中信金 (2891)-元富-成功券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
34.25
漲跌
▲3.10
漲幅
+9.95%
成交量
177,946張
產業
上市金融類股▲3.37%
2799人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信金 (2891)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	4	34.24	156.2	34.05	34.25	-152.2	42,804	-0.36%	大賣/鉅額交易
2024/04/25	2.1	31.03	0.2	31.10	31.00	1.9	40,831	0.00%
2024/04/24	25	31.55	5	32.00	31.45	20	41,070	0.05%
2024/04/23	1	31.55	3	31.72	31.55	-2	41,790	0.00%
2024/04/22	5	31.32	9.6	31.50	31.35	-4.6	42,071	-0.01%
2024/04/19	18.4	30.94	0	0.00	31.00	18.4	41,661	0.04%
2024/04/18	1	31.70	0	0.00	31.70	1	41,147	0.00%
2024/04/17	3	31.28	12	31.43	31.50	-9	40,960	-0.02%
2024/04/16	25.2	31.23	2	32.05	30.95	23.2	40,923	0.06%
2024/04/15	1	31.77	1	32.05	31.95	0	40,429	0.00%
2024/04/12	6	31.75	0	0.00	31.75	6	40,770	0.01%
2024/04/11	3.1	31.67	4	31.75	31.95	-0.9	40,863	0.00%
2024/04/10	2.2	31.88	5	32.37	31.85	-2.8	41,139	-0.01%
2024/04/09	10.6	32.01	10	32.16	32.15	0.6	41,635	0.00%
2024/04/08	1.2	32.05	17	32.12	32.05	-15.8	41,979	-0.04%
2024/04/03	2	31.45	7	31.60	31.45	-5	41,810	-0.01%
2024/04/02	2.3	31.61	1	32.00	31.80	1.3	41,734	0.00%
2024/04/01	19.3	31.93	7	32.06	31.65	12.3	41,763	0.03%
2024/03/29	6.1	32.78	36	32.75	33.05	-29.9	41,294	-0.07%
2024/03/28	2	32.40	4.1	32.30	32.40	-2.1	40,295	-0.01%
2024/03/27	0	0.00	7.4	32.14	32.60	-7.4	39,833	-0.02%
2024/03/26	4	31.87	0	0.00	31.80	4	39,715	0.01%
2024/03/25	8.1	31.72	8.6	31.76	31.70	-0.5	40,159	0.00%
2024/03/22	33	32.03	12	32.39	31.90	21	40,539	0.05%
2024/03/21	0.3	31.45	26.4	31.93	31.95	-26.1	40,415	-0.06%
2024/03/20	13	31.38	0.2	31.35	31.25	12.8	40,546	0.03%
2024/03/19	4	31.69	13	31.72	31.75	-9	40,945	-0.02%
2024/03/18	4	31.39	3	31.70	31.50	1	40,987	0.00%
2024/03/15	8.5	31.42	19	31.90	31.75	-10.5	41,028	-0.03%
2024/03/14	0	0.00	30.4	31.99	32.00	-30.4	40,281	-0.08%
2024/03/13	2	30.93	122.2	31.48	31.85	-120.2	40,118	-0.30%	大賣/鉅額交易
2024/03/12	4	30.20	24	30.26	30.45	-20	38,730	-0.05%
2024/03/11	9.2	30.13	13	30.13	30.30	-3.8	38,819	-0.01%
2024/03/08	6.3	29.82	22.4	30.13	30.20	-16.1	38,852	-0.04%
2024/03/07	4.2	29.31	19.2	29.64	29.80	-15	38,308	-0.04%
2024/03/06	12	29.49	20	29.50	29.50	-8	38,080	-0.02%
2024/03/05	0	29.10	0	0.00	29.15	0	38,671	0.00%
2024/03/04	0	29.05	6	29.20	29.20	-6	39,027	-0.02%
2024/03/01	0	0.00	2	29.20	29.05	-2	39,567	-0.01%
2024/02/29	4	29.10	3.3	29.20	29.40	0.7	39,774	0.00%
2024/02/27	12	29.13	11	29.05	29.00	1	39,506	0.00%
2024/02/26	0.1	29.10	6	29.08	29.10	-5.9	39,708	-0.01%
2024/02/23	19.1	29.06	5	29.25	28.90	14.1	39,946	0.04%
2024/02/22	10	29.20	18.1	29.23	29.30	-8.1	40,476	-0.02%
2024/02/21	2	28.88	5	28.93	28.95	-3	40,628	-0.01%
2024/02/20	6	28.74	27	28.98	29.00	-21	40,852	-0.05%
2024/02/19	2.1	28.59	24	28.64	28.70	-21.9	41,036	-0.05%
2024/02/16	12	28.34	10	28.40	28.25	2	41,940	0.00%
2024/02/15	15.7	28.35	11	28.57	28.40	4.7	42,544	0.01%
2024/02/05	0.1	28.25	9	28.33	28.15	-8.9	42,264	-0.02%
2024/02/02	6	28.29	0	0.00	28.30	6	42,121	0.01%
2024/02/01	5	28.55	32.1	28.54	28.65	-27.1	41,868	-0.06%
2024/01/31	0	0.00	2.1	28.45	28.45	-2.1	41,496	-0.01%
2024/01/30	1.2	28.47	7	28.46	28.40	-5.8	41,448	-0.01%
2024/01/29	2	28.45	2	28.50	28.50	0	41,631	0.00%
2024/01/26	0	28.35	59	28.49	28.50	-59	42,284	-0.14%
2024/01/25	0.1	28.00	5	28.05	28.15	-4.9	41,874	-0.01%
2024/01/24	3	27.90	0	0.00	28.00	3	41,763	0.01%
2024/01/23	0	0.00	2	28.00	28.10	-2	41,710	0.00%
2024/01/22	6	28.00	10	28.10	28.20	-4	41,516	-0.01%
2024/01/19	0	27.90	2	27.78	27.90	-2	41,418	0.00%
2024/01/18	3.4	27.47	8	27.73	27.85	-4.6	41,266	-0.01%
2024/01/17	20.6	27.62	9	27.66	27.55	11.6	40,993	0.03%
2024/01/16	6	27.73	3	28.03	27.95	3	40,075	0.01%
2024/01/15	0.9	28.20	7.9	28.15	28.15	-7	39,622	-0.02%
2024/01/12	3	27.95	1	28.00	28.05	2	40,082	0.00%
2024/01/11	256	28.30	10	28.30	28.35	246	40,188	0.61%	大買/鉅額交易
2024/01/10	10.2	27.91	5	28.05	28.05	5.2	40,432	0.01%
2024/01/09	3	28.13	4	28.30	28.10	-1	40,259	0.00%
2024/01/08	1.5	28.23	6.2	28.35	28.40	-4.7	40,118	-0.01%
2024/01/05	0.1	28.10	8.1	28.06	28.10	-8	39,708	-0.02%
2024/01/04	2	28.05	0	28.10	28.15	2	39,981	0.00%
2024/01/03	18	27.99	19	28.20	28.20	-1	40,301	0.00%
2024/01/02	9	28.07	8.1	28.35	28.35	0.9	39,794	0.00%
2023/12/29	6.5	28.16	0	0.00	28.35	6.5	39,694	0.02%
2023/12/28	7	28.10	23.3	28.31	28.40	-16.3	40,119	-0.04%
2023/12/27	4.5	27.95	1	28.10	28.10	3.5	39,994	0.01%
2023/12/26	9	27.99	2	27.93	28.00	7	39,736	0.02%
2023/12/25	0.1	27.85	21	27.80	27.85	-20.9	39,749	-0.05%
2023/12/22	1.5	27.68	2	27.68	27.75	-0.5	39,841	0.00%
2023/12/21	5	27.48	2	27.73	27.85	3	39,823	0.01%
2023/12/20	14	27.82	0	0.00	27.80	14	39,621	0.04%
2023/12/19	1	27.95	17	27.97	28.25	-16	39,245	-0.04%
2023/12/18	0.3	28.20	1.2	28.03	28.25	-0.9	39,215	0.00%
2023/12/15	2.1	28.13	5	28.28	28.15	-2.9	39,079	-0.01%
2023/12/14	6	28.38	77.3	28.32	28.45	-71.3	38,507	-0.19%
2023/12/13	0	27.80	18	27.84	27.95	-18	37,644	-0.05%
2023/12/12	2	27.50	14	27.51	27.60	-12	37,938	-0.03%
2023/12/11	3.2	27.26	0	0.00	27.40	3.2	37,935	0.01%
2023/12/08	1.3	27.43	55.4	27.31	27.50	-54.1	37,985	-0.14%
2023/12/07	11.2	26.82	0	26.90	26.85	11.2	37,292	0.03%
2023/12/06	3	26.95	16	26.98	27.10	-13	37,464	-0.03%
2023/12/05	17.1	26.62	0	0.00	26.75	17.1	37,353	0.05%
2023/12/04	21.2	26.86	1	26.85	26.90	20.2	37,050	0.05%
2023/12/01	16	26.92	4	27.20	26.95	12	36,998	0.03%
2023/11/30	2	26.95	26	27.23	27.35	-24	36,882	-0.07%
2023/11/29	24	26.93	0	0.00	26.85	24	35,893	0.07%
2023/11/28	4	27.22	56	27.28	27.15	-52	35,403	-0.15%
2023/11/27	20.9	26.89	2	27.00	26.70	18.9	35,110	0.05%
2023/11/24	14	26.66	8.3	26.81	26.75	5.7	34,855	0.02%
2023/11/23	42	26.91	32	26.86	26.85	10	34,580	0.03%
2023/11/22	2.2	27.00	11	27.17	27.20	-8.8	34,138	-0.03%
2023/11/21	10.1	27.00	40	27.11	27.05	-29.9	33,878	-0.09%
2023/11/20	10.3	26.61	12	26.75	26.85	-1.7	33,355	-0.01%
2023/11/17	11	26.90	340	26.82	26.85	-329	33,129	-0.99%	大賣/鉅額交易
2023/11/16	30.2	26.55	16.3	26.74	26.85	13.9	33,127	0.04%
2023/11/15	8.9	26.70	218.1	26.70	26.80	-209.2	32,938	-0.64%	大賣/鉅額交易
2023/11/14	0	0.00	124.1	26.02	26.15	-124.1	32,064	-0.39%	大賣/鉅額交易
2023/11/13	10	25.65	28	25.59	25.60	-18	32,148	-0.06%
2023/11/10	25	25.40	9	25.44	25.50	16	32,748	0.05%
2023/11/09	13	25.25	13.5	25.36	25.35	-0.5	33,119	0.00%
2023/11/08	3.3	25.12	1	25.20	25.10	2.3	33,673	0.01%
2023/11/07	17.2	25.14	3	25.23	25.15	14.2	33,742	0.04%
2023/11/06	4.2	25.38	1	25.30	25.30	3.2	33,942	0.01%
2023/11/03	0	25.25	54.4	25.23	25.35	-54.3	34,020	-0.16%
2023/11/02	4	24.65	12	24.65	24.70	-8	33,840	-0.02%
2023/11/01	9	24.41	62	24.50	24.35	-53	34,213	-0.15%
2023/10/31	2	24.28	1	24.35	24.35	1	35,314	0.00%
2023/10/30	21.1	24.39	0	0.00	24.35	21.1	36,096	0.06%
2023/10/27	3.4	24.60	3	24.58	24.60	0.4	36,463	0.00%
2023/10/26	11	24.35	4	24.55	24.35	7	36,899	0.02%
2023/10/25	15.9	24.51	6	24.56	24.65	9.9	36,740	0.03%
2023/10/24	8.5	24.36	3	24.37	24.45	5.5	36,657	0.02%
2023/10/23	35.2	24.38	0	0.00	24.35	35.2	36,617	0.10%
2023/10/20	48.1	24.50	9	24.59	24.65	39.1	36,642	0.11%
2023/10/19	16.1	24.93	6	25.00	24.85	10.1	36,495	0.03%
2023/10/18	39.1	24.98	14	25.02	25.15	25.1	36,784	0.07%
2023/10/17	17	25.09	0	0.00	25.15	17	36,806	0.05%
2023/10/16	3.1	25.29	4	25.28	25.35	-0.9	37,220	0.00%
2023/10/13	23.1	25.10	11	25.08	25.15	12.1	37,555	0.03%
2023/10/12	11.2	25.02	19.1	25.08	25.20	-7.9	38,011	-0.02%
2023/10/11	18.6	24.73	47	24.72	24.90	-28.4	37,994	-0.07%
2023/10/06	9.2	24.23	3	24.25	24.25	6.2	37,359	0.02%
2023/10/05	16.2	23.95	21	24.06	24.10	-4.8	37,413	-0.01%
2023/10/04	75.3	23.84	0	0.00	23.70	75.3	37,241	0.20%
2023/10/03	7.9	24.22	0	0.00	24.20	7.9	36,707	0.02%
2023/10/02	17	24.50	0	0.00	24.50	17	36,681	0.05%
2023/09/28	2	24.50	8	24.58	24.50	-6	37,388	-0.02%
2023/09/27	31	24.40	0	0.00	24.40	31	37,331	0.08%
2023/09/26	37.1	24.40	3	24.47	24.55	34.1	37,243	0.09%
2023/09/25	17.6	24.37	10	24.56	24.60	7.6	37,073	0.02%
2023/09/22	310.1	24.26	0	0.00	24.25	310.1	37,010	0.84%	大買/鉅額交易
2023/09/21	27.6	24.36	2	24.50	24.35	25.6	36,646	0.07%
2023/09/20	4.1	24.89	10	25.04	24.85	-5.9	36,037	-0.02%
2023/09/19	0	24.90	22	24.98	24.95	-22	35,721	-0.06%
2023/09/18	0.8	24.90	2	24.80	24.95	-1.2	35,670	0.00%
2023/09/15	42.8	24.71	37	24.69	24.85	5.8	35,673	0.02%
2023/09/14	10	24.85	85	24.86	25.00	-75	34,978	-0.21%
2023/09/13	4	24.38	16	24.53	24.70	-12	34,861	-0.03%
2023/09/12	7.2	24.22	20	24.22	24.35	-12.8	35,158	-0.04%
2023/09/11	21.2	24.22	2	24.25	24.25	19.2	35,157	0.05%
2023/09/08	19.3	23.90	25	24.00	24.05	-5.7	35,079	-0.02%
2023/09/07	9.3	23.57	1	23.60	23.60	8.3	35,101	0.02%
2023/09/06	17	23.77	0	0.00	23.65	17	35,328	0.05%
2023/09/05	3.1	23.94	9	24.02	24.00	-5.9	35,773	-0.02%
2023/09/04	6	23.87	3	23.92	23.95	3	35,972	0.01%
2023/09/01	18.1	23.83	11	23.83	23.80	7.1	36,246	0.02%
2023/08/31	7.3	23.81	0	0.00	23.85	7.3	36,367	0.02%
2023/08/30	16	23.91	1	24.05	23.90	15	36,238	0.04%
2023/08/29	5	23.85	5	23.89	24.00	0	36,282	0.00%
2023/08/28	4	23.78	0	0.00	23.80	4	36,345	0.01%
2023/08/25	7.3	23.67	0	0.00	23.50	7.3	37,283	0.02%
2023/08/24	6	23.78	5.4	23.85	23.85	0.6	37,333	0.00%
2023/08/23	4.2	23.56	10	23.75	23.70	-5.8	37,180	-0.02%
2023/08/22	54	23.53	9	23.70	23.55	45	37,194	0.12%
2023/08/21	1.6	23.85	16	23.89	23.85	-14.4	36,888	-0.04%
2023/08/18	16.1	23.29	5	23.47	23.35	11.1	36,736	0.03%
2023/08/17	27.5	23.07	16	23.16	23.25	11.5	36,714	0.03%
2023/08/16	49.6	23.36	59	23.25	23.40	-9.4	36,242	-0.03%
2023/08/15	61.6	23.96	13	23.91	23.90	48.6	35,831	0.14%
2023/08/14	93.1	24.29	31	24.25	24.30	62.1	35,662	0.17%
2023/08/11	14	24.96	15	25.04	24.90	-1	35,686	0.00%
2023/08/10	3	24.73	11	24.89	24.90	-8	35,825	-0.02%
2023/08/09	19.5	24.62	17	24.91	24.80	2.5	35,631	0.01%
2023/08/08	14.2	24.59	4	24.66	24.60	10.2	35,307	0.03%
2023/08/07	42.3	24.67	0	0.00	24.60	42.3	34,790	0.12%
2023/08/04	246.6	24.67	3.6	24.91	24.60	243	34,284	0.71%	大買/鉅額交易
2023/08/02	3	26.07	12	26.07	26.15	-9	33,138	-0.03%
2023/08/01	30	26.12	9	26.28	26.25	21	32,438	0.06%
2023/07/31	18	26.37	4	26.51	26.25	14	31,924	0.04%
2023/07/28	10	26.39	1.7	26.42	26.35	8.3	31,380	0.03%
2023/07/27	2	26.55	4.3	26.62	26.60	-2.3	31,388	-0.01%
2023/07/26	3	26.43	2	26.50	26.50	1	31,543	0.00%
2023/07/25	0.2	26.20	10	26.36	26.35	-9.8	31,479	-0.03%
2023/07/24	16.2	26.11	4	26.10	26.10	12.2	31,318	0.04%
2023/07/21	1.1	26.30	17	26.54	26.45	-15.9	30,989	-0.05%
2023/07/20	0.6	26.12	12.2	26.20	26.20	-11.7	30,342	-0.04%
2023/07/19	9	26.11	2	26.25	26.05	7	29,714	0.02%
2023/07/18	8.1	26.11	5	26.15	26.25	3.1	29,118	0.01%
