中信金 (2891)-大昌-新店券商分點個股進出

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
35.40
漲跌
▲0.10
漲幅
+0.28%
成交量
157,040張
產業
上市金融類股
2807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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/31	27	35.64	17.5	35.77	35.40	9.5	60,218	0.02%
2024/05/30	168.3	35.78	20	35.53	35.30	148.2	58,067	0.26%	大買/鉅額交易
2024/05/29	155.1	36.15	30	36.40	36.05	125.1	57,233	0.22%	大買/鉅額交易
2024/05/28	79.7	36.82	27	36.92	36.75	52.7	56,432	0.09%
2024/05/27	16.5	37.08	30.2	37.29	37.55	-13.7	56,002	-0.02%
2024/05/24	29.3	37.18	15	37.22	37.05	14.3	55,056	0.03%
2024/05/23	16.7	37.35	10.5	37.57	38.00	6.2	54,616	0.01%
2024/05/22	2.4	37.74	29.5	37.71	37.90	-27.1	53,888	-0.05%
2024/05/21	28.2	37.46	61.7	37.78	37.75	-33.5	53,638	-0.06%
2024/05/20	1.4	38.16	35.1	38.24	38.55	-33.7	52,881	-0.06%
2024/05/17	61.2	37.72	52.4	37.65	38.10	8.8	52,229	0.02%
2024/05/16	13	37.50	25	37.48	37.50	-12	51,656	-0.02%
2024/05/15	12.7	36.98	58.7	36.94	36.90	-46	50,909	-0.09%
2024/05/14	23	36.00	145	35.86	36.05	-122	50,697	-0.24%	大賣/鉅額交易
2024/05/13	43.1	36.61	18	36.64	36.50	25.2	49,784	0.05%
2024/05/10	12	37.04	112.2	36.98	37.45	-100.2	48,995	-0.20%	大賣/
2024/05/09	11	36.27	24.4	36.25	36.10	-13.4	48,450	-0.03%
2024/05/08	14	36.34	34.9	36.43	36.40	-20.9	48,077	-0.04%
2024/05/07	66.6	36.01	16	36.00	36.00	50.6	47,221	0.11%
2024/05/06	27.1	35.99	110.2	35.86	36.10	-83.1	46,134	-0.18%	大賣/
2024/05/03	36	34.66	33.2	34.83	34.75	2.9	45,570	0.01%
2024/05/02	17	34.11	7.5	34.31	34.10	9.5	44,425	0.02%
2024/04/30	33.3	34.22	11	34.51	34.10	22.3	43,849	0.05%
2024/04/29	13	34.10	217.9	34.14	34.25	-204.9	42,804	-0.48%	大賣/鉅額交易
2024/04/26	2	31.25	3.2	31.30	31.15	-1.2	40,402	0.00%
2024/04/25	3.1	31.06	1	31.05	31.00	2.1	40,831	0.01%
2024/04/24	2	31.45	5	31.89	31.45	-3	41,070	-0.01%
2024/04/23	11.5	31.48	3.5	31.71	31.55	8	41,790	0.02%
2024/04/22	1	31.50	3	31.43	31.35	-2	42,071	0.00%
2024/04/19	61.1	31.19	0	0.00	31.00	61.1	41,661	0.15%
2024/04/18	3.1	31.78	1	31.85	31.70	2.1	41,147	0.01%
2024/04/17	2.1	31.21	2.5	31.34	31.50	-0.4	40,960	0.00%
2024/04/16	60.1	31.07	13	31.46	30.95	47.1	40,923	0.12%
2024/04/15	13	31.93	3.4	31.90	31.95	9.6	40,429	0.02%
2024/04/12	6	31.78	4	31.89	31.75	2	40,770	0.00%
2024/04/11	17	31.74	0	0.00	31.95	17	40,863	0.04%
2024/04/10	20	31.90	4	32.03	31.85	16	41,139	0.04%
2024/04/09	0	0.00	2.5	32.08	32.15	-2.5	41,635	-0.01%
2024/04/08	1	32.10	13	32.07	32.05	-12	41,979	-0.03%
2024/04/03	10	31.59	3	31.62	31.45	7	41,810	0.02%
2024/04/02	4	31.75	2.4	31.83	31.80	1.6	41,734	0.00%
2024/04/01	148.5	31.97	25	31.74	31.65	123.5	41,763	0.30%	大買/鉅額交易
2024/03/29	1	32.55	72	32.82	33.05	-71	41,294	-0.17%
2024/03/28	15	32.21	6.4	32.27	32.40	8.6	40,295	0.02%
2024/03/27	2	32.23	20.1	32.27	32.60	-18.1	39,833	-0.05%
2024/03/26	12.2	31.83	10.5	31.91	31.80	1.7	39,715	0.00%
2024/03/25	1.9	31.70	3	31.70	31.70	-1.1	40,159	0.00%
2024/03/22	9	32.06	8.6	32.31	31.90	0.4	40,539	0.00%
2024/03/21	17	31.97	106	31.99	31.95	-89	40,415	-0.22%	大賣/
2024/03/20	24	31.26	8	31.45	31.25	16	40,546	0.04%
2024/03/19	1	31.80	0.1	31.75	31.75	0.9	40,945	0.00%
2024/03/18	3.7	31.40	14	31.53	31.50	-10.3	40,987	-0.03%
2024/03/15	4	31.26	19	31.64	31.75	-15	41,028	-0.04%
2024/03/14	20	31.97	37.9	32.00	32.00	-17.9	40,281	-0.04%
2024/03/13	19.3	31.28	136.1	31.26	31.85	-116.8	40,118	-0.29%	大賣/鉅額交易
2024/03/12	1	30.35	42	30.33	30.45	-41	38,730	-0.11%
2024/03/11	13	30.15	30.1	30.30	30.30	-17.1	38,819	-0.04%
2024/03/08	2.5	30.00	286.8	30.13	30.20	-284.3	38,852	-0.73%	大賣/鉅額交易
2024/03/07	0.3	29.53	10	29.70	29.80	-9.8	38,308	-0.03%
2024/03/06	0	0.00	20.1	29.44	29.50	-20.1	38,080	-0.05%
2024/03/05	2	29.05	0	0.00	29.15	2	38,671	0.01%
2024/03/04	5	29.10	10	29.20	29.20	-5	39,027	-0.01%
2024/03/01	7	29.15	0	0.00	29.05	7	39,567	0.02%
2024/02/29	0	0.00	21	29.21	29.40	-21	39,774	-0.05%
2024/02/27	102	29.00	3	29.12	29.00	99	39,506	0.25%	大買/
2024/02/26	1	29.10	11	29.21	29.10	-10	39,708	-0.03%
2024/02/23	2	29.00	10	29.30	28.90	-8	39,946	-0.02%
2024/02/22	0	0.00	13.7	29.17	29.30	-13.7	40,476	-0.03%
2024/02/21	3	28.95	9.1	29.04	28.95	-6.1	40,628	-0.02%
2024/02/20	4.1	29.00	18	28.93	29.00	-13.9	40,852	-0.03%
2024/02/19	1	28.50	26.1	28.60	28.70	-25.1	41,036	-0.06%
2024/02/16	3	28.28	11	28.39	28.25	-8	41,940	-0.02%
2024/02/15	11	28.76	113.3	28.49	28.40	-102.3	42,544	-0.24%	大賣/鉅額交易
2024/02/05	16	28.13	20	28.25	28.15	-4	42,264	-0.01%
2024/02/02	14.6	28.29	3.2	28.50	28.30	11.5	42,121	0.03%
2024/02/01	2	28.35	8	28.56	28.65	-6	41,868	-0.01%
2024/01/31	0	0.00	6.6	28.44	28.45	-6.6	41,496	-0.02%
2024/01/30	0	0.00	7	28.49	28.40	-7	41,448	-0.02%
2024/01/29	0	0.00	18	28.48	28.50	-18	41,631	-0.04%
2024/01/26	0	0.00	76.7	28.40	28.50	-76.7	42,284	-0.18%
2024/01/25	5	28.07	27	28.07	28.15	-22	41,874	-0.05%
2024/01/24	27.5	27.94	2.4	27.94	28.00	25.1	41,763	0.06%
2024/01/22	0	0.00	20	28.07	28.20	-20	41,516	-0.05%
2024/01/19	2	27.75	0.7	27.90	27.90	1.3	41,418	0.00%
2024/01/18	7.4	27.49	2.4	27.74	27.85	5	41,266	0.01%
2024/01/17	15.2	27.55	7	27.70	27.55	8.2	40,993	0.02%
2024/01/16	47.4	27.81	7	28.05	27.95	40.4	40,075	0.10%
2024/01/15	14	28.15	7	28.25	28.15	7	39,622	0.02%
2024/01/12	24.4	28.03	0	0.00	28.05	24.4	40,082	0.06%
2024/01/11	0	0.00	30.6	28.35	28.35	-30.6	40,188	-0.08%
2024/01/10	12.4	27.83	9	28.03	28.05	3.4	40,432	0.01%
2024/01/09	5.4	28.10	5	28.35	28.10	0.3	40,259	0.00%
2024/01/08	1.4	28.30	26.8	28.31	28.40	-25.5	40,118	-0.06%
2024/01/05	10.7	28.05	0.2	28.10	28.10	10.5	39,708	0.03%
2024/01/04	2.3	28.19	7	28.24	28.15	-4.7	39,981	-0.01%
2024/01/03	5.5	28.01	16	27.98	28.20	-10.5	40,301	-0.03%
2024/01/02	7	28.12	10	28.05	28.35	-3	39,794	-0.01%
2023/12/29	6.7	28.19	3	28.35	28.35	3.7	39,694	0.01%
2023/12/28	6	28.05	81	28.23	28.40	-75	40,119	-0.19%
2023/12/27	5	27.91	17.4	27.97	28.10	-12.4	39,994	-0.03%
2023/12/26	9	28.02	33	27.92	28.00	-24	39,736	-0.06%
2023/12/25	3	27.78	12	27.77	27.85	-9	39,749	-0.02%
2023/12/22	0.4	27.75	0	0.00	27.75	0.4	39,841	0.00%
