中信金 (2891)-凱基-三重券商分點個股進出

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
38.00
漲跌
▲0.10
漲幅
+0.26%
成交量
69,157張
產業
上市金融類股
2806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-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/05/23	9	37.37	34	37.35	38.00	-25	54,616	-0.05%
2024/05/22	4.3	37.75	27	37.68	37.90	-22.8	53,888	-0.04%
2024/05/21	39.1	37.68	30.5	37.60	37.75	8.6	53,638	0.02%
2024/05/20	25	38.37	35.2	38.20	38.55	-10.2	52,881	-0.02%
2024/05/17	10	37.99	32.4	37.87	38.10	-22.4	52,229	-0.04%
2024/05/16	10	37.50	21	37.45	37.50	-11	51,656	-0.02%
2024/05/15	3.1	36.80	77.6	36.91	36.90	-74.5	50,909	-0.15%
2024/05/14	6.3	35.91	34.2	35.85	36.05	-27.9	50,697	-0.06%
2024/05/13	48.2	36.51	3.4	36.51	36.50	44.8	49,784	0.09%
2024/05/10	8	37.19	52.5	36.88	37.45	-44.5	48,995	-0.09%
2024/05/09	5	36.25	27	36.33	36.10	-22	48,450	-0.05%
2024/05/08	2	36.35	27	36.57	36.40	-25	48,077	-0.05%
2024/05/07	2	35.75	74.1	36.23	36.00	-72.1	47,221	-0.15%
2024/05/06	41	36.10	53.7	36.01	36.10	-12.7	46,134	-0.03%
2024/05/03	5	34.76	67.8	34.75	34.75	-62.8	45,570	-0.14%
2024/05/02	8	34.13	4	34.24	34.10	4	44,425	0.01%
2024/04/30	82.9	34.24	44	34.30	34.10	38.9	43,849	0.09%
2024/04/29	3	34.20	171.5	34.18	34.25	-168.5	42,804	-0.39%	大賣/鉅額交易
2024/04/26	3.2	31.30	0	0.00	31.15	3.2	40,402	0.01%
2024/04/25	4	31.03	0	0.00	31.00	4	40,831	0.01%
2024/04/24	2	31.53	10	31.98	31.45	-8	41,070	-0.02%
2024/04/23	0	0.00	0	31.65	31.55	0	41,790	0.00%
2024/04/22	0	0.00	5	31.52	31.35	-5	42,071	-0.01%
2024/04/19	8	30.92	3	31.20	31.00	5	41,661	0.01%
2024/04/18	0	0.00	0.1	31.80	31.70	-0.1	41,147	0.00%
2024/04/17	0	31.05	6	31.19	31.50	-6	40,960	-0.01%
2024/04/16	11	31.20	32.5	30.97	30.95	-21.5	40,923	-0.05%
2024/04/15	1	32.00	0	31.95	31.95	1	40,429	0.00%
2024/04/12	1	31.95	1	31.75	31.75	0	40,770	0.00%
2024/04/11	1	31.85	11	31.73	31.95	-10	40,863	-0.02%
2024/04/10	20	32.20	1	32.30	31.85	19	41,139	0.05%
2024/04/09	3.7	32.05	1.8	32.11	32.15	1.9	41,635	0.00%
2024/04/08	0	0.00	10	32.09	32.05	-10	41,979	-0.02%
2024/04/03	16	31.67	15	31.58	31.45	1	41,810	0.00%
2024/04/02	3.2	31.72	0	31.70	31.80	3.2	41,734	0.01%
2024/04/01	18.3	32.07	19	32.17	31.65	-0.7	41,763	0.00%
2024/03/29	0	0.00	36	32.66	33.05	-36	41,294	-0.09%
2024/03/28	3	32.30	1	32.40	32.40	2	40,295	0.00%
2024/03/27	1	32.10	11	32.32	32.60	-10	39,833	-0.03%
2024/03/26	1	31.75	12	31.98	31.80	-11	39,715	-0.03%
2024/03/25	9	31.71	0	0.00	31.70	9	40,159	0.02%
2024/03/22	5	32.14	6.1	32.41	31.90	-1.1	40,539	0.00%
2024/03/21	25	31.86	29.1	31.85	31.95	-4.1	40,415	-0.01%
2024/03/20	5	31.30	102	31.31	31.25	-97	40,546	-0.24%	大賣/
2024/03/19	1	31.35	20	31.65	31.75	-19	40,945	-0.05%
2024/03/18	8	31.46	14.7	31.56	31.50	-6.6	40,987	-0.02%
2024/03/15	8.5	31.60	18.2	31.72	31.75	-9.7	41,028	-0.02%
2024/03/14	7	32.00	68	31.96	32.00	-61	40,281	-0.15%
2024/03/13	39.1	31.41	122.1	31.25	31.85	-83.1	40,118	-0.21%	大賣/
2024/03/12	0	30.25	10.2	30.28	30.45	-10.1	38,730	-0.03%
2024/03/11	5	30.20	42	30.15	30.30	-37	38,819	-0.10%
2024/03/08	2	30.15	53	30.10	30.20	-51	38,852	-0.13%
2024/03/07	0	0.00	18	29.64	29.80	-18	38,308	-0.05%
2024/03/06	2	29.50	24	29.41	29.50	-22	38,080	-0.06%
2024/03/05	25	29.10	12	29.10	29.15	13	38,671	0.03%
2024/03/04	0	0.00	2	29.10	29.20	-2	39,027	-0.01%
2024/03/01	0	0.00	23	29.25	29.05	-23	39,567	-0.06%
2024/02/29	0.5	29.15	12	29.08	29.40	-11.5	39,774	-0.03%
2024/02/27	43	29.12	41	29.01	29.00	2	39,506	0.01%
2024/02/26	0	29.10	51	29.24	29.10	-51	39,708	-0.13%
2024/02/23	9	29.14	36	29.27	28.90	-27	39,946	-0.07%
2024/02/22	6	29.25	31	29.27	29.30	-25	40,476	-0.06%
2024/02/21	0	0.00	51	28.92	28.95	-51	40,628	-0.13%
2024/02/20	30	28.73	11	28.97	29.00	19	40,852	0.05%
2024/02/19	25.3	28.57	41	28.59	28.70	-15.7	41,036	-0.04%
2024/02/16	11.1	28.26	0	0.00	28.25	11.1	41,940	0.03%
2024/02/15	11	28.40	38.4	28.47	28.40	-27.4	42,544	-0.06%
2024/02/05	26	28.23	4.3	28.28	28.15	21.7	42,264	0.05%
2024/02/02	14.1	28.23	0	0.00	28.30	14.1	42,121	0.03%
2024/02/01	20	28.60	4.3	28.43	28.65	15.7	41,868	0.04%
2024/01/31	1.1	28.40	12	28.39	28.45	-10.9	41,496	-0.03%
2024/01/30	10.1	28.45	4	28.43	28.40	6.1	41,448	0.01%
2024/01/29	20	28.50	4.1	28.51	28.50	15.9	41,631	0.04%
2024/01/26	0	0.00	37	28.46	28.50	-37	42,284	-0.09%
2024/01/25	0	28.00	5.8	28.09	28.15	-5.8	41,874	-0.01%
2024/01/24	8	27.93	1	27.95	28.00	7	41,763	0.02%
2024/01/23	5.1	28.00	0	0.00	28.10	5.1	41,710	0.01%
2024/01/22	0.1	28.05	1	28.05	28.20	-0.9	41,516	0.00%
2024/01/19	15.1	27.79	10	27.85	27.90	5.1	41,418	0.01%
2024/01/18	1	27.50	32	27.60	27.85	-31	41,266	-0.08%
2024/01/17	18.5	27.60	14	27.61	27.55	4.5	40,993	0.01%
2024/01/16	13	27.80	28	27.99	27.95	-15	40,075	-0.04%
2024/01/15	0	0.00	54.2	28.20	28.15	-54.2	39,622	-0.14%
2024/01/12	0	0.00	9	28.02	28.05	-9	40,082	-0.02%
2024/01/11	3	28.35	5	28.25	28.35	-2	40,188	0.00%
2024/01/10	15	27.98	1	28.10	28.05	14	40,432	0.03%
2024/01/09	4	28.25	0	0.00	28.10	4	40,259	0.01%
2024/01/08	0	0.00	10	28.30	28.40	-10	40,118	-0.02%
2024/01/05	0	28.15	1	28.10	28.10	-1	39,708	0.00%
2024/01/04	0.5	28.20	5	28.20	28.15	-4.5	39,981	-0.01%
2024/01/03	2	27.85	10	28.13	28.20	-8	40,301	-0.02%
2024/01/02	23.5	28.06	11.1	28.17	28.35	12.4	39,794	0.03%
2023/12/29	26	28.20	3	28.20	28.35	23	39,694	0.06%
2023/12/28	0	28.00	17	28.27	28.40	-17	40,119	-0.04%
2023/12/27	0	27.95	5	28.10	28.10	-5	39,994	-0.01%
2023/12/26	2	27.90	18	28.03	28.00	-16	39,736	-0.04%
2023/12/25	0.1	27.79	8	27.87	27.85	-7.9	39,749	-0.02%
2023/12/22	24	27.65	5	27.60	27.75	19	39,841	0.05%
2023/12/21	11	27.52	37	27.75	27.85	-26	39,823	-0.07%
2023/12/20	21.5	27.80	9	27.80	27.80	12.5	39,621	0.03%
2023/12/19	6	28.08	9	28.16	28.25	-3	39,245	-0.01%
2023/12/18	5	28.25	299	28.12	28.25	-294	39,215	-0.75%	大賣/鉅額交易
2023/12/15	9.1	28.33	21	28.26	28.15	-12	39,079	-0.03%
2023/12/14	14	28.31	51	28.21	28.45	-37	38,507	-0.10%
2023/12/13	14	27.82	54.1	27.86	27.95	-40.1	37,644	-0.11%
2023/12/12	62	27.50	34.2	27.56	27.60	27.8	37,938	0.07%
2023/12/11	93	27.28	62.5	27.31	27.40	30.5	37,935	0.08%
2023/12/08	42	27.38	103	27.35	27.50	-61	37,985	-0.16%	大賣/
2023/12/07	12	26.84	0	0.00	26.85	12	37,292	0.03%
2023/12/06	0.1	26.95	13.4	26.95	27.10	-13.4	37,464	-0.04%
2023/12/05	23.1	26.58	12	26.62	26.75	11.1	37,353	0.03%
2023/12/04	4.1	26.85	1	26.80	26.90	3.1	37,050	0.01%
2023/12/01	47	26.98	12.3	27.02	26.95	34.7	36,998	0.09%
2023/11/30	8	27.06	95.2	27.10	27.35	-87.2	36,882	-0.24%
2023/11/29	16	26.95	3	26.98	26.85	13	35,893	0.04%
2023/11/28	17	27.17	70.9	27.24	27.15	-53.9	35,403	-0.15%
2023/11/27	11.1	26.77	7.4	27.10	26.70	3.8	35,110	0.01%
2023/11/24	0	26.85	2	26.80	26.75	-2	34,855	-0.01%
2023/11/23	1	26.90	13	26.93	26.85	-12	34,580	-0.03%
2023/11/22	1	26.95	90	27.09	27.20	-89	34,138	-0.26%
2023/11/21	4	27.00	35	27.04	27.05	-31	33,878	-0.09%
2023/11/20	2	26.65	45	26.73	26.85	-43	33,355	-0.13%
2023/11/17	27.1	26.85	31	26.93	26.85	-3.9	33,129	-0.01%
2023/11/16	23	26.71	29	26.72	26.85	-6	33,127	-0.02%
2023/11/15	4	26.50	118.1	26.56	26.80	-114.1	32,938	-0.35%	大賣/鉅額交易
2023/11/14	11	26.09	103.1	26.00	26.15	-92.1	32,064	-0.29%	大賣/
2023/11/13	15	25.63	60	25.65	25.60	-45	32,148	-0.14%
2023/11/10	24	25.38	82	25.40	25.50	-58	32,748	-0.18%
2023/11/09	29	25.36	25	25.31	25.35	4	33,119	0.01%
2023/11/08	13.1	25.10	0.2	25.20	25.10	12.9	33,673	0.04%
2023/11/07	2.1	25.18	1	25.20	25.15	1.1	33,742	0.00%
2023/11/06	3.6	25.34	36.7	25.36	25.30	-33.1	33,942	-0.10%
2023/11/03	10.1	25.35	154	25.15	25.35	-143.9	34,020	-0.42%	大賣/鉅額交易
2023/11/02	10.1	24.62	39	24.63	24.70	-29	33,840	-0.09%
2023/11/01	20	24.48	5	24.40	24.35	15	34,213	0.04%
2023/10/31	7	24.29	15	24.30	24.35	-8	35,314	-0.02%
2023/10/30	60	24.40	0	0.00	24.35	60	36,096	0.17%
2023/10/27	21	24.60	52	24.62	24.60	-31	36,463	-0.09%
2023/10/26	67	24.39	20	24.65	24.35	47	36,899	0.13%
2023/10/25	1	24.50	32	24.62	24.65	-31	36,740	-0.08%
2023/10/24	19	24.32	0	0.00	24.45	19	36,657	0.05%
2023/10/23	65.1	24.46	0	0.00	24.35	65.1	36,617	0.18%
2023/10/20	66.1	24.49	47	24.69	24.65	19.1	36,642	0.05%
2023/10/19	4.1	24.88	5	24.95	24.85	-0.9	36,495	0.00%
2023/10/18	6	24.97	2	25.05	25.15	4	36,784	0.01%
2023/10/17	39.1	25.10	20	25.05	25.15	19.1	36,806	0.05%
2023/10/16	0	25.15	38	25.27	25.35	-38	37,220	-0.10%
2023/10/13	4	25.15	0	0.00	25.15	4	37,555	0.01%
2023/10/12	41	25.00	32	25.09	25.20	9	38,011	0.02%
2023/10/11	2.1	24.56	99	24.69	24.90	-96.9	37,994	-0.26%
2023/10/06	37.5	24.23	242	24.29	24.25	-204.5	37,359	-0.55%	大賣/鉅額交易
2023/10/05	0.2	23.94	47	24.03	24.10	-46.8	37,413	-0.13%
2023/10/04	304.1	23.73	0	0.00	23.70	304.1	37,241	0.82%	大買/鉅額交易
2023/10/03	75.1	24.25	0	0.00	24.20	75.1	36,707	0.20%
2023/10/02	11	24.50	0	0.00	24.50	11	36,681	0.03%
2023/09/28	1	24.45	101	24.50	24.50	-100	37,388	-0.27%	大賣/
2023/09/27	18.1	24.36	1	24.50	24.40	17.1	37,331	0.05%
2023/09/26	11	24.59	10	24.56	24.55	1	37,243	0.00%
2023/09/25	54	24.50	70	24.56	24.60	-16	37,073	-0.04%
2023/09/22	65.3	24.20	18	24.45	24.25	47.3	37,010	0.13%
2023/09/21	167	24.46	22	24.45	24.35	145	36,646	0.40%	大買/鉅額交易
2023/09/20	6	24.88	6	25.02	24.85	0	36,037	0.00%
2023/09/19	0	0.00	43.8	24.97	24.95	-43.8	35,721	-0.12%
2023/09/18	0	24.80	42	24.95	24.95	-42	35,670	-0.12%
2023/09/15	57	24.67	0	0.00	24.85	57	35,673	0.16%
2023/09/14	11	24.71	78	24.91	25.00	-67	34,978	-0.19%
2023/09/13	1	24.35	32	24.48	24.70	-31	34,861	-0.09%
2023/09/12	0	0.00	24	24.33	24.35	-24	35,158	-0.07%
2023/09/11	161.2	24.16	23	24.28	24.25	138.2	35,157	0.39%	大買/鉅額交易
2023/09/08	76	23.90	67.3	23.99	24.05	8.7	35,079	0.02%
2023/09/07	43.1	23.57	20	23.55	23.60	23.1	35,101	0.07%
2023/09/06	47	23.76	0	0.00	23.65	47	35,328	0.13%
2023/09/05	0	0.00	20	24.05	24.00	-20	35,773	-0.06%
2023/09/04	0	0.00	1.7	23.87	23.95	-1.7	35,972	0.00%
2023/09/01	76	23.84	31	23.94	23.80	45	36,246	0.12%
2023/08/31	12	23.75	6	23.70	23.85	6	36,367	0.02%
2023/08/30	23	23.86	43	24.00	23.90	-20	36,238	-0.06%
2023/08/29	30	23.85	60	23.85	24.00	-30	36,282	-0.08%
2023/08/28	1	23.65	72	23.77	23.80	-71	36,345	-0.20%
2023/08/25	98.2	23.63	0	0.00	23.50	98.2	37,283	0.26%
2023/08/24	6	23.89	89	23.86	23.85	-83	37,333	-0.22%
2023/08/23	9	23.64	3	23.75	23.70	6	37,180	0.02%
2023/08/22	91.1	23.53	0.5	23.70	23.55	90.6	37,194	0.24%
2023/08/21	10.1	23.80	81	23.80	23.85	-70.9	36,888	-0.19%
2023/08/18	58	23.33	46	23.60	23.35	12	36,736	0.03%
2023/08/17	73.8	23.01	25.1	23.22	23.25	48.7	36,714	0.13%
2023/08/16	249.2	23.35	60	23.44	23.40	189.2	36,242	0.52%	大買/鉅額交易
2023/08/15	127.4	24.04	42	24.24	23.90	85.4	35,831	0.24%	大買/
2023/08/14	167.9	24.31	22	24.32	24.30	145.9	35,662	0.41%	大買/鉅額交易
