55	24.55	3.9	28,536	0.01%
2023/05/19	11	24.30	62.7	24.24	24.40	-51.7	28,329	-0.18%
2023/05/18	11	24.02	20	24.04	24.10	-9	28,064	-0.03%
2023/05/17	12.1	23.86	52.2	23.91	23.80	-40.1	28,059	-0.14%
2023/05/16	47	23.48	35.7	23.49	23.55	11.3	27,711	0.04%
2023/05/15	3	23.10	39.5	23.22	23.35	-36.5	27,531	-0.13%
2023/05/12	6	23.18	19	23.22	23.10	-13	27,525	-0.05%
2023/05/11	1.5	23.31	2	23.30	23.30	-0.5	27,439	0.00%
2023/05/10	23	23.28	28	23.21	23.30	-5	27,382	-0.02%
2023/05/09	31	23.27	6	23.26	23.30	25	27,491	0.09%
2023/05/08	8	23.31	14.2	23.25	23.35	-6.2	27,613	-0.02%
2023/05/05	2.2	23.00	3	23.10	23.05	-0.8	27,653	0.00%
2023/05/04	10.1	23.00	6.1	23.03	23.10	4	28,121	0.01%
2023/05/03	19.5	22.96	19.5	22.93	22.95	0	28,317	0.00%
2023/05/02	55.1	22.75	11.3	22.81	22.90	43.8	28,638	0.15%
2023/04/28	0	0.00	15	22.58	22.60	-15	29,309	-0.05%
2023/04/27	1	22.35	30	22.45	22.40	-29	29,437	-0.10%
2023/04/26	1.2	22.35	5	22.39	22.45	-3.8	29,546	-0.01%
2023/04/25	1	22.40	26.8	22.39	22.35	-25.8	29,622	-0.09%
2023/04/24	1	22.25	15	22.45	22.45	-14	29,609	-0.05%
2023/04/21	31	22.31	4	22.33	22.30	27	29,753	0.09%
2023/04/20	2	22.33	11	22.33	22.35	-9	29,896	-0.03%
2023/04/19	8	22.45	14.3	22.45	22.45	-6.3	30,494	-0.02%
2023/04/18	40	22.44	20	22.45	22.40	20	30,543	0.07%
2023/04/17	19	22.49	35	22.46	22.50	-16	31,004	-0.05%
2023/04/14	23	22.43	15	22.44	22.50	8	30,952	0.03%
2023/04/13	22	22.23	27	22.25	22.30	-5	30,912	-0.02%
2023/04/12	0	21.85	1	22.00	22.00	-1	30,712	0.00%
2023/04/11	9	21.70	1	21.75	21.85	8	30,671	0.03%
2023/04/10	5.1	21.77	12	21.75	21.80	-7	30,480	-0.02%
2023/04/07	17.5	21.71	1.9	21.78	21.70	15.5	30,451	0.05%
2023/04/06	4.5	21.70	0	0.00	21.70	4.5	30,326	0.01%
2023/03/31	0	21.85	19.5	21.85	21.85	-19.5	30,257	-0.06%
2023/03/30	8	21.64	13	21.60	21.65	-5	30,650	-0.02%
2023/03/29	4.4	21.68	6	21.67	21.70	-1.6	31,339	-0.01%
2023/03/28	6.5	21.55	1.7	21.54	21.50	4.8	32,113	0.01%
2023/03/27	1.3	21.50	30	21.45	21.45	-28.7	32,846	-0.09%
2023/03/24	19.4	21.41	20	21.48	21.40	-0.6	34,098	0.00%
2023/03/23	8	21.41	22.3	21.41	21.55	-14.3	34,348	-0.04%
2023/03/22	10.2	21.35	10	21.29	21.35	0.2	34,662	0.00%
2023/03/21	38.1	21.09	9	21.15	21.05	29.1	34,799	0.08%
2023/03/20	31.1	20.84	6	20.97	21.00	25.1	34,685	0.07%
2023/03/17	90.6	20.96	0	0.00	20.85	90.6	34,460	0.26%
2023/03/16	135.2	21.01	31.3	21.15	20.90	103.9	33,537	0.31%	大買/鉅額交易
2023/03/15	82.7	21.78	4	21.55	21.55	78.7	33,106	0.24%
2023/03/14	98.1	21.82	6	21.81	21.70	92.1	33,006	0.28%
2023/03/13	16.3	22.16	38	22.18	22.20	-21.7	32,321	-0.07%
2023/03/10	58.2	22.29	3	22.25	22.25	55.2	32,225	0.17%
2023/03/09	6	22.56	2	22.60	22.50	4	32,297	0.01%
2023/03/08	3.8	22.55	0.1	22.75	22.75	3.7	33,172	0.01%
2023/03/07	7	22.64	0.1	22.70	22.65	6.9	33,327	0.02%
2023/03/06	8.4	22.48	5.8	22.47	22.55	2.6	33,101	0.01%
2023/03/03	5.2	22.44	0	22.50	22.40	5.2	33,055	0.02%
2023/03/02	11	22.50	16	22.52	22.55	-5	33,368	-0.01%
2023/03/01	2.1	22.65	10.8	22.61	22.70	-8.7	34,039	-0.03%
2023/02/24	3.1	22.80	8	22.91	22.75	-5	34,090	-0.01%
2023/02/22	7	22.55	8	22.86	22.80	-1	34,302	0.00%
2023/02/21	3.1	22.75	0	0.00	22.80	3.1	34,319	0.01%
2023/02/20	0	0.00	6.2	22.93	22.95	-6.2	34,675	-0.02%
2023/02/17	2	22.68	6	22.79	22.75	-4	35,011	-0.01%
2023/02/16	2	22.65	11	22.62	22.70	-9	35,347	-0.03%
2023/02/15	40.6	22.76	14	22.67	22.55	26.6	35,906	0.07%
2023/02/14	6.1	22.83	14	22.94	22.90	-7.9	35,542	-0.02%
2023/02/13	4.1	22.52	5.6	22.54	22.75	-1.5	35,761	0.00%
2023/02/10	1.1	22.30	3	22.50	22.45	-2	35,821	-0.01%
2023/02/09	14.3	22.35	0	0.00	22.30	14.3	35,978	0.04%
2023/02/08	6	22.38	2	22.45	22.40	4	35,999	0.01%
2023/02/07	18	22.36	84.1	22.40	22.30	-66.1	36,182	-0.18%
2023/02/06	10.1	22.32	0	0.00	22.35	10.1	36,204	0.03%
2023/02/03	37.1	22.41	3	22.38	22.40	34.1	36,347	0.09%
2023/02/02	27.6	22.55	2	22.50	22.50	25.6	36,284	0.07%
2023/02/01	13.1	22.64	0	0.00	22.75	13.1	35,941	0.04%
2023/01/31	12	22.91	1	23.05	22.85	11	35,988	0.03%
2023/01/30	6.2	23.12	4	23.25	23.20	2.2	35,795	0.01%
2023/01/17	2	23.10	12	23.13	23.20	-10	35,026	-0.03%
2023/01/16	2	23.13	11	23.15	23.05	-9	35,085	-0.03%
2023/01/13	6	22.96	5.2	23.04	22.80	0.8	35,071	0.00%
2023/01/12	6.1	22.88	5	23.01	22.90	1.1	35,746	0.00%
2023/01/11	0.1	23.10	4	23.18	23.10	-3.9	36,145	-0.01%
2023/01/10	9.1	22.97	22.2	23.02	23.15	-13.1	36,281	-0.04%
2023/01/09	6	22.85	83	23.00	23.15	-77	36,241	-0.21%
2023/01/06	8	22.56	5	22.57	22.60	3	36,142	0.01%
2023/01/05	7	22.48	16	22.51	22.60	-9	36,911	-0.02%
2023/01/04	0.1	22.25	0	0.00	22.35	0.1	36,655	0.00%
2023/01/03	6	21.91	1.2	22.19	22.15	4.8	37,051	0.01%
2022/12/30	9	22.16	22	22.20	22.10	-13	37,123	-0.04%
2022/12/29	5	21.88	1	21.80	21.90	4	37,390	0.01%
2022/12/28	0.1	22.20	14	22.15	22.15	-14	37,930	-0.04%
2022/12/27	8	22.25	19	22.24	22.25	-11	38,289	-0.03%
2022/12/26	2	22.05	2.2	22.01	22.10	-0.2	38,927	0.00%
2022/12/23	6.2	21.83	7	21.87	21.90	-0.9	40,064	0.00%
2022/12/22	1	21.85	4	22.00	22.15	-3	40,898	-0.01%
2022/12/21	18.4	21.72	1	21.70	21.70	17.4	41,362	0.04%
2022/12/20	17.5	21.87	11	21.90	21.90	6.5	41,361	0.02%
2022/12/19	18.7	22.15	11	22.07	22.05	7.7	40,751	0.02%
2022/12/16	18.6	22.41	1	22.40	22.25	17.6	40,189	0.04%
2022/12/15	5.7	22.66	1	22.80	22.75	4.7	39,518	0.01%
2022/12/14	10.5	22.97	16	22.98	22.90	-5.6	39,290	-0.01%
2022/12/13	1.2	22.67	6	22.91	22.70	-4.8	38,999	-0.01%
2022/12/12	0	0.00	14.7	22.85	22.90	-14.7	38,858	-0.04%
2022/12/09	3.8	22.68	10.3	22.70	22.70	-6.5	39,501	-0.02%
2022/12/08	22.8	22.82	3	22.85	22.80	19.8	39,500	0.05%
2022/12/07	0.3	22.75	63.3	23.08	23.05	-63	39,805	-0.16%
2022/12/06	8.4	22.50	0.1	22.75	22.40	8.3	39,379	0.02%
2022/12/05	25	22.85	13	22.89	22.75	12	39,214	0.03%
2022/12/02	1	22.65	2	22.63	22.50	-1	39,140	0.00%
2022/12/01	14.8	22.76	6	23.12	22.60	8.8	39,480	0.02%
2022/11/30	19.2	23.01	10.1	23.04	23.00	9.1	39,128	0.02%
2022/11/29	11	22.49	10	22.71	22.85	1	38,153	0.00%
2022/11/28	2.1	22.25	3	22.27	22.20	-0.9	37,723	0.00%
2022/11/25	3	22.42	8	22.49	22.40	-5	37,853	-0.01%
2022/11/24	6.3	22.41	11.2	22.43	22.45	-4.9	38,158	-0.01%
2022/11/23	13	22.28	87	22.42	22.55	-74	38,123	-0.19%
2022/11/22	0.1	21.30	24	21.60	21.65	-23.9	37,540	-0.06%
2022/11/21	3.6	21.27	9	21.39	21.40	-5.4	37,520	-0.01%
2022/11/18	19.4	21.36	2	21.35	21.40	17.4	37,471	0.05%
2022/11/17	8.4	21.61	51.1	21.60	21.65	-42.7	37,576	-0.11%
2022/11/16	9.2	21.92	36.4	21.75	21.80	-27.2	37,739	-0.07%
2022/11/15	8.7	21.78	15.6	21.96	22.00	-7	37,538	-0.02%
2022/11/14	4.1	21.81	32.4	21.83	21.70	-28.4	37,461	-0.08%
2022/11/11	12.9	21.66	56.4	21.71	21.85	-43.5	37,305	-0.12%
2022/11/10	6.4	21.04	10	21.08	21.15	-3.6	37,003	-0.01%
2022/11/09	29.8	21.14	9	21.14	21.20	20.8	37,240	0.06%
2022/11/08	16.4	21.51	21	21.48	21.55	-4.7	36,802	-0.01%
2022/11/07	6	21.35	18	21.27	21.45	-12	36,762	-0.03%
2022/11/04	5	20.63	8.1	20.78	20.90	-3.1	36,886	-0.01%
2022/11/03	9.1	20.62	12	20.56	20.55	-2.9	37,187	-0.01%
2022/11/02	4	20.89	1	20.90	20.85	3	37,302	0.01%
2022/11/01	5	20.96	30.2	20.93	21.10	-25.2	37,236	-0.07%
2022/10/31	5.3	20.58	3	20.72	20.40	2.3	37,321	0.01%
2022/10/28	9	20.54	1	20.70	20.55	8	37,268	0.02%
2022/10/27	19.2	20.68	12	20.65	20.55	7.2	37,391	0.02%
2022/10/26	1	20.50	7	20.38	20.35	-6	37,477	-0.02%
2022/10/25	22.3	19.92	257	19.99	20.00	-234.7	37,284	-0.63%	大賣/鉅額交易
2022/10/24	12.2	19.95	18.2	20.10	19.90	-6.1	37,507	-0.02%
2022/10/21	17.3	19.89	4	19.83	20.00	13.3	37,362	0.04%
2022/10/20	32.7	19.52	10	19.57	19.70	22.7	37,386	0.06%
2022/10/19	46.3	19.86	36	19.83	19.90	10.3	36,856	0.03%
2022/10/18	34	19.94	6	20.04	20.10	28	36,666	0.08%
2022/10/17	28.6	19.71	37.1	19.72	19.80	-8.5	36,799	-0.02%
2022/10/14	91	19.86	3.4	19.89	19.80	87.6	37,156	0.24%
2022/10/13	94.2	19.71	1	20.10	19.65	93.2	37,479	0.25%
2022/10/12	13	20.15	0.2	20.27	20.25	12.9	37,051	0.03%
2022/10/11	15.4	20.13	706.6	20.15	20.10	-691.2	37,553	-1.84%	大賣/鉅額交易
2022/10/07	19.2	20.47	12	20.55	20.45	7.2	37,778	0.02%
2022/10/06	5.5	20.58	31	20.50	20.60	-25.5	38,698	-0.07%
2022/10/05	51.3	20.55	4.1	20.53	20.50	47.2	39,600	0.12%
2022/10/04	3.1	20.19	21.4	20.21	20.15	-18.3	39,489	-0.05%
2022/10/03	99.7	19.78	11	19.85	19.70	88.7	39,279	0.23%
2022/09/30	50.7	19.87	20	19.85	19.85	30.7	39,035	0.08%
2022/09/29	26.2	20.12	3	20.13	20.05	23.2	38,420	0.06%
2022/09/28	55.7	20.30	158	20.25	20.10	-102.4	38,398	-0.27%	大賣/鉅額交易
2022/09/27	80.2	20.88	253	20.86	20.75	-172.8	37,734	-0.46%	大賣/鉅額交易
2022/09/26	154.5	21.30	64	21.40	21.25	90.5	37,481	0.24%	大買/
2022/09/23	20.1	21.67	3	21.55	21.65	17.1	38,139	0.04%
2022/09/22	58.7	21.66	52	21.60	21.60	6.7	38,352	0.02%
2022/09/21	20.2	22.04	0	0.00	22.05	20.2	38,110	0.05%
2022/09/20	10.3	22.25	0	0.00	22.20	10.3	38,087	0.03%
2022/09/19	8.1	22.15	5	22.11	22.15	3.1	38,054	0.01%
2022/09/16	27.7	22.21	3	22.25	22.10	24.7	37,980	0.06%
2022/09/15	22.6	22.33	2	22.35	22.30	20.6	37,330	0.06%
2022/09/14	111.1	22.38	34	22.38	22.30	77.1	37,527	0.21%	大買/
2022/09/13	12.9	22.86	1	23.10	22.75	11.9	37,514	0.03%
2022/09/12	8	22.98	1	22.95	22.90	7	37,684	0.02%