2023/12/21	17.6	27.54	107.2	27.61	27.85	-89.6	39,823	-0.23%	大賣/
2023/12/20	95.6	27.78	2	27.80	27.80	93.6	39,621	0.24%
2023/12/19	0.3	28.15	7	27.96	28.25	-6.7	39,245	-0.02%
2023/12/18	3	28.17	18	28.13	28.25	-15	39,215	-0.04%
2023/12/15	14.4	28.22	52.1	28.39	28.15	-37.8	39,079	-0.10%
2023/12/14	14.1	28.31	47.8	28.26	28.45	-33.7	38,507	-0.09%
2023/12/13	4	27.85	22.1	27.85	27.95	-18.1	37,644	-0.05%
2023/12/12	0.5	27.50	32	27.56	27.60	-31.5	37,938	-0.08%
2023/12/11	3	27.23	35	27.26	27.40	-32	37,935	-0.08%
2023/12/08	11	27.40	93.6	27.36	27.50	-82.6	37,985	-0.22%
2023/12/07	15.5	26.86	0	0.00	26.85	15.5	37,292	0.04%
2023/12/06	1.9	27.00	4	26.98	27.10	-2.2	37,464	-0.01%
2023/12/05	22	26.67	110	26.60	26.75	-88	37,353	-0.24%	大賣/
2023/12/04	21	26.99	1	26.95	26.90	20	37,050	0.05%
2023/12/01	11	27.08	0	0.00	26.95	11	36,998	0.03%
2023/11/30	3.4	27.02	14.4	27.05	27.35	-11.1	36,882	-0.03%
2023/11/29	5.4	26.95	7	26.96	26.85	-1.7	35,893	0.00%
2023/11/28	64.6	27.22	22.2	27.25	27.15	42.4	35,403	0.12%
2023/11/27	11	26.99	23	26.97	26.70	-12	35,110	-0.03%
2023/11/24	8	26.66	1	26.85	26.75	7	34,855	0.02%
2023/11/23	22	26.85	12	26.87	26.85	10	34,580	0.03%
2023/11/22	7	27.01	21	27.12	27.20	-14	34,138	-0.04%
2023/11/21	11	27.09	23	27.11	27.05	-12	33,878	-0.04%
2023/11/20	8	26.73	4	26.81	26.85	4	33,355	0.01%
2023/11/17	20	26.85	25	26.85	26.85	-5	33,129	-0.02%
2023/11/16	7	26.72	25.5	26.68	26.85	-18.5	33,127	-0.06%
2023/11/15	7.1	26.51	90	26.50	26.80	-82.9	32,938	-0.25%
2023/11/14	7.3	25.90	34	26.04	26.15	-26.7	32,064	-0.08%
2023/11/13	14	25.67	6.1	25.64	25.60	7.9	32,148	0.02%
2023/11/10	2	25.50	211	25.43	25.50	-209	32,748	-0.64%	大賣/鉅額交易
2023/11/09	0	0.00	12.7	25.34	25.35	-12.7	33,119	-0.04%
2023/11/08	0	0.00	9	25.17	25.10	-9	33,673	-0.03%
2023/11/07	6	25.14	18	25.13	25.15	-12	33,742	-0.04%
2023/11/06	216	25.27	20.5	25.30	25.30	195.5	33,942	0.58%	大買/鉅額交易
2023/11/03	22	25.11	20.5	25.13	25.35	1.5	34,020	0.00%
2023/11/02	0	0.00	20	24.63	24.70	-20	33,840	-0.06%
2023/11/01	1	24.50	0.3	24.45	24.35	0.7	34,213	0.00%
2023/10/31	25	24.31	1	24.30	24.35	24	35,314	0.07%
2023/10/30	53	24.37	1.9	24.42	24.35	51.1	36,096	0.14%
2023/10/27	3	24.60	11	24.55	24.60	-8	36,463	-0.02%
2023/10/26	9	24.59	11	24.55	24.35	-2	36,899	-0.01%
2023/10/25	11	24.52	8	24.55	24.65	3	36,740	0.01%
2023/10/24	39	24.34	11	24.40	24.45	28	36,657	0.08%
2023/10/23	18.2	24.44	0	0.00	24.35	18.2	36,617	0.05%
2023/10/20	29	24.55	36	24.47	24.65	-7	36,642	-0.02%
2023/10/19	3	24.88	15	24.98	24.85	-12	36,495	-0.03%
2023/10/18	29	24.99	26	25.03	25.15	3	36,784	0.01%
2023/10/17	32	25.05	45.6	25.27	25.15	-13.6	36,806	-0.04%
2023/10/16	20	25.20	24	25.28	25.35	-4	37,220	-0.01%
2023/10/13	16.1	25.10	18	25.15	25.15	-1.9	37,555	-0.01%
2023/10/12	4	24.98	52	25.14	25.20	-48	38,011	-0.13%
2023/10/11	20.1	24.80	91	24.77	24.90	-70.9	37,994	-0.19%
2023/10/06	9	24.29	4.1	24.29	24.25	4.9	37,359	0.01%
2023/10/05	24.8	23.85	22	23.94	24.10	2.8	37,413	0.01%
2023/10/04	48	23.78	5	23.80	23.70	43	37,241	0.12%
2023/10/03	24	24.20	0	0.00	24.20	24	36,707	0.07%
2023/10/02	13.5	24.50	3.5	24.54	24.50	10	36,681	0.03%
2023/09/28	7	24.54	3	24.52	24.50	4	37,388	0.01%
2023/09/27	15	24.34	1	24.50	24.40	14	37,331	0.04%
2023/09/26	16	24.38	15.7	24.56	24.55	0.3	37,243	0.00%
2023/09/25	29	24.38	12	24.59	24.60	17	37,073	0.05%
2023/09/22	21	24.26	0	0.00	24.25	21	37,010	0.06%
2023/09/21	50	24.41	19	24.47	24.35	31	36,646	0.08%
2023/09/20	21	24.97	26	24.93	24.85	-5	36,037	-0.01%
2023/09/19	11	24.94	9	24.94	24.95	2	35,721	0.01%
2023/09/18	3	24.72	5	24.93	24.95	-2	35,670	-0.01%
2023/09/15	24	24.68	3.9	24.84	24.85	20.1	35,673	0.06%
2023/09/14	26	24.74	20	24.89	25.00	6	34,978	0.02%
2023/09/13	5	24.52	13	24.53	24.70	-8	34,861	-0.02%
2023/09/12	18	24.26	19	24.24	24.35	-1	35,158	0.00%
2023/09/11	5	24.15	2	24.20	24.25	3	35,157	0.01%
2023/09/08	16.1	23.94	19	24.03	24.05	-3	35,079	-0.01%
2023/09/07	8.6	23.59	5.5	23.61	23.60	3.1	35,101	0.01%
2023/09/06	17.5	23.72	50.7	23.85	23.65	-33.2	35,328	-0.09%
2023/09/05	1	23.95	16	24.00	24.00	-15	35,773	-0.04%
2023/09/04	10	23.95	34.2	23.87	23.95	-24.2	35,972	-0.07%
2023/09/01	37	23.86	26	23.85	23.80	11	36,246	0.03%
2023/08/31	27.2	23.74	15.8	23.82	23.85	11.5	36,367	0.03%
2023/08/30	10	23.90	70	23.94	23.90	-60	36,238	-0.17%
2023/08/29	20	23.93	18.8	23.91	24.00	1.2	36,282	0.00%
2023/08/28	25	23.74	2.5	23.71	23.80	22.5	36,345	0.06%
2023/08/25	15	23.63	0.1	23.80	23.50	14.9	37,283	0.04%
2023/08/24	2	23.83	6	23.83	23.85	-4	37,333	-0.01%
2023/08/23	2	23.65	1	23.70	23.70	1	37,180	0.00%
2023/08/22	13.3	23.49	0	0.00	23.55	13.3	37,194	0.04%
2023/08/21	85	23.81	17	23.85	23.85	68	36,888	0.18%
2023/08/18	47.3	23.53	17	23.66	23.35	30.3	36,736	0.08%
2023/08/17	27.1	22.95	0	0.00	23.25	27.1	36,714	0.07%
2023/08/16	66	23.35	12	23.31	23.40	54	36,242	0.15%
2023/08/15	50	23.99	28	23.97	23.90	22	35,831	0.06%
2023/08/14	25	24.16	1.5	24.47	24.30	23.5	35,662	0.07%
2023/08/11	2	24.88	20	24.94	24.90	-18	35,686	-0.05%
2023/08/10	9	24.81	10	24.80	24.90	-1	35,825	0.00%
2023/08/09	36	24.64	8.1	24.80	24.80	27.9	35,631	0.08%
2023/08/08	27	24.64	0	0.00	24.60	27	35,307	0.08%
2023/08/07	15	24.65	5	24.63	24.60	10	34,790	0.03%
2023/08/04	67.5	24.78	1	25.00	24.60	66.5	34,284	0.19%
2023/08/02	20.6	26.04	22.3	26.06	26.15	-1.7	33,138	-0.01%
2023/08/01	6	26.15	1.8	26.17	26.25	4.2	32,438	0.01%
2023/07/31	5.1	26.30	10.1	26.46	26.25	-5	31,924	-0.02%
2023/07/28	32.2	26.24	22	26.32	26.35	10.2	31,380	0.03%
2023/07/27	0	0.00	31	26.55	26.60	-31	31,388	-0.10%
2023/07/26	19	26.55	38	26.40	26.50	-19	31,543	-0.06%
2023/07/25	15	26.15	40	26.38	26.35	-25	31,479	-0.08%
2023/07/24	7	26.09	4	26.03	26.10	3	31,318	0.01%
2023/07/21	11	26.31	46	26.50	26.45	-35	30,989	-0.11%
2023/07/20	30.5	26.20	17	26.24	26.20	13.5	30,342	0.04%
2023/07/19	4	26.05	45	26.07	26.05	-41	29,714	-0.14%
2023/07/18	22	26.20	41.2	26.12	26.25	-19.2	29,118	-0.07%
2023/07/17	156	25.62	93.6	25.72	26.15	62.4	28,487	0.22%	大買/