2023/08/11	60.1	25.01	2	24.95	24.90	58.1	35,686	0.16%
2023/08/10	46	24.72	61	24.88	24.90	-15	35,825	-0.04%
2023/08/09	99.5	24.81	40	24.88	24.80	59.5	35,631	0.17%
2023/08/08	26	24.55	0	0.00	24.60	26	35,307	0.07%
2023/08/07	48.1	24.67	31	24.83	24.60	17.1	34,790	0.05%
2023/08/04	146.4	24.67	1	24.65	24.60	145.4	34,284	0.42%	大買/鉅額交易
2023/08/02	51	26.05	30	26.06	26.15	21	33,138	0.06%
2023/08/01	45.3	26.20	30	26.25	26.25	15.3	32,438	0.05%
2023/07/31	19	26.37	27	26.44	26.25	-8	31,924	-0.03%
2023/07/28	30.5	26.46	1	26.25	26.35	29.5	31,380	0.09%
2023/07/27	12.2	26.59	22	26.47	26.60	-9.9	31,388	-0.03%
2023/07/26	6	26.44	11	26.50	26.50	-5	31,543	-0.02%
2023/07/25	0	0.00	3	26.20	26.35	-3	31,479	-0.01%
2023/07/24	12.1	26.10	0	0.00	26.10	12.1	31,318	0.04%
2023/07/21	1.1	26.45	54.1	26.11	26.45	-53	30,989	-0.17%
2023/07/20	0	0.00	5	26.18	26.20	-5	30,342	-0.02%
2023/07/19	5.3	26.03	3.5	26.07	26.05	1.8	29,714	0.01%
2023/07/18	2.2	26.15	19.4	26.12	26.25	-17.3	29,118	-0.06%
2023/07/17	12.3	25.77	34.1	25.83	26.15	-21.7	28,487	-0.08%
2023/07/14	0	0.00	71.7	25.27	25.40	-71.7	27,827	-0.26%
2023/07/13	22	25.03	10.3	25.25	24.90	11.7	27,228	0.04%
2023/07/12	1.2	25.09	44.1	25.08	25.15	-42.9	27,253	-0.16%
2023/07/11	0	0.00	29	24.87	24.95	-29	27,101	-0.11%
2023/07/10	0	0.00	1	24.55	24.50	-1	27,102	0.00%
2023/07/07	6.1	24.35	30	24.52	24.60	-23.9	27,058	-0.09%
2023/07/06	65.1	24.41	2	24.35	24.50	63.1	27,061	0.23%
2023/07/05	1	25.00	1	25.05	24.95	0	26,339	0.00%
2023/07/04	8	24.90	5	24.97	24.85	3	26,214	0.01%
2023/07/03	0	25.05	20.9	25.09	25.10	-20.9	26,297	-0.08%
2023/06/30	10	24.80	24	25.06	24.85	-14	26,497	-0.05%
2023/06/29	11	24.80	6	24.90	24.90	5	26,452	0.02%
2023/06/28	1	24.75	22.1	24.95	25.00	-21.1	26,495	-0.08%
2023/06/27	42	24.82	5.2	24.80	24.75	36.8	26,487	0.14%
2023/06/26	3.2	25.02	128	25.07	24.95	-124.8	26,395	-0.47%	大賣/鉅額交易
2023/06/21	0	0.00	19	25.07	25.10	-19	26,351	-0.07%
2023/06/20	2	24.97	15	25.00	25.05	-13	26,306	-0.05%
2023/06/19	0	24.65	16.3	24.74	25.05	-16.2	26,356	-0.06%
2023/06/16	10	24.55	0	0.00	24.55	10	26,527	0.04%
2023/06/15	11.6	24.67	2	24.68	24.70	9.6	26,373	0.04%
2023/06/14	17	24.76	0	0.00	24.75	17	27,373	0.06%
2023/06/13	11.3	24.80	3.2	24.92	24.80	8.1	28,420	0.03%
2023/06/12	64	24.95	12	24.75	24.80	52	28,709	0.18%
2023/06/09	4	25.15	73	25.06	25.20	-69	29,323	-0.24%
2023/06/08	1	24.50	1	24.60	24.65	0	28,992	0.00%
2023/06/07	41	24.52	1.2	24.58	24.60	39.8	29,102	0.14%
2023/06/02	3	24.32	0	0.00	24.30	3	29,560	0.01%
2023/06/01	3	24.30	0	0.00	24.30	3	29,602	0.01%
2023/05/31	1	24.25	15.7	24.40	24.30	-14.7	29,580	-0.05%
2023/05/30	0	0.00	3.1	24.58	24.50	-3.1	28,817	-0.01%
2023/05/29	1	24.30	13.1	24.41	24.40	-12.1	28,781	-0.04%
2023/05/26	33	23.90	35	24.18	24.10	-2	29,081	-0.01%
2023/05/25	9	24.14	17	24.24	24.10	-8	28,947	-0.03%
2023/05/24	10	24.50	8	24.34	24.50	2	28,934	0.01%
2023/05/23	16	24.56	65.3	24.57	24.60	-49.3	28,789	-0.17%
2023/05/22	8	24.59	11	24.56	24.55	-3	28,536	-0.01%
2023/05/19	6	24.22	8	24.33	24.40	-2	28,329	-0.01%
2023/05/18	17	23.96	11.3	24.07	24.10	5.7	28,064	0.02%
2023/05/17	13	23.83	43.3	23.79	23.80	-30.3	28,059	-0.11%
2023/05/16	1.1	23.49	13.7	23.46	23.55	-12.6	27,711	-0.05%
2023/05/15	0	0.00	17.3	23.29	23.35	-17.3	27,531	-0.06%
2023/05/12	26	23.22	1	23.25	23.10	25	27,525	0.09%
2023/05/11	20	23.26	0	0.00	23.30	20	27,439	0.07%
2023/05/10	5	23.20	19	23.25	23.30	-14	27,382	-0.05%
2023/05/09	1	23.25	0.6	23.25	23.30	0.4	27,491	0.00%
2023/05/08	2.5	23.23	21	23.27	23.35	-18.5	27,613	-0.07%
2023/05/04	0	0.00	16	23.11	23.10	-16	28,121	-0.06%
2023/05/03	1	22.95	13	22.95	22.95	-12	28,317	-0.04%
2023/05/02	0	0.00	90	22.77	22.90	-90	28,638	-0.31%
2023/04/28	50	22.35	14	22.41	22.60	36	29,309	0.12%
2023/04/27	7	22.33	0	0.00	22.40	7	29,437	0.02%
2023/04/26	3	22.35	5	22.37	22.45	-2	29,546	-0.01%
2023/04/25	21	22.42	7	22.41	22.35	14	29,622	0.05%
2023/04/24	7.1	22.37	0	0.00	22.45	7.1	29,609	0.02%
2023/04/21	3	22.30	23.5	22.35	22.30	-20.5	29,753	-0.07%
2023/04/20	9	22.31	8	22.32	22.35	1	29,896	0.00%
2023/04/19	9	22.42	0	0.00	22.45	9	30,494	0.03%
2023/04/18	0.4	22.45	2	22.40	22.40	-1.6	30,543	-0.01%
2023/04/17	2	22.40	6	22.52	22.50	-4	31,004	-0.01%
2023/04/14	0	0.00	84.2	22.31	22.50	-84.2	30,952	-0.27%
2023/04/13	16	22.26	42	22.19	22.30	-26	30,912	-0.08%
2023/04/12	0	0.00	1	21.95	22.00	-1	30,712	0.00%
2023/04/11	14	21.77	1.2	21.79	21.85	12.9	30,671	0.04%
2023/04/10	1	21.80	1	21.80	21.80	0	30,480	0.00%
2023/04/07	22.1	21.65	1	21.65	21.70	21.1	30,451	0.07%
2023/04/06	46.4	21.74	2	21.80	21.70	44.4	30,326	0.15%
2023/03/31	13.2	21.85	25	21.85	21.85	-11.8	30,257	-0.04%
2023/03/30	18	21.60	0	0.00	21.65	18	30,650	0.06%
2023/03/29	4.5	21.66	77	21.75	21.70	-72.5	31,339	-0.23%
2023/03/28	23	21.51	5	21.60	21.50	18	32,113	0.06%
2023/03/27	5	21.40	8	21.45	21.45	-3	32,846	-0.01%
2023/03/24	97.5	21.31	22	21.55	21.40	75.5	34,098	0.22%
2023/03/23	8	21.41	20	21.55	21.55	-12	34,348	-0.03%
2023/03/22	21	21.33	23.2	21.31	21.35	-2.2	34,662	-0.01%
2023/03/21	32.4	21.05	21.4	21.24	21.05	11	34,799	0.03%
2023/03/20	46.2	20.77	28.1	20.94	21.00	18.1	34,685	0.05%
2023/03/17	46	20.95	0	0.00	20.85	46	34,460	0.13%
2023/03/16	132.6	21.08	0	0.00	20.90	132.6	33,537	0.40%	大買/鉅額交易
2023/03/15	52.2	21.72	1	21.65	21.55	51.2	33,106	0.15%
2023/03/14	211.7	21.81	4	21.80	21.70	207.7	33,006	0.63%	大買/鉅額交易
2023/03/13	3.1	22.20	8	22.20	22.20	-4.9	32,321	-0.02%
2023/03/10	59.3	22.33	1	22.30	22.25	58.3	32,225	0.18%
2023/03/09	7.1	22.60	0	0.00	22.50	7.1	32,297	0.02%
2023/03/08	5	22.47	1	22.70	22.75	4	33,172	0.01%
2023/03/07	3	22.65	0	0.00	22.65	3	33,327	0.01%
2023/03/06	3	22.48	0	0.00	22.55	3	33,101	0.01%
2023/03/03	8	22.45	12	22.50	22.40	-4	33,055	-0.01%
2023/03/02	14	22.46	0	0.00	22.55	14	33,368	0.04%
2023/03/01	33	22.64	0	22.90	22.70	33	34,039	0.10%
2023/02/24	2	22.85	0	22.90	22.75	2	34,090	0.01%
2023/02/23	11	22.80	3	22.95	22.85	8	34,022	0.02%
2023/02/22	21.3	22.60	25	22.87	22.80	-3.7	34,302	-0.01%
2023/02/21	3.2	22.75	1	22.85	22.80	2.2	34,319	0.01%
2023/02/20	4.2	22.95	29	22.94	22.95	-24.8	34,675	-0.07%
2023/02/17	0.2	22.80	0	0.00	22.75	0.2	35,011	0.00%
2023/02/16	0	0.00	4	22.80	22.70	-4	35,347	-0.01%
2023/02/15	43	22.63	0	0.00	22.55	43	35,906	0.12%
2023/02/14	0	0.00	49.1	22.89	22.90	-49.1	35,542	-0.14%
2023/02/13	4	22.54	89	22.63	22.75	-85	35,761	-0.24%
2023/02/10	11.1	22.36	15	22.50	22.45	-3.9	35,821	-0.01%
2023/02/09	12	22.35	10	22.35	22.30	2	35,978	0.01%
2023/02/08	13	22.35	13	22.35	22.40	0	35,999	0.00%
2023/02/07	81	22.36	75	22.47	22.30	6	36,182	0.02%
2023/02/06	54.2	22.36	56	22.48	22.35	-1.8	36,204	0.00%
2023/02/03	114	22.38	18	22.43	22.40	96	36,347	0.26%	大買/
2023/02/02	73	22.54	30	22.63	22.50	43	36,284	0.12%
2023/02/01	52	22.72	7	22.70	22.75	45	35,941	0.13%
2023/01/31	16	22.93	0.1	23.10	22.85	15.9	35,988	0.04%
2023/01/30	13.3	23.02	10	23.25	23.20	3.3	35,795	0.01%
2023/01/17	12	22.97	17	23.20	23.20	-5	35,026	-0.01%
2023/01/16	0	0.00	17	23.22	23.05	-17	35,085	-0.05%
2023/01/13	6.4	22.85	0	0.00	22.80	6.4	35,071	0.02%
2023/01/12	11	22.94	3	23.02	22.90	8	35,746	0.02%
2023/01/11	5.1	23.00	14	23.20	23.10	-8.9	36,145	-0.02%
2023/01/10	0	23.15	5	23.15	23.15	-5	36,281	-0.01%
2023/01/09	5.1	22.90	49	22.95	23.15	-43.9	36,241	-0.12%
2023/01/06	1	22.50	21	22.65	22.60	-20	36,142	-0.06%
2023/01/05	0	0.00	22	22.50	22.60	-22	36,911	-0.06%
2023/01/04	5	22.20	53	22.29	22.35	-48	36,655	-0.13%
2023/01/03	10	21.95	11	22.18	22.15	-1	37,051	0.00%
2022/12/30	0.1	22.20	35	22.19	22.10	-34.9	37,123	-0.09%
2022/12/29	15	21.88	0	0.00	21.90	15	37,390	0.04%
2022/12/28	53	22.08	45	22.29	22.15	8	37,930	0.02%
2022/12/27	0	0.00	17	22.25	22.25	-17	38,289	-0.04%
2022/12/26	1	21.85	23.9	22.05	22.10	-22.9	38,927	-0.06%
2022/12/23	42	21.73	21	22.00	21.90	21	40,064	0.05%
2022/12/22	3.2	21.90	25	22.05	22.15	-21.9	40,898	-0.05%
2022/12/21	46.2	21.76	0	0.00	21.70	46.2	41,362	0.11%
2022/12/20	30.1	21.91	17	22.05	21.90	13.1	41,361	0.03%
2022/12/19	72.6	22.07	20	22.30	22.05	52.6	40,751	0.13%
2022/12/16	75	22.41	13	22.64	22.25	62	40,189	0.15%
2022/12/15	68	22.62	73	22.71	22.75	-5	39,518	-0.01%
2022/12/14	50	22.85	16	22.97	22.90	34	39,290	0.09%
2022/12/13	16	22.70	12	22.93	22.70	4	38,999	0.01%
2022/12/12	25	22.58	28	22.88	22.90	-3	38,858	-0.01%
2022/12/09	39	22.62	20	22.85	22.70	19	39,501	0.05%
2022/12/08	20	22.75	55	22.81	22.80	-35	39,500	-0.09%
2022/12/07	50	23.15	57	23.01	23.05	-7	39,805	-0.02%
2022/12/06	38	22.55	20	22.85	22.40	18	39,379	0.05%
2022/12/05	1	22.95	18	22.83	22.75	-17	39,214	-0.04%
2022/12/02	18.1	22.52	12	22.64	22.50	6.1	39,140	0.02%
2022/12/01	19	22.88	0	0.00	22.60	19	39,480	0.05%
2022/11/30	2.1	23.07	35	23.12	23.00	-32.9	39,128	-0.08%
2022/11/29	0	22.20	65	22.67	22.85	-65	38,153	-0.17%
2022/11/28	61	22.13	80	22.15	22.20	-19	37,723	-0.05%
2022/11/25	0	22.50	9	22.54	22.40	-9	37,853	-0.02%
2022/11/24	10	22.45	6	22.43	22.45	4	38,158	0.01%
2022/11/23	42	22.35	223	22.36	22.55	-181	38,123	-0.47%	大賣/鉅額交易
2022/11/22	13	21.30	52	21.55	21.65	-39	37,540	-0.10%
2022/11/21	17	21.29	12	21.32	21.40	5	37,520	0.01%
2022/11/18	45	21.36	10	21.35	21.40	35	37,471	0.09%
2022/11/17	41	21.62	0	0.00	21.65	41	37,576	0.11%
2022/11/16	39	21.71	19	21.86	21.80	20	37,739	0.05%
2022/11/15	51	21.55	59	21.82	22.00	-8	37,538	-0.02%
2022/11/14	7	21.76	65	21.87	21.70	-58	37,461	-0.15%
2022/11/11	3	21.62	113.2	21.68	21.85	-110.2	37,305	-0.30%	大賣/鉅額交易
2022/11/10	23.1	21.01	24	21.10	21.15	-0.9	37,003	0.00%
2022/11/09	122	21.07	84	21.15	21.20	38	37,240	0.10%	大買/
2022/11/08	2.1	21.45	77.5	21.53	21.55	-75.4	36,802	-0.20%
2022/11/07	6	21.27	50	21.20	21.45	-44	36,762	-0.12%
2022/11/04	30	20.53	33	20.74	20.90	-3	36,886	-0.01%
2022/11/03	23	20.64	0	0.00	20.55	23	37,187	0.06%
2022/11/02	26	20.93	20	21.25	20.85	6	37,302	0.02%
2022/11/01	14	20.94	73.2	20.89	21.10	-59.2	37,236	-0.16%
2022/10/31	21	20.50	22	20.74	20.40	-1	37,321	0.00%
2022/10/28	27	20.45	0	0.00	20.55	27	37,268	0.07%
2022/10/27	19	20.65	43	20.70	20.55	-24	37,391	-0.06%
2022/10/26	30.2	20.27	65	20.40	20.35	-34.8	37,477	-0.09%
2022/10/25	11	19.93	4	20.08	20.00	7	37,284	0.02%
2022/10/24	33	20.00	2	20.10	19.90	31	37,507	0.08%
2022/10/21	2	19.98	15	19.95	20.00	-13	37,362	-0.03%
2022/10/20	47.2	19.51	28	19.72	19.70	19.2	37,386	0.05%
2022/10/19	42.1	19.83	0	0.00	19.90	42.1	36,856	0.11%
2022/10/18	5	20.05	246	19.99	20.10	-241	36,666	-0.66%	大賣/鉅額交易
2022/10/17	44.1	19.67	34.1	19.90	19.80	10	36,799	0.03%
2022/10/14	18	19.90	32	19.93	19.80	-14	37,156	-0.04%
2022/10/13	151.2	19.80	10	19.75	19.65	141.2	37,479	0.38%	大買/鉅額交易
