中信金 (2891)-凱基-高美館券商分點個股進出

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

中信金

(2891)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	66.3	34.18	59.1	34.43	34.10	7.2	43,849	0.02%
2024/04/29	50	33.54	184.3	34.11	34.25	-134.3	42,804	-0.31%	大賣/鉅額交易
2024/04/25	3.4	31.00	0	0.00	31.00	3.4	40,831	0.01%
2024/04/24	22.6	31.98	11	31.83	31.45	11.6	41,070	0.03%
2024/04/23	20	31.50	1	31.55	31.55	19	41,790	0.05%
2024/04/22	31	31.51	0	0.00	31.35	31	42,071	0.07%
2024/04/19	10	31.04	13	31.05	31.00	-3	41,661	-0.01%
2024/04/18	2.3	31.79	1	31.70	31.70	1.3	41,147	0.00%
2024/04/17	4	31.39	3	31.75	31.50	1	40,960	0.00%
2024/04/16	5.4	31.37	12	31.23	30.95	-6.6	40,923	-0.02%
2024/04/15	0	0.00	6	32.02	31.95	-6	40,429	-0.01%
2024/04/12	9	31.78	38.1	31.82	31.75	-29.1	40,770	-0.07%
2024/04/11	15	31.70	1.1	31.71	31.95	13.9	40,863	0.03%
2024/04/10	110	32.21	13.1	31.98	31.85	97	41,139	0.24%	大買/
2024/04/09	6	32.18	4.1	32.11	32.15	1.9	41,635	0.00%
2024/04/08	0	32.00	7	32.12	32.05	-7	41,979	-0.02%
2024/04/03	35.1	31.59	0	0.00	31.45	35.1	41,810	0.08%
2024/04/02	1	31.65	6.7	31.83	31.80	-5.7	41,734	-0.01%
2024/04/01	34.3	31.93	17.2	31.98	31.65	17.2	41,763	0.04%
2024/03/29	1	33.00	38	32.95	33.05	-37	41,294	-0.09%
2024/03/28	3	32.38	20.4	32.27	32.40	-17.4	40,295	-0.04%
2024/03/27	6	32.50	37.8	32.22	32.60	-31.8	39,833	-0.08%
2024/03/26	0	31.75	6.5	31.91	31.80	-6.4	39,715	-0.02%
2024/03/25	10	31.72	2.1	31.73	31.70	8	40,159	0.02%
2024/03/22	10	31.92	15	32.19	31.90	-5	40,539	-0.01%
2024/03/21	3	31.85	124	31.93	31.95	-121	40,415	-0.30%	大賣/鉅額交易
2024/03/20	18.1	31.38	6	31.38	31.25	12.1	40,546	0.03%
2024/03/19	2	31.80	5.1	31.72	31.75	-3.1	40,945	-0.01%
2024/03/18	9.6	31.37	11	31.50	31.50	-1.4	40,987	0.00%
2024/03/15	7	31.44	12.1	31.83	31.75	-5.1	41,028	-0.01%
2024/03/14	0.4	31.90	115.3	31.99	32.00	-114.9	40,281	-0.29%	大賣/鉅額交易
2024/03/13	10.3	31.47	89.9	31.29	31.85	-79.5	40,118	-0.20%
2024/03/12	23	30.32	1.3	30.41	30.45	21.7	38,730	0.06%
2024/03/11	18.6	30.12	12	30.24	30.30	6.6	38,819	0.02%
2024/03/08	1.2	30.15	51.9	30.14	30.20	-50.7	38,852	-0.13%
2024/03/07	1	29.79	27	29.72	29.80	-26	38,308	-0.07%
2024/03/06	2.1	29.45	19	29.41	29.50	-17	38,080	-0.04%
2024/03/05	4.3	29.12	1.4	29.08	29.15	2.9	38,671	0.01%
2024/03/04	0.4	29.19	2	29.20	29.20	-1.7	39,027	0.00%
2024/03/01	8.2	29.12	0.3	29.25	29.05	7.8	39,567	0.02%
2024/02/29	7	29.06	18	29.34	29.40	-11	39,774	-0.03%
2024/02/27	7.2	29.01	3	29.15	29.00	4.2	39,506	0.01%
2024/02/26	5.3	29.20	13.4	29.23	29.10	-8.1	39,708	-0.02%
2024/02/23	4.2	29.06	7	29.27	28.90	-2.8	39,946	-0.01%
2024/02/22	0	28.95	40.6	29.13	29.30	-40.6	40,476	-0.10%
2024/02/21	3.3	28.90	5.4	29.01	28.95	-2.1	40,628	-0.01%
2024/02/20	7	28.90	45	28.95	29.00	-38	40,852	-0.09%
2024/02/19	1	28.55	99	28.65	28.70	-98	41,036	-0.24%
2024/02/16	5	28.30	8	28.30	28.25	-3	41,940	-0.01%
2024/02/15	50	28.35	62	28.73	28.40	-12	42,544	-0.03%
2024/02/05	7.2	28.11	0.5	28.25	28.15	6.7	42,264	0.02%
2024/02/02	13	28.34	5.4	28.35	28.30	7.7	42,121	0.02%
2024/02/01	1	28.60	109.3	28.61	28.65	-108.3	41,868	-0.26%	大賣/鉅額交易
2024/01/31	5.1	28.40	4	28.43	28.45	1.1	41,496	0.00%
2024/01/30	4	28.48	21.4	28.50	28.40	-17.4	41,448	-0.04%
2024/01/29	3	28.55	40	28.45	28.50	-37	41,631	-0.09%
2024/01/26	1	28.20	46.3	28.42	28.50	-45.3	42,284	-0.11%
2024/01/25	0	0.00	3.3	28.09	28.15	-3.3	41,874	-0.01%
2024/01/24	9.2	27.91	5.1	27.95	28.00	4.1	41,763	0.01%
2024/01/23	15.2	27.99	0	0.00	28.10	15.2	41,710	0.04%
2024/01/22	0	0.00	2.4	28.14	28.20	-2.4	41,516	-0.01%
2024/01/19	8.4	27.74	12	27.84	27.90	-3.6	41,418	-0.01%
2024/01/18	2	27.60	46	27.50	27.85	-44	41,266	-0.11%
2024/01/17	21.1	27.59	17.3	27.68	27.55	3.8	40,993	0.01%
2024/01/16	4.1	27.86	23	28.03	27.95	-18.9	40,075	-0.05%
2024/01/15	0	0.00	14	28.20	28.15	-14	39,622	-0.04%
2024/01/12	5.5	28.04	44	28.09	28.05	-38.5	40,082	-0.10%
2024/01/11	0	0.00	40.8	28.25	28.35	-40.8	40,188	-0.10%
2024/01/10	9.4	27.87	129	28.06	28.05	-119.6	40,432	-0.30%	大賣/鉅額交易
2024/01/09	1.7	28.14	53.7	28.20	28.10	-52	40,259	-0.13%
2024/01/08	1.1	28.25	18.6	28.37	28.40	-17.5	40,118	-0.04%
2024/01/05	8	28.08	5.3	28.11	28.10	2.7	39,708	0.01%
2024/01/04	1.1	28.15	2.1	28.20	28.15	-1	39,981	0.00%
2024/01/03	25.2	28.11	20	28.19	28.20	5.2	40,301	0.01%
2024/01/02	1.1	28.05	8	28.30	28.35	-7	39,794	-0.02%
2023/12/29	8.4	28.19	13	28.30	28.35	-4.6	39,694	-0.01%
2023/12/28	1.1	28.05	27.4	28.19	28.40	-26.3	40,119	-0.07%
2023/12/27	3.9	28.01	4.2	28.04	28.10	-0.3	39,994	0.00%
2023/12/26	4	27.91	9	28.00	28.00	-5	39,736	-0.01%
2023/12/25	2	27.75	1	27.90	27.85	1	39,749	0.00%
2023/12/22	16.1	27.71	16	27.62	27.75	0.1	39,841	0.00%
2023/12/21	15	27.50	8	27.66	27.85	7	39,823	0.02%
2023/12/20	26.7	27.76	0	0.00	27.80	26.7	39,621	0.07%
2023/12/19	6	28.01	7.9	27.98	28.25	-1.9	39,245	0.00%
2023/12/18	24	28.13	31	28.24	28.25	-7	39,215	-0.02%
2023/12/15	14.5	28.18	3	28.30	28.15	11.5	39,079	0.03%
2023/12/14	15	28.25	151	28.23	28.45	-136	38,507	-0.35%	大賣/鉅額交易
2023/12/13	17	27.88	20.5	27.84	27.95	-3.4	37,644	-0.01%
2023/12/12	0	0.00	14.2	27.63	27.60	-14.2	37,938	-0.04%
2023/12/11	7	27.24	9.9	27.23	27.40	-2.9	37,935	-0.01%
2023/12/08	2	27.40	93.3	27.33	27.50	-91.3	37,985	-0.24%
2023/12/07	24.4	26.84	11	26.80	26.85	13.4	37,292	0.04%
2023/12/06	0	26.95	103.2	27.05	27.10	-103.1	37,464	-0.28%	大賣/鉅額交易
2023/12/05	49.5	26.65	1	26.60	26.75	48.5	37,353	0.13%
2023/12/04	27.2	26.89	11	26.96	26.90	16.2	37,050	0.04%
2023/12/01	27.2	26.97	0	0.00	26.95	27.2	36,998	0.07%
2023/11/30	0	0.00	46	27.22	27.35	-46	36,882	-0.12%
2023/11/29	140	27.00	16	26.99	26.85	124	35,893	0.35%	大買/鉅額交易
2023/11/28	5	27.20	38.8	27.27	27.15	-33.8	35,403	-0.10%
2023/11/27	35	26.85	78	27.07	26.70	-43	35,110	-0.12%
2023/11/24	35.1	26.69	10	26.70	26.75	25.1	34,855	0.07%
2023/11/23	57.6	26.91	13	26.95	26.85	44.6	34,580	0.13%
2023/11/22	14.3	27.01	5.4	27.06	27.20	8.9	34,138	0.03%
2023/11/21	11	26.92	56.3	27.10	27.05	-45.3	33,878	-0.13%
2023/11/20	4.2	26.76	4.4	26.81	26.85	-0.2	33,355	0.00%
2023/11/17	12.3	26.85	9	26.83	26.85	3.3	33,129	0.01%
2023/11/16	9.6	26.64	19	26.66	26.85	-9.4	33,127	-0.03%
2023/11/15	7.1	26.60	55.3	26.55	26.80	-48.2	32,938	-0.15%
2023/11/14	4.1	26.10	78.2	26.01	26.15	-74.1	32,064	-0.23%
2023/11/13	3.4	25.64	13	25.55	25.60	-9.6	32,148	-0.03%
2023/11/10	14	25.40	33.2	25.42	25.50	-19.2	32,748	-0.06%
2023/11/09	46	25.34	12.3	25.31	25.35	33.7	33,119	0.10%
2023/11/08	0.2	25.15	0	0.00	25.10	0.2	33,673	0.00%
2023/11/07	11.1	25.19	8	25.05	25.15	3.1	33,742	0.01%
2023/11/06	0.1	25.30	12	25.35	25.30	-12	33,942	-0.04%
2023/11/03	3	25.17	6.9	25.20	25.35	-3.9	34,020	-0.01%
2023/11/02	4.4	24.68	16	24.68	24.70	-11.6	33,840	-0.03%
2023/11/01	2.9	24.41	0	0.00	24.35	2.9	34,213	0.01%
2023/10/31	22.9	24.30	0	0.00	24.35	22.9	35,314	0.06%
2023/10/30	11.3	24.33	0.2	24.45	24.35	11.1	36,096	0.03%
2023/10/27	103	24.60	0	0.00	24.60	103	36,463	0.28%	大買/鉅額交易
2023/10/26	1.2	24.41	0	24.45	24.35	1.2	36,899	0.00%
2023/10/25	0.1	24.55	15.4	24.59	24.65	-15.3	36,740	-0.04%
2023/10/24	17.1	24.32	1.3	24.43	24.45	15.8	36,657	0.04%
2023/10/23	48.5	24.47	49	24.65	24.35	-0.5	36,617	0.00%
2023/10/20	18.1	24.45	28	24.51	24.65	-9.9	36,642	-0.03%
2023/10/19	3.4	24.92	22	24.95	24.85	-18.6	36,495	-0.05%
2023/10/18	7.4	25.01	15	24.95	25.15	-7.6	36,784	-0.02%
2023/10/17	3.1	25.03	45	25.05	25.15	-42	36,806	-0.11%
2023/10/16	12.4	25.25	18	25.21	25.35	-5.6	37,220	-0.02%
2023/10/13	42	25.11	6	25.09	25.15	36	37,555	0.10%
2023/10/12	48.4	25.10	13	25.12	25.20	35.4	38,011	0.09%
2023/10/11	5	24.65	27	24.80	24.90	-22	37,994	-0.06%
2023/10/06	7.2	24.20	2	24.10	24.25	5.2	37,359	0.01%
2023/10/05	2	23.98	11	24.12	24.10	-9	37,413	-0.02%
2023/10/04	29.8	23.75	6	23.78	23.70	23.8	37,241	0.06%
2023/10/03	33.3	24.23	2	24.20	24.20	31.3	36,707	0.09%
2023/10/02	14.4	24.50	0	0.00	24.50	14.4	36,681	0.04%
2023/09/28	19	24.50	4.6	24.49	24.50	14.4	37,388	0.04%
2023/09/27	26.4	24.36	0	0.00	24.40	26.4	37,331	0.07%
2023/09/26	65.4	24.51	8	24.35	24.55	57.4	37,243	0.15%
2023/09/25	45	24.47	4	24.53	24.60	41	37,073	0.11%
2023/09/22	28	24.19	0	24.35	24.25	28	37,010	0.08%
2023/09/21	47.5	24.26	8.2	24.20	24.35	39.4	36,646	0.11%
2023/09/20	31.1	24.95	5.5	25.04	24.85	25.6	36,037	0.07%
2023/09/19	1	24.95	34.7	24.94	24.95	-33.7	35,721	-0.09%
2023/09/18	9.1	24.66	29	24.70	24.95	-19.9	35,670	-0.06%
2023/09/15	10.4	24.69	7	24.91	24.85	3.3	35,673	0.01%
2023/09/14	41.1	24.88	13.5	24.91	25.00	27.6	34,978	0.08%
2023/09/13	5	24.40	22	24.47	24.70	-17	34,861	-0.05%
2023/09/12	3.4	24.28	27	24.29	24.35	-23.6	35,158	-0.07%
2023/09/11	4.1	24.08	22.4	24.22	24.25	-18.4	35,157	-0.05%
2023/09/08	24.2	23.94	37.6	23.98	24.05	-13.4	35,079	-0.04%
2023/09/07	11	23.56	1	23.55	23.60	10	35,101	0.03%
2023/09/06	12.3	23.71	0	0.00	23.65	12.3	35,328	0.03%
2023/09/05	3.5	23.99	7.3	24.00	24.00	-3.8	35,773	-0.01%
2023/09/04	3.2	23.92	1.5	23.88	23.95	1.7	35,972	0.00%
2023/09/01	66.3	23.79	6	23.88	23.80	60.3	36,246	0.17%
2023/08/31	20.1	23.83	2.1	23.88	23.85	18	36,367	0.05%
2023/08/30	7.1	23.89	2	24.00	23.90	5.1	36,238	0.01%
2023/08/29	5.6	23.85	21	23.90	24.00	-15.4	36,282	-0.04%
2023/08/28	0	0.00	0.4	23.85	23.80	-0.4	36,345	0.00%
2023/08/25	35.1	23.65	5.4	23.59	23.50	29.7	37,283	0.08%
2023/08/24	7	23.81	14	23.82	23.85	-7	37,333	-0.02%
2023/08/23	5.1	23.63	1	23.75	23.70	4.1	37,180	0.01%
2023/08/22	68.2	23.57	36.9	23.54	23.55	31.2	37,194	0.08%
2023/08/21	10.1	23.85	2.4	23.87	23.85	7.7	36,888	0.02%
2023/08/18	36.7	23.41	5	23.59	23.35	31.7	36,736	0.09%
2023/08/17	176.8	22.98	11.4	23.16	23.25	165.4	36,714	0.45%	大買/鉅額交易
2023/08/16	98.7	23.37	180	23.36	23.40	-81.3	36,242	-0.22%	大賣/
2023/08/15	76.8	23.96	34	23.86	23.90	42.8	35,831	0.12%
2023/08/14	25.6	24.38	13	24.26	24.30	12.6	35,662	0.04%
2023/08/11	5	24.91	7	25.06	24.90	-2	35,686	-0.01%
2023/08/10	17	24.75	3.4	24.77	24.90	13.6	35,825	0.04%
2023/08/09	20.2	24.72	4.9	24.86	24.80	15.3	35,631	0.04%
2023/08/08	23.4	24.55	0.3	24.65	24.60	23	35,307	0.07%
2023/08/07	49.5	24.60	2	24.73	24.60	47.5	34,790	0.14%
2023/08/04	131.8	24.65	1	24.60	24.60	130.8	34,284	0.38%	大買/鉅額交易
2023/08/02	32.1	26.08	20.9	26.11	26.15	11.2	33,138	0.03%
2023/08/01	33.2	26.16	7	26.28	26.25	26.2	32,438	0.08%
2023/07/31	15	26.44	7	26.48	26.25	8	31,924	0.02%
2023/07/28	9	26.33	4	26.35	26.35	5	31,380	0.02%
2023/07/27	14	26.55	5	26.45	26.60	9	31,388	0.03%
2023/07/26	3	26.45	62	26.58	26.50	-59	31,543	-0.19%
2023/07/25	0	0.00	7.6	26.32	26.35	-7.6	31,479	-0.02%
2023/07/24	143.7	26.09	0.7	26.11	26.10	142.9	31,318	0.46%	大買/鉅額交易