2023/07/14	30	25.35	31.2	25.25	25.40	-1.2	27,827	0.00%
2023/07/13	19.3	25.01	2	25.13	24.90	17.3	27,228	0.06%
2023/07/12	1.7	25.01	24.8	25.09	25.15	-23.1	27,253	-0.08%
2023/07/11	0	0.00	13	24.92	24.95	-13	27,101	-0.05%
2023/07/10	15.3	24.52	0	0.00	24.50	15.3	27,102	0.06%
2023/07/07	5.5	24.26	10	24.30	24.60	-4.5	27,058	-0.02%
2023/07/06	38	24.49	22	24.42	24.50	16	27,061	0.06%
2023/07/05	10	25.00	1	24.95	24.95	9	26,339	0.03%
2023/07/04	27.1	24.95	5	25.00	24.85	22.1	26,214	0.08%
2023/07/03	2	25.10	7	25.04	25.10	-5	26,297	-0.02%
2023/06/30	0	0.00	1	25.10	24.85	-1	26,497	0.00%
2023/06/29	28.3	24.85	5	24.82	24.90	23.3	26,452	0.09%
2023/06/28	20	24.70	62	24.88	25.00	-42	26,495	-0.16%
2023/06/27	12	24.80	0	0.00	24.75	12	26,487	0.05%
2023/06/26	0	0.00	5	25.15	24.95	-5	26,395	-0.02%
2023/06/21	0	0.00	3.9	25.00	25.10	-3.9	26,351	-0.01%
2023/06/20	0	0.00	1	25.05	25.05	-1	26,306	0.00%
2023/06/19	1	24.55	1.6	25.03	25.05	-0.6	26,356	0.00%
2023/06/16	3.6	24.68	10.6	24.70	24.55	-7	26,527	-0.03%
2023/06/15	1	24.65	44	24.65	24.70	-43	26,373	-0.16%
2023/06/14	17.1	24.77	6.5	24.84	24.75	10.6	27,373	0.04%
2023/06/13	0	24.90	53	24.94	24.80	-53	28,420	-0.19%
2023/06/12	15.8	25.10	3.7	25.01	24.80	12.1	28,709	0.04%
2023/06/09	54.3	24.92	27	25.04	25.20	27.3	29,323	0.09%
2023/06/08	7	24.59	3.6	24.56	24.65	3.4	28,992	0.01%
2023/06/07	18	24.53	11	24.52	24.60	7	29,102	0.02%
2023/06/06	10	24.45	1	24.50	24.45	9	29,120	0.03%
2023/06/05	7	24.51	7	24.59	24.45	0	29,340	0.00%
2023/06/02	1	24.40	17	24.33	24.30	-16	29,560	-0.05%
2023/06/01	0.5	24.36	1	24.35	24.30	-0.5	29,602	0.00%
2023/05/31	10	24.35	12.1	24.47	24.30	-2.1	29,580	-0.01%
2023/05/30	0.1	24.50	27	24.53	24.50	-26.9	28,817	-0.09%
2023/05/29	11	24.35	10	24.35	24.40	1	28,781	0.00%
2023/05/26	4	23.94	23	24.13	24.10	-19	29,081	-0.07%
2023/05/25	13	24.13	3	24.10	24.10	10	28,947	0.03%
2023/05/24	1	24.35	5.3	24.38	24.50	-4.3	28,934	-0.01%
2023/05/23	1	24.60	7.3	24.52	24.60	-6.3	28,789	-0.02%
2023/05/22	15	24.60	5.1	24.50	24.55	9.9	28,536	0.03%
2023/05/19	1.1	24.30	35.3	24.27	24.40	-34.3	28,329	-0.12%
2023/05/18	3	24.00	15	24.03	24.10	-12	28,064	-0.04%
2023/05/17	3.1	23.75	75	23.91	23.80	-71.9	28,059	-0.26%
2023/05/16	41	23.43	31	23.46	23.55	10	27,711	0.04%
2023/05/15	1	23.00	32	23.26	23.35	-31	27,531	-0.11%
2023/05/12	17.7	23.16	3	23.20	23.10	14.7	27,525	0.05%
2023/05/11	1	23.25	3	23.27	23.30	-2	27,439	-0.01%
2023/05/10	0.5	23.30	0	0.00	23.30	0.5	27,382	0.00%
2023/05/09	25	23.27	8	23.29	23.30	17	27,491	0.06%
2023/05/08	3	23.18	8.1	23.21	23.35	-5.1	27,613	-0.02%
2023/05/05	2	23.00	4.5	23.04	23.05	-2.5	27,653	-0.01%
2023/05/04	1	23.10	16	23.03	23.10	-15	28,121	-0.05%
2023/05/03	1	23.00	21	22.93	22.95	-20	28,317	-0.07%
2023/05/02	15	22.77	37.4	22.84	22.90	-22.4	28,638	-0.08%
2023/04/28	0	0.00	17	22.51	22.60	-17	29,309	-0.06%
2023/04/27	2	22.35	0	0.00	22.40	2	29,437	0.01%
2023/04/26	1	22.30	2.1	22.45	22.45	-1.1	29,546	0.00%
2023/04/25	6.9	22.36	2.6	22.45	22.35	4.3	29,622	0.01%
2023/04/24	0	0.00	4	22.44	22.45	-4	29,609	-0.01%
2023/04/21	5	22.30	129	22.35	22.30	-124	29,753	-0.42%	大賣/鉅額交易
2023/04/20	1	22.35	0	0.00	22.35	1	29,896	0.00%
2023/04/19	0	0.00	1	22.50	22.45	-1	30,494	0.00%
2023/04/18	0	0.00	3	22.42	22.40	-3	30,543	-0.01%
2023/04/17	0	0.00	3	22.50	22.50	-3	31,004	-0.01%
2023/04/14	3	22.45	44	22.42	22.50	-41	30,952	-0.13%
2023/04/13	11	22.25	35	22.23	22.30	-24	30,912	-0.08%
2023/04/12	3	21.97	18.6	21.99	22.00	-15.6	30,712	-0.05%
2023/04/11	6	21.77	0	0.00	21.85	6	30,671	0.02%
2023/04/10	9	21.77	0	0.00	21.80	9	30,480	0.03%
2023/04/07	1	21.65	0	0.00	21.70	1	30,451	0.00%
2023/04/06	12.1	21.70	5	21.80	21.70	7.1	30,326	0.02%
2023/03/31	2	21.83	18	21.89	21.85	-16	30,257	-0.05%
2023/03/30	8.4	21.61	0	0.00	21.65	8.4	30,650	0.03%
2023/03/29	5	21.60	21	21.65	21.70	-16	31,339	-0.05%
2023/03/28	4	21.60	41	21.64	21.50	-37	32,113	-0.12%
2023/03/27	5.1	21.44	38	21.45	21.45	-32.9	32,846	-0.10%
2023/03/24	6	21.37	5	21.49	21.40	1	34,098	0.00%
2023/03/23	8	21.27	15	21.31	21.55	-7	34,348	-0.02%
2023/03/22	6	21.27	12	21.32	21.35	-6	34,662	-0.02%
2023/03/21	16	21.06	14	21.21	21.05	2	34,799	0.01%
2023/03/20	47	20.88	50	20.90	21.00	-3	34,685	-0.01%
2023/03/17	48	20.95	0	21.00	20.85	48	34,460	0.14%
2023/03/16	160.2	21.06	62.1	21.02	20.90	98.2	33,537	0.29%	大買/
2023/03/15	214	21.69	0	0.00	21.55	214	33,106	0.65%	大買/鉅額交易
2023/03/14	106.1	21.83	8	21.76	21.70	98.1	33,006	0.30%	大買/
2023/03/13	18	22.16	110	22.20	22.20	-92	32,321	-0.28%	大賣/
2023/03/10	43.3	22.29	3	22.27	22.25	40.3	32,225	0.13%
2023/03/09	5	22.56	2	22.70	22.50	3	32,297	0.01%
2023/03/08	28	22.56	7	22.60	22.75	21	33,172	0.06%
2023/03/07	45	22.60	5	22.66	22.65	40	33,327	0.12%
2023/03/06	1	22.50	5	22.55	22.55	-4	33,101	-0.01%
2023/03/03	14.1	22.44	10	22.45	22.40	4.1	33,055	0.01%
2023/03/02	18	22.50	2.1	22.55	22.55	15.9	33,368	0.05%
2023/03/01	10	22.75	1	22.75	22.70	9	34,039	0.03%
2023/02/24	5	22.82	19	22.94	22.75	-14	34,090	-0.04%
2023/02/23	1	22.85	14.1	22.80	22.85	-13.1	34,022	-0.04%
2023/02/22	1	22.85	21	22.89	22.80	-20	34,302	-0.06%
2023/02/21	7	22.79	1	22.75	22.80	6	34,319	0.02%
2023/02/20	14	22.91	26	22.92	22.95	-12	34,675	-0.03%
2023/02/17	6	22.76	7	22.80	22.75	-1	35,011	0.00%
2023/02/16	6	22.72	12	22.75	22.70	-6	35,347	-0.02%
2023/02/15	17.1	22.65	0	0.00	22.55	17.1	35,906	0.05%
2023/02/14	4	22.75	15	22.95	22.90	-11	35,542	-0.03%
2023/02/13	1.1	22.41	7.2	22.64	22.75	-6.1	35,761	-0.02%
2023/02/10	7	22.34	0	0.00	22.45	7	35,821	0.02%
2023/02/09	4.5	22.33	1.6	22.37	22.30	2.9	35,978	0.01%
2023/02/08	1	22.30	0	0.00	22.40	1	35,999	0.00%
2023/02/07	22	22.38	0	0.00	22.30	22	36,182	0.06%
2023/02/06	9	22.34	0	0.00	22.35	9	36,204	0.02%
2023/02/03	30.2	22.47	0	0.00	22.40	30.2	36,347	0.08%
2023/02/02	15	22.52	2	22.53	22.50	13	36,284	0.04%
2023/02/01	19	22.69	1	22.65	22.75	18	35,941	0.05%
2023/01/31	8	22.89	3	23.12	22.85	5	35,988	0.01%
2023/01/30	17	23.22	9	23.28	23.20	8	35,795	0.02%