2023/07/17	14.6	25.75	65.5	25.94	26.15	-51	28,487	-0.18%
2023/07/14	0	25.20	45.1	25.27	25.40	-45.1	27,827	-0.16%
2023/07/13	18	24.96	0	0.00	24.90	18	27,228	0.07%
2023/07/12	10	24.93	3	25.12	25.15	7	27,253	0.03%
2023/07/11	1	24.80	37	24.85	24.95	-36	27,101	-0.13%
2023/07/10	6.4	24.53	5	24.75	24.50	1.4	27,102	0.01%
2023/07/07	9.5	24.22	6	24.58	24.60	3.5	27,058	0.01%
2023/07/06	49	24.45	6.2	24.55	24.50	42.9	27,061	0.16%
2023/07/05	3.1	24.90	10	25.05	24.95	-7	26,339	-0.03%
2023/07/04	14	24.89	0	0.00	24.85	14	26,214	0.05%
2023/07/03	3.3	24.91	16	25.09	25.10	-12.7	26,297	-0.05%
2023/06/30	10	24.86	18	25.00	24.85	-8	26,497	-0.03%
2023/06/29	17.1	24.91	4.1	25.14	24.90	13	26,452	0.05%
2023/06/28	4	24.83	10	24.81	25.00	-6	26,495	-0.02%
2023/06/27	12.2	24.78	0	0.00	24.75	12.2	26,487	0.05%
2023/06/26	12.4	24.99	9	25.13	24.95	3.4	26,395	0.01%
2023/06/21	6.2	24.90	12	25.01	25.10	-5.8	26,351	-0.02%
2023/06/20	0.5	24.99	3	24.98	25.05	-2.5	26,306	-0.01%
2023/06/19	5.5	24.91	11	24.98	25.05	-5.5	26,356	-0.02%
2023/06/16	0.2	24.65	0.2	24.75	24.55	0	26,527	0.00%
2023/06/15	8.7	24.70	2.9	24.63	24.70	5.8	26,373	0.02%
2023/06/14	2.8	24.78	0	0.00	24.75	2.8	27,373	0.01%
2023/06/13	2.2	24.81	2.8	24.94	24.80	-0.5	28,420	0.00%
2023/06/12	27.3	25.02	5	25.04	24.80	22.3	28,709	0.08%
2023/06/09	122.4	25.20	42.8	25.12	25.20	79.6	29,323	0.27%	大買/
2023/06/08	0.4	24.60	27	24.62	24.65	-26.6	28,992	-0.09%
2023/06/07	0.3	24.50	12	24.55	24.60	-11.7	29,102	-0.04%
2023/06/06	2.4	24.37	7	24.40	24.45	-4.6	29,120	-0.02%
2023/06/05	18.4	24.53	14	24.57	24.45	4.4	29,340	0.01%
2023/06/02	14.3	24.31	1.1	24.30	24.30	13.2	29,560	0.04%
2023/06/01	3.2	24.32	67	24.42	24.30	-63.8	29,602	-0.22%
2023/05/31	19	24.34	11	24.35	24.30	8	29,580	0.03%
2023/05/30	0	0.00	6	24.55	24.50	-6	28,817	-0.02%
2023/05/29	14.4	24.36	13.1	24.41	24.40	1.3	28,781	0.00%
2023/05/26	40.1	23.99	21	24.20	24.10	19.1	29,081	0.07%
2023/05/25	15.4	24.11	5	24.26	24.10	10.4	28,947	0.04%
2023/05/24	6.1	24.32	30	24.34	24.50	-23.9	28,934	-0.08%
2023/05/23	6.5	24.44	26	24.63	24.60	-19.5	28,789	-0.07%
2023/05/22	8.7	24.53	26	24.61	24.55	-17.3	28,536	-0.06%
2023/05/19	0.2	24.10	17.2	24.29	24.40	-17	28,329	-0.06%
2023/05/18	4.4	24.04	29	24.04	24.10	-24.6	28,064	-0.09%
2023/05/17	6	23.73	59.1	23.88	23.80	-53.1	28,059	-0.19%
2023/05/16	4.7	23.49	233	23.51	23.55	-228.3	27,711	-0.82%	大賣/鉅額交易
2023/05/15	6.3	23.32	4	23.26	23.35	2.3	27,531	0.01%
2023/05/12	16.3	23.16	6	23.20	23.10	10.3	27,525	0.04%
2023/05/11	2	23.20	33	23.29	23.30	-31	27,439	-0.11%
2023/05/10	3	23.20	17	23.29	23.30	-14	27,382	-0.05%
2023/05/09	16.4	23.27	0	23.30	23.30	16.4	27,491	0.06%
2023/05/08	27.7	23.21	21.1	23.27	23.35	6.6	27,613	0.02%
2023/05/05	23.1	23.04	6	23.02	23.05	17.1	27,653	0.06%
2023/05/04	6	23.05	42	23.09	23.10	-36	28,121	-0.13%
2023/05/03	13.3	22.94	10	22.97	22.95	3.3	28,317	0.01%
2023/05/02	10.2	22.78	25	22.81	22.90	-14.8	28,638	-0.05%
2023/04/28	2	22.50	17	22.50	22.60	-15	29,309	-0.05%
2023/04/27	6	22.33	6	22.48	22.40	0	29,437	0.00%
2023/04/26	4.4	22.33	5	22.34	22.45	-0.6	29,546	0.00%
2023/04/25	1.2	22.43	7	22.46	22.35	-5.8	29,622	-0.02%
2023/04/24	11.9	22.36	10	22.45	22.45	1.9	29,609	0.01%
2023/04/21	8	22.26	17	22.30	22.30	-9	29,753	-0.03%
2023/04/20	3.6	22.31	1	22.30	22.35	2.6	29,896	0.01%
2023/04/19	0.3	22.40	6	22.45	22.45	-5.7	30,494	-0.02%
2023/04/18	13.2	22.42	0.6	22.45	22.40	12.6	30,543	0.04%
2023/04/17	7.2	22.46	6.2	22.48	22.50	1	31,004	0.00%
2023/04/14	6	22.32	14	22.43	22.50	-8	30,952	-0.03%
2023/04/13	0.3	22.20	55	22.23	22.30	-54.7	30,912	-0.18%
2023/04/12	5	21.91	26	21.96	22.00	-21	30,712	-0.07%
2023/04/11	5	21.75	4	21.70	21.85	1	30,671	0.00%
2023/04/10	6.5	21.74	9.4	21.82	21.80	-2.9	30,480	-0.01%
2023/04/07	0.3	21.75	5	21.73	21.70	-4.7	30,451	-0.02%
2023/04/06	7.3	21.70	2	21.80	21.70	5.3	30,326	0.02%
2023/03/31	1	21.85	29	21.83	21.85	-28	30,257	-0.09%
2023/03/30	8.5	21.63	37.3	21.62	21.65	-28.7	30,650	-0.09%
2023/03/29	0.1	21.63	29.1	21.68	21.70	-28.9	31,339	-0.09%
2023/03/28	7	21.57	8	21.62	21.50	-1	32,113	0.00%
2023/03/27	5.2	21.45	0	0.00	21.45	5.2	32,846	0.02%
2023/03/24	10.2	21.35	26.5	21.44	21.40	-16.3	34,098	-0.05%
2023/03/23	5.6	21.45	15	21.48	21.55	-9.4	34,348	-0.03%
2023/03/22	9	21.31	34	21.29	21.35	-25	34,662	-0.07%
2023/03/21	32.2	21.10	10.1	21.07	21.05	22.2	34,799	0.06%
2023/03/20	54.6	20.91	182	20.99	21.00	-127.4	34,685	-0.37%	大賣/鉅額交易
2023/03/17	58.2	20.97	0	21.10	20.85	58.2	34,460	0.17%
2023/03/16	94.4	21.10	4	21.20	20.90	90.4	33,537	0.27%
2023/03/15	39.1	21.70	2	21.80	21.55	37.1	33,106	0.11%
2023/03/14	42.3	21.79	11	21.79	21.70	31.3	33,006	0.09%
2023/03/13	20.2	22.17	22	22.15	22.20	-1.8	32,321	-0.01%
2023/03/10	40.3	22.31	0	0.00	22.25	40.3	32,225	0.13%
2023/03/09	10.1	22.63	2	22.55	22.50	8.1	32,297	0.03%
2023/03/08	27	22.59	23	22.62	22.75	4	33,172	0.01%
2023/03/07	7.3	22.65	9	22.67	22.65	-1.7	33,327	-0.01%
2023/03/06	18.3	22.53	0	0.00	22.55	18.3	33,101	0.06%
2023/03/03	18.1	22.47	1	22.45	22.40	17.1	33,055	0.05%
2023/03/02	35.2	22.50	12	22.71	22.55	23.2	33,368	0.07%
2023/03/01	23.2	22.70	2	22.75	22.70	21.2	34,039	0.06%
2023/02/24	3	22.83	2.2	22.90	22.75	0.8	34,090	0.00%
2023/02/23	5.4	22.86	3	22.95	22.85	2.4	34,022	0.01%
2023/02/22	12	22.61	14	22.77	22.80	-2	34,302	-0.01%
2023/02/21	11.2	22.73	7	22.76	22.80	4.2	34,319	0.01%
2023/02/20	2.2	22.86	41	22.90	22.95	-38.8	34,675	-0.11%
2023/02/17	0	22.80	73	22.80	22.75	-73	35,011	-0.21%
2023/02/16	2	22.73	15.5	22.72	22.70	-13.5	35,347	-0.04%
2023/02/15	29	22.64	2.5	22.66	22.55	26.5	35,906	0.07%
2023/02/14	15	22.92	38.5	22.86	22.90	-23.5	35,542	-0.07%
2023/02/13	4.2	22.48	57	22.55	22.75	-52.8	35,761	-0.15%
2023/02/10	16	22.36	5	22.48	22.45	11	35,821	0.03%
2023/02/09	2.3	22.33	0	0.00	22.30	2.3	35,978	0.01%
2023/02/08	11.2	22.36	1	22.45	22.40	10.2	35,999	0.03%
2023/02/07	12.3	22.40	2	22.40	22.30	10.3	36,182	0.03%
2023/02/06	29.2	22.35	0	0.00	22.35	29.2	36,204	0.08%
2023/02/03	33	22.42	5	22.41	22.40	28	36,347	0.08%
2023/02/02	133.2	22.49	0	0.00	22.50	133.2	36,284	0.37%	大買/鉅額交易
2023/02/01	131.3	22.70	9	22.65	22.75	122.3	35,941	0.34%	大買/鉅額交易
2023/01/31	61	22.99	2	23.08	22.85	59	35,988	0.16%
2023/01/30	67.1	23.11	9	23.16	23.20	58.1	35,795	0.16%
2023/01/17	0	23.20	4	23.15	23.20	-4	35,026	-0.01%
2023/01/16	23.1	23.00	11	23.08	23.05	12.1	35,085	0.03%
2023/01/13	13	22.90	589	22.95	22.80	-576	35,071	-1.64%	大賣/鉅額交易
2023/01/12	9	22.98	0	22.95	22.90	9	35,746	0.03%
2023/01/11	0.3	23.08	24	23.10	23.10	-23.7	36,145	-0.07%
2023/01/10	1	22.90	6	22.99	23.15	-5	36,281	-0.01%
2023/01/09	11.6	22.91	57	22.97	23.15	-45.4	36,241	-0.13%
2023/01/06	2.3	22.64	11	22.57	22.60	-8.7	36,142	-0.02%
2023/01/05	8.1	22.52	32	22.49	22.60	-23.9	36,911	-0.06%
2023/01/04	0.3	22.35	24	22.30	22.35	-23.7	36,655	-0.06%
2023/01/03	31.2	21.87	3	22.02	22.15	28.2	37,051	0.08%
2022/12/30	0	0.00	13	22.20	22.10	-13	37,123	-0.04%
2022/12/29	8.1	21.88	11	21.95	21.90	-2.9	37,390	-0.01%
2022/12/28	14	22.06	0	0.00	22.15	14	37,930	0.04%
2022/12/27	179.1	22.20	22	22.28	22.25	157.1	38,289	0.41%	大買/鉅額交易
2022/12/26	241.2	21.95	8	22.10	22.10	233.2	38,927	0.60%	大買/鉅額交易
2022/12/23	11.4	21.78	0	0.00	21.90	11.4	40,064	0.03%
2022/12/22	10.5	22.00	20	22.02	22.15	-9.5	40,898	-0.02%
2022/12/21	60.2	21.73	0	0.00	21.70	60.2	41,362	0.15%
2022/12/20	5.1	21.91	9	21.93	21.90	-3.9	41,361	-0.01%
2022/12/19	18.2	22.12	0	0.00	22.05	18.2	40,751	0.04%
2022/12/16	27.4	22.46	4	22.65	22.25	23.4	40,189	0.06%
2022/12/15	18	22.70	6	22.88	22.75	12	39,518	0.03%
2022/12/14	6	22.88	806	22.85	22.90	-800	39,290	-2.04%	大賣/鉅額交易
2022/12/13	5.1	22.68	0	0.00	22.70	5.1	38,999	0.01%
2022/12/12	3.2	22.67	4	22.90	22.90	-0.8	38,858	0.00%
2022/12/09	5.3	22.61	1	22.80	22.70	4.3	39,501	0.01%
2022/12/08	14	22.70	1.8	22.76	22.80	12.2	39,500	0.03%
2022/12/07	5.8	23.09	142.1	23.10	23.05	-136.3	39,805	-0.34%	大賣/鉅額交易
2022/12/06	12.1	22.50	1	22.65	22.40	11.1	39,379	0.03%
2022/12/05	173.1	22.75	10	22.87	22.75	163.1	39,214	0.42%	大買/鉅額交易
2022/12/02	19	22.54	1	22.50	22.50	18	39,140	0.05%
2022/12/01	65.6	22.68	1	23.00	22.60	64.6	39,480	0.16%
2022/11/30	5	23.00	83	23.13	23.00	-78	39,128	-0.20%
2022/11/29	1	22.70	30	22.58	22.85	-29	38,153	-0.08%
2022/11/28	32.1	22.19	10	22.37	22.20	22.1	37,723	0.06%
2022/11/25	17.4	22.43	2	22.53	22.40	15.4	37,853	0.04%
2022/11/24	5.1	22.36	3	22.40	22.45	2.1	38,158	0.01%
2022/11/23	0.4	22.50	202.1	22.39	22.55	-201.6	38,123	-0.53%	大賣/鉅額交易
2022/11/22	12	21.36	20	21.57	21.65	-8	37,540	-0.02%
2022/11/21	10.7	21.27	0	0.00	21.40	10.7	37,520	0.03%
2022/11/18	32.2	21.39	0	0.00	21.40	32.2	37,471	0.09%
2022/11/17	10	21.62	1	21.60	21.65	9	37,576	0.02%
2022/11/16	201.9	21.79	9	22.05	21.80	192.9	37,739	0.51%	大買/鉅額交易
2022/11/15	632	21.89	51	21.85	22.00	581	37,538	1.55%	大買/鉅額交易
2022/11/14	14	21.79	24	21.94	21.70	-10	37,461	-0.03%
2022/11/11	2.3	21.78	27	21.71	21.85	-24.7	37,305	-0.07%
2022/11/10	10.2	21.05	15	21.10	21.15	-4.8	37,003	-0.01%
2022/11/09	32.4	21.01	7	21.13	21.20	25.4	37,240	0.07%
2022/11/08	3.4	21.47	13	21.48	21.55	-9.6	36,802	-0.03%
2022/11/07	1.4	21.19	17	21.24	21.45	-15.7	36,762	-0.04%
2022/11/04	0.1	20.80	9	20.77	20.90	-8.9	36,886	-0.02%
2022/11/03	14	20.58	0	0.00	20.55	14	37,187	0.04%
2022/11/02	10	20.95	0	0.00	20.85	10	37,302	0.03%
2022/11/01	0.5	21.10	51	20.94	21.10	-50.5	37,236	-0.14%
2022/10/31	8.3	20.53	2	20.68	20.40	6.3	37,321	0.02%
2022/10/27	3.1	20.65	10	20.69	20.55	-6.9	37,391	-0.02%
2022/10/26	7.1	20.46	7	20.42	20.35	0.1	37,477	0.00%
2022/10/25	6.2	19.94	21	19.95	20.00	-14.8	37,284	-0.04%
2022/10/24	6.2	20.03	2	20.20	19.90	4.2	37,507	0.01%
2022/10/21	3.3	19.92	11	19.85	20.00	-7.7	37,362	-0.02%
2022/10/20	16.8	19.55	7	19.65	19.70	9.8	37,386	0.03%
2022/10/19	9.1	19.85	0	0.00	19.90	9.1	36,856	0.02%
2022/10/18	7	20.07	0.1	20.15	20.10	6.9	36,666	0.02%
2022/10/17	17.5	19.86	10	19.75	19.80	7.5	36,799	0.02%
2022/10/14	0.2	19.95	94	19.89	19.80	-93.8	37,156	-0.25%
2022/10/13	63.4	19.82	64.6	19.63	19.65	-1.2	37,479	0.00%
2022/10/12	3	20.25	2	20.35	20.25	1	37,051	0.00%
2022/10/11	13.2	20.10	5	20.15	20.10	8.2	37,553	0.02%
2022/10/07	4.5	20.44	3	20.53	20.45	1.5	37,778	0.00%
2022/10/06	12.4	20.56	0.1	20.50	20.60	12.3	38,698	0.03%
2022/10/05	4.2	20.71	16	20.62	20.50	-11.8	39,600	-0.03%
2022/10/04	3	20.22	37	20.19	20.15	-34	39,489	-0.09%
2022/10/03	17.7	19.77	7	19.76	19.70	10.7	39,279	0.03%
2022/09/30	44.7	19.86	50	19.85	19.85	-5.3	39,035	-0.01%
2022/09/29	27	20.09	0	0.00	20.05	27	38,420	0.07%
2022/09/28	36	20.26	57	20.22	20.10	-21	38,398	-0.05%