2022/10/12	1.1	20.25	2.5	20.32	20.25	-1.5	37,051	0.00%
2022/10/11	43.3	20.09	0	0.00	20.10	43.3	37,553	0.12%
2022/10/07	12	20.44	4	20.50	20.45	8	37,778	0.02%
2022/10/06	51.1	20.60	7	20.63	20.60	44.1	38,698	0.11%
2022/10/05	69	20.60	21	20.55	20.50	48	39,600	0.12%
2022/10/04	12.2	20.21	26	20.23	20.15	-13.8	39,489	-0.03%
2022/10/03	40.1	19.79	4	19.86	19.70	36.1	39,279	0.09%
2022/09/30	58.6	19.87	2	19.85	19.85	56.6	39,035	0.14%
2022/09/29	12.6	20.12	62	20.05	20.05	-49.4	38,420	-0.13%
2022/09/28	54.6	20.23	9	20.24	20.10	45.6	38,398	0.12%
2022/09/27	51.6	20.87	0	0.00	20.75	51.6	37,734	0.14%
2022/09/26	28.7	21.33	10.2	21.30	21.25	18.5	37,481	0.05%
2022/09/23	8	21.58	0	0.00	21.65	8	38,139	0.02%
2022/09/22	64.5	21.59	0	0.00	21.60	64.5	38,352	0.17%
2022/09/21	13	22.02	2	22.00	22.05	11	38,110	0.03%
2022/09/20	21.1	22.13	0	0.00	22.20	21.1	38,087	0.06%
2022/09/19	4.1	22.19	0	0.00	22.15	4.1	38,054	0.01%
2022/09/16	42.1	22.14	0	0.00	22.10	42.1	37,980	0.11%
2022/09/15	19.2	22.30	0	0.00	22.30	19.2	37,330	0.05%
2022/09/14	46.8	22.37	8	22.50	22.30	38.8	37,527	0.10%
2022/09/13	19.1	22.82	0	0.00	22.75	19.1	37,514	0.05%
2022/09/12	16	22.95	5	22.90	22.90	11	37,684	0.03%
2022/09/08	7.9	22.89	1	22.95	22.90	6.9	38,143	0.02%
2022/09/07	54.9	22.97	0	0.00	22.80	54.9	38,832	0.14%
2022/09/06	1.8	23.39	36	23.44	23.40	-34.2	38,851	-0.09%
2022/09/05	5	23.28	39	23.18	23.25	-34	39,338	-0.09%
2022/09/02	20	23.00	19	22.95	22.90	1	39,793	0.00%
2022/09/01	77.1	23.00	0	0.00	23.05	77.1	40,102	0.19%
2022/08/31	2	23.40	0	0.00	23.50	2	40,481	0.00%
2022/08/30	30.4	23.27	10.6	23.54	23.25	19.8	40,094	0.05%
2022/08/29	41.1	23.41	0	0.00	23.50	41.1	39,792	0.10%
2022/08/26	2	23.88	26.2	23.88	23.85	-24.2	39,689	-0.06%
2022/08/25	12	23.83	2	23.85	23.75	10	39,795	0.03%
2022/08/24	34.5	23.59	0.8	23.65	23.45	33.7	39,974	0.08%
2022/08/23	25.2	23.97	7	23.80	23.80	18.2	43,093	0.04%
2022/08/22	14.5	24.30	3	24.42	24.35	11.5	44,016	0.03%
2022/08/19	14.6	24.35	11.4	24.63	24.60	3.2	44,991	0.01%
2022/08/18	16.6	24.57	3	24.57	24.45	13.6	45,094	0.03%
2022/08/17	12.3	24.80	6	24.84	24.90	6.3	45,265	0.01%
2022/08/16	0	24.30	36	24.39	24.55	-36	45,351	-0.08%
2022/08/15	2.1	24.01	4.7	24.23	24.25	-2.6	45,511	-0.01%
2022/08/12	29	24.08	50	24.10	24.10	-21	45,862	-0.05%
2022/08/11	6.4	23.92	55	23.95	24.05	-48.6	46,417	-0.10%
2022/08/10	5	23.64	56	23.47	23.55	-51	46,625	-0.11%
2022/08/09	1.5	23.32	5	23.44	23.30	-3.5	46,849	-0.01%
2022/08/08	0.2	23.14	3	22.90	23.10	-2.8	47,093	-0.01%
2022/08/05	0	0.00	67	22.91	23.00	-67	47,952	-0.14%
2022/08/04	18	22.26	1.2	22.29	22.25	16.8	48,357	0.03%
2022/08/03	39	22.30	1	22.35	22.30	38	48,627	0.08%
2022/08/02	60	22.45	0	0.00	22.45	60	49,045	0.12%
2022/08/01	12	22.86	0	0.00	22.95	12	49,276	0.02%
2022/07/29	17.4	23.08	10	23.45	22.95	7.4	49,904	0.01%
2022/07/28	0	0.00	10	23.19	23.20	-10	50,145	-0.02%
2022/07/27	0.4	22.95	0	0.00	22.95	0.4	50,004	0.00%
2022/07/26	3	22.95	1	22.90	22.95	2	50,007	0.00%
2022/07/25	10	22.85	1	22.90	22.70	9	50,025	0.02%
2022/07/22	6	22.53	20	22.74	22.75	-14	50,265	-0.03%
2022/07/21	16	22.19	40.4	22.48	22.65	-24.4	50,606	-0.05%
2022/07/20	32.6	22.28	45	22.67	22.25	-12.4	50,794	-0.02%
2022/07/19	18.9	22.20	13.5	22.25	22.20	5.4	50,687	0.01%
2022/07/18	11	22.29	10.5	22.23	22.30	0.5	51,013	0.00%
2022/07/15	111.7	21.94	1	21.85	21.80	110.7	50,644	0.22%	大買/鉅額交易
2022/07/14	45	22.29	0	0.00	22.25	45	50,425	0.09%
2022/07/13	4	23.41	43	23.60	23.45	-39	49,828	-0.08%
2022/07/12	46.8	23.05	0	0.00	22.95	46.8	49,189	0.10%
2022/07/11	72	23.80	1.1	23.85	23.65	70.9	49,079	0.14%
2022/07/08	1.1	23.92	6	23.98	23.85	-4.9	49,584	-0.01%
2022/07/06	68.1	23.72	0.3	23.65	23.50	67.8	50,021	0.14%
2022/07/05	6.1	24.23	8	24.15	24.30	-1.9	49,644	0.00%
2022/07/04	33.2	24.27	1	24.20	24.30	32.2	49,813	0.06%
2022/07/01	47	24.61	36	24.80	24.60	11	51,056	0.02%
2022/06/30	24.5	25.32	14	25.20	25.10	10.5	51,643	0.02%
2022/06/29	4	25.55	5.3	25.71	25.80	-1.3	51,917	0.00%
2022/06/28	33.1	25.73	1	25.70	25.80	32.1	52,170	0.06%
2022/06/27	3	26.35	0	0.00	26.20	3	52,607	0.01%
2022/06/24	0	0.00	10	26.35	26.30	-10	52,432	-0.02%
2022/06/23	25.1	25.91	4	26.03	26.05	21.1	52,483	0.04%
2022/06/22	5.1	26.02	3	26.02	26.05	2.1	52,405	0.00%
2022/06/21	2.4	26.13	33	26.16	26.45	-30.7	52,380	-0.06%
2022/06/20	35	25.63	3	25.82	25.50	32	52,656	0.06%
2022/06/17	22	26.08	8	26.18	26.00	14	52,494	0.03%
2022/06/16	13	26.70	25.1	26.83	26.60	-12.1	52,312	-0.02%
2022/06/15	2.1	25.97	22.1	26.27	26.30	-20	52,759	-0.04%
2022/06/14	0.1	25.65	2	25.83	26.00	-1.9	53,021	0.00%
2022/06/13	10	25.38	1	25.50	25.55	9	52,770	0.02%
2022/06/10	5	25.45	79	25.94	26.00	-74	52,499	-0.14%
2022/06/09	74.2	26.04	1	26.15	25.85	73.2	52,248	0.14%
2022/06/08	1	26.80	14	26.80	26.75	-13	51,486	-0.03%
2022/06/07	3	26.60	40	26.60	26.55	-37	51,853	-0.07%
2022/06/06	3	26.53	4	26.93	26.85	-1	52,387	0.00%
2022/06/02	1	26.35	12	26.61	26.60	-11	53,198	-0.02%
2022/06/01	40	26.68	0	0.00	26.55	40	54,359	0.07%
2022/05/31	86	26.55	11	27.15	27.15	75	54,651	0.14%
2022/05/30	53	26.73	24.2	26.96	27.10	28.8	51,544	0.06%
2022/05/27	12	26.36	81.5	26.27	26.60	-69.5	50,778	-0.14%
2022/05/26	11.1	25.29	2	25.53	25.30	9.1	50,891	0.02%
2022/05/25	6.2	25.32	1	25.30	25.35	5.2	51,632	0.01%
2022/05/24	5.2	25.54	6	25.77	25.55	-0.8	52,700	0.00%
2022/05/23	27.1	25.38	6	25.70	25.45	21.1	52,523	0.04%
2022/05/20	1.2	25.29	6	25.38	25.45	-4.9	52,738	-0.01%
2022/05/19	35.6	25.34	3	25.50	25.30	32.6	52,434	0.06%
2022/05/18	14	25.73	39.9	26.05	26.10	-25.9	51,969	-0.05%
2022/05/17	19.3	25.49	3	25.50	25.50	16.3	52,002	0.03%
2022/05/16	12.1	25.70	7	25.63	25.70	5.1	52,112	0.01%
2022/05/13	27.2	25.74	3	25.75	25.80	24.2	51,999	0.05%
2022/05/12	47.8	26.26	0.5	26.10	26.05	47.3	51,405	0.09%
2022/05/11	27	27.13	9.5	27.24	27.10	17.5	51,084	0.03%
2022/05/10	4	27.21	21.3	27.36	27.55	-17.3	51,342	-0.03%
2022/05/09	22.6	27.47	23.5	27.40	27.30	-0.9	51,224	0.00%
2022/05/06	15.8	27.53	12	27.68	28.00	3.8	51,525	0.01%
2022/05/05	58.4	28.26	22	28.18	28.05	36.4	52,080	0.07%
2022/05/04	2	28.90	3	28.90	28.90	-1	51,753	0.00%
2022/05/03	1	28.75	0.4	28.90	28.75	0.7	52,196	0.00%
2022/04/29	5.5	29.14	9	29.22	29.25	-3.5	52,517	-0.01%
2022/04/28	10.1	28.63	4	28.95	29.00	6.1	52,771	0.01%
2022/04/27	17.2	28.98	16.2	29.03	28.90	1	52,740	0.00%
2022/04/26	22.4	29.70	17	29.39	29.70	5.4	52,882	0.01%
2022/04/25	35.3	28.94	2.3	29.19	29.10	33	52,663	0.06%
2022/04/22	13.5	28.60	26	29.21	29.45	-12.5	52,476	-0.02%
2022/04/21	21.3	28.84	4	28.95	28.75	17.3	52,787	0.03%
2022/04/20	1.3	28.82	20	28.80	29.20	-18.7	54,276	-0.03%
2022/04/19	22	28.99	11	28.96	28.95	11	54,643	0.02%
2022/04/18	20.2	28.54	23	28.86	28.75	-2.8	55,421	-0.01%
2022/04/15	17.5	29.11	57	29.18	29.35	-39.5	55,161	-0.07%
2022/04/14	33	29.61	61	29.65	29.45	-28	55,199	-0.05%
2022/04/13	10.1	30.41	33.6	30.29	30.35	-23.5	54,960	-0.04%
2022/04/12	22.1	30.51	16	30.61	30.70	6.1	54,588	0.01%
2022/04/11	20.1	30.45	21	30.57	30.45	-0.9	54,014	0.00%
2022/04/08	48.6	30.42	12.8	30.32	30.50	35.8	53,483	0.07%
2022/04/07	52.2	30.56	98.5	30.65	30.35	-46.3	52,910	-0.09%
2022/04/06	5.1	30.05	23.4	30.01	30.15	-18.3	51,305	-0.04%
2022/04/01	47	29.75	21.1	29.64	29.85	25.9	49,861	0.05%
2022/03/31	4	29.29	55.1	29.29	29.40	-51.1	49,092	-0.10%
2022/03/30	6.8	29.04	23	29.07	29.00	-16.2	48,418	-0.03%
2022/03/29	7.6	28.81	4	28.78	28.80	3.6	47,964	0.01%
2022/03/28	14	28.54	17	28.57	29.00	-3	48,207	-0.01%
2022/03/25	2	28.88	36	28.98	29.00	-34	48,151	-0.07%
2022/03/24	1	29.15	56	29.16	29.15	-55	48,056	-0.11%
2022/03/23	18.9	29.04	87	29.00	29.20	-68.1	48,030	-0.14%
2022/03/22	4	28.40	8	28.45	28.55	-4	47,386	-0.01%
2022/03/21	9.1	28.33	10	28.42	28.30	-0.9	47,093	0.00%
2022/03/18	11.6	28.22	134.1	28.40	28.15	-122.5	46,789	-0.26%	大賣/鉅額交易
2022/03/17	1	27.60	46	27.67	27.60	-45	45,712	-0.10%
2022/03/16	4	26.79	7	26.81	26.95	-3	45,111	-0.01%
2022/03/15	15	26.60	7	26.68	26.60	8	44,878	0.02%
2022/03/14	0.1	26.90	3	26.80	26.80	-3	45,252	-0.01%
2022/03/11	8.1	26.54	1	26.65	26.50	7.1	45,719	0.02%
2022/03/10	4.1	26.43	56	26.53	26.80	-51.9	45,980	-0.11%
2022/03/09	17.1	25.85	5	25.89	25.75	12.1	46,095	0.03%
2022/03/08	56.3	25.73	29	25.69	25.60	27.3	45,964	0.06%
2022/03/07	89	26.21	34	26.71	26.25	55	45,170	0.12%
2022/03/04	19	27.42	4	27.50	27.35	15	44,605	0.03%
2022/03/03	1	28.00	19	28.01	27.95	-18	44,184	-0.04%
2022/03/02	3.1	27.78	3	27.75	27.95	0.1	44,067	0.00%
2022/03/01	1.5	27.70	54	27.35	27.75	-52.5	44,046	-0.12%
2022/02/25	44.2	26.75	9.3	26.80	27.15	34.9	43,248	0.08%
2022/02/24	195.6	27.04	7	26.85	26.90	188.6	42,362	0.45%	大買/鉅額交易
2022/02/23	13.2	27.66	49	27.64	27.80	-35.8	40,992	-0.09%
2022/02/22	65.4	27.84	59	27.55	27.85	6.4	41,082	0.02%
2022/02/21	3.4	28.15	1	28.10	28.35	2.4	40,847	0.01%
2022/02/18	50.2	28.30	5	28.32	28.35	45.2	41,144	0.11%
2022/02/17	34	28.41	21	28.55	28.45	13	41,111	0.03%
2022/02/16	6	28.31	51	28.35	28.20	-45	40,784	-0.11%
2022/02/15	38.5	28.33	1	28.25	28.15	37.5	40,242	0.09%
2022/02/14	33	28.42	18	28.59	28.65	15	39,948	0.04%
2022/02/11	0	28.85	12	28.82	28.85	-12	39,558	-0.03%
2022/02/10	13	28.53	6	28.85	28.85	7	39,375	0.02%
2022/02/09	5.2	28.75	167	28.82	28.90	-161.8	38,799	-0.42%	大賣/鉅額交易
2022/02/08	17.1	28.68	69	28.89	28.70	-51.9	38,318	-0.14%
2022/02/07	2.2	28.33	57.1	28.34	28.50	-54.9	37,643	-0.15%
2022/01/26	52.1	27.55	24	27.62	27.60	28.1	36,413	0.08%
2022/01/25	46.1	27.04	5	27.12	27.25	41.1	36,212	0.11%
2022/01/24	45.1	27.36	210	27.04	27.50	-164.9	35,877	-0.46%	大賣/鉅額交易
2022/01/21	31.3	27.22	14	27.29	27.40	17.3	35,482	0.05%
2022/01/20	14.1	27.53	8	27.74	27.70	6.1	34,989	0.02%
2022/01/19	12.2	27.98	3.5	27.96	27.80	8.7	34,687	0.03%
2022/01/18	2	27.93	34.2	27.94	27.90	-32.2	34,083	-0.09%
2022/01/17	7	27.88	14	27.76	27.80	-7	33,806	-0.02%
2022/01/14	45.1	28.00	62.5	27.88	27.90	-17.4	33,758	-0.05%
2022/01/13	158	28.10	57.5	28.18	28.45	100.5	33,519	0.30%	大買/
2022/01/12	26	27.55	19	27.41	27.40	7	32,036	0.02%
2022/01/11	31.8	26.75	84.6	27.16	27.40	-52.9	31,414	-0.17%
2022/01/10	2	26.15	5.3	26.33	26.40	-3.3	30,637	-0.01%
2022/01/07	35.1	26.16	20	26.41	26.30	15.1	30,625	0.05%
2022/01/06	9.1	26.08	10	26.17	26.20	-0.9	30,273	0.00%
2022/01/05	2	26.00	1.9	26.00	26.05	0.1	29,814	0.00%
2022/01/04	2	25.80	16	25.85	25.95	-14	29,971	-0.05%
2022/01/03	3.3	25.75	0	0.00	25.75	3.3	29,966	0.01%
2021/12/30	6	25.96	15	26.01	25.95	-9	30,503	-0.03%
2021/12/29	0.1	25.95	15	25.97	26.10	-14.9	30,879	-0.05%
2021/12/28	0.1	25.85	7	25.95	25.95	-6.9	31,034	-0.02%
2021/12/27	9	25.84	0	0.00	25.80	9	31,043	0.03%
