中信金 (2891)-第一金-台南券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
35.70
漲跌
▼0.20
漲幅
-0.56%
成交量
79,179張
產業
上市金融類股
2873人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/01	36.7	35.14	15	35.30	35.70	21.7	87,579	0.02%
2024/10/30	6	35.78	4	35.90	35.90	2	87,967	0.00%
2024/10/29	4.3	35.78	12	35.79	35.85	-7.7	88,033	-0.01%
2024/10/28	5.5	35.94	8	35.94	35.90	-2.6	88,263	0.00%
2024/10/25	4.1	36.02	3.1	36.06	36.10	1	88,903	0.00%
2024/10/24	15.9	35.96	10	36.00	35.90	5.9	89,319	0.01%
2024/10/23	23.1	36.25	11	36.24	36.15	12.1	89,712	0.01%
2024/10/22	6.3	36.35	13.1	36.40	36.60	-6.8	90,233	-0.01%
2024/10/21	46.2	36.31	12.5	36.31	36.10	33.7	90,727	0.04%
2024/10/18	16.9	37.01	64.8	37.03	36.90	-47.8	91,480	-0.05%
2024/10/17	13	36.37	12.4	36.38	36.50	0.6	91,684	0.00%
2024/10/16	21.5	36.18	8.6	36.25	36.30	12.9	92,181	0.01%
2024/10/15	23.1	36.12	46.3	36.07	36.35	-23.2	92,197	-0.03%
2024/10/14	16.1	35.43	160.6	35.40	35.60	-144.5	93,750	-0.15%	大賣/鉅額交易
2024/10/11	7.5	35.17	28.9	35.20	35.15	-21.4	94,188	-0.02%
2024/10/09	6.4	34.98	22.1	35.12	34.90	-15.7	94,732	-0.02%
2024/10/08	30.3	34.78	1,571	35.05	35.20	-1,540.7	95,039	-1.62%	大賣/鉅額交易
2024/10/07	263.3	34.72	22.1	34.76	34.90	241.2	94,735	0.25%	大買/鉅額交易
2024/10/04	19.6	34.37	135.6	34.36	34.25	-116	95,332	-0.12%	大賣/鉅額交易
2024/10/01	17	34.58	77	34.64	34.70	-60	95,528	-0.06%
2024/09/30	446.5	34.65	28	34.54	34.40	418.5	96,624	0.43%	大買/鉅額交易
2024/09/27	385.1	34.80	26.3	34.84	34.60	358.8	96,890	0.37%	大買/鉅額交易
2024/09/26	493.7	35.01	16.3	35.02	35.00	477.4	96,742	0.49%	大買/鉅額交易
2024/09/25	35.5	34.82	129.1	34.88	34.95	-93.5	96,287	-0.10%	大賣/
2024/09/24	19.4	34.97	37	35.00	35.00	-17.6	95,564	-0.02%
2024/09/23	300.9	34.87	373.2	34.92	35.35	-72.3	94,408	-0.08%	大買/大賣/
2024/09/20	195.4	34.14	539.4	34.05	34.00	-344	92,134	-0.37%	大買/大賣/鉅額交易
2024/09/19	349.1	33.49	53.2	33.50	33.50	295.9	88,491	0.33%	大買/鉅額交易
2024/09/18	136	33.80	890.4	33.87	33.60	-754.4	87,971	-0.86%	大買/大賣/鉅額交易
2024/09/16	84.4	32.47	12	32.67	32.70	72.4	85,704	0.08%
2024/09/13	194.1	32.39	14	32.48	32.55	180.1	85,167	0.21%	大買/鉅額交易
2024/09/12	210.9	32.16	6.2	32.12	32.15	204.7	84,521	0.24%	大買/鉅額交易
2024/09/11	127.4	32.40	8	32.32	32.30	119.4	83,405	0.14%	大買/鉅額交易
2024/09/10	316.3	32.67	25.2	32.68	32.70	291.1	82,540	0.35%	大買/鉅額交易
2024/09/09	60.1	32.42	41.7	32.56	32.70	18.4	81,654	0.02%
2024/09/06	136.4	32.69	428	32.73	32.90	-291.6	80,936	-0.36%	大買/大賣/鉅額交易
2024/09/05	408.5	32.37	684.9	32.42	32.30	-276.4	80,884	-0.34%	大買/大賣/鉅額交易
2024/09/04	767.4	32.06	20	32.09	32.05	747.4	80,872	0.92%	大買/鉅額交易
2024/09/03	84.4	33.01	287.1	33.12	32.95	-202.7	79,287	-0.26%	大賣/鉅額交易
2024/09/02	42.8	33.05	708.3	33.05	33.10	-665.5	79,050	-0.84%	大賣/鉅額交易
2024/08/30	141.7	32.70	3.1	32.80	32.65	138.6	78,611	0.18%	大買/鉅額交易
2024/08/29	423.9	32.67	23.1	32.70	32.60	400.8	75,610	0.53%	大買/鉅額交易
2024/08/28	234.5	33.00	54.2	33.07	33.10	180.3	75,190	0.24%	大買/鉅額交易
2024/08/27	420.3	32.73	7.1	32.81	32.85	413.2	75,679	0.55%	大買/鉅額交易
2024/08/26	530.1	33.28	42.4	33.29	33.15	487.7	74,576	0.65%	大買/鉅額交易
2024/08/23	96	33.06	29.1	33.06	33.10	66.9	73,312	0.09%
2024/08/22	105.1	33.57	23.5	33.87	33.45	81.7	72,521	0.11%	大買/
2024/08/21	525.8	33.46	9	33.64	33.70	516.7	71,676	0.72%	大買/鉅額交易
2024/08/20	7.4	34.86	5	34.86	35.00	2.4	68,710	0.00%
2024/08/19	9	34.93	11	35.06	35.00	-2	68,936	0.00%
2024/08/16	0.1	34.89	14	35.00	34.90	-13.9	68,931	-0.02%
2024/08/15	3.1	34.74	9	34.43	34.50	-5.9	69,291	-0.01%
2024/08/14	12.1	34.80	5	34.72	34.75	7.1	69,854	0.01%
2024/08/13	30.6	34.05	30	34.16	34.50	0.6	70,127	0.00%
2024/08/12	33.3	34.56	10	34.56	34.50	23.3	70,064	0.03%
2024/08/09	20	35.00	15	34.85	34.70	5	69,685	0.01%
2024/08/08	21.5	33.93	8	33.82	33.75	13.5	70,177	0.02%
2024/08/07	12.3	33.30	0.1	33.40	33.90	12.2	70,764	0.02%
2024/08/06	15.9	32.54	25	32.48	32.90	-9.1	71,213	-0.01%
2024/08/05	52.5	32.51	88.3	32.51	32.25	-35.8	70,661	-0.05%
2024/08/02	56.8	34.90	1	34.90	35.05	55.8	70,054	0.08%
2024/08/01	6.1	35.65	9.1	35.76	35.90	-3	69,806	0.00%
2024/07/31	2.1	35.39	7	35.57	35.50	-4.9	70,475	-0.01%
2024/07/30	30.4	35.22	6	35.27	35.30	24.4	71,136	0.03%
2024/07/29	12	36.00	8.1	35.75	36.00	4	71,016	0.01%
2024/07/26	43.2	35.44	1	35.30	35.60	42.2	71,920	0.06%
2024/07/23	8.7	35.81	1.1	35.91	35.85	7.6	73,817	0.01%
2024/07/22	20.3	35.85	14.1	35.97	35.50	6.2	73,140	0.01%
2024/07/19	56.4	35.91	5	35.93	35.95	51.4	72,496	0.07%
2024/07/18	18.4	36.76	1	36.75	37.00	17.4	71,246	0.02%
2024/07/17	8.7	37.21	1.1	37.54	37.00	7.6	70,410	0.01%
2024/07/16	42.7	37.18	1	37.15	37.35	41.7	70,033	0.06%
2024/07/15	121.4	37.45	31.3	38.01	37.65	90.1	69,862	0.13%	大買/
2024/07/12	21.1	40.27	12.2	40.18	40.20	8.9	67,855	0.01%
2024/07/11	21.2	40.79	34	41.00	40.25	-12.8	67,112	-0.02%
2024/07/10	7	40.02	22.1	40.56	40.85	-15.1	66,935	-0.02%
2024/07/09	4.4	40.08	6	40.02	39.95	-1.6	66,233	0.00%
2024/07/08	2.1	40.03	17	40.19	40.10	-14.9	65,843	-0.02%
2024/07/05	3.1	40.03	17	40.01	40.05	-13.9	64,918	-0.02%
2024/07/04	5.6	39.62	19	39.78	39.75	-13.4	64,064	-0.02%
2024/07/03	9.1	39.03	12.2	38.86	39.20	-3.1	62,811	0.00%
2024/07/02	2.1	38.23	14.1	38.41	38.50	-12	62,088	-0.02%
2024/07/01	9.1	38.10	8	38.11	38.20	1.1	61,473	0.00%
2024/06/28	1.1	38.15	2.1	37.86	37.85	-1	61,179	0.00%
2024/06/27	4	37.64	7.1	37.67	37.70	-3.1	61,313	-0.01%
2024/06/26	1.2	37.74	6.4	37.79	37.65	-5.2	61,927	-0.01%
2024/06/25	0.1	38.10	0.6	38.15	38.00	-0.5	62,116	0.00%
2024/06/24	0.1	38.10	166	38.13	38.25	-165.9	62,360	-0.27%	大賣/鉅額交易
2024/06/21	1.1	37.81	1	37.85	37.85	0.1	62,131	0.00%
2024/06/20	0.1	37.90	9	37.96	38.00	-8.9	61,519	-0.01%
2024/06/19	3	38.08	1.2	37.87	37.90	1.8	61,966	0.00%
2024/06/18	3.1	37.68	188.3	37.74	37.90	-185.2	62,297	-0.30%	大賣/鉅額交易
2024/06/17	9	37.27	10.2	37.46	37.25	-1.2	62,590	0.00%
2024/06/14	3.6	37.17	12.9	37.30	37.30	-9.3	62,870	-0.01%
2024/06/13	11.1	37.00	3.4	37.23	37.10	7.7	63,000	0.01%
2024/06/12	2.1	36.91	7.1	37.00	37.25	-5	63,313	-0.01%
2024/06/11	15.3	36.96	8	37.06	37.10	7.3	63,534	0.01%
2024/06/07	6.2	36.91	42	37.25	37.20	-35.9	64,025	-0.06%
2024/06/06	2.1	36.82	89	36.95	36.85	-87	63,270	-0.14%
2024/06/05	14.4	36.02	19.4	36.39	36.30	-5	62,713	-0.01%
2024/06/04	10	36.06	12.5	36.15	36.35	-2.5	62,180	0.00%
2024/06/03	6.2	36.57	89	36.49	36.40	-82.8	61,210	-0.14%
2024/05/31	28.3	35.68	17	35.81	35.40	11.3	60,218	0.02%
2024/05/30	107.2	35.44	11	35.40	35.30	96.2	58,067	0.17%	大買/
2024/05/29	103.2	36.05	1	36.05	36.05	102.2	57,233	0.18%	大買/鉅額交易
2024/05/28	82.7	36.82	5.1	36.78	36.75	77.6	56,432	0.14%
2024/05/27	16.5	36.78	15.5	37.23	37.55	1	56,002	0.00%
2024/05/24	24.8	37.27	0	0.00	37.05	24.8	55,056	0.05%
2024/05/23	12.2	37.54	18	37.56	38.00	-5.8	54,616	-0.01%
2024/05/22	7	37.61	5	37.77	37.90	2	53,888	0.00%
2024/05/21	40.2	37.60	10	37.79	37.75	30.2	53,638	0.06%
2024/05/20	13	38.17	14.5	38.28	38.55	-1.5	52,881	0.00%
2024/05/17	16	37.28	32	37.54	38.10	-16	52,229	-0.03%
2024/05/16	2.1	37.41	18.5	37.51	37.50	-16.4	51,656	-0.03%
2024/05/15	3.4	36.99	75.3	36.95	36.90	-71.9	50,909	-0.14%
2024/05/14	28.2	35.97	4.1	36.13	36.05	24.1	50,697	0.05%
2024/05/13	46.9	36.52	10	36.52	36.50	36.9	49,784	0.07%
2024/05/10	3	36.95	35.7	36.71	37.45	-32.7	48,995	-0.07%
2024/05/09	8.3	36.22	1	36.25	36.10	7.3	48,450	0.01%
2024/05/08	17.1	36.34	27	36.30	36.40	-9.9	48,077	-0.02%
2024/05/07	4.3	36.05	9.4	36.24	36.00	-5.2	47,221	-0.01%
2024/05/06	3.5	36.06	54.7	36.03	36.10	-51.2	46,134	-0.11%
2024/05/03	19.1	34.56	82	34.48	34.75	-62.9	45,570	-0.14%
2024/05/02	84.4	34.17	32	34.46	34.10	52.4	44,425	0.12%
2024/04/30	50.2	34.36	57.2	34.35	34.10	-7	43,849	-0.02%
2024/04/29	24.3	33.98	105	34.15	34.25	-80.7	42,804	-0.19%	大賣/
2024/04/26	0.2	31.26	0	0.00	31.15	0.2	40,402	0.00%
2024/04/25	16.3	31.07	2.1	31.00	31.00	14.1	40,831	0.03%
2024/04/23	4	31.65	2.1	31.60	31.55	1.9	41,790	0.00%
2024/04/22	3.1	31.53	2	31.35	31.35	1.1	42,071	0.00%
2024/04/19	42.9	30.99	2	31.20	31.00	40.9	41,661	0.10%
2024/04/18	4	31.74	2	31.80	31.70	2	41,147	0.00%
2024/04/17	1	31.55	3	31.17	31.50	-2	40,960	0.00%
2024/04/16	306	31.27	78.1	31.28	30.95	227.9	40,923	0.56%	大買/鉅額交易
2024/04/15	3.8	31.72	4	31.78	31.95	-0.2	40,429	0.00%
2024/04/12	15	31.77	0	0.00	31.75	15	40,770	0.04%
2024/04/11	7	31.71	1.1	31.61	31.95	6	40,863	0.01%
2024/04/10	19.1	32.26	0	0.00	31.85	19.1	41,139	0.05%
2024/04/09	1	32.00	9.8	32.23	32.15	-8.8	41,635	-0.02%
2024/04/08	2	32.05	16	32.11	32.05	-14	41,979	-0.03%
2024/04/03	2.2	31.53	1.1	31.57	31.45	1	41,810	0.00%
2024/04/02	1.1	31.85	12.1	31.84	31.80	-11	41,734	-0.03%
2024/04/01	24	32.04	46	31.68	31.65	-22	41,763	-0.05%
2024/03/29	4	32.79	35	32.90	33.05	-31	41,294	-0.08%
2024/03/28	5	32.27	4	32.30	32.40	1	40,295	0.00%
2024/03/27	3	32.37	16.6	32.42	32.60	-13.6	39,833	-0.03%
2024/03/26	0	0.00	4	31.85	31.80	-4	39,715	-0.01%
2024/03/25	1	31.70	8	31.79	31.70	-7	40,159	-0.02%
2024/03/22	4	32.06	11.8	32.35	31.90	-7.8	40,539	-0.02%
2024/03/21	1	31.95	18	32.01	31.95	-17	40,415	-0.04%
2024/03/20	12.2	31.67	8.1	31.32	31.25	4.1	40,546	0.01%
2024/03/19	3.1	31.78	20.7	31.85	31.75	-17.6	40,945	-0.04%
2024/03/18	0	0.00	19	31.48	31.50	-19	40,987	-0.05%
2024/03/15	14.3	31.45	40.1	31.30	31.75	-25.9	41,028	-0.06%
2024/03/14	4.2	32.05	65.1	31.96	32.00	-60.9	40,281	-0.15%
2024/03/13	21.7	31.38	134.5	31.47	31.85	-112.9	40,118	-0.28%	大賣/鉅額交易
2024/03/12	11	30.25	26.4	30.24	30.45	-15.4	38,730	-0.04%
2024/03/11	42.1	30.12	15.3	30.17	30.30	26.8	38,819	0.07%
2024/03/08	12	30.11	128.3	30.01	30.20	-116.3	38,852	-0.30%	大賣/鉅額交易
2024/03/07	0	0.00	29.2	29.60	29.80	-29.2	38,308	-0.08%
2024/03/06	0	0.00	123.8	29.47	29.50	-123.8	38,080	-0.32%	大賣/鉅額交易
2024/03/05	7.1	29.09	4	29.15	29.15	3.1	38,671	0.01%
2024/03/04	12	29.08	1	29.20	29.20	11	39,027	0.03%
2024/03/01	3	29.17	5.1	29.28	29.05	-2.1	39,567	-0.01%
2024/02/29	2	29.00	13.3	29.34	29.40	-11.3	39,774	-0.03%
2024/02/27	14	29.06	0	0.00	29.00	14	39,506	0.04%
2024/02/26	2	29.03	4	29.23	29.10	-2	39,708	-0.01%
2024/02/23	1.7	29.24	16.1	29.28	28.90	-14.4	39,946	-0.04%
2024/02/22	2	29.30	13.3	29.15	29.30	-11.3	40,476	-0.03%
2024/02/21	0.1	28.90	18.1	28.98	28.95	-17.9	40,628	-0.04%
2024/02/20	2	28.83	14.1	28.92	29.00	-12.1	40,852	-0.03%
2024/02/19	12	28.37	20.7	28.62	28.70	-8.7	41,036	-0.02%
2024/02/16	4.4	28.27	8	28.35	28.25	-3.6	41,940	-0.01%
2024/02/15	0.6	28.45	9.6	28.66	28.40	-9	42,544	-0.02%
2024/02/05	6.1	28.11	18.9	28.24	28.15	-12.8	42,264	-0.03%
2024/02/02	28	28.26	26.1	28.50	28.30	1.9	42,121	0.00%
2024/02/01	3.1	28.31	43.3	28.58	28.65	-40.2	41,868	-0.10%
2024/01/31	9	28.38	28	28.42	28.45	-19	41,496	-0.05%
2024/01/30	1	28.45	24.2	28.46	28.40	-23.2	41,448	-0.06%
2024/01/29	0.5	28.45	63.1	28.49	28.50	-62.6	41,631	-0.15%
2024/01/26	7	28.40	44.3	28.41	28.50	-37.3	42,284	-0.09%
2024/01/25	12	28.04	9	28.12	28.15	3	41,874	0.01%
2024/01/24	21	28.00	6	28.03	28.00	15	41,763	0.04%
2024/01/23	0	0.00	20	28.30	28.10	-20	41,710	-0.05%
2024/01/22	14	28.00	37.3	28.06	28.20	-23.3	41,516	-0.06%
2024/01/19	46	27.75	18	27.77	27.90	28	41,418	0.07%
2024/01/18	11	27.54	37	27.60	27.85	-26	41,266	-0.06%
2024/01/17	48.7	27.54	48.8	27.65	27.55	-0.1	40,993	0.00%
2024/01/16	16	27.77	138	27.91	27.95	-122	40,075	-0.30%	大賣/鉅額交易
2024/01/15	0.2	28.15	25.3	28.16	28.15	-25.1	39,622	-0.06%