2022/09/08	14.1	22.90	0	0.00	22.90	14.1	38,143	0.04%
2022/09/07	28.6	22.87	0	0.00	22.80	28.6	38,832	0.07%
2022/09/06	153.5	23.45	1.2	23.46	23.40	152.3	38,851	0.39%	大買/鉅額交易
2022/09/05	3.1	23.22	16	23.19	23.25	-12.9	39,338	-0.03%
2022/09/02	6.8	22.99	8	23.00	22.90	-1.2	39,793	0.00%
2022/09/01	36.9	23.00	15	23.00	23.05	21.9	40,102	0.05%
2022/08/31	6.3	23.43	12	23.53	23.50	-5.7	40,481	-0.01%
2022/08/30	34.2	23.28	15	23.25	23.25	19.2	40,094	0.05%
2022/08/29	17	23.49	20	23.60	23.50	-3	39,792	-0.01%
2022/08/26	8	23.85	5	24.00	23.85	3	39,689	0.01%
2022/08/25	21.1	23.75	5	23.80	23.75	16.1	39,795	0.04%
2022/08/24	56.6	23.74	31.1	23.60	23.45	25.5	39,974	0.06%
2022/08/23	22	23.95	10.4	24.06	23.80	11.6	43,093	0.03%
2022/08/22	8	24.35	28	24.32	24.35	-20	44,016	-0.05%
2022/08/19	20.1	24.36	22.2	24.51	24.60	-2.1	44,991	0.00%
2022/08/18	28.1	24.59	10.6	24.55	24.45	17.5	45,094	0.04%
2022/08/17	15.4	24.80	7	24.86	24.90	8.4	45,265	0.02%
2022/08/16	3.6	24.53	18	24.42	24.55	-14.4	45,351	-0.03%
2022/08/15	13	24.04	8.5	24.21	24.25	4.5	45,511	0.01%
2022/08/12	8.9	24.07	4.1	24.03	24.10	4.8	45,862	0.01%
2022/08/11	30.7	23.89	11	23.89	24.05	19.7	46,417	0.04%
2022/08/10	18	23.58	10.3	23.65	23.55	7.7	46,625	0.02%
2022/08/09	8.3	23.23	22	23.20	23.30	-13.7	46,849	-0.03%
2022/08/08	6	23.08	10	23.04	23.10	-4	47,093	-0.01%
2022/08/05	2.5	22.80	7	22.77	23.00	-4.5	47,952	-0.01%
2022/08/04	13.1	22.20	0.2	22.40	22.25	12.9	48,357	0.03%
2022/08/03	30.2	22.32	8	22.35	22.30	22.2	48,627	0.05%
2022/08/02	37.2	22.45	8.1	22.50	22.45	29.1	49,045	0.06%
2022/08/01	5.1	22.82	1.1	22.94	22.95	4	49,276	0.01%
2022/07/29	47.4	22.91	3.4	22.97	22.95	44	49,904	0.09%
2022/07/28	4.1	23.03	23	23.10	23.20	-18.9	50,145	-0.04%
2022/07/27	3	23.00	1.5	22.98	22.95	1.5	50,004	0.00%
2022/07/26	6	22.91	14.2	22.91	22.95	-8.2	50,007	-0.02%
2022/07/25	5	22.83	70	22.63	22.70	-65	50,025	-0.13%
2022/07/22	13	22.58	9	22.71	22.75	4	50,265	0.01%
2022/07/21	9	22.39	14.7	22.35	22.65	-5.7	50,606	-0.01%
2022/07/20	80.1	22.54	38.1	22.63	22.25	42	50,794	0.08%
2022/07/19	18.3	22.18	2	22.20	22.20	16.3	50,687	0.03%
2022/07/18	41	22.12	26.1	22.12	22.30	14.9	51,013	0.03%
2022/07/15	74.3	21.86	61	21.90	21.80	13.3	50,644	0.03%
2022/07/14	37.4	22.34	214	22.30	22.25	-176.7	50,425	-0.35%	大賣/鉅額交易
2022/07/13	195.2	23.41	24	23.68	23.45	171.2	49,828	0.34%	大買/鉅額交易
2022/07/12	37.6	23.00	17	23.04	22.95	20.6	49,189	0.04%
2022/07/11	24	23.80	2	23.80	23.65	22	49,079	0.04%
2022/07/08	7.2	24.03	3.2	24.01	23.85	4	49,584	0.01%
2022/07/07	8	23.78	9.7	23.86	23.70	-1.7	49,762	0.00%
2022/07/06	116.5	23.78	38	23.71	23.50	78.5	50,021	0.16%	大買/
2022/07/05	39	24.56	7.3	24.45	24.30	31.7	49,644	0.06%
2022/07/04	75.5	24.45	11.4	24.28	24.30	64.1	49,813	0.13%
2022/07/01	68.1	24.71	72	24.52	24.60	-3.9	51,056	-0.01%
2022/06/30	24.2	25.30	40	25.20	25.10	-15.9	51,643	-0.03%
2022/06/29	11	25.60	6	25.77	25.80	5	51,917	0.01%
2022/06/28	44.3	25.92	1	25.80	25.80	43.3	52,170	0.08%
2022/06/27	21.1	26.31	21	26.29	26.20	0.1	52,607	0.00%
2022/06/24	13	26.23	3.2	26.24	26.30	9.9	52,432	0.02%
2022/06/23	24.2	25.82	7	25.95	26.05	17.2	52,483	0.03%
2022/06/22	35	26.01	58	26.04	26.05	-23	52,405	-0.04%
2022/06/21	42	26.16	29	26.39	26.45	13	52,380	0.02%
2022/06/20	88.1	25.75	33	25.28	25.50	55.1	52,656	0.10%
2022/06/17	48.9	26.10	5	26.05	26.00	43.9	52,494	0.08%
2022/06/16	24	26.81	84.1	26.74	26.60	-60.1	52,312	-0.11%
2022/06/15	47	25.96	11	26.25	26.30	36	52,759	0.07%
2022/06/14	17.1	25.99	10	25.73	26.00	7.1	53,021	0.01%
2022/06/13	64.3	25.41	0	0.00	25.55	64.3	52,770	0.12%
2022/06/10	38.1	25.52	9	25.64	26.00	29.1	52,499	0.06%
2022/06/09	118.3	26.05	20	25.90	25.85	98.3	52,248	0.19%	大買/
2022/06/08	1	26.75	1	26.85	26.75	0	51,486	0.00%
2022/06/07	6.1	26.58	0	0.00	26.55	6.1	51,853	0.01%
2022/06/06	5.1	26.87	4	26.79	26.85	1	52,387	0.00%
2022/06/02	9	26.43	25	26.64	26.60	-16	53,198	-0.03%
2022/06/01	25.1	26.73	7	26.76	26.55	18.1	54,359	0.03%
2022/05/31	51.2	26.43	6	27.15	27.15	45.2	54,651	0.08%
2022/05/30	16	26.66	6	26.95	27.10	10	51,544	0.02%
2022/05/27	8	26.41	68.7	26.37	26.60	-60.7	50,778	-0.12%
2022/05/26	23.1	25.34	0	0.00	25.30	23.1	50,891	0.05%
2022/05/25	4.4	25.33	0	0.00	25.35	4.4	51,632	0.01%
2022/05/24	14.1	25.59	6	25.72	25.55	8.1	52,700	0.02%
2022/05/23	26.5	25.56	0	0.00	25.45	26.5	52,523	0.05%
2022/05/20	2.1	25.31	49	25.32	25.45	-46.9	52,738	-0.09%
2022/05/19	28.3	25.30	23	25.32	25.30	5.3	52,434	0.01%
2022/05/18	16	25.88	27	25.60	26.10	-11	51,969	-0.02%
2022/05/17	20.8	25.51	8	25.44	25.50	12.7	52,002	0.02%
2022/05/16	15.5	25.63	28	25.83	25.70	-12.6	52,112	-0.02%
2022/05/13	40.3	25.82	209.2	25.99	25.80	-168.9	51,999	-0.32%	大賣/鉅額交易
2022/05/12	69.8	26.33	61	26.13	26.05	8.8	51,405	0.02%
2022/05/11	45.2	27.10	15.5	27.16	27.10	29.7	51,084	0.06%
2022/05/10	24	26.96	17	27.45	27.55	7	51,342	0.01%
2022/05/09	51.6	27.39	129	27.41	27.30	-77.4	51,224	-0.15%	大賣/
2022/05/06	60.6	27.41	32	27.95	28.00	28.6	51,525	0.06%
2022/05/05	133.4	28.34	23	28.15	28.05	110.4	52,080	0.21%	大買/鉅額交易
2022/05/04	5.1	28.91	15	28.93	28.90	-10	51,753	-0.02%
2022/05/03	18	28.96	4	28.90	28.75	14	52,196	0.03%
2022/04/29	5	28.99	35	29.17	29.25	-30	52,517	-0.06%
2022/04/28	54	28.58	106	28.71	29.00	-52	52,771	-0.10%	大賣/
2022/04/27	51.1	29.03	13	29.05	28.90	38.1	52,740	0.07%
2022/04/26	8	29.61	23.1	29.65	29.70	-15.1	52,882	-0.03%
2022/04/25	39.3	28.89	30.1	29.04	29.10	9.2	52,663	0.02%
2022/04/22	51	28.70	18.1	29.08	29.45	32.9	52,476	0.06%
2022/04/21	51.9	28.80	0	0.00	28.75	51.9	52,787	0.10%
2022/04/20	26.1	28.89	22	28.93	29.20	4.1	54,276	0.01%
2022/04/19	12	28.99	9	28.91	28.95	3	54,643	0.01%
2022/04/18	64.1	28.74	30.1	28.73	28.75	34	55,421	0.06%
2022/04/15	28	29.08	22.3	29.44	29.35	5.8	55,161	0.01%
2022/04/14	39.7	29.75	63	29.83	29.45	-23.3	55,199	-0.04%
2022/04/13	33	30.41	20.7	30.34	30.35	12.4	54,960	0.02%
2022/04/12	14	30.59	44.5	30.59	30.70	-30.5	54,588	-0.06%
2022/04/11	69.1	30.67	74.5	30.52	30.45	-5.4	54,014	-0.01%
2022/04/08	36.2	30.37	185.7	30.42	30.50	-149.5	53,483	-0.28%	大賣/鉅額交易
2022/04/07	68.2	30.46	109	30.52	30.35	-40.9	52,910	-0.08%	大賣/
2022/04/06	25.8	29.98	41.7	30.03	30.15	-15.9	51,305	-0.03%
2022/04/01	67.9	29.68	115	29.74	29.85	-47.1	49,861	-0.09%	大賣/
2022/03/31	6.1	29.31	51	29.31	29.40	-44.9	49,092	-0.09%
2022/03/30	22	29.03	55.7	29.05	29.00	-33.7	48,418	-0.07%
2022/03/29	26.1	28.85	12.5	28.79	28.80	13.6	47,964	0.03%
2022/03/28	22.1	28.61	56.6	28.77	29.00	-34.5	48,207	-0.07%
2022/03/25	18	28.99	5	28.94	29.00	13	48,151	0.03%
2022/03/24	30.5	29.11	44.3	29.08	29.15	-13.8	48,056	-0.03%
2022/03/23	61.7	28.94	117.6	28.98	29.20	-55.9	48,030	-0.12%	大賣/
2022/03/22	7	28.26	16	28.45	28.55	-9	47,386	-0.02%
2022/03/21	25.1	28.27	73.2	28.40	28.30	-48.1	47,093	-0.10%
2022/03/18	38.2	28.18	60	28.31	28.15	-21.8	46,789	-0.05%
2022/03/17	7.1	27.59	14.3	27.69	27.60	-7.3	45,712	-0.02%
2022/03/16	1.1	26.70	3	27.07	26.95	-2	45,111	0.00%
2022/03/15	26.4	26.65	68	26.62	26.60	-41.6	44,878	-0.09%
2022/03/14	10	26.65	47	26.70	26.80	-37	45,252	-0.08%
2022/03/11	29.3	26.59	20	26.53	26.50	9.3	45,719	0.02%
2022/03/10	39.5	26.84	57.5	26.72	26.80	-18	45,980	-0.04%
2022/03/09	15.1	25.89	24.1	25.85	25.75	-9	46,095	-0.02%
2022/03/08	68.2	25.73	17	25.65	25.60	51.2	45,964	0.11%
2022/03/07	167.2	26.34	22	26.47	26.25	145.2	45,170	0.32%	大買/鉅額交易
2022/03/04	38.1	27.49	57	27.37	27.35	-18.9	44,605	-0.04%
2022/03/03	30	27.93	43	28.03	27.95	-13	44,184	-0.03%
2022/03/02	35	27.75	44.2	27.72	27.95	-9.2	44,067	-0.02%
2022/03/01	16	27.24	74.1	27.54	27.75	-58.1	44,046	-0.13%
2022/02/25	75	26.67	25.1	26.68	27.15	49.9	43,248	0.12%
2022/02/24	223.4	27.06	6	26.88	26.90	217.4	42,362	0.51%	大買/鉅額交易
2022/02/23	33	27.69	10	27.60	27.80	23	40,992	0.06%
2022/02/22	129.2	27.82	20	27.72	27.85	109.2	41,082	0.27%	大買/鉅額交易
2022/02/21	36	28.10	1.1	28.30	28.35	34.9	40,847	0.09%
2022/02/18	35.1	28.22	20	28.28	28.35	15.1	41,144	0.04%
2022/02/17	8	28.50	170.8	28.60	28.45	-162.8	41,111	-0.40%	大賣/鉅額交易
2022/02/16	11	28.25	17	28.32	28.20	-6	40,784	-0.01%
2022/02/15	71.1	28.34	16	28.10	28.15	55.1	40,242	0.14%
2022/02/14	47.1	28.34	9	28.44	28.65	38.1	39,948	0.10%
2022/02/11	24	28.57	4	28.74	28.85	20	39,558	0.05%
2022/02/10	64	28.66	5	28.66	28.85	59	39,375	0.15%
2022/02/09	52	28.71	27	28.84	28.90	25	38,799	0.06%
2022/02/08	25.7	28.49	24.3	28.63	28.70	1.4	38,318	0.00%
2022/02/07	27.2	28.30	64.8	28.28	28.50	-37.6	37,643	-0.10%
2022/01/26	10	27.41	30	27.52	27.60	-20	36,413	-0.05%
2022/01/25	40	27.02	22	27.08	27.25	18	36,212	0.05%
2022/01/24	33.3	27.07	6	27.43	27.50	27.3	35,877	0.08%
2022/01/21	37.3	27.28	168	27.20	27.40	-130.7	35,482	-0.37%	大賣/鉅額交易
2022/01/20	18.4	27.50	7	27.75	27.70	11.4	34,989	0.03%
2022/01/19	25	27.78	23	27.82	27.80	2	34,687	0.01%
2022/01/18	49	27.91	63	28.00	27.90	-14	34,083	-0.04%
2022/01/17	24.4	27.75	45.5	27.85	27.80	-21.1	33,806	-0.06%
2022/01/14	348.1	28.01	26.8	28.14	27.90	321.3	33,758	0.95%	大買/鉅額交易
2022/01/13	52	28.04	189.9	28.10	28.45	-137.9	33,519	-0.41%	大賣/鉅額交易
2022/01/12	56	27.24	77	27.37	27.40	-21	32,036	-0.07%