2022/09/27	47.4	20.86	17.1	20.77	20.75	30.4	37,734	0.08%
2022/09/26	96.3	21.36	16	21.35	21.25	80.3	37,481	0.21%
2022/09/23	21.2	21.66	4	21.74	21.65	17.2	38,139	0.05%
2022/09/22	82.7	21.64	3	21.90	21.60	79.7	38,352	0.21%
2022/09/21	3.2	22.06	1	22.15	22.05	2.2	38,110	0.01%
2022/09/20	11	22.12	0	0.00	22.20	11	38,087	0.03%
2022/09/19	5.1	22.10	1	22.35	22.15	4.1	38,054	0.01%
2022/09/16	6.4	22.19	0	0.00	22.10	6.4	37,980	0.02%
2022/09/15	7	22.32	0	0.00	22.30	7	37,330	0.02%
2022/09/14	75	22.43	0	0.00	22.30	75	37,527	0.20%
2022/09/13	9.1	22.81	6	23.00	22.75	3.1	37,514	0.01%
2022/09/12	13.5	22.94	0	0.00	22.90	13.5	37,684	0.04%
2022/09/08	5.3	22.84	0	0.00	22.90	5.3	38,143	0.01%
2022/09/07	27	22.89	10	22.97	22.80	17	38,832	0.04%
2022/09/06	11.2	23.37	1	23.35	23.40	10.2	38,851	0.03%
2022/09/05	0	0.00	3	23.15	23.25	-3	39,338	-0.01%
2022/09/02	67	22.95	0.1	23.00	22.90	66.9	39,793	0.17%
2022/09/01	15.4	23.01	20	23.08	23.05	-4.6	40,102	-0.01%
2022/08/31	2.6	23.36	3	23.60	23.50	-0.4	40,481	0.00%
2022/08/30	61.1	23.25	0	0.00	23.25	61.1	40,094	0.15%
2022/08/29	55	23.36	0.2	23.65	23.50	54.8	39,792	0.14%
2022/08/26	9.3	23.85	0	0.00	23.85	9.3	39,689	0.02%
2022/08/25	0	23.85	6	23.75	23.75	-6	39,795	-0.02%
2022/08/24	30.2	23.61	3	23.65	23.45	27.2	39,974	0.07%
2022/08/23	35	23.91	0	0.00	23.80	35	43,093	0.08%
2022/08/22	2	24.40	1	24.30	24.35	1	44,016	0.00%
2022/08/19	4	24.28	9	24.49	24.60	-5	44,991	-0.01%
2022/08/18	1	24.45	4.5	24.56	24.45	-3.5	45,094	-0.01%
2022/08/17	12	24.83	13	24.84	24.90	-1	45,265	0.00%
2022/08/16	1.4	24.59	16	24.47	24.55	-14.6	45,351	-0.03%
2022/08/15	3.1	24.20	7	24.28	24.25	-3.9	45,511	-0.01%
2022/08/12	2.1	24.15	3	24.10	24.10	-0.9	45,862	0.00%
2022/08/11	13.1	23.84	20	24.01	24.05	-6.9	46,417	-0.01%
2022/08/10	16.6	23.50	11	23.52	23.55	5.6	46,625	0.01%
2022/08/09	11.2	23.34	14	23.36	23.30	-2.8	46,849	-0.01%
2022/08/08	4.1	23.05	12	23.03	23.10	-7.9	47,093	-0.02%
2022/08/05	2.1	22.95	128	22.80	23.00	-125.9	47,952	-0.26%	大賣/鉅額交易
2022/08/04	27.1	22.17	20	22.20	22.25	7.1	48,357	0.01%
2022/08/03	18	22.31	0	0.00	22.30	18	48,627	0.04%
2022/08/02	90.1	22.44	0	0.00	22.45	90.1	49,045	0.18%
2022/08/01	0	0.00	23	22.91	22.95	-23	49,276	-0.05%
2022/07/29	45	22.90	0	0.00	22.95	45	49,904	0.09%
2022/07/28	1	23.05	252	23.20	23.20	-251	50,145	-0.50%	大賣/鉅額交易
2022/07/27	0	23.00	28	22.82	22.95	-28	50,004	-0.06%
2022/07/26	1.5	22.80	1	22.90	22.95	0.5	50,007	0.00%
2022/07/25	7.1	22.75	126	22.84	22.70	-118.9	50,025	-0.24%	大賣/鉅額交易
2022/07/22	1	22.46	2	22.75	22.75	-1	50,265	0.00%
2022/07/21	0	0.00	7	22.36	22.65	-7	50,606	-0.01%
2022/07/20	420.2	22.51	1	22.20	22.25	419.2	50,794	0.83%	大買/鉅額交易
2022/07/19	66	22.16	3.4	22.24	22.20	62.6	50,687	0.12%
2022/07/18	16.4	22.20	22	22.25	22.30	-5.6	51,013	-0.01%
2022/07/15	51.6	21.87	0	0.00	21.80	51.6	50,644	0.10%
2022/07/14	13.1	22.25	0	0.00	22.25	13.1	50,425	0.03%
2022/07/13	12	23.23	4	23.63	23.45	8	49,828	0.02%
2022/07/12	6	23.06	2	23.05	22.95	4	49,189	0.01%
2022/07/11	0.5	24.00	2	23.85	23.65	-1.6	49,079	0.00%
2022/07/08	3.2	23.99	10	23.96	23.85	-6.8	49,584	-0.01%
2022/07/07	4.1	23.78	18	23.77	23.70	-13.9	49,762	-0.03%
2022/07/06	38.2	23.68	15	23.55	23.50	23.2	50,021	0.05%
2022/07/05	13	24.24	0	24.65	24.30	13	49,644	0.03%
2022/07/04	14.8	24.17	0	0.00	24.30	14.8	49,813	0.03%
2022/07/01	26.2	24.55	5	24.59	24.60	21.2	51,056	0.04%
2022/06/30	16.1	25.41	1	25.20	25.10	15.1	51,643	0.03%
2022/06/29	3	25.65	10	25.72	25.80	-7	51,917	-0.01%
2022/06/28	15.1	25.80	2	25.80	25.80	13.1	52,170	0.03%
2022/06/27	27.2	26.27	1	26.35	26.20	26.2	52,607	0.05%
2022/06/24	0.1	26.20	5	26.37	26.30	-4.9	52,432	-0.01%
2022/06/23	2.6	25.85	15	26.31	26.05	-12.4	52,483	-0.02%
2022/06/22	28.1	26.09	8	26.06	26.05	20.1	52,405	0.04%
2022/06/21	6.3	26.39	10	26.27	26.45	-3.7	52,380	-0.01%
2022/06/20	6.2	25.55	3	25.65	25.50	3.2	52,656	0.01%
2022/06/17	2	26.03	4	26.19	26.00	-2	52,494	0.00%
2022/06/16	1.4	26.70	35	26.72	26.60	-33.6	52,312	-0.06%
2022/06/15	0	0.00	2	26.33	26.30	-2	52,759	0.00%
2022/06/14	2.2	25.89	14	25.99	26.00	-11.8	53,021	-0.02%
2022/06/13	10.5	25.49	3	25.53	25.55	7.5	52,770	0.01%
2022/06/10	11.1	25.90	4	26.04	26.00	7.1	52,499	0.01%
2022/06/09	54.4	26.14	1	26.20	25.85	53.4	52,248	0.10%
2022/06/08	1	26.80	0	0.00	26.75	1	51,486	0.00%
2022/06/07	0	0.00	1	26.55	26.55	-1	51,853	0.00%
2022/06/06	2	26.95	8	26.83	26.85	-6	52,387	-0.01%
2022/06/02	9	26.44	0	0.00	26.60	9	53,198	0.02%
2022/06/01	3	26.70	8	26.68	26.55	-5	54,359	-0.01%
2022/05/31	33	26.46	22	26.56	27.15	11	54,651	0.02%
2022/05/30	12	26.74	48	27.01	27.10	-36	51,544	-0.07%
2022/05/27	12.1	26.38	44.5	26.26	26.60	-32.4	50,778	-0.06%
2022/05/26	6.1	25.16	7	25.36	25.30	-0.9	50,891	0.00%
2022/05/25	14.2	25.31	10	25.45	25.35	4.2	51,632	0.01%
2022/05/24	4.1	25.60	8	25.62	25.55	-3.9	52,700	-0.01%
2022/05/23	8	25.54	7	25.31	25.45	1	52,523	0.00%
2022/05/20	8	25.41	11	25.50	25.45	-3	52,738	-0.01%
2022/05/19	31.7	25.32	1	25.35	25.30	30.7	52,434	0.06%
2022/05/18	2	25.76	4.3	25.90	26.10	-2.3	51,969	0.00%
2022/05/17	32	25.45	0	0.00	25.50	32	52,002	0.06%
2022/05/16	17.4	25.70	27	25.74	25.70	-9.6	52,112	-0.02%
2022/05/13	34	25.75	6	25.74	25.80	28	51,999	0.05%
2022/05/12	20	26.44	26	26.13	26.05	-6	51,405	-0.01%
2022/05/11	44	27.09	17	27.11	27.10	27	51,084	0.05%
2022/05/10	15.2	27.16	33	27.44	27.55	-17.8	51,342	-0.03%
2022/05/09	12.6	27.35	4	27.55	27.30	8.6	51,224	0.02%
2022/05/06	14.1	27.58	16	27.69	28.00	-1.9	51,525	0.00%
2022/05/05	103	28.46	5	28.18	28.05	98	52,080	0.19%	大買/
2022/05/04	3	28.83	13.2	28.91	28.90	-10.2	51,753	-0.02%
2022/05/03	11	28.82	2.1	28.90	28.75	8.9	52,196	0.02%
2022/04/29	0.1	29.00	8	29.16	29.25	-7.9	52,517	-0.02%
2022/04/28	33	28.63	10	28.76	29.00	23	52,771	0.04%
2022/04/27	28	29.04	11	29.20	28.90	17	52,740	0.03%
2022/04/26	0.1	29.65	39	29.49	29.70	-38.9	52,882	-0.07%
2022/04/25	5.3	28.81	6.4	29.25	29.10	-1.1	52,663	0.00%
2022/04/22	1	29.20	21	29.28	29.45	-20	52,476	-0.04%
2022/04/21	24	28.80	2	28.95	28.75	22	52,787	0.04%
2022/04/20	2.1	28.83	22	28.87	29.20	-19.9	54,276	-0.04%
2022/04/19	4	28.83	18	28.99	28.95	-14	54,643	-0.03%
2022/04/18	41.2	28.72	13	28.81	28.75	28.2	55,421	0.05%
2022/04/15	65	29.08	20	29.42	29.35	45	55,161	0.08%
2022/04/14	30	29.86	92	29.81	29.45	-62	55,199	-0.11%
2022/04/13	24	30.51	3	30.47	30.35	21	54,960	0.04%
2022/04/12	4	30.48	34.3	30.63	30.70	-30.3	54,588	-0.06%
2022/04/11	18.5	30.69	21.7	30.58	30.45	-3.2	54,014	-0.01%
2022/04/08	65	30.50	42	30.45	30.50	23	53,483	0.04%
2022/04/07	62	30.52	79.7	30.54	30.35	-17.7	52,910	-0.03%
2022/04/06	26	30.02	14	30.05	30.15	12	51,305	0.02%
2022/04/01	10	29.80	70.8	29.62	29.85	-60.8	49,861	-0.12%
2022/03/31	6	29.28	32	29.22	29.40	-26	49,092	-0.05%
2022/03/30	2	29.00	42.3	29.04	29.00	-40.3	48,418	-0.08%
2022/03/29	5	28.70	22	28.80	28.80	-17	47,964	-0.04%
2022/03/28	14.1	28.49	11	28.93	29.00	3.1	48,207	0.01%
2022/03/25	10	28.90	1.2	28.98	29.00	8.8	48,151	0.02%
2022/03/24	10.8	29.15	33	29.20	29.15	-22.2	48,056	-0.05%
2022/03/23	12	29.00	31.2	29.01	29.20	-19.2	48,030	-0.04%
2022/03/22	2	28.25	9	28.44	28.55	-7	47,386	-0.01%
2022/03/21	25.1	28.22	2	28.38	28.30	23.1	47,093	0.05%
2022/03/18	132.3	28.33	48.1	28.34	28.15	84.2	46,789	0.18%	大買/
2022/03/17	6	27.31	62	27.83	27.60	-56	45,712	-0.12%
2022/03/16	6.2	26.82	11	27.06	26.95	-4.8	45,111	-0.01%
2022/03/15	4.2	26.65	0	0.00	26.60	4.2	44,878	0.01%
2022/03/14	7	26.77	13	26.92	26.80	-6	45,252	-0.01%
2022/03/11	8.3	26.57	2.2	26.60	26.50	6.1	45,719	0.01%
2022/03/10	0	0.00	43	26.71	26.80	-43	45,980	-0.09%
2022/03/09	19.3	25.84	4	26.00	25.75	15.3	46,095	0.03%
2022/03/08	48.4	25.73	4	25.66	25.60	44.4	45,964	0.10%
2022/03/07	97.2	26.32	5	26.20	26.25	92.2	45,170	0.20%
2022/03/04	12.1	27.36	1	27.35	27.35	11.1	44,605	0.02%
2022/03/03	3.3	27.89	3	27.95	27.95	0.3	44,184	0.00%
2022/03/02	0.1	27.75	7.6	27.76	27.95	-7.5	44,067	-0.02%
2022/03/01	1.7	27.41	73	27.55	27.75	-71.3	44,046	-0.16%
2022/02/25	18.4	26.62	115	26.81	27.15	-96.6	43,248	-0.22%	大賣/
2022/02/24	125.7	26.96	20.9	26.96	26.90	104.8	42,362	0.25%	大買/鉅額交易
2022/02/23	13	27.66	2	27.75	27.80	11	40,992	0.03%
2022/02/22	21.1	27.78	0	0.00	27.85	21.1	41,082	0.05%
2022/02/21	11.3	28.15	151	28.20	28.35	-139.7	40,847	-0.34%	大賣/鉅額交易
2022/02/18	30	28.35	0	0.00	28.35	30	41,144	0.07%
2022/02/17	18	28.33	9.1	28.36	28.45	8.9	41,111	0.02%
2022/02/16	56.3	28.23	3	28.43	28.20	53.3	40,784	0.13%
2022/02/15	39.2	28.34	2	28.33	28.15	37.2	40,242	0.09%
2022/02/14	17.1	28.38	33	28.36	28.65	-15.9	39,948	-0.04%
2022/02/11	32	28.71	0	0.00	28.85	32	39,558	0.08%
2022/02/10	28.5	28.52	1	28.70	28.85	27.5	39,375	0.07%
2022/02/09	1.5	28.81	1.4	28.80	28.90	0.1	38,799	0.00%
2022/02/08	1	28.55	66	28.64	28.70	-65	38,318	-0.17%
2022/02/07	32.3	28.27	131.8	28.11	28.50	-99.5	37,643	-0.26%	大賣/
2022/01/26	10.1	27.45	4	27.51	27.60	6.1	36,413	0.02%
2022/01/25	32.1	27.00	1	27.25	27.25	31.1	36,212	0.09%
2022/01/24	15.3	27.02	8.2	27.33	27.50	7.1	35,877	0.02%
2022/01/21	13	27.20	4	27.16	27.40	9	35,482	0.03%
2022/01/20	4	27.60	7	27.66	27.70	-3	34,989	-0.01%
2022/01/19	74.1	27.76	8	27.89	27.80	66.1	34,687	0.19%
2022/01/18	12	27.86	9.1	27.97	27.90	3	34,083	0.01%
2022/01/17	8.3	27.81	2	27.78	27.80	6.2	33,806	0.02%
2022/01/14	35.4	27.99	4	27.94	27.90	31.4	33,758	0.09%
2022/01/13	9.6	28.23	23.1	28.15	28.45	-13.5	33,519	-0.04%
2022/01/12	4.3	27.21	4	27.55	27.40	0.3	32,036	0.00%
2022/01/11	52	27.06	99	26.92	27.40	-47	31,414	-0.15%
2022/01/10	31.5	26.20	1	26.15	26.40	30.5	30,637	0.10%
2022/01/07	12	26.24	78.3	26.37	26.30	-66.3	30,625	-0.22%
2022/01/06	10.1	26.30	9.6	26.07	26.20	0.5	30,273	0.00%
2022/01/05	1.8	25.87	9	25.96	26.05	-7.2	29,814	-0.02%
2022/01/04	4	25.78	5	25.89	25.95	-1	29,971	0.00%
2022/01/03	2.4	25.83	7	25.91	25.75	-4.6	29,966	-0.02%
2021/12/30	2.2	25.95	1	26.05	25.95	1.2	30,503	0.00%
2021/12/29	7	25.96	29	26.01	26.10	-22	30,879	-0.07%
2021/12/28	2	25.85	2.3	25.92	25.95	-0.3	31,034	0.00%
2021/12/27	5.1	25.80	20.3	25.90	25.80	-15.2	31,043	-0.05%
2021/12/24	0.2	25.85	2	25.93	25.85	-1.8	31,571	-0.01%
2021/12/23	1	25.80	25	25.89	25.90	-24	31,987	-0.08%
2021/12/22	2.1	25.80	11	25.83	25.80	-8.9	32,059	-0.03%
2021/12/21	2	25.55	26	25.58	25.65	-24	32,072	-0.07%
2021/12/20	21	25.35	10	25.35	25.35	11	32,028	0.03%
2021/12/17	1	25.60	67	25.79	25.60	-66	32,276	-0.20%
2021/12/16	1	25.35	2	25.43	25.50	-1	32,351	0.00%
2021/12/15	7.4	25.40	0	0.00	25.35	7.4	32,803	0.02%
2021/12/14	14.1	25.35	2	25.53	25.55	12.1	33,573	0.04%