2024/01/12	10	28.04	1	28.10	28.05	9	40,082	0.02%
2024/01/11	2	28.30	109.4	28.34	28.35	-107.4	40,188	-0.27%	大賣/鉅額交易
2024/01/10	15	27.80	19.2	27.94	28.05	-4.2	40,432	-0.01%
2024/01/09	5.2	28.20	8.5	28.15	28.10	-3.3	40,259	-0.01%
2024/01/08	1	28.45	8.6	28.37	28.40	-7.6	40,118	-0.02%
2024/01/05	0	0.00	14	28.10	28.10	-14	39,708	-0.04%
2024/01/04	7.1	28.14	56.1	28.21	28.15	-49	39,981	-0.12%
2024/01/03	0.2	28.08	14.1	28.11	28.20	-13.9	40,301	-0.03%
2024/01/02	75.1	28.04	25.1	28.15	28.35	50	39,794	0.13%
2023/12/29	4.1	28.19	16.2	28.26	28.35	-12.1	39,694	-0.03%
2023/12/28	2	28.27	39	28.20	28.40	-37	40,119	-0.09%
2023/12/27	42	28.05	11.3	28.00	28.10	30.7	39,994	0.08%
2023/12/26	3.5	27.89	38	27.99	28.00	-34.5	39,736	-0.09%
2023/12/25	5	27.70	12	27.87	27.85	-7	39,749	-0.02%
2023/12/22	22.2	27.68	2	27.65	27.75	20.2	39,841	0.05%
2023/12/21	1.3	27.48	4	27.66	27.85	-2.7	39,823	-0.01%
2023/12/20	31.1	27.79	46	27.75	27.80	-14.9	39,621	-0.04%
2023/12/19	1	27.95	16.2	28.13	28.25	-15.2	39,245	-0.04%
2023/12/18	9	28.06	70.2	28.25	28.25	-61.2	39,215	-0.16%
2023/12/15	12.1	28.24	10.1	28.29	28.15	2	39,079	0.01%
2023/12/14	10.1	28.03	63.8	28.17	28.45	-53.7	38,507	-0.14%
2023/12/13	2	27.90	13.4	27.90	27.95	-11.4	37,644	-0.03%
2023/12/12	0	0.00	41.4	27.53	27.60	-41.4	37,938	-0.11%
2023/12/11	12	27.23	8.2	27.39	27.40	3.8	37,935	0.01%
2023/12/08	5	27.40	57.6	27.31	27.50	-52.6	37,985	-0.14%
2023/12/07	5	26.84	40	26.85	26.85	-35	37,292	-0.09%
2023/12/06	7	26.92	11.1	27.02	27.10	-4.1	37,464	-0.01%
2023/12/05	28	26.66	56	26.56	26.75	-28	37,353	-0.07%
2023/12/04	19	26.87	12.6	26.89	26.90	6.4	37,050	0.02%
2023/12/01	15.1	27.00	3.1	26.94	26.95	12	36,998	0.03%
2023/11/30	2	27.20	22.4	27.11	27.35	-20.4	36,882	-0.06%
2023/11/29	19	26.94	4.1	27.17	26.85	14.9	35,893	0.04%
2023/11/28	4	27.21	27.9	27.27	27.15	-23.9	35,403	-0.07%
2023/11/27	11.1	26.83	2.6	27.06	26.70	8.5	35,110	0.02%
2023/11/24	24	26.66	18	26.76	26.75	6	34,855	0.02%
2023/11/23	23	26.88	2.5	26.83	26.85	20.6	34,580	0.06%
2023/11/22	1	27.00	24.1	27.05	27.20	-23.1	34,138	-0.07%
2023/11/21	5.1	27.10	96.1	27.03	27.05	-91	33,878	-0.27%
2023/11/20	11	26.60	8.1	26.76	26.85	3	33,355	0.01%
2023/11/17	9.1	26.87	51.7	26.86	26.85	-42.6	33,129	-0.13%
2023/11/16	10	26.61	87.4	26.73	26.85	-77.4	33,127	-0.23%
2023/11/15	9	26.58	93	26.64	26.80	-84	32,938	-0.26%
2023/11/14	9	26.12	50	26.07	26.15	-41	32,064	-0.13%
2023/11/13	8	25.64	21	25.62	25.60	-13	32,148	-0.04%
2023/11/10	11	25.38	32	25.46	25.50	-21	32,748	-0.06%
2023/11/09	5	25.34	10	25.33	25.35	-5	33,119	-0.02%
2023/11/08	6	25.13	4	25.19	25.10	2	33,673	0.01%
2023/11/07	52	25.18	75	25.11	25.15	-23	33,742	-0.07%
2023/11/06	18.5	25.36	13.1	25.35	25.30	5.4	33,942	0.02%
2023/11/03	19	25.12	30.3	25.16	25.35	-11.3	34,020	-0.03%
2023/11/02	14	24.61	44	24.65	24.70	-30	33,840	-0.09%
2023/11/01	1	24.45	1	24.55	24.35	0	34,213	0.00%
2023/10/31	13	24.27	3.2	24.34	24.35	9.8	35,314	0.03%
2023/10/30	10.2	24.36	9	24.27	24.35	1.2	36,096	0.00%
2023/10/27	7	24.57	120	24.60	24.60	-113	36,463	-0.31%	大賣/鉅額交易
2023/10/26	12	24.44	4	24.46	24.35	8	36,899	0.02%
2023/10/25	9	24.56	17	24.56	24.65	-8	36,740	-0.02%
2023/10/24	6.3	24.34	1	24.40	24.45	5.3	36,657	0.01%
2023/10/23	21	24.50	9	24.41	24.35	12	36,617	0.03%
2023/10/20	21.1	24.38	10	24.70	24.65	11.1	36,642	0.03%
2023/10/19	21.1	24.95	8	25.06	24.85	13.1	36,495	0.04%
2023/10/18	9	25.02	0	0.00	25.15	9	36,784	0.02%
2023/10/17	5	25.05	10.2	25.06	25.15	-5.2	36,806	-0.01%
2023/10/16	6	25.20	20.9	25.28	25.35	-14.9	37,220	-0.04%
2023/10/13	2	25.00	11	25.01	25.15	-9	37,555	-0.02%
2023/10/12	100	24.93	54	25.07	25.20	46	38,011	0.12%
2023/10/11	10	24.70	41.1	24.69	24.90	-31.1	37,994	-0.08%
2023/10/06	8	24.23	11	24.24	24.25	-3	37,359	-0.01%
2023/10/05	20.4	23.89	2	24.13	24.10	18.4	37,413	0.05%
2023/10/04	63.8	23.80	2	23.75	23.70	61.8	37,241	0.17%
2023/10/03	12.1	24.25	2	24.15	24.20	10.1	36,707	0.03%
2023/10/02	20	24.51	15	24.52	24.50	5	36,681	0.01%
2023/09/28	11	24.45	1	24.55	24.50	10	37,388	0.03%
2023/09/27	6.1	24.38	7	24.44	24.40	-0.9	37,331	0.00%
2023/09/26	21.5	24.44	13	24.53	24.55	8.5	37,243	0.02%
2023/09/25	12	24.39	11	24.46	24.60	1	37,073	0.00%
2023/09/22	13.2	24.22	24.1	24.20	24.25	-10.9	37,010	-0.03%
2023/09/21	148.3	24.57	13	24.24	24.35	135.3	36,646	0.37%	大買/鉅額交易
2023/09/20	29	24.83	33	24.97	24.85	-4	36,037	-0.01%
2023/09/19	3	24.95	33.6	24.92	24.95	-30.6	35,721	-0.09%
2023/09/18	7.2	24.68	1	24.80	24.95	6.2	35,670	0.02%
2023/09/15	36	24.82	8	24.70	24.85	28	35,673	0.08%
2023/09/14	14	24.96	50	24.85	25.00	-36	34,978	-0.10%
2023/09/13	52.3	24.40	47.1	24.46	24.70	5.2	34,861	0.01%
2023/09/12	33	24.17	38	24.27	24.35	-5	35,158	-0.01%
2023/09/11	31	24.10	2	24.23	24.25	29	35,157	0.08%
2023/09/08	3	24.05	38	23.97	24.05	-35	35,079	-0.10%
2023/09/07	13.5	23.60	6	23.58	23.60	7.5	35,101	0.02%
2023/09/06	19	23.78	0	0.00	23.65	19	35,328	0.05%
2023/09/05	6.3	23.97	85	24.00	24.00	-78.7	35,773	-0.22%
2023/09/04	107.4	23.87	2.3	23.86	23.95	105.1	35,972	0.29%	大買/鉅額交易
2023/09/01	14.5	23.89	5	23.81	23.80	9.5	36,246	0.03%
2023/08/31	36.5	23.82	8	23.80	23.85	28.5	36,367	0.08%
2023/08/30	6	23.89	0	0.00	23.90	6	36,238	0.02%
2023/08/29	6	23.81	9	23.88	24.00	-3	36,282	-0.01%
2023/08/28	1	23.70	22	23.72	23.80	-21	36,345	-0.06%
2023/08/25	24.1	23.54	31.2	23.59	23.50	-7.1	37,283	-0.02%
2023/08/24	44	23.77	3	23.90	23.85	41	37,333	0.11%
2023/08/23	8	23.58	29	23.65	23.70	-21	37,180	-0.06%
2023/08/22	48.2	23.52	10	23.53	23.55	38.2	37,194	0.10%
2023/08/21	33	23.84	134	23.81	23.85	-101	36,888	-0.27%	大賣/
2023/08/18	19.3	23.52	10.3	23.40	23.35	9	36,736	0.02%
2023/08/17	64.1	23.03	24	22.94	23.25	40.1	36,714	0.11%
2023/08/16	58.6	23.31	18.1	23.34	23.40	40.5	36,242	0.11%
2023/08/15	51.5	24.02	15.2	24.09	23.90	36.4	35,831	0.10%
2023/08/14	41.8	24.19	14.6	24.15	24.30	27.2	35,662	0.08%
2023/08/11	151.6	24.87	129.1	25.14	24.90	22.5	35,686	0.06%	大買/大賣/
2023/08/10	24	24.71	23.3	24.82	24.90	0.7	35,825	0.00%
2023/08/09	39	24.79	9.1	24.84	24.80	29.9	35,631	0.08%
2023/08/08	58.2	24.53	13	24.69	24.60	45.2	35,307	0.13%
2023/08/07	31	24.67	8	24.61	24.60	23	34,790	0.07%
2023/08/04	235.4	24.71	26	24.75	24.60	209.4	34,284	0.61%	大買/鉅額交易
2023/08/02	100.1	26.05	3	26.12	26.15	97.1	33,138	0.29%
2023/08/01	60	26.12	1	26.40	26.25	59	32,438	0.18%
2023/07/31	33.1	26.35	33.2	26.30	26.25	-0.1	31,924	0.00%
2023/07/28	26	26.31	1.5	26.43	26.35	24.5	31,380	0.08%
2023/07/27	45	26.51	3	26.60	26.60	42	31,388	0.13%
2023/07/26	16.7	26.40	22	26.54	26.50	-5.3	31,543	-0.02%
2023/07/25	49	26.30	26	26.29	26.35	23	31,479	0.07%
2023/07/24	35.3	26.04	17	26.04	26.10	18.3	31,318	0.06%
2023/07/21	8.7	26.28	31.4	26.48	26.45	-22.7	30,989	-0.07%
2023/07/20	0	0.00	14	26.13	26.20	-14	30,342	-0.05%
2023/07/19	9	25.97	5	26.12	26.05	4	29,714	0.01%
2023/07/18	1	26.15	1.2	26.16	26.25	-0.2	29,118	0.00%
2023/07/17	15	25.93	28.2	25.92	26.15	-13.2	28,487	-0.05%
2023/07/14	20	25.35	25	25.29	25.40	-5	27,827	-0.02%
2023/07/13	19.3	25.03	0	0.00	24.90	19.3	27,228	0.07%
2023/07/12	7	24.98	28	25.10	25.15	-21	27,253	-0.08%
2023/07/11	8	24.82	8	24.85	24.95	0	27,101	0.00%
2023/07/10	12	24.45	5	24.49	24.50	7	27,102	0.03%
2023/07/07	9	24.34	26	24.32	24.60	-17	27,058	-0.06%
2023/07/06	27.1	24.40	6	24.69	24.50	21.1	27,061	0.08%
2023/07/05	0	0.00	14	24.98	24.95	-14	26,339	-0.05%
2023/07/04	4	24.86	0	25.05	24.85	4	26,214	0.02%
2023/07/03	0	0.00	2.5	25.06	25.10	-2.5	26,297	-0.01%
2023/06/30	3	24.73	2.1	25.02	24.85	0.9	26,497	0.00%
2023/06/29	6	24.83	0	0.00	24.90	6	26,452	0.02%
2023/06/28	0	0.00	4.6	24.92	25.00	-4.6	26,495	-0.02%
2023/06/27	10	24.81	0	0.00	24.75	10	26,487	0.04%
2023/06/26	1.2	25.02	5	25.15	24.95	-3.8	26,395	-0.01%
2023/06/21	3.9	24.92	3	25.10	25.10	0.9	26,351	0.00%
2023/06/20	4	24.83	17	25.00	25.05	-13	26,306	-0.05%
2023/06/19	1.1	25.00	29	24.90	25.05	-27.9	26,356	-0.11%
2023/06/16	13	24.72	8	24.64	24.55	5	26,527	0.02%
2023/06/15	9.1	24.66	24.4	24.73	24.70	-15.3	26,373	-0.06%
2023/06/14	7.1	24.76	1	24.75	24.75	6.1	27,373	0.02%
2023/06/13	1	24.80	7	24.96	24.80	-6	28,420	-0.02%
2023/06/12	14	24.95	3	24.98	24.80	11	28,709	0.04%
2023/06/09	1.5	25.17	17	25.17	25.20	-15.5	29,323	-0.05%
2023/06/08	0.3	24.60	6	24.63	24.65	-5.7	28,992	-0.02%
2023/06/07	0	0.00	18	24.51	24.60	-18	29,102	-0.06%
2023/06/06	5.1	24.39	5	24.35	24.45	0.1	29,120	0.00%
2023/06/05	7.1	24.54	14	24.58	24.45	-6.9	29,340	-0.02%
2023/06/02	25.1	24.29	7	24.28	24.30	18.1	29,560	0.06%
2023/06/01	10	24.32	8.1	24.43	24.30	1.9	29,602	0.01%
2023/05/31	15.1	24.32	1	24.35	24.30	14.1	29,580	0.05%
2023/05/30	2	24.53	82	24.56	24.50	-80	28,817	-0.28%
2023/05/29	2.2	24.36	12	24.36	24.40	-9.8	28,781	-0.03%
2023/05/26	7.1	24.00	12	24.12	24.10	-4.9	29,081	-0.02%
2023/05/25	11	24.15	0	0.00	24.10	11	28,947	0.04%
2023/05/24	10	24.40	18	24.48	24.50	-8	28,934	-0.03%
2023/05/23	7	24.57	4.7	24.54	24.60	2.3	28,789	0.01%
2023/05/22	1	24.55	11	24.60	24.55	-10	28,536	-0.04%
2023/05/19	0	0.00	43.6	24.24	24.40	-43.6	28,329	-0.15%
2023/05/18	1.5	24.00	20	24.11	24.10	-18.5	28,064	-0.07%
2023/05/17	5.2	23.80	20.2	23.89	23.80	-15	28,059	-0.05%
2023/05/16	0.1	23.40	18	23.49	23.55	-17.9	27,711	-0.06%
2023/05/15	0.2	23.23	18.3	23.19	23.35	-18.1	27,531	-0.07%
2023/05/12	15.1	23.16	10.4	23.15	23.10	4.7	27,525	0.02%
2023/05/11	6.2	23.26	7	23.26	23.30	-0.8	27,439	0.00%
2023/05/10	13.1	23.25	13	23.30	23.30	0.1	27,382	0.00%
2023/05/09	3.2	23.30	3	23.30	23.30	0.2	27,491	0.00%
2023/05/08	7.3	23.24	20	23.26	23.35	-12.7	27,613	-0.05%
2023/05/05	10.2	23.03	5	23.10	23.05	5.2	27,653	0.02%
2023/05/04	4	23.04	20	23.03	23.10	-16	28,121	-0.06%
2023/05/03	12	22.95	24.1	22.94	22.95	-12.1	28,317	-0.04%
2023/05/02	6.1	22.79	12.4	22.82	22.90	-6.3	28,638	-0.02%
2023/04/28	1	22.50	30	22.54	22.60	-29	29,309	-0.10%
2023/04/27	6	22.35	3	22.35	22.40	3	29,437	0.01%
2023/04/26	0.1	22.40	38	22.35	22.45	-37.9	29,546	-0.13%
2023/04/25	10	22.43	22	22.51	22.35	-12	29,622	-0.04%
2023/04/24	2	22.40	15	22.28	22.45	-13	29,609	-0.04%
2023/04/21	13	22.27	2	22.28	22.30	11	29,753	0.04%
2023/04/20	0	22.30	3	22.35	22.35	-3	29,896	-0.01%
2023/04/19	6	22.44	1	22.45	22.45	5	30,494	0.02%
2023/04/18	1	22.45	1	22.45	22.40	0	30,543	0.00%
2023/04/17	1	22.40	16.7	22.47	22.50	-15.7	31,004	-0.05%
2023/04/14	1	22.20	24	22.36	22.50	-23	30,952	-0.07%
2023/04/13	1	22.30	72.1	22.18	22.30	-71.1	30,912	-0.23%
2023/04/12	4.1	21.96	26	21.95	22.00	-21.9	30,712	-0.07%
2023/04/11	14.2	21.76	9	21.85	21.85	5.2	30,671	0.02%
2023/04/10	14.1	21.74	9	21.86	21.80	5.1	30,480	0.02%
2023/04/07	18	21.67	5	21.70	21.70	13	30,451	0.04%
2023/04/06	20.3	21.75	6	21.85	21.70	14.3	30,326	0.05%
2023/03/31	4	21.85	23	21.87	21.85	-19	30,257	-0.06%
2023/03/30	8	21.70	7	21.71	21.65	1	30,650	0.00%
2023/03/29	5.2	21.75	47	21.70	21.70	-41.9	31,339	-0.13%
2023/03/28	3.1	21.57	6	21.63	21.50	-2.9	32,113	-0.01%
2023/03/27	3	21.43	1	21.45	21.45	2	32,846	0.01%
2023/03/24	17.2	21.36	3	21.45	21.40	14.2	34,098	0.04%
2023/03/23	32	21.40	11	21.37	21.55	21	34,348	0.06%
2023/03/22	6.3	21.35	0	0.00	21.35	6.3	34,662	0.02%
2023/03/21	102.8	21.15	1	21.18	21.05	101.8	34,799	0.29%	大買/鉅額交易
2023/03/20	23.2	20.93	9	20.86	21.00	14.2	34,685	0.04%