2021/12/24	10	25.85	0	0.00	25.85	10	31,571	0.03%
2021/12/23	1	25.75	1.3	25.84	25.90	-0.3	31,987	0.00%
2021/12/22	0	0.00	5.5	25.90	25.80	-5.5	32,059	-0.02%
2021/12/21	20	25.67	18	25.36	25.65	2	32,072	0.01%
2021/12/20	10	25.31	1.4	25.43	25.35	8.6	32,028	0.03%
2021/12/17	1	25.75	2	25.73	25.60	-1	32,276	0.00%
2021/12/16	2	25.30	24	25.44	25.50	-22	32,351	-0.07%
2021/12/15	12	25.41	0	25.50	25.35	12	32,803	0.04%
2021/12/14	6.2	25.38	2.8	25.48	25.55	3.4	33,573	0.01%
2021/12/13	11.1	25.89	10.9	25.81	25.85	0.2	34,321	0.00%
2021/12/10	1	25.85	19	25.95	25.95	-18	34,337	-0.05%
2021/12/09	0.5	25.85	9.1	25.79	25.90	-8.6	34,485	-0.02%
2021/12/08	4	25.81	2	25.83	25.95	2	34,539	0.01%
2021/12/07	17.1	25.64	56.6	25.83	26.00	-39.5	33,932	-0.12%
2021/12/06	2.5	25.32	10	25.28	25.45	-7.5	33,351	-0.02%
2021/12/03	3	25.20	29	25.12	25.20	-26	33,150	-0.08%
2021/12/02	1.2	24.69	19	24.94	25.00	-17.8	32,490	-0.05%
2021/12/01	0.1	24.57	3	24.70	24.85	-2.9	31,937	-0.01%
2021/11/30	22	24.45	103.8	24.40	24.40	-81.8	31,777	-0.26%	大賣/
2021/11/29	105	24.30	5	24.28	24.30	100	31,012	0.32%	大買/
2021/11/26	4	24.69	17	24.65	24.70	-13	30,927	-0.04%
2021/11/25	3.1	24.87	3.1	24.93	24.95	0	31,206	0.00%
2021/11/24	3.1	24.83	5	24.86	24.80	-1.9	31,106	-0.01%
2021/11/23	0	0.00	106	24.41	24.50	-106	31,063	-0.34%	大賣/鉅額交易
2021/11/22	1	24.35	7.8	24.34	24.40	-6.8	31,119	-0.02%
2021/11/19	112.1	24.44	7	24.27	24.25	105.1	31,263	0.34%	大買/鉅額交易
2021/11/18	6.1	24.57	25.4	24.77	24.75	-19.3	31,198	-0.06%
2021/11/17	4.7	24.43	51.6	24.31	24.45	-46.9	31,080	-0.15%
2021/11/16	11	23.95	16	23.99	24.05	-5	30,878	-0.02%
2021/11/15	16	23.92	13	23.93	24.00	3	31,057	0.01%
2021/11/12	2	23.55	25	23.66	23.70	-23	30,892	-0.07%
2021/11/11	7	23.49	2	23.55	23.60	5	31,098	0.02%
2021/11/10	10	23.50	0.3	23.55	23.55	9.7	32,063	0.03%
2021/11/09	0	0.00	7	23.50	23.55	-7	33,086	-0.02%
2021/11/08	0	0.00	39	23.35	23.40	-39	33,500	-0.12%
2021/11/05	0.5	23.20	0	0.00	23.20	0.5	33,717	0.00%
2021/11/04	0	0.00	11	23.43	23.25	-11	33,798	-0.03%
2021/11/03	0.1	23.20	10	23.25	23.35	-9.9	33,795	-0.03%
2021/11/02	10	23.25	6	23.15	23.10	4	34,050	0.01%
2021/11/01	15	23.04	2	23.10	23.05	13	34,278	0.04%
2021/10/29	7	23.15	1.5	23.18	23.20	5.5	34,215	0.02%
2021/10/28	11	23.31	0	0.00	23.40	11	34,225	0.03%
2021/10/27	97	23.41	0.4	23.35	23.40	96.6	34,355	0.28%
2021/10/26	1	23.45	13.1	23.59	23.55	-12.1	34,437	-0.04%
2021/10/25	42	23.55	7.2	23.59	23.55	34.8	34,263	0.10%
2021/10/22	0.1	23.45	18.3	23.50	23.55	-18.2	34,316	-0.05%
2021/10/21	0	0.00	26	23.28	23.40	-26	33,922	-0.08%
2021/10/20	0	0.00	3	23.07	23.00	-3	33,272	-0.01%
2021/10/19	1	23.10	0	0.00	23.00	1	33,057	0.00%
2021/10/18	5.1	23.05	23	23.09	23.05	-17.9	32,921	-0.05%
2021/10/15	5	22.97	24	23.00	23.00	-19	32,613	-0.06%
2021/10/14	0	0.00	14	22.95	22.95	-14	32,692	-0.04%
2021/10/13	1	22.75	0	0.00	22.85	1	32,941	0.00%
2021/10/12	3	22.60	2	22.60	22.90	1	33,807	0.00%
2021/10/08	2.1	22.83	0	0.00	22.90	2.1	33,738	0.01%
2021/10/07	6	22.85	35	22.92	22.85	-29	33,870	-0.09%
2021/10/06	0.1	22.60	14	22.66	22.70	-13.9	33,628	-0.04%
2021/10/05	15.5	22.32	4.7	22.35	22.45	10.8	33,576	0.03%
2021/10/04	2	22.35	0	0.00	22.40	2	33,626	0.01%
2021/10/01	40.5	22.49	2	22.53	22.50	38.5	33,881	0.11%
2021/09/30	0.2	22.90	5	22.78	22.90	-4.8	33,630	-0.01%
2021/09/29	12.2	22.67	0	0.00	22.75	12.2	33,470	0.04%
2021/09/28	2	22.75	2	22.90	22.90	0	33,327	0.00%
2021/09/27	1	22.85	1	22.70	22.75	0	33,111	0.00%
2021/09/24	17.2	22.80	7.1	22.97	22.80	10.1	33,140	0.03%
2021/09/23	2	22.75	14	22.85	22.95	-12	33,035	-0.04%
2021/09/22	43	22.58	8	22.68	22.60	35	32,828	0.11%
2021/09/17	10	23.03	5	23.27	23.00	5	32,216	0.02%
2021/09/16	5.4	23.46	47	23.40	23.40	-41.6	31,654	-0.13%
2021/09/15	16	22.93	4	22.93	23.00	12	30,744	0.04%
2021/09/14	1	22.90	13	22.99	23.00	-12	30,609	-0.04%
2021/09/13	2	22.88	22	23.00	23.00	-20	30,470	-0.07%
2021/09/10	3	22.85	32.3	22.94	22.95	-29.3	30,734	-0.10%
2021/09/09	0	0.00	47	22.83	22.85	-47	31,186	-0.15%
2021/09/08	2.1	22.87	9	22.88	22.90	-6.9	31,342	-0.02%
2021/09/07	0.1	22.75	10	22.83	22.85	-9.9	31,339	-0.03%
2021/09/06	0	0.00	13	22.80	22.85	-13	31,468	-0.04%
2021/09/03	1.1	22.75	1.4	22.84	22.85	-0.3	31,466	0.00%
2021/09/02	20.2	22.67	2	22.68	22.70	18.2	31,484	0.06%
2021/09/01	0.1	22.80	13	22.95	23.00	-12.9	31,489	-0.04%
2021/08/31	7.1	22.95	28	22.89	23.00	-20.9	31,304	-0.07%
2021/08/30	2.6	22.76	6	22.78	22.90	-3.4	30,826	-0.01%
2021/08/27	3.6	22.63	40.2	22.64	22.75	-36.6	30,851	-0.12%
2021/08/26	5.1	22.22	0.4	22.45	22.40	4.7	30,525	0.02%
2021/08/25	39	22.21	111	22.24	22.30	-72	30,608	-0.24%	大賣/
2021/08/24	3	21.67	13.1	21.68	22.00	-10.1	30,324	-0.03%
2021/08/23	13	21.48	7	21.55	21.45	6	30,290	0.02%
2021/08/20	33.1	21.16	20.2	21.29	21.15	13	30,598	0.04%
2021/08/19	12.1	21.34	5	21.35	21.35	7.1	31,913	0.02%
2021/08/18	4.5	21.58	6	21.55	21.60	-1.5	31,640	0.00%
2021/08/17	10	21.50	5	21.48	21.60	5	32,363	0.02%
2021/08/16	49.5	21.38	50	21.60	21.40	-0.5	32,290	0.00%
2021/08/13	9	22.84	63.4	22.86	22.80	-54.4	32,099	-0.17%
2021/08/12	13	22.91	11	22.95	22.90	2	31,613	0.01%
2021/08/11	45	23.00	13	23.00	23.00	32	31,314	0.10%
2021/08/10	20	23.03	158	23.03	23.00	-138	31,564	-0.44%	大賣/鉅額交易
2021/08/09	3	22.97	11	23.05	23.10	-8	32,212	-0.02%
2021/08/06	0	0.00	108.2	23.15	23.10	-108.2	32,486	-0.33%	大賣/鉅額交易
2021/08/05	0	0.00	40	23.05	23.10	-40	33,171	-0.12%
2021/08/04	16.1	23.01	2	23.05	23.00	14.1	35,359	0.04%
2021/08/03	37	22.98	3	23.10	23.05	34	36,865	0.09%
2021/08/02	0	23.00	31.5	22.94	23.10	-31.5	38,154	-0.08%
2021/07/30	1	22.75	12	22.85	22.85	-11	38,287	-0.03%
2021/07/29	18	22.78	30	22.80	22.80	-12	38,669	-0.03%
2021/07/28	6	22.63	10.2	22.68	22.75	-4.2	39,014	-0.01%
2021/07/27	1.2	22.84	17	22.85	22.85	-15.9	39,561	-0.04%
2021/07/26	22	22.85	11	22.93	22.90	11	40,148	0.03%
2021/07/23	6	22.93	22.3	22.93	23.00	-16.3	40,400	-0.04%
2021/07/22	5	22.85	39	22.80	22.85	-34	40,669	-0.08%
2021/07/21	6.2	22.61	0.8	22.70	22.70	5.5	41,004	0.01%
2021/07/20	39	22.71	2.8	22.65	22.65	36.2	41,527	0.09%
2021/07/19	8	22.89	1	23.10	23.00	7	41,459	0.02%
2021/07/16	105	22.80	7.2	22.91	23.05	97.8	41,699	0.23%	大買/
2021/07/15	1	22.70	51	22.70	22.75	-50	41,161	-0.12%
2021/07/14	4.1	22.75	1.4	22.61	22.70	2.7	41,478	0.01%
2021/07/13	0	0.00	8.2	22.70	22.70	-8.2	42,089	-0.02%
2021/07/12	77	22.69	18	22.77	22.65	59	41,905	0.14%
2021/07/09	153	22.60	2	22.65	22.70	151	41,888	0.36%	大買/鉅額交易
2021/07/08	30	22.84	47	22.87	22.85	-17	41,757	-0.04%
2021/07/07	0	0.00	43	22.59	22.65	-43	41,843	-0.10%
2021/07/06	4.7	22.56	4	22.60	22.60	0.7	41,746	0.00%
2021/07/05	4	22.54	3	22.48	22.50	1	41,750	0.00%
2021/07/02	26	22.43	15.3	22.40	22.40	10.7	41,755	0.03%
2021/07/01	0.3	22.57	22	22.54	22.55	-21.7	41,913	-0.05%
2021/06/30	0	0.00	0.4	22.69	22.70	-0.4	41,894	0.00%
2021/06/29	3.9	22.53	2	22.55	22.60	1.9	41,824	0.00%
2021/06/28	7	22.67	4.5	22.74	22.65	2.5	42,026	0.01%
2021/06/25	9.8	22.70	8	22.70	22.75	1.8	42,487	0.00%
2021/06/24	2	22.48	0	0.00	22.55	2	42,451	0.00%
2021/06/23	2	22.55	66	22.44	22.55	-64	42,846	-0.15%
2021/06/22	1	22.30	30	22.30	22.30	-29	43,399	-0.07%
2021/06/21	34	22.05	2	22.13	22.25	32	43,413	0.07%
2021/06/18	19	22.16	30	22.15	22.15	-11	43,304	-0.03%
2021/06/17	28	22.20	30	22.30	22.30	-2	42,894	0.00%
2021/06/16	48.1	22.23	12	22.38	22.40	36.1	43,429	0.08%
2021/06/15	8	22.39	17	22.34	22.40	-9	43,528	-0.02%
2021/06/11	62	22.41	7.1	22.43	22.50	54.9	44,044	0.12%
2021/06/10	52	22.39	4	22.44	22.50	48	44,798	0.11%
2021/06/09	65	22.40	2	22.35	22.45	63	45,733	0.14%
2021/06/07	15	22.35	12.1	22.51	22.55	2.9	47,083	0.01%
2021/06/04	47	22.57	1	22.60	22.75	46	47,616	0.10%
2021/06/03	12	22.80	21.5	22.87	22.90	-9.5	48,813	-0.02%
2021/06/02	26	22.84	10.5	22.83	22.95	15.5	49,204	0.03%
2021/06/01	22	22.88	1	22.95	23.00	21	49,151	0.04%
2021/05/31	2	23.20	14	23.13	23.05	-12	49,478	-0.02%
2021/05/28	4	22.89	135	22.95	23.00	-131	49,540	-0.26%	大賣/鉅額交易
2021/05/27	93.5	22.48	1	22.50	22.40	92.5	49,248	0.19%
2021/05/26	8	22.93	7	22.92	23.00	1	49,174	0.00%
2021/05/25	4	23.04	64	22.98	22.85	-60	49,644	-0.12%
2021/05/24	34	22.40	4	22.46	22.50	30	49,453	0.06%
2021/05/21	17.4	22.56	49	22.85	22.60	-31.6	49,918	-0.06%
2021/05/20	5	22.15	15	22.34	22.30	-10	49,372	-0.02%
2021/05/19	23	22.26	6	22.32	22.25	17	49,423	0.03%
2021/05/18	13	22.35	26.7	22.17	22.50	-13.7	50,016	-0.03%
2021/05/17	38	21.32	233	21.37	21.55	-195	50,600	-0.39%	大賣/鉅額交易
2021/05/14	23.1	22.19	8	22.01	22.00	15.1	49,939	0.03%
2021/05/13	81	22.01	21	22.06	22.05	60	49,359	0.12%
2021/05/12	100	22.48	63	22.46	22.35	37	48,528	0.08%
2021/05/11	86.1	23.76	239	23.60	23.65	-152.9	46,106	-0.33%	大賣/鉅額交易
2021/05/10	47	23.76	153.9	23.66	23.95	-106.9	44,550	-0.24%	大賣/鉅額交易
2021/05/07	1	23.05	5.2	23.00	23.10	-4.2	43,845	-0.01%
2021/05/06	178	22.85	144	22.77	23.00	34	43,925	0.08%	大買/大賣/
2021/05/05	62	22.37	30.5	22.49	22.50	31.5	43,415	0.07%
2021/05/04	22	22.25	55	22.36	22.35	-33	43,236	-0.08%
2021/05/03	23.5	22.67	10.5	22.66	22.75	13	42,924	0.03%
2021/04/29	41.4	23.06	8	22.87	22.80	33.4	42,522	0.08%
2021/04/28	4	23.16	24	23.20	23.25	-20	42,261	-0.05%
2021/04/27	5	23.08	44	23.09	23.15	-39	42,522	-0.09%
2021/04/26	0.8	23.00	37	23.04	23.10	-36.2	42,262	-0.09%
2021/04/23	1	22.80	38.6	22.84	22.80	-37.6	41,851	-0.09%
2021/04/22	53	22.90	36.6	22.89	22.90	16.4	41,835	0.04%
2021/04/21	4	22.86	50.7	22.89	22.90	-46.7	41,544	-0.11%
2021/04/20	6	22.77	36.5	22.88	22.90	-30.5	41,334	-0.07%
2021/04/19	1	22.45	60.4	22.52	22.80	-59.4	40,921	-0.15%
2021/04/16	6.8	22.23	32.2	22.17	22.25	-25.5	40,432	-0.06%
2021/04/15	2	22.15	111	22.11	22.25	-109	41,015	-0.27%	大賣/鉅額交易
2021/04/14	12.1	22.00	33.5	22.05	22.10	-21.4	41,089	-0.05%
2021/04/13	4	22.08	154	22.05	22.10	-150	41,035	-0.37%	大賣/鉅額交易
2021/04/12	6	21.78	2.2	21.89	21.90	3.8	40,770	0.01%
2021/04/09	20	21.58	46	21.55	21.60	-26	40,814	-0.06%
2021/04/08	50.7	21.77	5	21.80	21.80	45.7	40,811	0.11%
2021/04/07	2	21.95	59	22.00	22.00	-57	41,304	-0.14%
2021/04/06	6	21.82	50	21.92	21.95	-44	41,296	-0.11%
2021/04/01	12	21.85	2	21.95	21.85	10	41,300	0.02%
2021/03/31	26	22.00	78.1	22.05	22.10	-52.1	41,073	-0.13%
2021/03/30	7.3	21.90	24.1	21.98	22.00	-16.8	40,744	-0.04%
2021/03/29	5.6	21.91	71	21.99	22.00	-65.4	40,197	-0.16%
2021/03/26	0.1	21.85	87.7	21.86	21.90	-87.6	39,885	-0.22%
2021/03/25	2.8	21.64	79.4	21.73	21.80	-76.6	39,408	-0.19%
2021/03/24	4.5	21.39	1	21.50	21.50	3.5	38,917	0.01%
2021/03/23	10	21.43	4	21.45	21.40	6	38,863	0.02%
2021/03/22	10	21.40	12	21.29	21.35	-2	38,694	-0.01%
2021/03/19	35.1	21.34	14.5	21.46	21.30	20.6	38,735	0.05%