2022/01/11	93	26.52	64.3	27.04	27.40	28.7	31,414	0.09%
2022/01/10	14	26.19	12	26.32	26.40	2	30,637	0.01%
2022/01/07	37.8	26.19	37.8	26.32	26.30	0	30,625	0.00%
2022/01/06	21	26.02	30.7	26.13	26.20	-9.7	30,273	-0.03%
2022/01/05	16	25.90	24.3	25.97	26.05	-8.3	29,814	-0.03%
2022/01/04	30	25.77	1.1	25.80	25.95	28.9	29,971	0.10%
2022/01/03	30	25.83	13.6	25.97	25.75	16.4	29,966	0.05%
2021/12/30	21	26.04	8	26.04	25.95	13	30,503	0.04%
2021/12/29	34	26.00	43.1	25.98	26.10	-9.1	30,879	-0.03%
2021/12/28	11	25.80	17	25.88	25.95	-6	31,034	-0.02%
2021/12/27	12	25.82	3	25.80	25.80	9	31,043	0.03%
2021/12/24	8	25.83	5	25.88	25.85	3	31,571	0.01%
2021/12/23	13.8	25.86	14	25.88	25.90	-0.2	31,987	0.00%
2021/12/22	13	25.85	9	25.82	25.80	4	32,059	0.01%
2021/12/21	11	25.44	4	25.60	25.65	7	32,072	0.02%
2021/12/20	33	25.32	1	25.30	25.35	32	32,028	0.10%
2021/12/17	24	25.68	0	0.00	25.60	24	32,276	0.07%
2021/12/16	10	25.33	0	0.00	25.50	10	32,351	0.03%
2021/12/15	18	25.41	7	25.55	25.35	11	32,803	0.03%
2021/12/14	26.1	25.40	12	25.42	25.55	14.1	33,573	0.04%
2021/12/13	11	25.76	1	25.90	25.85	10	34,321	0.03%
2021/12/10	16	25.95	65	25.96	25.95	-49	34,337	-0.14%
2021/12/09	15	25.77	26	25.89	25.90	-11	34,485	-0.03%
2021/12/08	6.5	25.91	14	25.89	25.95	-7.5	34,539	-0.02%
2021/12/07	3	25.73	34	25.80	26.00	-31	33,932	-0.09%
2021/12/06	0	0.00	10	25.30	25.45	-10	33,351	-0.03%
2021/12/03	11	24.94	30	25.13	25.20	-19	33,150	-0.06%
2021/12/02	12	24.65	23	24.95	25.00	-11	32,490	-0.03%
2021/12/01	17.4	24.37	24.5	24.59	24.85	-7.1	31,937	-0.02%
2021/11/30	4	24.29	19.4	24.45	24.40	-15.4	31,777	-0.05%
2021/11/29	50	24.31	4.8	24.28	24.30	45.2	31,012	0.15%
2021/11/26	13	24.67	3	24.70	24.70	10	30,927	0.03%
2021/11/25	26	24.82	15	24.80	24.95	11	31,206	0.04%
2021/11/24	61	24.79	38	24.79	24.80	23	31,106	0.07%
2021/11/23	5.5	24.42	22.3	24.36	24.50	-16.8	31,063	-0.05%
2021/11/22	8	24.43	4	24.40	24.40	4	31,119	0.01%
2021/11/19	25	24.41	7	24.34	24.25	18	31,263	0.06%
2021/11/18	30	24.68	28.4	24.67	24.75	1.6	31,198	0.01%
2021/11/17	84	24.40	30.2	24.38	24.45	53.8	31,080	0.17%
2021/11/16	6	23.97	39	24.00	24.05	-33	30,878	-0.11%
2021/11/15	12	23.94	42.5	23.90	24.00	-30.5	31,057	-0.10%
2021/11/12	13	23.64	11.1	23.68	23.70	1.9	30,892	0.01%
2021/11/11	15	23.47	17	23.51	23.60	-2	31,098	-0.01%
2021/11/10	35	23.47	6	23.47	23.55	29	32,063	0.09%
2021/11/09	2	23.45	21.8	23.48	23.55	-19.8	33,086	-0.06%
2021/11/05	11	23.19	1	23.20	23.20	10	33,717	0.03%
2021/11/04	6	23.31	6	23.43	23.25	0	33,798	0.00%
2021/11/03	1	23.35	8	23.27	23.35	-7	33,795	-0.02%
2021/11/02	0	0.00	1	23.10	23.10	-1	34,050	0.00%
2021/11/01	13	23.04	39.2	22.97	23.05	-26.2	34,278	-0.08%
2021/10/29	5.1	23.15	6	23.19	23.20	-0.9	34,215	0.00%
2021/10/28	7	23.40	0	0.00	23.40	7	34,225	0.02%
2021/10/27	17.1	23.36	4	23.38	23.40	13.1	34,355	0.04%
2021/10/26	10	23.61	7	23.56	23.55	3	34,437	0.01%
2021/10/25	11	23.54	3.4	23.56	23.55	7.6	34,263	0.02%
2021/10/22	2	23.35	56.3	23.47	23.55	-54.3	34,316	-0.16%
2021/10/21	6	23.23	129.8	23.32	23.40	-123.8	33,922	-0.36%	大賣/鉅額交易
2021/10/20	10	23.02	31	23.10	23.00	-21	33,272	-0.06%
2021/10/19	12	23.02	3	23.03	23.00	9	33,057	0.03%
2021/10/18	11	23.13	33.6	23.04	23.05	-22.6	32,921	-0.07%
2021/10/15	2	23.00	21	22.97	23.00	-19	32,613	-0.06%
2021/10/14	4	22.85	5	22.92	22.95	-1	32,692	0.00%
2021/10/13	3	22.75	1	22.75	22.85	2	32,941	0.01%
2021/10/12	2	22.90	7	22.81	22.90	-5	33,807	-0.01%
2021/10/08	14	22.91	7	22.89	22.90	7	33,738	0.02%
2021/10/07	0	0.00	36	22.97	22.85	-36	33,870	-0.11%
2021/10/06	2	22.55	61.2	22.64	22.70	-59.2	33,628	-0.18%
2021/10/05	14.3	22.30	3	22.28	22.45	11.3	33,576	0.03%
2021/10/04	10	22.38	15.4	22.38	22.40	-5.4	33,626	-0.02%
2021/10/01	58	22.49	3	22.40	22.50	55	33,881	0.16%
2021/09/30	0	0.00	2	22.90	22.90	-2	33,630	-0.01%
2021/09/29	20	22.66	2	22.70	22.75	18	33,470	0.05%
2021/09/28	2	22.73	3	22.87	22.90	-1	33,327	0.00%
2021/09/27	4	22.89	39	22.73	22.75	-35	33,111	-0.11%
2021/09/24	8	22.80	5	23.01	22.80	3	33,140	0.01%
2021/09/23	2.3	22.88	3	22.87	22.95	-0.7	33,035	0.00%
2021/09/22	55.4	22.53	6	22.64	22.60	49.4	32,828	0.15%
2021/09/17	5	23.17	12.2	23.30	23.00	-7.2	32,216	-0.02%
2021/09/16	32	23.39	76	23.34	23.40	-44	31,654	-0.14%
2021/09/15	4	22.89	8	22.99	23.00	-4	30,744	-0.01%
2021/09/14	3	22.90	24.7	22.99	23.00	-21.7	30,609	-0.07%
2021/09/13	27.4	22.94	16	23.00	23.00	11.4	30,470	0.04%
2021/09/10	0	0.00	7	22.92	22.95	-7	30,734	-0.02%
2021/09/09	8	22.70	6	22.82	22.85	2	31,186	0.01%
2021/09/08	9.1	22.80	18.3	22.88	22.90	-9.2	31,342	-0.03%
2021/09/07	1	22.80	11	22.80	22.85	-10	31,339	-0.03%
2021/09/06	28	22.80	3	22.73	22.85	25	31,468	0.08%
2021/09/03	6.1	22.77	43.4	22.77	22.85	-37.4	31,466	-0.12%
2021/09/02	23	22.62	3	22.60	22.70	20	31,484	0.06%
2021/09/01	14.7	22.90	39.3	22.93	23.00	-24.6	31,489	-0.08%
2021/08/31	30	22.90	39	22.90	23.00	-9	31,304	-0.03%
2021/08/30	17	22.79	19	22.86	22.90	-2	30,826	-0.01%
2021/08/27	17	22.66	66.2	22.64	22.75	-49.2	30,851	-0.16%
2021/08/26	4	22.15	11	22.16	22.40	-7	30,525	-0.02%
2021/08/25	14	22.19	34	22.18	22.30	-20	30,608	-0.07%
2021/08/24	17	21.77	21	21.68	22.00	-4	30,324	-0.01%
2021/08/23	10.4	21.41	11.6	21.54	21.45	-1.2	30,290	0.00%
2021/08/20	40	21.16	22	21.25	21.15	18	30,598	0.06%
2021/08/19	13	21.32	22	21.30	21.35	-9	31,913	-0.03%
2021/08/18	6.2	21.59	31	21.55	21.60	-24.8	31,640	-0.08%
2021/08/17	14	21.44	14	21.55	21.60	0	32,363	0.00%
2021/08/16	75.5	21.41	0.2	21.65	21.40	75.3	32,290	0.23%
2021/08/13	63	22.84	89.6	22.82	22.80	-26.6	32,099	-0.08%
2021/08/12	12	22.91	102	22.91	22.90	-90	31,613	-0.28%	大賣/
2021/08/11	5	22.98	453.3	23.04	23.00	-448.3	31,314	-1.43%	大賣/鉅額交易
2021/08/10	16	23.05	0	0.00	23.00	16	31,564	0.05%
2021/08/09	7	23.02	23.2	23.03	23.10	-16.2	32,212	-0.05%
2021/08/06	3	23.10	5	23.11	23.10	-2	32,486	-0.01%
2021/08/05	1	23.05	10.2	23.09	23.10	-9.2	33,171	-0.03%
2021/08/04	0	0.00	1	23.05	23.00	-1	35,359	0.00%
2021/08/03	4	22.96	6.4	23.07	23.05	-2.4	36,865	-0.01%
2021/08/02	0	0.00	70	23.01	23.10	-70	38,154	-0.18%
2021/07/30	2	22.85	2.2	22.85	22.85	-0.2	38,287	0.00%
2021/07/29	10	22.70	7	22.81	22.80	3	38,669	0.01%
2021/07/28	10	22.64	0	0.00	22.75	10	39,014	0.03%
2021/07/27	6	22.80	44	22.86	22.85	-38	39,561	-0.10%
2021/07/26	20.5	22.98	24	22.91	22.90	-3.5	40,148	-0.01%
2021/07/23	11	22.95	21.6	22.94	23.00	-10.6	40,400	-0.03%
2021/07/22	36	22.81	24.4	22.80	22.85	11.6	40,669	0.03%
2021/07/21	7	22.66	33.2	22.68	22.70	-26.2	41,004	-0.06%
2021/07/20	29	22.68	3	22.72	22.65	26	41,527	0.06%
2021/07/19	23	23.03	12	22.97	23.00	11	41,459	0.03%
2021/07/16	20	22.92	66.9	23.00	23.05	-46.9	41,699	-0.11%
2021/07/15	23	22.70	26.1	22.71	22.75	-3.1	41,161	-0.01%
2021/07/14	10	22.64	10	22.66	22.70	0	41,478	0.00%
2021/07/13	31	22.69	4	22.73	22.70	27	42,089	0.06%
2021/07/12	63	22.85	21.1	22.87	22.65	42	41,905	0.10%
2021/07/09	7.3	22.65	4.6	22.66	22.70	2.7	41,888	0.01%
2021/07/08	2	22.85	62.9	22.83	22.85	-60.9	41,757	-0.15%
2021/07/07	14	22.64	20.9	22.64	22.65	-6.9	41,843	-0.02%
2021/07/06	3	22.62	9.1	22.58	22.60	-6.1	41,746	-0.01%
2021/07/05	20.3	22.48	4.7	22.47	22.50	15.5	41,750	0.04%
2021/07/02	16	22.44	17.6	22.54	22.40	-1.6	41,755	0.00%
2021/07/01	5	22.57	2	22.53	22.55	3	41,913	0.01%
2021/06/30	3	22.65	8	22.66	22.70	-5	41,894	-0.01%
2021/06/29	12	22.52	4	22.49	22.60	8	41,824	0.02%
2021/06/28	7	22.65	18	22.68	22.65	-11	42,026	-0.03%
2021/06/25	7	22.66	21.1	22.66	22.75	-14.1	42,487	-0.03%
2021/06/24	6	22.50	49.1	22.48	22.55	-43.1	42,451	-0.10%
2021/06/23	2.1	22.45	56.9	22.40	22.55	-54.8	42,846	-0.13%
2021/06/22	11	22.33	7	22.27	22.30	4	43,399	0.01%
2021/06/21	19	22.11	9	22.11	22.25	10	43,413	0.02%
2021/06/18	17.3	22.18	23	22.21	22.15	-5.7	43,304	-0.01%
2021/06/17	25	22.21	4	22.28	22.30	21	42,894	0.05%
2021/06/16	54	22.25	34	22.31	22.40	20	43,429	0.05%
2021/06/15	22	22.35	17	22.41	22.40	5	43,528	0.01%
2021/06/11	10.4	22.43	12	22.47	22.50	-1.7	44,044	0.00%
2021/06/10	13	22.37	7	22.43	22.50	6	44,798	0.01%
2021/06/09	5	22.36	6	22.42	22.45	-1	45,733	0.00%
2021/06/08	16	22.49	10	22.54	22.55	6	46,197	0.01%
2021/06/07	32	22.47	45.3	22.52	22.55	-13.3	47,083	-0.03%
2021/06/04	40.3	22.57	13	22.62	22.75	27.3	47,616	0.06%
2021/06/03	11	22.83	7	22.88	22.90	4	48,813	0.01%
2021/06/02	51	22.80	22	22.90	22.95	29	49,204	0.06%
2021/06/01	18	22.93	1	23.00	23.00	17	49,151	0.03%
2021/05/31	12	22.98	15.8	23.12	23.05	-3.8	49,478	-0.01%
2021/05/28	0	0.00	75.2	22.91	23.00	-75.2	49,540	-0.15%
2021/05/27	88.9	22.49	39	22.51	22.40	49.9	49,248	0.10%
2021/05/26	2.4	22.92	5	22.98	23.00	-2.6	49,174	-0.01%
2021/05/25	14	23.06	55.2	22.97	22.85	-41.2	49,644	-0.08%
2021/05/24	18	22.35	18	22.34	22.50	0	49,453	0.00%
2021/05/21	37.2	22.72	137	22.91	22.60	-99.8	49,918	-0.20%	大賣/
2021/05/20	12.1	22.19	21	22.33	22.30	-8.9	49,372	-0.02%
2021/05/19	19.2	22.29	16	22.33	22.25	3.2	49,423	0.01%
2021/05/18	40	22.31	63	22.36	22.50	-23	50,016	-0.05%
2021/05/17	41	21.33	242	21.30	21.55	-201	50,600	-0.40%	大賣/鉅額交易
2021/05/14	41	22.01	5.6	22.04	22.00	35.4	49,939	0.07%