2023/03/17	83.2	20.95	2	21.00	20.85	81.2	34,460	0.24%
2023/03/16	106.6	21.04	25	21.00	20.90	81.6	33,537	0.24%	大買/
2023/03/15	69.8	21.73	6	21.70	21.55	63.8	33,106	0.19%
2023/03/14	59.1	21.82	1	21.75	21.70	58.1	33,006	0.18%
2023/03/13	17	22.20	16	22.21	22.20	1	32,321	0.00%
2023/03/10	33.1	22.28	1	22.25	22.25	32.1	32,225	0.10%
2023/03/09	14	22.57	10	22.70	22.50	4	32,297	0.01%
2023/03/08	24.2	22.52	4	22.58	22.75	20.2	33,172	0.06%
2023/03/07	16	22.64	21	22.58	22.65	-5	33,327	-0.02%
2023/03/06	17	22.48	39	22.60	22.55	-22	33,101	-0.07%
2023/03/03	23	22.45	0.9	22.50	22.40	22.1	33,055	0.07%
2023/03/02	29	22.51	2	22.60	22.55	27	33,368	0.08%
2023/03/01	11	22.60	1	22.60	22.70	10	34,039	0.03%
2023/02/24	2	22.85	6.6	22.90	22.75	-4.6	34,090	-0.01%
2023/02/23	3	22.85	0	0.00	22.85	3	34,022	0.01%
2023/02/22	11.1	22.70	24	22.69	22.80	-12.9	34,302	-0.04%
2023/02/21	14	22.76	7.2	22.75	22.80	6.8	34,319	0.02%
2023/02/20	0	0.00	26	22.93	22.95	-26	34,675	-0.07%
2023/02/17	7	22.76	0	0.00	22.75	7	35,011	0.02%
2023/02/16	13	22.57	12	22.66	22.70	1	35,347	0.00%
2023/02/15	54	22.62	21	22.79	22.55	33	35,906	0.09%
2023/02/14	6.2	22.91	12	22.93	22.90	-5.8	35,542	-0.02%
2023/02/13	4	22.44	19.4	22.61	22.75	-15.4	35,761	-0.04%
2023/02/10	11	22.40	4	22.45	22.45	7	35,821	0.02%
2023/02/09	15.1	22.39	2.9	22.40	22.30	12.2	35,978	0.03%
2023/02/08	6	22.39	0	0.00	22.40	6	35,999	0.02%
2023/02/07	23	22.47	1	22.40	22.30	22	36,182	0.06%
2023/02/06	40.4	22.43	1.2	22.49	22.35	39.2	36,204	0.11%
2023/02/03	34.4	22.39	14.3	22.40	22.40	20.1	36,347	0.06%
2023/02/02	38.9	22.54	11	22.57	22.50	27.9	36,284	0.08%
2023/02/01	23.6	22.74	2	22.75	22.75	21.6	35,941	0.06%
2023/01/31	8.4	22.97	12	23.06	22.85	-3.6	35,988	-0.01%
2023/01/30	17	23.09	18	23.25	23.20	-1	35,795	0.00%
2023/01/17	0	0.00	14.4	23.15	23.20	-14.4	35,026	-0.04%
2023/01/16	9	22.95	9	23.20	23.05	0	35,085	0.00%
2023/01/13	10.8	22.90	2	22.85	22.80	8.8	35,071	0.03%
2023/01/12	9	22.92	9	22.93	22.90	0	35,746	0.00%
2023/01/11	0	0.00	2	23.15	23.10	-2	36,145	-0.01%
2023/01/10	3	22.87	7	23.07	23.15	-4	36,281	-0.01%
2023/01/09	2	22.80	36	22.93	23.15	-34	36,241	-0.09%
2023/01/06	9.1	22.59	8	22.54	22.60	1.1	36,142	0.00%
2023/01/05	1	22.60	16.1	22.47	22.60	-15.1	36,911	-0.04%
2023/01/04	0	0.00	20	22.28	22.35	-20	36,655	-0.05%
2023/01/03	1.1	21.90	6	21.94	22.15	-4.9	37,051	-0.01%
2022/12/30	0	0.00	4	22.19	22.10	-4	37,123	-0.01%
2022/12/29	6.3	21.89	0	0.00	21.90	6.3	37,390	0.02%
2022/12/28	4	22.15	11	22.16	22.15	-7	37,930	-0.02%
2022/12/27	1	22.20	5	22.24	22.25	-4	38,289	-0.01%
2022/12/26	0	0.00	11	22.05	22.10	-11	38,927	-0.03%
2022/12/23	11	21.84	7	21.86	21.90	4	40,064	0.01%
2022/12/22	6	21.90	18.3	21.93	22.15	-12.3	40,898	-0.03%
2022/12/21	37	21.74	4	21.82	21.70	33	41,362	0.08%
2022/12/20	41	21.89	33	21.98	21.90	8	41,361	0.02%
2022/12/19	39	22.15	1	22.10	22.05	38	40,751	0.09%
2022/12/16	71.3	22.39	50	22.53	22.25	21.3	40,189	0.05%
2022/12/15	50.6	22.62	15	22.82	22.75	35.6	39,518	0.09%
2022/12/14	1	22.95	23	23.01	22.90	-22	39,290	-0.06%
2022/12/13	22.4	22.76	53	22.81	22.70	-30.6	38,999	-0.08%
2022/12/12	1.1	22.61	7	23.00	22.90	-6	38,858	-0.02%
2022/12/09	10	22.63	6.2	22.89	22.70	3.8	39,501	0.01%
2022/12/08	27	22.72	13	22.95	22.80	14	39,500	0.04%
2022/12/07	0	0.00	48.2	23.10	23.05	-48.2	39,805	-0.12%
2022/12/06	23	22.57	0	0.00	22.40	23	39,379	0.06%
2022/12/05	4.1	22.86	9.2	22.73	22.75	-5.1	39,214	-0.01%
2022/12/02	13.1	22.50	16	22.57	22.50	-2.9	39,140	-0.01%
2022/12/01	34.4	22.90	34	23.00	22.60	0.4	39,480	0.00%
2022/11/30	27.1	23.03	64.1	23.12	23.00	-37	39,128	-0.09%
2022/11/29	11	22.85	39.2	22.70	22.85	-28.2	38,153	-0.07%
2022/11/28	8	22.10	3	22.28	22.20	5	37,723	0.01%
2022/11/25	2	22.50	6	22.52	22.40	-4	37,853	-0.01%
2022/11/24	6	22.33	5.1	22.41	22.45	0.9	38,158	0.00%
2022/11/23	6	22.49	125.2	22.48	22.55	-119.2	38,123	-0.31%	大賣/鉅額交易
2022/11/22	3	21.58	10	21.48	21.65	-7	37,540	-0.02%
2022/11/21	8.3	21.30	0	0.00	21.40	8.3	37,520	0.02%
2022/11/18	9.7	21.34	9.1	21.39	21.40	0.6	37,471	0.00%
2022/11/17	11.7	21.65	5.5	21.68	21.65	6.2	37,576	0.02%
2022/11/16	10	21.91	29.1	21.91	21.80	-19.1	37,739	-0.05%
2022/11/15	26.5	21.86	1	21.95	22.00	25.5	37,538	0.07%
2022/11/14	6	21.86	2	21.88	21.70	4	37,461	0.01%
2022/11/11	19	21.77	145	21.74	21.85	-126	37,305	-0.34%	大賣/鉅額交易
2022/11/10	4	21.13	5	21.09	21.15	-1	37,003	0.00%
2022/11/09	14	21.13	3	21.25	21.20	11	37,240	0.03%
2022/11/08	5	21.48	2	21.55	21.55	3	36,802	0.01%
2022/11/07	7	21.32	36	21.38	21.45	-29	36,762	-0.08%
2022/11/04	0	20.80	1.4	20.72	20.90	-1.4	36,886	0.00%
2022/11/03	3	20.62	13	20.61	20.55	-10	37,187	-0.03%
2022/11/02	5	20.97	0	0.00	20.85	5	37,302	0.01%
2022/11/01	5	20.97	270	20.74	21.10	-265	37,236	-0.71%	大賣/鉅額交易
2022/10/31	10.2	20.53	11	20.70	20.40	-0.8	37,321	0.00%
2022/10/28	14.1	20.55	10	20.56	20.55	4.1	37,268	0.01%
2022/10/27	9	20.63	3.2	20.60	20.55	5.8	37,391	0.02%
2022/10/26	9.2	20.32	109	20.36	20.35	-99.8	37,477	-0.27%	大賣/
2022/10/25	5	19.88	23	20.10	20.00	-18	37,284	-0.05%
2022/10/24	12.1	19.97	1	20.00	19.90	11.1	37,507	0.03%
2022/10/21	1.1	19.90	22	19.99	20.00	-20.9	37,362	-0.06%
2022/10/20	29.5	19.60	6.3	19.62	19.70	23.2	37,386	0.06%
2022/10/19	20.4	19.93	38	20.10	19.90	-17.6	36,856	-0.05%
2022/10/18	10.2	20.01	2	20.10	20.10	8.2	36,666	0.02%
2022/10/17	18.1	19.76	0	0.00	19.80	18.1	36,799	0.05%
2022/10/14	3.7	19.85	107	19.94	19.80	-103.3	37,156	-0.28%	大賣/鉅額交易
2022/10/13	148.7	19.75	6	19.83	19.65	142.7	37,479	0.38%	大買/鉅額交易
2022/10/12	21.1	20.20	3	20.30	20.25	18.1	37,051	0.05%
2022/10/11	84.5	20.13	28	20.11	20.10	56.5	37,553	0.15%
2022/10/07	2.5	20.48	9	20.51	20.45	-6.5	37,778	-0.02%
2022/10/06	18	20.59	53	20.69	20.60	-35	38,698	-0.09%
2022/10/05	25	20.70	107	20.63	20.50	-82	39,600	-0.21%	大賣/
2022/10/04	35	20.21	50	20.25	20.15	-15	39,489	-0.04%
2022/10/03	15.9	19.81	12	19.83	19.70	3.9	39,279	0.01%
2022/09/30	45.8	19.86	32	19.85	19.85	13.8	39,035	0.04%
2022/09/29	61.1	20.06	6.1	20.07	20.05	55	38,420	0.14%
2022/09/28	189.6	20.23	10	20.25	20.10	179.6	38,398	0.47%	大買/鉅額交易
2022/09/27	94.7	20.85	39.5	20.82	20.75	55.2	37,734	0.15%
2022/09/26	77.3	21.31	4	21.25	21.25	73.3	37,481	0.20%
2022/09/23	16	21.59	0	0.00	21.65	16	38,139	0.04%
2022/09/22	156	21.60	5	21.61	21.60	151	38,352	0.39%	大買/鉅額交易
2022/09/21	32	22.02	5	22.15	22.05	27	38,110	0.07%
2022/09/20	36.4	22.18	1.2	22.17	22.20	35.3	38,087	0.09%
2022/09/19	82	22.15	8	22.40	22.15	74	38,054	0.19%
2022/09/16	56.3	22.19	0	0.00	22.10	56.3	37,980	0.15%
2022/09/15	46	22.33	1	22.45	22.30	45	37,330	0.12%
2022/09/14	77.4	22.38	1	22.45	22.30	76.4	37,527	0.20%
2022/09/13	24.1	22.94	1	22.70	22.75	23.1	37,514	0.06%
2022/09/12	76	22.92	0	0.00	22.90	76	37,684	0.20%
2022/09/08	32	22.83	0	0.00	22.90	32	38,143	0.08%
2022/09/07	25.7	22.89	0	0.00	22.80	25.7	38,832	0.07%
2022/09/06	14.1	23.35	11	23.46	23.40	3.1	38,851	0.01%
2022/09/05	10	23.25	10	23.25	23.25	0	39,338	0.00%
2022/09/02	10.4	23.00	22	23.00	22.90	-11.6	39,793	-0.03%
2022/09/01	36.3	23.00	3	23.07	23.05	33.3	40,102	0.08%
2022/08/31	191.1	23.55	20	23.50	23.50	171.1	40,481	0.42%	大買/鉅額交易
2022/08/30	30	23.24	12	23.48	23.25	18	40,094	0.04%
2022/08/29	30.1	23.48	21	23.50	23.50	9.1	39,792	0.02%
2022/08/26	2	23.83	0	0.00	23.85	2	39,689	0.01%
2022/08/25	7.1	23.76	8.1	23.74	23.75	-1	39,795	0.00%
2022/08/24	37.3	23.55	1	23.45	23.45	36.3	39,974	0.09%
2022/08/23	49.2	23.91	0	0.00	23.80	49.2	43,093	0.11%
2022/08/22	5.1	24.31	1	24.40	24.35	4.1	44,016	0.01%
2022/08/19	13	24.34	11.2	24.42	24.60	1.8	44,991	0.00%
2022/08/18	39	24.51	7	24.55	24.45	32	45,094	0.07%
2022/08/17	13	24.69	4.6	24.82	24.90	8.4	45,265	0.02%
2022/08/16	1	24.50	42.1	24.51	24.55	-41.1	45,351	-0.09%
2022/08/15	7.4	24.27	9	24.26	24.25	-1.6	45,511	0.00%
2022/08/12	1	24.10	12.1	24.02	24.10	-11	45,862	-0.02%
2022/08/11	1.3	24.04	10.1	24.08	24.05	-8.8	46,417	-0.02%
2022/08/10	2.4	23.56	0	0.00	23.55	2.4	46,625	0.01%
2022/08/09	6	23.41	1	23.45	23.30	5	46,849	0.01%
2022/08/08	39.3	23.07	0	23.00	23.10	39.3	47,093	0.08%
2022/08/05	8	22.89	3.7	22.97	23.00	4.3	47,952	0.01%
2022/08/04	7.1	22.24	1	22.20	22.25	6.1	48,357	0.01%
2022/08/03	15.2	22.28	7.5	22.35	22.30	7.7	48,627	0.02%
2022/08/02	17.3	22.44	12	22.49	22.45	5.3	49,045	0.01%
2022/08/01	17.1	22.88	2	22.83	22.95	15.1	49,276	0.03%
2022/07/29	18.1	23.01	13	23.03	22.95	5.1	49,904	0.01%
2022/07/28	4	23.11	5	23.13	23.20	-1	50,145	0.00%
2022/07/27	1	23.00	23.1	22.94	22.95	-22.1	50,004	-0.04%
2022/07/26	8	22.86	11	22.90	22.95	-3	50,007	-0.01%
2022/07/25	3	22.75	16	22.77	22.70	-13	50,025	-0.03%
2022/07/22	4	22.69	6	22.70	22.75	-2	50,265	0.00%
2022/07/21	12.5	22.30	10	22.52	22.65	2.5	50,606	0.00%
2022/07/20	18.1	22.42	15	22.54	22.25	3.1	50,794	0.01%
2022/07/19	13.2	22.19	3.1	22.25	22.20	10.1	50,687	0.02%
2022/07/18	2.2	22.20	5	22.32	22.30	-2.8	51,013	-0.01%
2022/07/15	75.1	21.93	24	21.95	21.80	51.1	50,644	0.10%
2022/07/14	48.1	22.31	21	22.47	22.25	27.1	50,425	0.05%
2022/07/13	41.4	23.43	12.6	23.54	23.45	28.8	49,828	0.06%
2022/07/12	23.2	23.02	2.2	23.01	22.95	21	49,189	0.04%
2022/07/11	15	23.76	1	23.75	23.65	14	49,079	0.03%
2022/07/08	36	23.92	48	23.83	23.85	-12	49,584	-0.02%
2022/07/07	7	23.71	5.2	23.87	23.70	1.8	49,762	0.00%
2022/07/06	122.3	23.95	6	23.67	23.50	116.3	50,021	0.23%	大買/鉅額交易
2022/07/05	4	24.25	4	24.56	24.30	0	49,644	0.00%
2022/07/04	6.4	24.17	4	24.16	24.30	2.4	49,813	0.00%
2022/07/01	19.1	24.58	18	24.82	24.60	1.1	51,056	0.00%
2022/06/30	36.7	25.26	0	0.00	25.10	36.7	51,643	0.07%
2022/06/29	3	25.62	1.9	25.83	25.80	1.1	51,917	0.00%
2022/06/28	15	25.93	0.6	25.80	25.80	14.4	52,170	0.03%
2022/06/27	2	26.40	0	0.00	26.20	2	52,607	0.00%
2022/06/24	4	26.09	2	26.30	26.30	2	52,432	0.00%
2022/06/23	4	25.85	12	26.18	26.05	-8	52,483	-0.02%
2022/06/22	10.1	26.02	11.1	26.18	26.05	-1.1	52,405	0.00%
2022/06/21	1.1	26.40	35.1	26.19	26.45	-34	52,380	-0.06%
2022/06/20	31.1	25.69	1	26.05	25.50	30.1	52,656	0.06%
2022/06/17	10.3	26.04	11	26.30	26.00	-0.8	52,494	0.00%
2022/06/16	5	26.75	23.2	26.91	26.60	-18.2	52,312	-0.03%
2022/06/15	11	26.16	6	26.02	26.30	5	52,759	0.01%
2022/06/14	7	25.94	11	25.74	26.00	-4	53,021	-0.01%
2022/06/13	12	25.40	4	25.46	25.55	8	52,770	0.02%
2022/06/10	0.1	25.75	9	26.00	26.00	-9	52,499	-0.02%
2022/06/09	42.4	26.09	5	25.97	25.85	37.4	52,248	0.07%
2022/06/08	2.1	26.70	1	26.75	26.75	1.1	51,486	0.00%
2022/06/07	5	26.60	2	26.53	26.55	3	51,853	0.01%
2022/06/06	2.2	26.85	7	26.61	26.85	-4.8	52,387	-0.01%
2022/06/02	0.2	26.60	5	26.44	26.60	-4.8	53,198	-0.01%
2022/06/01	4	26.65	3.2	26.78	26.55	0.8	54,359	0.00%
2022/05/31	13.2	26.47	5	26.63	27.15	8.2	54,651	0.01%
2022/05/30	12.9	26.90	6	26.69	27.10	6.9	51,544	0.01%
2022/05/27	6.2	26.24	48.1	26.29	26.60	-41.9	50,778	-0.08%
2022/05/26	11.4	25.31	11	25.46	25.30	0.4	50,891	0.00%
2022/05/25	13.3	25.33	0	0.00	25.35	13.3	51,632	0.03%
2022/05/24	10.1	25.60	15	25.78	25.55	-5	52,700	-0.01%
2022/05/23	2.2	25.51	0	0.00	25.45	2.2	52,523	0.00%
2022/05/20	12.1	25.45	5	25.40	25.45	7.1	52,738	0.01%
2022/05/19	14.2	25.28	10	25.36	25.30	4.2	52,434	0.01%
2022/05/18	6.3	26.04	0	0.00	26.10	6.3	51,969	0.01%
2022/05/17	56.3	25.63	67	25.49	25.50	-10.7	52,002	-0.02%
2022/05/16	20.2	25.66	3	25.55	25.70	17.2	52,112	0.03%