2021/12/13	26.1	25.84	2	25.80	25.85	24.1	34,321	0.07%
2021/12/10	1	25.95	12	25.93	25.95	-11	34,337	-0.03%
2021/12/09	2.2	25.79	9.2	25.92	25.90	-7	34,485	-0.02%
2021/12/08	11	25.80	12.4	25.89	25.95	-1.4	34,539	0.00%
2021/12/07	14	25.69	46.2	25.78	26.00	-32.2	33,932	-0.09%
2021/12/06	0.3	25.35	6	25.34	25.45	-5.7	33,351	-0.02%
2021/12/03	0	24.95	9.2	25.10	25.20	-9.2	33,150	-0.03%
2021/12/02	5	24.50	10.3	24.86	25.00	-5.3	32,490	-0.02%
2021/12/01	0.5	24.76	3	24.40	24.85	-2.5	31,937	-0.01%
2021/11/30	1	24.45	1.7	24.46	24.40	-0.7	31,777	0.00%
2021/11/29	3	24.35	0.3	24.40	24.30	2.8	31,012	0.01%
2021/11/26	2.1	24.62	4	24.63	24.70	-1.9	30,927	-0.01%
2021/11/25	4.2	24.85	5	24.84	24.95	-0.8	31,206	0.00%
2021/11/24	8.2	24.74	9	24.89	24.80	-0.8	31,106	0.00%
2021/11/23	2	24.40	5	24.35	24.50	-3	31,063	-0.01%
2021/11/22	2.1	24.31	1	24.30	24.40	1.1	31,119	0.00%
2021/11/19	18.1	24.33	3	24.40	24.25	15.1	31,263	0.05%
2021/11/18	53.5	24.80	11.7	24.62	24.75	41.8	31,198	0.13%
2021/11/17	6	24.32	6.5	24.41	24.45	-0.5	31,080	0.00%
2021/11/16	5	23.95	10	23.97	24.05	-5	30,878	-0.02%
2021/11/15	5.5	24.00	25.5	23.95	24.00	-20	31,057	-0.06%
2021/11/12	2	23.50	12	23.69	23.70	-10	30,892	-0.03%
2021/11/11	0	0.00	22.4	23.57	23.60	-22.4	31,098	-0.07%
2021/11/10	0	0.00	0.1	23.55	23.55	-0.1	32,063	0.00%
2021/11/09	0.2	23.40	66	23.51	23.55	-65.8	33,086	-0.20%
2021/11/08	5.2	23.40	2	23.38	23.40	3.2	33,500	0.01%
2021/11/05	9.8	23.15	9	23.20	23.20	0.8	33,717	0.00%
2021/11/04	0	23.25	15	23.43	23.25	-15	33,798	-0.04%
2021/11/03	0.2	23.30	132	23.11	23.35	-131.8	33,795	-0.39%	大賣/鉅額交易
2021/11/02	2	23.10	0	0.00	23.10	2	34,050	0.01%
2021/11/01	15.7	23.04	0	0.00	23.05	15.7	34,278	0.05%
2021/10/29	4	23.15	5	23.15	23.20	-1	34,215	0.00%
2021/10/28	5	23.30	3.1	23.34	23.40	1.9	34,225	0.01%
2021/10/27	9	23.40	5	23.35	23.40	4	34,355	0.01%
2021/10/26	0	23.50	0	0.00	23.55	0	34,437	0.00%
2021/10/25	0.3	23.55	19	23.56	23.55	-18.7	34,263	-0.05%
2021/10/22	5.1	23.50	42	23.45	23.55	-36.9	34,316	-0.11%
2021/10/21	0	0.00	16	23.25	23.40	-16	33,922	-0.05%
2021/10/20	8	23.00	11	23.07	23.00	-3	33,272	-0.01%
2021/10/19	15.2	23.03	3	23.07	23.00	12.2	33,057	0.04%
2021/10/18	2	22.95	15	23.11	23.05	-13	32,921	-0.04%
2021/10/15	5.5	22.91	7.1	22.98	23.00	-1.7	32,613	-0.01%
2021/10/14	0	0.00	12	22.95	22.95	-12	32,692	-0.04%
2021/10/13	1	22.70	46	22.75	22.85	-45	32,941	-0.14%
2021/10/12	6	22.64	0	0.00	22.90	6	33,807	0.02%
2021/10/08	3	22.92	1	22.85	22.90	2	33,738	0.01%
2021/10/07	0	0.00	45	22.95	22.85	-45	33,870	-0.13%
2021/10/06	3.4	22.57	19	22.68	22.70	-15.6	33,628	-0.05%
2021/10/05	9.2	22.24	0	0.00	22.45	9.2	33,576	0.03%
2021/10/04	15.3	22.30	0	0.00	22.40	15.3	33,626	0.05%
2021/10/01	74.9	22.46	6	22.55	22.50	68.9	33,881	0.20%
2021/09/30	5	22.65	5	22.82	22.90	0	33,630	0.00%
2021/09/29	43	22.74	1.6	22.77	22.75	41.4	33,470	0.12%
2021/09/28	1	22.55	0	0.00	22.90	1	33,327	0.00%
2021/09/27	11	22.79	1	22.70	22.75	10	33,111	0.03%
2021/09/24	11.7	22.79	0	0.00	22.80	11.7	33,140	0.04%
2021/09/23	0.3	22.95	1.3	22.95	22.95	-1	33,035	0.00%
2021/09/22	14.2	22.56	3	22.53	22.60	11.2	32,828	0.03%
2021/09/17	16	23.27	1.2	23.26	23.00	14.8	32,216	0.05%
2021/09/16	250	23.35	4	23.43	23.40	246	31,654	0.78%	大買/鉅額交易
2021/09/15	10.5	22.95	1	22.95	23.00	9.5	30,744	0.03%
2021/09/14	2	23.00	66	22.96	23.00	-64	30,609	-0.21%
2021/09/13	10.2	22.85	2.3	22.99	23.00	7.9	30,470	0.03%
2021/09/10	2	22.75	4	22.93	22.95	-2	30,734	-0.01%
2021/09/09	0	0.00	15	22.72	22.85	-15	31,186	-0.05%
2021/09/08	0	0.00	4.2	22.86	22.90	-4.2	31,342	-0.01%
2021/09/07	1	22.80	0	0.00	22.85	1	31,339	0.00%
2021/09/06	36.6	22.80	12	22.83	22.85	24.6	31,468	0.08%
2021/09/03	17	22.80	3.2	22.80	22.85	13.8	31,466	0.04%
2021/09/02	2.1	22.56	5	22.67	22.70	-2.9	31,484	-0.01%
2021/09/01	7.1	22.90	57	22.95	23.00	-49.9	31,489	-0.16%
2021/08/31	0.4	22.95	80	22.88	23.00	-79.6	31,304	-0.25%
2021/08/30	6	22.80	10	22.80	22.90	-4	30,826	-0.01%
2021/08/27	4	22.66	2	22.60	22.75	2	30,851	0.01%
2021/08/26	2.1	22.17	0.4	22.45	22.40	1.7	30,525	0.01%
2021/08/25	4.1	22.25	11	22.20	22.30	-6.9	30,608	-0.02%
2021/08/24	11.5	21.83	76.2	21.84	22.00	-64.8	30,324	-0.21%
2021/08/23	2.1	21.48	0.1	21.50	21.45	2.1	30,290	0.01%
2021/08/20	41.1	21.14	0	0.00	21.15	41.1	30,598	0.13%
2021/08/19	35.2	21.28	0	21.35	21.35	35.2	31,913	0.11%
2021/08/18	2	21.55	0.5	21.65	21.60	1.5	31,640	0.00%
2021/08/17	0	0.00	4	21.45	21.60	-4	32,363	-0.01%
2021/08/16	25.8	21.49	1	21.25	21.40	24.8	32,290	0.08%
2021/08/13	7.4	22.83	110.7	22.85	22.80	-103.3	32,099	-0.32%	大賣/鉅額交易
2021/08/12	10	22.95	9.2	23.00	22.90	0.8	31,613	0.00%
2021/08/11	12	23.00	125	23.03	23.00	-113	31,314	-0.36%	大賣/鉅額交易
2021/08/10	4.2	22.95	45	23.04	23.00	-40.8	31,564	-0.13%
2021/08/09	57	23.00	168	22.93	23.10	-111	32,212	-0.34%	大賣/鉅額交易
2021/08/06	0.1	23.00	91	23.12	23.10	-90.9	32,486	-0.28%
2021/08/05	11.4	23.01	1.1	23.05	23.10	10.3	33,171	0.03%
2021/08/04	2	23.00	8.1	23.00	23.00	-6.1	35,359	-0.02%
2021/08/03	2.1	22.97	52	23.01	23.05	-49.9	36,865	-0.14%
2021/08/02	10.6	23.09	0	0.00	23.10	10.6	38,154	0.03%
2021/07/30	2	22.80	3	22.85	22.85	-1	38,287	0.00%
2021/07/29	0	0.00	29	22.81	22.80	-29	38,669	-0.07%
2021/07/28	4.1	22.64	8.2	22.63	22.75	-4.1	39,014	-0.01%
2021/07/27	1	22.80	2	22.85	22.85	-1	39,561	0.00%
2021/07/26	6.4	22.94	19	22.91	22.90	-12.6	40,148	-0.03%
2021/07/23	7.7	22.92	8	22.98	23.00	-0.3	40,400	0.00%
2021/07/22	1.3	22.80	8	22.83	22.85	-6.7	40,669	-0.02%
2021/07/21	2	22.70	8	22.65	22.70	-6	41,004	-0.01%
2021/07/20	21	22.71	5	22.65	22.65	16	41,527	0.04%
2021/07/19	56	22.91	7	23.04	23.00	49	41,459	0.12%
2021/07/16	36	22.85	27	22.99	23.05	9	41,699	0.02%
2021/07/15	7.5	22.74	0.5	22.75	22.75	7	41,161	0.02%
2021/07/14	1	22.60	41	22.65	22.70	-40	41,478	-0.10%
2021/07/13	65.2	22.70	3	22.75	22.70	62.2	42,089	0.15%
2021/07/12	24	22.82	6.3	22.93	22.65	17.7	41,905	0.04%
2021/07/09	9.1	22.67	130	22.57	22.70	-120.9	41,888	-0.29%	大賣/鉅額交易
2021/07/08	2	22.90	53.1	22.85	22.85	-51.1	41,757	-0.12%
2021/07/07	116.1	22.54	7	22.66	22.65	109.1	41,843	0.26%	大買/鉅額交易
2021/07/06	11.1	22.55	2	22.60	22.60	9.1	41,746	0.02%
2021/07/05	10.4	22.47	1.4	22.45	22.50	9.1	41,750	0.02%
2021/07/02	4	22.45	0	0.00	22.40	4	41,755	0.01%
2021/07/01	3.6	22.54	1	22.60	22.55	2.6	41,913	0.01%
2021/06/30	2	22.70	7	22.74	22.70	-5	41,894	-0.01%
2021/06/29	6.7	22.48	1	22.50	22.60	5.7	41,824	0.01%
2021/06/28	5.1	22.70	0	0.00	22.65	5.1	42,026	0.01%
2021/06/25	10	22.70	31.2	22.71	22.75	-21.2	42,487	-0.05%
2021/06/24	17.2	22.54	0.1	22.50	22.55	17.2	42,451	0.04%
2021/06/23	0	22.45	1	22.45	22.55	-1	42,846	0.00%
2021/06/22	0.1	22.30	2	22.33	22.30	-1.9	43,399	0.00%
2021/06/21	1.7	22.13	1	22.25	22.25	0.7	43,413	0.00%
2021/06/18	15	22.15	0	0.00	22.15	15	43,304	0.03%
2021/06/17	22.2	22.20	2	22.23	22.30	20.2	42,894	0.05%
2021/06/16	48.1	22.28	1	22.30	22.40	47.1	43,429	0.11%
2021/06/15	23.6	22.36	0	0.00	22.40	23.6	43,528	0.05%
2021/06/11	3.9	22.46	91	22.45	22.50	-87.1	44,044	-0.20%
2021/06/10	21.1	22.34	20	22.40	22.50	1.1	44,798	0.00%
2021/06/09	13.3	22.36	0	0.00	22.45	13.3	45,733	0.03%
2021/06/08	0.1	22.55	33	22.55	22.55	-32.9	46,197	-0.07%
2021/06/07	14.4	22.37	0	0.00	22.55	14.4	47,083	0.03%
2021/06/04	12.2	22.53	0	0.00	22.75	12.2	47,616	0.03%
2021/06/03	3	22.85	1	23.00	22.90	2	48,813	0.00%
2021/06/02	2.3	22.73	65	22.86	22.95	-62.7	49,204	-0.13%
2021/06/01	0.1	23.00	2	22.98	23.00	-1.9	49,151	0.00%
2021/05/31	1.4	22.93	9	23.13	23.05	-7.6	49,478	-0.02%
2021/05/28	15.2	22.55	23	23.00	23.00	-7.8	49,540	-0.02%
2021/05/27	51.1	22.48	0	0.00	22.40	51.1	49,248	0.10%
2021/05/26	0	0.00	24	22.90	23.00	-24	49,174	-0.05%
2021/05/25	4	23.01	11	23.13	22.85	-7	49,644	-0.01%
2021/05/24	67.4	22.41	0	0.00	22.50	67.4	49,453	0.14%
2021/05/21	1	22.65	13	23.07	22.60	-12	49,918	-0.02%
2021/05/20	0.7	22.35	104	22.30	22.30	-103.3	49,372	-0.21%	大賣/鉅額交易
2021/05/19	0	0.00	0.2	22.30	22.25	-0.2	49,423	0.00%
2021/05/18	2	22.40	39	22.28	22.50	-37	50,016	-0.07%
2021/05/17	22.4	21.33	42.4	21.34	21.55	-20	50,600	-0.04%
2021/05/14	2.4	21.97	10	22.00	22.00	-7.6	49,939	-0.02%
2021/05/13	20.2	21.96	24	22.28	22.05	-3.8	49,359	-0.01%
2021/05/12	64.1	22.25	197.8	22.38	22.35	-133.7	48,528	-0.28%	大賣/鉅額交易
2021/05/11	47.1	23.73	171	23.78	23.65	-123.9	46,106	-0.27%	大賣/鉅額交易
2021/05/10	9	23.47	37.1	23.60	23.95	-28.1	44,550	-0.06%
2021/05/07	4	23.05	38	23.02	23.10	-34	43,845	-0.08%
2021/05/06	10.1	22.85	91.8	22.90	23.00	-81.7	43,925	-0.19%
2021/05/05	0.3	22.40	34	22.46	22.50	-33.7	43,415	-0.08%
2021/05/04	7.7	22.26	220.5	22.26	22.35	-212.8	43,236	-0.49%	大賣/鉅額交易
2021/05/03	25.5	22.60	26	22.72	22.75	-0.5	42,924	0.00%
2021/04/29	11	22.95	5.7	23.02	22.80	5.3	42,522	0.01%
2021/04/28	15.2	23.17	62	23.20	23.25	-46.8	42,261	-0.11%
2021/04/27	0.5	23.00	24	23.13	23.15	-23.5	42,522	-0.06%
2021/04/26	7.3	23.00	19	23.05	23.10	-11.7	42,262	-0.03%
2021/04/23	24	22.86	10	22.81	22.80	14	41,851	0.03%
2021/04/22	2.1	22.94	44.2	22.92	22.90	-42.1	41,835	-0.10%
2021/04/21	0	22.80	5.3	22.73	22.90	-5.3	41,544	-0.01%
2021/04/20	64	22.85	29.4	22.90	22.90	34.6	41,334	0.08%
2021/04/19	28	22.44	37.1	22.63	22.80	-9.1	40,921	-0.02%
2021/04/16	5.5	22.20	4.2	22.21	22.25	1.3	40,432	0.00%
2021/04/15	25.5	22.16	12.1	22.19	22.25	13.4	41,015	0.03%
2021/04/14	7.6	22.05	17	22.07	22.10	-9.4	41,089	-0.02%
2021/04/13	0	21.95	47.4	22.07	22.10	-47.4	41,035	-0.12%
2021/04/12	48	21.79	10.1	21.90	21.90	38	40,770	0.09%
2021/04/09	12	21.60	5.1	21.60	21.60	6.9	40,814	0.02%
2021/04/08	14	21.82	9	21.84	21.80	5	40,811	0.01%
2021/04/07	1.3	21.90	21	21.98	22.00	-19.7	41,304	-0.05%
2021/04/06	0.6	21.90	1,396	21.85	21.95	-1,395.4	41,296	-3.38%	大賣/鉅額交易
2021/04/01	42.2	21.91	4	21.93	21.85	38.2	41,300	0.09%
2021/03/31	10.4	21.98	43.1	22.04	22.10	-32.6	41,073	-0.08%
2021/03/30	0	21.90	6	22.00	22.00	-6	40,744	-0.01%
2021/03/29	8.2	21.94	66	21.96	22.00	-57.8	40,197	-0.14%
2021/03/26	1	21.80	40.2	21.85	21.90	-39.2	39,885	-0.10%
2021/03/25	0	21.75	52.1	21.74	21.80	-52.1	39,408	-0.13%
2021/03/24	6.2	21.38	3	21.40	21.50	3.2	38,917	0.01%
2021/03/23	19.3	21.34	19	21.47	21.40	0.3	38,863	0.00%
2021/03/22	30.2	21.18	2	21.40	21.35	28.2	38,694	0.07%
2021/03/19	14.4	21.30	2.2	21.39	21.30	12.2	38,735	0.03%
2021/03/18	62	21.57	29	21.56	21.55	33	38,061	0.09%
2021/03/17	26.5	21.73	9.3	21.70	21.60	17.2	38,085	0.05%
2021/03/16	13.1	21.72	11.8	21.74	21.80	1.3	37,645	0.00%
2021/03/15	29.2	21.56	25.2	21.62	21.75	4	37,129	0.01%
2021/03/12	10	21.23	21	21.22	21.35	-11	36,563	-0.03%
2021/03/11	99.2	21.34	45.3	21.33	21.10	53.9	36,121	0.15%