2021/05/13	31	22.08	87.4	22.17	22.05	-56.4	49,359	-0.11%
2021/05/12	109.2	22.63	97.4	22.52	22.35	11.8	48,528	0.02%	大買/
2021/05/11	165.1	23.73	81	23.72	23.65	84.1	46,106	0.18%	大買/
2021/05/10	41	23.83	97.3	23.60	23.95	-56.3	44,550	-0.13%
2021/05/07	8.6	23.03	102.4	23.01	23.10	-93.8	43,845	-0.21%	大賣/
2021/05/06	64	22.89	59.1	22.89	23.00	4.9	43,925	0.01%
2021/05/05	29	22.37	12	22.51	22.50	17	43,415	0.04%
2021/05/04	36	22.33	65	22.59	22.35	-29	43,236	-0.07%
2021/05/03	19	22.64	78	22.66	22.75	-59	42,924	-0.14%
2021/04/29	19.1	22.91	11	23.06	22.80	8.1	42,522	0.02%
2021/04/28	4.5	23.15	58.1	23.21	23.25	-53.6	42,261	-0.13%
2021/04/27	9	23.07	62	23.10	23.15	-53	42,522	-0.12%
2021/04/26	10	23.01	50.2	23.05	23.10	-40.2	42,262	-0.10%
2021/04/23	16.1	22.86	31.1	22.91	22.80	-15	41,851	-0.04%
2021/04/22	6	22.90	36.2	22.93	22.90	-30.2	41,835	-0.07%
2021/04/21	6	22.81	28.3	22.85	22.90	-22.3	41,544	-0.05%
2021/04/20	24	22.85	51.5	22.90	22.90	-27.5	41,334	-0.07%
2021/04/19	11.5	22.58	76.3	22.58	22.80	-64.8	40,921	-0.16%
2021/04/16	12.1	22.24	86.5	22.24	22.25	-74.4	40,432	-0.18%
2021/04/15	10	22.15	55	22.18	22.25	-45	41,015	-0.11%
2021/04/14	19	22.06	74	22.02	22.10	-55	41,089	-0.13%
2021/04/13	55	22.01	70.1	22.08	22.10	-15.1	41,035	-0.04%
2021/04/12	28	21.71	22	21.87	21.90	6	40,770	0.01%
2021/04/09	35	21.59	90	21.63	21.60	-55	40,814	-0.13%
2021/04/08	39.4	21.82	50.1	21.81	21.80	-10.7	40,811	-0.03%
2021/04/07	3.5	21.93	3.1	21.98	22.00	0.4	41,304	0.00%
2021/04/06	6.2	21.87	42	21.87	21.95	-35.8	41,296	-0.09%
2021/04/01	59	21.90	25.3	21.90	21.85	33.7	41,300	0.08%
2021/03/31	16.2	21.93	33	22.02	22.10	-16.8	41,073	-0.04%
2021/03/30	4	21.95	113.4	21.95	22.00	-109.4	40,744	-0.27%	大賣/鉅額交易
2021/03/29	36	21.93	75	21.94	22.00	-39	40,197	-0.10%
2021/03/26	10	21.81	66.2	21.85	21.90	-56.2	39,885	-0.14%
2021/03/25	108	21.82	160	21.71	21.80	-52	39,408	-0.13%	大買/大賣/
2021/03/24	13.3	21.46	62.3	21.47	21.50	-49	38,917	-0.13%
2021/03/23	25	21.40	21	21.42	21.40	4	38,863	0.01%
2021/03/22	39.1	21.29	18.1	21.35	21.35	21	38,694	0.05%
2021/03/19	40	21.34	16.7	21.32	21.30	23.3	38,735	0.06%
2021/03/18	28.1	21.62	22	21.56	21.55	6.1	38,061	0.02%
2021/03/17	22.2	21.62	78.9	21.71	21.60	-56.7	38,085	-0.15%
2021/03/16	26	21.70	117	21.71	21.80	-91	37,645	-0.24%	大賣/
2021/03/15	36	21.73	138	21.66	21.75	-102	37,129	-0.27%	大賣/鉅額交易
2021/03/12	38.2	21.23	48.7	21.21	21.35	-10.5	36,563	-0.03%
2021/03/11	164	21.38	126	21.33	21.10	38	36,121	0.11%	大買/大賣/
2021/03/10	25.1	21.17	67	21.18	21.20	-41.9	35,463	-0.12%
2021/03/09	81	20.95	160.1	21.03	21.10	-79.1	34,914	-0.23%	大賣/
2021/03/08	14	20.51	96.6	20.47	20.60	-82.6	33,545	-0.25%
2021/03/05	31.9	20.31	27	20.30	20.30	4.9	33,395	0.01%
2021/03/04	17.1	20.23	23	20.36	20.35	-5.9	34,399	-0.02%
2021/03/03	63.1	20.35	45	20.44	20.40	18.1	34,249	0.05%
2021/03/02	41	20.32	74.5	20.35	20.20	-33.5	33,925	-0.10%
2021/02/26	136	20.17	12	20.47	20.00	124	33,617	0.37%	大買/鉅額交易
2021/02/25	29	20.76	25.3	20.83	20.90	3.7	32,253	0.01%
2021/02/24	39	20.81	108.1	20.81	20.75	-69.1	31,830	-0.22%	大賣/
2021/02/23	22.3	20.63	123	20.54	20.70	-100.7	31,373	-0.32%	大賣/
2021/02/22	2	20.35	44	20.31	20.40	-42	30,959	-0.14%
2021/02/19	63.7	20.05	46.2	20.12	20.20	17.5	31,135	0.06%
2021/02/18	25	20.10	188	20.01	20.00	-163	31,137	-0.52%	大賣/鉅額交易
2021/02/17	27.3	19.75	105.3	19.81	19.90	-77.9	30,944	-0.25%	大賣/
2021/02/05	26	19.29	65	19.37	19.40	-39	30,141	-0.13%
2021/02/04	8.1	19.22	4	19.25	19.20	4.1	30,549	0.01%
2021/02/03	4	19.25	82	19.25	19.25	-78	32,051	-0.24%
2021/02/02	15	19.18	13	19.26	19.25	2	33,079	0.01%
2021/02/01	15.1	19.18	16	19.12	19.15	-1	33,410	0.00%
2021/01/29	84.4	19.06	29	19.04	19.00	55.4	33,638	0.16%
2021/01/28	43	19.22	279	19.20	19.20	-236	32,977	-0.72%	大賣/鉅額交易
2021/01/27	2	19.40	17	19.38	19.40	-15	32,563	-0.05%
2021/01/26	53.2	19.37	9	19.36	19.30	44.2	32,430	0.14%
2021/01/25	6.6	19.32	50.4	19.53	19.60	-43.8	32,270	-0.14%
2021/01/22	57.7	19.22	25.9	19.20	19.20	31.8	32,136	0.10%
2021/01/21	48.9	19.32	97.4	19.34	19.25	-48.5	32,122	-0.15%
2021/01/20	120	19.38	34	19.36	19.20	86	32,124	0.27%	大買/
2021/01/19	56	19.65	12.4	19.61	19.65	43.6	31,687	0.14%
2021/01/18	14	19.56	45	19.59	19.70	-31	31,544	-0.10%
2021/01/15	76.5	19.78	75	19.79	19.70	1.5	31,287	0.00%
2021/01/14	24	19.81	46.1	19.89	19.85	-22.1	31,330	-0.07%
2021/01/13	10	19.79	32	19.77	19.85	-22	31,188	-0.07%
2021/01/12	71	19.76	71	19.77	19.70	0	31,252	0.00%
2021/01/11	54.1	19.96	49	19.93	19.95	5.1	31,210	0.02%
2021/01/08	167.1	19.92	209.1	19.90	20.00	-42	31,051	-0.14%	大買/大賣/
2021/01/07	68	19.70	103	19.76	19.80	-35	30,622	-0.11%	大賣/
2021/01/06	16	19.56	315.7	19.52	19.55	-299.7	30,449	-0.98%	大賣/鉅額交易
2021/01/05	17	19.62	38	19.64	19.60	-21	30,558	-0.07%
2021/01/04	49	19.60	5.5	19.61	19.55	43.5	30,587	0.14%
2020/12/31	40	19.74	59.6	19.69	19.70	-19.6	30,360	-0.06%
2020/12/30	34.6	19.50	309.3	19.54	19.75	-274.7	30,292	-0.91%	大賣/鉅額交易
2020/12/29	28	19.29	50.7	19.27	19.25	-22.6	29,755	-0.08%
2020/12/28	82	19.24	2	19.25	19.20	80	29,784	0.27%
2020/12/25	15.5	19.24	4	19.25	19.30	11.5	29,938	0.04%
2020/12/24	29.5	19.20	3	19.25	19.25	26.5	30,275	0.09%
2020/12/23	34	19.23	0	0.00	19.20	34	30,566	0.11%
2020/12/22	101	19.40	3	19.30	19.30	98	31,699	0.31%	大買/
2020/12/21	9.1	19.33	0	0.00	19.40	9.1	32,751	0.03%
2020/12/18	11	19.33	32.1	19.39	19.30	-21.1	33,394	-0.06%
2020/12/17	39	19.41	27.7	19.49	19.35	11.3	33,833	0.03%
2020/12/16	14.8	19.48	121	19.43	19.55	-106.2	33,934	-0.31%	大賣/鉅額交易
2020/12/15	19.1	19.26	142	19.27	19.30	-122.9	34,296	-0.36%	大賣/鉅額交易
2020/12/14	134	19.43	15	19.43	19.40	119	34,281	0.35%	大買/鉅額交易
2020/12/11	8	19.48	68	19.50	19.55	-60	34,187	-0.18%
2020/12/10	16	19.28	105	19.24	19.30	-89	33,886	-0.26%	大賣/
2020/12/09	59	19.23	45.3	19.24	19.20	13.7	33,802	0.04%
2020/12/08	131	19.20	56.2	19.28	19.35	74.8	33,789	0.22%	大買/
2020/12/07	25	19.51	121	19.50	19.55	-96	33,476	-0.29%	大賣/
2020/12/04	13	19.47	20	19.54	19.60	-7	33,511	-0.02%
2020/12/03	17	19.39	26.6	19.39	19.50	-9.6	33,453	-0.03%
2020/12/02	25.8	19.35	10	19.50	19.50	15.8	33,587	0.05%
2020/12/01	75	19.32	39	19.38	19.40	36	33,717	0.11%
2020/11/30	70	19.57	3.9	19.62	19.15	66.1	33,781	0.20%
2020/11/27	34.1	19.62	29.2	19.75	19.75	4.9	33,163	0.01%
2020/11/26	68	19.62	46	19.62	19.70	22	33,399	0.07%
2020/11/25	30	19.70	12.1	19.70	19.70	17.9	33,775	0.05%
2020/11/24	23	19.54	4	19.58	19.55	19	33,792	0.06%
2020/11/23	107.6	19.61	4.3	19.60	19.65	103.3	33,947	0.30%	大買/鉅額交易
2020/11/20	45	19.53	78.1	19.58	19.55	-33.1	33,918	-0.10%
2020/11/19	97	19.77	9	19.72	19.60	88	33,983	0.26%
2020/11/18	12	19.93	43.1	19.96	20.00	-31.1	33,763	-0.09%
2020/11/17	81	19.85	116	19.85	19.90	-35	33,440	-0.10%	大賣/
2020/11/16	24	19.74	64.2	19.79	19.85	-40.2	33,694	-0.12%
2020/11/13	14	19.53	76	19.54	19.60	-62	33,186	-0.19%
2020/11/12	71	19.62	79.1	19.63	19.60	-8.1	33,088	-0.02%
2020/11/11	136	19.53	213	19.58	19.80	-77	32,671	-0.24%	大買/大賣/
2020/11/10	80	18.90	247.5	19.09	19.10	-167.5	31,294	-0.54%	大賣/鉅額交易
2020/11/09	263	18.77	13	18.72	18.65	250	30,155	0.83%	大買/鉅額交易
2020/11/06	72	18.38	71	18.47	18.65	1	29,811	0.00%
2020/11/05	19.6	18.27	14	18.28	18.30	5.6	29,735	0.02%
2020/11/04	33	18.26	6	18.23	18.20	27	29,954	0.09%
2020/11/03	66	18.20	25	18.20	18.25	41	30,115	0.14%
2020/11/02	38	18.11	3	18.15	18.15	35	30,207	0.12%
2020/10/30	22.8	17.96	2	18.00	18.05	20.8	30,224	0.07%
2020/10/29	52.1	17.97	11	17.98	17.95	41.1	29,932	0.14%
2020/10/28	44.5	18.08	49	18.06	18.15	-4.5	29,950	-0.02%
2020/10/27	29.1	18.23	38	18.25	18.15	-8.9	30,132	-0.03%
2020/10/26	86.7	18.33	7.1	18.33	18.35	79.7	30,153	0.26%
2020/10/23	19	18.20	11	18.15	18.25	8	30,252	0.03%
2020/10/22	4	18.06	24	18.12	18.25	-20	30,656	-0.07%
2020/10/21	14.2	18.03	2	18.05	18.00	12.2	30,911	0.04%
2020/10/20	13.2	18.03	15	18.04	18.00	-1.8	31,106	-0.01%
2020/10/19	8	18.01	1	18.00	18.00	7	31,061	0.02%
2020/10/16	50	18.01	5	18.08	17.90	45	31,649	0.14%
2020/10/15	54	17.99	0	0.00	17.95	54	31,935	0.17%
2020/10/14	51	18.07	109.2	18.02	18.10	-58.2	31,724	-0.18%	大賣/
2020/10/13	103.8	18.03	16	18.05	18.05	87.8	31,850	0.28%	大買/
2020/10/12	61	18.22	14	18.19	18.15	47	32,076	0.15%
2020/10/08	63	18.26	1	18.25	18.35	62	32,502	0.19%
2020/10/07	52	18.28	5	18.31	18.25	47	33,018	0.14%
2020/10/06	66.2	18.31	20	18.33	18.45	46.2	33,938	0.14%
2020/10/05	90.1	18.21	26	18.32	18.15	64.1	35,125	0.18%
2020/09/30	23.3	18.33	12	18.30	18.40	11.3	35,708	0.03%
2020/09/29	43	18.25	40	18.23	18.30	3	35,989	0.01%
2020/09/28	30	17.87	65	17.86	18.05	-35	36,307	-0.10%
2020/09/25	156	17.64	8	17.74	17.60	148	36,580	0.40%	大買/鉅額交易
2020/09/24	277.1	17.72	14	17.68	17.60	263.1	35,900	0.73%	大買/鉅額交易
2020/09/23	165	18.03	30	18.03	18.00	135	35,340	0.38%	大買/鉅額交易
2020/09/22	164	18.30	11	18.35	18.20	153	34,880	0.44%	大買/鉅額交易
2020/09/21	74	18.55	28	18.55	18.50	46	34,369	0.13%
2020/09/18	51	18.66	19	18.75	18.60	32	34,323	0.09%
2020/09/17	65	18.71	4	18.70	18.70	61	34,037	0.18%
2020/09/16	31	18.86	12.2	18.80	18.85	18.8	33,942	0.06%
2020/09/15	18	18.76	26.1	18.81	18.90	-8.1	33,992	-0.02%