2021/03/18	11	21.51	5.6	21.54	21.55	5.4	38,061	0.01%
2021/03/17	29.5	21.63	74.9	21.69	21.60	-45.4	38,085	-0.12%
2021/03/16	17	21.70	17.1	21.69	21.80	-0.1	37,645	0.00%
2021/03/15	58.1	21.76	59.8	21.67	21.75	-1.7	37,129	0.00%
2021/03/12	65	21.17	100.4	21.14	21.35	-35.4	36,563	-0.10%
2021/03/11	21	21.25	434.2	21.45	21.10	-413.2	36,121	-1.14%	大賣/鉅額交易
2021/03/10	36	21.08	80	21.20	21.20	-44	35,463	-0.12%
2021/03/09	34	20.91	131	21.04	21.10	-97	34,914	-0.28%	大賣/
2021/03/08	402	20.73	26	20.63	20.60	376	33,545	1.12%	大買/鉅額交易
2021/03/05	39	20.21	25	20.43	20.30	14	33,395	0.04%
2021/03/04	23.1	20.22	12	20.28	20.35	11.1	34,399	0.03%
2021/03/03	14.1	20.41	12	20.45	20.40	2.1	34,249	0.01%
2021/03/02	5	20.26	15	20.29	20.20	-10	33,925	-0.03%
2021/02/26	74.1	20.22	47.4	20.52	20.00	26.7	33,617	0.08%
2021/02/25	5.2	20.75	18	20.83	20.90	-12.8	32,253	-0.04%
2021/02/24	12.1	20.79	28.1	20.77	20.75	-16	31,830	-0.05%
2021/02/23	56.5	20.60	44	20.53	20.70	12.5	31,373	0.04%
2021/02/22	2	20.30	19.1	20.32	20.40	-17.1	30,959	-0.06%
2021/02/19	4	20.06	51.6	20.12	20.20	-47.6	31,135	-0.15%
2021/02/18	0.1	20.00	404.7	20.08	20.00	-404.7	31,137	-1.30%	大賣/鉅額交易
2021/02/17	3.6	19.86	125.1	19.79	19.90	-121.5	30,944	-0.39%	大賣/鉅額交易
2021/02/05	0.3	19.40	50	19.31	19.40	-49.7	30,141	-0.16%
2021/02/04	8.3	19.27	21	19.20	19.20	-12.8	30,549	-0.04%
2021/02/03	17.2	19.31	0	0.00	19.25	17.2	32,051	0.05%
2021/02/02	10	19.25	5	19.25	19.25	5	33,079	0.02%
2021/02/01	1	19.15	102	19.20	19.15	-101	33,410	-0.30%	大賣/鉅額交易
2021/01/29	106	19.04	10	19.08	19.00	96	33,638	0.29%	大買/
2021/01/28	33.5	19.22	76.2	19.23	19.20	-42.7	32,977	-0.13%
2021/01/27	2.1	19.43	25	19.40	19.40	-22.9	32,563	-0.07%
2021/01/26	35.7	19.36	10.4	19.35	19.30	25.4	32,430	0.08%
2021/01/25	5	19.40	111.2	19.48	19.60	-106.2	32,270	-0.33%	大賣/鉅額交易
2021/01/22	32.1	19.22	37.1	19.21	19.20	-5	32,136	-0.02%
2021/01/21	22	19.36	13.1	19.37	19.25	8.9	32,122	0.03%
2021/01/20	71	19.34	11.1	19.45	19.20	59.9	32,124	0.19%
2021/01/19	14.2	19.66	9.4	19.70	19.65	4.8	31,687	0.02%
2021/01/18	14.2	19.55	12	19.69	19.70	2.2	31,544	0.01%
2021/01/15	123	19.71	15	19.88	19.70	108	31,287	0.35%	大買/鉅額交易
2021/01/14	7.3	19.79	53	19.89	19.85	-45.7	31,330	-0.15%
2021/01/13	16	19.79	1	19.80	19.85	15	31,188	0.05%
2021/01/12	5	19.77	60	19.70	19.70	-55	31,252	-0.18%
2021/01/11	62	19.90	10	19.92	19.95	52	31,210	0.17%
2021/01/08	3	19.83	79.3	19.94	20.00	-76.3	31,051	-0.25%
2021/01/07	2	19.70	87.1	19.78	19.80	-85.1	30,622	-0.28%
2021/01/06	19	19.58	76	19.59	19.55	-57	30,449	-0.19%
2021/01/05	50	19.55	16.3	19.65	19.60	33.7	30,558	0.11%
2021/01/04	17	19.63	15	19.60	19.55	2	30,587	0.01%
2020/12/31	5.8	19.58	32	19.71	19.70	-26.2	30,360	-0.09%
2020/12/30	29	19.55	105	19.63	19.75	-76	30,292	-0.25%	大賣/
2020/12/29	7.3	19.29	18.1	19.27	19.25	-10.8	29,755	-0.04%
2020/12/28	14	19.20	20.5	19.20	19.20	-6.5	29,784	-0.02%
2020/12/25	4.1	19.24	3	19.27	19.30	1.1	29,938	0.00%
2020/12/24	16	19.21	15	19.22	19.25	1	30,275	0.00%
2020/12/23	19.1	19.22	0.2	19.35	19.20	18.9	30,566	0.06%
2020/12/22	21.5	19.37	10	19.36	19.30	11.5	31,699	0.04%
2020/12/21	1	19.30	0	0.00	19.40	1	32,751	0.00%
2020/12/18	8	19.30	1	19.35	19.30	7	33,394	0.02%
2020/12/17	3	19.43	5.8	19.44	19.35	-2.8	33,833	-0.01%
2020/12/16	0.2	19.50	39	19.45	19.55	-38.8	33,934	-0.11%
2020/12/15	27.1	19.27	7	19.25	19.30	20.1	34,296	0.06%
2020/12/14	10	19.44	1	19.45	19.40	9	34,281	0.03%
2020/12/11	11	19.45	264	19.47	19.55	-253	34,187	-0.74%	大賣/鉅額交易
2020/12/10	9	19.27	10.1	19.27	19.30	-1.1	33,886	0.00%
2020/12/09	15	19.21	80	19.19	19.20	-65	33,802	-0.19%
2020/12/08	131.1	19.20	13	19.27	19.35	118.1	33,789	0.35%	大買/鉅額交易
2020/12/07	16.1	19.49	12	19.57	19.55	4.1	33,476	0.01%
2020/12/04	1	19.50	17	19.53	19.60	-16	33,511	-0.05%
2020/12/03	4	19.41	3	19.45	19.50	1	33,453	0.00%
2020/12/02	7	19.31	17	19.43	19.50	-10	33,587	-0.03%
2020/12/01	41.3	19.29	36	19.41	19.40	5.3	33,717	0.02%
2020/11/30	114.2	19.34	0	0.00	19.15	114.2	33,781	0.34%	大買/鉅額交易
2020/11/27	17	19.69	8	19.71	19.75	9	33,163	0.03%
2020/11/26	26	19.63	7	19.69	19.70	19	33,399	0.06%
2020/11/25	6	19.70	44	19.70	19.70	-38	33,775	-0.11%
2020/11/24	32	19.55	2	19.55	19.55	30	33,792	0.09%
2020/11/23	2.3	19.64	29	19.67	19.65	-26.7	33,947	-0.08%
2020/11/20	53.2	19.51	32	19.56	19.55	21.2	33,918	0.06%
2020/11/19	49	19.76	83.1	19.83	19.60	-34.1	33,983	-0.10%
2020/11/18	0	0.00	63	19.98	20.00	-63	33,763	-0.19%
2020/11/17	18	19.86	33	19.86	19.90	-15	33,440	-0.04%
2020/11/16	3.1	19.85	56	19.81	19.85	-52.9	33,694	-0.16%
2020/11/13	9	19.49	114	19.54	19.60	-105	33,186	-0.32%	大賣/鉅額交易
2020/11/12	18	19.56	44	19.61	19.60	-26	33,088	-0.08%
2020/11/11	20	19.49	171	19.55	19.80	-151	32,671	-0.46%	大賣/鉅額交易
2020/11/10	10.1	19.12	157	19.02	19.10	-146.9	31,294	-0.47%	大賣/鉅額交易
2020/11/09	37.1	18.76	31	18.85	18.65	6.1	30,155	0.02%
2020/11/06	6.1	18.48	50.5	18.52	18.65	-44.4	29,811	-0.15%
2020/11/05	108	18.30	56	18.25	18.30	52	29,735	0.17%	大買/
2020/11/04	23	18.23	103	18.23	18.20	-80	29,954	-0.27%	大賣/
2020/11/03	2.3	18.21	31	18.22	18.25	-28.7	30,115	-0.10%
2020/11/02	20.3	18.10	122	18.06	18.15	-101.7	30,207	-0.34%	大賣/鉅額交易
2020/10/30	29.1	17.96	4	18.04	18.05	25.1	30,224	0.08%
2020/10/29	43	18.00	1	17.95	17.95	42	29,932	0.14%
2020/10/28	30.1	18.06	227	18.06	18.15	-196.9	29,950	-0.66%	大賣/鉅額交易
2020/10/27	37	18.26	0	0.00	18.15	37	30,132	0.12%
2020/10/26	5	18.25	26.4	18.30	18.35	-21.4	30,153	-0.07%
2020/10/23	15	18.19	9	18.21	18.25	6	30,252	0.02%
2020/10/22	36	18.10	10	18.13	18.25	26	30,656	0.08%
2020/10/21	2	18.05	11	18.09	18.00	-9	30,911	-0.03%
2020/10/20	4	17.98	6	18.00	18.00	-2	31,106	-0.01%
2020/10/19	18	18.03	9	18.05	18.00	9	31,061	0.03%
2020/10/16	26	17.97	2	17.95	17.90	24	31,649	0.08%
2020/10/15	49	17.98	3	18.00	17.95	46	31,935	0.14%
2020/10/14	31	18.02	4	18.04	18.10	27	31,724	0.09%
2020/10/13	29	18.04	1	18.10	18.05	28	31,850	0.09%
2020/10/12	23	18.13	0	0.00	18.15	23	32,076	0.07%
2020/10/08	13	18.28	0	0.00	18.35	13	32,502	0.04%
2020/10/07	29	18.29	1	18.25	18.25	28	33,018	0.08%
2020/10/06	8	18.34	5	18.30	18.45	3	33,938	0.01%
2020/10/05	26	18.20	34	18.38	18.15	-8	35,125	-0.02%
2020/09/30	0	0.00	22	18.37	18.40	-22	35,708	-0.06%
2020/09/29	4	18.25	21	18.26	18.30	-17	35,989	-0.05%
2020/09/28	12.3	17.92	30	17.95	18.05	-17.8	36,307	-0.05%
2020/09/25	104	17.63	43	17.66	17.60	61	36,580	0.17%	大買/
2020/09/24	221	17.75	54	17.80	17.60	167	35,900	0.47%	大買/鉅額交易
2020/09/23	77.1	18.05	10	18.08	18.00	67.1	35,340	0.19%
2020/09/22	112.1	18.29	12.7	18.33	18.20	99.4	34,880	0.28%	大買/
2020/09/21	169	18.52	1	18.50	18.50	168	34,369	0.49%	大買/鉅額交易
2020/09/18	34	18.66	2	18.73	18.60	32	34,323	0.09%
2020/09/17	77.3	18.75	3	18.80	18.70	74.3	34,037	0.22%
2020/09/16	4	18.85	38	18.85	18.85	-34	33,942	-0.10%
2020/09/15	28	18.76	6	18.80	18.90	22	33,992	0.06%
2020/09/14	13	18.78	50	18.85	18.80	-37	34,829	-0.11%
2020/09/11	26	18.79	17	18.77	18.85	9	34,980	0.03%
2020/09/10	61	18.75	1	18.80	18.90	60	35,114	0.17%
2020/09/09	5	18.78	0	0.00	18.80	5	35,318	0.01%
2020/09/08	45	18.85	30	18.85	18.90	15	35,508	0.04%
2020/09/07	30	18.81	49	18.81	18.85	-19	35,874	-0.05%
2020/09/04	28.1	18.77	15.3	18.75	18.80	12.8	36,107	0.04%
2020/09/03	63.2	18.80	24.2	18.86	18.85	39	35,911	0.11%
2020/09/02	58	18.75	0	0.00	18.70	58	35,754	0.16%
2020/09/01	52.3	18.90	6.3	18.91	18.90	46	35,252	0.13%
2020/08/31	15	19.02	1	19.05	18.95	14	34,963	0.04%
2020/08/28	2.3	19.03	3	19.10	19.00	-0.7	34,821	0.00%
2020/08/27	25	19.03	0	0.00	19.00	25	35,174	0.07%
2020/08/26	13	19.06	10	19.15	19.20	3	35,208	0.01%
2020/08/25	13	19.09	6	19.10	19.10	7	35,375	0.02%
2020/08/24	20	19.06	20	19.05	19.05	0	37,240	0.00%
2020/08/21	22	19.10	5	19.14	19.20	17	37,597	0.05%
2020/08/20	229.1	19.04	29	19.12	19.00	200.1	37,561	0.53%	大買/鉅額交易
2020/08/19	11	19.45	9	19.46	19.40	2	36,998	0.01%
2020/08/18	4.4	19.42	0	0.00	19.40	4.4	36,721	0.01%
2020/08/17	3.3	19.49	20.5	19.44	19.50	-17.1	36,793	-0.05%
2020/08/14	18	19.39	0	0.00	19.35	18	36,930	0.05%
2020/08/13	1	19.45	19	19.46	19.50	-18	37,035	-0.05%
2020/08/12	20.1	19.43	4	19.45	19.40	16.1	37,303	0.04%
2020/08/11	22	19.43	3	19.43	19.40	19	37,427	0.05%
2020/08/10	3	19.43	1	19.45	19.40	2	37,497	0.01%
2020/08/07	9	19.37	2	19.40	19.35	7	37,567	0.02%
2020/08/06	18.5	19.39	3	19.40	19.40	15.5	37,582	0.04%
2020/08/05	11	19.34	8	19.35	19.30	3	38,122	0.01%
2020/08/04	13	19.37	0	0.00	19.35	13	38,283	0.03%
2020/08/03	43	19.35	3.1	19.34	19.30	39.9	38,321	0.10%
2020/07/31	26.1	19.49	0	0.00	19.40	26.1	38,313	0.07%
2020/07/30	12	19.51	1	19.60	19.65	11	38,215	0.03%
2020/07/29	0	0.00	44.6	19.61	19.50	-44.6	38,150	-0.12%
2020/07/28	21.3	19.32	5	19.37	19.35	16.3	38,620	0.04%
2020/07/27	42.3	19.40	47	19.46	19.35	-4.7	39,135	-0.01%
2020/07/24	427	19.55	14.2	19.57	19.50	412.8	39,242	1.05%	大買/鉅額交易
2020/07/23	73	19.70	32	19.69	19.75	41	39,366	0.10%
2020/07/22	117	19.77	6	19.76	19.80	111	39,850	0.28%	大買/鉅額交易
2020/07/21	25	19.81	20	19.83	19.80	5	39,576	0.01%
2020/07/20	2	19.83	1	19.85	19.85	1	39,607	0.00%
2020/07/17	21.9	19.83	0	19.95	19.90	21.9	40,237	0.05%
2020/07/16	78	19.83	0	0.00	19.85	78	40,922	0.19%
2020/07/15	81	19.90	22	19.86	19.90	59	40,646	0.15%
2020/07/14	86	20.03	0	0.00	19.95	86	40,486	0.21%
2020/07/13	51	20.05	29.1	20.05	20.10	21.9	40,670	0.05%
2020/07/10	167	20.92	30	20.87	20.90	137	40,629	0.34%	大買/鉅額交易
2020/07/09	22	21.13	48.3	21.14	21.15	-26.3	40,292	-0.07%
2020/07/08	26.2	21.05	3	21.15	21.15	23.2	40,156	0.06%
2020/07/07	18.7	21.03	42.8	21.15	21.20	-24	40,241	-0.06%
2020/07/06	7	20.86	62	20.98	21.05	-55	40,072	-0.14%
2020/07/03	10	20.72	14	20.73	20.80	-4	39,932	-0.01%
2020/07/02	23	20.49	16	20.61	20.50	7	39,906	0.02%
2020/07/01	5.3	20.56	36	20.57	20.50	-30.7	40,075	-0.08%
2020/06/30	6	20.37	33	20.41	20.35	-27	40,199	-0.07%
2020/06/29	34	20.18	2	20.15	20.25	32	40,755	0.08%
2020/06/24	2	20.25	11	20.44	20.25	-9	41,200	-0.02%
2020/06/23	6	20.23	12	20.34	20.40	-6	41,993	-0.01%
2020/06/22	15	20.15	13	20.22	20.30	2	42,669	0.00%
2020/06/19	82	20.15	11.7	20.27	20.10	70.3	43,720	0.16%
2020/06/18	8	20.32	2.8	20.30	20.30	5.2	43,953	0.01%
2020/06/17	10.5	20.30	32.8	20.38	20.55	-22.3	45,257	-0.05%
2020/06/16	4	20.36	52	20.38	20.35	-48	46,903	-0.10%
2020/06/15	65	20.18	1.5	20.20	20.10	63.5	48,350	0.13%
2020/06/12	165	20.12	37	20.21	20.20	128	49,216	0.26%	大買/鉅額交易
2020/06/11	75	20.74	127	21.03	20.65	-52	50,336	-0.10%	大賣/
2020/06/10	6	21.07	10.2	21.04	21.10	-4.2	51,195	-0.01%
2020/06/09	73	20.95	26	20.96	21.05	47	53,643	0.09%
2020/06/08	61	20.85	21.9	20.95	21.00	39.1	54,674	0.07%
2020/06/05	3	20.75	10.6	20.85	20.80	-7.6	55,643	-0.01%