2023/07/21	2	26.33	145.8	26.37	26.45	-143.8	30,989	-0.46%	大賣/鉅額交易
2023/07/20	0	0.00	62.8	26.15	26.20	-62.8	30,342	-0.21%
2023/07/19	15.1	26.08	132	26.20	26.05	-116.9	29,714	-0.39%	大賣/鉅額交易
2023/07/18	6.3	26.06	13	26.12	26.25	-6.7	29,118	-0.02%
2023/07/17	0.1	25.40	94.9	25.95	26.15	-94.9	28,487	-0.33%
2023/07/14	0	25.10	58	25.26	25.40	-58	27,827	-0.21%
2023/07/13	16	25.02	10.4	25.09	24.90	5.6	27,228	0.02%
2023/07/12	2	24.95	91.3	25.10	25.15	-89.3	27,253	-0.33%
2023/07/11	1	24.90	1	24.85	24.95	0	27,101	0.00%
2023/07/10	2	24.50	0	0.00	24.50	2	27,102	0.01%
2023/07/07	13.3	24.53	12.4	24.31	24.60	0.9	27,058	0.00%
2023/07/06	28.1	24.44	1.1	24.50	24.50	27	27,061	0.10%
2023/07/05	2.1	25.05	1	25.05	24.95	1.1	26,339	0.00%
2023/07/04	5	24.92	5	24.95	24.85	0	26,214	0.00%
2023/07/03	7	25.02	32	25.08	25.10	-25	26,297	-0.09%
2023/06/30	4	24.95	1	24.80	24.85	3	26,497	0.01%
2023/06/29	10.2	24.85	1	24.80	24.90	9.2	26,452	0.03%
2023/06/28	11	24.75	0.2	25.00	25.00	10.8	26,495	0.04%
2023/06/27	1.6	24.87	6.1	24.85	24.75	-4.5	26,487	-0.02%
2023/06/26	10	25.00	0	0.00	24.95	10	26,395	0.04%
2023/06/21	0	0.00	1	24.95	25.10	-1	26,351	0.00%
2023/06/20	1	24.95	15	24.95	25.05	-14	26,306	-0.05%
2023/06/19	0	24.65	2.8	24.90	25.05	-2.8	26,356	-0.01%
2023/06/16	4.1	24.60	13	24.59	24.55	-9	26,527	-0.03%
2023/06/15	3.7	24.63	3	24.70	24.70	0.7	26,373	0.00%
2023/06/14	6	24.76	14.5	24.85	24.75	-8.5	27,373	-0.03%
2023/06/13	10.1	24.85	7	24.80	24.80	3.1	28,420	0.01%
2023/06/12	41	24.80	6	24.88	24.80	35	28,709	0.12%
2023/06/09	22	24.89	52.3	25.04	25.20	-30.3	29,323	-0.10%
2023/06/08	4.2	24.52	43	24.55	24.65	-38.8	28,992	-0.13%
2023/06/07	3	24.55	1	24.55	24.60	2	29,102	0.01%
2023/06/06	3.1	24.42	1	24.35	24.45	2.1	29,120	0.01%
2023/06/05	14.6	24.51	2.1	24.45	24.45	12.6	29,340	0.04%
2023/06/02	4.4	24.29	16	24.30	24.30	-11.6	29,560	-0.04%
2023/06/01	2.1	24.42	13.5	24.44	24.30	-11.4	29,602	-0.04%
2023/05/31	3	24.30	0	0.00	24.30	3	29,580	0.01%
2023/05/30	9.1	24.45	5.7	24.59	24.50	3.5	28,817	0.01%
2023/05/29	0	24.30	8.6	24.32	24.40	-8.6	28,781	-0.03%
2023/05/26	3.5	24.10	13	24.08	24.10	-9.5	29,081	-0.03%
2023/05/25	8.2	24.15	0	0.00	24.10	8.2	28,947	0.03%
2023/05/24	3.2	24.35	30	24.30	24.50	-26.8	28,934	-0.09%
2023/05/23	2.1	24.54	10	24.63	24.60	-7.9	28,789	-0.03%
2023/05/22	60	24.51	16	24.59	24.55	44	28,536	0.15%
2023/05/19	1.7	24.29	16	24.24	24.40	-14.3	28,329	-0.05%
2023/05/18	11.5	23.97	12	24.03	24.10	-0.5	28,064	0.00%
2023/05/17	10.2	23.83	45	23.86	23.80	-34.8	28,059	-0.12%
2023/05/16	26	23.43	18.7	23.45	23.55	7.3	27,711	0.03%
2023/05/15	1.1	23.01	55.5	23.15	23.35	-54.4	27,531	-0.20%
2023/05/12	15	23.11	1	23.20	23.10	14	27,525	0.05%
2023/05/11	1.2	23.25	3	23.25	23.30	-1.8	27,439	-0.01%
2023/05/10	6.1	23.23	1.5	23.23	23.30	4.6	27,382	0.02%
2023/05/09	0	0.00	13	23.27	23.30	-13	27,491	-0.05%
2023/05/08	0	23.30	27.1	23.21	23.35	-27	27,613	-0.10%
2023/05/05	3.6	23.01	1	23.05	23.05	2.6	27,653	0.01%
2023/05/04	3.2	23.05	10	23.08	23.10	-6.8	28,121	-0.02%
2023/05/03	5.3	22.95	14.2	22.95	22.95	-8.8	28,317	-0.03%
2023/05/02	0.3	22.77	49.6	22.79	22.90	-49.3	28,638	-0.17%
2023/04/28	3.2	22.36	2	22.53	22.60	1.2	29,309	0.00%
2023/04/27	0.4	22.38	8.4	22.45	22.40	-8	29,437	-0.03%
2023/04/26	6.4	22.34	16	22.36	22.45	-9.7	29,546	-0.03%
2023/04/25	1	22.40	3	22.42	22.35	-2	29,622	-0.01%
2023/04/24	1	22.40	1.2	22.35	22.45	-0.2	29,609	0.00%
2023/04/21	1.5	22.27	9	22.32	22.30	-7.5	29,753	-0.03%
2023/04/20	41	22.35	4	22.34	22.35	37	29,896	0.12%
2023/04/19	3	22.42	3	22.45	22.45	0	30,494	0.00%
2023/04/18	3.2	22.40	15.5	22.45	22.40	-12.3	30,543	-0.04%
2023/04/17	20.1	22.47	11.2	22.45	22.50	8.9	31,004	0.03%
2023/04/14	1.3	22.26	56.4	22.44	22.50	-55.1	30,952	-0.18%
2023/04/13	2.5	22.15	42	22.24	22.30	-39.5	30,912	-0.13%
2023/04/12	5.2	21.95	8	22.00	22.00	-2.9	30,712	-0.01%
2023/04/11	23	21.71	3	21.80	21.85	20	30,671	0.07%
2023/04/10	11.1	21.80	3.5	21.81	21.80	7.6	30,480	0.02%
2023/04/07	50	21.70	13	21.70	21.70	37	30,451	0.12%
2023/04/06	4.7	21.74	1	21.80	21.70	3.7	30,326	0.01%
2023/03/31	2.2	21.80	36.7	21.81	21.85	-34.5	30,257	-0.11%
2023/03/30	5.1	21.60	0	0.00	21.65	5.1	30,650	0.02%
2023/03/29	2.1	21.70	4.5	21.70	21.70	-2.4	31,339	-0.01%
2023/03/28	5	21.55	4.1	21.61	21.50	0.9	32,113	0.00%
2023/03/27	2	21.45	2.5	21.49	21.45	-0.5	32,846	0.00%
2023/03/24	12	21.33	1.5	21.53	21.40	10.5	34,098	0.03%
2023/03/23	10	21.38	14	21.46	21.55	-4	34,348	-0.01%
2023/03/22	4.7	21.31	10.2	21.35	21.35	-5.5	34,662	-0.02%
2023/03/21	31.2	21.05	4.5	21.18	21.05	26.7	34,799	0.08%
2023/03/20	20.6	20.93	2.5	20.91	21.00	18.1	34,685	0.05%
2023/03/17	112.3	20.92	9	21.08	20.85	103.3	34,460	0.30%	大買/鉅額交易
2023/03/16	126	21.02	23.5	21.09	20.90	102.5	33,537	0.31%	大買/鉅額交易
2023/03/15	46.4	21.68	3	21.60	21.55	43.4	33,106	0.13%
2023/03/14	57.7	21.82	0	0.00	21.70	57.7	33,006	0.17%
2023/03/13	13.3	22.18	16	22.19	22.20	-2.7	32,321	-0.01%
2023/03/10	51.3	22.29	1	22.35	22.25	50.3	32,225	0.16%
2023/03/09	19.2	22.66	0.5	22.60	22.50	18.7	32,297	0.06%
2023/03/08	15.5	22.51	3.5	22.66	22.75	12	33,172	0.04%
2023/03/07	6	22.66	3.6	22.66	22.65	2.4	33,327	0.01%
2023/03/06	8.7	22.52	26	22.50	22.55	-17.3	33,101	-0.05%
2023/03/03	20.1	22.48	0	22.50	22.40	20.1	33,055	0.06%
2023/03/02	8.1	22.50	5.3	22.55	22.55	2.8	33,368	0.01%
2023/03/01	15.2	22.73	10	22.70	22.70	5.2	34,039	0.02%
2023/02/24	0	0.00	3	22.83	22.75	-3	34,090	-0.01%
2023/02/23	3	22.90	3	22.95	22.85	-0.1	34,022	0.00%
2023/02/22	7.1	22.72	23	22.84	22.80	-16	34,302	-0.05%
2023/02/21	1.1	22.76	2.5	22.79	22.80	-1.4	34,319	0.00%
2023/02/20	5	22.90	4.5	22.93	22.95	0.5	34,675	0.00%
2023/02/17	9	22.82	3	22.75	22.75	6	35,011	0.02%
2023/02/16	0	0.00	3.5	22.71	22.70	-3.5	35,347	-0.01%
2023/02/15	21.2	22.68	2	22.80	22.55	19.2	35,906	0.05%
2023/02/14	3.2	22.83	21.6	22.97	22.90	-18.4	35,542	-0.05%
2023/02/13	7	22.35	13.5	22.68	22.75	-6.5	35,761	-0.02%
2023/02/10	5	22.34	4	22.40	22.45	1	35,821	0.00%
2023/02/09	13.3	22.33	2	22.35	22.30	11.3	35,978	0.03%
2023/02/08	7	22.31	15	22.35	22.40	-8	35,999	-0.02%
2023/02/07	36	22.32	7	22.45	22.30	29	36,182	0.08%
2023/02/06	17.2	22.33	10	22.49	22.35	7.2	36,204	0.02%
2023/02/03	38.1	22.40	0	0.00	22.40	38.1	36,347	0.10%
2023/02/02	15.2	22.55	1	22.55	22.50	14.2	36,284	0.04%
2023/02/01	9.9	22.68	10.2	23.00	22.75	-0.2	35,941	0.00%
2023/01/31	41	22.99	3.1	23.04	22.85	37.9	35,988	0.11%
2023/01/30	13	23.12	7	23.34	23.20	6	35,795	0.02%
2023/01/17	1	23.15	13.3	23.13	23.20	-12.3	35,026	-0.04%
2023/01/16	9.2	23.08	18.9	23.14	23.05	-9.7	35,085	-0.03%
2023/01/13	2.5	22.99	14	23.01	22.80	-11.5	35,071	-0.03%
2023/01/12	13.6	22.96	0	0.00	22.90	13.6	35,746	0.04%
2023/01/11	0	0.00	43	23.15	23.10	-43	36,145	-0.12%
2023/01/10	0	0.00	12	23.11	23.15	-12	36,281	-0.03%
2023/01/09	2	22.88	74	23.06	23.15	-72	36,241	-0.20%
2023/01/06	2	22.50	0	0.00	22.60	2	36,142	0.01%
2023/01/05	1	22.50	10	22.55	22.60	-9	36,911	-0.02%
2023/01/04	0	0.00	5	22.30	22.35	-5	36,655	-0.01%
2023/01/03	0	0.00	3	22.10	22.15	-3	37,051	-0.01%
2022/12/30	0	0.00	1	22.25	22.10	-1	37,123	0.00%
2022/12/29	5.5	21.88	0	0.00	21.90	5.5	37,390	0.01%
2022/12/28	2	22.05	2	22.15	22.15	0	37,930	0.00%
2022/12/27	2	22.20	16	22.24	22.25	-14	38,289	-0.04%
2022/12/26	1	22.00	2.3	22.02	22.10	-1.3	38,927	0.00%
2022/12/23	13.1	21.83	0	0.00	21.90	13.1	40,064	0.03%
2022/12/22	0	0.00	5.2	21.98	22.15	-5.2	40,898	-0.01%
2022/12/21	11.1	21.78	10	21.70	21.70	1.1	41,362	0.00%
2022/12/20	18.3	21.86	1	21.90	21.90	17.3	41,361	0.04%
2022/12/19	8.6	22.11	0	0.00	22.05	8.6	40,751	0.02%
2022/12/16	9.3	22.42	0	0.00	22.25	9.3	40,189	0.02%
2022/12/15	7	22.66	0	0.00	22.75	7	39,518	0.02%
2022/12/14	2	22.80	1.1	23.00	22.90	0.9	39,290	0.00%
2022/12/13	1	22.65	0	0.00	22.70	1	38,999	0.00%
2022/12/12	9	22.82	21	22.79	22.90	-12	38,858	-0.03%
2022/12/09	2.1	22.73	0	0.00	22.70	2.1	39,501	0.01%
2022/12/08	0.2	22.75	4	22.85	22.80	-3.8	39,500	-0.01%
2022/12/07	1	23.05	66.3	23.13	23.05	-65.3	39,805	-0.16%
2022/12/06	2.1	22.54	0	0.00	22.40	2.1	39,379	0.01%
2022/12/05	22	22.83	11.1	22.97	22.75	10.9	39,214	0.03%
2022/12/02	13	22.55	15	22.51	22.50	-2	39,140	-0.01%
2022/12/01	17	23.04	0	0.00	22.60	17	39,480	0.04%
2022/11/30	27.1	23.05	30.4	23.13	23.00	-3.3	39,128	-0.01%
2022/11/29	0	0.00	27.1	22.60	22.85	-27.1	38,153	-0.07%
2022/11/28	18.2	22.17	13	22.33	22.20	5.2	37,723	0.01%
2022/11/25	6.1	22.45	13.1	22.51	22.40	-7	37,853	-0.02%
2022/11/24	13.1	22.45	1	22.40	22.45	12.1	38,158	0.03%
2022/11/23	15.1	22.41	33.2	22.51	22.55	-18.1	38,123	-0.05%
2022/11/22	3	21.33	3.7	21.44	21.65	-0.7	37,540	0.00%
2022/11/21	0.1	21.30	0	0.00	21.40	0.1	37,520	0.00%
2022/11/18	4.1	21.42	0.5	21.40	21.40	3.6	37,471	0.01%
2022/11/17	22	21.62	22.3	21.60	21.65	-0.3	37,576	0.00%
2022/11/16	0.3	21.87	10	21.85	21.80	-9.7	37,739	-0.03%
2022/11/15	1	21.95	68.2	21.91	22.00	-67.2	37,538	-0.18%
2022/11/14	4	21.89	11	21.90	21.70	-7	37,461	-0.02%
2022/11/11	29	21.73	20.4	21.76	21.85	8.6	37,305	0.02%
2022/11/10	4.1	21.15	2	21.15	21.15	2.1	37,003	0.01%
2022/11/09	39.3	21.11	24	21.22	21.20	15.3	37,240	0.04%
2022/11/08	18	21.50	3.1	21.49	21.55	14.9	36,802	0.04%
2022/11/07	2	21.35	11	21.31	21.45	-9	36,762	-0.02%
2022/11/04	24	20.62	2	20.80	20.90	22	36,886	0.06%
2022/11/03	9.1	20.58	0	0.00	20.55	9.1	37,187	0.02%
2022/11/02	6.1	20.88	0.1	21.00	20.85	6	37,302	0.02%
2022/11/01	8	21.07	21	20.94	21.10	-13	37,236	-0.03%
2022/10/31	0	0.00	0.1	20.60	20.40	-0.1	37,321	0.00%
2022/10/28	6	20.53	12.2	20.59	20.55	-6.2	37,268	-0.02%
2022/10/27	4.4	20.66	1.1	20.70	20.55	3.3	37,391	0.01%
2022/10/26	4.2	20.33	24.6	20.35	20.35	-20.4	37,477	-0.05%
2022/10/25	0.1	19.95	1.5	20.03	20.00	-1.4	37,284	0.00%
2022/10/24	25.1	20.02	1.5	20.10	19.90	23.6	37,507	0.06%
2022/10/21	9	19.91	8.5	19.96	20.00	0.5	37,362	0.00%
2022/10/20	15.5	19.58	5	19.60	19.70	10.5	37,386	0.03%
2022/10/19	11.7	19.84	1.5	19.85	19.90	10.2	36,856	0.03%
2022/10/18	12	20.07	9.5	20.16	20.10	2.5	36,666	0.01%
2022/10/17	23.2	19.84	5.5	19.95	19.80	17.7	36,799	0.05%
2022/10/14	40	19.86	1.5	19.92	19.80	38.5	37,156	0.10%
2022/10/13	29.3	19.79	2.9	19.76	19.65	26.4	37,479	0.07%
2022/10/12	6.1	20.24	0.6	20.40	20.25	5.5	37,051	0.01%
2022/10/11	10.1	20.13	4.5	20.11	20.10	5.6	37,553	0.01%
2022/10/07	22	20.45	1.2	20.51	20.45	20.8	37,778	0.06%
2022/10/06	2	20.48	2	20.70	20.60	0	38,698	0.00%
2022/10/05	10.1	20.65	3.5	20.69	20.50	6.6	39,600	0.02%
2022/10/04	4.2	20.14	8	20.19	20.15	-3.8	39,489	-0.01%
2022/10/03	9.9	19.77	2	19.70	19.70	7.9	39,279	0.02%