2020/09/14	24	18.76	21	18.76	18.80	3	34,829	0.01%
2020/09/11	46.5	18.76	28	18.73	18.85	18.5	34,980	0.05%
2020/09/10	10	18.79	19	18.79	18.90	-9	35,114	-0.03%
2020/09/09	38	18.79	10.2	18.84	18.80	27.8	35,318	0.08%
2020/09/08	35	18.90	24	18.83	18.90	11	35,508	0.03%
2020/09/07	22	18.83	16	18.79	18.85	6	35,874	0.02%
2020/09/04	34	18.75	145	18.71	18.80	-111	36,107	-0.31%	大賣/鉅額交易
2020/09/03	80.5	18.88	12.4	18.78	18.85	68.1	35,911	0.19%
2020/09/02	134	18.75	6	18.76	18.70	128	35,754	0.36%	大買/鉅額交易
2020/09/01	71.2	18.88	22	18.92	18.90	49.2	35,252	0.14%
2020/08/31	196.2	19.02	0	0.00	18.95	196.2	34,963	0.56%	大買/鉅額交易
2020/08/28	16.2	19.03	6	19.02	19.00	10.2	34,821	0.03%
2020/08/27	151	19.00	1	19.00	19.00	150	35,174	0.43%	大買/鉅額交易
2020/08/26	15	19.12	10	19.09	19.20	5	35,208	0.01%
2020/08/25	16	19.09	21	19.09	19.10	-5	35,375	-0.01%
2020/08/24	136	19.05	23	19.08	19.05	113	37,240	0.30%	大買/鉅額交易
2020/08/21	35.8	19.13	36	19.12	19.20	-0.2	37,597	0.00%
2020/08/20	191	19.10	198.4	19.13	19.00	-7.4	37,561	-0.02%	大買/大賣/
2020/08/19	15	19.46	31	19.42	19.40	-16	36,998	-0.04%
2020/08/18	45	19.42	2	19.50	19.40	43	36,721	0.12%
2020/08/17	14	19.46	14	19.54	19.50	0	36,793	0.00%
2020/08/14	55	19.39	5	19.39	19.35	50	36,930	0.14%
2020/08/13	52	19.43	15.3	19.48	19.50	36.7	37,035	0.10%
2020/08/12	40	19.45	20.6	19.41	19.40	19.4	37,303	0.05%
2020/08/11	91	19.44	3	19.47	19.40	88	37,427	0.24%
2020/08/10	18	19.41	10.2	19.42	19.40	7.8	37,497	0.02%
2020/08/07	98	19.39	33	19.39	19.35	65	37,567	0.17%
2020/08/06	13	19.38	108	19.40	19.40	-95	37,582	-0.25%	大賣/
2020/08/05	30	19.34	9	19.33	19.30	21	38,122	0.06%
2020/08/04	37.2	19.44	74.6	19.40	19.35	-37.4	38,283	-0.10%
2020/08/03	53.1	19.33	69	19.31	19.30	-15.9	38,321	-0.04%
2020/07/31	50	19.49	27	19.50	19.40	23	38,313	0.06%
2020/07/30	60	19.50	9.1	19.64	19.65	50.9	38,215	0.13%
2020/07/29	96	19.53	39	19.54	19.50	57	38,150	0.15%
2020/07/28	138	19.31	24	19.33	19.35	114	38,620	0.30%	大買/鉅額交易
2020/07/27	70.4	19.41	42	19.49	19.35	28.4	39,135	0.07%
2020/07/24	74.2	19.60	181.1	19.63	19.50	-106.9	39,242	-0.27%	大賣/鉅額交易
2020/07/23	39	19.69	0	0.00	19.75	39	39,366	0.10%
2020/07/22	119.7	19.74	27.9	19.75	19.80	91.8	39,850	0.23%	大買/
2020/07/21	107	19.84	5	19.87	19.80	102	39,576	0.26%	大買/鉅額交易
2020/07/20	21	19.85	6	19.90	19.85	15	39,607	0.04%
2020/07/17	71	19.87	36	19.86	19.90	35	40,237	0.09%
2020/07/16	82	19.84	38.7	19.86	19.85	43.3	40,922	0.11%
2020/07/15	249.1	19.93	6	19.90	19.90	243.1	40,646	0.60%	大買/鉅額交易
2020/07/14	73	19.98	53.1	19.99	19.95	19.9	40,486	0.05%
2020/07/13	242.2	20.03	73.2	20.12	20.10	169	40,670	0.42%	大買/鉅額交易
2020/07/10	196	20.95	276	20.91	20.90	-80	40,629	-0.20%	大買/大賣/
2020/07/09	38	21.10	80	21.17	21.15	-42	40,292	-0.10%
2020/07/08	51	21.08	32	21.12	21.15	19	40,156	0.05%
2020/07/07	88	21.16	138	21.13	21.20	-50	40,241	-0.12%	大賣/
2020/07/06	21	21.00	67.1	20.94	21.05	-46.1	40,072	-0.12%
2020/07/03	319	20.70	53.4	20.73	20.80	265.6	39,932	0.67%	大買/鉅額交易
2020/07/02	13	20.47	17.4	20.60	20.50	-4.4	39,906	-0.01%
2020/07/01	5	20.51	52	20.53	20.50	-47	40,075	-0.12%
2020/06/30	33	20.35	34	20.39	20.35	-1	40,199	0.00%
2020/06/29	25.2	20.17	72	20.21	20.25	-46.9	40,755	-0.11%
2020/06/24	35	20.30	15	20.32	20.25	20	41,200	0.05%
2020/06/23	21	20.35	59.1	20.28	20.40	-38.1	41,993	-0.09%
2020/06/22	51	20.22	19	20.26	20.30	32	42,669	0.07%
2020/06/19	86	20.21	19	20.25	20.10	67	43,720	0.15%
2020/06/18	42	20.34	1	20.30	20.30	41	43,953	0.09%
2020/06/17	55	20.39	12	20.28	20.55	43	45,257	0.10%
2020/06/16	115	20.33	42.6	20.31	20.35	72.4	46,903	0.15%	大買/
2020/06/15	87	20.16	139	20.24	20.10	-52	48,350	-0.11%	大賣/
2020/06/12	77.5	20.23	163	20.18	20.20	-85.5	49,216	-0.17%	大賣/
2020/06/11	123	20.85	221	20.65	20.65	-98	50,336	-0.19%	大買/大賣/
2020/06/10	47	21.03	34.5	21.04	21.10	12.5	51,195	0.02%
2020/06/09	147	20.95	62.7	20.93	21.05	84.3	53,643	0.16%	大買/
2020/06/08	102	20.91	38.2	20.91	21.00	63.8	54,674	0.12%	大買/
2020/06/05	102	20.78	63.3	20.76	20.80	38.7	55,643	0.07%	大買/
2020/06/04	17	20.71	182	20.73	20.65	-165	56,543	-0.29%	大賣/鉅額交易
2020/06/03	55.5	20.61	115	20.64	20.75	-59.5	57,457	-0.10%	大賣/
2020/06/02	13	20.20	74	20.16	20.30	-61	57,439	-0.11%
2020/06/01	195.5	20.03	45	20.12	20.05	150.5	57,450	0.26%	大買/鉅額交易
2020/05/29	48	19.70	10	19.65	19.95	38	57,494	0.07%
2020/05/28	31	19.93	52	19.85	19.85	-21	55,907	-0.04%
2020/05/27	3	19.98	81	20.06	20.10	-78	56,210	-0.14%
2020/05/26	40	19.88	200	19.94	19.95	-160	56,541	-0.28%	大賣/鉅額交易
2020/05/25	5	19.67	105	19.70	19.75	-100	56,691	-0.18%	大賣/
2020/05/22	51	19.58	183.2	19.59	19.55	-132.2	56,938	-0.23%	大賣/鉅額交易
2020/05/21	39	19.79	71	19.79	19.80	-32	56,923	-0.06%
2020/05/20	64	19.78	9	19.82	19.85	55	56,828	0.10%
2020/05/19	13	19.77	181	19.81	19.85	-168	57,037	-0.29%	大賣/鉅額交易
2020/05/18	43	19.56	11	19.55	19.50	32	57,028	0.06%
2020/05/15	46	19.58	35	19.64	19.60	11	57,006	0.02%
2020/05/14	64	19.57	11	19.55	19.55	53	57,148	0.09%
2020/05/13	50	19.60	3	19.67	19.80	47	56,821	0.08%
2020/05/12	126	19.66	14	19.61	19.65	112	56,806	0.20%	大買/鉅額交易
2020/05/11	117	20.08	131	20.10	20.00	-14	56,510	-0.02%	大買/大賣/
2020/05/08	44.6	19.87	40.2	19.88	19.80	4.4	56,336	0.01%
2020/05/07	34	19.72	17	19.75	19.70	17	56,494	0.03%
2020/05/06	31.1	19.52	12	19.57	19.55	19.1	56,584	0.03%
2020/05/05	18	19.65	41	19.67	19.65	-23	56,507	-0.04%
2020/05/04	52.2	19.44	16	19.52	19.50	36.2	56,571	0.06%
2020/04/30	14	20.04	152.5	20.15	20.00	-138.5	56,460	-0.25%	大賣/鉅額交易
2020/04/29	28	19.71	60	19.76	19.70	-32	56,001	-0.06%
2020/04/28	15	19.29	58	19.33	19.50	-43	56,031	-0.08%
2020/04/27	21	18.91	13.4	18.97	19.05	7.6	57,103	0.01%
2020/04/24	30	18.62	45	18.64	18.60	-15	56,791	-0.03%
2020/04/23	63.6	18.54	21.3	18.61	18.55	42.3	56,445	0.07%
2020/04/22	125	18.43	9	18.31	18.50	116	56,084	0.21%	大買/鉅額交易
2020/04/21	129.2	18.86	84	18.73	18.70	45.2	55,653	0.08%	大買/
2020/04/20	93	19.42	139	19.37	19.30	-46	54,957	-0.08%	大賣/
2020/04/17	150	19.72	89	19.72	19.60	61	54,808	0.11%	大買/
2020/04/16	95.1	19.50	9	19.53	19.50	86.1	54,484	0.16%
2020/04/15	179	19.97	53.2	20.01	19.90	125.8	53,928	0.23%	大買/鉅額交易
2020/04/14	128.7	19.51	135.1	19.50	19.65	-6.4	53,168	-0.01%	大買/大賣/
2020/04/13	31	18.81	38	18.79	18.80	-7	52,397	-0.01%
2020/04/10	100	18.46	178	18.45	18.65	-78	51,908	-0.15%	大賣/
2020/04/09	89	18.06	16	18.03	18.05	73	51,292	0.14%
2020/04/08	58.1	18.00	12	17.91	17.95	46.1	50,814	0.09%
2020/04/07	57	17.94	15.9	17.94	17.90	41.1	50,406	0.08%
2020/04/06	22.1	17.63	11	17.75	17.85	11.1	50,107	0.02%
2020/04/01	24	17.76	13	17.76	17.75	11	49,449	0.02%
2020/03/31	115	18.03	40	17.94	17.90	75	49,090	0.15%	大買/
2020/03/30	13	17.85	71	17.69	17.90	-58	48,326	-0.12%
2020/03/27	104.3	17.79	81	17.81	17.90	23.3	47,734	0.05%	大買/
2020/03/26	63	17.38	32.9	17.35	17.30	30.1	46,872	0.06%
2020/03/25	147.2	17.51	164	17.48	17.50	-16.8	46,742	-0.04%	大買/大賣/
2020/03/24	116	16.75	47.2	16.85	16.60	68.8	45,846	0.15%	大買/
2020/03/23	182	16.26	53	16.31	16.15	129	45,074	0.29%	大買/鉅額交易
2020/03/20	254.1	17.08	87	17.04	17.10	167.1	43,907	0.38%	大買/鉅額交易
2020/03/19	440.5	16.86	188	16.65	16.30	252.5	42,276	0.60%	大買/大賣/鉅額交易
2020/03/18	258.1	18.09	198	18.15	17.95	60.1	41,243	0.15%	大買/大賣/
2020/03/17	414.9	18.46	23	18.40	18.35	391.9	40,340	0.97%	大買/鉅額交易
2020/03/16	212.1	19.11	125	19.30	19.05	87.1	38,936	0.22%	大買/大賣/
2020/03/13	283.2	19.08	143	19.29	19.65	140.2	37,786	0.37%	大買/大賣/鉅額交易
2020/03/12	130	20.71	311	20.62	20.50	-181	35,232	-0.51%	大買/大賣/鉅額交易
2020/03/11	187	21.44	21	21.37	21.35	166	34,135	0.49%	大買/鉅額交易
2020/03/10	213.1	21.57	85	21.63	21.55	128.1	33,181	0.39%	大買/鉅額交易
2020/03/09	294	21.93	236	21.99	21.80	58	32,323	0.18%	大買/大賣/
2020/03/06	63	22.52	36	22.55	22.40	27	31,317	0.09%
2020/03/05	219.5	22.65	174.3	22.72	22.85	45.2	31,030	0.15%	大買/大賣/
2020/03/04	4	22.53	22	22.52	22.55	-18	30,859	-0.06%
2020/03/03	33	22.39	98	22.54	22.55	-65	30,623	-0.21%
2020/03/02	164	22.17	82.1	22.26	22.25	81.9	30,120	0.27%	大買/
2020/02/27	24	22.66	278.4	22.65	22.70	-254.4	30,315	-0.84%	大賣/鉅額交易
2020/02/26	76	22.57	11	22.78	22.80	65	29,971	0.22%
2020/02/25	22	22.69	234	22.74	22.80	-212	29,697	-0.71%	大賣/鉅額交易
2020/02/24	77	22.90	1	22.90	22.85	76	29,878	0.25%
2020/02/21	40	23.22	177.6	23.26	23.20	-137.6	29,917	-0.46%	大賣/鉅額交易
2020/02/20	11	23.39	42	23.42	23.45	-31	29,837	-0.10%
2020/02/19	45	23.18	39	23.26	23.30	6	29,646	0.02%
2020/02/18	9	23.01	52	23.03	23.10	-43	29,619	-0.15%
2020/02/17	29	22.76	59	22.90	22.95	-30	29,671	-0.10%
2020/02/14	8	22.76	17.2	22.80	22.80	-9.2	30,157	-0.03%
2020/02/13	1	22.70	39.1	22.77	22.80	-38.1	30,859	-0.12%
2020/02/12	19	22.56	10	22.61	22.65	9	31,125	0.03%
2020/02/11	93	22.51	0.1	22.55	22.55	92.9	31,005	0.30%
2020/02/10	61	22.43	18	22.42	22.50	43	31,077	0.14%
2020/02/07	25	22.39	109	22.47	22.50	-84	31,568	-0.27%	大賣/
2020/02/06	65.3	22.45	31.4	22.41	22.50	33.9	31,453	0.11%
2020/02/05	10	22.27	19.8	22.34	22.40	-9.8	31,694	-0.03%
2020/02/04	9	22.06	89	22.26	22.30	-80	31,443	-0.25%
2020/02/03	46.2	21.72	20	21.77	21.95	26.2	31,371	0.08%
2020/01/31	90.5	22.05	7	22.09	22.05	83.5	31,208	0.27%