2022/05/13	10.2	25.76	1.2	25.80	25.80	9	51,999	0.02%
2022/05/12	15.1	26.19	3	26.28	26.05	12.1	51,405	0.02%
2022/05/11	4.3	27.06	9	27.14	27.10	-4.7	51,084	-0.01%
2022/05/10	4.1	27.47	11	27.39	27.55	-6.9	51,342	-0.01%
2022/05/09	4.1	27.31	6	27.27	27.30	-2	51,224	0.00%
2022/05/06	3.1	27.46	13	27.66	28.00	-10	51,525	-0.02%
2022/05/05	17.6	28.55	3	28.20	28.05	14.6	52,080	0.03%
2022/05/04	0.1	28.88	7	28.85	28.90	-7	51,753	-0.01%
2022/05/03	9.1	28.81	0	0.00	28.75	9.1	52,196	0.02%
2022/04/29	1.1	29.29	4	29.13	29.25	-3	52,517	-0.01%
2022/04/28	6.6	28.72	12.4	28.69	29.00	-5.9	52,771	-0.01%
2022/04/27	2.9	28.97	0	0.00	28.90	2.9	52,740	0.01%
2022/04/26	15.2	29.55	11.1	29.51	29.70	4.1	52,882	0.01%
2022/04/25	11.1	28.94	3.2	29.17	29.10	7.9	52,663	0.02%
2022/04/22	5.2	29.31	13	29.12	29.45	-7.9	52,476	-0.01%
2022/04/21	4.2	28.78	10	28.79	28.75	-5.9	52,787	-0.01%
2022/04/20	2.1	29.12	7	28.88	29.20	-5	54,276	-0.01%
2022/04/19	4.1	28.79	1	29.00	28.95	3.1	54,643	0.01%
2022/04/18	29.9	28.72	62	28.83	28.75	-32.1	55,421	-0.06%
2022/04/15	6	29.43	5	29.31	29.35	1	55,161	0.00%
2022/04/14	20.3	29.71	8	29.57	29.45	12.3	55,199	0.02%
2022/04/13	11.7	30.42	24	30.32	30.35	-12.3	54,960	-0.02%
2022/04/12	0	0.00	12	30.66	30.70	-12	54,588	-0.02%
2022/04/11	14	30.51	4	30.56	30.45	10	54,014	0.02%
2022/04/08	30.2	30.38	14	30.39	30.50	16.2	53,483	0.03%
2022/04/07	109.4	30.35	178.4	30.56	30.35	-69	52,910	-0.13%	大買/大賣/
2022/04/06	12.9	29.98	14	30.00	30.15	-1.1	51,305	0.00%
2022/04/01	11	29.69	21.4	29.79	29.85	-10.4	49,861	-0.02%
2022/03/31	0	29.25	30	29.25	29.40	-30	49,092	-0.06%
2022/03/30	4	29.13	15.8	29.02	29.00	-11.8	48,418	-0.02%
2022/03/29	7	28.86	25	28.83	28.80	-18	47,964	-0.04%
2022/03/28	24.1	28.53	14	28.65	29.00	10.1	48,207	0.02%
2022/03/25	5	28.95	20.2	28.92	29.00	-15.2	48,151	-0.03%
2022/03/24	11	29.15	14	29.14	29.15	-3	48,056	-0.01%
2022/03/23	11	29.10	184	28.87	29.20	-173	48,030	-0.36%	大賣/鉅額交易
2022/03/22	3.2	28.33	42	28.39	28.55	-38.8	47,386	-0.08%
2022/03/21	4	28.34	1	28.30	28.30	3	47,093	0.01%
2022/03/18	25.1	28.24	40.7	28.31	28.15	-15.6	46,789	-0.03%
2022/03/17	20	27.80	20	27.66	27.60	0	45,712	0.00%
2022/03/16	3	26.77	7	26.86	26.95	-4	45,111	-0.01%
2022/03/15	8	26.59	4	26.73	26.60	4	44,878	0.01%
2022/03/14	9.1	26.66	5	26.63	26.80	4.1	45,252	0.01%
2022/03/11	5	26.55	14	26.54	26.50	-9	45,719	-0.02%
2022/03/10	3.2	26.51	28	26.72	26.80	-24.9	45,980	-0.05%
2022/03/09	42	25.87	36	25.84	25.75	6	46,095	0.01%
2022/03/08	55.2	25.74	63.7	25.80	25.60	-8.5	45,964	-0.02%
2022/03/07	53.5	26.32	18.1	26.31	26.25	35.4	45,170	0.08%
2022/03/04	49.4	27.39	3	27.38	27.35	46.4	44,605	0.10%
2022/03/03	4.2	28.03	1	28.00	27.95	3.2	44,184	0.01%
2022/03/02	2.1	27.80	47.2	27.78	27.95	-45.1	44,067	-0.10%
2022/03/01	3.1	27.53	15	27.44	27.75	-12	44,046	-0.03%
2022/02/25	41.7	26.70	27	26.80	27.15	14.7	43,248	0.03%
2022/02/24	84.9	26.93	4.2	26.88	26.90	80.7	42,362	0.19%
2022/02/23	12	27.69	6	27.87	27.80	6	40,992	0.01%
2022/02/22	70.3	27.76	4	27.73	27.85	66.3	41,082	0.16%
2022/02/21	4	28.10	0	0.00	28.35	4	40,847	0.01%
2022/02/18	4	28.33	6	28.43	28.35	-2	41,144	0.00%
2022/02/17	4	28.38	5	28.35	28.45	-1	41,111	0.00%
2022/02/16	1	28.30	36.3	28.29	28.20	-35.3	40,784	-0.09%
2022/02/15	10.4	28.25	1	28.40	28.15	9.4	40,242	0.02%
2022/02/14	4	28.38	12	28.43	28.65	-8	39,948	-0.02%
2022/02/11	12	28.63	1	28.80	28.85	11	39,558	0.03%
2022/02/10	6	28.63	13	28.60	28.85	-7	39,375	-0.02%
2022/02/09	1	28.75	27.2	28.83	28.90	-26.2	38,799	-0.07%
2022/02/08	16.1	28.28	22	28.65	28.70	-5.9	38,318	-0.02%
2022/02/07	16	28.33	18.1	28.40	28.50	-2.1	37,643	-0.01%
2022/01/26	2	27.50	17.1	27.48	27.60	-15.1	36,413	-0.04%
2022/01/25	11	27.02	24	27.04	27.25	-13	36,212	-0.04%
2022/01/24	20	26.99	39.8	27.33	27.50	-19.8	35,877	-0.06%
2022/01/21	10	27.33	18	27.34	27.40	-8	35,482	-0.02%
2022/01/20	12.4	27.72	16.2	27.64	27.70	-3.9	34,989	-0.01%
2022/01/19	16	27.93	9	28.08	27.80	7	34,687	0.02%
2022/01/18	1.2	27.99	93.4	27.95	27.90	-92.2	34,083	-0.27%
2022/01/17	20.3	27.74	36	27.93	27.80	-15.7	33,806	-0.05%
2022/01/14	72.2	28.04	50	27.89	27.90	22.2	33,758	0.07%
2022/01/13	16.1	28.21	47.3	28.14	28.45	-31.3	33,519	-0.09%
2022/01/12	14.1	27.56	67.6	27.38	27.40	-53.5	32,036	-0.17%
2022/01/11	8	26.92	23.1	27.10	27.40	-15.1	31,414	-0.05%
2022/01/10	16	26.14	56.4	26.29	26.40	-40.4	30,637	-0.13%
2022/01/07	4	26.18	6	26.38	26.30	-2	30,625	-0.01%
2022/01/06	10	26.05	9	26.12	26.20	1	30,273	0.00%
2022/01/05	0	0.00	1	25.85	26.05	-1	29,814	0.00%
2022/01/04	2.2	25.87	2	25.83	25.95	0.2	29,971	0.00%
2022/01/03	21	25.84	12.1	25.81	25.75	8.9	29,966	0.03%
2021/12/30	3	25.98	10	26.01	25.95	-7	30,503	-0.02%
2021/12/29	13	25.99	29	25.99	26.10	-16	30,879	-0.05%
2021/12/28	2	25.88	10	25.88	25.95	-8	31,034	-0.03%
2021/12/27	16.1	25.81	1	25.80	25.80	15.1	31,043	0.05%
2021/12/24	4	25.85	1	25.90	25.85	3	31,571	0.01%
2021/12/23	4	25.81	2	25.75	25.90	2	31,987	0.01%
2021/12/22	3	25.77	0	0.00	25.80	3	32,059	0.01%
2021/12/21	0	0.00	20.1	25.69	25.65	-20.1	32,072	-0.06%
2021/12/20	10.1	25.30	4	25.49	25.35	6.1	32,028	0.02%
2021/12/17	1	25.80	20	25.79	25.60	-19	32,276	-0.06%
2021/12/16	25.1	25.36	0	0.00	25.50	25.1	32,351	0.08%
2021/12/15	4.1	25.45	1.3	25.40	25.35	2.8	32,803	0.01%
2021/12/14	19	25.39	19	25.47	25.55	0	33,573	0.00%
2021/12/13	19	25.86	2.2	25.80	25.85	16.8	34,321	0.05%
2021/12/10	2	25.85	13	25.96	25.95	-11	34,337	-0.03%
2021/12/09	5	25.75	4	25.78	25.90	1	34,485	0.00%
2021/12/08	7.8	25.81	58	25.99	25.95	-50.2	34,539	-0.15%
2021/12/07	13.2	25.55	154.4	25.66	26.00	-141.2	33,932	-0.42%	大賣/鉅額交易
2021/12/06	1	25.05	4	25.33	25.45	-3	33,351	-0.01%
2021/12/03	1	25.00	10	25.07	25.20	-9	33,150	-0.03%
2021/12/02	37.1	24.81	39	24.69	25.00	-1.9	32,490	-0.01%
2021/12/01	2	24.85	8	24.55	24.85	-6	31,937	-0.02%
2021/11/30	7	24.37	0	0.00	24.40	7	31,777	0.02%
2021/11/29	6	24.31	7	24.30	24.30	-1	31,012	0.00%
2021/11/26	7.7	24.75	30	24.69	24.70	-22.3	30,927	-0.07%
2021/11/25	1.5	24.81	6	24.82	24.95	-4.5	31,206	-0.01%
2021/11/24	5	24.84	30.7	24.86	24.80	-25.7	31,106	-0.08%
2021/11/23	3	24.43	15	24.44	24.50	-12	31,063	-0.04%
2021/11/22	17	24.36	11	24.40	24.40	6	31,119	0.02%
2021/11/19	22	24.38	35	24.27	24.25	-13	31,263	-0.04%
2021/11/18	5	24.63	14.2	24.63	24.75	-9.2	31,198	-0.03%
2021/11/17	13.5	24.34	41.6	24.36	24.45	-28.1	31,080	-0.09%
2021/11/16	45	23.96	17.6	24.00	24.05	27.4	30,878	0.09%
2021/11/15	4	23.96	17.2	23.95	24.00	-13.2	31,057	-0.04%
2021/11/12	11	23.64	4	23.62	23.70	7	30,892	0.02%
2021/11/11	0.5	23.50	1	23.60	23.60	-0.5	31,098	0.00%
2021/11/10	11	23.48	3	23.52	23.55	8	32,063	0.02%
2021/11/09	5.5	23.50	1	23.45	23.55	4.5	33,086	0.01%
2021/11/08	2	23.35	3	23.40	23.40	-1	33,500	0.00%
2021/11/05	0	0.00	1	23.30	23.20	-1	33,717	0.00%
2021/11/04	0	0.00	4	23.45	23.25	-4	33,798	-0.01%
2021/11/03	0	0.00	2.3	23.30	23.35	-2.3	33,795	-0.01%
2021/11/02	0	0.00	0.2	23.10	23.10	-0.2	34,050	0.00%
2021/11/01	3	23.03	1	23.25	23.05	2	34,278	0.01%
2021/10/29	0	0.00	0.1	23.25	23.20	-0.1	34,215	0.00%
2021/10/28	0	0.00	1	23.40	23.40	-1	34,225	0.00%
2021/10/27	33	23.30	1	23.35	23.40	32	34,355	0.09%
2021/10/26	1	23.55	3	23.63	23.55	-2	34,437	-0.01%
2021/10/25	6.2	23.53	221	23.53	23.55	-214.8	34,263	-0.63%	大賣/鉅額交易
2021/10/22	0	0.00	24	23.42	23.55	-24	34,316	-0.07%
2021/10/21	6	23.29	46.9	23.27	23.40	-40.9	33,922	-0.12%
2021/10/20	0.2	23.04	13	23.10	23.00	-12.8	33,272	-0.04%
2021/10/19	4	23.05	18	23.09	23.00	-14	33,057	-0.04%
2021/10/18	10	23.08	5	23.10	23.05	5	32,921	0.02%
2021/10/15	0	0.00	18	22.96	23.00	-18	32,613	-0.06%
2021/10/14	0	0.00	10	22.94	22.95	-10	32,692	-0.03%
2021/10/13	14.1	22.75	65	22.85	22.85	-50.9	32,941	-0.15%
2021/10/12	11.1	22.75	0	0.00	22.90	11.1	33,807	0.03%
2021/10/08	5.2	22.90	0	0.00	22.90	5.2	33,738	0.02%
2021/10/07	1.7	22.82	44	22.96	22.85	-42.3	33,870	-0.12%
2021/10/06	21	22.52	22.3	22.53	22.70	-1.3	33,628	0.00%
2021/10/05	19.2	22.30	31.1	22.34	22.45	-11.9	33,576	-0.04%
2021/10/04	70	22.33	2.2	22.35	22.40	67.8	33,626	0.20%
2021/10/01	110.2	22.43	0	0.00	22.50	110.2	33,881	0.33%	大買/鉅額交易
2021/09/30	7	22.76	19	22.82	22.90	-12	33,630	-0.04%
2021/09/29	27.1	22.68	22	22.75	22.75	5.1	33,470	0.02%
2021/09/28	5	22.70	6	22.88	22.90	-1	33,327	0.00%
2021/09/27	0	0.00	8	22.83	22.75	-8	33,111	-0.02%
2021/09/24	5.1	22.77	0	0.00	22.80	5.1	33,140	0.02%
2021/09/23	1	22.75	87.5	22.81	22.95	-86.5	33,035	-0.26%
2021/09/22	79.1	22.56	6	22.64	22.60	73.1	32,828	0.22%
2021/09/17	5	23.18	38	23.34	23.00	-33	32,216	-0.10%
2021/09/16	135.2	23.52	150	23.28	23.40	-14.8	31,654	-0.05%	大買/大賣/
2021/09/15	22	22.97	18.2	22.96	23.00	3.8	30,744	0.01%
2021/09/14	14.1	22.95	14	23.00	23.00	0.1	30,609	0.00%
2021/09/13	8	22.93	14	22.96	23.00	-6	30,470	-0.02%
2021/09/10	3.1	22.95	30	22.91	22.95	-26.9	30,734	-0.09%
2021/09/09	3	22.75	7	22.72	22.85	-4	31,186	-0.01%
2021/09/08	6.1	22.84	48	22.91	22.90	-41.9	31,342	-0.13%
2021/09/07	0.1	22.75	1	22.80	22.85	-0.9	31,339	0.00%
2021/09/06	6	22.76	0	0.00	22.85	6	31,468	0.02%
2021/09/03	23	22.72	15.4	22.80	22.85	7.6	31,466	0.02%
2021/09/02	16	22.61	5	22.62	22.70	11	31,484	0.03%
2021/09/01	0	0.00	2	22.98	23.00	-2	31,489	-0.01%
2021/08/31	6.3	22.87	19	22.96	23.00	-12.7	31,304	-0.04%
2021/08/30	54	22.78	258	22.81	22.90	-204	30,826	-0.66%	大賣/鉅額交易
2021/08/27	6	22.73	37	22.68	22.75	-31	30,851	-0.10%
2021/08/26	3	22.15	16	22.30	22.40	-13	30,525	-0.04%
2021/08/25	2.4	22.25	4.7	22.19	22.30	-2.3	30,608	-0.01%
2021/08/24	6	21.85	24	21.81	22.00	-18	30,324	-0.06%
2021/08/23	192.1	21.52	25	21.50	21.45	167.1	30,290	0.55%	大買/鉅額交易
2021/08/20	40	21.15	19.4	21.14	21.15	20.6	30,598	0.07%
2021/08/19	43.7	21.33	3	21.38	21.35	40.7	31,913	0.13%
2021/08/18	9	21.56	41	21.56	21.60	-32	31,640	-0.10%
2021/08/17	17	21.45	16.1	21.41	21.60	0.9	32,363	0.00%
2021/08/16	122.1	21.46	1	21.30	21.40	121.1	32,290	0.37%	大買/鉅額交易
2021/08/13	12.1	22.82	78.2	22.80	22.80	-66.1	32,099	-0.21%
2021/08/12	24	22.91	39	22.97	22.90	-15	31,613	-0.05%
2021/08/11	43	22.99	18	23.01	23.00	25	31,314	0.08%
2021/08/10	23	23.00	34	23.09	23.00	-11	31,564	-0.03%
2021/08/09	29	22.97	3	22.90	23.10	26	32,212	0.08%
2021/08/06	2	23.10	16	23.07	23.10	-14	32,486	-0.04%
2021/08/05	31	23.10	39	23.01	23.10	-8	33,171	-0.02%
2021/08/04	5.1	23.07	17	23.00	23.00	-11.9	35,359	-0.03%
2021/08/03	6	22.96	30	23.05	23.05	-24	36,865	-0.07%
2021/08/02	7	22.94	15.9	23.00	23.10	-8.9	38,154	-0.02%
2021/07/30	12	22.86	8	22.87	22.85	4	38,287	0.01%
2021/07/29	13	22.78	1	22.75	22.80	12	38,669	0.03%
2021/07/28	4	22.60	2	22.80	22.75	2	39,014	0.01%
2021/07/27	22	22.81	1	22.85	22.85	21	39,561	0.05%
2021/07/26	33	23.00	0	0.00	22.90	33	40,148	0.08%
2021/07/23	0	0.00	71.1	22.92	23.00	-71.1	40,400	-0.18%
2021/07/22	1.1	22.80	6	22.81	22.85	-4.9	40,669	-0.01%
2021/07/21	72.2	22.61	7	22.69	22.70	65.2	41,004	0.16%
2021/07/20	104	22.69	1	22.75	22.65	103	41,527	0.25%	大買/鉅額交易
2021/07/19	23	22.91	2	23.03	23.00	21	41,459	0.05%
2021/07/16	6.6	22.89	79	22.92	23.05	-72.4	41,699	-0.17%
2021/07/15	11	22.69	0	0.00	22.75	11	41,161	0.03%
2021/07/14	13	22.65	5	22.70	22.70	8	41,478	0.02%
2021/07/13	26	22.65	23	22.75	22.70	3	42,089	0.01%
2021/07/12	0	0.00	2.5	22.81	22.65	-2.5	41,905	-0.01%