2020/06/04	9	20.79	57	20.71	20.65	-48	56,543	-0.08%
2020/06/03	16	20.70	73	20.62	20.75	-57	57,457	-0.10%
2020/06/02	15	20.15	38	20.24	20.30	-23	57,439	-0.04%
2020/06/01	28	20.06	41	20.06	20.05	-13	57,450	-0.02%
2020/05/29	42	19.67	22	19.85	19.95	20	57,494	0.03%
2020/05/28	68.3	19.91	5	19.90	19.85	63.3	55,907	0.11%
2020/05/27	13.3	20.07	49	20.06	20.10	-35.7	56,210	-0.06%
2020/05/26	5.3	19.90	47	19.91	19.95	-41.7	56,541	-0.07%
2020/05/25	4	19.65	15	19.68	19.75	-11	56,691	-0.02%
2020/05/22	40	19.61	22	19.55	19.55	18	56,938	0.03%
2020/05/21	48	19.86	7	19.81	19.80	41	56,923	0.07%
2020/05/20	6	19.79	11	19.90	19.85	-5	56,828	-0.01%
2020/05/19	30	19.78	180	19.85	19.85	-150	57,037	-0.26%	大賣/鉅額交易
2020/05/18	10.5	19.56	1	19.55	19.50	9.5	57,028	0.02%
2020/05/15	12	19.63	51	19.65	19.60	-39	57,006	-0.07%
2020/05/14	11	19.55	10	19.58	19.55	1	57,148	0.00%
2020/05/13	53	19.65	12	19.60	19.80	41	56,821	0.07%
2020/05/12	185.8	19.69	2	19.73	19.65	183.8	56,806	0.32%	大買/鉅額交易
2020/05/11	14	20.00	42	20.06	20.00	-28	56,510	-0.05%
2020/05/08	7	19.86	26	19.93	19.80	-19	56,336	-0.03%
2020/05/07	5.6	19.62	45.5	19.75	19.70	-39.9	56,494	-0.07%
2020/05/06	128.7	19.43	6	19.65	19.55	122.7	56,584	0.22%	大買/鉅額交易
2020/05/05	15	19.66	12	19.74	19.65	3	56,507	0.01%
2020/05/04	173	19.43	3	19.53	19.50	170	56,571	0.30%	大買/鉅額交易
2020/04/30	34	20.00	117	20.11	20.00	-83	56,460	-0.15%	大賣/
2020/04/29	20.8	19.77	88	19.77	19.70	-67.2	56,001	-0.12%
2020/04/28	29	19.39	79	19.37	19.50	-50	56,031	-0.09%
2020/04/27	274	19.09	42	18.95	19.05	232	57,103	0.41%	大買/鉅額交易
2020/04/24	5	18.55	3	18.60	18.60	2	56,791	0.00%
2020/04/23	61.1	18.56	16	18.75	18.55	45.1	56,445	0.08%
2020/04/22	38	18.35	36	18.27	18.50	2	56,084	0.00%
2020/04/21	120	18.86	11	18.75	18.70	109	55,653	0.20%	大買/鉅額交易
2020/04/20	61	19.40	3	19.45	19.30	58	54,957	0.11%
2020/04/17	19	19.68	37	19.75	19.60	-18	54,808	-0.03%
2020/04/16	231	19.57	26	19.53	19.50	205	54,484	0.38%	大買/鉅額交易
2020/04/15	80	20.02	92.2	20.03	19.90	-12.2	53,928	-0.02%
2020/04/14	31.5	19.47	101	19.46	19.65	-69.5	53,168	-0.13%	大賣/
2020/04/13	97	18.89	99	18.90	18.80	-2	52,397	0.00%
2020/04/10	43	18.63	81.8	18.47	18.65	-38.8	51,908	-0.07%
2020/04/09	18	18.04	8	18.06	18.05	10	51,292	0.02%
2020/04/08	14	17.96	2	18.00	17.95	12	50,814	0.02%
2020/04/07	15	17.93	14	18.04	17.90	1	50,406	0.00%
2020/04/06	144	17.62	86	17.82	17.85	58	50,107	0.12%	大買/
2020/04/01	13	17.80	0	0.00	17.75	13	49,449	0.03%
2020/03/31	41.7	17.89	2	18.00	17.90	39.7	49,090	0.08%
2020/03/30	44	17.46	81	17.78	17.90	-37	48,326	-0.08%
2020/03/27	36	17.77	206	17.81	17.90	-170	47,734	-0.36%	大賣/鉅額交易
2020/03/26	81	17.30	35	17.42	17.30	46	46,872	0.10%
2020/03/25	92.5	17.53	48	17.57	17.50	44.5	46,742	0.10%
2020/03/24	113	16.78	46	16.78	16.60	67	45,846	0.15%	大買/
2020/03/23	206.4	16.29	49	16.33	16.15	157.4	45,074	0.35%	大買/鉅額交易
2020/03/20	179	16.95	41	17.00	17.10	138	43,907	0.31%	大買/鉅額交易
2020/03/19	204	16.77	34	16.99	16.30	170	42,276	0.40%	大買/鉅額交易
2020/03/18	143	18.02	39.3	18.07	17.95	103.7	41,243	0.25%	大買/鉅額交易
2020/03/17	99	18.43	85.3	18.44	18.35	13.7	40,340	0.03%
2020/03/16	121	19.27	100.2	19.18	19.05	20.8	38,936	0.05%	大買/
2020/03/13	136	19.07	43	19.25	19.65	93	37,786	0.25%	大買/
2020/03/12	91	20.67	28.3	20.74	20.50	62.7	35,232	0.18%
2020/03/11	76	21.41	16	21.36	21.35	60	34,135	0.18%
2020/03/10	76.4	21.55	4	21.55	21.55	72.4	33,181	0.22%
2020/03/09	83.2	21.98	0	0.00	21.80	83.2	32,323	0.26%
2020/03/06	81	22.44	0.9	22.50	22.40	80.1	31,317	0.26%
2020/03/05	0	0.00	13	22.80	22.85	-13	31,030	-0.04%
2020/03/04	2	22.48	27.2	22.47	22.55	-25.2	30,859	-0.08%
2020/03/03	6	22.48	34	22.50	22.55	-28	30,623	-0.09%
2020/03/02	39	22.14	15	22.25	22.25	24	30,120	0.08%
2020/02/27	11	22.63	21.5	22.70	22.70	-10.5	30,315	-0.03%
2020/02/26	6	22.57	0	0.00	22.80	6	29,971	0.02%
2020/02/25	22	22.60	8	22.79	22.80	14	29,697	0.05%
2020/02/24	51	22.91	1	22.75	22.85	50	29,878	0.17%
2020/02/21	20	23.22	21	23.15	23.20	-1	29,917	0.00%
2020/02/20	13	23.40	29.2	23.41	23.45	-16.2	29,837	-0.05%
2020/02/19	8.5	23.11	26	23.22	23.30	-17.5	29,646	-0.06%
2020/02/18	8	22.99	65	23.01	23.10	-57	29,619	-0.19%
2020/02/17	1.7	22.81	25	22.90	22.95	-23.3	29,671	-0.08%
2020/02/14	0	0.00	6	22.80	22.80	-6	30,157	-0.02%
2020/02/13	19	22.74	18	22.76	22.80	1	30,859	0.00%
2020/02/12	1	22.75	32.2	22.68	22.65	-31.2	31,125	-0.10%
2020/02/11	1	22.50	0	0.00	22.55	1	31,005	0.00%
2020/02/10	21	22.40	80.2	22.42	22.50	-59.2	31,077	-0.19%
2020/02/07	1	22.40	8.6	22.41	22.50	-7.6	31,568	-0.02%
2020/02/06	2.9	22.43	46	22.47	22.50	-43.1	31,453	-0.14%
2020/02/05	3	22.37	3	22.32	22.40	0	31,694	0.00%
2020/02/04	10	22.07	94.4	22.18	22.30	-84.4	31,443	-0.27%
2020/02/03	23	21.64	10	21.95	21.95	13	31,371	0.04%
2020/01/31	17	22.08	3	22.05	22.05	14	31,208	0.04%
2020/01/30	71	22.18	64	22.16	22.00	7	30,750	0.02%
2020/01/20	6	22.68	24	22.73	22.90	-18	29,385	-0.06%
2020/01/17	1	22.55	1	22.65	22.60	0	29,165	0.00%
2020/01/16	12	22.54	4.7	22.60	22.60	7.3	29,356	0.02%
2020/01/15	46	22.51	23.4	22.66	22.70	22.6	29,348	0.08%
2020/01/14	3	22.52	13.5	22.59	22.60	-10.5	29,269	-0.04%
2020/01/13	23	22.30	16	22.44	22.50	7	28,942	0.02%
2020/01/10	86	22.25	3	22.27	22.25	83	29,085	0.29%
2020/01/09	20	22.23	10	22.25	22.30	10	29,229	0.03%
2020/01/08	12	22.15	0.4	22.25	22.25	11.6	29,318	0.04%
2020/01/07	11	22.34	11	22.30	22.35	0	29,051	0.00%
2020/01/06	19.3	22.27	10	22.25	22.25	9.3	29,172	0.03%
2020/01/03	1	22.35	302.1	22.35	22.45	-301.1	28,991	-1.04%	大賣/鉅額交易
2020/01/02	4	22.28	1.1	22.40	22.35	2.9	29,062	0.01%
2019/12/31	4	22.34	6.7	22.35	22.40	-2.7	29,038	-0.01%
2019/12/30	2	22.40	10	22.45	22.50	-8	28,926	-0.03%
2019/12/27	2.4	22.45	23	22.48	22.50	-20.6	28,856	-0.07%
2019/12/26	2	22.40	4	22.40	22.45	-2	28,840	-0.01%
2019/12/25	12	22.44	0	0.00	22.45	12	29,121	0.04%
2019/12/24	1.2	22.48	8.2	22.45	22.45	-7	29,229	-0.02%
2019/12/23	3	22.40	1	22.45	22.50	2	29,234	0.01%
2019/12/20	5	22.45	59	22.50	22.40	-54	29,485	-0.18%
2019/12/19	2	22.40	19	22.41	22.40	-17	29,215	-0.06%
2019/12/18	52	22.29	360	22.45	22.50	-308	29,240	-1.05%	大賣/鉅額交易
2019/12/17	19.3	22.34	1	22.30	22.40	18.3	29,345	0.06%
2019/12/16	5.8	22.42	4.1	22.46	22.30	1.8	29,100	0.01%
2019/12/13	320	22.41	60.4	22.44	22.50	259.6	29,132	0.89%	大買/鉅額交易
2019/12/12	0	0.00	44	22.19	22.15	-44	28,495	-0.15%
2019/12/11	1.1	21.91	27.8	22.06	22.10	-26.8	28,282	-0.09%
2019/12/10	10	21.95	20	21.95	21.95	-10	28,209	-0.04%
2019/12/09	6	21.73	0	0.00	21.85	6	28,218	0.02%
2019/12/06	4	21.70	0	0.00	21.90	4	28,482	0.01%
2019/12/05	29	21.74	22	21.94	21.70	7	28,490	0.02%
2019/12/04	6	21.71	2	21.65	21.85	4	28,342	0.01%
2019/12/03	31	21.73	40	21.70	21.75	-9	28,292	-0.03%
2019/12/02	18	21.72	29	21.74	21.85	-11	28,151	-0.04%
2019/11/29	26.4	21.85	6	21.85	21.85	20.4	28,072	0.07%
2019/11/28	36	22.03	2	21.95	21.95	34	27,767	0.12%
2019/11/27	20	22.15	1	22.20	22.25	19	27,753	0.07%
2019/11/26	0	0.00	27	22.28	22.10	-27	27,682	-0.10%
2019/11/25	6	21.95	21.4	22.02	21.90	-15.4	26,609	-0.06%
2019/11/22	4	21.99	2	22.00	22.00	2	26,937	0.01%
2019/11/21	11	21.96	38.1	22.01	22.00	-27.1	26,777	-0.10%
2019/11/20	31	22.12	2	22.25	22.15	29	26,305	0.11%
2019/11/19	12	22.15	11	22.10	22.25	1	26,043	0.00%
2019/11/18	28	22.11	20	22.11	22.25	8	26,049	0.03%
2019/11/15	9	22.11	2	22.23	22.15	7	25,962	0.03%
2019/11/14	2	22.13	30.1	22.17	22.15	-28.1	25,865	-0.11%
2019/11/13	0.3	22.15	75	22.14	22.25	-74.7	25,955	-0.29%
2019/11/12	2	21.78	32	21.86	21.90	-30	25,256	-0.12%
2019/11/11	25	21.59	3	21.55	21.60	22	24,622	0.09%
2019/11/08	5	21.78	21	21.79	21.85	-16	24,477	-0.07%
2019/11/07	4	21.68	11	21.69	21.70	-7	24,669	-0.03%
2019/11/06	86	21.65	37	21.64	21.75	49	24,715	0.20%
2019/11/05	6	21.45	11	21.46	21.50	-5	24,262	-0.02%
2019/11/04	12	21.39	48	21.38	21.45	-36	24,725	-0.15%
2019/11/01	0.5	21.20	6.1	21.22	21.25	-5.6	24,489	-0.02%
2019/10/31	0	0.00	23	21.19	21.20	-23	24,908	-0.09%
2019/10/30	12	21.04	0	0.00	21.10	12	24,686	0.05%
2019/10/29	7	21.13	17	21.22	21.15	-10	25,036	-0.04%
2019/10/28	2	21.03	2	21.08	21.10	0	24,769	0.00%
2019/10/25	33.4	20.98	21	21.07	21.05	12.4	24,723	0.05%
2019/10/24	0.5	21.05	5	21.12	21.15	-4.5	24,634	-0.02%
2019/10/23	41	20.90	0	0.00	21.00	41	24,501	0.17%
2019/10/21	0	0.00	0.2	21.00	21.00	-0.2	24,214	0.00%
2019/10/18	8	20.97	1	20.90	20.90	7	24,260	0.03%
2019/10/17	10	21.03	79	21.13	21.15	-69	24,150	-0.29%
2019/10/16	9	20.96	6	20.98	20.95	3	23,826	0.01%
2019/10/15	1	20.90	15.8	20.90	20.90	-14.8	23,758	-0.06%
2019/10/14	5.5	20.76	0.9	20.90	20.90	4.6	24,159	0.02%
2019/10/09	7	20.66	10	20.75	20.60	-3	24,663	-0.01%
2019/10/08	2	20.70	27	20.81	20.75	-25	25,546	-0.10%
2019/10/04	1	20.55	13	20.57	20.60	-12	26,141	-0.05%
2019/10/03	15	20.55	6.3	20.55	20.55	8.7	26,541	0.03%
2019/10/02	2	20.75	0	0.00	20.80	2	26,747	0.01%
2019/10/01	0	0.00	15.9	20.81	20.85	-15.9	27,048	-0.06%
2019/09/27	2	20.73	10	20.80	20.60	-8	27,031	-0.03%
2019/09/26	12	20.73	1	20.75	20.70	11	27,241	0.04%
2019/09/25	34	20.55	2.6	20.59	20.65	31.4	27,559	0.11%
2019/09/24	76.1	20.67	4	20.70	20.75	72.1	27,399	0.26%
2019/09/23	29	20.99	0	0.00	20.90	29	27,318	0.11%
2019/09/20	3	21.30	9	21.28	21.30	-6	27,456	-0.02%
2019/09/19	13	21.26	20	21.24	21.25	-7	27,069	-0.03%
2019/09/18	1	21.15	14	21.26	21.30	-13	27,226	-0.05%
2019/09/17	0	0.00	0.5	21.00	21.00	-0.5	27,189	0.00%
2019/09/16	3	21.00	31	21.02	21.05	-28	27,856	-0.10%
2019/09/12	0	0.00	3	21.00	21.00	-3	28,088	-0.01%
2019/09/11	6	20.93	13	20.93	21.00	-7	28,410	-0.02%
2019/09/10	2.8	20.88	64	20.86	20.95	-61.2	28,358	-0.22%
2019/09/09	11	20.55	6	20.65	20.65	5	28,256	0.02%
2019/09/06	0.7	20.55	10	20.55	20.55	-9.3	28,532	-0.03%
2019/09/05	6	20.42	16	20.48	20.45	-10	28,606	-0.03%
2019/09/04	0	0.00	9	20.39	20.35	-9	28,798	-0.03%
2019/09/03	8	20.20	2.1	20.20	20.20	5.9	28,999	0.02%
2019/09/02	0	0.00	1	20.30	20.30	-1	29,402	0.00%
2019/08/30	0	0.00	1	20.30	20.35	-1	29,782	0.00%
2019/08/29	4	20.13	1	20.15	20.10	3	29,901	0.01%
2019/08/28	0	0.00	0.6	20.20	20.15	-0.6	30,230	0.00%
2019/08/27	12.1	20.20	2	20.15	20.05	10.1	30,411	0.03%
2019/08/26	6	20.16	1	20.20	20.15	5	30,322	0.02%
2019/08/23	6.2	20.31	0	0.00	20.50	6.2	30,561	0.02%
2019/08/22	26	20.31	9	20.48	20.25	17	30,712	0.06%
2019/08/21	4	20.48	12	20.49	20.30	-8	31,456	-0.03%
2019/08/20	10	20.46	0	0.00	20.60	10	31,423	0.03%
2019/08/19	4	20.48	1	20.60	20.45	3	31,432	0.01%
2019/08/16	0.3	20.50	62.2	20.46	20.50	-61.9	31,486	-0.20%
2019/08/15	12	19.96	21	20.05	20.05	-9	31,295	-0.03%
2019/08/14	5	20.25	1.5	20.27	20.20	3.5	31,569	0.01%
2019/08/13	33	20.05	5	20.05	20.00	28	31,757	0.09%