2020/01/30	159.7	22.22	132	22.11	22.00	27.7	30,750	0.09%	大買/大賣/
2020/01/20	6	22.64	41	22.83	22.90	-35	29,385	-0.12%
2020/01/17	16	22.51	3	22.58	22.60	13	29,165	0.04%
2020/01/16	42	22.56	7	22.54	22.60	35	29,356	0.12%
2020/01/15	29	22.59	11	22.71	22.70	18	29,348	0.06%
2020/01/14	35	22.53	45	22.52	22.60	-10	29,269	-0.03%
2020/01/13	44	22.28	9	22.46	22.50	35	28,942	0.12%
2020/01/10	33	22.25	6	22.28	22.25	27	29,085	0.09%
2020/01/09	3.5	22.22	26	22.33	22.30	-22.5	29,229	-0.08%
2020/01/08	22	22.17	0	0.00	22.25	22	29,318	0.08%
2020/01/07	5	22.25	101	22.25	22.35	-96	29,051	-0.33%	大賣/
2020/01/06	34	22.25	5	22.25	22.25	29	29,172	0.10%
2020/01/03	5	22.38	4	22.43	22.45	1	28,991	0.00%
2020/01/02	19	22.31	15	22.30	22.35	4	29,062	0.01%
2019/12/31	33	22.34	95	22.30	22.40	-62	29,038	-0.21%
2019/12/30	17	22.44	72	22.42	22.50	-55	28,926	-0.19%
2019/12/27	1	22.45	5.4	22.46	22.50	-4.4	28,856	-0.02%
2019/12/26	11	22.40	5.7	22.40	22.45	5.3	28,840	0.02%
2019/12/25	5	22.40	0	0.00	22.45	5	29,121	0.02%
2019/12/24	12	22.43	14	22.45	22.45	-2	29,229	-0.01%
2019/12/23	7	22.36	13	22.47	22.50	-6	29,234	-0.02%
2019/12/20	26	22.46	13	22.50	22.40	13	29,485	0.04%
2019/12/19	10	22.38	4	22.40	22.40	6	29,215	0.02%
2019/12/18	27	22.28	70	22.45	22.50	-43	29,240	-0.15%
2019/12/17	9.9	22.31	17	22.36	22.40	-7.1	29,345	-0.02%
2019/12/16	31	22.31	11	22.45	22.30	20	29,100	0.07%
2019/12/13	6	22.45	105	22.42	22.50	-99	29,132	-0.34%	大賣/
2019/12/12	18	22.16	43	22.19	22.15	-25	28,495	-0.09%
2019/12/11	7	22.04	16	22.05	22.10	-9	28,282	-0.03%
2019/12/10	3	21.90	7.2	21.94	21.95	-4.2	28,209	-0.01%
2019/12/09	119	21.76	5.3	21.76	21.85	113.7	28,218	0.40%	大買/鉅額交易
2019/12/06	3	21.73	2.8	21.90	21.90	0.2	28,482	0.00%
2019/12/05	31	21.71	3	22.00	21.70	28	28,490	0.10%
2019/12/04	22	21.63	0	0.00	21.85	22	28,342	0.08%
2019/12/03	13	21.73	10	21.75	21.75	3	28,292	0.01%
2019/12/02	6	21.75	15	21.82	21.85	-9	28,151	-0.03%
2019/11/29	9	21.84	63.4	21.86	21.85	-54.4	28,072	-0.19%
2019/11/28	17	22.04	0	0.00	21.95	17	27,767	0.06%
2019/11/27	22	22.15	22	22.22	22.25	0	27,753	0.00%
2019/11/26	2	22.13	57	22.10	22.10	-55	27,682	-0.20%
2019/11/25	11	21.90	2	21.90	21.90	9	26,609	0.03%
2019/11/22	13.6	21.93	27	22.03	22.00	-13.4	26,937	-0.05%
2019/11/21	25	22.01	34	21.98	22.00	-9	26,777	-0.03%
2019/11/20	107.5	22.17	5	22.10	22.15	102.5	26,305	0.39%	大買/鉅額交易
2019/11/19	21	22.15	20	22.22	22.25	1	26,043	0.00%
2019/11/18	27	22.13	43	22.14	22.25	-16	26,049	-0.06%
2019/11/15	41	22.22	12.8	22.28	22.15	28.2	25,962	0.11%
2019/11/14	2	22.20	41	22.14	22.15	-39	25,865	-0.15%
2019/11/13	23.5	22.21	132	22.14	22.25	-108.5	25,955	-0.42%	大賣/鉅額交易
2019/11/12	40	21.82	77	21.88	21.90	-37	25,256	-0.15%
2019/11/11	99	21.59	7.3	21.68	21.60	91.7	24,622	0.37%
2019/11/08	30	21.80	12	21.80	21.85	18	24,477	0.07%
2019/11/07	7	21.74	41.2	21.66	21.70	-34.2	24,669	-0.14%
2019/11/06	25.1	21.68	159.5	21.68	21.75	-134.4	24,715	-0.54%	大賣/鉅額交易
2019/11/05	13.1	21.45	63.1	21.49	21.50	-50	24,262	-0.21%
2019/11/04	36.1	21.36	25	21.35	21.45	11.1	24,725	0.04%
2019/11/01	5	21.20	3	21.20	21.25	2	24,489	0.01%
2019/10/31	14	21.17	26	21.23	21.20	-12	24,908	-0.05%
2019/10/30	25	21.02	1	21.10	21.10	24	24,686	0.10%
2019/10/29	15	21.16	17	21.19	21.15	-2	25,036	-0.01%
2019/10/28	10	20.98	79	21.06	21.10	-69	24,769	-0.28%
2019/10/25	13	20.97	18	21.07	21.05	-5	24,723	-0.02%
2019/10/24	5	21.00	23	21.11	21.15	-18	24,634	-0.07%
2019/10/23	45	20.92	7	20.99	21.00	38	24,501	0.16%
2019/10/22	0	0.00	6	21.07	21.10	-6	24,460	-0.02%
2019/10/21	2	20.90	17	21.03	21.00	-15	24,214	-0.06%
2019/10/18	29	20.98	5	21.05	20.90	24	24,260	0.10%
2019/10/17	11	21.10	73	21.10	21.15	-62	24,150	-0.26%
2019/10/16	38	20.92	35	20.95	20.95	3	23,826	0.01%
2019/10/15	1.2	20.86	7	20.89	20.90	-5.8	23,758	-0.02%
2019/10/14	22	20.75	5.9	20.84	20.90	16.1	24,159	0.07%
2019/10/09	21	20.62	1	20.65	20.60	20	24,663	0.08%
2019/10/08	4	20.85	25	20.81	20.75	-21	25,546	-0.08%
2019/10/07	14	20.55	0	0.00	20.55	14	25,902	0.05%
2019/10/04	52	20.57	0	0.00	20.60	52	26,141	0.20%
2019/10/03	55.6	20.55	2.2	20.60	20.55	53.4	26,541	0.20%
2019/10/02	12	20.69	20	20.73	20.80	-8	26,747	-0.03%
2019/10/01	51	20.75	10.1	20.82	20.85	40.9	27,048	0.15%
2019/09/27	29	20.64	1	20.75	20.60	28	27,031	0.10%
2019/09/26	13	20.67	14	20.72	20.70	-1	27,241	0.00%
2019/09/25	101	20.55	5	20.67	20.65	96	27,559	0.35%	大買/
2019/09/24	123	20.73	52	20.65	20.75	71	27,399	0.26%	大買/
2019/09/23	94	21.02	0	0.00	20.90	94	27,318	0.34%
2019/09/20	68	21.26	54	21.29	21.30	14	27,456	0.05%
2019/09/19	4.2	21.27	29.5	21.26	21.25	-25.3	27,069	-0.09%
2019/09/18	5	21.15	63	21.15	21.30	-58	27,226	-0.21%
2019/09/17	3	20.93	5	20.93	21.00	-2	27,189	-0.01%
2019/09/16	1	21.00	25	21.05	21.05	-24	27,856	-0.09%
2019/09/12	6	21.07	6.5	21.01	21.00	-0.5	28,088	0.00%
2019/09/11	27	20.84	11	20.95	21.00	16	28,410	0.06%
2019/09/10	17	20.87	39	20.85	20.95	-22	28,358	-0.08%
2019/09/09	10	20.60	27.8	20.64	20.65	-17.8	28,256	-0.06%
2019/09/06	0	0.00	11.5	20.55	20.55	-11.5	28,532	-0.04%
2019/09/05	15	20.44	19	20.52	20.45	-4	28,606	-0.01%
2019/09/04	2.1	20.35	7	20.37	20.35	-4.9	28,798	-0.02%
2019/09/03	5	20.22	0	0.00	20.20	5	28,999	0.02%
2019/09/02	12	20.28	1.4	20.31	20.30	10.6	29,402	0.04%
2019/08/30	1	20.25	24	20.29	20.35	-23	29,782	-0.08%
2019/08/29	27	20.11	0	0.00	20.10	27	29,901	0.09%
2019/08/28	1	20.20	2	20.15	20.15	-1	30,230	0.00%
2019/08/27	11	20.15	14	20.25	20.05	-3	30,411	-0.01%
2019/08/26	17	20.20	1	20.25	20.15	16	30,322	0.05%
2019/08/23	1	20.35	15	20.44	20.50	-14	30,561	-0.05%
2019/08/22	12	20.31	0	0.00	20.25	12	30,712	0.04%
2019/08/21	24	20.39	1	20.60	20.30	23	31,456	0.07%
2019/08/20	3	20.47	4.1	20.48	20.60	-1.1	31,423	0.00%
2019/08/19	6.4	20.50	21	20.54	20.45	-14.6	31,432	-0.05%
2019/08/16	4	20.31	35	20.48	20.50	-31	31,486	-0.10%
2019/08/15	34	20.01	50	20.10	20.05	-16	31,295	-0.05%
2019/08/14	26	20.21	23	20.23	20.20	3	31,569	0.01%
2019/08/13	34.2	20.04	0	0.00	20.00	34.2	31,757	0.11%
2019/08/12	32	20.34	49	20.39	20.20	-17	31,637	-0.05%
2019/08/08	28	20.20	23	20.22	20.15	5	31,471	0.02%
2019/08/07	37	20.00	52	20.06	20.05	-15	31,689	-0.05%
2019/08/06	69.1	19.87	273	19.88	19.95	-203.9	32,019	-0.64%	大賣/鉅額交易
2019/08/05	30.1	20.01	13	20.10	20.10	17.1	31,858	0.05%
2019/08/02	113.3	20.06	0	0.00	20.05	113.3	32,159	0.35%	大買/鉅額交易
2019/08/01	21	20.23	346.7	20.25	20.30	-325.7	32,456	-1.00%	大賣/鉅額交易
2019/07/31	136	20.35	26	20.43	20.30	110	32,839	0.33%	大買/鉅額交易
2019/07/30	8	20.50	0	0.00	20.50	8	32,580	0.02%
2019/07/29	20	20.45	0	0.00	20.50	20	33,121	0.06%
2019/07/26	5.1	20.52	0	0.00	20.55	5.1	33,997	0.02%
2019/07/25	16.5	20.53	96	20.58	20.65	-79.5	34,955	-0.23%
2019/07/24	43	20.46	30	20.45	20.45	13	35,354	0.04%
2019/07/23	13	20.53	12	20.55	20.50	1	35,852	0.00%
2019/07/22	7.6	20.51	78.5	20.55	20.55	-70.9	35,969	-0.20%
2019/07/19	13	20.57	5	20.62	20.50	8	35,993	0.02%
2019/07/18	21	20.53	0	0.00	20.60	21	36,021	0.06%
2019/07/17	6	20.53	0.3	20.60	20.60	5.7	36,136	0.02%
2019/07/16	65.1	20.51	169	20.50	20.55	-103.9	36,056	-0.29%	大賣/鉅額交易
2019/07/15	24	20.68	2	20.65	20.65	22	35,686	0.06%
2019/07/12	115	21.65	5	21.68	21.60	110	35,402	0.31%	大買/鉅額交易
2019/07/11	14.8	21.72	38.8	21.75	21.75	-24	34,856	-0.07%
2019/07/10	1	21.75	2	21.75	21.75	-1	34,509	0.00%
2019/07/09	1	21.75	52.2	21.78	21.70	-51.2	34,489	-0.15%
2019/07/08	1	21.65	2	21.73	21.70	-1	34,092	0.00%
2019/07/05	2	21.67	19	21.70	21.70	-17	33,912	-0.05%
2019/07/04	1.5	21.50	21	21.60	21.55	-19.5	33,827	-0.06%
2019/07/03	4	21.50	1	21.50	21.50	3	33,814	0.01%
2019/07/02	28	21.43	14	21.49	21.50	14	33,679	0.04%
2019/07/01	1	21.45	506	21.50	21.45	-505	33,343	-1.51%	大賣/鉅額交易
2019/06/28	20	21.40	22	21.41	21.35	-2	33,160	-0.01%
2019/06/27	7	21.36	23	21.40	21.45	-16	33,348	-0.05%
2019/06/26	41	21.14	1.1	21.20	21.20	39.9	33,292	0.12%
2019/06/25	2	21.10	7	21.14	21.10	-5	33,339	-0.01%
2019/06/24	5	21.12	22	21.22	21.05	-17	33,308	-0.05%
2019/06/21	69	21.20	7	21.24	21.10	62	32,956	0.19%
2019/06/20	44	21.30	34	21.54	21.40	10	32,289	0.03%
2019/06/19	1	21.30	272	21.40	21.50	-271	32,024	-0.85%	大賣/鉅額交易
2019/06/18	42.2	21.30	9	21.33	21.30	33.2	31,469	0.11%
2019/06/17	55	21.30	7	21.39	21.30	48	31,575	0.15%
2019/06/14	2	21.30	24	21.34	21.35	-22	31,601	-0.07%
2019/06/13	4	21.00	3	21.05	21.05	1	31,240	0.00%
2019/06/12	16	21.03	6	21.13	21.10	10	31,699	0.03%
2019/06/11	71	21.14	1	21.35	21.10	70	31,415	0.22%
2019/06/10	757	21.32	98	21.31	21.30	659	31,246	2.11%	大買/鉅額交易
2019/06/06	1	21.00	18.2	21.04	21.05	-17.2	30,905	-0.06%
2019/06/05	1	20.90	10	20.92	20.95	-9	30,745	-0.03%
2019/06/04	17	20.77	1	20.80	20.80	16	30,803	0.05%
2019/06/03	12	20.80	42	20.93	20.90	-30	30,653	-0.10%
2019/05/31	13	20.95	4	20.98	20.95	9	30,684	0.03%
2019/05/30	30	20.85	11	20.91	20.90	19	30,525	0.06%
2019/05/29	18	20.82	0	0.00	20.85	18	30,603	0.06%
2019/05/28	28	20.86	2	21.05	21.05	26	30,736	0.08%
2019/05/27	2	20.85	3	20.98	20.95	-1	30,128	0.00%
2019/05/24	17	20.84	5	20.85	20.90	12	30,240	0.04%
2019/05/23	7.2	20.86	3	20.85	20.85	4.2	30,190	0.01%