2021/07/09	4.1	22.68	2	22.65	22.70	2.1	41,888	0.01%
2021/07/08	8	22.86	9	22.82	22.85	-1	41,757	0.00%
2021/07/07	7	22.48	3	22.65	22.65	4	41,843	0.01%
2021/07/06	2	22.55	12	22.58	22.60	-10	41,746	-0.02%
2021/07/05	11.1	22.45	1.6	22.53	22.50	9.4	41,750	0.02%
2021/07/02	19.2	22.42	20	22.35	22.40	-0.8	41,755	0.00%
2021/07/01	10	22.52	2	22.65	22.55	8	41,913	0.02%
2021/06/30	10.3	22.65	10	22.80	22.70	0.3	41,894	0.00%
2021/06/29	9.9	22.46	3	22.53	22.60	6.9	41,824	0.02%
2021/06/28	24	22.65	16	22.65	22.65	8	42,026	0.02%
2021/06/25	2.1	22.65	41	22.74	22.75	-38.9	42,487	-0.09%
2021/06/24	5	22.51	19.2	22.54	22.55	-14.2	42,451	-0.03%
2021/06/23	0	0.00	7	22.44	22.55	-7	42,846	-0.02%
2021/06/22	19	22.30	27	22.30	22.30	-8	43,399	-0.02%
2021/06/21	10	22.05	33	22.18	22.25	-23	43,413	-0.05%
2021/06/18	19	22.15	13	22.15	22.15	6	43,304	0.01%
2021/06/17	7	22.16	1	22.20	22.30	6	42,894	0.01%
2021/06/16	7	22.25	1	22.25	22.40	6	43,429	0.01%
2021/06/15	17	22.34	3	22.37	22.40	14	43,528	0.03%
2021/06/11	0	0.00	8	22.40	22.50	-8	44,044	-0.02%
2021/06/10	2.1	22.35	7	22.37	22.50	-4.9	44,798	-0.01%
2021/06/09	18.1	22.38	3	22.38	22.45	15.1	45,733	0.03%
2021/06/08	0	0.00	2	22.55	22.55	-2	46,197	0.00%
2021/06/07	22.5	22.46	3	22.48	22.55	19.5	47,083	0.04%
2021/06/04	18	22.51	14.5	22.65	22.75	3.5	47,616	0.01%
2021/06/03	1.2	22.82	0	0.00	22.90	1.2	48,813	0.00%
2021/06/02	43.8	22.89	2	22.90	22.95	41.8	49,204	0.09%
2021/06/01	2	22.93	13	22.95	23.00	-11	49,151	-0.02%
2021/05/31	4.2	23.07	46	23.10	23.05	-41.8	49,478	-0.08%
2021/05/28	0	0.00	19	22.87	23.00	-19	49,540	-0.04%
2021/05/27	14.1	22.44	0	0.00	22.40	14.1	49,248	0.03%
2021/05/26	31	22.90	3.2	22.96	23.00	27.8	49,174	0.06%
2021/05/25	1.1	22.86	32	23.00	22.85	-31	49,644	-0.06%
2021/05/24	28	22.27	8	22.39	22.50	20	49,453	0.04%
2021/05/21	12	22.54	33	23.23	22.60	-21	49,918	-0.04%
2021/05/20	16	22.17	24	22.28	22.30	-8	49,372	-0.02%
2021/05/19	6.1	22.30	2	22.40	22.25	4.1	49,423	0.01%
2021/05/18	0	0.00	17.1	22.22	22.50	-17.1	50,016	-0.03%
2021/05/17	32.5	21.33	79	21.34	21.55	-46.5	50,600	-0.09%
2021/05/14	88	22.13	7.8	22.06	22.00	80.2	49,939	0.16%
2021/05/13	34	22.23	63.8	21.91	22.05	-29.8	49,359	-0.06%
2021/05/12	40	22.62	67	22.44	22.35	-27	48,528	-0.06%
2021/05/11	41.1	23.63	40	23.79	23.65	1.1	46,106	0.00%
2021/05/10	90	23.70	362.5	23.54	23.95	-272.5	44,550	-0.61%	大賣/鉅額交易
2021/05/07	16	23.01	127	23.04	23.10	-111	43,845	-0.25%	大賣/鉅額交易
2021/05/06	5	22.90	68	22.89	23.00	-63	43,925	-0.14%
2021/05/05	10	22.40	16.1	22.47	22.50	-6.1	43,415	-0.01%
2021/05/04	45	22.52	85	22.38	22.35	-40	43,236	-0.09%
2021/05/03	6	22.63	38.1	22.65	22.75	-32.1	42,924	-0.07%
2021/04/29	19.1	23.12	10	22.96	22.80	9.1	42,522	0.02%
2021/04/28	13	23.16	37.3	23.20	23.25	-24.3	42,261	-0.06%
2021/04/27	18	23.11	11	23.13	23.15	7	42,522	0.02%
2021/04/26	9.7	23.04	56	23.05	23.10	-46.3	42,262	-0.11%
2021/04/23	10.1	22.78	16.4	22.93	22.80	-6.3	41,851	-0.02%
2021/04/22	6	22.83	119	22.94	22.90	-113	41,835	-0.27%	大賣/鉅額交易
2021/04/21	15	22.81	49	22.89	22.90	-34	41,544	-0.08%
2021/04/20	12	22.86	21	22.92	22.90	-9	41,334	-0.02%
2021/04/19	18	22.56	68	22.62	22.80	-50	40,921	-0.12%
2021/04/16	7	22.22	30	22.23	22.25	-23	40,432	-0.06%
2021/04/15	0	0.00	21	22.19	22.25	-21	41,015	-0.05%
2021/04/14	10	22.07	38	22.08	22.10	-28	41,089	-0.07%
2021/04/13	10	22.07	25	22.06	22.10	-15	41,035	-0.04%
2021/04/12	5	21.85	55.6	21.82	21.90	-50.6	40,770	-0.12%
2021/04/09	27	21.61	41	21.59	21.60	-14	40,814	-0.03%
2021/04/08	27	21.82	0	0.00	21.80	27	40,811	0.07%
2021/04/07	3	22.00	8	21.96	22.00	-5	41,304	-0.01%
2021/04/06	4	21.89	114	21.90	21.95	-110	41,296	-0.27%	大賣/鉅額交易
2021/04/01	1.6	21.92	7	21.86	21.85	-5.4	41,300	-0.01%
2021/03/31	5	22.00	29.6	21.98	22.10	-24.6	41,073	-0.06%
2021/03/30	5.2	21.97	10	21.96	22.00	-4.8	40,744	-0.01%
2021/03/29	11	21.92	7	21.94	22.00	4	40,197	0.01%
2021/03/26	1	21.85	33.3	21.88	21.90	-32.3	39,885	-0.08%
2021/03/25	10	21.85	75	21.71	21.80	-65	39,408	-0.16%
2021/03/24	46.5	21.53	2	21.53	21.50	44.5	38,917	0.11%
2021/03/23	9	21.36	22	21.46	21.40	-13	38,863	-0.03%
2021/03/22	60	21.24	18	21.40	21.35	42	38,694	0.11%
2021/03/19	21.3	21.36	27.3	21.34	21.30	-6	38,735	-0.02%
2021/03/18	6	21.50	71.2	21.51	21.55	-65.2	38,061	-0.17%
2021/03/17	4.1	21.64	51.2	21.71	21.60	-47.1	38,085	-0.12%
2021/03/16	8	21.69	19.5	21.77	21.80	-11.5	37,645	-0.03%
2021/03/15	17.3	21.75	51	21.68	21.75	-33.7	37,129	-0.09%
2021/03/12	37	21.15	38.2	21.26	21.35	-1.2	36,563	0.00%
2021/03/11	45	21.27	120	21.38	21.10	-75	36,121	-0.21%	大賣/
2021/03/10	14	21.17	40	21.13	21.20	-26	35,463	-0.07%
2021/03/09	26	20.95	172.2	20.99	21.10	-146.2	34,914	-0.42%	大賣/鉅額交易
2021/03/08	21.5	20.59	26	20.65	20.60	-4.5	33,545	-0.01%
2021/03/05	2	20.20	1	20.25	20.30	1	33,395	0.00%
2021/03/04	4.1	20.18	4	20.24	20.35	0.1	34,399	0.00%
2021/03/03	2	20.35	3	20.47	20.40	-1	34,249	0.00%
2021/03/02	1	20.25	16.8	20.35	20.20	-15.8	33,925	-0.05%
2021/02/26	105	20.33	11	20.45	20.00	94	33,617	0.28%	大買/
2021/02/25	13	20.76	60.6	20.81	20.90	-47.6	32,253	-0.15%
2021/02/24	14.3	20.71	26.2	20.84	20.75	-11.9	31,830	-0.04%
2021/02/23	12	20.50	63	20.59	20.70	-51	31,373	-0.16%
2021/02/22	5	20.25	16	20.32	20.40	-11	30,959	-0.04%
2021/02/19	0	0.00	38.2	20.13	20.20	-38.2	31,135	-0.12%
2021/02/18	9	20.05	167	19.97	20.00	-158	31,137	-0.51%	大賣/鉅額交易
2021/02/17	12.1	19.84	91	19.83	19.90	-79	30,944	-0.26%
2021/02/05	2	19.28	8	19.36	19.40	-6	30,141	-0.02%
2021/02/04	6	19.22	27	19.24	19.20	-21	30,549	-0.07%
2021/02/03	21	19.25	5	19.25	19.25	16	32,051	0.05%
2021/02/02	10	19.28	2	19.28	19.25	8	33,079	0.02%
2021/02/01	9.5	19.16	12	19.15	19.15	-2.5	33,410	-0.01%
2021/01/29	29.2	19.04	0	0.00	19.00	29.2	33,638	0.09%
2021/01/28	18.2	19.22	21	19.22	19.20	-2.8	32,977	-0.01%
2021/01/27	23	19.43	0	0.00	19.40	23	32,563	0.07%
2021/01/26	1.2	19.38	0	0.00	19.30	1.2	32,430	0.00%
2021/01/25	2	19.43	9	19.50	19.60	-7	32,270	-0.02%
2021/01/22	43.2	19.21	3.1	19.20	19.20	40.1	32,136	0.12%
2021/01/21	64	19.30	57.1	19.30	19.25	6.9	32,122	0.02%
2021/01/20	34.2	19.32	11	19.50	19.20	23.2	32,124	0.07%
2021/01/19	49	19.65	16	19.67	19.65	33	31,687	0.10%
2021/01/18	18	19.64	4	19.69	19.70	14	31,544	0.04%
2021/01/15	3	19.83	2	19.70	19.70	1	31,287	0.00%
2021/01/14	32	19.80	4.1	19.86	19.85	27.9	31,330	0.09%
2021/01/13	3	19.80	17.2	19.75	19.85	-14.2	31,188	-0.05%
2021/01/12	28	19.80	44	19.75	19.70	-16	31,252	-0.05%
2021/01/11	30	19.91	56	19.93	19.95	-26	31,210	-0.08%
2021/01/08	5	19.92	115	19.85	20.00	-110	31,051	-0.35%	大賣/鉅額交易
2021/01/07	0	0.00	197	19.73	19.80	-197	30,622	-0.64%	大賣/鉅額交易
2021/01/06	28	19.55	15	19.63	19.55	13	30,449	0.04%
2021/01/05	7.2	19.65	24.2	19.65	19.60	-17	30,558	-0.06%
2021/01/04	122	19.63	52	19.65	19.55	70	30,587	0.23%	大買/
2020/12/31	1	19.70	78	19.61	19.70	-77	30,360	-0.25%
2020/12/30	7	19.68	35	19.62	19.75	-28	30,292	-0.09%
2020/12/29	72	19.24	16	19.27	19.25	56	29,755	0.19%
2020/12/28	75	19.20	12	19.20	19.20	63	29,784	0.21%
2020/12/25	12	19.27	42	19.29	19.30	-30	29,938	-0.10%
2020/12/24	14	19.23	1	19.25	19.25	13	30,275	0.04%
2020/12/23	21	19.25	22	19.22	19.20	-1	30,566	0.00%
2020/12/22	110	19.40	33	19.35	19.30	77	31,699	0.24%	大買/
2020/12/21	1	19.30	21	19.34	19.40	-20	32,751	-0.06%
2020/12/18	18	19.31	4	19.30	19.30	14	33,394	0.04%
2020/12/17	4	19.45	24	19.53	19.35	-20	33,833	-0.06%
2020/12/16	6	19.39	66	19.46	19.55	-60	33,934	-0.18%
2020/12/15	111.1	19.26	7	19.29	19.30	104.1	34,296	0.30%	大買/鉅額交易
2020/12/14	2	19.40	20.3	19.45	19.40	-18.3	34,281	-0.05%
2020/12/11	4.2	19.45	38	19.48	19.55	-33.8	34,187	-0.10%
2020/12/10	21	19.26	76.1	19.29	19.30	-55.1	33,886	-0.16%
2020/12/09	44.4	19.21	58.1	19.20	19.20	-13.7	33,802	-0.04%
2020/12/08	103.1	19.25	18	19.23	19.35	85.1	33,789	0.25%	大買/
2020/12/07	54	19.53	61	19.52	19.55	-7	33,476	-0.02%
2020/12/04	0	0.00	11	19.51	19.60	-11	33,511	-0.03%
2020/12/03	5	19.42	2	19.45	19.50	3	33,453	0.01%
2020/12/02	4	19.35	16	19.39	19.50	-12	33,587	-0.04%
2020/12/01	23	19.26	17	19.39	19.40	6	33,717	0.02%
2020/11/30	157.4	19.54	1.2	19.48	19.15	156.2	33,781	0.46%	大買/鉅額交易
2020/11/27	26	19.60	24	19.67	19.75	2	33,163	0.01%
2020/11/26	32	19.65	1	19.65	19.70	31	33,399	0.09%
2020/11/25	0	0.00	26	19.70	19.70	-26	33,775	-0.08%
2020/11/24	30	19.55	6	19.55	19.55	24	33,792	0.07%
2020/11/23	13	19.57	10	19.63	19.65	3	33,947	0.01%
2020/11/20	25	19.54	26	19.54	19.55	-1	33,918	0.00%
2020/11/19	22	19.79	44	19.89	19.60	-22	33,983	-0.06%
2020/11/18	4	19.93	48	19.98	20.00	-44	33,763	-0.13%
2020/11/17	3	19.95	54	19.87	19.90	-51	33,440	-0.15%
2020/11/16	13.4	19.77	72.3	19.74	19.85	-58.9	33,694	-0.17%
2020/11/13	6	19.53	59	19.53	19.60	-53	33,186	-0.16%
2020/11/12	24	19.56	56.3	19.62	19.60	-32.3	33,088	-0.10%
2020/11/11	26.5	19.54	145.4	19.57	19.80	-118.9	32,671	-0.36%	大賣/鉅額交易
2020/11/10	73	19.01	189.1	19.01	19.10	-116.1	31,294	-0.37%	大賣/鉅額交易
2020/11/09	119	18.75	5	18.83	18.65	114	30,155	0.38%	大買/鉅額交易
2020/11/06	2.2	18.33	49	18.44	18.65	-46.8	29,811	-0.16%
2020/11/05	39	18.25	81	18.30	18.30	-42	29,735	-0.14%
2020/11/04	27	18.25	55	18.25	18.20	-28	29,954	-0.09%
2020/11/03	16.2	18.23	3.3	18.23	18.25	12.9	30,115	0.04%
2020/11/02	5.6	18.06	80	18.11	18.15	-74.5	30,207	-0.25%
2020/10/30	25	17.97	12	17.95	18.05	13	30,224	0.04%
2020/10/29	95	17.99	3	18.00	17.95	92	29,932	0.31%
2020/10/28	40	18.10	0	0.00	18.15	40	29,950	0.13%
2020/10/27	32	18.19	61	18.31	18.15	-29	30,132	-0.10%
2020/10/26	2.1	18.35	86	18.31	18.35	-84	30,153	-0.28%
2020/10/23	29	18.19	18	18.22	18.25	11	30,252	0.04%
2020/10/22	10	18.06	5	18.15	18.25	5	30,656	0.02%
2020/10/21	16.7	18.04	0.5	18.05	18.00	16.1	30,911	0.05%
2020/10/20	7	18.01	0	0.00	18.00	7	31,106	0.02%
2020/10/19	26	18.02	0	0.00	18.00	26	31,061	0.08%
2020/10/16	9.4	17.95	38	17.95	17.90	-28.6	31,649	-0.09%
2020/10/15	19.6	17.99	0	0.00	17.95	19.6	31,935	0.06%
2020/10/14	29	18.05	0.3	18.15	18.10	28.7	31,724	0.09%
2020/10/13	67.4	18.05	1	18.05	18.05	66.4	31,850	0.21%
2020/10/12	42.5	18.17	0	0.00	18.15	42.5	32,076	0.13%
2020/10/08	2	18.30	2	18.25	18.35	0	32,502	0.00%
2020/10/07	20.5	18.30	20	18.30	18.25	0.5	33,018	0.00%
2020/10/06	0	0.00	20	18.38	18.45	-20	33,938	-0.06%
2020/10/05	48.8	18.18	20	18.15	18.15	28.8	35,125	0.08%
2020/09/30	18	18.30	0	0.00	18.40	18	35,708	0.05%
2020/09/29	26	18.27	30	18.25	18.30	-4	35,989	-0.01%
2020/09/28	64	17.85	21.2	17.84	18.05	42.8	36,307	0.12%
2020/09/25	93.4	17.67	9	17.58	17.60	84.4	36,580	0.23%
2020/09/24	143.6	17.73	0	0.00	17.60	143.6	35,900	0.40%	大買/鉅額交易
2020/09/23	112	18.06	32	18.01	18.00	80	35,340	0.23%	大買/
2020/09/22	76.8	18.27	17	18.45	18.20	59.8	34,880	0.17%
2020/09/21	54.1	18.53	6	18.52	18.50	48.1	34,369	0.14%
2020/09/18	57.8	18.66	0	0.00	18.60	57.8	34,323	0.17%
2020/09/17	34	18.73	0	0.00	18.70	34	34,037	0.10%
2020/09/16	5	18.85	6.5	18.83	18.85	-1.5	33,942	0.00%
2020/09/15	22	18.78	1	18.80	18.90	21	33,992	0.06%
2020/09/14	8.4	18.76	41	18.77	18.80	-32.6	34,829	-0.09%
2020/09/11	85.1	18.79	12	18.72	18.85	73.1	34,980	0.21%
2020/09/10	17	18.80	1	18.90	18.90	16	35,114	0.05%
2020/09/09	25	18.83	0	0.00	18.80	25	35,318	0.07%
2020/09/08	45	18.87	0	0.00	18.90	45	35,508	0.13%
2020/09/07	48.1	18.81	6	18.93	18.85	42.1	35,874	0.12%