2022/09/30	22.6	19.85	1	19.80	19.85	21.6	39,035	0.06%
2022/09/29	25.1	20.10	8.5	20.13	20.05	16.6	38,420	0.04%
2022/09/28	50.1	20.49	28	20.25	20.10	22.1	38,398	0.06%
2022/09/27	39.2	20.81	6	20.94	20.75	33.2	37,734	0.09%
2022/09/26	10.1	21.30	18	21.35	21.25	-7.9	37,481	-0.02%
2022/09/23	9	21.65	27.5	21.72	21.65	-18.5	38,139	-0.05%
2022/09/22	37.4	21.60	0	21.70	21.60	37.4	38,352	0.10%
2022/09/21	21	22.02	0	0.00	22.05	21	38,110	0.06%
2022/09/20	21	22.14	0	0.00	22.20	21	38,087	0.06%
2022/09/19	36.7	22.15	2.8	22.18	22.15	33.9	38,054	0.09%
2022/09/16	21.5	22.21	5	22.30	22.10	16.5	37,980	0.04%
2022/09/15	11	22.30	1.1	22.36	22.30	9.9	37,330	0.03%
2022/09/14	43.2	22.38	5	22.55	22.30	38.2	37,527	0.10%
2022/09/13	29.8	22.79	3	22.95	22.75	26.8	37,514	0.07%
2022/09/12	11.2	22.92	15.2	23.20	22.90	-4	37,684	-0.01%
2022/09/08	6	22.85	5	22.90	22.90	1	38,143	0.00%
2022/09/07	41	22.90	5	22.98	22.80	36	38,832	0.09%
2022/09/06	3.2	23.42	59	23.46	23.40	-55.8	38,851	-0.14%
2022/09/05	0	0.00	15	23.28	23.25	-15	39,338	-0.04%
2022/09/02	14.3	22.98	5	23.00	22.90	9.3	39,793	0.02%
2022/09/01	25.5	22.98	10	23.10	23.05	15.5	40,102	0.04%
2022/08/31	2.1	23.21	11	23.55	23.50	-8.9	40,481	-0.02%
2022/08/30	15	23.25	5	23.26	23.25	10	40,094	0.02%
2022/08/29	6.2	23.40	25.1	23.25	23.50	-18.9	39,792	-0.05%
2022/08/26	2.1	23.90	0.2	24.00	23.85	1.9	39,689	0.00%
2022/08/25	7	23.74	2	23.70	23.75	5	39,795	0.01%
2022/08/24	26.4	23.59	32	23.60	23.45	-5.6	39,974	-0.01%
2022/08/23	88	23.93	9	24.01	23.80	79	43,093	0.18%
2022/08/22	6.4	24.36	4.2	24.40	24.35	2.3	44,016	0.01%
2022/08/19	12.4	24.25	2	24.43	24.60	10.4	44,991	0.02%
2022/08/18	15.4	24.62	9	24.58	24.45	6.4	45,094	0.01%
2022/08/17	10.2	24.87	30.1	24.81	24.90	-19.9	45,265	-0.04%
2022/08/16	2	24.60	15.1	24.43	24.55	-13.1	45,351	-0.03%
2022/08/15	1.5	24.24	2	24.18	24.25	-0.5	45,511	0.00%
2022/08/12	14.2	24.02	6	24.06	24.10	8.2	45,862	0.02%
2022/08/11	5.1	23.89	29	23.99	24.05	-23.9	46,417	-0.05%
2022/08/10	15.3	23.64	29	23.46	23.55	-13.7	46,625	-0.03%
2022/08/09	14	23.26	11.2	23.32	23.30	2.8	46,849	0.01%
2022/08/08	4	23.00	32.6	23.06	23.10	-28.6	47,093	-0.06%
2022/08/05	2	22.63	38	22.83	23.00	-36	47,952	-0.08%
2022/08/04	15.2	22.23	7.5	22.33	22.25	7.7	48,357	0.02%
2022/08/03	35.5	22.30	0.6	22.43	22.30	34.9	48,627	0.07%
2022/08/02	48.7	22.44	1.5	22.60	22.45	47.2	49,045	0.10%
2022/08/01	6.1	22.90	0.5	23.00	22.95	5.6	49,276	0.01%
2022/07/29	33.3	22.94	5	23.45	22.95	28.3	49,904	0.06%
2022/07/28	5.1	23.00	5	23.14	23.20	0.1	50,145	0.00%
2022/07/27	8	22.94	2	23.00	22.95	6	50,004	0.01%
2022/07/26	12	22.82	9.1	22.97	22.95	3	50,007	0.01%
2022/07/25	5	22.70	16	22.84	22.70	-11	50,025	-0.02%
2022/07/22	15.2	22.61	11	22.70	22.75	4.2	50,265	0.01%
2022/07/21	13	22.23	119	22.35	22.65	-106	50,606	-0.21%	大賣/鉅額交易
2022/07/20	11	22.41	2	22.50	22.25	9	50,794	0.02%
2022/07/19	19.1	22.22	0	22.35	22.20	19.1	50,687	0.04%
2022/07/18	4	22.13	3.5	22.27	22.30	0.5	51,013	0.00%
2022/07/15	55.4	21.91	5	21.85	21.80	50.4	50,644	0.10%
2022/07/14	26.6	22.36	16	22.49	22.25	10.6	50,425	0.02%
2022/07/13	14	23.56	18.1	23.59	23.45	-4.1	49,828	-0.01%
2022/07/12	28.4	23.01	7	23.04	22.95	21.4	49,189	0.04%
2022/07/11	8.8	23.73	11	23.76	23.65	-2.2	49,079	0.00%
2022/07/08	4.1	23.97	23	24.03	23.85	-18.9	49,584	-0.04%
2022/07/07	10.1	23.53	55.3	23.68	23.70	-45.2	49,762	-0.09%
2022/07/06	22.1	23.68	67	23.69	23.50	-44.9	50,021	-0.09%
2022/07/05	9.1	24.25	41	24.66	24.30	-31.9	49,644	-0.06%
2022/07/04	35.4	24.23	11	24.30	24.30	24.4	49,813	0.05%
2022/07/01	10.2	24.58	78	24.44	24.60	-67.8	51,056	-0.13%
2022/06/30	42.1	25.38	653.1	25.34	25.10	-611	51,643	-1.18%	大賣/鉅額交易
2022/06/29	1	25.60	5.2	25.61	25.80	-4.2	51,917	-0.01%
2022/06/28	5	25.74	10	25.87	25.80	-5	52,170	-0.01%
2022/06/27	6.2	26.33	1	26.20	26.20	5.2	52,607	0.01%
2022/06/24	1	26.35	38.5	26.28	26.30	-37.5	52,432	-0.07%
2022/06/23	25	25.78	8	26.24	26.05	17	52,483	0.03%
2022/06/22	10	25.90	1.6	25.99	26.05	8.4	52,405	0.02%
2022/06/21	60	26.40	41.3	26.28	26.45	18.7	52,380	0.04%
2022/06/20	5.1	25.66	3	25.92	25.50	2.1	52,656	0.00%
2022/06/17	45	26.13	20	26.00	26.00	25	52,494	0.05%
2022/06/16	23	26.65	12.1	26.86	26.60	10.9	52,312	0.02%
2022/06/15	3.3	25.99	29.1	26.23	26.30	-25.8	52,759	-0.05%
2022/06/14	23	25.69	83.5	25.87	26.00	-60.5	53,021	-0.11%
2022/06/13	35	25.40	3.6	25.55	25.55	31.4	52,770	0.06%
2022/06/10	8.5	25.97	1.5	26.10	26.00	7	52,499	0.01%
2022/06/09	52.3	26.10	4.5	26.20	25.85	47.8	52,248	0.09%
2022/06/08	5	26.77	11	26.77	26.75	-6	51,486	-0.01%
2022/06/07	4	26.56	0	0.00	26.55	4	51,853	0.01%
2022/06/06	35	26.62	47	26.74	26.85	-12	52,387	-0.02%
2022/06/02	5.2	26.60	2	26.40	26.60	3.2	53,198	0.01%
2022/06/01	7	26.75	3	26.73	26.55	4	54,359	0.01%
2022/05/31	85	26.41	39	26.55	27.15	46	54,651	0.08%
2022/05/30	14.3	26.75	10.1	27.03	27.10	4.2	51,544	0.01%
2022/05/27	14.1	26.13	75.1	26.30	26.60	-61	50,778	-0.12%
2022/05/26	2	25.28	2.1	25.21	25.30	-0.1	50,891	0.00%
2022/05/25	6.3	25.34	2	25.30	25.35	4.3	51,632	0.01%
2022/05/24	7	25.63	10.1	25.82	25.55	-3.1	52,700	-0.01%
2022/05/23	18	25.52	3	25.50	25.45	15	52,523	0.03%
2022/05/20	23	25.43	94	25.38	25.45	-71	52,738	-0.13%
2022/05/19	56	25.31	25	25.60	25.30	31	52,434	0.06%
2022/05/18	8	25.79	5	25.80	26.10	3	51,969	0.01%
2022/05/17	53.6	25.51	3	25.58	25.50	50.6	52,002	0.10%
2022/05/16	14.5	25.72	54.5	25.74	25.70	-40	52,112	-0.08%
2022/05/13	11.1	25.91	5	25.89	25.80	6.1	51,999	0.01%
2022/05/12	100.4	26.26	6	26.08	26.05	94.4	51,405	0.18%
2022/05/11	84.2	26.96	0	0.00	27.10	84.2	51,084	0.16%
2022/05/10	31.3	27.45	84	27.50	27.55	-52.7	51,342	-0.10%
2022/05/09	77.1	27.34	9	27.47	27.30	68.1	51,224	0.13%
2022/05/06	11.4	27.48	26	27.75	28.00	-14.6	51,525	-0.03%
2022/05/05	146.7	28.27	43	28.53	28.05	103.7	52,080	0.20%	大買/鉅額交易
2022/05/04	7	28.86	16	28.92	28.90	-9	51,753	-0.02%
2022/05/03	63	28.83	35.2	28.86	28.75	27.8	52,196	0.05%
2022/04/29	5	29.01	51	29.12	29.25	-46	52,517	-0.09%
2022/04/28	61.1	28.66	5	29.00	29.00	56.1	52,771	0.11%
2022/04/27	152	29.02	81	29.13	28.90	71	52,740	0.13%	大買/
2022/04/26	18.1	29.27	37.1	29.61	29.70	-19	52,882	-0.04%
2022/04/25	74.1	29.07	11	29.06	29.10	63.1	52,663	0.12%
2022/04/22	20.7	28.69	30.3	29.14	29.45	-9.6	52,476	-0.02%
2022/04/21	17.2	28.85	3	28.87	28.75	14.2	52,787	0.03%
2022/04/20	17.1	29.01	47	29.07	29.20	-29.9	54,276	-0.06%
2022/04/19	5	28.98	91.2	29.05	28.95	-86.2	54,643	-0.16%
2022/04/18	20.4	28.72	32	28.91	28.75	-11.6	55,421	-0.02%
2022/04/15	33.3	29.38	98.9	29.36	29.35	-65.5	55,161	-0.12%
2022/04/14	74.6	29.86	44.1	29.70	29.45	30.5	55,199	0.06%
2022/04/13	17.3	30.30	88	30.32	30.35	-70.7	54,960	-0.13%
2022/04/12	12.5	30.47	30.1	30.59	30.70	-17.6	54,588	-0.03%
2022/04/11	19	30.66	34	30.58	30.45	-15	54,014	-0.03%
2022/04/08	59	30.38	10.5	30.48	30.50	48.5	53,483	0.09%
2022/04/07	39	30.44	185.1	30.60	30.35	-146	52,910	-0.28%	大賣/鉅額交易
2022/04/06	52.5	30.02	21.1	30.06	30.15	31.5	51,305	0.06%
2022/04/01	25.2	29.74	195.7	29.71	29.85	-170.5	49,861	-0.34%	大賣/鉅額交易
2022/03/31	15	29.34	34.8	29.32	29.40	-19.8	49,092	-0.04%
2022/03/30	12	28.92	148.1	28.96	29.00	-136.1	48,418	-0.28%	大賣/鉅額交易
2022/03/29	14.1	28.77	4	28.80	28.80	10.1	47,964	0.02%
2022/03/28	12	28.66	29	28.71	29.00	-17	48,207	-0.04%
2022/03/25	34	28.94	21	28.95	29.00	13	48,151	0.03%
2022/03/24	96	29.15	31	29.13	29.15	65	48,056	0.14%
2022/03/23	41	28.86	123.2	29.07	29.20	-82.2	48,030	-0.17%	大賣/
2022/03/22	2.8	28.34	35.1	28.43	28.55	-32.3	47,386	-0.07%
2022/03/21	8.1	28.29	28.4	28.37	28.30	-20.4	47,093	-0.04%
2022/03/18	15	28.22	56.4	28.33	28.15	-41.4	46,789	-0.09%
2022/03/17	18	27.56	30	27.69	27.60	-12	45,712	-0.03%
2022/03/16	9	26.85	555	26.89	26.95	-546	45,111	-1.21%	大賣/鉅額交易
2022/03/15	101	26.56	3	26.77	26.60	98	44,878	0.22%	大買/
2022/03/14	37	26.66	6.2	26.84	26.80	30.8	45,252	0.07%
2022/03/11	9.6	26.55	17	26.55	26.50	-7.4	45,719	-0.02%
2022/03/10	7.1	26.55	47.1	26.65	26.80	-40	45,980	-0.09%
2022/03/09	8.9	25.88	10	25.88	25.75	-1.1	46,095	0.00%
2022/03/08	51.9	25.70	61	25.77	25.60	-9.1	45,964	-0.02%
2022/03/07	79.1	26.25	6	26.27	26.25	73.1	45,170	0.16%
2022/03/04	24.3	27.40	8	27.49	27.35	16.3	44,605	0.04%
2022/03/03	3	28.07	4	28.01	27.95	-1	44,184	0.00%
2022/03/02	13.2	27.76	16	27.80	27.95	-2.8	44,067	-0.01%
2022/03/01	15	27.56	43	27.62	27.75	-28	44,046	-0.06%
2022/02/25	28.6	26.74	47.9	26.68	27.15	-19.3	43,248	-0.04%
2022/02/24	136.7	26.97	14	26.79	26.90	122.7	42,362	0.29%	大買/鉅額交易
2022/02/23	25.9	27.69	2	27.85	27.80	23.9	40,992	0.06%
2022/02/22	76.4	27.81	14	27.71	27.85	62.4	41,082	0.15%
2022/02/21	20.1	28.20	1	28.10	28.35	19.1	40,847	0.05%
2022/02/18	25.2	28.32	2	28.25	28.35	23.2	41,144	0.06%
2022/02/17	50.8	28.40	48	28.62	28.45	2.8	41,111	0.01%
2022/02/16	69.2	28.29	44.2	28.36	28.20	25	40,784	0.06%
2022/02/15	56.1	28.33	21	28.20	28.15	35.1	40,242	0.09%
2022/02/14	12.7	28.41	79	28.40	28.65	-66.3	39,948	-0.17%
2022/02/11	23	28.70	11	28.81	28.85	12	39,558	0.03%
2022/02/10	25.1	28.57	7.6	28.61	28.85	17.5	39,375	0.04%
2022/02/09	40	28.71	43	28.90	28.90	-3	38,799	-0.01%
2022/02/08	15.1	28.35	33.3	28.54	28.70	-18.2	38,318	-0.05%
2022/02/07	61.6	28.28	111.1	28.37	28.50	-49.5	37,643	-0.13%	大賣/
2022/01/26	117.1	27.69	34.1	27.53	27.60	83	36,413	0.23%	大買/
2022/01/25	22.2	26.98	19	27.03	27.25	3.2	36,212	0.01%
2022/01/24	16.5	27.02	29.1	27.24	27.50	-12.6	35,877	-0.04%
2022/01/21	39.2	27.16	57	27.28	27.40	-17.9	35,482	-0.05%
2022/01/20	26.3	27.40	30	27.65	27.70	-3.7	34,989	-0.01%
2022/01/19	14.1	27.83	12	27.78	27.80	2.1	34,687	0.01%
2022/01/18	3.1	28.00	44	27.93	27.90	-40.9	34,083	-0.12%
2022/01/17	27.5	27.79	22.2	27.81	27.80	5.3	33,806	0.02%
2022/01/14	104.1	28.07	44.5	28.21	27.90	59.5	33,758	0.18%	大買/
2022/01/13	73	28.17	81.5	28.09	28.45	-8.5	33,519	-0.03%
2022/01/12	25	27.48	39.1	27.45	27.40	-14.1	32,036	-0.04%
2022/01/11	25.6	26.92	50	27.19	27.40	-24.4	31,414	-0.08%
2022/01/10	3	26.27	72.2	26.20	26.40	-69.2	30,637	-0.23%
2022/01/07	18	26.29	41	26.23	26.30	-23	30,625	-0.08%
2022/01/06	32	26.13	39	26.09	26.20	-7	30,273	-0.02%
2022/01/05	60.2	25.85	27	26.00	26.05	33.2	29,814	0.11%
2022/01/04	4	25.80	29	25.72	25.95	-25	29,971	-0.08%
2022/01/03	14.1	25.85	1	26.10	25.75	13.1	29,966	0.04%
2021/12/30	18	25.96	3	26.00	25.95	15	30,503	0.05%
2021/12/29	13.5	25.98	38.2	26.04	26.10	-24.6	30,879	-0.08%
2021/12/28	19	25.82	2.1	25.95	25.95	17	31,034	0.05%
2021/12/27	6	25.80	18	25.85	25.80	-12	31,043	-0.04%
2021/12/24	5	25.90	19	25.90	25.85	-14	31,571	-0.04%
2021/12/23	0	0.00	21.5	25.88	25.90	-21.5	31,987	-0.07%