2023/01/17	1.5	23.17	8	23.12	23.20	-6.5	35,026	-0.02%
2023/01/16	0	0.00	3	23.00	23.05	-3	35,085	-0.01%
2023/01/13	3.2	22.90	0	0.00	22.80	3.2	35,071	0.01%
2023/01/12	4	22.99	0	0.00	22.90	4	35,746	0.01%
2023/01/11	0	0.00	12	23.17	23.10	-12	36,145	-0.03%
2023/01/10	7	23.09	22	23.09	23.15	-15	36,281	-0.04%
2023/01/09	0	0.00	35	23.05	23.15	-35	36,241	-0.10%
2023/01/06	2.4	22.58	2	22.53	22.60	0.4	36,142	0.00%
2023/01/05	3	22.50	13	22.53	22.60	-10	36,911	-0.03%
2023/01/04	0.1	22.25	0	0.00	22.35	0.1	36,655	0.00%
2022/12/30	0	0.00	2	22.25	22.10	-2	37,123	-0.01%
2022/12/29	7	21.86	0	0.00	21.90	7	37,390	0.02%
2022/12/28	0	0.00	30	22.15	22.15	-30	37,930	-0.08%
2022/12/27	9.1	22.25	0	0.00	22.25	9.1	38,289	0.02%
2022/12/26	0	0.00	3.4	22.04	22.10	-3.4	38,927	-0.01%
2022/12/23	4	21.80	1	21.90	21.90	3	40,064	0.01%
2022/12/22	8	21.86	4.5	21.97	22.15	3.5	40,898	0.01%
2022/12/21	16.5	21.70	360	21.83	21.70	-343.5	41,362	-0.83%	大賣/鉅額交易
2022/12/20	7	21.95	2	22.10	21.90	5	41,361	0.01%
2022/12/19	12	22.09	6	22.09	22.05	6	40,751	0.01%
2022/12/16	9	22.39	2	22.50	22.25	7	40,189	0.02%
2022/12/15	2	22.68	1	22.65	22.75	1	39,518	0.00%
2022/12/14	1	22.85	21	23.00	22.90	-20	39,290	-0.05%
2022/12/13	329	23.01	0	0.00	22.70	329	38,999	0.84%	大買/鉅額交易
2022/12/12	2	22.55	12.5	22.76	22.90	-10.5	38,858	-0.03%
2022/12/09	6	22.68	5	22.75	22.70	1	39,501	0.00%
2022/12/08	5	22.70	2	22.75	22.80	3	39,500	0.01%
2022/12/07	4	23.14	158.3	23.10	23.05	-154.3	39,805	-0.39%	大賣/鉅額交易
2022/12/06	10	22.66	13	22.62	22.40	-3	39,379	-0.01%
2022/12/05	14	23.00	15	22.91	22.75	-1	39,214	0.00%
2022/12/02	1	22.45	6.3	22.57	22.50	-5.3	39,140	-0.01%
2022/12/01	22	22.89	8.4	23.05	22.60	13.6	39,480	0.03%
2022/11/30	7	23.15	41	23.02	23.00	-34	39,128	-0.09%
2022/11/29	3	22.47	24.8	22.74	22.85	-21.8	38,153	-0.06%
2022/11/28	3	22.18	13	22.24	22.20	-10	37,723	-0.03%
2022/11/25	2.1	22.52	3.1	22.47	22.40	-1.1	37,853	0.00%
2022/11/24	38	22.45	11.1	22.44	22.45	26.9	38,158	0.07%
2022/11/23	24.1	22.56	65	22.29	22.55	-40.9	38,123	-0.11%
2022/11/22	2	21.53	15	21.58	21.65	-13	37,540	-0.03%
2022/11/21	51.2	21.32	1	21.40	21.40	50.2	37,520	0.13%
2022/11/18	21	21.38	2.1	21.42	21.40	18.9	37,471	0.05%
2022/11/17	1	21.60	30	21.55	21.65	-29	37,576	-0.08%
2022/11/16	6	21.79	1	21.75	21.80	5	37,739	0.01%
2022/11/15	60	21.91	18.5	21.92	22.00	41.5	37,538	0.11%
2022/11/14	10	21.83	41	21.92	21.70	-31	37,461	-0.08%
2022/11/11	10.1	21.53	21.4	21.70	21.85	-11.3	37,305	-0.03%
2022/11/10	0	0.00	9	21.09	21.15	-9	37,003	-0.02%
2022/11/09	11	21.08	19	21.12	21.20	-8	37,240	-0.02%
2022/11/08	1.3	21.50	68	21.50	21.55	-66.8	36,802	-0.18%
2022/11/07	15	21.19	92	21.21	21.45	-77	36,762	-0.21%
2022/11/04	7	20.62	0	0.00	20.90	7	36,886	0.02%
2022/11/03	2.2	20.60	13	20.61	20.55	-10.8	37,187	-0.03%
2022/11/02	20	20.94	12	20.88	20.85	8	37,302	0.02%
2022/11/01	3	20.98	12.5	20.94	21.10	-9.5	37,236	-0.03%
2022/10/31	0.5	20.80	2.5	20.67	20.40	-2	37,321	-0.01%
2022/10/28	8.1	20.56	21.5	20.60	20.55	-13.5	37,268	-0.04%
2022/10/27	16	20.71	26	20.66	20.55	-10	37,391	-0.03%
2022/10/26	0	0.00	16	20.34	20.35	-16	37,477	-0.04%
2022/10/25	1	19.90	3	20.02	20.00	-2	37,284	-0.01%
2022/10/24	7	19.96	0	0.00	19.90	7	37,507	0.02%
2022/10/21	3.1	19.85	33	19.82	20.00	-29.9	37,362	-0.08%
2022/10/20	14.5	19.59	5	19.53	19.70	9.5	37,386	0.03%
2022/10/19	17.6	19.85	0	0.00	19.90	17.6	36,856	0.05%
2022/10/18	4	19.95	4.5	20.12	20.10	-0.5	36,666	0.00%
2022/10/17	4	19.85	10	19.65	19.80	-6	36,799	-0.02%
2022/10/14	33.1	19.85	6	19.91	19.80	27.1	37,156	0.07%
2022/10/13	51.1	19.73	1.3	19.71	19.65	49.8	37,479	0.13%
2022/10/12	2	20.25	2	20.33	20.25	0	37,051	0.00%
2022/10/11	12.9	20.13	0	0.00	20.10	12.9	37,553	0.03%
2022/10/07	1.2	20.50	1	20.55	20.45	0.2	37,778	0.00%
2022/10/06	21	20.60	2	20.63	20.60	19	38,698	0.05%
2022/10/05	15	20.61	8.5	20.64	20.50	6.5	39,600	0.02%
2022/10/04	8	20.20	20	20.20	20.15	-12	39,489	-0.03%
2022/10/03	14.7	19.80	20.3	19.86	19.70	-5.6	39,279	-0.01%
2022/09/30	74	19.87	32	19.89	19.85	42	39,035	0.11%
2022/09/29	69.3	20.07	31.1	20.05	20.05	38.3	38,420	0.10%
2022/09/28	108	20.33	55	20.25	20.10	53	38,398	0.14%	大買/
2022/09/27	76.5	20.85	0.5	20.90	20.75	76	37,734	0.20%
2022/09/26	30	21.32	27	21.40	21.25	3	37,481	0.01%
2022/09/23	4	21.65	13	21.66	21.65	-9	38,139	-0.02%
2022/09/22	85	21.58	18	21.63	21.60	67	38,352	0.17%
2022/09/21	30	22.03	6.2	22.06	22.05	23.8	38,110	0.06%
2022/09/20	34.2	22.20	2	22.20	22.20	32.2	38,087	0.08%
2022/09/19	17	22.17	1	22.20	22.15	16	38,054	0.04%
2022/09/16	15	22.18	0	0.00	22.10	15	37,980	0.04%
2022/09/15	35.3	22.27	0	0.00	22.30	35.3	37,330	0.09%
2022/09/14	63.2	22.39	4	22.45	22.30	59.2	37,527	0.16%
2022/09/13	19	22.82	0	0.00	22.75	19	37,514	0.05%
2022/09/12	6	23.00	2	22.98	22.90	4	37,684	0.01%
2022/09/08	8	22.84	1	22.80	22.90	7	38,143	0.02%
2022/09/07	34	22.88	5	22.85	22.80	29	38,832	0.07%
2022/09/06	10	23.38	10	23.43	23.40	0	38,851	0.00%
2022/09/05	5	23.25	12	23.16	23.25	-7	39,338	-0.02%
2022/09/02	23	22.93	0	0.00	22.90	23	39,793	0.06%
2022/09/01	11	22.97	5	23.06	23.05	6	40,102	0.01%
2022/08/31	0.3	23.45	1	23.65	23.50	-0.8	40,481	0.00%
2022/08/30	22	23.28	4	23.40	23.25	18	40,094	0.04%
2022/08/29	14	23.49	2	23.25	23.50	12	39,792	0.03%
2022/08/26	7	23.84	0	0.00	23.85	7	39,689	0.02%
2022/08/25	3	23.80	5.6	23.82	23.75	-2.6	39,795	-0.01%
2022/08/24	11	23.53	0	0.00	23.45	11	39,974	0.03%
2022/08/23	18.3	23.95	0	0.00	23.80	18.3	43,093	0.04%
2022/08/22	17	24.36	2	24.40	24.35	15	44,016	0.03%
2022/08/19	31	24.59	6	24.57	24.60	25	44,991	0.06%
2022/08/18	1.2	24.57	3	24.58	24.45	-1.8	45,094	0.00%
2022/08/17	4	24.84	33	24.86	24.90	-29	45,265	-0.06%
2022/08/16	1.2	24.60	9	24.50	24.55	-7.8	45,351	-0.02%
2022/08/15	3	24.15	2	24.23	24.25	1	45,511	0.00%
2022/08/12	5	24.07	3	24.10	24.10	2	45,862	0.00%
2022/08/11	3	24.05	44	23.97	24.05	-41	46,417	-0.09%
2022/08/10	8	23.54	27	23.57	23.55	-19	46,625	-0.04%
2022/08/09	12	23.41	9	23.39	23.30	3	46,849	0.01%