2020/09/04	35	18.74	2	18.73	18.80	33	36,107	0.09%
2020/09/03	27	18.79	6	18.93	18.85	21	35,911	0.06%
2020/09/02	63.4	18.76	34	18.71	18.70	29.4	35,754	0.08%
2020/09/01	70.5	18.89	0	0.00	18.90	70.5	35,252	0.20%
2020/08/31	27	19.03	33.1	19.00	18.95	-6.1	34,963	-0.02%
2020/08/28	28.7	19.05	23	19.10	19.00	5.7	34,821	0.02%
2020/08/27	19.4	19.01	0	0.00	19.00	19.4	35,174	0.06%
2020/08/26	12	19.08	5	19.10	19.20	7	35,208	0.02%
2020/08/25	8	19.08	8	19.15	19.10	0	35,375	0.00%
2020/08/24	21	19.05	23	19.05	19.05	-2	37,240	-0.01%
2020/08/21	33	19.10	14	19.10	19.20	19	37,597	0.05%
2020/08/20	196.2	19.09	90	19.08	19.00	106.2	37,561	0.28%	大買/鉅額交易
2020/08/19	5.3	19.42	0	0.00	19.40	5.3	36,998	0.01%
2020/08/18	9	19.43	0	0.00	19.40	9	36,721	0.02%
2020/08/17	8	19.48	37	19.46	19.50	-29	36,793	-0.08%
2020/08/14	48.5	19.38	1	19.45	19.35	47.5	36,930	0.13%
2020/08/13	6	19.43	17	19.50	19.50	-11	37,035	-0.03%
2020/08/12	52	19.42	2	19.45	19.40	50	37,303	0.13%
2020/08/11	83.1	19.45	1	19.55	19.40	82.1	37,427	0.22%
2020/08/10	5.7	19.47	50	19.45	19.40	-44.3	37,497	-0.12%
2020/08/07	36	19.38	5	19.40	19.35	31	37,567	0.08%
2020/08/06	7.1	19.36	5	19.35	19.40	2.1	37,582	0.01%
2020/08/05	11	19.35	0	0.00	19.30	11	38,122	0.03%
2020/08/04	63	19.37	11	19.44	19.35	52	38,283	0.14%
2020/08/03	36	19.32	0	0.00	19.30	36	38,321	0.09%
2020/07/31	22	19.47	50	19.70	19.40	-28	38,313	-0.07%
2020/07/30	62	19.56	21.2	19.55	19.65	40.8	38,215	0.11%
2020/07/29	106	19.53	20	19.63	19.50	86	38,150	0.23%	大買/
2020/07/28	33	19.32	15	19.35	19.35	18	38,620	0.05%
2020/07/27	73.6	19.39	1	19.60	19.35	72.6	39,135	0.19%
2020/07/24	72.8	19.57	2.9	19.60	19.50	69.9	39,242	0.18%
2020/07/23	55	19.67	65	19.68	19.75	-10	39,366	-0.03%
2020/07/22	65	19.74	6	19.71	19.80	59	39,850	0.15%
2020/07/21	105	19.83	2	19.80	19.80	103	39,576	0.26%	大買/鉅額交易
2020/07/20	35	19.82	4.1	19.89	19.85	30.9	39,607	0.08%
2020/07/17	35	19.82	19	19.85	19.90	16	40,237	0.04%
2020/07/16	41.2	19.84	2	19.85	19.85	39.2	40,922	0.10%
2020/07/15	114	19.89	1	19.90	19.90	113	40,646	0.28%	大買/鉅額交易
2020/07/14	78	20.00	174	19.96	19.95	-96	40,486	-0.24%	大賣/
2020/07/13	42	20.04	22	20.08	20.10	20	40,670	0.05%
2020/07/10	151	20.93	52	20.93	20.90	99	40,629	0.24%	大買/
2020/07/09	81	21.11	4.2	21.11	21.15	76.8	40,292	0.19%
2020/07/08	7	21.13	19.2	21.12	21.15	-12.1	40,156	-0.03%
2020/07/07	5	21.06	43	21.09	21.20	-38	40,241	-0.09%
2020/07/06	22	20.99	144.4	21.00	21.05	-122.4	40,072	-0.31%	大賣/鉅額交易
2020/07/03	22.1	20.62	35	20.72	20.80	-12.9	39,932	-0.03%
2020/07/02	56	20.50	14	20.56	20.50	42	39,906	0.11%
2020/07/01	67	20.48	4.3	20.56	20.50	62.7	40,075	0.16%
2020/06/30	37	20.35	35	20.36	20.35	2	40,199	0.00%
2020/06/29	15	20.19	1	20.25	20.25	14	40,755	0.03%
2020/06/24	138	20.28	7	20.25	20.25	131	41,200	0.32%	大買/鉅額交易
2020/06/23	19	20.20	2.3	20.27	20.40	16.7	41,993	0.04%
2020/06/22	22	20.18	11.6	20.25	20.30	10.4	42,669	0.02%
2020/06/19	26	20.24	0	0.00	20.10	26	43,720	0.06%
2020/06/18	39	20.30	71	20.45	20.30	-32	43,953	-0.07%
2020/06/17	11	20.28	1	20.45	20.55	10	45,257	0.02%
2020/06/16	4	20.28	17	20.31	20.35	-13	46,903	-0.03%
2020/06/15	37	20.16	6	20.24	20.10	31	48,350	0.06%
2020/06/12	62	20.22	59	20.16	20.20	3	49,216	0.01%
2020/06/11	104	20.93	25	20.81	20.65	79	50,336	0.16%	大買/
2020/06/10	61	21.05	7	21.05	21.10	54	51,195	0.11%
2020/06/09	12	20.94	107	21.05	21.05	-95	53,643	-0.18%	大賣/
2020/06/08	8	20.94	45	20.89	21.00	-37	54,674	-0.07%
2020/06/05	8	20.85	8	20.74	20.80	0	55,643	0.00%
2020/06/04	12	20.73	11	20.74	20.65	1	56,543	0.00%
2020/06/03	7.2	20.68	68.1	20.70	20.75	-60.9	57,457	-0.11%
2020/06/02	18	20.24	22	20.17	20.30	-4	57,439	-0.01%
2020/06/01	39	20.05	49	20.06	20.05	-10	57,450	-0.02%
2020/05/29	25	19.74	0	0.00	19.95	25	57,494	0.04%
2020/05/28	51.2	19.90	0	0.00	19.85	51.2	55,907	0.09%
2020/05/27	35	20.04	37	20.04	20.10	-2	56,210	0.00%
2020/05/26	23	19.88	21	19.88	19.95	2	56,541	0.00%
2020/05/25	1	19.65	110.9	19.56	19.75	-109.9	56,691	-0.19%	大賣/鉅額交易
2020/05/22	17	19.59	0	0.00	19.55	17	56,938	0.03%
2020/05/21	14.8	19.76	0.2	19.85	19.80	14.5	56,923	0.03%
2020/05/20	7	19.77	1	19.80	19.85	6	56,828	0.01%
2020/05/19	10	19.83	114	19.77	19.85	-104	57,037	-0.18%	大賣/鉅額交易
2020/05/18	42.3	19.60	34	19.51	19.50	8.3	57,028	0.01%
2020/05/15	2	19.58	20	19.69	19.60	-18	57,006	-0.03%
2020/05/14	79	19.56	3	19.55	19.55	76	57,148	0.13%
2020/05/13	75	19.65	1	19.80	19.80	74	56,821	0.13%
2020/05/12	68	19.63	23	19.60	19.65	45	56,806	0.08%
2020/05/11	29	20.05	71	20.02	20.00	-42	56,510	-0.07%
2020/05/08	38.1	19.87	12	19.92	19.80	26.1	56,336	0.05%
2020/05/07	5.1	19.75	1	19.60	19.70	4.1	56,494	0.01%
2020/05/06	18	19.46	4	19.49	19.55	14	56,584	0.02%
2020/05/05	94	19.65	6	19.64	19.65	88	56,507	0.16%
2020/05/04	51.4	19.46	11	19.45	19.50	40.4	56,571	0.07%
2020/04/30	7.1	20.13	130	20.04	20.00	-122.9	56,460	-0.22%	大賣/鉅額交易
2020/04/29	5	19.63	112	19.78	19.70	-107	56,001	-0.19%	大賣/鉅額交易
2020/04/28	133.1	19.20	132	19.30	19.50	1.1	56,031	0.00%	大買/大賣/
2020/04/27	12.2	18.93	46	19.00	19.05	-33.8	57,103	-0.06%
2020/04/24	18.1	18.60	14	18.68	18.60	4.1	56,791	0.01%
2020/04/23	165	18.54	113	18.55	18.55	52	56,445	0.09%	大買/大賣/
2020/04/22	85.2	18.43	7	18.26	18.50	78.2	56,084	0.14%
2020/04/21	168.7	18.84	404	18.70	18.70	-235.3	55,653	-0.42%	大買/大賣/鉅額交易
2020/04/20	53.1	19.40	9	19.41	19.30	44.1	54,957	0.08%
2020/04/17	121	19.62	42	19.74	19.60	79	54,808	0.14%	大買/
2020/04/16	86	19.53	0	0.00	19.50	86	54,484	0.16%
2020/04/15	153	20.06	98	20.03	19.90	55	53,928	0.10%	大買/
2020/04/14	16	19.52	71	19.45	19.65	-55	53,168	-0.10%
2020/04/13	125	18.85	110	18.78	18.80	15	52,397	0.03%	大買/大賣/
2020/04/10	60	18.51	15	18.48	18.65	45	51,908	0.09%
2020/04/09	41.2	18.04	20	18.05	18.05	21.2	51,292	0.04%
2020/04/08	46.9	17.93	55	17.91	17.95	-8.1	50,814	-0.02%
2020/04/07	18	17.93	15.1	17.92	17.90	2.9	50,406	0.01%
2020/04/06	26	17.60	118	17.82	17.85	-92	50,107	-0.18%	大賣/
2020/04/01	185.6	17.82	10.1	17.74	17.75	175.5	49,449	0.35%	大買/鉅額交易
2020/03/31	21	18.00	48.2	18.06	17.90	-27.2	49,090	-0.06%
2020/03/30	10	17.59	32	17.71	17.90	-22	48,326	-0.05%
2020/03/27	147	17.78	42	17.80	17.90	105	47,734	0.22%	大買/鉅額交易
2020/03/26	127	17.37	51	17.14	17.30	76	46,872	0.16%	大買/
2020/03/25	40.1	17.58	139	17.53	17.50	-99	46,742	-0.21%	大賣/
2020/03/24	33	16.71	29.2	16.76	16.60	3.8	45,846	0.01%
2020/03/23	232.2	16.26	49.5	16.19	16.15	182.6	45,074	0.41%	大買/鉅額交易
2020/03/20	197	17.12	26	17.09	17.10	171	43,907	0.39%	大買/鉅額交易
2020/03/19	186	16.65	54	16.91	16.30	132	42,276	0.31%	大買/鉅額交易
2020/03/18	42.8	18.09	15	18.00	17.95	27.8	41,243	0.07%
2020/03/17	65.5	18.44	37	18.55	18.35	28.5	40,340	0.07%
2020/03/16	100.1	19.20	147	19.30	19.05	-46.9	38,936	-0.12%	大賣/
2020/03/13	110.1	19.01	47.9	19.23	19.65	62.2	37,786	0.16%	大買/
2020/03/12	65.1	20.61	85.1	20.67	20.50	-20	35,232	-0.06%
2020/03/11	101	21.40	5	21.35	21.35	96	34,135	0.28%	大買/
2020/03/10	187.8	21.55	70.9	21.50	21.55	116.9	33,181	0.35%	大買/鉅額交易
2020/03/09	93.4	21.98	9	21.95	21.80	84.4	32,323	0.26%
2020/03/06	9	22.57	40	22.35	22.40	-31	31,317	-0.10%
2020/03/05	0	0.00	25	22.71	22.85	-25	31,030	-0.08%
2020/03/04	27	22.46	40	22.55	22.55	-13	30,859	-0.04%
2020/03/03	112	22.56	12	22.45	22.55	100	30,623	0.33%	大買/
2020/03/02	11	22.26	5	22.15	22.25	6	30,120	0.02%
2020/02/27	8	22.66	10	22.67	22.70	-2	30,315	-0.01%
2020/02/26	11	22.58	9	22.67	22.80	2	29,971	0.01%
2020/02/25	21	22.70	17	22.71	22.80	4	29,697	0.01%
2020/02/24	14.1	22.91	40	22.95	22.85	-25.9	29,878	-0.09%
2020/02/21	11	23.17	2	23.45	23.20	9	29,917	0.03%
2020/02/20	20	23.40	3	23.42	23.45	17	29,837	0.06%
2020/02/19	14.8	23.24	62.7	23.19	23.30	-47.8	29,646	-0.16%
2020/02/18	0	0.00	28	23.01	23.10	-28	29,619	-0.09%
2020/02/17	5	22.82	28	22.92	22.95	-23	29,671	-0.08%
2020/02/14	0	0.00	144.1	22.78	22.80	-144.1	30,157	-0.48%	大賣/鉅額交易
2020/02/13	21	22.75	7	22.79	22.80	14	30,859	0.05%
2020/02/12	3.1	22.54	4	22.64	22.65	-1	31,125	0.00%
2020/02/11	1.4	22.52	28	22.50	22.55	-26.5	31,005	-0.09%
2020/02/10	2	22.40	5	22.37	22.50	-3	31,077	-0.01%
2020/02/07	7.1	22.44	22.4	22.37	22.50	-15.3	31,568	-0.05%
2020/02/06	1	22.40	74	22.39	22.50	-73	31,453	-0.23%
2020/02/05	13	22.31	1	22.20	22.40	12	31,694	0.04%
2020/02/04	10	22.20	11	22.28	22.30	-1	31,443	0.00%
2020/02/03	2.8	21.93	16	21.85	21.95	-13.3	31,371	-0.04%
2020/01/31	24	22.11	20	22.15	22.05	4	31,208	0.01%
2020/01/30	48	22.20	71	22.36	22.00	-23	30,750	-0.07%
2020/01/20	5.2	22.66	85	22.77	22.90	-79.8	29,385	-0.27%
2020/01/17	13	22.50	21	22.60	22.60	-8	29,165	-0.03%
2020/01/15	11	22.66	0	0.00	22.70	11	29,348	0.04%
2020/01/14	1	22.50	31	22.50	22.60	-30	29,269	-0.10%
2020/01/13	27	22.29	1.2	22.33	22.50	25.8	28,942	0.09%
2020/01/10	15	22.27	0	0.00	22.25	15	29,085	0.05%
2020/01/09	9	22.26	3	22.30	22.30	6	29,229	0.02%
2020/01/08	54	22.18	0	0.00	22.25	54	29,318	0.18%
2020/01/07	6	22.33	82	22.26	22.35	-76	29,051	-0.26%
2020/01/06	52	22.26	0	0.00	22.25	52	29,172	0.18%
2020/01/03	18.2	22.35	2	22.40	22.45	16.2	28,991	0.06%
2020/01/02	0	0.00	5	22.30	22.35	-5	29,062	-0.02%
2019/12/31	6	22.32	16	22.30	22.40	-10	29,038	-0.03%
2019/12/30	10	22.43	4	22.50	22.50	6	28,926	0.02%
2019/12/27	1	22.45	12	22.49	22.50	-11	28,856	-0.04%
2019/12/26	2.5	22.42	0	0.00	22.45	2.5	28,840	0.01%
2019/12/25	9	22.45	0	0.00	22.45	9	29,121	0.03%
2019/12/24	40.1	22.46	2	22.50	22.45	38.1	29,229	0.13%
2019/12/23	12.4	22.44	16.6	22.38	22.50	-4.2	29,234	-0.01%
2019/12/20	6.7	22.48	31	22.45	22.40	-24.3	29,485	-0.08%
2019/12/19	1	22.40	5	22.40	22.40	-4	29,215	-0.01%
2019/12/18	10	22.30	16	22.42	22.50	-6	29,240	-0.02%
2019/12/17	21	22.30	0	0.00	22.40	21	29,345	0.07%
2019/12/16	9	22.38	2	22.40	22.30	7	29,100	0.02%
2019/12/13	30.2	22.45	107	22.39	22.50	-76.8	29,132	-0.26%	大賣/
2019/12/12	0	0.00	74	22.18	22.15	-74	28,495	-0.26%
2019/12/11	0	0.00	14	22.05	22.10	-14	28,282	-0.05%
2019/12/10	8	21.95	2	21.95	21.95	6	28,209	0.02%
2019/12/09	34	21.79	1	21.80	21.85	33	28,218	0.12%
2019/12/06	12	21.70	14	21.83	21.90	-2	28,482	-0.01%
2019/12/05	23	21.73	0	0.00	21.70	23	28,490	0.08%
2019/12/04	24	21.65	20.1	21.83	21.85	4	28,342	0.01%
2019/12/03	5	21.75	0	0.00	21.75	5	28,292	0.02%
2019/12/02	26	21.75	2	21.85	21.85	24	28,151	0.09%
2019/11/29	20	21.85	30	21.85	21.85	-10	28,072	-0.04%
2019/11/28	33.5	22.02	0	0.00	21.95	33.5	27,767	0.12%
2019/11/27	1	22.10	0	0.00	22.25	1	27,753	0.00%
2019/11/26	1	22.00	25	22.13	22.10	-24	27,682	-0.09%
2019/11/25	5	21.94	6	21.99	21.90	-1	26,609	0.00%
2019/11/22	1	21.95	1	21.95	22.00	0	26,937	0.00%
2019/11/21	19	21.98	0	0.00	22.00	19	26,777	0.07%
2019/11/20	2	22.10	0	0.00	22.15	2	26,305	0.01%
2019/11/19	14.8	22.11	3	22.25	22.25	11.8	26,043	0.05%
2019/11/18	17.9	22.16	1	22.15	22.25	16.9	26,049	0.06%
2019/11/15	24	22.15	6	22.28	22.15	18	25,962	0.07%
2019/11/14	11	22.20	2	22.20	22.15	9	25,865	0.03%
2019/11/13	12.1	22.15	200	22.20	22.25	-187.9	25,955	-0.72%	大賣/鉅額交易
2019/11/12	11.1	21.86	46	21.88	21.90	-34.9	25,256	-0.14%
2019/11/11	41.1	21.60	350	21.74	21.60	-308.9	24,622	-1.25%	大賣/鉅額交易
2019/11/08	9.2	21.76	14	21.76	21.85	-4.9	24,477	-0.02%
2019/11/07	1	21.70	15.5	21.72	21.70	-14.5	24,669	-0.06%
2019/11/06	27	21.71	62	21.71	21.75	-35	24,715	-0.14%
2019/11/05	24	21.45	19	21.49	21.50	5	24,262	0.02%