2019/05/22	8	20.93	0	0.00	20.90	8	30,039	0.03%
2019/05/21	29	20.94	1	20.95	20.95	28	30,045	0.09%
2019/05/20	2	20.95	1.1	20.90	20.90	0.9	29,570	0.00%
2019/05/17	19	20.68	14	20.74	20.70	5	29,337	0.02%
2019/05/16	14.1	20.75	7	20.74	20.70	7.1	29,265	0.02%
2019/05/15	31	20.82	0	0.00	20.80	31	29,001	0.11%
2019/05/14	5	20.96	5.1	20.96	21.05	-0.1	28,760	0.00%
2019/05/13	7	21.04	14	21.01	21.05	-7	28,667	-0.02%
2019/05/10	6	21.15	60	21.19	21.20	-54	28,748	-0.19%
2019/05/09	50.8	20.90	1	20.85	20.85	49.8	28,522	0.17%
2019/05/08	47.1	21.17	123	21.20	21.10	-75.9	28,103	-0.27%	大賣/
2019/05/07	4	21.50	12	21.50	21.45	-8	27,915	-0.03%
2019/05/06	37.8	21.43	27	21.44	21.45	10.8	28,031	0.04%
2019/05/03	12	21.72	30	21.75	21.85	-18	27,735	-0.06%
2019/05/02	5	21.43	54.2	21.45	21.50	-49.2	26,834	-0.18%
2019/04/30	7	20.93	21	21.03	21.15	-14	26,317	-0.05%
2019/04/29	3	20.83	48	20.80	20.90	-45	26,122	-0.17%
2019/04/26	69	20.51	5	20.55	20.45	64	26,110	0.25%
2019/04/25	2	20.60	13	20.60	20.60	-11	26,122	-0.04%
2019/04/24	7	20.49	10.7	20.54	20.50	-3.7	26,302	-0.01%
2019/04/23	12.9	20.44	1	20.45	20.45	11.9	26,286	0.05%
2019/04/22	0	0.00	37	20.45	20.45	-37	26,317	-0.14%
2019/04/19	4	20.36	14.2	20.35	20.40	-10.2	26,539	-0.04%
2019/04/18	46	20.25	2	20.25	20.20	44	26,699	0.16%
2019/04/17	36.1	20.37	0	0.00	20.35	36.1	26,558	0.14%
2019/04/16	6.4	20.48	11	20.50	20.45	-4.6	26,322	-0.02%
2019/04/15	14.1	20.46	0	0.00	20.40	14.1	26,435	0.05%
2019/04/12	13	20.60	0	0.00	20.55	13	26,754	0.05%
2019/04/11	0	0.00	7	20.66	20.70	-7	26,867	-0.03%
2019/04/10	1	20.70	1	20.60	20.55	0	26,937	0.00%
2019/04/09	1	20.55	19	20.69	20.75	-18	27,013	-0.07%
2019/04/08	8	20.43	31	20.49	20.55	-23	26,910	-0.09%
2019/04/03	21.2	20.39	6	20.41	20.35	15.2	26,705	0.06%
2019/04/02	11	20.40	6	20.39	20.40	5	26,687	0.02%
2019/04/01	27.5	20.36	3	20.40	20.30	24.5	26,739	0.09%
2019/03/29	27	20.42	0	0.00	20.45	27	26,136	0.10%
2019/03/28	12	20.44	7	20.48	20.40	5	26,082	0.02%
2019/03/27	46	20.46	11.2	20.49	20.40	34.8	26,159	0.13%
2019/03/26	10	20.61	10.6	20.63	20.65	-0.6	26,032	0.00%
2019/03/25	30	20.62	7	20.69	20.60	23	26,246	0.09%
2019/03/22	62	20.91	3	20.90	20.90	59	26,262	0.22%
2019/03/21	12	20.95	3	21.00	21.00	9	26,561	0.03%
2019/03/20	30	20.82	37	20.93	20.90	-7	26,863	-0.03%
2019/03/19	84.3	20.92	17	20.99	20.90	67.3	27,412	0.25%
2019/03/18	10	20.73	15	20.74	20.85	-5	27,481	-0.02%
2019/03/15	4	20.70	20	20.83	20.65	-16	27,712	-0.06%
2019/03/14	1	20.60	0	0.00	20.55	1	27,247	0.00%
2019/03/13	15.2	20.50	0	0.00	20.45	15.2	27,360	0.06%
2019/03/12	11	20.56	1	20.60	20.60	10	27,326	0.04%
2019/03/11	27	20.50	0	0.00	20.45	27	27,366	0.10%
2019/03/08	25	20.42	0	0.00	20.35	25	27,427	0.09%
2019/03/07	2.5	20.57	0	0.00	20.60	2.5	27,577	0.01%
2019/03/06	7.5	20.63	0	0.00	20.55	7.5	27,671	0.03%
2019/03/05	10	20.67	0	0.00	20.65	10	27,714	0.04%
2019/03/04	2.3	20.72	3	20.85	20.75	-0.7	27,585	0.00%
2019/02/27	0.2	20.85	5.1	20.85	20.85	-4.9	27,417	-0.02%
2019/02/26	9	20.70	13	20.83	20.80	-4	27,282	-0.01%
2019/02/25	63	20.68	2	20.75	20.75	61	27,137	0.22%
2019/02/22	5	20.70	4	20.71	20.75	1	26,958	0.00%
2019/02/21	41	20.65	16	20.68	20.75	25	26,919	0.09%
2019/02/20	8.2	20.48	6	20.51	20.55	2.2	27,123	0.01%
2019/02/19	23.4	20.46	0	0.00	20.45	23.4	27,327	0.09%
2019/02/18	11	20.55	1	20.55	20.45	10	27,517	0.04%
2019/02/15	18	20.47	0	0.00	20.45	18	27,909	0.06%
2019/02/14	9	20.61	2	20.60	20.60	7	28,469	0.02%
2019/02/13	4	20.58	11	20.56	20.60	-7	28,526	-0.02%
2019/02/12	26	20.37	32	20.59	20.55	-6	28,385	-0.02%
2019/02/11	14	20.47	0	0.00	20.45	14	27,998	0.05%
2019/01/30	1.1	20.51	22	20.65	20.70	-21	27,590	-0.08%
2019/01/29	14	20.49	1	20.55	20.55	13	27,382	0.05%
2019/01/28	3	20.65	2	20.65	20.70	1	27,299	0.00%
2019/01/25	12	20.57	19	20.60	20.60	-7	27,101	-0.03%
2019/01/24	0.2	20.40	1	20.40	20.40	-0.8	26,799	0.00%
2019/01/23	2	20.40	2	20.40	20.35	0	27,098	0.00%
2019/01/22	5	20.35	38.1	20.39	20.50	-33.1	27,099	-0.12%
2019/01/21	4	20.18	20.4	20.23	20.25	-16.4	26,915	-0.06%
2019/01/18	14	19.97	3	20.05	19.95	11	27,051	0.04%
2019/01/17	4	20.01	0	0.00	20.00	4	27,425	0.01%
2019/01/16	11	19.97	3	20.10	20.05	8	28,259	0.03%
2019/01/15	1	20.10	1	20.15	20.15	0	28,265	0.00%
2019/01/14	8	19.97	1	20.10	20.10	7	28,092	0.02%
2019/01/11	60	20.20	0	0.00	20.10	60	28,288	0.21%
2019/01/10	28	20.14	0.2	20.25	20.20	27.9	28,063	0.10%
2019/01/09	1.4	20.29	28	20.20	20.25	-26.6	27,976	-0.10%
2019/01/08	8	19.98	0	0.00	19.95	8	27,952	0.03%
2019/01/07	10	20.00	5	20.03	20.10	5	28,441	0.02%
2019/01/04	37.7	19.76	4	19.80	19.80	33.7	29,344	0.11%
2019/01/03	13.1	19.97	5	20.00	20.00	8.1	30,352	0.03%
2019/01/02	17	19.93	1	19.85	19.90	16	30,669	0.05%
2018/12/28	1	20.00	14	20.16	20.20	-13	30,755	-0.04%
2018/12/27	73	19.90	15.1	19.98	19.95	57.9	30,893	0.19%
2018/12/26	5	19.85	10	19.85	19.80	-5	31,347	-0.02%
2018/12/25	15	19.73	100	19.80	19.75	-85	31,571	-0.27%
2018/12/24	29	19.85	0	0.00	19.85	29	31,770	0.09%
2018/12/22	6	19.95	50	19.90	19.95	-44	31,824	-0.14%
2018/12/21	31	19.90	14.1	19.90	19.90	16.9	32,371	0.05%
2018/12/20	15.1	19.97	1	20.00	19.95	14.1	32,619	0.04%
2018/12/19	2	20.10	3.6	20.12	20.15	-1.6	32,555	0.00%
2018/12/18	20	20.03	10	20.15	20.00	10	32,766	0.03%
2018/12/17	18	20.21	0.2	20.30	20.20	17.8	33,529	0.05%
2018/12/14	5	20.12	34	20.34	20.45	-29	34,004	-0.09%
2018/12/13	15	20.07	2	20.10	20.10	13	33,884	0.04%
2018/12/12	78.5	19.90	0	0.00	19.90	78.5	33,804	0.23%
2018/12/11	10	19.96	14	19.98	20.00	-4	32,968	-0.01%
2018/12/10	76.1	20.01	11	20.01	20.00	65.1	32,772	0.20%
2018/12/07	27.7	20.21	0	0.00	20.20	27.7	32,513	0.09%
2018/12/06	26	20.27	1	20.25	20.35	25	32,465	0.08%
2018/12/05	11	20.48	1	20.55	20.45	10	32,426	0.03%
2018/12/04	5	20.63	0	0.00	20.65	5	32,496	0.02%
2018/12/03	17	20.78	27	20.74	20.70	-10	32,469	-0.03%
2018/11/30	10.5	20.45	0.5	20.50	20.45	10	32,270	0.03%
2018/11/29	33.1	20.52	3	20.75	20.40	30.1	31,986	0.09%
2018/11/28	7	20.54	1	20.50	20.60	6	31,806	0.02%
2018/11/27	22.5	20.53	0	0.00	20.60	22.5	31,712	0.07%
2018/11/26	0	0.00	1.8	20.78	20.65	-1.8	31,800	-0.01%
2018/11/23	14	20.54	21	20.60	20.50	-7	31,676	-0.02%
2018/11/22	7.5	20.71	0	0.00	20.70	7.5	31,618	0.02%
2018/11/21	27	20.81	0	0.00	20.85	27	31,646	0.09%
2018/11/20	4	21.05	0	0.00	21.00	4	31,556	0.01%
2018/11/19	1	21.00	12	21.23	21.35	-11	31,507	-0.03%
2018/11/16	6	20.87	20	20.99	21.10	-14	31,257	-0.04%
2018/11/15	28.5	20.61	2	20.70	20.70	26.5	30,961	0.09%
2018/11/14	24	20.74	1	20.75	20.70	23	30,812	0.07%
2018/11/13	15	20.79	3	20.85	20.90	12	30,538	0.04%
2018/11/12	3	21.03	7	21.18	21.10	-4	30,184	-0.01%
2018/11/09	1.1	21.01	3.2	21.13	21.15	-2.2	30,503	-0.01%
2018/11/08	3.1	21.05	46	21.15	21.20	-42.9	30,660	-0.14%
2018/11/07	6	20.97	132	20.99	21.00	-126	30,638	-0.41%	大賣/鉅額交易
2018/11/06	2.2	20.70	2	20.65	20.75	0.2	31,190	0.00%
2018/11/05	2	20.58	2.5	20.70	20.75	-0.5	31,357	0.00%
2018/11/02	5	20.50	6.9	20.61	20.80	-1.9	31,507	-0.01%
2018/11/01	4	20.38	0.1	20.50	20.35	3.9	31,652	0.01%
2018/10/31	11.4	20.35	125	20.58	20.65	-113.6	32,056	-0.35%	大賣/鉅額交易
2018/10/30	7.1	19.90	30.3	19.95	19.95	-23.2	31,843	-0.07%
2018/10/29	11.5	19.86	50	20.10	19.80	-38.5	32,258	-0.12%
2018/10/26	19	19.93	57	20.09	19.90	-38	32,467	-0.12%
2018/10/25	36.8	19.94	0	0.00	19.90	36.8	32,549	0.11%
2018/10/24	59.8	20.50	5	20.70	20.40	54.8	32,425	0.17%
2018/10/23	11	20.90	0	0.00	20.95	11	31,694	0.03%
2018/10/22	3	21.13	0	0.00	21.10	3	31,566	0.01%
2018/10/19	7	20.96	27	20.97	21.15	-20	32,037	-0.06%
2018/10/18	2	21.10	7	21.15	21.15	-5	31,970	-0.02%
2018/10/17	11.5	21.24	1	21.05	21.05	10.5	32,056	0.03%
2018/10/16	6	21.14	9	21.28	21.15	-3	32,242	-0.01%
2018/10/15	23	21.24	0	0.00	21.20	23	32,038	0.07%
2018/10/12	35	20.94	12.2	21.58	21.70	22.8	31,832	0.07%
2018/10/11	87	21.34	30	21.67	21.15	57	30,930	0.18%
2018/10/09	1	22.60	9	22.83	22.75	-8	29,737	-0.03%
2018/10/08	6	22.46	21	22.52	22.55	-15	29,411	-0.05%
2018/10/05	10	22.58	31	22.65	22.70	-21	29,290	-0.07%
2018/10/04	0	0.00	39	22.72	22.95	-39	29,177	-0.13%
2018/10/03	12.1	22.39	16	22.38	22.50	-4	28,887	-0.01%
2018/10/02	4.2	22.53	0.3	22.60	22.60	3.9	29,147	0.01%
2018/10/01	1	22.95	5	22.87	22.95	-4	29,637	-0.01%
2018/09/28	0.1	22.85	18	22.93	23.00	-17.9	30,451	-0.06%
2018/09/27	2.1	22.63	96.2	22.75	23.00	-94.1	30,471	-0.31%
2018/09/26	4.4	22.47	27	22.42	22.40	-22.6	30,306	-0.07%
2018/09/25	1	22.50	28	22.57	22.60	-27	31,058	-0.09%
2018/09/21	0	0.00	61	22.35	22.45	-61	31,317	-0.19%
2018/09/20	33	22.02	163	21.99	22.15	-130	31,159	-0.42%	大賣/鉅額交易
2018/09/19	1	21.55	51.7	21.73	21.80	-50.7	31,153	-0.16%
2018/09/18	0	0.00	8	21.55	21.55	-8	31,334	-0.03%
2018/09/17	1.1	21.36	0.2	21.45	21.45	0.8	31,536	0.00%
2018/09/14	0	0.00	6.1	21.38	21.40	-6.1	31,735	-0.02%
2018/09/13	5.2	21.11	3.6	21.14	21.20	1.6	31,826	0.01%
2018/09/12	15.8	21.17	0	0.00	21.20	15.8	31,995	0.05%
2018/09/11	0	0.00	6	21.40	21.45	-6	32,145	-0.02%
2018/09/10	0	0.00	37	21.22	21.30	-37	32,670	-0.11%
2018/09/07	5.6	21.08	0	0.00	21.15	5.6	33,066	0.02%
2018/09/06	6.5	21.15	0	0.00	21.15	6.5	33,457	0.02%