2019/08/12	4	20.31	11	20.33	20.20	-7	31,637	-0.02%
2019/08/08	14	20.24	1	20.15	20.15	13	31,471	0.04%
2019/08/07	16	20.02	10	20.10	20.05	6	31,689	0.02%
2019/08/06	61	19.87	11	19.85	19.95	50	32,019	0.16%
2019/08/05	22	20.00	1	20.00	20.10	21	31,858	0.07%
2019/08/02	70.2	20.10	4.3	20.09	20.05	65.9	32,159	0.21%
2019/08/01	29	20.24	5	20.25	20.30	24	32,456	0.07%
2019/07/31	23	20.36	0.5	20.45	20.30	22.5	32,839	0.07%
2019/07/30	10	20.50	11	20.50	20.50	-1	32,580	0.00%
2019/07/29	1	20.50	2	20.50	20.50	-1	33,121	0.00%
2019/07/26	27	20.50	0	0.00	20.55	27	33,997	0.08%
2019/07/25	18	20.53	136	20.45	20.65	-118	34,955	-0.34%	大賣/鉅額交易
2019/07/24	17	20.45	6	20.50	20.45	11	35,354	0.03%
2019/07/23	8	20.51	0	0.00	20.50	8	35,852	0.02%
2019/07/22	2	20.50	18	20.50	20.55	-16	35,969	-0.04%
2019/07/19	4	20.56	20	20.50	20.50	-16	35,993	-0.04%
2019/07/18	5.5	20.55	24	20.54	20.60	-18.5	36,021	-0.05%
2019/07/17	15.2	20.52	15.3	20.53	20.60	0	36,136	0.00%
2019/07/16	68	20.48	13	20.57	20.55	55	36,056	0.15%
2019/07/15	77	20.67	12	20.73	20.65	65	35,686	0.18%
2019/07/12	60	21.68	17	21.70	21.60	43	35,402	0.12%
2019/07/11	13	21.70	7	21.75	21.75	6	34,856	0.02%
2019/07/10	1	21.75	0	0.00	21.75	1	34,509	0.00%
2019/07/09	6	21.73	16	21.78	21.70	-10	34,489	-0.03%
2019/07/08	5.5	21.70	11	21.75	21.70	-5.5	34,092	-0.02%
2019/07/05	3.5	21.65	32	21.68	21.70	-28.5	33,912	-0.08%
2019/07/04	3.4	21.53	19.9	21.59	21.55	-16.5	33,827	-0.05%
2019/07/03	0	0.00	1	21.50	21.50	-1	33,814	0.00%
2019/07/02	0	0.00	3	21.55	21.50	-3	33,679	-0.01%
2019/07/01	31	21.50	7	21.51	21.45	24	33,343	0.07%
2019/06/28	11	21.40	10	21.45	21.35	1	33,160	0.00%
2019/06/27	3.1	21.32	27	21.33	21.45	-23.9	33,348	-0.07%
2019/06/26	11	21.15	0	0.00	21.20	11	33,292	0.03%
2019/06/25	3	21.12	0	0.00	21.10	3	33,339	0.01%
2019/06/24	10	21.05	2	21.30	21.05	8	33,308	0.02%
2019/06/21	45	21.18	10	21.15	21.10	35	32,956	0.11%
2019/06/20	17	21.32	13	21.59	21.40	4	32,289	0.01%
2019/06/19	9	21.40	20	21.50	21.50	-11	32,024	-0.03%
2019/06/18	2	21.35	2	21.30	21.30	0	31,469	0.00%
2019/06/17	4	21.40	2	21.40	21.30	2	31,575	0.01%
2019/06/14	0	21.25	23	21.32	21.35	-23	31,601	-0.07%
2019/06/13	0	0.00	42	20.95	21.05	-42	31,240	-0.13%
2019/06/12	13	20.98	12	21.16	21.10	1	31,699	0.00%
2019/06/11	11	21.08	4	21.28	21.10	7	31,415	0.02%
2019/06/10	3	21.23	22	21.24	21.30	-19	31,246	-0.06%
2019/06/06	49	21.00	0	0.00	21.05	49	30,905	0.16%
2019/06/05	6	20.89	0	0.00	20.95	6	30,745	0.02%
2019/06/04	5.3	20.88	54	20.80	20.80	-48.7	30,803	-0.16%
2019/06/03	2	20.90	0	0.00	20.90	2	30,653	0.01%
2019/05/31	6	20.93	1	20.90	20.95	5	30,684	0.02%
2019/05/30	3	20.88	3	20.87	20.90	0	30,525	0.00%
2019/05/29	22	20.84	1	20.95	20.85	21	30,603	0.07%
2019/05/28	0	0.00	4	20.85	21.05	-4	30,736	-0.01%
2019/05/27	3	20.95	0	0.00	20.95	3	30,128	0.01%
2019/05/24	11	20.80	2.6	20.86	20.90	8.4	30,240	0.03%
2019/05/23	1	20.85	0	0.00	20.85	1	30,190	0.00%
2019/05/22	0	0.00	20	20.86	20.90	-20	30,039	-0.07%
2019/05/21	1	20.90	36	20.91	20.95	-35	30,045	-0.12%
2019/05/20	8	20.89	10	21.05	20.90	-2	29,570	-0.01%
2019/05/17	0.1	20.80	0	0.00	20.70	0.1	29,337	0.00%
2019/05/16	12.1	20.76	0	0.00	20.70	12.1	29,265	0.04%
2019/05/15	35	20.87	14	20.83	20.80	21	29,001	0.07%
2019/05/14	9	20.93	23	20.95	21.05	-14	28,760	-0.05%
2019/05/13	2	21.00	0	0.00	21.05	2	28,667	0.01%
2019/05/10	1	21.10	35	21.20	21.20	-34	28,748	-0.12%
2019/05/09	46	20.92	5	20.99	20.85	41	28,522	0.14%
2019/05/08	28	21.22	12	21.16	21.10	16	28,103	0.06%
2019/05/07	13	21.49	17	21.64	21.45	-4	27,915	-0.01%
2019/05/06	45	21.40	282.1	21.39	21.45	-237.1	28,031	-0.85%	大賣/鉅額交易
2019/05/03	20.2	21.77	50.1	21.78	21.85	-29.9	27,735	-0.11%
2019/05/02	5	21.41	55.4	21.43	21.50	-50.4	26,834	-0.19%
2019/04/30	0	0.00	95	21.03	21.15	-95	26,317	-0.36%
2019/04/29	61	20.89	51	20.78	20.90	10	26,122	0.04%
2019/04/26	65.7	20.49	0	0.00	20.45	65.7	26,110	0.25%
2019/04/25	50	20.55	28.2	20.63	20.60	21.8	26,122	0.08%
2019/04/24	179	20.42	3.1	20.53	20.50	175.9	26,302	0.67%	大買/鉅額交易
2019/04/23	11	20.40	0	0.00	20.45	11	26,286	0.04%
2019/04/22	2	20.40	4	20.48	20.45	-2	26,317	-0.01%
2019/04/19	1	20.35	12	20.32	20.40	-11	26,539	-0.04%
2019/04/18	39.1	20.24	6	20.27	20.20	33.1	26,699	0.12%
2019/04/17	17	20.39	0.3	20.40	20.35	16.7	26,558	0.06%
2019/04/16	2	20.45	3	20.48	20.45	-1	26,322	0.00%
2019/04/15	27	20.49	1	20.55	20.40	26	26,435	0.10%
2019/04/12	7.9	20.58	7.5	20.65	20.55	0.4	26,754	0.00%
2019/04/11	4	20.68	5	20.70	20.70	-1	26,867	0.00%
2019/04/10	4	20.61	13	20.65	20.55	-9	26,937	-0.03%
2019/04/09	8	20.65	33	20.65	20.75	-25	27,013	-0.09%
2019/04/08	10	20.46	8	20.40	20.55	2	26,910	0.01%
2019/04/03	9	20.40	8	20.40	20.35	1	26,705	0.00%
2019/04/02	32.1	20.40	13.4	20.40	20.40	18.7	26,687	0.07%
2019/04/01	36	20.36	6.1	20.36	20.30	29.9	26,739	0.11%
2019/03/29	59.2	20.45	0	0.00	20.45	59.2	26,136	0.23%
2019/03/28	8	20.42	10	20.45	20.40	-2	26,082	-0.01%
2019/03/27	29.2	20.50	37.9	20.51	20.40	-8.7	26,159	-0.03%
2019/03/26	2.3	20.63	1.2	20.62	20.65	1.1	26,032	0.00%
2019/03/25	54	20.63	10.4	20.68	20.60	43.6	26,246	0.17%
2019/03/22	6	20.87	6	20.91	20.90	0	26,262	0.00%
2019/03/21	7	20.91	1	21.00	21.00	6	26,561	0.02%
2019/03/20	0	0.00	5	20.92	20.90	-5	26,863	-0.02%
2019/03/19	2	21.00	24	20.95	20.90	-22	27,412	-0.08%
2019/03/18	17.2	20.78	4.9	20.80	20.85	12.2	27,481	0.04%
2019/03/15	9	20.62	17	20.83	20.65	-8	27,712	-0.03%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	6	20.54	0	0.00	20.45	6	27,360	0.02%
2019/03/12	0	0.00	5.1	20.55	20.60	-5.1	27,326	-0.02%
2019/03/11	10	20.53	2	20.55	20.45	8	27,366	0.03%
2019/03/08	56	20.42	18	20.47	20.35	38	27,427	0.14%
2019/03/07	3	20.62	1	20.65	20.60	2	27,577	0.01%
2019/03/06	9.2	20.60	2.6	20.61	20.55	6.6	27,671	0.02%
2019/03/05	57	20.64	1.7	20.72	20.65	55.3	27,714	0.20%
2019/03/04	23	20.64	11.3	20.80	20.75	11.7	27,585	0.04%
2019/02/27	3	20.80	5	20.82	20.85	-2	27,417	-0.01%
2019/02/26	14	20.74	16.6	20.84	20.80	-2.6	27,282	-0.01%
2019/02/25	21.2	20.71	1	20.70	20.75	20.2	27,137	0.07%
2019/02/22	4	20.70	6	20.74	20.75	-2	26,958	-0.01%
2019/02/21	1	20.70	25	20.64	20.75	-24	26,919	-0.09%
2019/02/20	1	20.45	10	20.55	20.55	-9	27,123	-0.03%
2019/02/19	11.1	20.50	1	20.45	20.45	10.1	27,327	0.04%
2019/02/18	21	20.55	0	0.00	20.45	21	27,517	0.08%
2019/02/15	42.3	20.52	1.4	20.48	20.45	40.9	27,909	0.15%
2019/02/14	1	20.65	7	20.61	20.60	-6	28,469	-0.02%
2019/02/13	4	20.65	20	20.68	20.60	-16	28,526	-0.06%
2019/02/12	11	20.40	15	20.50	20.55	-4	28,385	-0.01%
2019/02/11	40.6	20.52	6	20.65	20.45	34.6	27,998	0.12%
2019/01/30	0	0.00	25.6	20.64	20.70	-25.6	27,590	-0.09%
2019/01/29	23	20.45	1	20.55	20.55	22	27,382	0.08%
2019/01/28	0	0.00	64	20.64	20.70	-64	27,299	-0.23%
2019/01/25	0	0.00	41	20.60	20.60	-41	27,101	-0.15%
2019/01/23	6	20.40	2.2	20.43	20.35	3.8	27,098	0.01%
2019/01/22	0	0.00	33	20.45	20.50	-33	27,099	-0.12%
2019/01/21	10	20.05	43.8	20.19	20.25	-33.8	26,915	-0.13%
2019/01/18	3.1	19.98	1	20.05	19.95	2.1	27,051	0.01%
2019/01/17	21	20.00	3	20.00	20.00	18	27,425	0.07%
2019/01/16	5	20.00	47	20.10	20.05	-42	28,259	-0.15%
2019/01/15	2.1	20.18	0	0.00	20.15	2.1	28,265	0.01%
2019/01/14	45	20.00	0.5	20.10	20.10	44.5	28,092	0.16%
2019/01/11	10.5	20.09	10	20.20	20.10	0.5	28,288	0.00%
2019/01/10	3	20.17	2.5	20.13	20.20	0.5	28,063	0.00%
2019/01/09	0	0.00	37	20.22	20.25	-37	27,976	-0.13%
2019/01/08	8	19.94	2	19.90	19.95	6	27,952	0.02%
2019/01/07	35	20.00	55	20.00	20.10	-20	28,441	-0.07%
2019/01/04	53	19.77	2	19.83	19.80	51	29,344	0.17%
2019/01/03	10	20.00	6	19.98	20.00	4	30,352	0.01%
2019/01/02	2	19.85	0	0.00	19.90	2	30,669	0.01%
2018/12/28	4	20.03	13	20.05	20.20	-9	30,755	-0.03%
2018/12/27	0.1	19.95	0	0.00	19.95	0.1	30,893	0.00%
2018/12/26	2	19.80	0	0.00	19.80	2	31,347	0.01%
2018/12/25	16	19.73	29	19.75	19.75	-13	31,571	-0.04%
2018/12/24	8	19.86	66.1	19.85	19.85	-58.1	31,770	-0.18%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/21	24	19.91	5	19.95	19.90	19	32,371	0.06%
2018/12/20	5	19.98	20.3	20.00	19.95	-15.3	32,619	-0.05%
2018/12/19	11	20.05	11	20.05	20.15	0	32,555	0.00%
2018/12/18	32	20.05	42	20.20	20.00	-10	32,766	-0.03%
2018/12/17	15	20.22	10	20.35	20.20	5	33,529	0.01%
2018/12/14	52	20.28	31	20.27	20.45	21	34,004	0.06%
2018/12/13	3	20.05	4	20.08	20.10	-1	33,884	0.00%
2018/12/12	47	19.91	0	0.00	19.90	47	33,804	0.14%
2018/12/11	12	19.92	2	20.00	20.00	10	32,968	0.03%
2018/12/10	43	20.02	20	20.00	20.00	23	32,772	0.07%
2018/12/07	15.3	20.21	0	0.00	20.20	15.3	32,513	0.05%
2018/12/06	63	20.28	0	0.00	20.35	63	32,465	0.19%
2018/12/05	23	20.47	1	20.45	20.45	22	32,426	0.07%
2018/12/04	16	20.62	1	20.65	20.65	15	32,496	0.05%
2018/12/03	8	20.72	12.1	20.72	20.70	-4.1	32,469	-0.01%
2018/11/30	6	20.41	0	0.00	20.45	6	32,270	0.02%
2018/11/29	59	20.47	0	0.00	20.40	59	31,986	0.18%
2018/11/28	18	20.58	0	0.00	20.60	18	31,806	0.06%
2018/11/27	11	20.58	0	0.00	20.60	11	31,712	0.03%
2018/11/26	25	20.69	43	20.88	20.65	-18	31,800	-0.06%
2018/11/23	1	20.50	0.2	20.55	20.50	0.8	31,676	0.00%
2018/11/22	28	20.67	0	0.00	20.70	28	31,618	0.09%
2018/11/21	30.5	20.80	0.8	20.90	20.85	29.7	31,646	0.09%
2018/11/20	20	21.03	1	21.15	21.00	19	31,556	0.06%
2018/11/19	5	21.13	22	21.23	21.35	-17	31,507	-0.05%
2018/11/16	2	20.90	46	20.94	21.10	-44	31,257	-0.14%
2018/11/15	20	20.53	9	20.69	20.70	11	30,961	0.04%
2018/11/14	14	20.75	4	20.74	20.70	10	30,812	0.03%
2018/11/13	53	20.63	52	20.88	20.90	1	30,538	0.00%
2018/11/12	4	21.14	4	21.15	21.10	0	30,184	0.00%
2018/11/09	12	20.96	9	21.07	21.15	3	30,503	0.01%
2018/11/08	20	21.00	44	21.20	21.20	-24	30,660	-0.08%
2018/11/07	2.4	20.94	96	20.93	21.00	-93.6	30,638	-0.31%
2018/11/06	6	20.69	3	20.77	20.75	3	31,190	0.01%
2018/11/05	41	20.51	2	20.55	20.75	39	31,357	0.12%
2018/11/02	0	0.00	91	20.65	20.80	-91	31,507	-0.29%
2018/11/01	40	20.39	0	0.00	20.35	40	31,652	0.13%
2018/10/31	8	20.17	38	20.39	20.65	-30	32,056	-0.09%
2018/10/30	2	19.90	2	19.95	19.95	0	31,843	0.00%
2018/10/29	1	19.85	0	0.00	19.80	1	32,258	0.00%
2018/10/26	22	19.90	260	19.93	19.90	-238	32,467	-0.73%	大賣/鉅額交易
2018/10/25	46	19.93	14.4	19.94	19.90	31.6	32,549	0.10%
2018/10/24	107	20.48	26	20.46	20.40	81	32,425	0.25%	大買/
2018/10/23	30	20.94	6	20.95	20.95	24	31,694	0.08%
2018/10/22	6	20.92	1	21.10	21.10	5	31,566	0.02%
2018/10/19	31	20.93	6	20.82	21.15	25	32,037	0.08%
2018/10/18	22	21.08	1	21.15	21.15	21	31,970	0.07%
2018/10/17	0	0.00	2	21.25	21.05	-2	32,056	-0.01%
2018/10/16	19	21.31	14	21.29	21.15	5	32,242	0.02%
2018/10/15	58	21.29	61	21.30	21.20	-3	32,038	-0.01%
2018/10/12	97	20.94	66.2	21.47	21.70	30.8	31,832	0.10%