2022/08/08	2	23.13	16	23.01	23.10	-14	47,093	-0.03%
2022/08/05	17	22.82	55	22.84	23.00	-38	47,952	-0.08%
2022/08/04	25.2	22.20	8	22.26	22.25	17.2	48,357	0.04%
2022/08/03	10	22.30	18	22.29	22.30	-8	48,627	-0.02%
2022/08/02	14	22.48	3	22.52	22.45	11	49,045	0.02%
2022/08/01	1	22.90	0.6	23.00	22.95	0.4	49,276	0.00%
2022/07/29	10	23.14	22	22.98	22.95	-12	49,904	-0.02%
2022/07/28	2	23.10	7	23.09	23.20	-5	50,145	-0.01%
2022/07/27	0	0.00	3	23.03	22.95	-3	50,004	-0.01%
2022/07/26	2	22.88	11	22.90	22.95	-9	50,007	-0.02%
2022/07/25	0	0.00	1	22.85	22.70	-1	50,025	0.00%
2022/07/22	2	22.73	1.5	22.62	22.75	0.5	50,265	0.00%
2022/07/21	15	22.57	20.5	22.60	22.65	-5.5	50,606	-0.01%
2022/07/20	16	22.29	13	22.62	22.25	3	50,794	0.01%
2022/07/19	8	22.16	6	22.23	22.20	2	50,687	0.00%
2022/07/18	27	22.14	13	22.17	22.30	14	51,013	0.03%
2022/07/15	85.8	21.84	2	21.85	21.80	83.8	50,644	0.17%
2022/07/14	25.2	22.31	15	22.31	22.25	10.2	50,425	0.02%
2022/07/13	46	23.60	69	23.60	23.45	-23	49,828	-0.05%
2022/07/12	26	23.03	40	23.00	22.95	-14	49,189	-0.03%
2022/07/11	15	23.71	0	0.00	23.65	15	49,079	0.03%
2022/07/08	5	23.92	6	24.04	23.85	-1	49,584	0.00%
2022/07/07	8	23.62	7	23.96	23.70	1	49,762	0.00%
2022/07/06	16	23.75	54	23.87	23.50	-38	50,021	-0.08%
2022/07/05	89	24.53	3.5	24.39	24.30	85.5	49,644	0.17%
2022/07/04	38	24.14	27	24.27	24.30	11	49,813	0.02%
2022/07/01	38	24.51	455	24.78	24.60	-417	51,056	-0.82%	大賣/鉅額交易
2022/06/30	22	25.27	1	25.30	25.10	21	51,643	0.04%
2022/06/29	2	25.63	10	25.55	25.80	-8	51,917	-0.02%
2022/06/28	112	25.66	6	25.73	25.80	106	52,170	0.20%	大買/鉅額交易
2022/06/27	161	26.26	15	26.34	26.20	146	52,607	0.28%	大買/鉅額交易
2022/06/24	0	0.00	15	26.28	26.30	-15	52,432	-0.03%
2022/06/23	7	25.78	40.4	25.93	26.05	-33.4	52,483	-0.06%
2022/06/22	108	26.06	16	26.00	26.05	92	52,405	0.18%	大買/
2022/06/21	52	26.35	71	26.35	26.45	-19	52,380	-0.04%
2022/06/20	325	25.48	18	25.85	25.50	307	52,656	0.58%	大買/鉅額交易
2022/06/17	22	26.06	3	26.07	26.00	19	52,494	0.04%
2022/06/16	6	26.52	30.3	26.87	26.60	-24.3	52,312	-0.05%
2022/06/15	5	26.08	118.6	26.17	26.30	-113.6	52,759	-0.22%	大賣/鉅額交易
2022/06/14	3	25.82	22	25.96	26.00	-19	53,021	-0.04%
2022/06/13	48.2	25.39	38	25.45	25.55	10.2	52,770	0.02%
2022/06/10	102	26.02	1.4	25.99	26.00	100.6	52,499	0.19%	大買/
2022/06/09	54.8	26.13	2	25.85	25.85	52.8	52,248	0.10%
2022/06/08	2	26.80	1	26.85	26.75	1	51,486	0.00%
2022/06/07	1	26.50	6	26.59	26.55	-5	51,853	-0.01%
2022/06/06	0	0.00	19	26.72	26.85	-19	52,387	-0.04%
2022/06/02	2	26.63	13.4	26.51	26.60	-11.4	53,198	-0.02%
2022/06/01	18	26.66	1	26.85	26.55	17	54,359	0.03%
2022/05/31	28.4	26.47	27	26.58	27.15	1.4	54,651	0.00%
2022/05/30	31.2	26.85	19	27.00	27.10	12.2	51,544	0.02%
2022/05/27	11.1	26.41	85.1	26.26	26.60	-74	50,778	-0.15%
2022/05/26	20.6	25.27	14	25.31	25.30	6.6	50,891	0.01%
2022/05/25	40.1	25.32	27	25.33	25.35	13.1	51,632	0.03%
2022/05/24	1	25.50	3	25.77	25.55	-2	52,700	0.00%
2022/05/23	13	25.35	12	25.57	25.45	1	52,523	0.00%
2022/05/20	13	25.43	7	25.31	25.45	6	52,738	0.01%
2022/05/19	12.1	25.32	4	25.45	25.30	8.1	52,434	0.02%
2022/05/18	15.2	25.83	9.3	26.08	26.10	5.9	51,969	0.01%
2022/05/17	6	25.48	6	25.50	25.50	0	52,002	0.00%
2022/05/16	11	25.60	3	25.55	25.70	8	52,112	0.02%
2022/05/13	12.3	25.75	0.5	25.75	25.80	11.8	51,999	0.02%
2022/05/12	30	26.34	20	26.39	26.05	10	51,405	0.02%
2022/05/11	7	27.01	1.6	27.06	27.10	5.4	51,084	0.01%
2022/05/10	1	27.45	9.5	27.56	27.55	-8.5	51,342	-0.02%
2022/05/09	13	27.35	33.8	27.38	27.30	-20.8	51,224	-0.04%
2022/05/06	14	27.72	28	27.73	28.00	-14	51,525	-0.03%
2022/05/05	34.3	28.32	11.1	28.20	28.05	23.2	52,080	0.04%
2022/05/04	2	28.85	1	28.90	28.90	1	51,753	0.00%
2022/05/03	6	28.79	63.6	29.04	28.75	-57.6	52,196	-0.11%
2022/04/29	1	29.00	11	29.09	29.25	-10	52,517	-0.02%
2022/04/28	13	28.63	6	28.82	29.00	7	52,771	0.01%
2022/04/27	9	28.96	4	29.11	28.90	5	52,740	0.01%
2022/04/26	20	29.58	9.6	29.53	29.70	10.4	52,882	0.02%
2022/04/25	6.4	28.99	13.2	29.14	29.10	-6.8	52,663	-0.01%
2022/04/22	3	29.25	41.2	28.88	29.45	-38.2	52,476	-0.07%
2022/04/21	18	28.79	15.5	28.75	28.75	2.5	52,787	0.00%
2022/04/20	17	28.92	7	28.89	29.20	10	54,276	0.02%
2022/04/19	5	28.97	2	29.10	28.95	3	54,643	0.01%
2022/04/18	19.2	28.66	65	28.68	28.75	-45.9	55,421	-0.08%
2022/04/15	13	29.18	13	29.22	29.35	0	55,161	0.00%
2022/04/14	122.2	29.51	123.6	29.52	29.45	-1.4	55,199	0.00%	大買/大賣/
2022/04/13	16	30.33	38	30.50	30.35	-22	54,960	-0.04%
2022/04/12	1	30.35	36	30.58	30.70	-35	54,588	-0.06%
2022/04/11	54.5	30.72	17	30.50	30.45	37.5	54,014	0.07%
2022/04/08	38	30.45	10	30.44	30.50	28	53,483	0.05%
2022/04/07	49.3	30.65	58.9	30.46	30.35	-9.7	52,910	-0.02%
2022/04/06	107	30.00	22.4	30.05	30.15	84.6	51,305	0.16%	大買/
2022/04/01	20	29.57	40	29.71	29.85	-20	49,861	-0.04%
2022/03/31	13	29.12	35	29.21	29.40	-22	49,092	-0.04%
2022/03/30	5.5	28.99	17.7	29.09	29.00	-12.2	48,418	-0.03%
2022/03/29	4	28.79	1	28.80	28.80	3	47,964	0.01%
2022/03/28	38.3	28.51	9	28.59	29.00	29.3	48,207	0.06%
2022/03/25	5	28.95	8.4	28.93	29.00	-3.4	48,151	-0.01%
2022/03/24	12	29.18	11.6	29.13	29.15	0.4	48,056	0.00%
2022/03/23	13.2	29.03	46	29.04	29.20	-32.8	48,030	-0.07%
2022/03/22	2	28.45	115	28.40	28.55	-113	47,386	-0.24%	大賣/鉅額交易
2022/03/21	7.2	28.31	41	28.32	28.30	-33.8	47,093	-0.07%
2022/03/18	17	28.14	31	28.37	28.15	-14	46,789	-0.03%
2022/03/17	7	27.79	8	27.69	27.60	-1	45,712	0.00%
2022/03/16	35	27.02	18	26.84	26.95	17	45,111	0.04%
2022/03/15	12	26.59	5	26.65	26.60	7	44,878	0.02%
2022/03/14	0	0.00	1.3	26.80	26.80	-1.3	45,252	0.00%
2022/03/11	10	26.52	0	0.00	26.50	10	45,719	0.02%
2022/03/10	1	26.65	51	26.76	26.80	-50	45,980	-0.11%
2022/03/09	9.4	25.96	13	26.00	25.75	-3.6	46,095	-0.01%
2022/03/08	44.1	25.83	14.5	25.67	25.60	29.5	45,964	0.06%
2022/03/07	34.5	26.22	7.6	26.21	26.25	26.9	45,170	0.06%
2022/03/04	15	27.40	4.4	27.35	27.35	10.6	44,605	0.02%
2022/03/03	10	27.95	41	27.88	27.95	-31	44,184	-0.07%