2018/09/05	7	21.24	0	0.00	21.20	7	33,573	0.02%
2018/09/04	1.2	21.38	7	21.51	21.55	-5.8	33,601	-0.02%
2018/09/03	49.2	21.24	0	0.00	21.35	49.2	33,598	0.15%
2018/08/31	4.1	21.28	11	21.60	21.60	-6.9	33,693	-0.02%
2018/08/30	12.7	21.31	0.2	21.35	21.35	12.5	33,603	0.04%
2018/08/29	3.1	21.47	2	21.50	21.55	1.1	33,891	0.00%
2018/08/28	1	21.50	5.9	21.56	21.60	-4.9	34,008	-0.01%
2018/08/27	6	21.46	13	21.50	21.50	-7	34,035	-0.02%
2018/08/24	2.1	21.40	0	0.00	21.45	2.1	34,107	0.01%
2018/08/23	1	21.55	12	21.55	21.55	-11	35,043	-0.03%
2018/08/22	2	21.43	3	21.48	21.50	-1	35,855	0.00%
2018/08/21	1	21.40	16	21.40	21.40	-15	35,721	-0.04%
2018/08/20	0	0.00	18	21.30	21.30	-18	35,805	-0.05%
2018/08/17	0	0.00	10	21.20	21.15	-10	35,930	-0.03%
2018/08/16	30	21.09	3	21.20	20.95	27	35,907	0.08%
2018/08/15	0	0.00	11.4	21.23	21.30	-11.4	35,832	-0.03%
2018/08/14	2	20.90	12.8	21.18	21.20	-10.8	35,891	-0.03%
2018/08/13	57	20.87	26.1	20.81	20.80	30.9	36,053	0.09%
2018/08/10	6.2	21.17	3	21.27	21.30	3.2	35,638	0.01%
2018/08/09	55.4	21.20	0	0.00	21.15	55.4	35,807	0.15%
2018/08/08	3.4	21.46	4	21.53	21.40	-0.6	35,680	0.00%
2018/08/07	55.6	21.45	12	21.45	21.45	43.6	35,769	0.12%
2018/08/06	2	21.40	43	21.35	21.45	-41	35,645	-0.12%
2018/08/03	2	21.10	57.1	21.14	21.20	-55.1	36,403	-0.15%
2018/08/02	5.8	20.82	10	20.90	20.75	-4.2	36,266	-0.01%
2018/08/01	0	0.00	29.6	21.00	21.10	-29.6	36,116	-0.08%
2018/07/31	7.2	20.74	21.1	20.77	20.75	-13.9	35,911	-0.04%
2018/07/30	9.1	20.55	0	0.00	20.50	9.1	35,161	0.03%
2018/07/27	7	20.58	8.6	20.61	20.65	-1.6	35,318	0.00%
2018/07/26	55	20.42	1	20.55	20.55	54	35,521	0.15%
2018/07/25	23.4	20.55	20	20.55	20.50	3.4	35,512	0.01%
2018/07/24	3	20.45	0	0.00	20.50	3	35,542	0.01%
2018/07/23	16	20.42	0	0.00	20.45	16	35,543	0.05%
2018/07/20	14	20.46	0.1	20.50	20.50	13.9	35,461	0.04%
2018/07/19	39.2	20.46	7	20.40	20.40	32.2	35,508	0.09%
2018/07/18	15	20.55	0	0.00	20.60	15	35,237	0.04%
2018/07/17	17.6	20.52	22	20.60	20.50	-4.4	35,090	-0.01%
2018/07/16	4	20.61	0	20.70	20.65	4	35,177	0.01%
2018/07/13	7	20.64	5.6	20.70	20.70	1.4	35,561	0.00%
2018/07/11	14	20.36	1	20.45	20.45	13	35,729	0.04%
2018/07/10	19.8	20.47	0.2	20.50	20.40	19.6	35,582	0.06%
2018/07/09	51.2	20.48	0	0.00	20.50	51.2	35,451	0.14%
2018/07/06	57.8	21.54	33	21.52	21.50	24.8	34,888	0.07%
2018/07/05	5.9	21.67	10	21.68	21.70	-4.1	34,150	-0.01%
2018/07/04	21	21.58	0	0.00	21.80	21	34,001	0.06%
2018/07/03	1	21.65	3	21.70	21.65	-2	34,097	-0.01%
2018/07/02	11	21.76	0	0.00	21.70	11	33,726	0.03%
2018/06/29	2	21.75	14	21.95	21.95	-12	33,189	-0.04%
2018/06/28	35	21.74	0	0.00	21.75	35	32,256	0.11%
2018/06/27	0	0.00	7	21.96	21.90	-7	31,673	-0.02%
2018/06/26	11	21.84	7	21.78	21.75	4	31,466	0.01%
2018/06/25	4	21.81	3	21.95	21.75	1	31,504	0.00%
2018/06/22	8	21.68	2	21.85	21.85	6	31,675	0.02%
2018/06/21	0	0.00	2	22.00	21.70	-2	31,678	-0.01%
2018/06/20	20	21.65	51	21.99	21.85	-31	32,358	-0.10%
2018/06/19	67	21.70	5	21.65	21.60	62	32,291	0.19%
2018/06/15	24	21.83	3	21.90	22.15	21	31,926	0.07%
2018/06/14	30	21.96	0	0.00	21.90	30	31,544	0.10%
2018/06/13	2	22.33	4	22.30	22.35	-2	31,192	-0.01%
2018/06/12	2	22.13	3	22.20	22.10	-1	32,170	0.00%
2018/06/11	2.6	22.26	8.5	22.30	22.35	-5.9	32,173	-0.02%
2018/06/08	28	22.34	0	0.00	22.35	28	32,354	0.09%
2018/06/07	0	0.00	7	22.40	22.50	-7	32,491	-0.02%
2018/06/06	2	22.43	20	22.39	22.45	-18	32,693	-0.06%
2018/06/05	2	22.03	24.2	22.14	22.20	-22.2	32,579	-0.07%
2018/06/04	8	21.72	25	21.86	21.95	-17	32,605	-0.05%
2018/06/01	4	21.66	0	0.00	21.70	4	32,787	0.01%
2018/05/31	3.2	21.63	1.6	21.69	21.60	1.6	33,175	0.00%
2018/05/30	77	21.72	29.1	21.74	21.60	47.9	32,648	0.15%
2018/05/29	19.5	22.02	9.7	22.08	22.15	9.8	32,291	0.03%
2018/05/28	24	22.15	7	22.24	22.20	17	32,740	0.05%
2018/05/25	9	22.23	19	22.26	22.20	-10	33,246	-0.03%
2018/05/24	8	22.15	11	22.21	22.15	-3	33,535	-0.01%
2018/05/23	5.9	22.09	23	22.19	22.15	-17.1	33,524	-0.05%
2018/05/22	9	22.17	20	22.20	22.15	-11	33,611	-0.03%
2018/05/21	8.2	22.14	29	22.19	22.15	-20.8	33,968	-0.06%
2018/05/18	2.1	22.00	7	22.10	22.10	-4.9	34,052	-0.01%
2018/05/17	7.3	22.07	28	22.12	22.05	-20.7	34,396	-0.06%
2018/05/16	2	22.00	2.2	21.97	22.05	-0.2	34,495	0.00%
2018/05/15	29.3	21.98	15.6	22.01	21.90	13.7	35,444	0.04%
2018/05/14	7	22.06	62	22.09	22.10	-55	36,559	-0.15%
2018/05/11	23	21.89	144	21.87	21.95	-121	36,817	-0.33%	大賣/鉅額交易
2018/05/10	12	21.40	11	21.54	21.45	1	36,033	0.00%
2018/05/09	5	21.50	22	21.48	21.45	-17	35,954	-0.05%
2018/05/08	23	21.08	19	21.32	21.35	4	36,181	0.01%
2018/05/07	9	21.11	0	0.00	21.10	9	36,271	0.02%
2018/05/04	47	21.01	8	21.10	21.05	39	36,765	0.11%
2018/05/03	10.3	21.06	3	21.12	21.10	7.3	37,037	0.02%
2018/05/02	40	21.16	11	21.17	21.15	29	37,884	0.08%
2018/04/30	20.2	21.30	5	21.35	21.25	15.2	38,526	0.04%
2018/04/27	24	21.19	6	21.31	21.35	18	39,624	0.05%
2018/04/26	5	21.21	0	0.00	21.25	5	39,821	0.01%
2018/04/25	6	21.18	0	0.00	21.40	6	39,885	0.02%
2018/04/24	27.5	21.24	0	0.00	21.30	27.5	40,058	0.07%
2018/04/23	58	21.35	50	21.35	21.35	8	40,177	0.02%
2018/04/20	9	21.51	5	21.59	21.55	4	40,476	0.01%
2018/04/19	0	0.00	71	21.65	21.70	-71	40,704	-0.17%
2018/04/18	0	0.00	48	21.46	21.50	-48	40,460	-0.12%
2018/04/17	37	21.18	7	21.20	21.10	30	40,553	0.07%
2018/04/16	51	21.31	5	21.40	21.55	46	40,924	0.11%
2018/04/13	2	21.53	51	21.56	21.60	-49	41,291	-0.12%
2018/04/12	13.1	21.48	13	21.51	21.40	0.1	42,091	0.00%
2018/04/11	2	21.20	44	21.34	21.50	-42	42,407	-0.10%
2018/04/10	6	21.00	13	21.09	21.05	-7	42,605	-0.02%
2018/04/09	3.2	20.94	11	21.25	21.00	-7.8	42,693	-0.02%
2018/04/03	62	20.87	15	20.90	20.90	47	42,305	0.11%
2018/04/02	11.6	21.12	0.8	21.15	21.05	10.8	42,226	0.03%
2018/03/31	4.5	21.18	0	0.00	21.20	4.5	42,394	0.01%
2018/03/30	16	21.07	21	21.20	21.20	-5	42,684	-0.01%
2018/03/29	8.2	20.94	0	0.00	20.90	8.2	42,855	0.02%
2018/03/28	28	20.98	0	0.00	21.00	28	42,682	0.07%
2018/03/27	23	21.14	8	21.23	21.15	15	42,510	0.04%
2018/03/26	29	20.98	0	0.00	21.05	29	42,362	0.07%
2018/03/23	105	21.02	101	21.10	20.95	4	42,341	0.01%	大買/大賣/
2018/03/22	4	21.53	0	0.00	21.55	4	41,665	0.01%
2018/03/21	2	21.48	0	0.00	21.50	2	41,595	0.00%
2018/03/20	7	21.51	0.2	21.55	21.55	6.8	41,940	0.02%
2018/03/19	11	21.55	13	21.59	21.60	-2	42,411	0.00%
2018/03/16	139.5	21.37	8	21.31	21.30	131.5	42,333	0.31%	大買/鉅額交易
2018/03/15	106	21.60	25	21.71	21.60	81	41,350	0.20%	大買/
2018/03/14	7.3	21.84	0	0.00	21.80	7.3	41,261	0.02%
2018/03/13	11	21.80	17	21.89	21.90	-6	41,012	-0.01%
2018/03/12	14	21.77	18	21.88	21.90	-4	40,888	-0.01%
2018/03/09	2	21.73	136	21.75	21.65	-134	41,045	-0.33%	大賣/鉅額交易
2018/03/08	5.2	21.58	78.3	21.58	21.60	-73.1	41,320	-0.18%
2018/03/07	109	21.41	42	21.50	21.40	67	41,693	0.16%	大買/
2018/03/06	1	21.60	18	21.60	21.70	-17	41,997	-0.04%
2018/03/05	4	21.59	18	21.71	21.50	-14	42,307	-0.03%
2018/03/02	5	21.55	3	21.62	21.65	2	41,960	0.00%
2018/03/01	13	21.67	1,492	21.51	21.50	-1,479	41,744	-3.54%	大賣/鉅額交易
2018/02/27	2.2	21.37	18.9	21.41	21.35	-16.7	41,174	-0.04%
2018/02/26	11.2	21.41	15	21.43	21.40	-3.8	40,717	-0.01%
2018/02/23	12	21.23	4	21.24	21.25	8	40,645	0.02%
2018/02/22	4	21.13	66	21.00	21.20	-62	42,130	-0.15%
2018/02/21	4	20.98	22.2	21.01	21.10	-18.2	42,643	-0.04%
2018/02/12	8	20.59	15	20.66	20.60	-7	42,169	-0.02%
2018/02/09	271	20.39	8	20.46	20.35	263	42,068	0.63%	大買/鉅額交易
2018/02/08	216.1	20.59	37.2	20.61	20.60	178.9	41,488	0.43%	大買/鉅額交易
2018/02/07	87	20.35	422	20.39	20.35	-335	41,165	-0.81%	大賣/鉅額交易
2018/02/06	219	19.86	13.5	20.02	19.70	205.5	40,071	0.51%	大買/鉅額交易
2018/02/05	432	20.85	11	20.88	20.85	421	38,605	1.09%	大買/鉅額交易
2018/02/02	5	21.11	12	21.15	21.30	-7	38,047	-0.02%
2018/02/01	3.5	21.30	26	21.34	21.30	-22.5	37,838	-0.06%
2018/01/31	15	21.03	27.4	21.14	21.30	-12.4	37,489	-0.03%
2018/01/30	6.2	21.12	8.1	21.22	21.10	-1.9	37,024	-0.01%
2018/01/29	4	21.21	16	21.35	21.20	-12	36,554	-0.03%
2018/01/26	3.1	21.18	7	21.21	21.15	-3.9	35,918	-0.01%
2018/01/25	9	21.16	417	21.20	21.30	-408	35,288	-1.16%	大賣/鉅額交易
2018/01/24	431	20.95	0.8	21.05	21.05	430.2	34,288	1.25%	大買/鉅額交易
2018/01/23	1,494.6	21.30	8	21.34	21.30	1,486.6	33,227	4.47%	大買/鉅額交易
2018/01/22	2.7	21.78	13	21.85	21.85	-10.3	31,983	-0.03%
2018/01/19	82	21.66	4.3	21.68	21.70	77.7	31,896	0.24%
2018/01/18	11.3	22.01	68	21.96	21.90	-56.7	31,753	-0.18%
2018/01/17	10.8	21.90	161.4	21.92	22.00	-150.6	31,366	-0.48%	大賣/鉅額交易
2018/01/16	10	22.00	55	22.18	22.00	-45	31,197	-0.14%
2018/01/15	9.1	22.01	177.9	22.01	22.15	-168.8	30,820	-0.55%	大賣/鉅額交易
2018/01/12	14	21.71	1,404	21.70	21.75	-1,390	30,268	-4.59%	大賣/鉅額交易
2018/01/11	5	21.57	9	21.73	21.70	-4	30,007	-0.01%
2018/01/10	8	21.58	43	21.64	21.70	-35	29,985	-0.12%
2018/01/09	1,426	21.28	39.1	21.32	21.40	1,386.9	29,340	4.73%	大買/鉅額交易
2018/01/08	493	21.10	587.3	21.39	21.50	-94.3	28,915	-0.33%	大買/大賣/
2018/01/05	6	20.72	1,247	20.80	20.90	-1,241	27,919	-4.44%	大賣/鉅額交易
2018/01/04	0	0.00	21	20.68	20.65	-21	27,726	-0.08%
2018/01/03	3	20.57	33.5	20.62	20.65	-30.5	27,627	-0.11%
2018/01/02	6	20.47	1	20.45	20.45	5	27,589	0.02%