2021/12/22	16	25.84	5	25.80	25.80	11	32,059	0.03%
2021/12/21	20	25.30	6	25.61	25.65	14	32,072	0.04%
2021/12/20	18	25.39	11	25.33	25.35	7	32,028	0.02%
2021/12/17	31.2	25.80	6	25.79	25.60	25.2	32,276	0.08%
2021/12/16	3	25.37	2	25.50	25.50	1	32,351	0.00%
2021/12/15	20	25.39	0	0.00	25.35	20	32,803	0.06%
2021/12/14	11.1	25.41	0	0.00	25.55	11.1	33,573	0.03%
2021/12/13	29	25.82	1	25.85	25.85	28	34,321	0.08%
2021/12/10	0.1	25.90	23	25.98	25.95	-22.9	34,337	-0.07%
2021/12/09	12	25.83	2	25.70	25.90	10	34,485	0.03%
2021/12/08	44	25.83	5	25.86	25.95	39	34,539	0.11%
2021/12/07	11	25.75	40.5	25.81	26.00	-29.5	33,932	-0.09%
2021/12/06	7	25.16	24.3	25.37	25.45	-17.3	33,351	-0.05%
2021/12/03	0	0.00	102	25.17	25.20	-102	33,150	-0.31%	大賣/鉅額交易
2021/12/02	1	24.80	28	24.83	25.00	-27	32,490	-0.08%
2021/12/01	0	0.00	5	24.58	24.85	-5	31,937	-0.02%
2021/11/30	3	24.42	4	24.46	24.40	-1	31,777	0.00%
2021/11/29	12.1	24.29	7	24.26	24.30	5	31,012	0.02%
2021/11/26	6.2	24.65	3	24.63	24.70	3.2	30,927	0.01%
2021/11/25	13.1	24.80	2	24.83	24.95	11.1	31,206	0.04%
2021/11/24	13	24.72	7.1	24.89	24.80	5.9	31,106	0.02%
2021/11/23	0	0.00	3.1	24.35	24.50	-3.1	31,063	-0.01%
2021/11/22	3	24.45	4.4	24.41	24.40	-1.4	31,119	0.00%
2021/11/19	9	24.32	14	24.32	24.25	-5	31,263	-0.02%
2021/11/18	20	24.68	64.6	24.70	24.75	-44.6	31,198	-0.14%
2021/11/17	34.2	24.32	59.8	24.40	24.45	-25.6	31,080	-0.08%
2021/11/16	1	23.95	28	24.02	24.05	-27	30,878	-0.09%
2021/11/15	11	23.89	45.1	23.92	24.00	-34.1	31,057	-0.11%
2021/11/12	12.4	23.68	19	23.65	23.70	-6.6	30,892	-0.02%
2021/11/11	0	23.50	2	23.50	23.60	-2	31,098	-0.01%
2021/11/10	1	23.50	0	0.00	23.55	1	32,063	0.00%
2021/11/09	6.1	23.49	32	23.51	23.55	-25.9	33,086	-0.08%
2021/11/08	5.1	23.25	0	0.00	23.40	5.1	33,500	0.02%
2021/11/05	2	23.23	1	23.30	23.20	1	33,717	0.00%
2021/11/04	22	23.27	15	23.50	23.25	7	33,798	0.02%
2021/11/02	0	0.00	1.2	23.14	23.10	-1.2	34,050	0.00%
2021/11/01	4.1	23.06	0	0.00	23.05	4.1	34,278	0.01%
2021/10/29	2	23.25	13	23.20	23.20	-11	34,215	-0.03%
2021/10/28	0.3	23.33	6.7	23.34	23.40	-6.3	34,225	-0.02%
2021/10/27	1.5	23.38	0	0.00	23.40	1.5	34,355	0.00%
2021/10/26	25	23.56	24	23.58	23.55	1	34,437	0.00%
2021/10/25	0	0.00	18.2	23.58	23.55	-18.2	34,263	-0.05%
2021/10/22	0	0.00	38.1	23.51	23.55	-38.1	34,316	-0.11%
2021/10/21	0	0.00	82.4	23.29	23.40	-82.4	33,922	-0.24%
2021/10/20	5	23.05	26.1	23.01	23.00	-21.1	33,272	-0.06%
2021/10/19	1	23.10	4	23.00	23.00	-3	33,057	-0.01%
2021/10/18	6.2	23.02	17	23.12	23.05	-10.9	32,921	-0.03%
2021/10/15	1.2	22.96	17	23.00	23.00	-15.8	32,613	-0.05%
2021/10/14	0	0.00	3	22.92	22.95	-3	32,692	-0.01%
2021/10/13	0.1	22.80	0	0.00	22.85	0.1	32,941	0.00%
2021/10/12	1	22.80	1	22.85	22.90	0	33,807	0.00%
2021/10/08	1	22.95	0.1	22.90	22.90	0.9	33,738	0.00%
2021/10/07	5	23.00	10.1	23.00	22.85	-5.1	33,870	-0.02%
2021/10/06	1	22.60	13	22.61	22.70	-12	33,628	-0.04%
2021/10/05	3.2	22.32	21	22.40	22.45	-17.9	33,576	-0.05%
2021/10/04	6.1	22.40	1	22.35	22.40	5.1	33,626	0.02%
2021/10/01	51.1	22.43	0.7	22.50	22.50	50.4	33,881	0.15%
2021/09/30	5	22.85	0	0.00	22.90	5	33,630	0.01%
2021/09/29	0.6	22.80	0	0.00	22.75	0.6	33,470	0.00%
2021/09/28	0	0.00	1	22.80	22.90	-1	33,327	0.00%
2021/09/27	5.2	22.71	14	22.81	22.75	-8.8	33,111	-0.03%
2021/09/24	3	22.80	10	22.75	22.80	-7	33,140	-0.02%
2021/09/23	4	22.79	1	22.80	22.95	3	33,035	0.01%
2021/09/22	23.5	22.57	11	22.51	22.60	12.5	32,828	0.04%
2021/09/17	62	23.08	1	23.40	23.00	61	32,216	0.19%
2021/09/16	18	23.38	107.2	23.41	23.40	-89.2	31,654	-0.28%	大賣/
2021/09/15	0	0.00	10	22.95	23.00	-10	30,744	-0.03%
2021/09/14	5.1	22.95	12.9	22.99	23.00	-7.9	30,609	-0.03%
2021/09/13	1	22.80	22.2	22.98	23.00	-21.2	30,470	-0.07%
2021/09/10	4	22.88	3	22.87	22.95	1	30,734	0.00%
2021/09/09	37	22.56	2	22.85	22.85	35	31,186	0.11%
2021/09/08	1	22.80	0	0.00	22.90	1	31,342	0.00%
2021/09/07	0.8	22.80	7	22.76	22.85	-6.2	31,339	-0.02%
2021/09/06	21	22.66	3	22.82	22.85	18	31,468	0.06%
2021/09/03	92	22.84	25	22.78	22.85	67	31,466	0.21%
2021/09/02	12	22.60	31	22.61	22.70	-19	31,484	-0.06%
2021/09/01	1.1	22.90	25	22.95	23.00	-24	31,489	-0.08%
2021/08/31	12	22.98	49	22.90	23.00	-37	31,304	-0.12%
2021/08/30	25	22.82	25.2	22.83	22.90	-0.2	30,826	0.00%
2021/08/27	0	0.00	30.3	22.57	22.75	-30.3	30,851	-0.10%
2021/08/26	18	22.18	4.1	22.26	22.40	13.9	30,525	0.05%
2021/08/25	17	22.11	15.8	22.16	22.30	1.2	30,608	0.00%
2021/08/24	9	21.70	14.1	21.70	22.00	-5.1	30,324	-0.02%
2021/08/23	79	21.44	5	21.42	21.45	74	30,290	0.24%
2021/08/20	39.2	21.14	0.8	21.38	21.15	38.4	30,598	0.13%
2021/08/19	8.4	21.39	4	21.35	21.35	4.4	31,913	0.01%
2021/08/18	6.1	21.58	1	21.55	21.60	5.1	31,640	0.02%
2021/08/17	155.5	21.47	12	21.49	21.60	143.5	32,363	0.44%	大買/鉅額交易
2021/08/16	68.5	21.46	20	21.38	21.40	48.5	32,290	0.15%
2021/08/13	114.1	22.82	22	22.86	22.80	92.1	32,099	0.29%	大買/
2021/08/12	12	22.95	6	22.92	22.90	6	31,613	0.02%
2021/08/11	12	22.95	2	23.03	23.00	10	31,314	0.03%
2021/08/10	10	23.01	9	23.00	23.00	1	31,564	0.00%
2021/08/09	8	22.96	4	22.98	23.10	4	32,212	0.01%
2021/08/06	0	0.00	8	23.10	23.10	-8	32,486	-0.02%
2021/08/05	33	23.01	1	23.05	23.10	32	33,171	0.10%
2021/08/04	23	23.03	10	23.01	23.00	13	35,359	0.04%
2021/08/03	28	23.01	50	23.05	23.05	-22	36,865	-0.06%
2021/08/02	26	22.89	20	23.00	23.10	6	38,154	0.02%
2021/07/30	2	22.80	1.6	22.85	22.85	0.4	38,287	0.00%
2021/07/29	0	0.00	2	22.80	22.80	-2	38,669	-0.01%
2021/07/28	18	22.64	23	22.72	22.75	-5	39,014	-0.01%
2021/07/27	0.1	22.85	30	22.88	22.85	-30	39,561	-0.08%
2021/07/26	27	22.91	132.4	22.95	22.90	-105.4	40,148	-0.26%	大賣/鉅額交易
2021/07/23	2	22.93	7	22.99	23.00	-5	40,400	-0.01%
2021/07/22	0	0.00	1	22.85	22.85	-1	40,669	0.00%
2021/07/21	5	22.62	2	22.68	22.70	3	41,004	0.01%
2021/07/20	17	22.72	17	22.61	22.65	0	41,527	0.00%
2021/07/19	61	22.92	36	22.97	23.00	25	41,459	0.06%
2021/07/16	14.1	22.94	22	22.85	23.05	-7.9	41,699	-0.02%
2021/07/15	11	22.68	14	22.73	22.75	-3	41,161	-0.01%
2021/07/14	6	22.63	0.5	22.65	22.70	5.5	41,478	0.01%
2021/07/13	1	22.65	29	22.70	22.70	-28	42,089	-0.07%
2021/07/12	30	22.73	25	22.82	22.65	5	41,905	0.01%
2021/07/09	3	22.70	1	22.65	22.70	2	41,888	0.00%
2021/07/08	16	22.81	30	22.86	22.85	-14	41,757	-0.03%
2021/07/07	3	22.60	6.1	22.58	22.65	-3.1	41,843	-0.01%
2021/07/06	2	22.55	5	22.55	22.60	-3	41,746	-0.01%
2021/07/05	41	22.50	1	22.50	22.50	40	41,750	0.10%
2021/07/02	35	22.44	0	0.00	22.40	35	41,755	0.08%
2021/07/01	31.1	22.54	0	0.00	22.55	31.1	41,913	0.07%
2021/06/30	14	22.65	0	0.00	22.70	14	41,894	0.03%
2021/06/29	2	22.50	15	22.55	22.60	-13	41,824	-0.03%
2021/06/28	10	22.65	2.1	22.65	22.65	7.9	42,026	0.02%
2021/06/25	12	22.64	9	22.73	22.75	3	42,487	0.01%
2021/06/24	17	22.47	5	22.55	22.55	12	42,451	0.03%
2021/06/23	1	22.40	42	22.41	22.55	-41	42,846	-0.10%
2021/06/22	28	22.29	15	22.33	22.30	13	43,399	0.03%
2021/06/21	24.1	22.01	7	22.24	22.25	17.1	43,413	0.04%
2021/06/18	28	22.15	7.3	22.19	22.15	20.7	43,304	0.05%
2021/06/17	10.2	22.20	5	22.20	22.30	5.2	42,894	0.01%
2021/06/16	25	22.22	126.1	22.20	22.40	-101.1	43,429	-0.23%	大賣/鉅額交易
2021/06/15	5	22.34	0	22.45	22.40	5	43,528	0.01%
2021/06/11	2	22.40	0	0.00	22.50	2	44,044	0.00%
2021/06/10	15	22.35	2	22.40	22.50	13	44,798	0.03%
2021/06/09	17.1	22.39	5	22.35	22.45	12.1	45,733	0.03%
2021/06/08	4	22.50	5	22.55	22.55	-1	46,197	0.00%
2021/06/07	6.1	22.38	4	22.53	22.55	2.1	47,083	0.00%
2021/06/04	26.7	22.54	10	22.55	22.75	16.7	47,616	0.04%
2021/06/03	25	22.83	26	22.79	22.90	-1	48,813	0.00%
2021/06/02	25	22.79	0	0.00	22.95	25	49,204	0.05%
2021/06/01	53	22.90	0	0.00	23.00	53	49,151	0.11%
2021/05/31	15	23.04	8	23.12	23.05	7	49,478	0.01%
2021/05/28	190	22.89	45	22.91	23.00	145	49,540	0.29%	大買/鉅額交易
2021/05/27	86.9	22.46	5	22.55	22.40	81.9	49,248	0.17%
2021/05/26	30	22.85	16	22.96	23.00	14	49,174	0.03%
2021/05/25	21	23.10	85	22.97	22.85	-64	49,644	-0.13%
2021/05/24	105.4	22.36	1	22.35	22.50	104.4	49,453	0.21%	大買/鉅額交易
2021/05/21	1	22.50	31.5	22.81	22.60	-30.4	49,918	-0.06%
2021/05/20	0	0.00	40	22.27	22.30	-40	49,372	-0.08%
2021/05/19	37	22.36	7	22.29	22.25	30	49,423	0.06%
2021/05/18	10.1	22.35	117	22.28	22.50	-107	50,016	-0.21%	大賣/鉅額交易
2021/05/17	30	21.30	226	21.40	21.55	-196	50,600	-0.39%	大賣/鉅額交易
2021/05/14	31.4	22.02	36	21.94	22.00	-4.6	49,939	-0.01%
2021/05/13	46.7	22.01	33	21.81	22.05	13.7	49,359	0.03%
2021/05/12	94.4	22.39	98	22.78	22.35	-3.7	48,528	-0.01%
2021/05/11	107.3	23.63	48	23.75	23.65	59.3	46,106	0.13%	大買/
2021/05/10	66	23.53	98.3	23.58	23.95	-32.3	44,550	-0.07%
2021/05/07	3	23.03	41.5	23.05	23.10	-38.5	43,845	-0.09%
2021/05/06	7	22.72	29	22.89	23.00	-22	43,925	-0.05%
2021/05/05	6	22.53	14.2	22.57	22.50	-8.2	43,415	-0.02%
2021/05/04	24	22.24	7.3	22.43	22.35	16.7	43,236	0.04%
2021/05/03	19	22.61	1,220	22.60	22.75	-1,201	42,924	-2.80%	大賣/鉅額交易
2021/04/29	19.1	22.96	241	23.04	22.80	-221.9	42,522	-0.52%	大賣/鉅額交易
2021/04/28	13	23.16	19	23.18	23.25	-6	42,261	-0.01%
2021/04/27	419	23.08	54.8	23.10	23.15	364.2	42,522	0.86%	大買/鉅額交易
2021/04/26	14	22.99	83.2	23.03	23.10	-69.2	42,262	-0.16%
2021/04/23	24	22.80	18	22.80	22.80	6	41,851	0.01%
2021/04/22	29	22.87	11.1	22.86	22.90	18	41,835	0.04%
2021/04/21	2	22.75	75.3	22.82	22.90	-73.3	41,544	-0.18%
2021/04/20	20	22.87	72	22.90	22.90	-52	41,334	-0.13%
2021/04/19	309	22.50	47.1	22.63	22.80	261.9	40,921	0.64%	大買/鉅額交易
2021/04/16	312	22.25	312	22.25	22.25	0	40,432	0.00%	大買/大賣/
2021/04/15	421	22.15	15.2	22.19	22.25	405.8	41,015	0.99%	大買/鉅額交易
2021/04/14	1	21.95	114.2	22.14	22.10	-113.2	41,089	-0.28%	大賣/鉅額交易
2021/04/13	6	22.06	254.4	22.06	22.10	-248.4	41,035	-0.61%	大賣/鉅額交易
2021/04/12	18	21.83	10	21.87	21.90	8	40,770	0.02%
2021/04/09	49	21.59	251	21.60	21.60	-202	40,814	-0.49%	大賣/鉅額交易
2021/04/08	6.3	21.81	17	21.83	21.80	-10.7	40,811	-0.03%
2021/04/07	22	21.95	9	21.97	22.00	13	41,304	0.03%
2021/04/06	3	21.92	44	21.90	21.95	-41	41,296	-0.10%
2021/04/01	18	21.91	90	21.85	21.85	-72	41,300	-0.17%
2021/03/31	0.5	21.95	96	22.04	22.10	-95.5	41,073	-0.23%
2021/03/30	2	22.00	12	21.99	22.00	-10	40,744	-0.02%
2021/03/29	8.2	21.90	51.3	21.94	22.00	-43.1	40,197	-0.11%
2021/03/26	3	21.75	28	21.84	21.90	-25	39,885	-0.06%
2021/03/25	7	21.82	90	21.76	21.80	-83	39,408	-0.21%
2021/03/24	10	21.50	206.1	21.55	21.50	-196.1	38,917	-0.50%	大賣/鉅額交易
2021/03/23	2	21.45	579	21.44	21.40	-577	38,863	-1.48%	大賣/鉅額交易
2021/03/22	52.5	21.35	7.8	21.39	21.35	44.7	38,694	0.12%
2021/03/19	133	21.25	10	21.34	21.30	123	38,735	0.32%	大買/鉅額交易
2021/03/18	15.2	21.51	43	21.54	21.55	-27.8	38,061	-0.07%