2022/03/02	7	27.76	13	27.80	27.95	-6	44,067	-0.01%
2022/03/01	5	27.50	13.6	27.44	27.75	-8.6	44,046	-0.02%
2022/02/25	28	26.79	46	26.78	27.15	-18	43,248	-0.04%
2022/02/24	158.1	27.09	10	26.91	26.90	148.1	42,362	0.35%	大買/鉅額交易
2022/02/23	22.1	27.67	12	27.89	27.80	10.1	40,992	0.02%
2022/02/22	28.5	27.72	2	27.75	27.85	26.5	41,082	0.06%
2022/02/21	8	28.12	19	28.23	28.35	-11	40,847	-0.03%
2022/02/18	32	28.31	1	28.30	28.35	31	41,144	0.08%
2022/02/17	12	28.47	11	28.54	28.45	1	41,111	0.00%
2022/02/16	40	28.34	5	28.50	28.20	35	40,784	0.09%
2022/02/15	30	28.30	2	28.23	28.15	28	40,242	0.07%
2022/02/14	11	28.47	5	28.48	28.65	6	39,948	0.02%
2022/02/11	11	28.70	15	28.67	28.85	-4	39,558	-0.01%
2022/02/10	23	28.67	23	28.59	28.85	0	39,375	0.00%
2022/02/09	30	28.87	33	28.81	28.90	-3	38,799	-0.01%
2022/02/08	28	28.69	34.6	28.79	28.70	-6.6	38,318	-0.02%
2022/02/07	25	28.26	59.2	28.37	28.50	-34.2	37,643	-0.09%
2022/01/26	7.2	27.59	21.2	27.50	27.60	-14	36,413	-0.04%
2022/01/25	16	27.04	19	27.09	27.25	-3	36,212	-0.01%
2022/01/24	11.5	27.14	35	27.24	27.50	-23.5	35,877	-0.07%
2022/01/21	4	27.21	40	27.22	27.40	-36	35,482	-0.10%
2022/01/20	11.5	27.69	7	27.70	27.70	4.5	34,989	0.01%
2022/01/19	23	27.92	2	27.85	27.80	21	34,687	0.06%
2022/01/18	20	27.90	115.4	27.90	27.90	-95.4	34,083	-0.28%	大賣/
2022/01/17	2	27.70	22	27.72	27.80	-20	33,806	-0.06%
2022/01/14	48	27.95	22.4	27.91	27.90	25.6	33,758	0.08%
2022/01/13	63	28.09	103.7	28.21	28.45	-40.7	33,519	-0.12%	大賣/
2022/01/12	19	27.55	15	27.43	27.40	4	32,036	0.01%
2022/01/11	8.2	26.82	49.1	27.09	27.40	-40.9	31,414	-0.13%
2022/01/10	15	26.25	6.4	26.23	26.40	8.6	30,637	0.03%
2022/01/07	14	26.36	31.3	26.24	26.30	-17.3	30,625	-0.06%
2022/01/06	1	26.15	5	26.22	26.20	-4	30,273	-0.01%
2022/01/05	0	0.00	11	25.96	26.05	-11	29,814	-0.04%
2022/01/04	8	25.78	2	25.78	25.95	6	29,971	0.02%
2022/01/03	5.5	25.85	0	0.00	25.75	5.5	29,966	0.02%
2021/12/30	20	26.03	129	26.05	25.95	-109	30,503	-0.36%	大賣/鉅額交易
2021/12/29	12	25.97	13	26.00	26.10	-1	30,879	0.00%
2021/12/28	5	25.85	8	25.91	25.95	-3	31,034	-0.01%
2021/12/27	6	25.80	0.3	25.85	25.80	5.7	31,043	0.02%
2021/12/24	0	0.00	1.1	25.90	25.85	-1.1	31,571	0.00%
2021/12/23	9.4	25.80	4.3	25.84	25.90	5.1	31,987	0.02%
2021/12/22	12	25.85	7	25.89	25.80	5	32,059	0.02%
2021/12/21	2	25.70	15	25.71	25.65	-13	32,072	-0.04%
2021/12/20	7	25.36	1	25.25	25.35	6	32,028	0.02%
2021/12/17	4	25.69	17	25.69	25.60	-13	32,276	-0.04%
2021/12/16	5	25.41	10	25.40	25.50	-5	32,351	-0.02%
2021/12/15	2	25.40	0	0.00	25.35	2	32,803	0.01%
2021/12/14	19	25.40	0	0.00	25.55	19	33,573	0.06%
2021/12/13	20	25.80	10	25.85	25.85	10	34,321	0.03%
2021/12/10	0	0.00	44	25.96	25.95	-44	34,337	-0.13%
2021/12/09	18	25.81	8.3	25.84	25.90	9.7	34,485	0.03%
2021/12/08	26	25.87	2.3	25.88	25.95	23.7	34,539	0.07%
2021/12/07	25	25.77	51	25.80	26.00	-26	33,932	-0.08%
2021/12/06	12	25.29	60	25.43	25.45	-48	33,351	-0.14%
2021/12/03	1	25.00	41.7	25.04	25.20	-40.7	33,150	-0.12%
2021/12/02	3	24.73	59.4	24.99	25.00	-56.4	32,490	-0.17%
2021/12/01	0	0.00	9	24.69	24.85	-9	31,937	-0.03%
2021/11/30	3	24.45	1	24.40	24.40	2	31,777	0.01%
2021/11/29	12	24.28	0	0.00	24.30	12	31,012	0.04%
2021/11/26	10	24.72	20	24.65	24.70	-10	30,927	-0.03%
2021/11/25	20	24.82	20.6	24.89	24.95	-0.6	31,206	0.00%
2021/11/24	8	24.76	13.6	24.86	24.80	-5.6	31,106	-0.02%
2021/11/23	3.8	24.41	0	0.00	24.50	3.8	31,063	0.01%
2021/11/22	1	24.45	0	0.00	24.40	1	31,119	0.00%
2021/11/19	18	24.33	14	24.31	24.25	4	31,263	0.01%
2021/11/18	15	24.65	54.9	24.63	24.75	-39.9	31,198	-0.13%
2021/11/17	54	24.31	38	24.32	24.45	16	31,080	0.05%
2021/11/16	4	23.95	14	23.96	24.05	-10	30,878	-0.03%
2021/11/15	0	0.00	41	23.83	24.00	-41	31,057	-0.13%
2021/11/12	12	23.61	5	23.65	23.70	7	30,892	0.02%
2021/11/11	3.4	23.53	204	23.50	23.60	-200.6	31,098	-0.64%	大賣/鉅額交易
2021/11/10	10	23.45	3	23.45	23.55	7	32,063	0.02%
2021/11/09	1	23.60	6.1	23.51	23.55	-5.1	33,086	-0.02%
2021/11/08	27	23.35	2	23.33	23.40	25	33,500	0.07%
2021/11/05	11	23.20	1	23.20	23.20	10	33,717	0.03%
2021/11/04	1	23.50	1	23.35	23.25	0	33,798	0.00%
2021/11/03	0	0.00	18	23.28	23.35	-18	33,795	-0.05%
2021/11/02	21.1	23.20	11	23.25	23.10	10.1	34,050	0.03%
2021/11/01	8	23.03	0	0.00	23.05	8	34,278	0.02%
2021/10/28	1	23.35	7	23.39	23.40	-6	34,225	-0.02%
2021/10/27	57.1	23.44	0	0.00	23.40	57.1	34,355	0.17%
2021/10/26	5	23.58	28	23.63	23.55	-23	34,437	-0.07%
2021/10/25	3	23.58	10.8	23.60	23.55	-7.8	34,263	-0.02%
2021/10/22	0	0.00	104	23.49	23.55	-104	34,316	-0.30%	大賣/鉅額交易
2021/10/21	8	23.30	72	23.26	23.40	-64	33,922	-0.19%
2021/10/20	3	23.05	4.3	23.09	23.00	-1.3	33,272	0.00%
2021/10/19	1	23.10	0	0.00	23.00	1	33,057	0.00%
2021/10/18	2	23.10	7	23.09	23.05	-5	32,921	-0.02%
2021/10/15	37	22.95	27	23.00	23.00	10	32,613	0.03%
2021/10/14	0	0.00	21	22.92	22.95	-21	32,692	-0.06%
2021/10/13	4	22.71	3	22.78	22.85	1	32,941	0.00%
2021/10/12	1	22.70	2.2	22.77	22.90	-1.2	33,807	0.00%
2021/10/08	2	22.93	12	22.85	22.90	-10	33,738	-0.03%
2021/10/07	3	22.88	27	22.94	22.85	-24	33,870	-0.07%
2021/10/06	6	22.45	5.6	22.60	22.70	0.4	33,628	0.00%
2021/10/05	9	22.33	11	22.40	22.45	-2	33,576	-0.01%
2021/10/04	12	22.36	12	22.35	22.40	0	33,626	0.00%
2021/10/01	22	22.48	0	0.00	22.50	22	33,881	0.07%
2021/09/30	1	22.80	0	0.00	22.90	1	33,630	0.00%
2021/09/29	12	22.65	6	22.74	22.75	6	33,470	0.02%
2021/09/28	1	22.85	5	22.90	22.90	-4	33,327	-0.01%
2021/09/27	6	22.70	1	22.70	22.75	5	33,111	0.02%
2021/09/24	4	22.80	51	23.05	22.80	-47	33,140	-0.14%
2021/09/23	1	22.75	5.5	22.82	22.95	-4.5	33,035	-0.01%
2021/09/22	40.1	22.57	0	0.00	22.60	40.1	32,828	0.12%
2021/09/17	203	23.00	300	23.27	23.00	-97	32,216	-0.30%	大買/大賣/
2021/09/16	9	23.37	28.6	23.37	23.40	-19.6	31,654	-0.06%
2021/09/15	1	22.90	89	22.96	23.00	-88	30,744	-0.29%
2021/09/14	7	22.99	104.2	22.96	23.00	-97.2	30,609	-0.32%	大賣/
2021/09/13	0.9	22.95	19	22.97	23.00	-18.1	30,470	-0.06%
2021/09/10	7	22.86	14	22.92	22.95	-7	30,734	-0.02%