2021/03/10	60	21.15	19.1	21.17	21.20	41	35,463	0.12%
2021/03/09	39	21.03	43.1	21.00	21.10	-4	34,914	-0.01%
2021/03/08	40.3	20.61	29	20.59	20.60	11.3	33,545	0.03%
2021/03/05	10.2	20.28	4	20.39	20.30	6.2	33,395	0.02%
2021/03/04	144.4	20.25	8.2	20.23	20.35	136.2	34,399	0.40%	大買/鉅額交易
2021/03/03	87	20.43	24.5	20.46	20.40	62.5	34,249	0.18%
2021/03/02	111.3	20.29	123.5	20.23	20.20	-12.2	33,925	-0.04%	大買/大賣/
2021/02/26	59	20.32	0	0.00	20.00	59	33,617	0.18%
2021/02/25	29	20.75	55	20.83	20.90	-26	32,253	-0.08%
2021/02/24	1.2	20.78	132.1	20.77	20.75	-130.8	31,830	-0.41%	大賣/鉅額交易
2021/02/23	3.1	20.45	75.5	20.61	20.70	-72.4	31,373	-0.23%
2021/02/22	1.9	20.32	13.2	20.34	20.40	-11.3	30,959	-0.04%
2021/02/19	0	0.00	78.1	20.13	20.20	-78.1	31,135	-0.25%
2021/02/18	2	20.00	77.9	20.02	20.00	-75.8	31,137	-0.24%
2021/02/17	16.2	19.80	102.1	19.84	19.90	-85.8	30,944	-0.28%	大賣/
2021/02/05	0.4	19.40	32	19.38	19.40	-31.6	30,141	-0.10%
2021/02/04	6	19.23	19.2	19.23	19.20	-13.2	30,549	-0.04%
2021/02/03	20	19.20	12	19.29	19.25	8	32,051	0.02%
2021/02/02	34	19.25	10	19.30	19.25	24	33,079	0.07%
2021/02/01	3.1	19.15	8	19.15	19.15	-4.9	33,410	-0.01%
2021/01/29	32	19.04	74	19.08	19.00	-42	33,638	-0.12%
2021/01/28	22.3	19.21	24.3	19.23	19.20	-2	32,977	-0.01%
2021/01/27	5	19.41	17	19.48	19.40	-12	32,563	-0.04%
2021/01/26	5	19.36	17	19.40	19.30	-12	32,430	-0.04%
2021/01/25	5.1	19.33	119.4	19.43	19.60	-114.3	32,270	-0.35%	大賣/鉅額交易
2021/01/22	23.4	19.23	2	19.20	19.20	21.4	32,136	0.07%
2021/01/21	12	19.25	28.5	19.25	19.25	-16.5	32,122	-0.05%
2021/01/20	42.9	19.33	17.5	19.37	19.20	25.4	32,124	0.08%
2021/01/19	9	19.62	13	19.68	19.65	-4	31,687	-0.01%
2021/01/18	9	19.61	5	19.70	19.70	4	31,544	0.01%
2021/01/15	11.2	19.80	2	19.80	19.70	9.2	31,287	0.03%
2021/01/14	19.1	19.78	10	19.80	19.85	9.1	31,330	0.03%
2021/01/13	7	19.80	91	19.77	19.85	-84	31,188	-0.27%
2021/01/12	6.2	19.78	27	19.72	19.70	-20.9	31,252	-0.07%
2021/01/11	4	19.93	21.2	19.94	19.95	-17.2	31,210	-0.05%
2021/01/08	60	19.84	137	19.94	20.00	-77	31,051	-0.25%	大賣/
2021/01/07	6.3	19.72	43.2	19.76	19.80	-36.9	30,622	-0.12%
2021/01/06	11.5	19.54	14	19.59	19.55	-2.5	30,449	-0.01%
2021/01/05	115	19.69	0	0.00	19.60	115	30,558	0.38%	大買/鉅額交易
2021/01/04	5	19.60	6	19.63	19.55	-1	30,587	0.00%
2020/12/31	6.8	19.68	15.3	19.66	19.70	-8.5	30,360	-0.03%
2020/12/30	1	19.75	75.1	19.64	19.75	-74.1	30,292	-0.24%
2020/12/29	29	19.27	5	19.26	19.25	24	29,755	0.08%
2020/12/28	31.6	19.20	0.4	19.25	19.20	31.1	29,784	0.10%
2020/12/25	13.2	19.25	8	19.25	19.30	5.2	29,938	0.02%
2020/12/24	7	19.22	0	0.00	19.25	7	30,275	0.02%
2020/12/23	20.3	19.21	0	0.00	19.20	20.3	30,566	0.07%
2020/12/22	0	19.30	1	19.35	19.30	-1	31,699	0.00%
2020/12/21	2.9	19.37	23	19.37	19.40	-20.1	32,751	-0.06%
2020/12/18	12	19.33	3	19.40	19.30	9	33,394	0.03%
2020/12/17	7	19.40	1	19.45	19.35	6	33,833	0.02%
2020/12/16	0	19.50	9	19.46	19.55	-9	33,934	-0.03%
2020/12/15	22.4	19.25	6	19.30	19.30	16.4	34,296	0.05%
2020/12/14	24.1	19.43	1.8	19.45	19.40	22.2	34,281	0.06%
2020/12/11	31.1	19.47	63	19.47	19.55	-31.9	34,187	-0.09%
2020/12/10	4.1	19.21	3	19.27	19.30	1.1	33,886	0.00%
2020/12/09	11.8	19.21	12	19.20	19.20	-0.2	33,802	0.00%
2020/12/08	70.2	19.23	7	19.24	19.35	63.2	33,789	0.19%
2020/12/07	5.3	19.50	0.2	19.51	19.55	5.1	33,476	0.02%
2020/12/04	25.5	19.57	2.1	19.55	19.60	23.4	33,511	0.07%
2020/12/03	0	0.00	2	19.45	19.50	-2	33,453	-0.01%
2020/12/02	24.6	19.30	0	0.00	19.50	24.6	33,587	0.07%
2020/12/01	133.7	19.39	15	19.33	19.40	118.7	33,717	0.35%	大買/鉅額交易
2020/11/30	53.1	19.50	0	0.00	19.15	53.1	33,781	0.16%
2020/11/27	25.3	19.65	20	19.70	19.75	5.3	33,163	0.02%
2020/11/26	28.1	19.60	77	19.70	19.70	-48.9	33,399	-0.15%
2020/11/25	20	19.65	2	19.68	19.70	18	33,775	0.05%
2020/11/24	13.2	19.58	35	19.56	19.55	-21.8	33,792	-0.06%
2020/11/23	85	19.60	1.4	19.65	19.65	83.6	33,947	0.25%
2020/11/20	9.2	19.51	6	19.65	19.55	3.2	33,918	0.01%
2020/11/19	24	19.76	10	19.85	19.60	14	33,983	0.04%
2020/11/18	10.4	19.93	40	19.98	20.00	-29.6	33,763	-0.09%
2020/11/17	1.5	19.80	8	19.78	19.90	-6.5	33,440	-0.02%
2020/11/16	10.4	19.70	9.1	19.82	19.85	1.3	33,694	0.00%
2020/11/13	5.4	19.55	7	19.60	19.60	-1.6	33,186	0.00%
2020/11/12	34	19.55	30	19.56	19.60	4	33,088	0.01%
2020/11/11	19.5	19.47	124	19.58	19.80	-104.5	32,671	-0.32%	大賣/鉅額交易
2020/11/10	105.2	18.86	96	19.12	19.10	9.2	31,294	0.03%	大買/
2020/11/09	45.6	18.69	17	18.77	18.65	28.6	30,155	0.09%
2020/11/06	7	18.49	29	18.57	18.65	-22	29,811	-0.07%
2020/11/05	0.6	18.30	4	18.33	18.30	-3.4	29,735	-0.01%
2020/11/04	2	18.20	11	18.26	18.20	-9	29,954	-0.03%
2020/11/03	1.6	18.22	7	18.20	18.25	-5.4	30,115	-0.02%
2020/11/02	2	18.10	150	18.08	18.15	-148	30,207	-0.49%	大賣/鉅額交易
2020/10/30	20.2	17.98	1	18.05	18.05	19.2	30,224	0.06%
2020/10/29	46.7	18.00	5	17.95	17.95	41.7	29,932	0.14%
2020/10/28	6.4	18.08	4	18.15	18.15	2.4	29,950	0.01%
2020/10/27	6.1	18.25	16	18.33	18.15	-9.9	30,132	-0.03%
2020/10/26	21	18.29	7	18.29	18.35	14	30,153	0.05%
2020/10/23	4.2	18.25	4	18.20	18.25	0.2	30,252	0.00%
2020/10/22	1	18.05	100	18.25	18.25	-99	30,656	-0.32%
2020/10/21	1	18.00	5	18.04	18.00	-4	30,911	-0.01%
2020/10/20	95.2	18.03	0.1	18.05	18.00	95.1	31,106	0.31%
2020/10/19	5.3	18.00	1	18.00	18.00	4.3	31,061	0.01%
2020/10/16	9	17.99	70.1	18.05	17.90	-61.1	31,649	-0.19%
2020/10/15	7.5	18.00	0	0.00	17.95	7.5	31,935	0.02%
2020/10/14	9.2	18.05	8	18.06	18.10	1.2	31,724	0.00%
2020/10/13	171.3	18.02	0	0.00	18.05	171.3	31,850	0.54%	大買/鉅額交易
2020/10/12	12.7	18.31	0	0.00	18.15	12.7	32,076	0.04%
2020/10/08	5.2	18.25	1	18.25	18.35	4.2	32,502	0.01%
2020/10/07	7.3	18.30	0	0.00	18.25	7.3	33,018	0.02%
2020/10/06	5.5	18.36	1	18.40	18.45	4.5	33,938	0.01%
2020/10/05	60.4	18.17	0	0.00	18.15	60.4	35,125	0.17%
2020/09/30	17.4	18.30	3	18.32	18.40	14.4	35,708	0.04%
2020/09/29	10.4	18.22	222	18.25	18.30	-211.6	35,989	-0.59%	大賣/鉅額交易
2020/09/28	36.3	17.88	17	17.88	18.05	19.3	36,307	0.05%
2020/09/25	64.2	17.60	20	17.70	17.60	44.2	36,580	0.12%
2020/09/24	74.2	17.70	21.3	17.77	17.60	52.8	35,900	0.15%
2020/09/23	241.1	18.01	1	18.00	18.00	240.1	35,340	0.68%	大買/鉅額交易
2020/09/22	144.2	18.30	88	18.27	18.20	56.2	34,880	0.16%	大買/
2020/09/21	11	18.55	10	18.65	18.50	1	34,369	0.00%
2020/09/18	17	18.65	0	0.00	18.60	17	34,323	0.05%
2020/09/17	35.1	18.73	0	0.00	18.70	35.1	34,037	0.10%
2020/09/16	0	18.90	2	18.85	18.85	-2	33,942	-0.01%
2020/09/15	14.6	18.77	1.7	18.86	18.90	12.8	33,992	0.04%
2020/09/14	8	18.79	2	18.80	18.80	6	34,829	0.02%
2020/09/11	22.2	18.75	17	18.85	18.85	5.2	34,980	0.01%
2020/09/10	8.4	18.77	2	18.85	18.90	6.4	35,114	0.02%
2020/09/09	4.5	18.79	5	18.80	18.80	-0.5	35,318	0.00%
2020/09/08	4	18.85	0	0.00	18.90	4	35,508	0.01%
2020/09/07	143.5	18.80	2	18.85	18.85	141.5	35,874	0.39%	大買/鉅額交易
2020/09/04	5.8	18.77	16	18.79	18.80	-10.2	36,107	-0.03%
2020/09/03	46.2	18.77	1	18.95	18.85	45.2	35,911	0.13%
2020/09/02	65	18.76	19	18.73	18.70	46	35,754	0.13%
2020/09/01	13.4	18.90	2	18.90	18.90	11.4	35,252	0.03%
2020/08/31	12	19.02	2	19.05	18.95	10	34,963	0.03%
2020/08/28	8.8	19.04	0	0.00	19.00	8.8	34,821	0.03%
2020/08/27	24.3	19.02	7	19.01	19.00	17.3	35,174	0.05%
2020/08/26	6	19.08	0	0.00	19.20	6	35,208	0.02%
2020/08/25	21.4	19.10	0	0.00	19.10	21.4	35,375	0.06%
2020/08/24	8	19.09	10	19.05	19.05	-2	37,240	-0.01%
2020/08/21	35.6	19.11	20	19.17	19.20	15.6	37,597	0.04%
2020/08/20	41.1	19.17	0	0.00	19.00	41.1	37,561	0.11%
2020/08/19	23.2	19.44	23.5	19.51	19.40	-0.3	36,998	0.00%
2020/08/18	13	19.43	35.1	19.46	19.40	-22.1	36,721	-0.06%
2020/08/17	0.5	19.55	5	19.50	19.50	-4.5	36,793	-0.01%
2020/08/14	13.1	19.40	0	0.00	19.35	13.1	36,930	0.04%
2020/08/13	0	0.00	7	19.50	19.50	-7	37,035	-0.02%
2020/08/12	1	19.40	4.1	19.44	19.40	-3.1	37,303	-0.01%
2020/08/11	18.2	19.44	8.2	19.52	19.40	9.9	37,427	0.03%
2020/08/10	92.3	19.43	6	19.45	19.40	86.3	37,497	0.23%
2020/08/07	12.3	19.38	13	19.39	19.35	-0.7	37,567	0.00%
2020/08/06	9.2	19.37	46	19.40	19.40	-36.8	37,582	-0.10%
2020/08/05	25.2	19.32	5	19.40	19.30	20.2	38,122	0.05%
2020/08/04	15	19.37	25	19.35	19.35	-10	38,283	-0.03%
2020/08/03	51	19.30	3	19.35	19.30	48	38,321	0.13%
2020/07/31	13	19.53	3	19.67	19.40	10	38,313	0.03%
2020/07/30	2	19.53	0.2	19.65	19.65	1.8	38,215	0.00%
2020/07/29	6.3	19.48	26	19.47	19.50	-19.7	38,150	-0.05%
2020/07/28	4.3	19.29	80.6	19.31	19.35	-76.4	38,620	-0.20%
2020/07/27	76.2	19.47	26	19.54	19.35	50.2	39,135	0.13%
2020/07/24	38	19.60	182.2	19.59	19.50	-144.2	39,242	-0.37%	大賣/鉅額交易
2020/07/23	3	19.68	3	19.72	19.75	0	39,366	0.00%
2020/07/22	19.2	19.76	7	19.70	19.80	12.2	39,850	0.03%
2020/07/21	10.2	19.84	12	19.80	19.80	-1.8	39,576	0.00%
2020/07/20	5.3	19.87	0.2	20.00	19.85	5.1	39,607	0.01%
2020/07/17	5.4	19.86	0	0.00	19.90	5.4	40,237	0.01%
2020/07/16	22	19.83	40	19.90	19.85	-18	40,922	-0.04%
2020/07/15	127.3	19.86	215	19.86	19.90	-87.7	40,646	-0.22%	大買/大賣/
2020/07/14	62	19.98	2	19.98	19.95	60	40,486	0.15%
2020/07/13	250	20.13	29.5	20.07	20.10	220.5	40,670	0.54%	大買/鉅額交易
2020/07/10	356.3	20.90	3	21.03	20.90	353.3	40,629	0.87%	大買/鉅額交易
2020/07/09	142.3	21.15	22	21.15	21.15	120.3	40,292	0.30%	大買/鉅額交易
2020/07/08	976	21.15	5	21.15	21.15	971	40,156	2.42%	大買/鉅額交易
2020/07/07	36.5	21.05	36	21.13	21.20	0.5	40,241	0.00%
2020/07/06	89.7	20.90	42.8	20.97	21.05	46.9	40,072	0.12%
2020/07/03	6	20.65	23	20.70	20.80	-17	39,932	-0.04%
2020/07/02	10	20.51	0	0.00	20.50	10	39,906	0.03%
2020/07/01	3	20.55	42	20.55	20.50	-39	40,075	-0.10%
2020/06/30	2.3	20.31	0	0.00	20.35	2.3	40,199	0.01%
2020/06/29	12.4	20.16	22	20.20	20.25	-9.6	40,755	-0.02%
2020/06/24	20	20.28	6	20.29	20.25	14	41,200	0.03%
2020/06/23	57	20.26	9.2	20.29	20.40	47.9	41,993	0.11%
2020/06/22	3.6	20.17	13	20.26	20.30	-9.4	42,669	-0.02%
2020/06/19	35	20.23	3.4	20.32	20.10	31.6	43,720	0.07%
2020/06/18	3	20.32	7	20.31	20.30	-4	43,953	-0.01%
2020/06/17	7.1	20.37	30	20.39	20.55	-22.9	45,257	-0.05%
2020/06/16	15.5	20.29	16	20.33	20.35	-0.5	46,903	0.00%
2020/06/15	21.9	20.16	107	20.15	20.10	-85.1	48,350	-0.18%	大賣/
2020/06/12	42	20.22	4.5	20.21	20.20	37.5	49,216	0.08%
2020/06/11	35.1	20.83	8	20.80	20.65	27.1	50,336	0.05%
2020/06/10	16.7	21.06	110	21.05	21.10	-93.3	51,195	-0.18%	大賣/
2020/06/09	16.5	20.93	202	20.95	21.05	-185.6	53,643	-0.35%	大賣/鉅額交易
2020/06/08	7.1	20.87	4	20.98	21.00	3.1	54,674	0.01%
2020/06/05	13.1	20.81	7.2	20.76	20.80	5.9	55,643	0.01%
2020/06/04	1.5	20.75	5	20.86	20.65	-3.5	56,543	-0.01%
2020/06/03	11	20.70	24	20.69	20.75	-13	57,457	-0.02%
2020/06/02	11.4	20.20	18.3	20.27	20.30	-6.9	57,439	-0.01%