2021/03/17	26	21.63	13.2	21.67	21.60	12.8	38,085	0.03%
2021/03/16	14	21.73	379	21.81	21.80	-365	37,645	-0.97%	大賣/鉅額交易
2021/03/15	7	21.62	80.3	21.68	21.75	-73.3	37,129	-0.20%
2021/03/12	4	21.18	51.1	21.25	21.35	-47.1	36,563	-0.13%
2021/03/11	52	21.34	78	21.39	21.10	-26	36,121	-0.07%
2021/03/10	666	21.11	495	21.17	21.20	171	35,463	0.48%	大買/大賣/鉅額交易
2021/03/09	1,214	20.99	186.2	21.03	21.10	1,027.8	34,914	2.94%	大買/大賣/鉅額交易
2021/03/08	5	20.40	19	20.65	20.60	-14	33,545	-0.04%
2021/03/05	7	20.19	43	20.40	20.30	-36	33,395	-0.11%
2021/03/04	33	20.22	7.6	20.24	20.35	25.4	34,399	0.07%
2021/03/03	16	20.40	15.9	20.43	20.40	0.1	34,249	0.00%
2021/03/02	5	20.35	20	20.30	20.20	-15	33,925	-0.04%
2021/02/26	112.9	20.35	21	20.44	20.00	91.9	33,617	0.27%	大買/
2021/02/25	11.1	20.75	31	20.83	20.90	-19.9	32,253	-0.06%
2021/02/24	7	20.87	55	20.82	20.75	-48	31,830	-0.15%
2021/02/23	136.2	20.51	174	20.52	20.70	-37.8	31,373	-0.12%	大買/大賣/
2021/02/22	57	20.38	48	20.35	20.40	9	30,959	0.03%
2021/02/19	4	20.11	307.2	20.09	20.20	-303.2	31,135	-0.97%	大賣/鉅額交易
2021/02/18	30	20.00	156.2	20.01	20.00	-126.2	31,137	-0.41%	大賣/鉅額交易
2021/02/17	112.1	19.75	235	19.82	19.90	-122.9	30,944	-0.40%	大買/大賣/鉅額交易
2021/02/05	2	19.28	24	19.39	19.40	-22	30,141	-0.07%
2021/02/04	51	19.21	0	0.00	19.20	51	30,549	0.17%
2021/02/03	3	19.27	2	19.20	19.25	1	32,051	0.00%
2021/02/02	3.4	19.17	12.2	19.27	19.25	-8.7	33,079	-0.03%
2021/02/01	15	19.17	0	19.15	19.15	15	33,410	0.04%
2021/01/29	128.2	19.05	26	19.10	19.00	102.2	33,638	0.30%	大買/鉅額交易
2021/01/28	42.5	19.19	2	19.15	19.20	40.5	32,977	0.12%
2021/01/27	0	0.00	16	19.44	19.40	-16	32,563	-0.05%
2021/01/26	10	19.35	48	19.39	19.30	-38	32,430	-0.12%
2021/01/25	1	19.60	43	19.53	19.60	-42	32,270	-0.13%
2021/01/22	23	19.21	0.7	19.20	19.20	22.3	32,136	0.07%
2021/01/21	3.2	19.37	11	19.33	19.25	-7.8	32,122	-0.02%
2021/01/20	111.3	19.27	52	19.22	19.20	59.3	32,124	0.18%	大買/
2021/01/19	2.5	19.65	1	19.65	19.65	1.5	31,687	0.00%
2021/01/18	6	19.58	29	19.59	19.70	-23	31,544	-0.07%
2021/01/15	14	19.80	63	19.84	19.70	-49	31,287	-0.16%
2021/01/14	15	19.86	11	19.90	19.85	4	31,330	0.01%
2021/01/13	3.6	19.79	14	19.83	19.85	-10.4	31,188	-0.03%
2021/01/12	11	19.84	41	19.75	19.70	-30	31,252	-0.10%
2021/01/11	5	19.90	29	19.95	19.95	-24	31,210	-0.08%
2021/01/08	7.6	19.89	18.5	19.90	20.00	-10.9	31,051	-0.04%
2021/01/07	5	19.75	93	19.77	19.80	-88	30,622	-0.29%
2021/01/06	4	19.50	10	19.60	19.55	-6	30,449	-0.02%
2021/01/05	5	19.62	18	19.66	19.60	-13	30,558	-0.04%
2021/01/04	16	19.62	79.8	19.60	19.55	-63.8	30,587	-0.21%
2020/12/31	25.1	19.74	34.5	19.68	19.70	-9.4	30,360	-0.03%
2020/12/30	3	19.45	38	19.53	19.75	-35	30,292	-0.12%
2020/12/29	3	19.25	8	19.23	19.25	-5	29,755	-0.02%
2020/12/28	48	19.23	1	19.20	19.20	47	29,784	0.16%
2020/12/25	9	19.28	0.8	19.25	19.30	8.2	29,938	0.03%
2020/12/24	16	19.20	13.2	19.25	19.25	2.8	30,275	0.01%
2020/12/23	6	19.24	5	19.20	19.20	1	30,566	0.00%
2020/12/22	14	19.31	0	0.00	19.30	14	31,699	0.04%
2020/12/21	21	19.32	7	19.36	19.40	14	32,751	0.04%
2020/12/18	3	19.32	84.5	19.30	19.30	-81.5	33,394	-0.24%
2020/12/17	31	19.45	10	19.50	19.35	21	33,833	0.06%
2020/12/16	0	19.50	37	19.48	19.55	-37	33,934	-0.11%
2020/12/15	17	19.26	1	19.25	19.30	16	34,296	0.05%
2020/12/14	20.2	19.43	5.5	19.43	19.40	14.8	34,281	0.04%
2020/12/11	3	19.42	55	19.47	19.55	-52	34,187	-0.15%
2020/12/10	3	19.18	44	19.24	19.30	-41	33,886	-0.12%
2020/12/09	60	19.21	37.5	19.22	19.20	22.5	33,802	0.07%
2020/12/08	45	19.24	37	19.29	19.35	8	33,789	0.02%
2020/12/07	39.1	19.51	5	19.50	19.55	34.1	33,476	0.10%
2020/12/04	16.5	19.51	6	19.51	19.60	10.5	33,511	0.03%
2020/12/03	2	19.45	19	19.49	19.50	-17	33,453	-0.05%
2020/12/02	27	19.34	9	19.50	19.50	18	33,587	0.05%
2020/12/01	43.1	19.31	13	19.38	19.40	30.1	33,717	0.09%
2020/11/30	42	19.40	15	19.63	19.15	27	33,781	0.08%
2020/11/27	2	19.63	0	0.00	19.75	2	33,163	0.01%
2020/11/26	2.3	19.63	9	19.66	19.70	-6.7	33,399	-0.02%
2020/11/25	6	19.69	17.5	19.60	19.70	-11.5	33,775	-0.03%
2020/11/24	6	19.54	5	19.61	19.55	1	33,792	0.00%
2020/11/23	19.6	19.62	2	19.60	19.65	17.6	33,947	0.05%
2020/11/20	20	19.51	3	19.55	19.55	17	33,918	0.05%
2020/11/19	5	19.80	32	19.86	19.60	-27	33,983	-0.08%
2020/11/18	1	20.00	72	19.96	20.00	-71	33,763	-0.21%
2020/11/17	4	19.84	42.5	19.85	19.90	-38.5	33,440	-0.12%
2020/11/16	3	19.70	265.8	19.72	19.85	-262.8	33,694	-0.78%	大賣/鉅額交易
2020/11/13	12	19.54	23	19.59	19.60	-11	33,186	-0.03%
2020/11/12	11	19.58	421	19.73	19.60	-410	33,088	-1.24%	大賣/鉅額交易
2020/11/11	53	19.57	367.7	19.59	19.80	-314.7	32,671	-0.96%	大賣/鉅額交易
2020/11/10	44	18.97	203.2	19.12	19.10	-159.2	31,294	-0.51%	大賣/鉅額交易
2020/11/09	32	18.76	21	18.83	18.65	11	30,155	0.04%
2020/11/06	4	18.46	119	18.62	18.65	-115	29,811	-0.39%	大賣/鉅額交易
2020/11/05	0	0.00	13	18.29	18.30	-13	29,735	-0.04%
2020/11/04	0	0.00	4	18.29	18.20	-4	29,954	-0.01%
2020/11/03	3	18.20	5	18.20	18.25	-2	30,115	-0.01%
2020/11/02	0	0.00	19	18.10	18.15	-19	30,207	-0.06%
2020/10/30	21.3	17.97	11.2	18.01	18.05	10.1	30,224	0.03%
2020/10/29	20	18.00	12	18.00	17.95	8	29,932	0.03%
2020/10/28	22	18.09	0	0.00	18.15	22	29,950	0.07%
2020/10/27	8.1	18.24	2	18.30	18.15	6.1	30,132	0.02%
2020/10/26	0	18.30	2	18.30	18.35	-2	30,153	-0.01%
2020/10/23	1	18.20	0	0.00	18.25	1	30,252	0.00%
2020/10/22	25	18.23	40	18.25	18.25	-15.1	30,656	-0.05%
2020/10/21	1.6	18.02	11.1	18.09	18.00	-9.5	30,911	-0.03%
2020/10/20	3	18.00	2	18.10	18.00	1	31,106	0.00%
2020/10/19	2	18.00	8	18.02	18.00	-6	31,061	-0.02%
2020/10/16	19	17.99	0	0.00	17.90	19	31,649	0.06%
2020/10/15	17	17.98	0	0.00	17.95	17	31,935	0.05%
2020/10/14	46	18.01	3	18.08	18.10	43	31,724	0.14%
2020/10/13	32.1	18.01	0	0.00	18.05	32.1	31,850	0.10%
2020/10/12	27	18.12	11	18.25	18.15	16	32,076	0.05%
2020/10/08	1	18.30	2.6	18.31	18.35	-1.6	32,502	0.00%
2020/10/07	13	18.32	2	18.30	18.25	11	33,018	0.03%
2020/10/06	10.1	18.33	24	18.38	18.45	-13.9	33,938	-0.04%
2020/10/05	39.1	18.17	1	18.50	18.15	38.1	35,125	0.11%
2020/09/30	10	18.35	1	18.40	18.40	9	35,708	0.03%
2020/09/29	4	18.26	21	18.25	18.30	-17	35,989	-0.05%
2020/09/28	24	17.95	5	17.86	18.05	19	36,307	0.05%
2020/09/25	120.6	17.65	20	17.82	17.60	100.6	36,580	0.28%	大買/
2020/09/24	124.4	17.73	33	17.73	17.60	91.4	35,900	0.25%	大買/
2020/09/23	71	18.02	3	18.03	18.00	68	35,340	0.19%
2020/09/22	79	18.29	5	18.35	18.20	74	34,880	0.21%
2020/09/21	34	18.54	11	18.57	18.50	23	34,369	0.07%
2020/09/18	23	18.67	2	18.60	18.60	21	34,323	0.06%
2020/09/17	28	18.73	32	18.79	18.70	-4	34,037	-0.01%
2020/09/16	14	18.85	51	18.85	18.85	-37	33,942	-0.11%
2020/09/15	41.4	18.78	17	18.81	18.90	24.4	33,992	0.07%
2020/09/14	19	18.79	0	0.00	18.80	19	34,829	0.05%
2020/09/11	9	18.77	36	18.76	18.85	-27	34,980	-0.08%
2020/09/10	6	18.78	3	18.90	18.90	3	35,114	0.01%
2020/09/09	11	18.78	9	18.81	18.80	2	35,318	0.01%
2020/09/08	23.1	18.87	0	0.00	18.90	23.1	35,508	0.06%
2020/09/07	24	18.82	2	18.90	18.85	22	35,874	0.06%
2020/09/04	34	18.73	12	18.75	18.80	22	36,107	0.06%
2020/09/03	113.2	18.89	108	19.00	18.85	5.2	35,911	0.01%	大買/大賣/
2020/09/02	84.1	18.74	10	18.70	18.70	74.1	35,754	0.21%
2020/09/01	61.7	18.90	4	18.88	18.90	57.7	35,252	0.16%
2020/08/31	33	19.03	1	19.00	18.95	32	34,963	0.09%
2020/08/28	33.3	19.04	0	0.00	19.00	33.3	34,821	0.10%
2020/08/27	35.2	19.02	0	0.00	19.00	35.2	35,174	0.10%
2020/08/26	5.2	19.09	0	0.00	19.20	5.2	35,208	0.01%
2020/08/25	22	19.10	10	19.15	19.10	12	35,375	0.03%
2020/08/24	36	19.05	1	19.05	19.05	35	37,240	0.09%
2020/08/21	37.1	19.11	11	19.15	19.20	26.1	37,597	0.07%
2020/08/20	235	19.18	30	19.18	19.00	205	37,561	0.55%	大買/鉅額交易
2020/08/19	29	19.47	16	19.52	19.40	13	36,998	0.04%
2020/08/18	126.1	19.41	104	19.50	19.40	22.1	36,721	0.06%	大買/大賣/
2020/08/17	21	19.40	106	19.50	19.50	-85	36,793	-0.23%	大賣/
2020/08/14	133.2	19.39	7	19.39	19.35	126.2	36,930	0.34%	大買/鉅額交易
2020/08/13	209	19.40	13	19.42	19.50	196	37,035	0.53%	大買/鉅額交易
2020/08/12	38	19.41	10	19.40	19.40	28	37,303	0.08%
2020/08/11	37	19.44	108	19.50	19.40	-71	37,427	-0.19%	大賣/
2020/08/10	148	19.41	51	19.45	19.40	97	37,497	0.26%	大買/
2020/08/07	65	19.32	0	0.00	19.35	65	37,567	0.17%
2020/08/06	29	19.38	55	19.40	19.40	-26	37,582	-0.07%
2020/08/05	73	19.35	3	19.35	19.30	70	38,122	0.18%
2020/08/04	13	19.39	13	19.40	19.35	0	38,283	0.00%
2020/08/03	25.4	19.34	4	19.38	19.30	21.4	38,321	0.06%
2020/07/31	116.8	19.41	0	0.00	19.40	116.8	38,313	0.30%	大買/鉅額交易
2020/07/30	8	19.51	31	19.64	19.65	-23	38,215	-0.06%
2020/07/29	22	19.55	126.5	19.61	19.50	-104.5	38,150	-0.27%	大賣/鉅額交易
2020/07/28	35.6	19.31	2	19.35	19.35	33.6	38,620	0.09%
2020/07/27	189	19.47	53	19.70	19.35	136	39,135	0.35%	大買/鉅額交易
2020/07/24	148	19.59	1	19.65	19.50	147	39,242	0.37%	大買/鉅額交易
2020/07/23	126	19.65	106.1	19.75	19.75	19.9	39,366	0.05%	大買/大賣/
2020/07/22	175	19.71	103	19.80	19.80	72	39,850	0.18%	大買/大賣/
2020/07/21	185	19.80	64	19.86	19.80	121	39,576	0.31%	大買/鉅額交易
2020/07/20	125	19.83	51.5	19.90	19.85	73.5	39,607	0.19%	大買/
2020/07/17	8	19.85	14	19.89	19.90	-6	40,237	-0.01%
2020/07/16	44	19.82	5	19.80	19.85	39	40,922	0.10%
2020/07/15	82	19.89	25	19.86	19.90	57	40,646	0.14%
2020/07/14	98.1	19.99	10	19.95	19.95	88.1	40,486	0.22%
2020/07/13	96.1	20.05	13	20.05	20.10	83.1	40,670	0.20%
2020/07/10	67.1	20.96	24.1	20.94	20.90	42.9	40,629	0.11%
2020/07/09	25	21.11	12	21.13	21.15	13	40,292	0.03%
2020/07/08	6.5	21.08	13	21.12	21.15	-6.5	40,156	-0.02%
2020/07/07	8.1	21.09	67	21.18	21.20	-58.9	40,241	-0.15%
2020/07/06	9	20.93	45	21.00	21.05	-36	40,072	-0.09%
2020/07/03	14	20.72	100.9	20.74	20.80	-86.9	39,932	-0.22%
2020/07/02	11	20.51	14	20.55	20.50	-3	39,906	-0.01%
2020/07/01	24	20.51	7	20.51	20.50	17	40,075	0.04%
2020/06/30	31.2	20.39	15	20.42	20.35	16.2	40,199	0.04%
2020/06/29	16	20.19	12	20.23	20.25	4	40,755	0.01%
2020/06/24	29	20.27	2.2	20.30	20.25	26.8	41,200	0.06%
2020/06/23	4	20.25	12	20.31	20.40	-8	41,993	-0.02%
2020/06/22	17	20.21	5	20.24	20.30	12	42,669	0.03%
2020/06/19	62.1	20.12	0	0.00	20.10	62.1	43,720	0.14%
2020/06/18	21	20.31	40.4	20.32	20.30	-19.4	43,953	-0.04%
2020/06/17	6	20.31	1	20.40	20.55	5	45,257	0.01%
2020/06/16	13	20.30	1	20.40	20.35	12	46,903	0.03%
2020/06/15	80	20.19	1.1	20.20	20.10	78.9	48,350	0.16%
2020/06/12	49	20.24	7	20.19	20.20	42	49,216	0.09%
2020/06/11	50	20.84	27	20.93	20.65	23	50,336	0.05%
2020/06/10	2.1	21.05	12.8	21.06	21.10	-10.7	51,195	-0.02%
2020/06/09	7	20.94	71	21.05	21.05	-64	53,643	-0.12%
2020/06/08	2	20.95	16	20.95	21.00	-14	54,674	-0.03%
2020/06/05	27	20.75	25	20.67	20.80	2	55,643	0.00%