2021/09/09	12	22.80	0.2	22.80	22.85	11.8	31,186	0.04%
2021/09/08	5.2	22.82	51	22.87	22.90	-45.8	31,342	-0.15%
2021/09/07	0	0.00	0.3	22.80	22.85	-0.3	31,339	0.00%
2021/09/06	5	22.82	0	0.00	22.85	5	31,468	0.02%
2021/09/03	82	22.75	2.5	22.81	22.85	79.5	31,466	0.25%
2021/09/02	12	22.66	5	22.54	22.70	7	31,484	0.02%
2021/09/01	0	0.00	15	22.91	23.00	-15	31,489	-0.05%
2021/08/31	8	22.87	34	22.90	23.00	-26	31,304	-0.08%
2021/08/30	202	22.85	14	22.81	22.90	188	30,826	0.61%	大買/鉅額交易
2021/08/27	16	22.53	14.1	22.58	22.75	1.9	30,851	0.01%
2021/08/26	1	22.15	3	22.18	22.40	-2	30,525	-0.01%
2021/08/25	3	22.23	4.2	22.18	22.30	-1.2	30,608	0.00%
2021/08/24	8	21.79	32	21.92	22.00	-24	30,324	-0.08%
2021/08/23	5	21.55	2	21.60	21.45	3	30,290	0.01%
2021/08/20	8	21.16	1.6	21.14	21.15	6.4	30,598	0.02%
2021/08/19	28	21.33	2	21.35	21.35	26	31,913	0.08%
2021/08/18	3	21.58	3	21.55	21.60	0	31,640	0.00%
2021/08/17	2	21.40	24	21.43	21.60	-22	32,363	-0.07%
2021/08/16	32	21.44	12	21.40	21.40	20	32,290	0.06%
2021/08/13	71	22.81	41	22.85	22.80	30	32,099	0.09%
2021/08/12	14	22.90	12	22.96	22.90	2	31,613	0.01%
2021/08/11	63	22.99	1	23.00	23.00	62	31,314	0.20%
2021/08/10	0	0.00	40	23.00	23.00	-40	31,564	-0.13%
2021/08/09	31	23.09	3	22.90	23.10	28	32,212	0.09%
2021/08/06	0	0.00	19	23.12	23.10	-19	32,486	-0.06%
2021/08/05	13	23.01	17	23.07	23.10	-4	33,171	-0.01%
2021/08/04	0	0.00	21	23.02	23.00	-21	35,359	-0.06%
2021/08/03	2	23.00	1.3	23.00	23.05	0.7	36,865	0.00%
2021/08/02	0	0.00	1	23.10	23.10	-1	38,154	0.00%
2021/07/30	1	22.80	8	22.81	22.85	-7	38,287	-0.02%
2021/07/29	3	22.73	0	0.00	22.80	3	38,669	0.01%
2021/07/28	4	22.60	5	22.78	22.75	-1	39,014	0.00%
2021/07/27	1	22.90	5	22.85	22.85	-4	39,561	-0.01%
2021/07/23	41	22.92	61.7	22.96	23.00	-20.7	40,400	-0.05%
2021/07/22	3	22.85	13	22.84	22.85	-10	40,669	-0.02%
2021/07/21	58	22.67	0	0.00	22.70	58	41,004	0.14%
2021/07/20	42	22.68	1.2	22.68	22.65	40.8	41,527	0.10%
2021/07/19	67	22.97	10.3	22.97	23.00	56.7	41,459	0.14%
2021/07/16	13	22.95	29.4	22.91	23.05	-16.4	41,699	-0.04%
2021/07/15	0	0.00	1	22.70	22.75	-1	41,161	0.00%
2021/07/14	7	22.62	51	22.62	22.70	-44	41,478	-0.11%
2021/07/13	3	22.65	0	22.65	22.70	3	42,089	0.01%
2021/07/12	7	22.79	1	22.90	22.65	6	41,905	0.01%
2021/07/09	32	22.65	5.2	22.75	22.70	26.8	41,888	0.06%
2021/07/08	9	22.83	2	22.88	22.85	7	41,757	0.02%
2021/07/07	25	22.55	13	22.67	22.65	12	41,843	0.03%
2021/07/06	14.2	22.56	2	22.55	22.60	12.2	41,746	0.03%
2021/07/05	0	0.00	7.7	22.45	22.50	-7.7	41,750	-0.02%
2021/07/02	5	22.40	4	22.49	22.40	1	41,755	0.00%
2021/07/01	20	22.52	0	0.00	22.55	20	41,913	0.05%
2021/06/30	4	22.68	1	22.70	22.70	3	41,894	0.01%
2021/06/29	17	22.50	29.7	22.57	22.60	-12.7	41,824	-0.03%
2021/06/28	6	22.76	43	22.70	22.65	-37	42,026	-0.09%
2021/06/25	9	22.69	16	22.71	22.75	-7	42,487	-0.02%
2021/06/24	20	22.55	8	22.50	22.55	12	42,451	0.03%
2021/06/23	15	22.38	11.2	22.41	22.55	3.8	42,846	0.01%
2021/06/22	11	22.25	1	22.30	22.30	10	43,399	0.02%
2021/06/21	17	22.13	68	22.14	22.25	-51	43,413	-0.12%
2021/06/18	15	22.19	0	0.00	22.15	15	43,304	0.03%
2021/06/17	36	22.23	0	0.00	22.30	36	42,894	0.08%
2021/06/16	7	22.24	3	22.30	22.40	4	43,429	0.01%
2021/06/15	14	22.39	54	22.40	22.40	-40	43,528	-0.09%
2021/06/11	9	22.41	37	22.40	22.50	-28	44,044	-0.06%
2021/06/10	7	22.35	23	22.45	22.50	-16	44,798	-0.04%
2021/06/09	11	22.37	0.5	22.45	22.45	10.5	45,733	0.02%
2021/06/08	10	22.50	10	22.70	22.55	0	46,197	0.00%
2021/06/07	22	22.46	0	0.00	22.55	22	47,083	0.05%
2021/06/04	18	22.58	10	22.75	22.75	8	47,616	0.02%
2021/06/03	13	22.82	12	22.89	22.90	1	48,813	0.00%
2021/06/02	13	22.82	11	22.90	22.95	2	49,204	0.00%
2021/06/01	25	22.95	7	22.88	23.00	18	49,151	0.04%
2021/05/31	0.7	23.00	100	23.05	23.05	-99.3	49,478	-0.20%
2021/05/28	1	23.00	73	22.94	23.00	-72	49,540	-0.15%
2021/05/27	60	22.49	2	22.45	22.40	58	49,248	0.12%
2021/05/26	2	22.85	10	23.00	23.00	-8	49,174	-0.02%
2021/05/25	10	22.90	142	23.02	22.85	-132	49,644	-0.27%	大賣/鉅額交易
2021/05/24	11	22.31	8	22.38	22.50	3	49,453	0.01%
2021/05/21	7	22.62	26.3	22.87	22.60	-19.3	49,918	-0.04%
2021/05/20	1	22.15	22	22.30	22.30	-21	49,372	-0.04%
2021/05/19	41	22.34	12	22.38	22.25	29	49,423	0.06%
2021/05/18	30	22.34	138	22.35	22.50	-108	50,016	-0.22%	大賣/鉅額交易
2021/05/17	31	21.34	136.1	21.53	21.55	-105.1	50,600	-0.21%	大賣/鉅額交易
2021/05/14	31	22.07	6	22.05	22.00	25	49,939	0.05%
2021/05/13	45	22.04	73	21.92	22.05	-28	49,359	-0.06%
2021/05/12	228.1	22.02	126.1	22.63	22.35	102.1	48,528	0.21%	大買/大賣/鉅額交易
2021/05/11	45	23.81	113	23.63	23.65	-68	46,106	-0.15%	大賣/
2021/05/10	55	23.53	117.2	23.66	23.95	-62.2	44,550	-0.14%	大賣/
2021/05/07	9	23.04	9.1	23.03	23.10	-0.1	43,845	0.00%
2021/05/06	5.3	22.85	197.9	22.92	23.00	-192.6	43,925	-0.44%	大賣/鉅額交易
2021/05/05	2	22.52	57.6	22.42	22.50	-55.6	43,415	-0.13%
2021/05/04	181	22.16	36	22.36	22.35	145	43,236	0.34%	大買/鉅額交易
2021/05/03	145	22.66	50.2	22.60	22.75	94.8	42,924	0.22%	大買/
2021/04/29	84	22.96	61.5	22.95	22.80	22.5	42,522	0.05%
2021/04/28	28.3	23.17	172.7	23.15	23.25	-144.4	42,261	-0.34%	大賣/鉅額交易
2021/04/27	8	23.14	37	23.13	23.15	-29	42,522	-0.07%
2021/04/26	44	22.90	119	22.93	23.10	-75	42,262	-0.18%	大賣/
2021/04/23	36	22.80	18.1	22.78	22.80	17.9	41,851	0.04%
2021/04/22	9	22.96	51	22.92	22.90	-42	41,835	-0.10%
2021/04/21	5	22.82	34.6	22.87	22.90	-29.6	41,544	-0.07%
2021/04/20	6	22.84	16	22.87	22.90	-10	41,334	-0.02%
2021/04/19	19	22.37	71.4	22.59	22.80	-52.4	40,921	-0.13%
2021/04/16	19	22.21	4	22.24	22.25	15	40,432	0.04%
2021/04/15	55	22.14	13	22.20	22.25	42	41,015	0.10%
2021/04/14	3	22.10	65.5	21.96	22.10	-62.5	41,089	-0.15%
2021/04/13	14	22.10	64.2	22.09	22.10	-50.2	41,035	-0.12%
2021/04/12	2.5	21.80	2.8	21.84	21.90	-0.3	40,770	0.00%
2021/04/09	19.7	21.62	1.3	21.60	21.60	18.4	40,814	0.05%
2021/04/08	56.1	21.84	7.4	21.81	21.80	48.7	40,811	0.12%
2021/04/07	31	21.95	17	21.97	22.00	14	41,304	0.03%
2021/04/06	11.8	21.86	7	21.91	21.95	4.8	41,296	0.01%