2020/06/01	1	20.00	0	0.00	20.05	1	57,450	0.00%
2020/05/29	3.3	19.73	0	0.00	19.95	3.3	57,494	0.01%
2020/05/28	4.9	19.94	0	0.00	19.85	4.9	55,907	0.01%
2020/05/27	20.5	20.05	26	20.06	20.10	-5.5	56,210	-0.01%
2020/05/26	0.4	19.95	4	19.89	19.95	-3.6	56,541	-0.01%
2020/05/22	22.2	19.60	2	19.60	19.55	20.2	56,938	0.04%
2020/05/20	4.2	19.85	2.1	19.83	19.85	2	56,828	0.00%
2020/05/19	0.8	19.85	2	19.80	19.85	-1.2	57,037	0.00%
2020/05/18	6.3	19.56	0	0.00	19.50	6.3	57,028	0.01%
2020/05/15	2.4	19.61	47	19.62	19.60	-44.6	57,006	-0.08%
2020/05/14	43.2	19.56	0	0.00	19.55	43.2	57,148	0.08%
2020/05/13	17.2	19.61	7	19.62	19.80	10.2	56,821	0.02%
2020/05/12	88	19.63	0	0.00	19.65	88	56,806	0.15%
2020/05/11	7.4	19.98	25	20.09	20.00	-17.6	56,510	-0.03%
2020/05/08	12.2	19.87	10	19.90	19.80	2.2	56,336	0.00%
2020/05/07	0	0.00	3	19.67	19.70	-3	56,494	-0.01%
2020/05/06	3.2	19.54	20.4	19.55	19.55	-17.2	56,584	-0.03%
2020/05/05	3.9	19.70	12	19.65	19.65	-8.1	56,507	-0.01%
2020/05/04	34.9	19.45	0	0.00	19.50	34.9	56,571	0.06%
2020/04/30	58.6	20.11	89.5	19.96	20.00	-30.9	56,460	-0.05%
2020/04/29	15.2	19.70	50	19.77	19.70	-34.8	56,001	-0.06%
2020/04/28	43.5	19.42	19.9	19.39	19.50	23.6	56,031	0.04%
2020/04/27	23.3	18.93	12	19.03	19.05	11.3	57,103	0.02%
2020/04/24	10	18.60	5	18.75	18.60	5	56,791	0.01%
2020/04/23	45.6	18.56	8	18.71	18.55	37.6	56,445	0.07%
2020/04/22	45	18.39	87.9	18.34	18.50	-42.9	56,084	-0.08%
2020/04/21	75	18.84	42	18.74	18.70	33	55,653	0.06%
2020/04/20	39.2	19.46	6.8	19.44	19.30	32.3	54,957	0.06%
2020/04/17	9.1	19.62	4.9	19.69	19.60	4.2	54,808	0.01%
2020/04/16	39.5	19.60	4	19.54	19.50	35.5	54,484	0.07%
2020/04/15	128.5	20.00	846	19.99	19.90	-717.5	53,928	-1.33%	大買/大賣/鉅額交易
2020/04/14	20.5	19.70	40	19.58	19.65	-19.5	53,168	-0.04%
2020/04/13	67.1	18.76	9	18.78	18.80	58.1	52,397	0.11%
2020/04/10	3.3	18.65	22	18.43	18.65	-18.7	51,908	-0.04%
2020/04/09	12.1	18.03	10	18.05	18.05	2.1	51,292	0.00%
2020/04/08	11.9	17.94	4	18.05	17.95	7.9	50,814	0.02%
2020/04/07	11	17.94	0	0.00	17.90	11	50,406	0.02%
2020/04/06	14.3	17.62	14	17.80	17.85	0.3	50,107	0.00%
2020/04/01	65	17.77	5	17.79	17.75	60	49,449	0.12%
2020/03/31	4	17.84	70	18.05	17.90	-66	49,090	-0.13%
2020/03/30	67	17.85	14	17.91	17.90	53	48,326	0.11%
2020/03/27	22.6	17.78	60.6	17.75	17.90	-38	47,734	-0.08%
2020/03/26	94	17.31	37	17.24	17.30	57	46,872	0.12%
2020/03/25	33.1	17.55	24	17.54	17.50	9.1	46,742	0.02%
2020/03/24	76	16.77	46	16.75	16.60	30	45,846	0.07%
2020/03/23	108.6	16.23	29	16.31	16.15	79.6	45,074	0.18%	大買/
2020/03/20	54	17.06	15.1	17.15	17.10	38.9	43,907	0.09%
2020/03/19	107	16.83	19	17.04	16.30	88	42,276	0.21%	大買/
2020/03/18	87	18.04	8	18.01	17.95	79	41,243	0.19%
2020/03/17	196	18.56	38.2	18.36	18.35	157.8	40,340	0.39%	大買/鉅額交易
2020/03/16	59.8	19.08	50	19.38	19.05	9.8	38,936	0.03%
2020/03/13	375.6	19.09	6.8	19.09	19.65	368.8	37,786	0.98%	大買/鉅額交易
2020/03/12	283.4	20.44	141.2	20.60	20.50	142.2	35,232	0.40%	大買/大賣/鉅額交易
2020/03/11	29	21.36	5	21.45	21.35	24	34,135	0.07%
2020/03/10	221.9	21.60	25	21.61	21.55	196.9	33,181	0.59%	大買/鉅額交易
2020/03/09	42	21.94	1	21.95	21.80	41	32,323	0.13%
2020/03/06	21.2	22.35	0	0.00	22.40	21.2	31,317	0.07%
2020/03/05	1	22.66	18	22.65	22.85	-17	31,030	-0.05%
2020/03/04	10.3	22.45	8	22.50	22.55	2.3	30,859	0.01%
2020/03/03	0.2	22.55	4	22.55	22.55	-3.8	30,623	-0.01%
2020/03/02	6.7	22.23	11	22.24	22.25	-4.3	30,120	-0.01%
2020/02/27	12.2	22.59	17	22.80	22.70	-4.8	30,315	-0.02%
2020/02/26	6.3	22.61	1	22.75	22.80	5.3	29,971	0.02%
2020/02/25	5.3	22.76	11	22.71	22.80	-5.7	29,697	-0.02%
2020/02/24	4.3	22.94	60	22.99	22.85	-55.7	29,878	-0.19%
2020/02/21	23	23.26	1	23.15	23.20	22	29,917	0.07%
2020/02/20	3.4	23.36	3.1	23.42	23.45	0.3	29,837	0.00%
2020/02/19	0.4	23.25	23.4	23.15	23.30	-23	29,646	-0.08%
2020/02/18	0	23.05	5	23.04	23.10	-5	29,619	-0.02%
2020/02/17	15.7	22.76	6	22.88	22.95	9.7	29,671	0.03%
2020/02/14	5.2	22.75	0	0.00	22.80	5.2	30,157	0.02%
2020/02/13	0.3	22.80	19	22.75	22.80	-18.7	30,859	-0.06%
2020/02/12	13	22.59	1	22.75	22.65	12	31,125	0.04%
2020/02/11	2.7	22.55	3	22.50	22.55	-0.3	31,005	0.00%
2020/02/10	4.9	22.42	2	22.48	22.50	2.9	31,077	0.01%
2020/02/07	2.1	22.41	775	22.41	22.50	-772.9	31,568	-2.45%	大賣/鉅額交易
2020/02/06	33.3	22.40	5	22.44	22.50	28.3	31,453	0.09%
2020/02/05	1.2	22.40	12	22.20	22.40	-10.8	31,694	-0.03%
2020/02/04	0.1	22.30	5.6	22.21	22.30	-5.5	31,443	-0.02%
2020/02/03	8	21.91	24	21.79	21.95	-16	31,371	-0.05%
2020/01/31	69	22.05	13	22.06	22.05	56	31,208	0.18%
2020/01/30	68.5	22.32	26	22.28	22.00	42.5	30,750	0.14%
2020/01/20	22.6	22.75	13	22.72	22.90	9.6	29,385	0.03%
2020/01/17	14	22.54	3	22.57	22.60	11	29,165	0.04%
2020/01/16	47	22.55	1	22.60	22.60	46	29,356	0.16%
2020/01/15	33.4	22.56	0.3	22.70	22.70	33.2	29,348	0.11%
2020/01/14	39.2	22.53	8	22.49	22.60	31.2	29,269	0.11%
2020/01/13	42.3	22.31	4	22.33	22.50	38.3	28,942	0.13%
2020/01/10	14.7	22.27	3	22.32	22.25	11.7	29,085	0.04%
2020/01/09	14.1	22.25	0	0.00	22.30	14.1	29,229	0.05%
2020/01/08	20	22.20	2.4	22.17	22.25	17.6	29,318	0.06%
2020/01/07	0.1	22.30	8	22.25	22.35	-7.9	29,051	-0.03%
2020/01/06	2.6	22.22	22.4	22.34	22.25	-19.8	29,172	-0.07%
2020/01/03	1.1	22.36	76	22.42	22.45	-74.9	28,991	-0.26%
2019/12/31	0	22.35	0	0.00	22.40	0	29,038	0.00%
2019/12/30	2.4	22.43	0	0.00	22.50	2.4	28,926	0.01%
2019/12/27	0.2	22.45	3	22.48	22.50	-2.8	28,856	-0.01%
2019/12/26	0.2	22.40	0	0.00	22.45	0.2	28,840	0.00%
2019/12/25	2.2	22.45	0.4	22.40	22.45	1.8	29,121	0.01%
2019/12/24	0	22.40	0	0.00	22.45	0	29,229	0.00%
2019/12/23	20.3	22.40	4	22.49	22.50	16.3	29,234	0.06%
2019/12/20	2.7	22.44	17	22.45	22.40	-14.3	29,485	-0.05%
2019/12/19	1.2	22.39	0	0.00	22.40	1.2	29,215	0.00%
2019/12/18	0	0.00	3	22.47	22.50	-3	29,240	-0.01%
2019/12/17	1	22.30	0	22.30	22.40	1	29,345	0.00%
2019/12/16	4.7	22.38	5	22.41	22.30	-0.3	29,100	0.00%
2019/12/13	32	22.45	12	22.34	22.50	20	29,132	0.07%
2019/12/12	8	22.20	5	22.18	22.15	3	28,495	0.01%
2019/12/11	10.3	22.05	5	22.00	22.10	5.3	28,282	0.02%
2019/12/10	0.8	21.95	9.6	21.95	21.95	-8.8	28,209	-0.03%
2019/12/09	5	21.76	0	0.00	21.85	5	28,218	0.02%
2019/12/06	6.3	21.71	4	21.81	21.90	2.3	28,482	0.01%
2019/12/05	12.1	21.75	0	0.00	21.70	12.1	28,490	0.04%
2019/12/04	0.4	21.85	1	21.85	21.85	-0.5	28,342	0.00%
2019/12/03	6	21.73	0	0.00	21.75	6	28,292	0.02%
2019/12/02	65.2	21.75	2	21.80	21.85	63.2	28,151	0.22%
2019/11/29	2.2	21.80	1	21.85	21.85	1.2	28,072	0.00%
2019/11/28	15	22.01	4	22.10	21.95	11	27,767	0.04%
2019/11/27	1	22.10	25	22.16	22.25	-24	27,753	-0.09%
2019/11/26	23.7	22.10	133.2	22.25	22.10	-109.4	27,682	-0.40%	大賣/鉅額交易
2019/11/25	12	21.95	0	0.00	21.90	12	26,609	0.05%
2019/11/22	33.3	22.00	8	22.00	22.00	25.3	26,937	0.09%
2019/11/21	8	21.98	0.6	22.00	22.00	7.4	26,777	0.03%
2019/11/20	4.3	22.09	3.7	22.18	22.15	0.6	26,305	0.00%
2019/11/19	2	22.15	2	22.15	22.25	0	26,043	0.00%
2019/11/18	16.3	22.19	2.2	22.17	22.25	14.1	26,049	0.05%
2019/11/15	8.4	22.17	2	22.23	22.15	6.4	25,962	0.02%
2019/11/14	0	0.00	3	22.17	22.15	-3	25,865	-0.01%
2019/11/13	43.3	22.11	52	22.19	22.25	-8.7	25,955	-0.03%
2019/11/12	5.2	21.80	20	21.87	21.90	-14.8	25,256	-0.06%
2019/11/11	35.7	21.54	5	21.68	21.60	30.7	24,622	0.12%
2019/11/08	14	21.80	5	21.81	21.85	9	24,477	0.04%
2019/11/07	8	21.67	4	21.63	21.70	4	24,669	0.02%
2019/11/06	27.5	21.69	19	21.72	21.75	8.5	24,715	0.03%
2019/11/05	3.1	21.50	12	21.46	21.50	-8.9	24,262	-0.04%
2019/11/04	8	21.40	3	21.40	21.45	5	24,725	0.02%
2019/11/01	2	21.20	0	0.00	21.25	2	24,489	0.01%
2019/10/31	0	0.00	3	21.25	21.20	-3	24,908	-0.01%
2019/10/30	3	21.00	0	0.00	21.10	3	24,686	0.01%
2019/10/29	5	21.05	15	21.19	21.15	-10	25,036	-0.04%
2019/10/28	2.5	21.01	25.1	21.04	21.10	-22.6	24,769	-0.09%
2019/10/24	4	21.11	12	21.03	21.15	-8	24,634	-0.03%
2019/10/23	3	20.90	1	21.10	21.00	2	24,501	0.01%
2019/10/22	3.3	20.92	0	0.00	21.10	3.3	24,460	0.01%
2019/10/21	2.3	21.00	1.1	21.04	21.00	1.2	24,214	0.00%
2019/10/18	0	20.95	3	21.10	20.90	-3	24,260	-0.01%
2019/10/17	1	20.96	5	21.15	21.15	-4	24,150	-0.02%
2019/10/16	5	20.97	11	21.00	20.95	-6	23,826	-0.03%
2019/10/15	0.6	20.90	0	0.00	20.90	0.6	23,758	0.00%
2019/10/14	4.7	20.87	7	20.82	20.90	-2.3	24,159	-0.01%
2019/10/09	5	20.64	21	20.70	20.60	-16	24,663	-0.06%
2019/10/08	1.3	20.75	3	20.82	20.75	-1.7	25,546	-0.01%
2019/10/07	21.5	20.55	1	20.60	20.55	20.5	25,902	0.08%
2019/10/04	6	20.55	2	20.58	20.60	4	26,141	0.02%
2019/10/03	11	20.60	1	20.55	20.55	10	26,541	0.04%
2019/10/02	4	20.70	0	0.00	20.80	4	26,747	0.01%
2019/10/01	2.2	20.76	11.6	20.83	20.85	-9.4	27,048	-0.03%
2019/09/27	8	20.65	1	20.80	20.60	7	27,031	0.03%
2019/09/26	6.2	20.65	5.1	20.71	20.70	1.1	27,241	0.00%
2019/09/25	93.1	20.56	3.1	20.55	20.65	90	27,559	0.33%
2019/09/24	26.4	20.74	0	0.00	20.75	26.4	27,399	0.10%
2019/09/23	5	21.03	18.7	21.13	20.90	-13.7	27,318	-0.05%
2019/09/20	0.2	21.30	16	21.27	21.30	-15.8	27,456	-0.06%
2019/09/19	0.2	21.20	3	21.22	21.25	-2.8	27,069	-0.01%
2019/09/18	2	21.25	12	21.16	21.30	-10	27,226	-0.04%
2019/09/17	10	21.00	0	0.00	21.00	10	27,189	0.04%
2019/09/16	1.7	21.02	1	21.05	21.05	0.7	27,856	0.00%
2019/09/12	2.1	21.05	1	21.05	21.00	1.1	28,088	0.00%
2019/09/11	10.1	20.87	5	21.00	21.00	5.1	28,410	0.02%
2019/09/10	203.6	20.90	83.2	20.85	20.95	120.4	28,358	0.42%	大買/鉅額交易
2019/09/09	3.2	20.59	12	20.60	20.65	-8.8	28,256	-0.03%
2019/09/06	0.5	20.55	238	20.55	20.55	-237.5	28,532	-0.83%	大賣/鉅額交易
2019/09/05	3	20.40	18	20.53	20.45	-15	28,606	-0.05%
2019/09/04	1	20.40	14	20.36	20.35	-13	28,798	-0.05%
2019/09/03	6	20.23	2	20.35	20.20	4	28,999	0.01%
2019/09/02	4	20.25	5	20.27	20.30	-1	29,402	0.00%
2019/08/30	0.2	20.35	7	20.31	20.35	-6.8	29,782	-0.02%
2019/08/29	26	20.14	0	0.00	20.10	26	29,901	0.09%
2019/08/28	28.3	20.23	7	20.20	20.15	21.3	30,230	0.07%
2019/08/27	13	20.10	7	20.21	20.05	6	30,411	0.02%
2019/08/26	122.2	20.16	0	0.00	20.15	122.2	30,322	0.40%	大買/鉅額交易
2019/08/23	1.5	20.37	1.7	20.41	20.50	-0.2	30,561	0.00%
2019/08/22	100	20.25	0	0.00	20.25	100	30,712	0.33%
2019/08/21	2	20.35	29	20.54	20.30	-27	31,456	-0.09%
2019/08/20	0.3	20.60	3.1	20.50	20.60	-2.7	31,423	-0.01%
2019/08/19	28	20.47	5	20.54	20.45	23	31,432	0.07%
2019/08/16	0.7	20.50	49	20.38	20.50	-48.3	31,486	-0.15%
2019/08/15	32	20.12	10	20.13	20.05	22	31,295	0.07%
2019/08/14	20.3	20.20	20	20.23	20.20	0.3	31,569	0.00%
2019/08/13	32.1	20.06	0	0.00	20.00	32.1	31,757	0.10%
2019/08/12	22	20.29	174	20.30	20.20	-152	31,637	-0.48%	大賣/鉅額交易
2019/08/08	15	20.15	6	20.28	20.15	9	31,471	0.03%