2020/06/04	18.1	20.79	43	20.75	20.65	-24.9	56,543	-0.04%
2020/06/03	19.5	20.67	67.1	20.71	20.75	-47.6	57,457	-0.08%
2020/06/02	1	20.15	30.2	20.15	20.30	-29.2	57,439	-0.05%
2020/06/01	14	19.94	29	20.13	20.05	-15	57,450	-0.03%
2020/05/29	72.5	19.73	6	19.74	19.95	66.5	57,494	0.12%
2020/05/28	96	19.89	9	19.90	19.85	87	55,907	0.16%
2020/05/27	1	20.00	94	20.05	20.10	-93	56,210	-0.17%
2020/05/26	11	19.90	33	19.85	19.95	-22	56,541	-0.04%
2020/05/25	7	19.61	6.9	19.67	19.75	0.1	56,691	0.00%
2020/05/22	55.5	19.60	0.5	19.70	19.55	55	56,938	0.10%
2020/05/21	103	19.75	0	0.00	19.80	103	56,923	0.18%	大買/鉅額交易
2020/05/20	3	19.82	1	19.85	19.85	2	56,828	0.00%
2020/05/19	12	19.78	27	19.82	19.85	-15	57,037	-0.03%
2020/05/18	30	19.56	4	19.55	19.50	26	57,028	0.05%
2020/05/15	8	19.63	22	19.68	19.60	-14	57,006	-0.02%
2020/05/14	16.2	19.58	20.5	19.56	19.55	-4.3	57,148	-0.01%
2020/05/13	38.5	19.68	22.5	19.67	19.80	16	56,821	0.03%
2020/05/12	46.3	19.64	1	19.70	19.65	45.3	56,806	0.08%
2020/05/11	5	20.05	47	20.07	20.00	-42	56,510	-0.07%
2020/05/08	3	19.85	36	19.86	19.80	-33	56,336	-0.06%
2020/05/07	1	19.60	1	19.80	19.70	0	56,494	0.00%
2020/05/06	66	19.51	3	19.55	19.55	63	56,584	0.11%
2020/05/05	15	19.63	63	19.69	19.65	-48	56,507	-0.08%
2020/05/04	47	19.46	16	19.53	19.50	31	56,571	0.05%
2020/04/30	10.5	20.07	138	20.10	20.00	-127.5	56,460	-0.23%	大賣/鉅額交易
2020/04/29	17	19.78	40.5	19.74	19.70	-23.5	56,001	-0.04%
2020/04/28	6	19.43	98	19.39	19.50	-92	56,031	-0.16%
2020/04/27	42	18.89	41	19.08	19.05	1	57,103	0.00%
2020/04/24	24.2	18.61	8	18.58	18.60	16.2	56,791	0.03%
2020/04/23	43	18.53	4	18.75	18.55	39	56,445	0.07%
2020/04/22	54	18.45	83	18.26	18.50	-29	56,084	-0.05%
2020/04/21	215	18.84	86	18.92	18.70	129	55,653	0.23%	大買/鉅額交易
2020/04/20	37	19.45	54.4	19.45	19.30	-17.4	54,957	-0.03%
2020/04/17	31	19.66	8	19.75	19.60	23	54,808	0.04%
2020/04/16	29	19.53	36.6	19.50	19.50	-7.6	54,484	-0.01%
2020/04/15	63.2	20.02	91.4	19.97	19.90	-28.2	53,928	-0.05%
2020/04/14	114.9	19.49	158	19.59	19.65	-43.1	53,168	-0.08%	大買/大賣/
2020/04/13	44	18.77	98	18.92	18.80	-54	52,397	-0.10%
2020/04/10	27	18.48	143	18.56	18.65	-116	51,908	-0.22%	大賣/鉅額交易
2020/04/09	45	18.04	28	18.08	18.05	17	51,292	0.03%
2020/04/08	34.5	18.02	42.2	18.00	17.95	-7.7	50,814	-0.02%
2020/04/07	24	17.91	7	18.04	17.90	17	50,406	0.03%
2020/04/06	25	17.68	5.8	17.73	17.85	19.2	50,107	0.04%
2020/04/01	9.4	17.79	12	17.74	17.75	-2.6	49,449	-0.01%
2020/03/31	46.2	17.97	24	17.96	17.90	22.2	49,090	0.05%
2020/03/30	40.1	17.74	22	18.04	17.90	18.1	48,326	0.04%
2020/03/27	48	17.78	34	17.88	17.90	14	47,734	0.03%
2020/03/26	35	17.30	76	17.23	17.30	-41	46,872	-0.09%
2020/03/25	34	17.56	60.7	17.60	17.50	-26.7	46,742	-0.06%
2020/03/24	56.1	16.79	49	16.93	16.60	7.1	45,846	0.02%
2020/03/23	254.2	16.26	299	16.16	16.15	-44.8	45,074	-0.10%	大買/大賣/
2020/03/20	416	17.16	18	17.18	17.10	398	43,907	0.91%	大買/鉅額交易
2020/03/19	277.2	16.65	96	16.73	16.30	181.2	42,276	0.43%	大買/鉅額交易
2020/03/18	278.4	18.04	29	18.01	17.95	249.4	41,243	0.60%	大買/鉅額交易
2020/03/17	279	18.41	29	18.47	18.35	250	40,340	0.62%	大買/鉅額交易
2020/03/16	80.4	19.19	169.3	19.22	19.05	-88.9	38,936	-0.23%	大賣/
2020/03/13	317.2	18.98	50	19.11	19.65	267.2	37,786	0.71%	大買/鉅額交易
2020/03/12	143	20.64	115	20.55	20.50	28	35,232	0.08%	大買/大賣/
2020/03/11	183	21.38	21	21.40	21.35	162	34,135	0.47%	大買/鉅額交易
2020/03/10	102	21.53	9.1	21.57	21.55	92.9	33,181	0.28%	大買/
2020/03/09	267.6	21.94	2	21.90	21.80	265.6	32,323	0.82%	大買/鉅額交易
2020/03/06	21	22.40	2	22.60	22.40	19	31,317	0.06%
2020/03/05	1	22.65	0.3	22.85	22.85	0.7	31,030	0.00%
2020/03/04	67.8	22.54	4	22.55	22.55	63.8	30,859	0.21%
2020/03/03	11.2	22.37	50	22.65	22.55	-38.8	30,623	-0.13%
2020/03/02	56.5	22.25	204.2	22.34	22.25	-147.7	30,120	-0.49%	大賣/鉅額交易
2020/02/27	9.3	22.60	25.3	22.61	22.70	-16	30,315	-0.05%
2020/02/26	29	22.58	55.6	22.62	22.80	-26.6	29,971	-0.09%
2020/02/25	8	22.74	6.1	22.78	22.80	1.9	29,697	0.01%
2020/02/24	38.2	22.85	16	22.97	22.85	22.2	29,878	0.07%
2020/02/21	66	23.28	226	23.25	23.20	-160	29,917	-0.53%	大賣/鉅額交易
2020/02/20	82	23.39	45.7	23.41	23.45	36.3	29,837	0.12%
2020/02/19	14.2	23.12	25	23.24	23.30	-10.8	29,646	-0.04%
2020/02/18	236	23.03	188	23.01	23.10	48	29,619	0.16%	大買/大賣/
2020/02/17	19	22.84	68.4	22.88	22.95	-49.4	29,671	-0.17%
2020/02/14	113.1	22.80	111	22.80	22.80	2.1	30,157	0.01%	大買/大賣/
2020/02/13	11	22.75	9	22.77	22.80	2	30,859	0.01%
2020/02/12	3.2	22.56	15	22.68	22.65	-11.8	31,125	-0.04%
2020/02/11	3	22.55	7	22.55	22.55	-4	31,005	-0.01%
2020/02/10	7	22.41	21	22.47	22.50	-14	31,077	-0.05%
2020/02/07	6	22.44	14	22.48	22.50	-8	31,568	-0.03%
2020/02/06	35	22.39	7	22.45	22.50	28	31,453	0.09%
2020/02/05	1	22.30	3	22.33	22.40	-2	31,694	-0.01%
2020/02/04	20.2	22.12	63	22.20	22.30	-42.8	31,443	-0.14%
2020/02/03	86	21.74	15	21.69	21.95	71	31,371	0.23%
2020/01/31	33	22.06	18	22.04	22.05	15	31,208	0.05%
2020/01/30	191	22.06	20.9	22.29	22.00	170.1	30,750	0.55%	大買/鉅額交易
2020/01/20	2	22.65	235	22.73	22.90	-233	29,385	-0.79%	大賣/鉅額交易
2020/01/17	3	22.50	6	22.52	22.60	-3	29,165	-0.01%
2020/01/16	4	22.53	20	22.55	22.60	-16	29,356	-0.05%
2020/01/15	0	0.00	33.3	22.59	22.70	-33.3	29,348	-0.11%
2020/01/14	6	22.55	7	22.51	22.60	-1	29,269	0.00%
2020/01/13	11	22.25	2	22.48	22.50	9	28,942	0.03%
2020/01/10	114.1	22.18	100	22.30	22.25	14.1	29,085	0.05%	大買/
2020/01/09	84	22.21	1	22.25	22.30	83	29,229	0.28%
2020/01/08	13	22.21	7	22.20	22.25	6	29,318	0.02%
2020/01/07	0.2	22.30	0	0.00	22.35	0.2	29,051	0.00%
2020/01/06	71	22.25	1	22.20	22.25	70	29,172	0.24%
2020/01/03	3	22.38	50.6	22.45	22.45	-47.6	28,991	-0.16%
2020/01/02	52.2	22.30	5	22.35	22.35	47.2	29,062	0.16%
2019/12/31	61	22.31	50	22.30	22.40	11	29,038	0.04%
2019/12/30	8	22.42	0	0.00	22.50	8	28,926	0.03%
2019/12/27	1.4	22.45	3	22.45	22.50	-1.6	28,856	-0.01%
2019/12/26	1	22.45	5	22.45	22.45	-4	28,840	-0.01%
2019/12/25	3	22.42	1	22.45	22.45	2	29,121	0.01%
2019/12/24	0	22.40	3	22.50	22.45	-3	29,229	-0.01%
2019/12/23	7	22.43	25	22.41	22.50	-18	29,234	-0.06%
2019/12/20	10	22.45	11	22.48	22.40	-1	29,485	0.00%
2019/12/19	2	22.40	0	0.00	22.40	2	29,215	0.01%
2019/12/18	6	22.38	26.4	22.26	22.50	-20.4	29,240	-0.07%
2019/12/17	7	22.40	0	0.00	22.40	7	29,345	0.02%
2019/12/16	8	22.39	1	22.50	22.30	7	29,100	0.02%
2019/12/13	10	22.40	101.1	22.46	22.50	-91.1	29,132	-0.31%	大賣/
2019/12/12	15	22.19	47	22.16	22.15	-32	28,495	-0.11%
2019/12/11	10	22.05	20	22.06	22.10	-10	28,282	-0.04%
2019/12/10	0	0.00	11	21.95	21.95	-11	28,209	-0.04%
2019/12/06	3	21.70	6	21.72	21.90	-3	28,482	-0.01%
2019/12/05	15	21.80	36	21.93	21.70	-21	28,490	-0.07%
2019/12/04	27	21.69	20	21.63	21.85	7	28,342	0.02%
2019/12/03	61	21.71	2	21.75	21.75	59	28,292	0.21%
2019/12/02	14	21.75	6	21.83	21.85	8	28,151	0.03%
2019/11/29	139.8	21.85	52	21.80	21.85	87.8	28,072	0.31%	大買/
2019/11/28	85	22.00	0	0.00	21.95	85	27,767	0.31%
2019/11/27	1	22.10	1	22.25	22.25	0	27,753	0.00%
2019/11/26	6	22.12	9	22.22	22.10	-3	27,682	-0.01%
2019/11/25	8.5	21.94	1.1	21.99	21.90	7.4	26,609	0.03%
2019/11/22	5	21.92	1	21.95	22.00	4	26,937	0.01%
2019/11/21	108	22.00	82	22.04	22.00	26	26,777	0.10%	大買/
2019/11/20	16	22.09	7	22.19	22.15	9	26,305	0.03%
2019/11/19	2	22.15	1.5	22.22	22.25	0.5	26,043	0.00%
2019/11/18	2	22.13	6.2	22.26	22.25	-4.2	26,049	-0.02%
2019/11/15	5	22.10	11.3	22.15	22.15	-6.3	25,962	-0.02%
2019/11/14	5	22.17	16	22.17	22.15	-11	25,865	-0.04%
2019/11/13	2	22.23	174	22.14	22.25	-172	25,955	-0.66%	大賣/鉅額交易
2019/11/12	1	21.95	39	21.90	21.90	-38	25,256	-0.15%
2019/11/11	175.2	21.75	165.5	21.77	21.60	9.7	24,622	0.04%	大買/大賣/
2019/11/08	399	21.85	502	21.84	21.85	-103	24,477	-0.42%	大買/大賣/鉅額交易
2019/11/07	2	21.68	12	21.67	21.70	-10	24,669	-0.04%
2019/11/06	52.1	21.75	129.4	21.73	21.75	-77.3	24,715	-0.31%	大賣/
2019/11/05	20	21.44	86.7	21.49	21.50	-66.7	24,262	-0.27%
2019/11/04	5	21.40	21.2	21.36	21.45	-16.2	24,725	-0.07%
2019/11/01	0.2	21.20	16	21.20	21.25	-15.8	24,489	-0.06%
2019/10/31	20	21.25	174	21.20	21.20	-154	24,908	-0.62%	大賣/鉅額交易
2019/10/30	141.2	21.05	0.2	21.10	21.10	141	24,686	0.57%	大買/鉅額交易
2019/10/29	2	21.10	5	21.05	21.15	-3	25,036	-0.01%
2019/10/28	2	21.00	1	21.05	21.10	1	24,769	0.00%
2019/10/25	3	21.03	5	21.05	21.05	-2	24,723	-0.01%
2019/10/24	0	0.00	51.8	21.03	21.15	-51.8	24,634	-0.21%
2019/10/23	6	20.93	6	20.96	21.00	0	24,501	0.00%
2019/10/22	3	20.98	7	21.10	21.10	-4	24,460	-0.02%
2019/10/21	2	21.00	5	21.05	21.00	-3	24,214	-0.01%
2019/10/18	2	20.98	10	21.02	20.90	-8	24,260	-0.03%
2019/10/17	11	21.15	20	21.13	21.15	-9	24,150	-0.04%
2019/10/16	1.2	20.91	65	21.00	20.95	-63.8	23,826	-0.27%
2019/10/15	1.2	20.86	1	20.85	20.90	0.2	23,758	0.00%
2019/10/14	1	20.85	53	20.80	20.90	-52	24,159	-0.22%
2019/10/09	50	20.60	0	0.00	20.60	50	24,663	0.20%
2019/10/08	5	20.80	154.7	20.75	20.75	-149.7	25,546	-0.59%	大賣/鉅額交易
2019/10/07	62	20.55	1	20.60	20.55	61	25,902	0.24%
2019/10/04	174	20.52	120	20.60	20.60	54	26,141	0.21%	大買/大賣/
2019/10/03	100	20.56	0	0.00	20.55	100	26,541	0.38%
2019/10/02	9	20.73	0	0.00	20.80	9	26,747	0.03%
2019/10/01	18	20.70	12	20.80	20.85	6	27,048	0.02%
2019/09/27	10	20.61	16	20.75	20.60	-6	27,031	-0.02%
2019/09/26	23	20.66	51.7	20.75	20.70	-28.7	27,241	-0.11%
2019/09/25	235	20.54	100	20.65	20.65	135	27,559	0.49%	大買/鉅額交易
2019/09/24	95	20.68	30.1	20.68	20.75	64.9	27,399	0.24%
2019/09/23	12	20.95	5.4	21.00	20.90	6.6	27,318	0.02%
2019/09/20	1	21.25	16	21.27	21.30	-15	27,456	-0.05%
2019/09/19	4	21.19	42	21.25	21.25	-38	27,069	-0.14%
2019/09/18	3	21.08	35.3	21.14	21.30	-32.3	27,226	-0.12%
2019/09/17	0	0.00	15	21.00	21.00	-15	27,189	-0.06%
2019/09/16	2	21.03	5	21.05	21.05	-3	27,856	-0.01%
2019/09/12	5	21.05	0	0.00	21.00	5	28,088	0.02%
2019/09/11	3.1	20.85	70.9	20.97	21.00	-67.8	28,410	-0.24%
2019/09/10	8.6	20.92	68	20.89	20.95	-59.3	28,358	-0.21%
2019/09/09	0	0.00	40	20.60	20.65	-40	28,256	-0.14%
2019/09/06	0	0.00	6	20.54	20.55	-6	28,532	-0.02%
2019/09/05	2	20.40	63	20.49	20.45	-61	28,606	-0.21%
2019/09/04	0	0.00	106	20.38	20.35	-106	28,798	-0.37%	大賣/鉅額交易
2019/09/03	3	20.28	0	0.00	20.20	3	28,999	0.01%
2019/09/02	0.3	20.35	10.8	20.26	20.30	-10.6	29,402	-0.04%
2019/08/30	0	0.00	105	20.30	20.35	-105	29,782	-0.35%	大賣/鉅額交易
2019/08/29	58	20.10	0.1	20.20	20.10	57.9	29,901	0.19%
2019/08/28	0	0.00	102	20.22	20.15	-102	30,230	-0.34%	大賣/鉅額交易
2019/08/27	102	20.08	0	0.00	20.05	102	30,411	0.34%	大買/鉅額交易
2019/08/26	62	20.15	0	0.00	20.15	62	30,322	0.20%
2019/08/23	5	20.35	1	20.35	20.50	4	30,561	0.01%
2019/08/22	2	20.30	0	0.00	20.25	2	30,712	0.01%
2019/08/21	26	20.33	0	0.00	20.30	26	31,456	0.08%