2018/10/11	130	21.57	18	21.71	21.15	112	30,930	0.36%	大買/鉅額交易
2018/10/09	0	0.00	40.5	22.78	22.75	-40.5	29,737	-0.14%
2018/10/08	19	22.49	1.5	22.48	22.55	17.5	29,411	0.06%
2018/10/05	35	22.65	5.1	22.60	22.70	29.9	29,290	0.10%
2018/10/04	11.4	22.32	286.6	22.62	22.95	-275.2	29,177	-0.94%	大賣/鉅額交易
2018/10/03	25.3	22.35	10	22.50	22.50	15.3	28,887	0.05%
2018/10/02	84	22.60	4	22.61	22.60	80	29,147	0.27%
2018/10/01	0	0.00	2.3	22.88	22.95	-2.3	29,637	-0.01%
2018/09/28	5	22.83	51	22.96	23.00	-46	30,451	-0.15%
2018/09/27	11	22.83	82.2	22.75	23.00	-71.2	30,471	-0.23%
2018/09/26	9	22.48	12	22.56	22.40	-3	30,306	-0.01%
2018/09/25	0	0.00	45	22.54	22.60	-45	31,058	-0.14%
2018/09/21	13	22.29	94	22.34	22.45	-81	31,317	-0.26%
2018/09/20	0	0.00	81.4	22.00	22.15	-81.4	31,159	-0.26%
2018/09/19	2.3	21.79	47	21.73	21.80	-44.7	31,153	-0.14%
2018/09/18	0	0.00	47.4	21.55	21.55	-47.4	31,334	-0.15%
2018/09/17	0.1	21.45	3	21.35	21.45	-2.9	31,536	-0.01%
2018/09/14	5	21.25	27.8	21.37	21.40	-22.8	31,735	-0.07%
2018/09/13	35	21.14	8.1	21.15	21.20	26.9	31,826	0.08%
2018/09/12	26	21.21	1	21.20	21.20	25	31,995	0.08%
2018/09/11	3	21.35	46	21.38	21.45	-43	32,145	-0.13%
2018/09/10	0	0.00	73	21.29	21.30	-73	32,670	-0.22%
2018/09/07	15.4	21.07	17.5	21.05	21.15	-2.1	33,066	-0.01%
2018/09/06	24	21.13	1	21.10	21.15	23	33,457	0.07%
2018/09/05	26	21.30	0.1	21.30	21.20	25.9	33,573	0.08%
2018/09/04	0	0.00	39	21.53	21.55	-39	33,601	-0.12%
2018/09/03	47	21.30	0.4	21.45	21.35	46.6	33,598	0.14%
2018/08/31	11	21.25	11	21.60	21.60	0	33,693	0.00%
2018/08/30	15	21.34	0.4	21.35	21.35	14.6	33,603	0.04%
2018/08/29	22	21.40	0	0.00	21.55	22	33,891	0.06%
2018/08/28	0	0.00	57.2	21.54	21.60	-57.2	34,008	-0.17%
2018/08/27	20	21.50	11	21.53	21.50	9	34,035	0.03%
2018/08/24	3	21.35	0	0.00	21.45	3	34,107	0.01%
2018/08/23	3	21.45	27.2	21.48	21.55	-24.2	35,043	-0.07%
2018/08/22	0	0.00	27.2	21.50	21.50	-27.2	35,855	-0.08%
2018/08/21	0.2	21.35	50	21.40	21.40	-49.8	35,721	-0.14%
2018/08/20	23	21.15	7	21.29	21.30	16	35,805	0.04%
2018/08/17	10	21.25	12	21.20	21.15	-2	35,930	-0.01%
2018/08/16	24	21.03	6	21.30	20.95	18	35,907	0.05%
2018/08/15	0	0.00	21	21.27	21.30	-21	35,832	-0.06%
2018/08/14	28	21.03	78	21.07	21.20	-50	35,891	-0.14%
2018/08/13	193	20.97	16	20.86	20.80	177	36,053	0.49%	大買/鉅額交易
2018/08/10	3	21.15	15	21.26	21.30	-12	35,638	-0.03%
2018/08/09	28.2	21.26	7	21.38	21.15	21.2	35,807	0.06%
2018/08/08	3	21.45	13	21.58	21.40	-10	35,680	-0.03%
2018/08/07	1.3	21.34	14	21.54	21.45	-12.7	35,769	-0.04%
2018/08/06	0	0.00	32	21.42	21.45	-32	35,645	-0.09%
2018/08/03	17.2	21.05	125	21.05	21.20	-107.8	36,403	-0.30%	大賣/鉅額交易
2018/08/02	68	20.96	15	20.90	20.75	53	36,266	0.15%
2018/08/01	1	21.00	44	21.00	21.10	-43	36,116	-0.12%
2018/07/31	17	20.79	150	20.68	20.75	-133	35,911	-0.37%	大賣/鉅額交易
2018/07/30	12	20.64	2	20.60	20.50	10	35,161	0.03%
2018/07/27	7	20.50	10	20.63	20.65	-3	35,318	-0.01%
2018/07/26	30	20.40	8	20.37	20.55	22	35,521	0.06%
2018/07/25	12	20.54	5.9	20.59	20.50	6.1	35,512	0.02%
2018/07/24	22	20.50	0.4	20.50	20.50	21.6	35,542	0.06%
2018/07/23	99	20.43	2.9	20.50	20.45	96.1	35,543	0.27%
2018/07/20	40	20.50	3	20.50	20.50	37	35,461	0.10%
2018/07/19	42	20.43	0	0.00	20.40	42	35,508	0.12%
2018/07/18	9	20.54	0	0.00	20.60	9	35,237	0.03%
2018/07/17	8.9	20.50	6	20.55	20.50	2.9	35,090	0.01%
2018/07/16	11	20.63	1.3	20.74	20.65	9.7	35,177	0.03%
2018/07/13	0	0.00	4	20.65	20.70	-4	35,561	-0.01%
2018/07/12	2.5	20.54	1	20.55	20.55	1.5	35,699	0.00%
2018/07/11	0.8	20.50	0	0.00	20.45	0.8	35,729	0.00%
2018/07/10	21	20.42	0	0.00	20.40	21	35,582	0.06%
2018/07/09	131	20.50	0	0.00	20.50	131	35,451	0.37%	大買/鉅額交易
2018/07/06	32	21.61	13	21.54	21.50	19	34,888	0.05%
2018/07/05	25	21.65	70.7	21.65	21.70	-45.7	34,150	-0.13%
2018/07/04	6	21.60	2	21.63	21.80	4	34,001	0.01%
2018/07/03	11	21.70	0.6	21.65	21.65	10.4	34,097	0.03%
2018/07/02	27	21.75	4.5	21.75	21.70	22.5	33,726	0.07%
2018/06/29	0.1	21.90	27	22.00	21.95	-26.9	33,189	-0.08%
2018/06/28	1,012	21.73	0	0.00	21.75	1,012	32,256	3.14%	大買/鉅額交易
2018/06/27	1,002	21.87	32	21.96	21.90	970	31,673	3.06%	大買/鉅額交易
2018/06/26	1,000	21.88	5	21.85	21.75	995	31,466	3.16%	大買/鉅額交易
2018/06/25	3	21.82	0	0.00	21.75	3	31,504	0.01%
2018/06/22	10	21.70	0	0.00	21.85	10	31,675	0.03%
2018/06/21	13	21.84	10	22.05	21.70	3	31,678	0.01%
2018/06/20	1	21.60	38	21.94	21.85	-37	32,358	-0.11%
2018/06/19	64	21.69	1	21.80	21.60	63	32,291	0.20%
2018/06/15	18	21.85	10.3	22.15	22.15	7.7	31,926	0.02%
2018/06/14	39.1	22.00	0	21.95	21.90	39.1	31,544	0.12%
2018/06/13	0	0.00	28.2	22.37	22.35	-28.2	31,192	-0.09%
2018/06/12	47	22.15	0	0.00	22.10	47	32,170	0.15%
2018/06/11	5.6	22.26	5	22.29	22.35	0.6	32,173	0.00%
2018/06/08	34	22.24	5	22.35	22.35	29	32,354	0.09%
2018/06/07	1	22.45	13.5	22.48	22.50	-12.5	32,491	-0.04%
2018/06/06	0	0.00	253	22.39	22.45	-253	32,693	-0.77%	大賣/鉅額交易
2018/06/05	0	0.00	43.6	22.13	22.20	-43.6	32,579	-0.13%
2018/06/04	11	21.72	16	21.95	21.95	-5	32,605	-0.02%
2018/06/01	0	0.00	11	21.80	21.70	-11	32,787	-0.03%
2018/05/31	0	0.00	10.4	21.74	21.60	-10.4	33,175	-0.03%
2018/05/30	73	21.74	1	21.65	21.60	72	32,648	0.22%
2018/05/29	27	22.03	1.1	22.00	22.15	25.9	32,291	0.08%
2018/05/28	3.3	22.19	0	0.00	22.20	3.3	32,740	0.01%
2018/05/25	0.1	22.10	31	22.28	22.20	-30.9	33,246	-0.09%
2018/05/24	15.1	22.15	1	22.30	22.15	14.1	33,535	0.04%
2018/05/23	0	0.00	3	22.22	22.15	-3	33,524	-0.01%
2018/05/22	1	22.15	9	22.20	22.15	-8	33,611	-0.02%
2018/05/21	0	0.00	18	22.16	22.15	-18	33,968	-0.05%
2018/05/18	0	0.00	1	22.10	22.10	-1	34,052	0.00%
2018/05/17	2.4	22.03	2	22.08	22.05	0.4	34,396	0.00%
2018/05/16	0	21.95	49	21.97	22.05	-49	34,495	-0.14%
2018/05/15	12	21.94	2	21.95	21.90	10	35,444	0.03%
2018/05/14	3	22.03	244	22.14	22.10	-241	36,559	-0.66%	大賣/鉅額交易
2018/05/11	0	0.00	359	21.84	21.95	-359	36,817	-0.98%	大賣/鉅額交易
2018/05/10	1.1	21.41	4	21.49	21.45	-2.9	36,033	-0.01%
2018/05/09	1	21.35	34	21.47	21.45	-33	35,954	-0.09%
2018/05/08	0	0.00	20	21.35	21.35	-20	36,181	-0.06%
2018/05/07	10	21.08	6	21.14	21.10	4	36,271	0.01%
2018/05/04	1	21.00	9	21.10	21.05	-8	36,765	-0.02%
2018/05/03	19	21.12	27.9	21.07	21.10	-8.9	37,037	-0.02%
2018/05/02	20	21.16	20	21.20	21.15	0	37,884	0.00%
2018/04/30	1.7	21.25	1	21.35	21.25	0.7	38,526	0.00%
2018/04/27	6	21.21	5	21.22	21.35	1	39,624	0.00%
2018/04/26	24	21.32	10	21.20	21.25	14	39,821	0.04%
2018/04/25	4	21.15	12	21.20	21.40	-8	39,885	-0.02%
2018/04/24	35	21.23	0	0.00	21.30	35	40,058	0.09%
2018/04/23	26	21.37	80	21.35	21.35	-54	40,177	-0.13%
2018/04/20	34.1	21.49	13	21.55	21.55	21.1	40,476	0.05%
2018/04/19	1	21.65	63	21.63	21.70	-62	40,704	-0.15%
2018/04/18	0	0.00	70	21.43	21.50	-70	40,460	-0.17%
2018/04/17	54	21.21	1	21.25	21.10	53	40,553	0.13%
2018/04/16	32.5	21.35	13	21.46	21.55	19.5	40,924	0.05%
2018/04/13	1	21.50	57	21.57	21.60	-56	41,291	-0.14%
2018/04/12	3	21.50	14	21.54	21.40	-11	42,091	-0.03%
2018/04/11	2	21.20	67	21.30	21.50	-65	42,407	-0.15%
2018/04/10	3	21.07	22.4	21.07	21.05	-19.4	42,605	-0.05%
2018/04/09	17	20.99	162	21.25	21.00	-145	42,693	-0.34%	大賣/鉅額交易
2018/04/03	62	20.86	42	20.90	20.90	20	42,305	0.05%
2018/04/02	17	21.10	4	21.06	21.05	13	42,226	0.03%
2018/03/31	1	21.20	1	21.20	21.20	0	42,394	0.00%
2018/03/30	0	21.20	18.2	21.19	21.20	-18.2	42,684	-0.04%
2018/03/29	16	21.03	0	0.00	20.90	16	42,855	0.04%
2018/03/28	30	21.01	48	21.01	21.00	-18	42,682	-0.04%
2018/03/27	218	21.19	26	21.18	21.15	192	42,510	0.45%	大買/鉅額交易
2018/03/26	5	21.01	246	21.05	21.05	-241	42,362	-0.57%	大賣/鉅額交易
2018/03/23	273.3	21.05	378	21.06	20.95	-104.7	42,341	-0.25%	大買/大賣/鉅額交易
2018/03/22	81	21.49	219	21.54	21.55	-138	41,665	-0.33%	大賣/鉅額交易
2018/03/21	101.2	21.46	5	21.50	21.50	96.2	41,595	0.23%	大買/
2018/03/20	12	21.51	5	21.50	21.55	7	41,940	0.02%
2018/03/19	0	0.00	54	21.55	21.60	-54	42,411	-0.13%
2018/03/16	203	21.33	20	21.45	21.30	183	42,333	0.43%	大買/鉅額交易
2018/03/15	14.4	21.63	1.8	21.76	21.60	12.6	41,350	0.03%
2018/03/14	4.1	21.80	0	0.00	21.80	4.1	41,261	0.01%
2018/03/13	0.5	21.85	1	21.90	21.90	-0.5	41,012	0.00%
2018/03/12	20	21.77	100	21.87	21.90	-80	40,888	-0.20%
2018/03/09	24	21.72	124.1	21.71	21.65	-100.1	41,045	-0.24%	大賣/
2018/03/08	2	21.58	28.3	21.59	21.60	-26.3	41,320	-0.06%
2018/03/07	22.1	21.49	9	21.57	21.40	13.1	41,693	0.03%
2018/03/06	53	21.60	36.8	21.62	21.70	16.2	41,997	0.04%
2018/03/05	43.2	21.66	32.4	21.68	21.50	10.8	42,307	0.03%
2018/03/02	11	21.35	34.2	21.57	21.65	-23.2	41,960	-0.06%
2018/03/01	12	21.49	140.2	21.58	21.50	-128.2	41,744	-0.31%	大賣/鉅額交易
2018/02/27	0.1	21.35	69.1	21.50	21.35	-69	41,174	-0.17%
2018/02/26	30	21.43	32	21.48	21.40	-2	40,717	0.00%
2018/02/23	22	21.17	12	21.21	21.25	10	40,645	0.02%
2018/02/22	22	20.93	176.5	21.01	21.20	-154.5	42,130	-0.37%	大賣/鉅額交易
2018/02/21	1	20.95	27	21.05	21.10	-26	42,643	-0.06%
2018/02/12	17.2	20.56	17	20.60	20.60	0.2	42,169	0.00%
2018/02/09	42	20.26	60	20.27	20.35	-18	42,068	-0.04%
2018/02/08	135	20.52	43	20.62	20.60	92	41,488	0.22%	大買/
2018/02/07	37.4	20.37	220	20.31	20.35	-182.6	41,165	-0.44%	大賣/鉅額交易
2018/02/06	299.6	19.94	32	19.81	19.70	267.6	40,071	0.67%	大買/鉅額交易
2018/02/05	179	20.83	70	20.85	20.85	109	38,605	0.28%	大買/鉅額交易
2018/02/02	34	21.12	5.5	21.11	21.30	28.5	38,047	0.07%
2018/02/01	32	21.28	33	21.33	21.30	-1	37,838	0.00%
2018/01/31	22	20.95	228	21.06	21.30	-206	37,489	-0.55%	大賣/鉅額交易
2018/01/30	58	21.16	56	21.10	21.10	2	37,024	0.01%
2018/01/29	35.2	21.22	35	21.39	21.20	0.2	36,554	0.00%
2018/01/26	10	21.10	14.1	21.29	21.15	-4.1	35,918	-0.01%
2018/01/25	5	21.19	65.6	21.22	21.30	-60.6	35,288	-0.17%
2018/01/24	369.1	21.00	42	20.98	21.05	327.1	34,288	0.95%	大買/鉅額交易
2018/01/23	415.1	21.37	22.1	21.26	21.30	393	33,227	1.18%	大買/鉅額交易
2018/01/22	101	21.78	25.2	21.88	21.85	75.8	31,983	0.24%	大買/
2018/01/19	45	21.67	10.1	21.70	21.70	34.9	31,896	0.11%
2018/01/18	13.1	22.00	26	21.96	21.90	-12.9	31,753	-0.04%
2018/01/17	40.1	21.85	16	21.90	22.00	24.1	31,366	0.08%
2018/01/16	32.9	21.96	9.8	22.09	22.00	23.2	31,197	0.07%
2018/01/15	3	22.08	383	22.07	22.15	-380	30,820	-1.23%	大賣/鉅額交易
2018/01/12	24	21.75	34	21.66	21.75	-10	30,268	-0.03%
2018/01/11	26	21.51	31	21.65	21.70	-5	30,007	-0.02%
2018/01/10	11	21.67	46.6	21.67	21.70	-35.6	29,985	-0.12%
2018/01/09	361.1	21.33	4	21.38	21.40	357.1	29,340	1.22%	大買/鉅額交易
2018/01/08	297	20.95	112	21.22	21.50	185	28,915	0.64%	大買/大賣/鉅額交易
2018/01/05	1	20.85	415.8	20.75	20.90	-414.8	27,919	-1.49%	大賣/鉅額交易
2018/01/04	17	20.63	2	20.70	20.65	15	27,726	0.05%
2018/01/03	7	20.54	54	20.60	20.65	-47	27,627	-0.17%
2018/01/02	14	20.37	0	0.00	20.45	14	27,589	0.05%