2019/11/04	130.1	21.36	26	21.38	21.45	104.1	24,725	0.42%	大買/鉅額交易
2019/11/01	121	21.24	2	21.20	21.25	119	24,489	0.49%	大買/鉅額交易
2019/10/31	105.1	21.20	26	21.24	21.20	79.1	24,908	0.32%	大買/
2019/10/30	33	21.02	3	21.00	21.10	30	24,686	0.12%
2019/10/29	3	21.20	3	21.10	21.15	0	25,036	0.00%
2019/10/28	1	21.00	52	21.10	21.10	-51	24,769	-0.21%
2019/10/25	7	20.96	1	21.05	21.05	6	24,723	0.02%
2019/10/24	11	21.05	3	21.05	21.15	8	24,634	0.03%
2019/10/23	17	20.93	6	20.97	21.00	11	24,501	0.04%
2019/10/22	0	0.00	2.3	20.98	21.10	-2.3	24,460	-0.01%
2019/10/21	45	20.93	5	20.99	21.00	40	24,214	0.17%
2019/10/18	39.2	20.99	3	21.00	20.90	36.2	24,260	0.15%
2019/10/17	34.1	21.14	38	21.12	21.15	-3.9	24,150	-0.02%
2019/10/16	26	20.93	8	20.95	20.95	18	23,826	0.08%
2019/10/15	2	20.90	20.3	20.85	20.90	-18.3	23,758	-0.08%
2019/10/14	3	20.90	4	20.88	20.90	-1	24,159	0.00%
2019/10/09	14.7	20.61	0	0.00	20.60	14.7	24,663	0.06%
2019/10/08	1	20.75	0	0.00	20.75	1	25,546	0.00%
2019/10/07	1	20.60	1	20.55	20.55	0	25,902	0.00%
2019/10/04	32	20.57	0	0.00	20.60	32	26,141	0.12%
2019/10/03	40	20.56	0	0.00	20.55	40	26,541	0.15%
2019/10/02	4	20.75	0	0.00	20.80	4	26,747	0.01%
2019/10/01	12.2	20.77	0	0.00	20.85	12.2	27,048	0.04%
2019/09/27	12	20.63	0	0.00	20.60	12	27,031	0.04%
2019/09/26	17	20.70	4	20.70	20.70	13	27,241	0.05%
2019/09/25	26	20.55	0	0.00	20.65	26	27,559	0.09%
2019/09/24	23.6	20.73	2	20.80	20.75	21.6	27,399	0.08%
2019/09/23	47	21.01	14	21.13	20.90	33	27,318	0.12%
2019/09/20	50	21.26	5	21.26	21.30	45	27,456	0.16%
2019/09/19	10	21.25	5	21.25	21.25	5	27,069	0.02%
2019/09/18	6.6	21.12	7	21.09	21.30	-0.4	27,226	0.00%
2019/09/17	8	20.94	88	20.95	21.00	-80	27,189	-0.29%
2019/09/16	11	21.02	52	21.01	21.05	-41	27,856	-0.15%
2019/09/12	2	21.03	6	20.95	21.00	-4	28,088	-0.01%
2019/09/11	71	20.91	4	20.93	21.00	67	28,410	0.24%
2019/09/10	3.2	20.89	21	20.85	20.95	-17.8	28,358	-0.06%
2019/09/09	25	20.55	2	20.63	20.65	23	28,256	0.08%
2019/09/06	10.1	20.55	7	20.55	20.55	3.1	28,532	0.01%
2019/09/05	3	20.43	8	20.48	20.45	-5	28,606	-0.02%
2019/09/04	0	0.00	5	20.40	20.35	-5	28,798	-0.02%
2019/09/03	32.2	20.30	1	20.35	20.20	31.2	28,999	0.11%
2019/09/02	2	20.25	0.9	20.35	20.30	1.1	29,402	0.00%
2019/08/30	0	0.00	1	20.30	20.35	-1	29,782	0.00%
2019/08/29	25.6	20.11	1	20.15	20.10	24.6	29,901	0.08%
2019/08/28	3	20.17	0	0.00	20.15	3	30,230	0.01%
2019/08/27	4	20.18	0	0.00	20.05	4	30,411	0.01%
2019/08/26	42	20.19	0	0.00	20.15	42	30,322	0.14%
2019/08/23	0	0.00	0.5	20.50	20.50	-0.5	30,561	0.00%
2019/08/22	4	20.33	0	0.00	20.25	4	30,712	0.01%
2019/08/21	6	20.50	0	0.00	20.30	6	31,456	0.02%
2019/08/20	1.1	20.42	2	20.45	20.60	-0.9	31,423	0.00%
2019/08/19	5	20.46	2	20.50	20.45	3	31,432	0.01%
2019/08/16	0	0.00	19	20.35	20.50	-19	31,486	-0.06%
2019/08/15	23	20.02	30	20.10	20.05	-7	31,295	-0.02%
2019/08/14	5	20.20	10	20.30	20.20	-5	31,569	-0.02%
2019/08/13	37	20.06	13	20.06	20.00	24	31,757	0.08%
2019/08/12	2	20.23	1	20.45	20.20	1	31,637	0.00%
2019/08/08	11	20.22	19	20.15	20.15	-8	31,471	-0.03%
2019/08/07	12	20.02	15	20.05	20.05	-3	31,689	-0.01%
2019/08/06	26	19.89	141	19.85	19.95	-115	32,019	-0.36%	大賣/鉅額交易
2019/08/05	27	20.04	50	20.08	20.10	-23	31,858	-0.07%
2019/08/02	35	20.09	0	0.00	20.05	35	32,159	0.11%
2019/08/01	32	20.24	2	20.25	20.30	30	32,456	0.09%
2019/07/31	10	20.41	5	20.55	20.30	5	32,839	0.02%
2019/07/30	0	0.00	3	20.50	20.50	-3	32,580	-0.01%
2019/07/29	3	20.50	1	20.50	20.50	2	33,121	0.01%
2019/07/25	16	20.49	5	20.54	20.65	11	34,955	0.03%
2019/07/24	39	20.49	0	0.00	20.45	39	35,354	0.11%
2019/07/23	4	20.50	3	20.50	20.50	1	35,852	0.00%
2019/07/22	19	20.52	0	0.00	20.55	19	35,969	0.05%
2019/07/19	61	20.62	20	20.60	20.50	41	35,993	0.11%
2019/07/18	9	20.59	1	20.55	20.60	8	36,021	0.02%
2019/07/17	4	20.51	0	0.00	20.60	4	36,136	0.01%
2019/07/16	79	20.52	24.4	20.49	20.55	54.6	36,056	0.15%
2019/07/15	57	20.70	0	0.00	20.65	57	35,686	0.16%
2019/07/12	32	21.69	4	21.65	21.60	28	35,402	0.08%
2019/07/11	20	21.72	50	21.76	21.75	-30	34,856	-0.09%
2019/07/10	0	0.00	1	21.75	21.75	-1	34,509	0.00%
2019/07/09	0.2	21.70	13	21.72	21.70	-12.8	34,489	-0.04%
2019/07/08	11	21.70	2	21.70	21.70	9	34,092	0.03%
2019/07/05	10	21.65	1	21.70	21.70	9	33,912	0.03%
2019/07/04	12.2	21.55	3	21.60	21.55	9.2	33,827	0.03%
2019/07/03	2	21.45	2	21.40	21.50	0	33,814	0.00%
2019/07/02	0	0.00	6	21.43	21.50	-6	33,679	-0.02%
2019/07/01	1	21.50	11	21.50	21.45	-10	33,343	-0.03%
2019/06/28	22.2	21.45	14	21.44	21.35	8.2	33,160	0.02%
2019/06/27	1	21.35	56	21.40	21.45	-55	33,348	-0.16%
2019/06/26	1	21.20	0	0.00	21.20	1	33,292	0.00%
2019/06/25	3.5	21.14	10	21.20	21.10	-6.5	33,339	-0.02%
2019/06/24	29	21.13	15	21.30	21.05	14	33,308	0.04%
2019/06/21	56	21.15	4.5	21.11	21.10	51.5	32,956	0.16%
2019/06/20	24	21.42	12	21.48	21.40	12	32,289	0.04%
2019/06/19	16.5	21.39	194	21.44	21.50	-177.5	32,024	-0.55%	大賣/鉅額交易
2019/06/18	5	21.35	11	21.31	21.30	-6	31,469	-0.02%
2019/06/17	6.3	21.32	17	21.38	21.30	-10.8	31,575	-0.03%
2019/06/14	5	21.30	30	21.34	21.35	-25	31,601	-0.08%
2019/06/12	0	0.00	82	21.10	21.10	-82	31,699	-0.26%
2019/06/10	4	21.28	50.7	21.31	21.30	-46.7	31,246	-0.15%
2019/06/06	2.5	20.97	1	20.95	21.05	1.5	30,905	0.00%
2019/06/05	17	20.86	23	20.94	20.95	-6	30,745	-0.02%
2019/06/04	25.1	20.88	1	20.80	20.80	24.1	30,803	0.08%
2019/06/03	21	20.83	0	0.00	20.90	21	30,653	0.07%
2019/05/31	2	20.93	0	0.00	20.95	2	30,684	0.01%
2019/05/30	42	20.85	2	20.90	20.90	40	30,525	0.13%
2019/05/29	50.1	20.87	0	0.00	20.85	50.1	30,603	0.16%
2019/05/28	0.8	21.05	10	21.05	21.05	-9.2	30,736	-0.03%
2019/05/27	1	20.95	11	21.00	20.95	-10	30,128	-0.03%
2019/05/24	4	20.84	2	20.85	20.90	2	30,240	0.01%
2019/05/23	1.1	20.85	2	20.85	20.85	-0.9	30,190	0.00%
2019/05/22	17	20.92	60	20.85	20.90	-43	30,039	-0.14%
2019/05/21	0	0.00	80	20.97	20.95	-80	30,045	-0.27%
2019/05/20	0	0.00	51	20.90	20.90	-51	29,570	-0.17%
2019/05/17	5.5	20.77	22.3	20.80	20.70	-16.8	29,337	-0.06%
2019/05/16	2	20.85	0	0.00	20.70	2	29,265	0.01%
2019/05/15	40	20.86	1	20.85	20.80	39	29,001	0.13%
2019/05/14	13	20.93	14	20.96	21.05	-1	28,760	0.00%
2019/05/13	10	21.05	36	21.03	21.05	-26	28,667	-0.09%
2019/05/10	4	21.20	8	21.21	21.20	-4	28,748	-0.01%
2019/05/09	28	21.02	17	20.99	20.85	11	28,522	0.04%
2019/05/08	67	21.13	24	21.15	21.10	43	28,103	0.15%
2019/05/07	42	21.65	40	21.60	21.45	2	27,915	0.01%
2019/05/06	97	21.41	21.2	21.41	21.45	75.8	28,031	0.27%
2019/05/03	44.2	21.66	107	21.75	21.85	-62.9	27,735	-0.23%	大賣/
2019/05/02	32	21.48	179	21.46	21.50	-147	26,834	-0.55%	大賣/鉅額交易
2019/04/30	0	0.00	43	21.01	21.15	-43	26,317	-0.16%
2019/04/29	2	20.90	60	20.82	20.90	-58	26,122	-0.22%
2019/04/26	6	20.46	38	20.55	20.45	-32	26,110	-0.12%
2019/04/25	0	0.00	27	20.60	20.60	-27	26,122	-0.10%
2019/04/24	11	20.46	78	20.51	20.50	-67	26,302	-0.25%
2019/04/23	16	20.39	0	0.00	20.45	16	26,286	0.06%
2019/04/22	3	20.43	1	20.50	20.45	2	26,317	0.01%
2019/04/19	10	20.40	12.1	20.36	20.40	-2.1	26,539	-0.01%
2019/04/18	82.4	20.25	2	20.30	20.20	80.4	26,699	0.30%
2019/04/17	45.9	20.37	1	20.45	20.35	44.9	26,558	0.17%
2019/04/16	13	20.46	8	20.46	20.45	5	26,322	0.02%
2019/04/15	44.6	20.47	2	20.60	20.40	42.6	26,435	0.16%
2019/04/12	13	20.57	0.1	20.60	20.55	12.9	26,754	0.05%
2019/04/11	3	20.65	16.1	20.67	20.70	-13.1	26,867	-0.05%
2019/04/10	14	20.62	8	20.75	20.55	6	26,937	0.02%
2019/04/09	1	20.65	20	20.69	20.75	-19	27,013	-0.07%
2019/04/08	9	20.49	62.4	20.51	20.55	-53.4	26,910	-0.20%
2019/04/03	41	20.38	60	20.44	20.35	-19	26,705	-0.07%
2019/04/02	34	20.38	5	20.43	20.40	29	26,687	0.11%
2019/04/01	97	20.37	12	20.39	20.30	85	26,739	0.32%
2019/03/29	12	20.40	0	0.00	20.45	12	26,136	0.05%
2019/03/28	14	20.43	27	20.49	20.40	-13	26,082	-0.05%
2019/03/27	44.5	20.49	63	20.50	20.40	-18.5	26,159	-0.07%
2019/03/26	7	20.60	80	20.60	20.65	-73	26,032	-0.28%
2019/03/25	32	20.62	51	20.60	20.60	-19	26,246	-0.07%
2019/03/22	41.4	20.90	0	0.00	20.90	41.4	26,262	0.16%
2019/03/21	1	20.95	4	21.00	21.00	-3	26,561	-0.01%
2019/03/20	11	20.81	2	20.95	20.90	9	26,863	0.03%
2019/03/19	16	20.95	4	20.98	20.90	12	27,412	0.04%
2019/03/18	17	20.77	29	20.76	20.85	-12	27,481	-0.04%
2019/03/15	4	20.63	11	20.89	20.65	-7	27,712	-0.03%
2019/03/14	9.1	20.57	0	0.00	20.55	9.1	27,247	0.03%
2019/03/13	17.1	20.51	0	0.00	20.45	17.1	27,360	0.06%
2019/03/12	15	20.58	9	20.55	20.60	6	27,326	0.02%
2019/03/11	22	20.45	0	20.55	20.45	22	27,366	0.08%
2019/03/08	29	20.43	10	20.50	20.35	19	27,427	0.07%
2019/03/07	12	20.56	9	20.65	20.60	3	27,577	0.01%
2019/03/06	114	20.64	5	20.66	20.55	109	27,671	0.39%	大買/鉅額交易
2019/03/05	40	20.65	4	20.65	20.65	36	27,714	0.13%
2019/03/04	84	20.69	2	20.75	20.75	82	27,585	0.30%
2019/02/27	14	20.79	2	20.80	20.85	12	27,417	0.04%
2019/02/26	12	20.67	7	20.79	20.80	5	27,282	0.02%
2019/02/25	18	20.74	4	20.75	20.75	14	27,137	0.05%
2019/02/21	0	0.00	2	20.70	20.75	-2	26,919	-0.01%
2019/02/20	27	20.48	10.1	20.55	20.55	16.9	27,123	0.06%
2019/02/18	6	20.50	10	20.50	20.45	-4	27,517	-0.01%
2019/02/15	8	20.48	0	0.00	20.45	8	27,909	0.03%
2019/02/14	4	20.63	0	0.00	20.60	4	28,469	0.01%
2019/02/13	4	20.50	23	20.63	20.60	-19	28,526	-0.07%
2019/02/12	11	20.33	7	20.49	20.55	4	28,385	0.01%
2019/02/11	27	20.48	0	0.00	20.45	27	27,998	0.10%
2019/01/30	10.5	20.56	6	20.60	20.70	4.5	27,590	0.02%
2019/01/29	36	20.45	7	20.51	20.55	29	27,382	0.11%
2019/01/28	6	20.60	60	20.63	20.70	-54	27,299	-0.20%
2019/01/25	61	20.57	1	20.55	20.60	60	27,101	0.22%
2019/01/24	0	0.00	1	20.30	20.40	-1	26,799	0.00%
2019/01/23	0	0.00	1	20.45	20.35	-1	27,098	0.00%
2019/01/22	3	20.20	216	20.35	20.50	-213	27,099	-0.79%	大賣/鉅額交易
2019/01/21	37	20.11	1	20.05	20.25	36	26,915	0.13%
2019/01/18	48	19.98	2	20.08	19.95	46	27,051	0.17%
2019/01/17	7	20.01	0	0.00	20.00	7	27,425	0.03%
2019/01/16	5.2	20.02	0	0.00	20.05	5.2	28,259	0.02%
2019/01/14	5	20.04	2	20.15	20.10	3	28,092	0.01%
2019/01/11	1	20.10	1	20.10	20.10	0	28,288	0.00%
2019/01/10	6	20.08	8.8	20.15	20.20	-2.8	28,063	-0.01%
2019/01/09	9	20.22	10	20.19	20.25	-1	27,976	0.00%
2019/01/08	8	19.94	0	0.00	19.95	8	27,952	0.03%
2019/01/07	2	20.00	8.1	20.05	20.10	-6.1	28,441	-0.02%
2019/01/04	30	19.78	127	19.90	19.80	-97	29,344	-0.33%	大賣/
2019/01/03	19	19.98	40	19.98	20.00	-21	30,352	-0.07%
2019/01/02	18	19.89	4	20.20	19.90	14	30,669	0.05%
2018/12/28	0	0.00	70	20.09	20.20	-70	30,755	-0.23%
2018/12/27	3	19.95	25.2	19.92	19.95	-22.2	30,893	-0.07%
2018/12/26	11	19.85	58	19.89	19.80	-47	31,347	-0.15%
2018/12/25	26	19.73	32	19.73	19.75	-6	31,571	-0.02%
2018/12/24	6	19.85	2	19.85	19.85	4	31,770	0.01%
2018/12/22	13	19.95	0	0.00	19.95	13	31,824	0.04%
2018/12/21	62	19.95	0	0.00	19.90	62	32,371	0.19%
2018/12/20	4	19.98	0	0.00	19.95	4	32,619	0.01%
2018/12/19	10	20.05	0	0.00	20.15	10	32,555	0.03%
2018/12/18	9	20.08	1	20.15	20.00	8	32,766	0.02%
2018/12/17	3	20.20	3	20.30	20.20	0	33,529	0.00%
2018/12/14	0	0.00	40	20.33	20.45	-40	34,004	-0.12%
2018/12/13	0	0.00	1	20.10	20.10	-1	33,884	0.00%
2018/12/12	57	19.92	1	19.85	19.90	56	33,804	0.17%
2018/12/11	10	19.97	2	20.00	20.00	8	32,968	0.02%
2018/12/10	44	20.03	6	20.03	20.00	38	32,772	0.12%
2018/12/07	42	20.23	0	0.00	20.20	42	32,513	0.13%
2018/12/06	23	20.25	10	20.25	20.35	13	32,465	0.04%