2019/08/20	0	0.00	16	20.52	20.60	-16	31,423	-0.05%
2019/08/19	47	20.48	1	20.60	20.45	46	31,432	0.15%
2019/08/16	3	20.55	22	20.48	20.50	-19	31,486	-0.06%
2019/08/15	2	20.10	2	20.00	20.05	0	31,295	0.00%
2019/08/14	10	20.20	55	20.22	20.20	-45	31,569	-0.14%
2019/08/13	14	20.08	0.6	20.20	20.00	13.4	31,757	0.04%
2019/08/12	11.5	20.25	153	20.40	20.20	-141.5	31,637	-0.45%	大賣/鉅額交易
2019/08/08	12.2	20.13	25	20.27	20.15	-12.8	31,471	-0.04%
2019/08/07	44	20.01	1	19.95	20.05	43	31,689	0.14%
2019/08/06	123.8	19.88	3	19.95	19.95	120.8	32,019	0.38%	大買/鉅額交易
2019/08/05	97	20.00	0	0.00	20.10	97	31,858	0.30%
2019/08/02	28	20.05	10	20.05	20.05	18	32,159	0.06%
2019/08/01	105	20.22	50	20.30	20.30	55	32,456	0.17%	大買/
2019/07/31	278	20.34	100	20.48	20.30	178	32,839	0.54%	大買/鉅額交易
2019/07/30	11	20.50	5	20.50	20.50	6	32,580	0.02%
2019/07/29	10	20.50	0	0.00	20.50	10	33,121	0.03%
2019/07/26	13	20.55	1	20.55	20.55	12	33,997	0.04%
2019/07/25	32	20.46	10.4	20.55	20.65	21.6	34,955	0.06%
2019/07/24	22	20.48	5	20.50	20.45	17	35,354	0.05%
2019/07/23	17	20.53	24	20.50	20.50	-7	35,852	-0.02%
2019/07/22	1	20.50	10	20.55	20.55	-9	35,969	-0.03%
2019/07/19	20	20.58	10	20.50	20.50	10	35,993	0.03%
2019/07/18	10	20.55	0	0.00	20.60	10	36,021	0.03%
2019/07/17	1	20.55	2	20.55	20.60	-1	36,136	0.00%
2019/07/16	146	20.50	2.1	20.55	20.55	143.9	36,056	0.40%	大買/鉅額交易
2019/07/15	43	20.67	5	20.65	20.65	38	35,686	0.11%
2019/07/12	81	21.69	114	21.62	21.60	-33	35,402	-0.09%	大賣/
2019/07/11	7	21.72	11.7	21.80	21.75	-4.7	34,856	-0.01%
2019/07/10	4	21.75	0	21.75	21.75	4	34,509	0.01%
2019/07/09	2	21.75	58.2	21.79	21.70	-56.2	34,489	-0.16%
2019/07/08	1.2	21.70	38	21.75	21.70	-36.8	34,092	-0.11%
2019/07/05	10	21.65	178.1	21.70	21.70	-168.1	33,912	-0.50%	大賣/鉅額交易
2019/07/04	14	21.60	67	21.60	21.55	-53	33,827	-0.16%
2019/07/03	0	0.00	62	21.50	21.50	-62	33,814	-0.18%
2019/07/02	1	21.50	3	21.53	21.50	-2	33,679	-0.01%
2019/07/01	80	21.50	14.4	21.50	21.45	65.6	33,343	0.20%
2019/06/28	53.3	21.35	25	21.45	21.35	28.3	33,160	0.09%
2019/06/27	20	21.35	157	21.37	21.45	-137	33,348	-0.41%	大賣/鉅額交易
2019/06/26	12	21.15	14	21.20	21.20	-2	33,292	-0.01%
2019/06/25	7	21.11	1	21.20	21.10	6	33,339	0.02%
2019/06/24	106	21.15	100	21.35	21.05	6	33,308	0.02%	大買/
2019/06/21	120.6	21.21	0	0.00	21.10	120.6	32,956	0.37%	大買/鉅額交易
2019/06/20	54	21.31	38	21.47	21.40	16	32,289	0.05%
2019/06/19	0	0.00	208	21.46	21.50	-208	32,024	-0.65%	大賣/鉅額交易
2019/06/18	3	21.28	1	21.30	21.30	2	31,469	0.01%
2019/06/17	12	21.35	17	21.37	21.30	-5	31,575	-0.02%
2019/06/14	2	21.23	21	21.29	21.35	-19	31,601	-0.06%
2019/06/13	2	21.05	10	21.05	21.05	-8	31,240	-0.03%
2019/06/12	28	21.07	1.2	21.02	21.10	26.8	31,699	0.08%
2019/06/11	13	21.15	6	21.17	21.10	7	31,415	0.02%
2019/06/10	127.7	21.20	8	21.29	21.30	119.7	31,246	0.38%	大買/鉅額交易
2019/06/06	1	21.05	3	21.00	21.05	-2	30,905	-0.01%
2019/06/05	0	0.00	110.2	20.95	20.95	-110.2	30,745	-0.36%	大賣/鉅額交易
2019/06/04	130	20.83	0.1	20.90	20.80	129.9	30,803	0.42%	大買/鉅額交易
2019/06/03	51	20.80	51	20.90	20.90	0	30,653	0.00%
2019/05/31	15	20.91	50	20.95	20.95	-35	30,684	-0.11%
2019/05/30	63	20.86	50.3	20.95	20.90	12.7	30,525	0.04%
2019/05/29	51	20.80	0	0.00	20.85	51	30,603	0.17%
2019/05/28	62	20.87	77	21.01	21.05	-15	30,736	-0.05%
2019/05/27	0	0.00	1	20.90	20.95	-1	30,128	0.00%
2019/05/24	1.2	20.86	1	20.85	20.90	0.2	30,240	0.00%
2019/05/23	2	20.88	0	0.00	20.85	2	30,190	0.01%
2019/05/22	3	20.93	2	20.90	20.90	1	30,039	0.00%
2019/05/21	8.4	20.99	1	21.00	20.95	7.4	30,045	0.02%
2019/05/20	3	20.88	10	20.90	20.90	-7	29,570	-0.02%
2019/05/17	43	20.70	3	20.75	20.70	40	29,337	0.14%
2019/05/16	3	20.72	0	0.00	20.70	3	29,265	0.01%
2019/05/15	24	20.82	0	0.00	20.80	24	29,001	0.08%
2019/05/13	21	21.00	0	0.00	21.05	21	28,667	0.07%
2019/05/10	2	21.15	8	21.14	21.20	-6	28,748	-0.02%
2019/05/09	41	20.88	2	20.95	20.85	39	28,522	0.14%
2019/05/08	27	21.19	3	21.23	21.10	24	28,103	0.09%
2019/05/07	3	21.50	51.2	21.65	21.45	-48.2	27,915	-0.17%
2019/05/06	15	21.45	62.6	21.40	21.45	-47.6	28,031	-0.17%
2019/05/03	6	21.84	129	21.70	21.85	-123	27,735	-0.44%	大賣/鉅額交易
2019/05/02	791	21.31	63	21.50	21.50	728	26,834	2.71%	大買/鉅額交易
2019/04/30	6	20.93	125.6	21.00	21.15	-119.6	26,317	-0.45%	大賣/鉅額交易
2019/04/29	30	20.80	125	20.77	20.90	-95	26,122	-0.36%	大賣/
2019/04/26	4.5	20.51	4	20.54	20.45	0.5	26,110	0.00%
2019/04/25	0	0.00	50	20.65	20.60	-50	26,122	-0.19%
2019/04/24	1	20.45	3.3	20.55	20.50	-2.3	26,302	-0.01%
2019/04/23	2	20.38	0	0.00	20.45	2	26,286	0.01%
2019/04/22	0	0.00	14	20.50	20.45	-14	26,317	-0.05%
2019/04/19	0	0.00	8	20.39	20.40	-8	26,539	-0.03%
2019/04/18	65.2	20.32	5	20.25	20.20	60.2	26,699	0.23%
2019/04/17	29	20.37	0	0.00	20.35	29	26,558	0.11%
2019/04/16	11.4	20.50	10	20.53	20.45	1.4	26,322	0.01%
2019/04/15	8	20.48	16	20.65	20.40	-8	26,435	-0.03%
2019/04/12	52	20.55	0	0.00	20.55	52	26,754	0.19%
2019/04/11	0	0.00	52	20.70	20.70	-52	26,867	-0.19%
2019/04/10	103	20.58	0	0.00	20.55	103	26,937	0.38%	大買/鉅額交易
2019/04/09	0	0.00	21	20.75	20.75	-21	27,013	-0.08%
2019/04/08	60.2	20.43	5.3	20.44	20.55	54.9	26,910	0.20%
2019/04/03	4	20.36	7	20.40	20.35	-3	26,705	-0.01%
2019/04/02	4	20.35	0.4	20.40	20.40	3.6	26,687	0.01%
2019/04/01	37	20.36	20	20.35	20.30	17	26,739	0.06%
2019/03/29	14.3	20.37	29	20.47	20.45	-14.7	26,136	-0.06%
2019/03/28	10.7	20.43	0	0.00	20.40	10.7	26,082	0.04%
2019/03/27	99	20.49	0	0.00	20.40	99	26,159	0.38%
2019/03/26	2	20.60	0	0.00	20.65	2	26,032	0.01%
2019/03/25	50	20.60	10.1	20.60	20.60	39.9	26,246	0.15%
2019/03/22	1	20.85	0	0.00	20.90	1	26,262	0.00%
2019/03/21	4	20.93	60	20.94	21.00	-56	26,561	-0.21%
2019/03/20	24	20.85	123	20.90	20.90	-99	26,863	-0.37%	大賣/
2019/03/19	7	20.96	51	20.98	20.90	-44	27,412	-0.16%
2019/03/18	3	20.78	119.1	20.80	20.85	-116.1	27,481	-0.42%	大賣/鉅額交易
2019/03/15	13	20.68	365.1	20.70	20.65	-352.1	27,712	-1.27%	大賣/鉅額交易
2019/03/13	54	20.50	2	20.53	20.45	52	27,360	0.19%
2019/03/12	32	20.55	0	0.00	20.60	32	27,326	0.12%
2019/03/11	18	20.50	4	20.50	20.45	14	27,366	0.05%
2019/03/08	236.5	20.46	0	0.00	20.35	236.5	27,427	0.86%	大買/鉅額交易
2019/03/07	7	20.61	4	20.65	20.60	3	27,577	0.01%
2019/03/06	91	20.60	7	20.59	20.55	84	27,671	0.30%
2019/03/05	54.2	20.60	50.1	20.70	20.65	4.1	27,714	0.01%
2019/03/04	145	20.69	110	20.81	20.75	35	27,585	0.13%	大買/大賣/
2019/02/27	20	20.81	3	20.83	20.85	17	27,417	0.06%
2019/02/26	9	20.73	9	20.82	20.80	0	27,282	0.00%
2019/02/25	73	20.60	56	20.70	20.75	17	27,137	0.06%
2019/02/22	0	0.00	20	20.71	20.75	-20	26,958	-0.07%
2019/02/21	2	20.60	92	20.67	20.75	-90	26,919	-0.33%
2019/02/20	19	20.47	0	0.00	20.55	19	27,123	0.07%
2019/02/19	3	20.45	6.9	20.49	20.45	-3.9	27,327	-0.01%
2019/02/18	41	20.48	6.4	20.54	20.45	34.6	27,517	0.13%
2019/02/15	9	20.48	1	20.55	20.45	8	27,909	0.03%
2019/02/14	6	20.62	3	20.70	20.60	3	28,469	0.01%
2019/02/13	10	20.50	11	20.70	20.60	-1	28,526	0.00%
2019/02/12	18	20.45	0	0.00	20.55	18	28,385	0.06%
2019/02/11	144.1	20.47	72	20.54	20.45	72.1	27,998	0.26%	大買/
2019/01/30	1	20.60	41	20.65	20.70	-40	27,590	-0.14%
2019/01/29	7	20.44	0	0.00	20.55	7	27,382	0.03%
2019/01/28	3	20.63	35	20.65	20.70	-32	27,299	-0.12%
2019/01/25	0	0.00	178	20.59	20.60	-178	27,101	-0.66%	大賣/鉅額交易
2019/01/24	20	20.43	0	0.00	20.40	20	26,799	0.07%
2019/01/23	2	20.40	8	20.45	20.35	-6	27,098	-0.02%
2019/01/22	12.1	20.24	74.1	20.44	20.50	-62	27,099	-0.23%
2019/01/21	0	20.25	54.7	20.11	20.25	-54.7	26,915	-0.20%
2019/01/18	64.5	19.96	0	0.00	19.95	64.5	27,051	0.24%
2019/01/17	63	20.00	0	0.00	20.00	63	27,425	0.23%
2019/01/16	12	19.95	0	0.00	20.05	12	28,259	0.04%
2019/01/14	4	19.96	0	0.00	20.10	4	28,092	0.01%
2019/01/11	1	20.10	5	20.22	20.10	-4	28,288	-0.01%
2019/01/10	2	20.10	5	20.19	20.20	-3	28,063	-0.01%
2019/01/09	6	20.18	84.8	20.12	20.25	-78.8	27,976	-0.28%
2019/01/08	114	19.90	50	20.00	19.95	64	27,952	0.23%	大買/
2019/01/07	3	20.00	59	20.09	20.10	-56	28,441	-0.20%
2019/01/04	48	19.76	10	19.80	19.80	38	29,344	0.13%
2019/01/03	1	19.95	1	20.00	20.00	0	30,352	0.00%
2019/01/02	90	19.93	0	0.00	19.90	90	30,669	0.29%
2018/12/28	15	20.00	70	20.16	20.20	-55	30,755	-0.18%
2018/12/27	15	19.97	11	19.97	19.95	4	30,893	0.01%
2018/12/26	9.4	19.85	15	19.88	19.80	-5.6	31,347	-0.02%
2018/12/25	61	19.71	4	19.75	19.75	57	31,571	0.18%
2018/12/24	60	19.85	60	19.85	19.85	0	31,770	0.00%
2018/12/22	55	19.90	0.8	20.00	19.95	54.2	31,824	0.17%
2018/12/21	12	19.91	19.9	19.95	19.90	-7.9	32,371	-0.02%
2018/12/20	43	19.95	0	0.00	19.95	43	32,619	0.13%
2018/12/19	53	20.00	65	20.10	20.15	-12	32,555	-0.04%
2018/12/18	59	20.00	77	20.11	20.00	-18	32,766	-0.05%
2018/12/17	6	20.34	16.3	20.30	20.20	-10.3	33,529	-0.03%
2018/12/14	2.2	20.33	66	20.43	20.45	-63.8	34,004	-0.19%
2018/12/13	12	20.05	112	20.08	20.10	-100	33,884	-0.30%	大賣/
2018/12/12	206	19.90	22.1	19.90	19.90	183.9	33,804	0.54%	大買/鉅額交易
2018/12/11	47	19.98	0	0.00	20.00	47	32,968	0.14%
2018/12/10	166	20.01	31.5	20.10	20.00	134.5	32,772	0.41%	大買/鉅額交易
2018/12/07	128	20.20	56	20.30	20.20	72	32,513	0.22%	大買/
2018/12/06	207	20.27	100.1	20.33	20.35	106.9	32,465	0.33%	大買/鉅額交易
2018/12/05	133	20.47	1	20.55	20.45	132	32,426	0.41%	大買/鉅額交易
2018/12/03	10	20.71	162	20.79	20.70	-152	32,469	-0.47%	大賣/鉅額交易
2018/11/30	98	20.51	0.1	20.50	20.45	97.9	32,270	0.30%
2018/11/29	38	20.44	0	0.00	20.40	38	31,986	0.12%
2018/11/28	68.2	20.51	0	0.00	20.60	68.2	31,806	0.21%
2018/11/27	81	20.55	29	20.60	20.60	52	31,712	0.16%
2018/11/26	89	20.68	125	20.81	20.65	-36	31,800	-0.11%	大賣/
2018/11/23	135	20.54	35.4	20.60	20.50	99.6	31,676	0.31%	大買/
2018/11/22	50	20.69	0	0.00	20.70	50	31,618	0.16%
2018/11/21	65	20.82	1	20.85	20.85	64	31,646	0.20%
2018/11/20	31	21.20	0	0.00	21.00	31	31,556	0.10%
2018/11/19	0	0.00	22	21.24	21.35	-22	31,507	-0.07%
2018/11/16	0	0.00	48	20.86	21.10	-48	31,257	-0.15%
2018/11/15	68	20.64	22	20.70	20.70	46	30,961	0.15%
2018/11/14	54	20.73	2	20.70	20.70	52	30,812	0.17%
2018/11/13	11	20.78	1	20.80	20.90	10	30,538	0.03%
2018/11/12	0	0.00	11.6	21.10	21.10	-11.6	30,184	-0.04%
2018/11/09	0	0.00	20	21.10	21.15	-20	30,503	-0.07%
2018/11/08	0	0.00	3	21.17	21.20	-3	30,660	-0.01%
2018/11/07	1	20.95	74	21.00	21.00	-73	30,638	-0.24%
2018/11/06	50	20.70	0	0.00	20.75	50	31,190	0.16%
2018/11/05	4	20.48	0	0.00	20.75	4	31,357	0.01%
2018/11/02	1	20.50	36	20.53	20.80	-35	31,507	-0.11%
2018/11/01	1	20.35	2	20.50	20.35	-1	31,652	0.00%
2018/10/31	433	20.06	466	20.35	20.65	-33	32,056	-0.10%	大買/大賣/
2018/10/30	2	19.85	41	19.96	19.95	-39	31,843	-0.12%
2018/10/29	41	19.88	12	19.97	19.80	29	32,258	0.09%