2019/08/07	16.2	20.00	9	20.04	20.05	7.2	31,689	0.02%
2019/08/06	29.3	19.88	15	19.92	19.95	14.3	32,019	0.04%
2019/08/05	22.2	20.03	41	20.00	20.10	-18.8	31,858	-0.06%
2019/08/02	70.2	20.07	8	20.20	20.05	62.2	32,159	0.19%
2019/08/01	17	20.22	6	20.22	20.30	11	32,456	0.03%
2019/07/31	25	20.35	0	0.00	20.30	25	32,839	0.08%
2019/07/30	8	20.53	0	0.00	20.50	8	32,580	0.02%
2019/07/29	0.1	20.55	100	20.55	20.50	-99.9	33,121	-0.30%
2019/07/26	9.3	20.52	0.3	20.60	20.55	9	33,997	0.03%
2019/07/25	6.5	20.60	5	20.60	20.65	1.5	34,955	0.00%
2019/07/24	3	20.47	11	20.47	20.45	-8	35,354	-0.02%
2019/07/23	5	20.52	5	20.50	20.50	0	35,852	0.00%
2019/07/22	114.4	20.50	2	20.55	20.55	112.4	35,969	0.31%	大買/鉅額交易
2019/07/19	8	20.54	20	20.59	20.50	-12	35,993	-0.03%
2019/07/18	1	20.55	20	20.55	20.60	-19	36,021	-0.05%
2019/07/17	2.3	20.51	13	20.53	20.60	-10.7	36,136	-0.03%
2019/07/16	63	20.49	21	20.51	20.55	42	36,056	0.12%
2019/07/15	9.6	20.67	12.2	20.80	20.65	-2.6	35,686	-0.01%
2019/07/12	19.5	21.63	59	21.66	21.60	-39.5	35,402	-0.11%
2019/07/11	1.1	21.75	17.9	21.74	21.75	-16.8	34,856	-0.05%
2019/07/10	0.7	21.75	7	21.75	21.75	-6.3	34,509	-0.02%
2019/07/09	7	21.75	22	21.75	21.70	-15	34,489	-0.04%
2019/07/08	2.6	21.70	17.1	21.67	21.70	-14.5	34,092	-0.04%
2019/07/05	2	21.65	26	21.70	21.70	-24	33,912	-0.07%
2019/07/04	4	21.60	3	21.58	21.55	1	33,827	0.00%
2019/07/03	0	0.00	16	21.47	21.50	-16	33,814	-0.05%
2019/07/02	7	21.49	4.1	21.51	21.50	2.9	33,679	0.01%
2019/07/01	9.3	21.49	7.2	21.50	21.45	2.2	33,343	0.01%
2019/06/28	0	0.00	12	21.42	21.35	-12	33,160	-0.04%
2019/06/27	0	0.00	13	21.40	21.45	-13	33,348	-0.04%
2019/06/26	5	21.15	0	0.00	21.20	5	33,292	0.02%
2019/06/25	4.3	21.08	1.3	21.17	21.10	3	33,339	0.01%
2019/06/24	2	21.20	6	21.16	21.05	-4	33,308	-0.01%
2019/06/21	29.2	21.11	0	0.00	21.10	29.2	32,956	0.09%
2019/06/20	11.5	21.47	12	21.55	21.40	-0.5	32,289	0.00%
2019/06/19	2.2	21.36	18	21.48	21.50	-15.8	32,024	-0.05%
2019/06/18	0.3	21.30	1	21.35	21.30	-0.7	31,469	0.00%
2019/06/17	12.6	21.39	8	21.36	21.30	4.6	31,575	0.01%
2019/06/14	0.1	21.25	27.4	21.31	21.35	-27.3	31,601	-0.09%
2019/06/13	1	21.00	0	0.00	21.05	1	31,240	0.00%
2019/06/12	10	20.95	31	21.10	21.10	-21	31,699	-0.07%
2019/06/11	20.2	21.22	22	21.25	21.10	-1.8	31,415	-0.01%
2019/06/10	28.9	21.22	7.1	21.29	21.30	21.8	31,246	0.07%
2019/06/06	31.7	20.99	8	21.01	21.05	23.7	30,905	0.08%
2019/06/05	4	20.90	3	20.93	20.95	1	30,745	0.00%
2019/06/04	32	20.82	0	0.00	20.80	32	30,803	0.10%
2019/06/03	10	20.85	0	0.00	20.90	10	30,653	0.03%
2019/05/31	5	20.95	1	20.85	20.95	4	30,684	0.01%
2019/05/30	8.1	20.86	1	20.90	20.90	7.1	30,525	0.02%
2019/05/29	7	20.84	0.4	20.90	20.85	6.6	30,603	0.02%
2019/05/28	3.2	20.91	0.3	21.05	21.05	3	30,736	0.01%
2019/05/27	5.3	20.94	0	0.00	20.95	5.3	30,128	0.02%
2019/05/24	0	0.00	4	20.85	20.90	-4	30,240	-0.01%
2019/05/23	3	20.90	5	20.90	20.85	-2	30,190	-0.01%
2019/05/22	0	0.00	4	20.93	20.90	-4	30,039	-0.01%
2019/05/21	3.1	21.05	9	21.02	20.95	-5.9	30,045	-0.02%
2019/05/20	0.2	20.95	1	21.00	20.90	-0.8	29,570	0.00%
2019/05/17	102.1	20.80	0	0.00	20.70	102.1	29,337	0.35%	大買/鉅額交易
2019/05/16	113	20.76	0	0.00	20.70	113	29,265	0.39%	大買/鉅額交易
2019/05/15	53.6	20.81	0	0.00	20.80	53.6	29,001	0.18%
2019/05/14	111	20.85	10	20.85	21.05	101	28,760	0.35%	大買/鉅額交易
2019/05/13	106.1	21.05	5	21.05	21.05	101.1	28,667	0.35%	大買/鉅額交易
2019/05/10	10	21.18	16	21.22	21.20	-6	28,748	-0.02%
2019/05/09	21	20.89	27	20.99	20.85	-6	28,522	-0.02%
2019/05/08	12	21.13	0.5	21.15	21.10	11.5	28,103	0.04%
2019/05/07	4.1	21.50	20	21.61	21.45	-15.9	27,915	-0.06%
2019/05/06	8.4	21.39	31.2	21.47	21.45	-22.9	28,031	-0.08%
2019/05/03	8	21.64	43	21.75	21.85	-35	27,735	-0.13%
2019/05/02	10	21.50	91	21.48	21.50	-81	26,834	-0.30%
2019/04/30	0	0.00	34	21.05	21.15	-34	26,317	-0.13%
2019/04/29	1.4	20.90	72.3	20.83	20.90	-70.9	26,122	-0.27%
2019/04/26	19	20.47	0	0.00	20.45	19	26,110	0.07%
2019/04/25	1.1	20.60	8	20.60	20.60	-6.9	26,122	-0.03%
2019/04/24	17	20.45	20	20.51	20.50	-3	26,302	-0.01%
2019/04/23	15.1	20.40	7	20.40	20.45	8.1	26,286	0.03%
2019/04/22	8.7	20.45	10	20.45	20.45	-1.3	26,317	0.00%
2019/04/19	3.8	20.36	0	0.00	20.40	3.8	26,539	0.01%
2019/04/18	42	20.27	0	0.00	20.20	42	26,699	0.16%
2019/04/17	51	20.39	3	20.45	20.35	48	26,558	0.18%
2019/04/16	2.6	20.46	21	20.52	20.45	-18.4	26,322	-0.07%
2019/04/15	16	20.44	6	20.44	20.40	10	26,435	0.04%
2019/04/12	10	20.59	0	0.00	20.55	10	26,754	0.04%
2019/04/11	3.6	20.70	14	20.65	20.70	-10.4	26,867	-0.04%
2019/04/10	6.2	20.60	0	0.00	20.55	6.2	26,937	0.02%
2019/04/09	0	20.70	36	20.69	20.75	-36	27,013	-0.13%
2019/04/08	9.8	20.43	9	20.52	20.55	0.8	26,910	0.00%
2019/04/03	17.2	20.40	0	0.00	20.35	17.2	26,705	0.06%
2019/04/02	4.2	20.39	0	0.00	20.40	4.2	26,687	0.02%
2019/04/01	51	20.37	0	0.00	20.30	51	26,739	0.19%
2019/03/29	15	20.42	0.1	20.50	20.45	14.9	26,136	0.06%
2019/03/28	34	20.45	0	0.00	20.40	34	26,082	0.13%
2019/03/27	34	20.51	396.7	20.50	20.40	-362.7	26,159	-1.39%	大賣/鉅額交易
2019/03/26	10.1	20.60	2	20.65	20.65	8.1	26,032	0.03%
2019/03/25	27.1	20.61	32	20.62	20.60	-4.9	26,246	-0.02%
2019/03/22	3.2	20.87	7	20.88	20.90	-3.8	26,262	-0.01%
2019/03/21	6.7	20.96	1.8	20.97	21.00	5	26,561	0.02%
2019/03/20	12.6	20.84	13	20.93	20.90	-0.4	26,863	0.00%
2019/03/19	16.2	20.94	2	20.95	20.90	14.2	27,412	0.05%
2019/03/18	13	20.77	8.2	20.75	20.85	4.8	27,481	0.02%
2019/03/15	2.6	20.68	11	20.64	20.65	-8.4	27,712	-0.03%
2019/03/14	1.5	20.60	2	20.55	20.55	-0.5	27,247	0.00%
2019/03/13	22	20.52	0	0.00	20.45	22	27,360	0.08%
2019/03/12	9.8	20.58	3	20.55	20.60	6.8	27,326	0.02%
2019/03/11	4.3	20.50	10.4	20.52	20.45	-6.1	27,366	-0.02%
2019/03/08	24	20.44	0	0.00	20.35	24	27,427	0.09%
2019/03/07	13.9	20.62	0	0.00	20.60	13.9	27,577	0.05%
2019/03/06	29.4	20.60	17	20.64	20.55	12.4	27,671	0.04%
2019/03/05	8	20.64	3	20.72	20.65	5	27,714	0.02%
2019/03/04	20	20.62	2	20.73	20.75	18	27,585	0.07%
2019/02/27	10.1	20.85	42	20.85	20.85	-31.9	27,417	-0.12%
2019/02/26	4.5	20.77	12	20.80	20.80	-7.5	27,282	-0.03%
2019/02/25	13.4	20.70	5	20.75	20.75	8.4	27,137	0.03%
2019/02/22	4	20.68	9	20.72	20.75	-5	26,958	-0.02%
2019/02/21	15.6	20.65	43	20.67	20.75	-27.4	26,919	-0.10%
2019/02/20	21.2	20.48	9	20.53	20.55	12.2	27,123	0.05%
2019/02/19	12.1	20.45	0	0.00	20.45	12.1	27,327	0.04%
2019/02/18	35.1	20.49	1	20.55	20.45	34.1	27,517	0.12%
2019/02/15	27.1	20.49	1.3	20.48	20.45	25.8	27,909	0.09%
2019/02/14	11.4	20.64	0	0.00	20.60	11.4	28,469	0.04%
2019/02/13	8.7	20.59	0.1	20.65	20.60	8.6	28,526	0.03%
2019/02/12	24.1	20.38	43	20.45	20.55	-18.9	28,385	-0.07%
2019/02/11	11.2	20.48	0.8	20.65	20.45	10.5	27,998	0.04%
2019/01/30	1.1	20.56	8.5	20.63	20.70	-7.4	27,590	-0.03%
2019/01/29	11	20.48	1	20.55	20.55	10	27,382	0.04%
2019/01/28	0.1	20.70	0	0.00	20.70	0.1	27,299	0.00%
2019/01/25	0.2	20.60	15	20.59	20.60	-14.8	27,101	-0.05%
2019/01/24	0.1	20.40	5	20.40	20.40	-4.9	26,799	-0.02%
2019/01/23	1	20.40	0	0.00	20.35	1	27,098	0.00%
2019/01/22	40.5	20.39	43	20.42	20.50	-2.5	27,099	-0.01%
2019/01/21	6.5	20.16	13	20.17	20.25	-6.5	26,915	-0.02%
2019/01/18	7	19.96	4	20.05	19.95	3	27,051	0.01%
2019/01/17	1	19.95	0	0.00	20.00	1	27,425	0.00%
2019/01/16	19	20.00	2	20.10	20.05	17	28,259	0.06%
2019/01/15	10.2	20.10	12	20.15	20.15	-1.8	28,265	-0.01%
2019/01/14	12	20.06	3	20.10	20.10	9	28,092	0.03%
2019/01/11	12	20.16	4	20.18	20.10	8	28,288	0.03%
2019/01/10	11	20.09	15	20.23	20.20	-4	28,063	-0.01%
2019/01/09	11.2	20.25	17	20.24	20.25	-5.8	27,976	-0.02%
2019/01/08	5	19.92	4	19.95	19.95	1	27,952	0.00%
2019/01/07	1.4	20.03	2	20.00	20.10	-0.6	28,441	0.00%
2019/01/04	32	19.77	2	19.90	19.80	30	29,344	0.10%
2019/01/03	8	19.99	6	20.00	20.00	2	30,352	0.01%
2019/01/02	24	19.90	0.2	20.05	19.90	23.8	30,669	0.08%
2018/12/28	1.1	20.01	1	20.05	20.20	0.1	30,755	0.00%
2018/12/27	0.1	19.95	1	20.00	19.95	-0.9	30,893	0.00%
2018/12/26	3	19.87	2	19.85	19.80	1	31,347	0.00%
2018/12/25	18.1	19.72	39	19.75	19.75	-20.9	31,571	-0.07%
2018/12/24	13	19.85	0	0.00	19.85	13	31,770	0.04%
2018/12/22	2	19.90	7	19.95	19.95	-5	31,824	-0.02%
2018/12/21	158	19.90	0	0.00	19.90	158	32,371	0.49%	大買/鉅額交易
2018/12/20	297.3	19.96	4.4	20.00	19.95	292.9	32,619	0.90%	大買/鉅額交易
2018/12/19	11.2	20.03	3	20.05	20.15	8.2	32,555	0.03%
2018/12/18	10.1	20.06	2	20.15	20.00	8.1	32,766	0.02%
2018/12/17	8	20.24	0	0.00	20.20	8	33,529	0.02%
2018/12/14	3.3	20.39	19	20.26	20.45	-15.7	34,004	-0.05%
2018/12/13	1	20.10	3	20.07	20.10	-2	33,884	-0.01%
2018/12/12	47.1	19.90	2	19.90	19.90	45.1	33,804	0.13%
2018/12/11	7	19.97	0	0.00	20.00	7	32,968	0.02%
2018/12/10	56	20.01	8	20.04	20.00	48	32,772	0.15%
2018/12/07	24.2	20.24	0	0.00	20.20	24.2	32,513	0.07%
2018/12/06	8	20.26	0	0.00	20.35	8	32,465	0.02%
2018/12/05	11.1	20.45	7	20.48	20.45	4.1	32,426	0.01%
2018/12/04	5	20.65	52	20.65	20.65	-47	32,496	-0.14%
2018/12/03	35	20.71	7	20.71	20.70	28	32,469	0.09%
2018/11/30	14	20.45	1	20.50	20.45	13	32,270	0.04%
2018/11/29	24	20.47	3	20.70	20.40	21	31,986	0.07%
2018/11/28	18	20.54	6	20.50	20.60	12	31,806	0.04%
2018/11/27	8.1	20.51	0	0.00	20.60	8.1	31,712	0.03%
2018/11/26	3	20.70	6	20.87	20.65	-3	31,800	-0.01%
2018/11/23	16	20.58	4	20.53	20.50	12	31,676	0.04%
2018/11/22	10	20.72	0	0.00	20.70	10	31,618	0.03%
2018/11/21	13	20.83	3	20.85	20.85	10	31,646	0.03%
2018/11/20	20.2	21.16	1	21.15	21.00	19.2	31,556	0.06%
2018/11/19	4.2	21.02	3.8	21.22	21.35	0.4	31,507	0.00%
2018/11/16	3.7	20.90	20	20.85	21.10	-16.3	31,257	-0.05%
2018/11/15	12.2	20.69	17	20.65	20.70	-4.8	30,961	-0.02%
2018/11/14	20	20.75	0	0.00	20.70	20	30,812	0.06%
2018/11/13	17	20.75	15	20.86	20.90	2	30,538	0.01%
2018/11/12	5	21.10	1	21.15	21.10	4	30,184	0.01%
2018/11/09	13	21.02	10.2	21.06	21.15	2.8	30,503	0.01%
2018/11/08	2.1	21.20	19.3	21.11	21.20	-17.2	30,660	-0.06%
2018/11/07	9.3	20.91	18	20.95	21.00	-8.7	30,638	-0.03%
2018/11/06	0.3	20.75	21	20.73	20.75	-20.7	31,190	-0.07%
2018/11/05	16.1	20.51	1	20.55	20.75	15.1	31,357	0.05%
2018/11/02	102	20.55	10	20.50	20.80	92	31,507	0.29%	大買/
2018/11/01	6	20.44	1	20.45	20.35	5	31,652	0.02%
2018/10/31	17.1	20.28	12	20.38	20.65	5.1	32,056	0.02%
2018/10/30	6	19.95	0	0.00	19.95	6	31,843	0.02%
2018/10/29	18.4	19.85	1.6	19.90	19.80	16.8	32,258	0.05%
2018/10/26	60	19.96	70	20.02	19.90	-10	32,467	-0.03%
2018/10/25	29.2	19.94	39	19.96	19.90	-9.8	32,549	-0.03%
2018/10/24	49.2	20.51	5	20.50	20.40	44.2	32,425	0.14%
2018/10/23	8.1	20.98	0	0.00	20.95	8.1	31,694	0.03%
2018/10/22	0.5	21.15	5	20.95	21.10	-4.5	31,566	-0.01%
2018/10/19	6.7	21.08	5	21.04	21.15	1.7	32,037	0.01%