2018/12/05	53	20.48	0	0.00	20.45	53	32,426	0.16%
2018/12/04	8	20.65	0	0.00	20.65	8	32,496	0.02%
2018/12/03	4	20.73	13	20.70	20.70	-9	32,469	-0.03%
2018/11/30	119	20.50	5.8	20.41	20.45	113.2	32,270	0.35%	大買/鉅額交易
2018/11/29	10	20.55	2	20.40	20.40	8	31,986	0.03%
2018/11/28	16	20.57	5	20.55	20.60	11	31,806	0.03%
2018/11/27	11	20.54	0	0.00	20.60	11	31,712	0.03%
2018/11/26	60	20.92	0	0.00	20.65	60	31,800	0.19%
2018/11/23	7.1	20.56	0	0.00	20.50	7.1	31,676	0.02%
2018/11/22	24	20.72	0	0.00	20.70	24	31,618	0.08%
2018/11/21	19	20.80	20	20.80	20.85	-1	31,646	0.00%
2018/11/20	4	21.00	0	0.00	21.00	4	31,556	0.01%
2018/11/19	30	21.07	109	21.21	21.35	-79	31,507	-0.25%	大賣/
2018/11/16	0	0.00	102	20.96	21.10	-102	31,257	-0.33%	大賣/鉅額交易
2018/11/15	1	20.60	0	0.00	20.70	1	30,961	0.00%
2018/11/14	21	20.71	0	0.00	20.70	21	30,812	0.07%
2018/11/13	40	20.65	0	0.00	20.90	40	30,538	0.13%
2018/11/12	1	21.05	24	21.15	21.10	-23	30,184	-0.08%
2018/11/09	0.2	21.15	0	0.00	21.15	0.2	30,503	0.00%
2018/11/07	0	0.00	101	20.96	21.00	-101	30,638	-0.33%	大賣/鉅額交易
2018/11/06	0	0.00	64	20.71	20.75	-64	31,190	-0.21%
2018/11/05	21	20.54	2	20.60	20.75	19	31,357	0.06%
2018/11/02	0	0.00	50	20.50	20.80	-50	31,507	-0.16%
2018/11/01	4	20.40	10	20.35	20.35	-6	31,652	-0.02%
2018/10/31	26.5	20.33	23.6	20.26	20.65	2.9	32,056	0.01%
2018/10/30	26	19.90	0	0.00	19.95	26	31,843	0.08%
2018/10/29	9	19.88	0	0.00	19.80	9	32,258	0.03%
2018/10/26	9	19.94	0	0.00	19.90	9	32,467	0.03%
2018/10/25	62	19.96	41.8	19.95	19.90	20.2	32,549	0.06%
2018/10/24	132	20.51	0	0.00	20.40	132	32,425	0.41%	大買/鉅額交易
2018/10/23	54.1	20.94	0	0.00	20.95	54.1	31,694	0.17%
2018/10/22	43	20.95	3	21.15	21.10	40	31,566	0.13%
2018/10/19	3	21.00	10.4	21.05	21.15	-7.4	32,037	-0.02%
2018/10/17	27.2	21.13	1	21.05	21.05	26.2	32,056	0.08%
2018/10/16	71.1	21.25	14	21.33	21.15	57.1	32,242	0.18%
2018/10/15	49.1	21.34	3	21.25	21.20	46.1	32,038	0.14%
2018/10/12	102	20.93	15	21.10	21.70	87	31,832	0.27%	大買/
2018/10/11	261	21.53	81	21.45	21.15	180	30,930	0.58%	大買/鉅額交易
2018/10/09	0.2	22.65	4	22.69	22.75	-3.8	29,737	-0.01%
2018/10/08	15	22.48	0	0.00	22.55	15	29,411	0.05%
2018/10/05	27	22.63	3	22.70	22.70	24	29,290	0.08%
2018/10/04	1	22.75	12	22.85	22.95	-11	29,177	-0.04%
2018/10/03	14.1	22.36	0	0.00	22.50	14.1	28,887	0.05%
2018/10/02	31	22.58	2	22.55	22.60	29	29,147	0.10%
2018/10/01	5	22.83	6	22.81	22.95	-1	29,637	0.00%
2018/09/28	14	22.80	12	23.00	23.00	2	30,451	0.01%
2018/09/27	0	0.00	49	22.82	23.00	-49	30,471	-0.16%
2018/09/26	0.1	22.40	7	22.60	22.40	-7	30,306	-0.02%
2018/09/25	0	0.00	26.8	22.54	22.60	-26.8	31,058	-0.09%
2018/09/21	0	0.00	71	22.34	22.45	-71	31,317	-0.23%
2018/09/20	2	22.15	55	22.02	22.15	-53	31,159	-0.17%
2018/09/19	0	0.00	22	21.76	21.80	-22	31,153	-0.07%
2018/09/18	0	0.00	20	21.53	21.55	-20	31,334	-0.06%
2018/09/17	1.2	21.36	0	0.00	21.45	1.2	31,536	0.00%
2018/09/14	1	21.20	0	0.00	21.40	1	31,735	0.00%
2018/09/13	5	21.13	2	21.15	21.20	3	31,826	0.01%
2018/09/12	7	21.16	0	0.00	21.20	7	31,995	0.02%
2018/09/11	0	0.00	2	21.38	21.45	-2	32,145	-0.01%
2018/09/10	1	21.20	2	21.23	21.30	-1	32,670	0.00%
2018/09/07	3	21.08	30	21.13	21.15	-27	33,066	-0.08%
2018/09/06	11	21.15	115.5	21.19	21.15	-104.5	33,457	-0.31%	大賣/鉅額交易
2018/09/05	7.5	21.25	0	0.00	21.20	7.5	33,573	0.02%
2018/09/04	11	21.35	7	21.41	21.55	4	33,601	0.01%
2018/09/03	16	21.25	0	0.00	21.35	16	33,598	0.05%
2018/08/31	10	21.20	25	21.43	21.60	-15	33,693	-0.04%
2018/08/30	24	21.34	0	0.00	21.35	24	33,603	0.07%
2018/08/23	1	21.50	10	21.55	21.55	-9	35,043	-0.03%
2018/08/22	1	21.45	28	21.48	21.50	-27	35,855	-0.08%
2018/08/21	13	21.32	28	21.37	21.40	-15	35,721	-0.04%
2018/08/20	10	21.25	1	21.20	21.30	9	35,805	0.03%
2018/08/17	0	0.00	10.1	21.20	21.15	-10.1	35,930	-0.03%
2018/08/16	12	20.96	102	21.30	20.95	-90	35,907	-0.25%	大賣/
2018/08/15	6	21.23	56	21.20	21.30	-50	35,832	-0.14%
2018/08/14	4	21.10	41	21.03	21.20	-37	35,891	-0.10%
2018/08/13	72	20.95	42	20.75	20.80	30	36,053	0.08%
2018/08/09	1.1	21.16	1	21.35	21.15	0.1	35,807	0.00%
2018/08/08	1	21.50	10	21.55	21.40	-9	35,680	-0.03%
2018/08/07	0	0.00	2.3	21.49	21.45	-2.3	35,769	-0.01%
2018/08/06	0	21.45	196	21.32	21.45	-196	35,645	-0.55%	大賣/鉅額交易
2018/08/03	0	0.00	9	21.05	21.20	-9	36,403	-0.02%
2018/08/02	4.2	20.93	11	21.00	20.75	-6.9	36,266	-0.02%
2018/08/01	0	0.00	19	20.97	21.10	-19	36,116	-0.05%
2018/07/31	11	20.73	280	20.76	20.75	-269	35,911	-0.75%	大賣/鉅額交易
2018/07/30	106	20.58	1	20.60	20.50	105	35,161	0.30%	大買/鉅額交易
2018/07/27	86	20.55	0	0.00	20.65	86	35,318	0.24%
2018/07/26	36	20.41	0	0.00	20.55	36	35,521	0.10%
2018/07/25	23.2	20.57	0	0.00	20.50	23.2	35,512	0.07%
2018/07/24	9	20.47	1.7	20.50	20.50	7.3	35,542	0.02%
2018/07/23	15	20.45	25	20.41	20.45	-10	35,543	-0.03%
2018/07/20	100	20.50	0	0.00	20.50	100	35,461	0.28%
2018/07/19	120	20.45	0	0.00	20.40	120	35,508	0.34%	大買/鉅額交易
2018/07/18	1	20.50	0	0.00	20.60	1	35,237	0.00%
2018/07/17	12	20.51	0	0.00	20.50	12	35,090	0.03%
2018/07/16	22	20.69	1	20.60	20.65	21	35,177	0.06%
2018/07/13	1	20.65	0	0.00	20.70	1	35,561	0.00%
2018/07/12	12	20.42	2.2	20.55	20.55	9.8	35,699	0.03%
2018/07/11	47	20.44	0	0.00	20.45	47	35,729	0.13%
2018/07/10	25	20.50	7	20.61	20.40	18	35,582	0.05%
2018/07/09	22	20.48	20	20.60	20.50	2	35,451	0.01%
2018/07/06	19.1	21.53	88	21.61	21.50	-68.9	34,888	-0.20%
2018/07/05	12	21.69	0	0.00	21.70	12	34,150	0.04%
2018/07/02	19	21.75	0	0.00	21.70	19	33,726	0.06%
2018/06/29	0	0.00	0.1	21.90	21.95	-0.1	33,189	0.00%
2018/06/28	8	21.79	136.6	21.75	21.75	-128.6	32,256	-0.40%	大賣/鉅額交易
2018/06/27	0	0.00	1	21.90	21.90	-1	31,673	0.00%
2018/06/26	0	0.00	106	21.85	21.75	-106	31,466	-0.34%	大賣/鉅額交易
2018/06/25	10	21.90	0	0.00	21.75	10	31,504	0.03%
2018/06/22	12	21.71	0	0.00	21.85	12	31,675	0.04%
2018/06/21	9	21.75	11	21.99	21.70	-2	31,678	-0.01%
2018/06/20	7	21.79	5	21.95	21.85	2	32,358	0.01%
2018/06/19	29.2	21.68	1	21.65	21.60	28.2	32,291	0.09%
2018/06/15	5	21.87	0	0.00	22.15	5	31,926	0.02%
2018/06/14	68	21.99	0	0.00	21.90	68	31,544	0.22%
2018/06/13	0	0.00	28	22.32	22.35	-28	31,192	-0.09%
2018/06/12	22	22.13	2	22.15	22.10	20	32,170	0.06%
2018/06/07	1	22.35	12	22.44	22.50	-11	32,491	-0.03%
2018/06/06	0.1	22.30	82	22.34	22.45	-82	32,693	-0.25%
2018/06/05	6	21.90	3	22.03	22.20	3	32,579	0.01%
2018/06/04	2	21.65	0.2	21.85	21.95	1.8	32,605	0.01%
2018/05/31	15	21.69	0	0.00	21.60	15	33,175	0.05%
2018/05/30	68	21.73	0	0.00	21.60	68	32,648	0.21%
2018/05/29	21.1	22.05	5	22.00	22.15	16.1	32,291	0.05%
2018/05/28	30.3	22.17	4	22.20	22.20	26.3	32,740	0.08%
2018/05/25	21	22.20	1	22.25	22.20	20	33,246	0.06%
2018/05/24	2	22.15	2	22.10	22.15	0	33,535	0.00%
2018/05/23	1	22.05	7	22.20	22.15	-6	33,524	-0.02%
2018/05/22	0	0.00	2	22.15	22.15	-2	33,611	-0.01%
2018/05/21	0.6	22.05	3	22.20	22.15	-2.4	33,968	-0.01%
2018/05/18	30	22.10	2.1	22.07	22.10	27.9	34,052	0.08%
2018/05/17	1.2	22.07	4	22.10	22.05	-2.9	34,396	-0.01%
2018/05/16	0	0.00	30.8	21.98	22.05	-30.8	34,495	-0.09%
2018/05/15	0	0.00	21	21.93	21.90	-21	35,444	-0.06%
2018/05/14	0	0.00	33	22.11	22.10	-33	36,559	-0.09%
2018/05/11	1.8	21.66	76.9	21.87	21.95	-75.1	36,817	-0.20%
2018/05/10	1	21.50	10	21.50	21.45	-9	36,033	-0.02%
2018/05/09	0	0.00	42	21.46	21.45	-42	35,954	-0.12%
2018/05/08	22	21.15	11	21.33	21.35	11	36,181	0.03%
2018/05/04	2	21.03	12	21.02	21.05	-10	36,765	-0.03%
2018/05/03	15	21.07	2.1	21.10	21.10	12.9	37,037	0.03%
2018/05/02	21	21.27	0	0.00	21.15	21	37,884	0.06%
2018/04/30	23	21.30	66.2	21.33	21.25	-43.2	38,526	-0.11%
2018/04/26	2.5	21.25	0	0.00	21.25	2.5	39,821	0.01%
2018/04/25	0	0.00	43	21.16	21.40	-43	39,885	-0.11%
2018/04/24	12	21.24	11	21.34	21.30	1	40,058	0.00%
2018/04/23	2	21.35	0	0.00	21.35	2	40,177	0.00%
2018/04/19	0	0.00	69	21.61	21.70	-69	40,704	-0.17%
2018/04/18	0	0.00	109	21.41	21.50	-109	40,460	-0.27%	大賣/鉅額交易
2018/04/17	2.3	21.16	0	0.00	21.10	2.3	40,553	0.01%
2018/04/13	0	0.00	31	21.58	21.60	-31	41,291	-0.08%
2018/04/12	0	0.00	24	21.48	21.40	-24	42,091	-0.06%
2018/04/11	10	21.15	56	21.25	21.50	-46	42,407	-0.11%
2018/04/10	5.5	21.05	1	21.10	21.05	4.5	42,605	0.01%
2018/04/09	6	20.92	9	21.25	21.00	-3	42,693	-0.01%
2018/04/03	22	20.85	2	20.90	20.90	20	42,305	0.05%
2018/04/02	0.1	21.15	0	0.00	21.05	0.1	42,226	0.00%
2018/03/31	1	21.20	9	21.20	21.20	-8	42,394	-0.02%
2018/03/30	0	0.00	1	21.20	21.20	-1	42,684	0.00%
2018/03/28	2	21.00	0	0.00	21.00	2	42,682	0.00%
2018/03/27	24	21.10	2	21.08	21.15	22	42,510	0.05%
2018/03/26	13	20.95	10	21.00	21.05	3	42,362	0.01%
2018/03/23	141.2	21.05	0	0.00	20.95	141.2	42,341	0.33%	大買/鉅額交易
2018/03/22	11	21.60	0	0.00	21.55	11	41,665	0.03%
2018/03/21	20	21.47	1.2	21.46	21.50	18.8	41,595	0.05%
2018/03/20	5.5	21.50	2.6	21.51	21.55	2.9	41,940	0.01%
2018/03/19	10	21.40	8	21.59	21.60	2	42,411	0.00%
2018/03/16	90.5	21.39	0.1	21.40	21.30	90.4	42,333	0.21%
2018/03/14	7	21.80	1	21.90	21.80	6	41,261	0.01%
2018/03/13	8.3	21.90	28.7	21.93	21.90	-20.4	41,012	-0.05%
2018/03/12	5	21.75	36	21.88	21.90	-31	40,888	-0.08%
2018/03/09	1	21.60	28	21.66	21.65	-27	41,045	-0.07%
2018/03/08	26.1	21.59	30	21.62	21.60	-3.9	41,320	-0.01%
2018/03/07	30	21.43	1	21.45	21.40	29	41,693	0.07%
2018/03/06	30	21.58	25	21.65	21.70	5	41,997	0.01%
2018/03/05	0	0.00	36	21.68	21.50	-36	42,307	-0.09%
2018/03/02	0	0.00	41.6	21.60	21.65	-41.6	41,960	-0.10%
2018/03/01	3.2	21.45	108.4	21.54	21.50	-105.2	41,744	-0.25%	大賣/鉅額交易
2018/02/27	7	21.36	100	21.53	21.35	-93	41,174	-0.23%
2018/02/26	7	21.39	21	21.40	21.40	-14	40,717	-0.03%
2018/02/23	4.1	21.22	100	21.20	21.25	-96	40,645	-0.24%
2018/02/22	41	20.93	10.1	21.16	21.20	30.9	42,130	0.07%
2018/02/21	31	20.98	2	20.98	21.10	29	42,643	0.07%
2018/02/12	11	20.60	13	20.69	20.60	-2	42,169	0.00%
2018/02/09	27	20.31	64	20.58	20.35	-37	42,068	-0.09%
2018/02/08	52.8	20.60	36	20.65	20.60	16.8	41,488	0.04%
2018/02/07	19	20.28	33	20.26	20.35	-14	41,165	-0.03%
2018/02/06	135	19.88	8	19.81	19.70	127	40,071	0.32%	大買/鉅額交易
2018/02/05	29.2	20.85	6.8	20.83	20.85	22.3	38,605	0.06%
2018/02/02	20	21.20	0.9	21.20	21.30	19.1	38,047	0.05%
2018/01/31	3	21.30	13	21.10	21.30	-10	37,489	-0.03%
2018/01/30	0	0.00	21	21.15	21.10	-21	37,024	-0.06%
2018/01/29	10.5	21.34	100.1	21.30	21.20	-89.6	36,554	-0.25%
2018/01/26	1.3	21.27	37	21.32	21.15	-35.8	35,918	-0.10%
2018/01/25	9	21.17	40	21.19	21.30	-31	35,288	-0.09%
2018/01/24	30.3	20.97	10	21.05	21.05	20.3	34,288	0.06%
2018/01/23	48.3	21.31	17	21.34	21.30	31.3	33,227	0.09%
2018/01/22	2	21.85	20	21.85	21.85	-18	31,983	-0.06%
2018/01/19	32	21.69	25	21.70	21.70	7	31,896	0.02%
2018/01/18	10	21.95	8	22.03	21.90	2	31,753	0.01%
2018/01/17	10	21.85	2	21.95	22.00	8	31,366	0.03%
2018/01/16	14	21.99	3	22.05	22.00	11	31,197	0.04%
2018/01/15	12	22.06	60.9	22.05	22.15	-48.9	30,820	-0.16%
2018/01/12	4	21.75	10	21.75	21.75	-6	30,268	-0.02%
2018/01/11	5	21.59	9	21.50	21.70	-4	30,007	-0.01%
2018/01/10	1	21.35	20	21.60	21.70	-19	29,985	-0.06%
2018/01/09	3.2	21.35	0	0.00	21.40	3.2	29,340	0.01%
2018/01/08	3	21.45	252.1	21.34	21.50	-249.1	28,915	-0.86%	大賣/鉅額交易
2018/01/05	0	0.00	7	20.81	20.90	-7	27,919	-0.03%
2018/01/04	11	20.60	4	20.70	20.65	7	27,726	0.03%
2018/01/03	1	20.60	10.4	20.60	20.65	-9.4	27,627	-0.03%
2018/01/02	0	0.00	8	20.50	20.45	-8	27,589	-0.03%