2018/10/26	35	19.97	12.3	20.02	19.90	22.7	32,467	0.07%
2018/10/25	41.4	19.95	12	19.95	19.90	29.4	32,549	0.09%
2018/10/24	147	20.50	0	0.00	20.40	147	32,425	0.45%	大買/鉅額交易
2018/10/23	23	20.90	1	20.85	20.95	22	31,694	0.07%
2018/10/22	0	0.00	435	20.95	21.10	-435	31,566	-1.38%	大賣/鉅額交易
2018/10/19	33	20.87	305	21.12	21.15	-272	32,037	-0.85%	大賣/鉅額交易
2018/10/18	0	0.00	16.1	21.16	21.15	-16.1	31,970	-0.05%
2018/10/17	3.6	21.12	0	0.00	21.05	3.6	32,056	0.01%
2018/10/16	2	21.18	0	0.00	21.15	2	32,242	0.01%
2018/10/15	361	21.19	6.6	21.29	21.20	354.4	32,038	1.11%	大買/鉅額交易
2018/10/12	34.2	21.13	6	21.26	21.70	28.2	31,832	0.09%
2018/10/11	252	21.58	13.2	21.35	21.15	238.8	30,930	0.77%	大買/鉅額交易
2018/10/09	0	0.00	71	22.71	22.75	-71	29,737	-0.24%
2018/10/08	7	22.46	293	22.52	22.55	-286	29,411	-0.97%	大賣/鉅額交易
2018/10/05	7.2	22.55	0	0.00	22.70	7.2	29,290	0.02%
2018/10/04	1	22.75	21	22.78	22.95	-20	29,177	-0.07%
2018/10/03	2	22.45	5	22.35	22.50	-3	28,887	-0.01%
2018/10/02	8	22.52	0	0.00	22.60	8	29,147	0.03%
2018/10/01	2	22.90	1.9	22.93	22.95	0.1	29,637	0.00%
2018/09/28	1	22.90	5.8	22.86	23.00	-4.8	30,451	-0.02%
2018/09/27	0	0.00	67	22.71	23.00	-67	30,471	-0.22%
2018/09/26	4.3	22.48	5	22.50	22.40	-0.7	30,306	0.00%
2018/09/25	0	0.00	36	22.58	22.60	-36	31,058	-0.12%
2018/09/21	1	22.30	133	22.38	22.45	-132	31,317	-0.42%	大賣/鉅額交易
2018/09/20	1	22.15	23	22.08	22.15	-22	31,159	-0.07%
2018/09/19	12	21.61	27	21.80	21.80	-15	31,153	-0.05%
2018/09/18	1	21.50	9	21.55	21.55	-8	31,334	-0.03%
2018/09/17	59	21.36	1	21.40	21.45	58	31,536	0.18%
2018/09/14	0	0.00	2	21.38	21.40	-2	31,735	-0.01%
2018/09/13	2	21.10	0	0.00	21.20	2	31,826	0.01%
2018/09/12	2	21.15	0	0.00	21.20	2	31,995	0.01%
2018/09/11	0	0.00	1	21.45	21.45	-1	32,145	0.00%
2018/09/10	2	21.40	16	21.28	21.30	-14	32,670	-0.04%
2018/09/07	11	21.05	0	0.00	21.15	11	33,066	0.03%
2018/09/06	2.4	21.20	0	0.00	21.15	2.4	33,457	0.01%
2018/09/05	3	21.27	0	0.00	21.20	3	33,573	0.01%
2018/09/04	1	21.35	2	21.50	21.55	-1	33,601	0.00%
2018/09/03	4	21.29	3.5	21.34	21.35	0.5	33,598	0.00%
2018/08/31	1	21.25	13	21.27	21.60	-12	33,693	-0.04%
2018/08/30	3	21.35	12	21.45	21.35	-9	33,603	-0.03%
2018/08/29	0	0.00	5	21.50	21.55	-5	33,891	-0.01%
2018/08/28	0	0.00	12	21.55	21.60	-12	34,008	-0.04%
2018/08/27	0	0.00	4	21.48	21.50	-4	34,035	-0.01%
2018/08/24	5	21.40	2	21.45	21.45	3	34,107	0.01%
2018/08/22	0	0.00	3	21.45	21.50	-3	35,855	-0.01%
2018/08/21	0.4	21.35	0	0.00	21.40	0.4	35,721	0.00%
2018/08/20	50	21.20	2	21.23	21.30	48	35,805	0.13%
2018/08/17	5	21.19	1	21.25	21.15	4	35,930	0.01%
2018/08/16	13	21.12	11	21.19	20.95	2	35,907	0.01%
2018/08/15	0	0.00	60	21.15	21.30	-60	35,832	-0.17%
2018/08/14	1.1	21.10	3	21.02	21.20	-2	35,891	-0.01%
2018/08/13	27	20.94	0	0.00	20.80	27	36,053	0.07%
2018/08/10	1	21.20	51	21.30	21.30	-50	35,638	-0.14%
2018/08/09	57.2	21.26	0	0.00	21.15	57.2	35,807	0.16%
2018/08/08	6	21.48	13.2	21.49	21.40	-7.2	35,680	-0.02%
2018/08/07	8.5	21.41	70	21.50	21.45	-61.5	35,769	-0.17%
2018/08/06	1	21.45	8	21.38	21.45	-7	35,645	-0.02%
2018/08/03	3	21.17	90	21.15	21.20	-87	36,403	-0.24%
2018/08/02	5	20.86	14	21.01	20.75	-9	36,266	-0.02%
2018/08/01	13	20.75	17	20.93	21.10	-4	36,116	-0.01%
2018/07/31	5	20.70	3	20.78	20.75	2	35,911	0.01%
2018/07/30	241	20.59	0	0.00	20.50	241	35,161	0.69%	大買/鉅額交易
2018/07/27	5	20.53	1.8	20.60	20.65	3.2	35,318	0.01%
2018/07/26	13	20.42	0	0.00	20.55	13	35,521	0.04%
2018/07/25	7	20.50	2	20.50	20.50	5	35,512	0.01%
2018/07/23	6	20.43	0	0.00	20.45	6	35,543	0.02%
2018/07/20	2	20.50	1	20.50	20.50	1	35,461	0.00%
2018/07/19	36	20.49	0	0.00	20.40	36	35,508	0.10%
2018/07/18	6.6	20.51	2	20.70	20.60	4.6	35,237	0.01%
2018/07/17	10	20.51	2	20.55	20.50	8	35,090	0.02%
2018/07/16	17	20.70	0	0.00	20.65	17	35,177	0.05%
2018/07/13	1	20.60	6	20.70	20.70	-5	35,561	-0.01%
2018/07/12	17	20.51	6	20.55	20.55	11	35,699	0.03%
2018/07/11	7	20.36	1	20.35	20.45	6	35,729	0.02%
2018/07/10	9.8	20.44	3	20.57	20.40	6.8	35,582	0.02%
2018/07/09	103	20.50	13	20.52	20.50	90	35,451	0.25%	大買/
2018/07/06	50	21.51	105	21.55	21.50	-55	34,888	-0.16%	大賣/
2018/07/05	7	21.65	9	21.68	21.70	-2	34,150	-0.01%
2018/07/04	1	21.60	17	21.80	21.80	-16	34,001	-0.05%
2018/07/03	22	21.70	1	21.85	21.65	21	34,097	0.06%
2018/07/02	9.8	21.77	0	21.75	21.70	9.8	33,726	0.03%
2018/06/29	3	21.92	4	21.85	21.95	-1	33,189	0.00%
2018/06/28	4	21.76	0	0.00	21.75	4	32,256	0.01%
2018/06/27	0	0.00	9.3	21.99	21.90	-9.3	31,673	-0.03%
2018/06/26	2.3	21.82	38	21.88	21.75	-35.7	31,466	-0.11%
2018/06/25	2	21.83	0	0.00	21.75	2	31,504	0.01%
2018/06/22	22	21.70	1	21.75	21.85	21	31,675	0.07%
2018/06/21	1	21.70	55	22.00	21.70	-54	31,678	-0.17%
2018/06/20	2	21.60	10	21.90	21.85	-8	32,358	-0.02%
2018/06/19	20	21.67	0	21.75	21.60	20	32,291	0.06%
2018/06/15	17	21.82	3	22.05	22.15	14	31,926	0.04%
2018/06/14	81	21.95	0	0.00	21.90	81	31,544	0.26%
2018/06/12	3.3	22.13	0	0.00	22.10	3.3	32,170	0.01%
2018/06/11	1	22.30	0	0.00	22.35	1	32,173	0.00%
2018/06/08	0	0.00	7	22.28	22.35	-7	32,354	-0.02%
2018/06/07	0	0.00	0.5	22.40	22.50	-0.5	32,491	0.00%
2018/06/06	0	22.30	17.2	22.35	22.45	-17.1	32,693	-0.05%
2018/06/05	0	0.00	22	22.05	22.20	-22	32,579	-0.07%
2018/06/04	9	21.69	0	0.00	21.95	9	32,605	0.03%
2018/06/01	1	21.60	0	0.00	21.70	1	32,787	0.00%
2018/05/31	2	21.68	1	21.65	21.60	1	33,175	0.00%
2018/05/30	48	21.64	3	21.60	21.60	45	32,648	0.14%
2018/05/29	2	22.00	18	22.06	22.15	-16	32,291	-0.05%
2018/05/28	1	22.20	42	22.24	22.20	-41	32,740	-0.13%
2018/05/25	0	0.00	7	22.24	22.20	-7	33,246	-0.02%
2018/05/24	0	0.00	12	22.25	22.15	-12	33,535	-0.04%
2018/05/23	1	22.10	1	22.10	22.15	0	33,524	0.00%
2018/05/22	4	22.18	4	22.20	22.15	0	33,611	0.00%
2018/05/21	0	0.00	25.1	22.13	22.15	-25.1	33,968	-0.07%
2018/05/18	0	0.00	6.5	22.05	22.10	-6.5	34,052	-0.02%
2018/05/17	1	22.10	11	22.12	22.05	-10	34,396	-0.03%
2018/05/16	90	22.00	11	22.00	22.05	79	34,495	0.23%
2018/05/15	20	21.90	3	21.97	21.90	17	35,444	0.05%
2018/05/14	7	22.10	21.9	22.07	22.10	-14.9	36,559	-0.04%
2018/05/11	3	21.70	66	21.83	21.95	-63	36,817	-0.17%
2018/05/10	0	0.00	4	21.46	21.45	-4	36,033	-0.01%
2018/05/09	2	21.50	8	21.48	21.45	-6	35,954	-0.02%
2018/05/08	0	0.00	10	21.25	21.35	-10	36,181	-0.03%
2018/05/07	12	21.10	100	21.15	21.10	-88	36,271	-0.24%
2018/05/04	115	21.00	0	0.00	21.05	115	36,765	0.31%	大買/鉅額交易
2018/05/03	2.3	21.08	4	21.11	21.10	-1.7	37,037	0.00%
2018/05/02	10	21.16	20	21.20	21.15	-10	37,884	-0.03%
2018/04/30	1	21.35	1	21.35	21.25	0	38,526	0.00%
2018/04/27	1	21.20	0	0.00	21.35	1	39,624	0.00%
2018/04/26	10.3	21.20	1	21.30	21.25	9.3	39,821	0.02%
2018/04/25	19	21.19	1	21.35	21.40	18	39,885	0.05%
2018/04/24	49	21.21	0.6	21.30	21.30	48.4	40,058	0.12%
2018/04/23	21	21.38	0	0.00	21.35	21	40,177	0.05%
2018/04/20	0	0.00	55	21.51	21.55	-55	40,476	-0.14%
2018/04/19	0	0.00	30	21.69	21.70	-30	40,704	-0.07%
2018/04/18	1	21.25	9	21.48	21.50	-8	40,460	-0.02%
2018/04/17	27	21.15	1	21.20	21.10	26	40,553	0.06%
2018/04/16	14	21.34	0	0.00	21.55	14	40,924	0.03%
2018/04/13	1	21.50	25	21.54	21.60	-24	41,291	-0.06%
2018/04/12	0.2	21.40	26	21.51	21.40	-25.8	42,091	-0.06%
2018/04/11	3	21.30	15	21.32	21.50	-12	42,407	-0.03%
2018/04/10	1.6	21.08	1	21.10	21.05	0.6	42,605	0.00%
2018/04/09	15	20.90	0	0.00	21.00	15	42,693	0.04%
2018/04/03	64	20.88	0	0.00	20.90	64	42,305	0.15%
2018/04/02	52	21.10	0.2	21.15	21.05	51.8	42,226	0.12%
2018/03/31	2	21.20	6	21.20	21.20	-4	42,394	-0.01%
2018/03/30	0	0.00	33.2	21.13	21.20	-33.2	42,684	-0.08%
2018/03/29	22.3	20.91	1	21.00	20.90	21.3	42,855	0.05%
2018/03/28	11	20.99	0	0.00	21.00	11	42,682	0.03%
2018/03/27	7	21.11	5	21.20	21.15	2	42,510	0.00%
2018/03/26	8	21.04	5	21.05	21.05	3	42,362	0.01%
2018/03/23	135	21.02	0	0.00	20.95	135	42,341	0.32%	大買/鉅額交易
2018/03/22	18	21.43	1	21.45	21.55	17	41,665	0.04%
2018/03/21	7	21.47	0	0.00	21.50	7	41,595	0.02%
2018/03/20	5	21.55	0	0.00	21.55	5	41,940	0.01%
2018/03/19	13.2	21.50	145	21.53	21.60	-131.8	42,411	-0.31%	大賣/鉅額交易
2018/03/16	160	21.30	4	21.48	21.30	156	42,333	0.37%	大買/鉅額交易
2018/03/15	14	21.60	0	0.00	21.60	14	41,350	0.03%
2018/03/14	1	21.90	27	21.90	21.80	-26	41,261	-0.06%
2018/03/13	3.2	21.93	7	21.93	21.90	-3.8	41,012	-0.01%
2018/03/12	19	21.74	27	21.85	21.90	-8	40,888	-0.02%
2018/03/09	1	21.70	60.6	21.71	21.65	-59.6	41,045	-0.15%
2018/03/08	1	21.55	1	21.55	21.60	0	41,320	0.00%
2018/03/07	52	21.40	13.5	21.48	21.40	38.5	41,693	0.09%
2018/03/06	0	0.00	32	21.65	21.70	-32	41,997	-0.08%
2018/03/05	3	21.60	10	21.66	21.50	-7	42,307	-0.02%
2018/03/02	0	0.00	88	21.58	21.65	-88	41,960	-0.21%
2018/03/01	2.5	21.54	46	21.53	21.50	-43.5	41,744	-0.10%
2018/02/27	2.2	21.39	15	21.50	21.35	-12.8	41,174	-0.03%
2018/02/26	4.6	21.39	7	21.46	21.40	-2.4	40,717	-0.01%
2018/02/23	99	21.15	7.3	21.25	21.25	91.7	40,645	0.23%
2018/02/22	0.6	21.20	4	21.08	21.20	-3.4	42,130	-0.01%
2018/02/21	1	20.95	28	21.00	21.10	-27	42,643	-0.06%
2018/02/12	8	20.66	17	20.66	20.60	-9	42,169	-0.02%
2018/02/09	7	20.49	27	20.43	20.35	-20	42,068	-0.05%
2018/02/08	6	20.50	28	20.58	20.60	-22	41,488	-0.05%
2018/02/07	27	20.32	109	20.30	20.35	-82	41,165	-0.20%	大賣/
2018/02/06	275	19.92	24	19.83	19.70	251	40,071	0.63%	大買/鉅額交易
2018/02/05	10	20.86	0	0.00	20.85	10	38,605	0.03%
2018/02/02	0	0.00	1	21.15	21.30	-1	38,047	0.00%
2018/02/01	0	0.00	20	21.35	21.30	-20	37,838	-0.05%
2018/01/31	7	21.01	1	21.30	21.30	6	37,489	0.02%
2018/01/30	4	21.11	5.9	21.10	21.10	-1.9	37,024	-0.01%
2018/01/29	62	21.21	6	21.34	21.20	56	36,554	0.15%
2018/01/26	53	21.15	4.6	21.28	21.15	48.4	35,918	0.13%
2018/01/25	13	21.14	12.5	21.22	21.30	0.5	35,288	0.00%
2018/01/24	20	20.94	104.4	21.14	21.05	-84.4	34,288	-0.25%	大賣/
2018/01/23	131	21.30	26	21.30	21.30	105	33,227	0.32%	大買/鉅額交易
2018/01/22	5	21.80	5.8	21.82	21.85	-0.8	31,983	0.00%
2018/01/19	2	21.63	1	21.70	21.70	1	31,896	0.00%
2018/01/18	3	21.93	3.2	21.99	21.90	-0.2	31,753	0.00%
2018/01/17	1.5	21.97	2.4	21.92	22.00	-0.9	31,366	0.00%
2018/01/16	2.7	22.00	6.8	22.13	22.00	-4.1	31,197	-0.01%
2018/01/15	57	22.13	257.5	22.00	22.15	-200.5	30,820	-0.65%	大賣/鉅額交易
2018/01/12	1	21.65	30	21.70	21.75	-29	30,268	-0.10%
2018/01/11	5	21.50	54.6	21.61	21.70	-49.6	30,007	-0.17%
2018/01/10	4	21.59	121	21.71	21.70	-117	29,985	-0.39%	大賣/鉅額交易
2018/01/09	8	21.21	5	21.28	21.40	3	29,340	0.01%
2018/01/08	111	21.40	61.3	21.26	21.50	49.7	28,915	0.17%	大買/
2018/01/05	1	20.85	56.1	20.84	20.90	-55.1	27,919	-0.20%
2018/01/04	10	20.60	10	20.67	20.65	0	27,726	0.00%
2018/01/03	0	0.00	15	20.63	20.65	-15	27,627	-0.05%
2018/01/02	11	20.39	0	0.00	20.45	11	27,589	0.04%