2018/10/18	5.5	21.15	4	21.13	21.15	1.5	31,970	0.00%
2018/10/17	10	21.20	6	21.23	21.05	4	32,056	0.01%
2018/10/16	20.4	21.23	1	21.45	21.15	19.4	32,242	0.06%
2018/10/15	15	21.28	0	0.00	21.20	15	32,038	0.05%
2018/10/12	70.2	21.11	18.4	21.44	21.70	51.8	31,832	0.16%
2018/10/11	47	21.42	8	21.63	21.15	39	30,930	0.13%
2018/10/09	2	22.60	8	22.73	22.75	-6	29,737	-0.02%
2018/10/08	10.4	22.47	5.3	22.60	22.55	5.1	29,411	0.02%
2018/10/05	5.3	22.60	10	22.62	22.70	-4.7	29,290	-0.02%
2018/10/04	0	0.00	40	22.83	22.95	-40	29,177	-0.14%
2018/10/03	12	22.39	13	22.45	22.50	-1	28,887	0.00%
2018/10/02	46	22.54	0.1	22.60	22.60	45.9	29,147	0.16%
2018/10/01	9.2	22.88	0	0.00	22.95	9.2	29,637	0.03%
2018/09/28	5.4	22.83	76.8	22.92	23.00	-71.4	30,451	-0.23%
2018/09/27	4	22.50	110	22.75	23.00	-106	30,471	-0.35%	大賣/鉅額交易
2018/09/26	0	22.40	7.6	22.54	22.40	-7.6	30,306	-0.03%
2018/09/25	13.9	22.55	13.2	22.59	22.60	0.7	31,058	0.00%
2018/09/21	7.5	22.26	77.2	22.42	22.45	-69.7	31,317	-0.22%
2018/09/20	0.2	22.05	62	22.04	22.15	-61.8	31,159	-0.20%
2018/09/19	10	21.80	11	21.73	21.80	-1	31,153	0.00%
2018/09/18	14.1	21.45	2	21.50	21.55	12.1	31,334	0.04%
2018/09/17	1.3	21.45	20	21.36	21.45	-18.7	31,536	-0.06%
2018/09/14	10.1	21.20	35	21.35	21.40	-24.9	31,735	-0.08%
2018/09/13	30.1	21.12	0	0.00	21.20	30.1	31,826	0.09%
2018/09/12	30	21.20	2.4	21.16	21.20	27.7	31,995	0.09%
2018/09/11	5.1	21.31	5	21.45	21.45	0.1	32,145	0.00%
2018/09/10	0.4	21.30	41	21.25	21.30	-40.6	32,670	-0.12%
2018/09/07	7.2	21.07	8	21.09	21.15	-0.8	33,066	0.00%
2018/09/06	1	21.06	0	0.00	21.15	1	33,457	0.00%
2018/09/05	17.1	21.25	1	21.30	21.20	16.1	33,573	0.05%
2018/09/04	2	21.35	10	21.45	21.55	-8	33,601	-0.02%
2018/09/03	15	21.26	10	21.35	21.35	5	33,598	0.01%
2018/08/31	0	0.00	10	21.25	21.60	-10	33,693	-0.03%
2018/08/30	5.2	21.35	0	0.00	21.35	5.2	33,603	0.02%
2018/08/29	8	21.46	0	0.00	21.55	8	33,891	0.02%
2018/08/28	0	0.00	12.8	21.55	21.60	-12.8	34,008	-0.04%
2018/08/27	3	21.45	3.7	21.47	21.50	-0.7	34,035	0.00%
2018/08/24	1	21.35	20	21.40	21.45	-19	34,107	-0.06%
2018/08/23	8.1	21.50	0	0.00	21.55	8.1	35,043	0.02%
2018/08/22	2	21.45	12	21.48	21.50	-10	35,855	-0.03%
2018/08/21	3.5	21.35	1	21.40	21.40	2.5	35,721	0.01%
2018/08/20	0.1	21.30	8.4	21.21	21.30	-8.3	35,805	-0.02%
2018/08/17	5.4	21.08	3.5	21.15	21.15	1.9	35,930	0.01%
2018/08/16	17.2	21.00	2.3	21.27	20.95	14.9	35,907	0.04%
2018/08/15	1.7	21.27	12.2	21.17	21.30	-10.6	35,832	-0.03%
2018/08/14	0.6	21.20	10	21.09	21.20	-9.4	35,891	-0.03%
2018/08/13	77	20.87	2	21.25	20.80	75	36,053	0.21%
2018/08/10	5.4	21.21	2	21.30	21.30	3.4	35,638	0.01%
2018/08/09	7	21.26	73	21.31	21.15	-66	35,807	-0.18%
2018/08/08	17.1	21.51	12	21.41	21.40	5.1	35,680	0.01%
2018/08/07	10	21.38	10	21.45	21.45	0	35,769	0.00%
2018/08/06	4.4	21.29	23	21.32	21.45	-18.6	35,645	-0.05%
2018/08/03	4.2	20.96	33.2	21.14	21.20	-29	36,403	-0.08%
2018/08/02	25	20.91	16.9	20.89	20.75	8.1	36,266	0.02%
2018/08/01	11	20.93	6.2	21.00	21.10	4.8	36,116	0.01%
2018/07/31	5	20.73	14	20.72	20.75	-9	35,911	-0.03%
2018/07/30	32	20.56	0	0.00	20.50	32	35,161	0.09%
2018/07/27	0.1	20.65	17.2	20.57	20.65	-17.1	35,318	-0.05%
2018/07/26	43.2	20.40	0	0.00	20.55	43.2	35,521	0.12%
2018/07/25	34	20.53	6.1	20.60	20.50	27.9	35,512	0.08%
2018/07/24	32.1	20.49	1	20.45	20.50	31.1	35,542	0.09%
2018/07/23	8.2	20.43	0.3	20.50	20.45	8	35,543	0.02%
2018/07/20	8.1	20.50	27.6	20.52	20.50	-19.5	35,461	-0.05%
2018/07/19	25	20.44	0	0.00	20.40	25	35,508	0.07%
2018/07/18	30.7	20.57	11	20.68	20.60	19.7	35,237	0.06%
2018/07/17	21	20.55	0	0.00	20.50	21	35,090	0.06%
2018/07/16	9.5	20.66	5	20.76	20.65	4.5	35,177	0.01%
2018/07/13	12	20.61	17.3	20.69	20.70	-5.3	35,561	-0.01%
2018/07/12	2.3	20.56	9	20.60	20.55	-6.7	35,699	-0.02%
2018/07/11	18.5	20.43	0	0.00	20.45	18.5	35,729	0.05%
2018/07/10	33	20.44	30.6	20.48	20.40	2.4	35,582	0.01%
2018/07/09	40	20.44	10	20.65	20.50	30	35,451	0.08%
2018/07/06	26.2	21.59	11	21.55	21.50	15.2	34,888	0.04%
2018/07/05	16.1	21.70	20.8	21.69	21.70	-4.7	34,150	-0.01%
2018/07/04	2	21.70	24	21.67	21.80	-22	34,001	-0.06%
2018/07/03	3	21.67	0	0.00	21.65	3	34,097	0.01%
2018/07/02	7	21.76	11	21.75	21.70	-4	33,726	-0.01%
2018/06/29	0	0.00	10	22.02	21.95	-10	33,189	-0.03%
2018/06/28	0	0.00	62	21.77	21.75	-62	32,256	-0.19%
2018/06/27	0.7	21.90	33	21.96	21.90	-32.3	31,673	-0.10%
2018/06/26	0.1	21.75	50	21.85	21.75	-49.9	31,466	-0.16%
2018/06/25	4	21.83	0	0.00	21.75	4	31,504	0.01%
2018/06/22	2.7	21.78	13	21.75	21.85	-10.3	31,675	-0.03%
2018/06/21	14	21.75	0	0.00	21.70	14	31,678	0.04%
2018/06/20	4	21.75	9	22.00	21.85	-5	32,358	-0.02%
2018/06/19	24.2	21.68	0	0.00	21.60	24.2	32,291	0.08%
2018/06/15	14.5	21.89	0	0.00	22.15	14.5	31,926	0.05%
2018/06/14	16	21.91	0	0.00	21.90	16	31,544	0.05%
2018/06/13	0.1	22.20	10	22.40	22.35	-9.9	31,192	-0.03%
2018/06/12	22.5	22.14	0	0.00	22.10	22.5	32,170	0.07%
2018/06/11	0.1	22.30	10	22.35	22.35	-9.9	32,173	-0.03%
2018/06/08	4.1	22.26	9.2	22.30	22.35	-5.1	32,354	-0.02%
2018/06/07	0	22.40	3	22.47	22.50	-3	32,491	-0.01%
2018/06/06	1.2	22.38	31	22.33	22.45	-29.8	32,693	-0.09%
2018/06/05	3.1	22.12	8	22.14	22.20	-4.9	32,579	-0.01%
2018/06/04	5	21.70	6	21.85	21.95	-1	32,605	0.00%
2018/06/01	15	21.71	8	21.75	21.70	7	32,787	0.02%
2018/05/31	23	21.68	0.4	21.60	21.60	22.6	33,175	0.07%
2018/05/30	82	21.69	10	21.78	21.60	72	32,648	0.22%
2018/05/29	7	22.05	0	0.00	22.15	7	32,291	0.02%
2018/05/28	7	22.18	2	22.20	22.20	5	32,740	0.02%
2018/05/25	1.7	22.16	17	22.21	22.20	-15.3	33,246	-0.05%
2018/05/24	2	22.10	2	22.25	22.15	0	33,535	0.00%
2018/05/23	0.1	22.05	20	22.15	22.15	-19.9	33,524	-0.06%
2018/05/22	10.1	22.20	5	22.20	22.15	5.1	33,611	0.02%
2018/05/21	0.5	22.05	39	22.17	22.15	-38.5	33,968	-0.11%
2018/05/18	5	22.10	63	22.05	22.10	-58	34,052	-0.17%
2018/05/17	0	0.00	87	22.05	22.05	-87	34,396	-0.25%
2018/05/16	2.1	21.90	1	22.00	22.05	1.1	34,495	0.00%
2018/05/15	0.5	21.90	3	22.00	21.90	-2.5	35,444	-0.01%
2018/05/14	3.1	22.10	19	22.10	22.10	-15.9	36,559	-0.04%
2018/05/11	0	0.00	251.9	21.91	21.95	-251.9	36,817	-0.68%	大賣/鉅額交易
2018/05/10	2.1	21.45	14	21.50	21.45	-11.9	36,033	-0.03%
2018/05/09	0	0.00	96	21.50	21.45	-96	35,954	-0.27%
2018/05/08	22	21.29	80	21.21	21.35	-58	36,181	-0.16%
2018/05/07	2.4	21.06	22	21.11	21.10	-19.6	36,271	-0.05%
2018/05/04	114	21.00	3	21.10	21.05	111	36,765	0.30%	大買/鉅額交易
2018/05/03	46.1	21.06	0	0.00	21.10	46.1	37,037	0.12%
2018/05/02	23.4	21.17	5.1	21.20	21.15	18.4	37,884	0.05%
2018/04/30	10.1	21.29	6	21.25	21.25	4.1	38,526	0.01%
2018/04/27	3	21.15	8	21.35	21.35	-5	39,624	-0.01%
2018/04/26	8.3	21.23	0	0.00	21.25	8.3	39,821	0.02%
2018/04/25	5.7	21.23	0	0.00	21.40	5.7	39,885	0.01%
2018/04/24	15.4	21.24	236	21.20	21.30	-220.6	40,058	-0.55%	大賣/鉅額交易
2018/04/23	241.6	21.40	5	21.40	21.35	236.6	40,177	0.59%	大買/鉅額交易
2018/04/20	15.2	21.50	1	21.55	21.55	14.2	40,476	0.04%
2018/04/19	0	21.60	8.2	21.65	21.70	-8.2	40,704	-0.02%
2018/04/18	1.1	21.22	8	21.41	21.50	-6.9	40,460	-0.02%
2018/04/17	25.2	21.18	0	0.00	21.10	25.2	40,553	0.06%
2018/04/16	6.6	21.34	0	0.00	21.55	6.6	40,924	0.02%
2018/04/13	0	21.50	20	21.54	21.60	-20	41,291	-0.05%
2018/04/12	12.1	21.49	51	21.50	21.40	-38.9	42,091	-0.09%
2018/04/11	1	21.20	11	21.33	21.50	-10	42,407	-0.02%
2018/04/10	9.1	21.08	21.1	21.15	21.05	-12	42,605	-0.03%
2018/04/09	7.4	20.94	5	20.90	21.00	2.4	42,693	0.01%
2018/04/03	77	20.89	0	0.00	20.90	77	42,305	0.18%
2018/04/02	10.2	21.10	0	0.00	21.05	10.2	42,226	0.02%
2018/03/30	28	21.15	8	21.16	21.20	20	42,684	0.05%
2018/03/29	17	20.92	0	0.00	20.90	17	42,855	0.04%
2018/03/28	8.2	21.00	4	21.05	21.00	4.2	42,682	0.01%
2018/03/27	11.7	21.07	0.6	21.15	21.15	11.1	42,510	0.03%
2018/03/26	8.2	21.00	0.8	21.10	21.05	7.5	42,362	0.02%
2018/03/23	24.3	21.06	1.8	21.14	20.95	22.5	42,341	0.05%
2018/03/22	11.4	21.50	1.8	21.47	21.55	9.7	41,665	0.02%
2018/03/21	1.1	21.41	3	21.50	21.50	-1.9	41,595	0.00%
2018/03/20	1.2	21.51	0	0.00	21.55	1.2	41,940	0.00%
2018/03/19	0.6	21.60	1	21.60	21.60	-0.4	42,411	0.00%
2018/03/16	91.3	21.39	0	0.00	21.30	91.3	42,333	0.22%
2018/03/15	0	21.70	30	21.75	21.60	-30	41,350	-0.07%
2018/03/13	0	21.85	5	21.85	21.90	-5	41,012	-0.01%
2018/03/12	0.6	21.80	7.8	21.85	21.90	-7.2	40,888	-0.02%
2018/03/09	1	21.70	1	21.70	21.65	0	41,045	0.00%
2018/03/08	0	0.00	5	21.65	21.60	-5	41,320	-0.01%
2018/03/07	10	21.46	5	21.65	21.40	5	41,693	0.01%
2018/03/06	5.2	21.65	2	21.65	21.70	3.2	41,997	0.01%
2018/03/05	31.1	21.60	36.1	21.68	21.50	-4.9	42,307	-0.01%
2018/03/02	0	21.60	1	21.55	21.65	-1	41,960	0.00%
2018/03/01	1.7	21.50	39.8	21.55	21.50	-38.1	41,744	-0.09%
2018/02/27	1	21.45	2	21.48	21.35	-1	41,174	0.00%
2018/02/26	0.9	21.40	6	21.35	21.40	-5.1	40,717	-0.01%
2018/02/23	29	21.19	56	21.16	21.25	-27	40,645	-0.07%
2018/02/22	0.1	21.20	26.6	21.09	21.20	-26.5	42,130	-0.06%
2018/02/21	11.5	20.97	18	21.04	21.10	-6.5	42,643	-0.02%
2018/02/12	27.9	20.60	0.1	20.65	20.60	27.8	42,169	0.07%
2018/02/09	1.2	20.54	6	20.13	20.35	-4.8	42,068	-0.01%
2018/02/08	8.1	20.63	17	20.61	20.60	-8.9	41,488	-0.02%
2018/02/07	15.5	20.30	13	20.28	20.35	2.5	41,165	0.01%
2018/02/06	141	19.86	0	0.00	19.70	141	40,071	0.35%	大買/鉅額交易
2018/02/05	22.1	20.85	0	0.00	20.85	22.1	38,605	0.06%
2018/02/02	1.1	21.10	0	0.00	21.30	1.1	38,047	0.00%
2018/02/01	1.1	21.30	3	21.35	21.30	-1.9	37,838	-0.01%
2018/01/31	0	0.00	64	21.30	21.30	-64	37,489	-0.17%
2018/01/30	1	21.25	11.3	21.25	21.10	-10.3	37,024	-0.03%
2018/01/29	3.1	21.23	5	21.45	21.20	-1.9	36,554	-0.01%
2018/01/26	30	21.20	2	21.25	21.15	28	35,918	0.08%
2018/01/25	6.9	21.27	16	21.22	21.30	-9.1	35,288	-0.03%
2018/01/24	27.2	20.98	0	0.00	21.05	27.2	34,288	0.08%
2018/01/23	126	21.36	5	21.30	21.30	121	33,227	0.36%	大買/鉅額交易
2018/01/22	15.5	21.71	5.3	21.80	21.85	10.2	31,983	0.03%
2018/01/19	10.5	21.67	30	21.77	21.70	-19.5	31,896	-0.06%
2018/01/18	4	21.95	5	21.95	21.90	-1	31,753	0.00%
2018/01/16	40.1	22.05	6.8	22.04	22.00	33.3	31,197	0.11%
2018/01/15	10.5	22.10	28	22.07	22.15	-17.5	30,820	-0.06%
2018/01/12	5	21.65	9.8	21.69	21.75	-4.8	30,268	-0.02%
2018/01/11	11	21.55	3.2	21.65	21.70	7.8	30,007	0.03%
2018/01/10	51.3	21.65	11	21.70	21.70	40.3	29,985	0.13%
2018/01/09	39	21.36	54	21.30	21.40	-15	29,340	-0.05%
2018/01/08	25.3	21.30	93.6	21.25	21.50	-68.3	28,915	-0.24%
2018/01/05	26	20.76	44.5	20.76	20.90	-18.5	27,919	-0.07%
2018/01/04	55	20.61	8	20.62	20.65	47	27,726	0.17%
2018/01/03	10.1	20.58	23	20.62	20.65	-12.9	27,627	-0.05%
2018/01/02	15.9	20.42	2	20.48	20.45	13.9	27,589	0.05%