2021/04/01	26	21.85	0	0.00	21.85	26	41,300	0.06%
2021/03/31	8	22.01	46.1	22.04	22.10	-38.1	41,073	-0.09%
2021/03/30	0	0.00	13.8	21.99	22.00	-13.8	40,744	-0.03%
2021/03/29	3	21.90	22	21.93	22.00	-19	40,197	-0.05%
2021/03/26	8	21.83	87.3	21.82	21.90	-79.3	39,885	-0.20%
2021/03/25	7.4	21.75	93.4	21.77	21.80	-86	39,408	-0.22%
2021/03/24	0.3	21.40	12	21.50	21.50	-11.7	38,917	-0.03%
2021/03/23	6	21.34	2.2	21.31	21.40	3.8	38,863	0.01%
2021/03/22	58	21.32	5.5	21.26	21.35	52.5	38,694	0.14%
2021/03/19	20	21.35	4	21.34	21.30	16	38,735	0.04%
2021/03/18	69.5	21.56	32	21.62	21.55	37.5	38,061	0.10%
2021/03/17	15.5	21.61	28.3	21.69	21.60	-12.8	38,085	-0.03%
2021/03/16	22	21.75	31	21.72	21.80	-9	37,645	-0.02%
2021/03/15	78.6	21.75	234	21.66	21.75	-155.4	37,129	-0.42%	大賣/鉅額交易
2021/03/12	125	21.07	57	21.27	21.35	68	36,563	0.19%	大買/
2021/03/11	113	21.39	48.3	21.36	21.10	64.7	36,121	0.18%	大買/
2021/03/10	32	21.13	126.1	21.15	21.20	-94.1	35,463	-0.27%	大賣/
2021/03/09	13	21.03	90	21.05	21.10	-77	34,914	-0.22%
2021/03/08	7	20.64	20	20.65	20.60	-13	33,545	-0.04%
2021/03/05	4	20.28	3	20.28	20.30	1	33,395	0.00%
2021/03/04	1.9	20.35	106.2	20.35	20.35	-104.3	34,399	-0.30%	大賣/鉅額交易
2021/03/03	2	20.40	11	20.48	20.40	-9	34,249	-0.03%
2021/03/02	42.5	20.31	34.3	20.25	20.20	8.2	33,925	0.02%
2021/02/26	115.8	20.44	0	0.00	20.00	115.8	33,617	0.34%	大買/鉅額交易
2021/02/25	10.2	20.80	44	20.74	20.90	-33.8	32,253	-0.10%
2021/02/24	10	20.83	161	20.83	20.75	-151	31,830	-0.47%	大賣/鉅額交易
2021/02/23	23	20.54	99	20.55	20.70	-76	31,373	-0.24%
2021/02/22	50	20.35	86.5	20.34	20.40	-36.5	30,959	-0.12%
2021/02/19	6	20.10	59	20.13	20.20	-53	31,135	-0.17%
2021/02/18	10	20.15	80.2	20.04	20.00	-70.2	31,137	-0.23%
2021/02/17	12	19.78	155	19.83	19.90	-143	30,944	-0.46%	大賣/鉅額交易
2021/02/05	0	0.00	21.3	19.42	19.40	-21.3	30,141	-0.07%
2021/02/04	27	19.21	0	0.00	19.20	27	30,549	0.09%
2021/02/03	0.1	19.25	36.6	19.29	19.25	-36.5	32,051	-0.11%
2021/02/02	0.1	19.25	1	19.20	19.25	-0.9	33,079	0.00%
2021/02/01	3.2	19.18	13.3	19.10	19.15	-10.1	33,410	-0.03%
2021/01/29	37	19.04	3.7	19.10	19.00	33.3	33,638	0.10%
2021/01/28	24	19.21	0	0.00	19.20	24	32,977	0.07%
2021/01/27	0	0.00	13	19.46	19.40	-13	32,563	-0.04%
2021/01/26	30	19.40	25	19.38	19.30	5	32,430	0.02%
2021/01/25	3	19.55	83	19.50	19.60	-80	32,270	-0.25%
2021/01/22	25	19.21	24	19.25	19.20	1	32,136	0.00%
2021/01/21	16.1	19.25	3	19.30	19.25	13.1	32,122	0.04%
2021/01/20	61.1	19.26	112	19.38	19.20	-50.9	32,124	-0.16%	大賣/
2021/01/19	102	19.65	15.3	19.66	19.65	86.7	31,687	0.27%	大買/
2021/01/18	13.1	19.57	15	19.60	19.70	-1.9	31,544	-0.01%
2021/01/15	15	19.78	17	19.79	19.70	-2	31,287	-0.01%
2021/01/14	2	19.85	407	19.90	19.85	-405	31,330	-1.29%	大賣/鉅額交易
2021/01/13	4.3	19.80	4.8	19.81	19.85	-0.5	31,188	0.00%
2021/01/12	3.9	19.74	3	19.80	19.70	0.9	31,252	0.00%
2021/01/11	20	19.97	50	19.90	19.95	-30	31,210	-0.10%
2021/01/08	32	19.88	38	19.90	20.00	-6	31,051	-0.02%
2021/01/07	5	19.76	15.8	19.76	19.80	-10.8	30,622	-0.04%
2021/01/06	48	19.53	110.1	19.56	19.55	-62.1	30,449	-0.20%	大賣/
2021/01/05	100.2	19.65	31.2	19.59	19.60	69	30,558	0.23%
2021/01/04	2.1	19.55	1.3	19.60	19.55	0.8	30,587	0.00%
2020/12/31	3	19.70	31	19.69	19.70	-28	30,360	-0.09%
2020/12/30	1	19.65	22.3	19.60	19.75	-21.3	30,292	-0.07%
2020/12/29	102	19.25	11	19.31	19.25	91	29,755	0.31%	大買/
2020/12/28	7.1	19.22	16	19.20	19.20	-8.9	29,784	-0.03%
2020/12/25	6	19.23	59.2	19.23	19.30	-53.2	29,938	-0.18%
2020/12/24	2	19.23	3	19.25	19.25	-1	30,275	0.00%
2020/12/23	12	19.20	0	0.00	19.20	12	30,566	0.04%
2020/12/22	14	19.40	14	19.36	19.30	0	31,699	0.00%
2020/12/21	12	19.35	34.1	19.40	19.40	-22.1	32,751	-0.07%
2020/12/18	3.4	19.30	9	19.30	19.30	-5.6	33,394	-0.02%
2020/12/17	6	19.49	0	0.00	19.35	6	33,833	0.02%
2020/12/16	1	19.40	24	19.45	19.55	-23	33,934	-0.07%
2020/12/15	3	19.25	6	19.25	19.30	-3	34,296	-0.01%
2020/12/14	10.1	19.44	5	19.45	19.40	5.1	34,281	0.01%
2020/12/11	3	19.48	24	19.47	19.55	-21	34,187	-0.06%
2020/12/10	16	19.26	33.3	19.26	19.30	-17.3	33,886	-0.05%
2020/12/09	45	19.23	42	19.20	19.20	3	33,802	0.01%
2020/12/08	30.4	19.20	204.1	19.27	19.35	-173.7	33,789	-0.51%	大賣/鉅額交易
2020/12/07	113	19.55	4	19.45	19.55	109	33,476	0.33%	大買/鉅額交易
2020/12/04	7	19.51	2.5	19.53	19.60	4.5	33,511	0.01%
2020/12/03	9	19.42	7	19.44	19.50	2	33,453	0.01%
2020/12/02	8	19.41	9.4	19.33	19.50	-1.4	33,587	0.00%
2020/12/01	3	19.35	14	19.30	19.40	-11	33,717	-0.03%
2020/11/30	30	19.50	30.9	19.57	19.15	-0.9	33,781	0.00%
2020/11/27	89	19.60	10	19.66	19.75	79	33,163	0.24%
2020/11/26	9	19.62	4	19.69	19.70	5	33,399	0.01%
2020/11/25	4	19.70	5.3	19.66	19.70	-1.3	33,775	0.00%
2020/11/24	163	19.55	11	19.60	19.55	152	33,792	0.45%	大買/鉅額交易
2020/11/23	253	19.70	0	0.00	19.65	253	33,947	0.75%	大買/鉅額交易
2020/11/20	10	19.51	3	19.62	19.55	7	33,918	0.02%
2020/11/19	28.1	19.75	10	19.85	19.60	18.1	33,983	0.05%
2020/11/18	7	19.97	19	19.95	20.00	-12	33,763	-0.04%
2020/11/17	6	19.84	18	19.85	19.90	-12	33,440	-0.04%
2020/11/16	7	19.82	71	19.80	19.85	-64	33,694	-0.19%
2020/11/13	44	19.50	10	19.65	19.60	34	33,186	0.10%
2020/11/12	7	19.59	128	19.57	19.60	-121	33,088	-0.37%	大賣/鉅額交易
2020/11/11	130	19.50	80.2	19.58	19.80	49.8	32,671	0.15%	大買/
2020/11/10	49	19.12	191	19.01	19.10	-142	31,294	-0.45%	大賣/鉅額交易
2020/11/09	39.2	18.71	41	18.83	18.65	-1.8	30,155	-0.01%
2020/11/06	3.1	18.50	55.3	18.61	18.65	-52.2	29,811	-0.18%
2020/11/05	1	18.30	20.3	18.25	18.30	-19.3	29,735	-0.06%
2020/11/04	1	18.25	18.5	18.25	18.20	-17.5	29,954	-0.06%
2020/11/03	3	18.20	3	18.22	18.25	0	30,115	0.00%
2020/11/02	4	18.06	2	18.10	18.15	2	30,207	0.01%
2020/10/30	117	17.99	8.6	17.97	18.05	108.4	30,224	0.36%	大買/鉅額交易
2020/10/29	48.1	17.99	2.1	18.03	17.95	46	29,932	0.15%
2020/10/28	9.3	18.05	0.4	18.20	18.15	8.9	29,950	0.03%
2020/10/27	6.1	18.25	1	18.20	18.15	5.1	30,132	0.02%
2020/10/26	1.1	18.30	81.9	18.32	18.35	-80.8	30,153	-0.27%
2020/10/23	5	18.22	110	18.20	18.25	-105	30,252	-0.35%	大賣/鉅額交易
2020/10/22	6	18.05	28	18.18	18.25	-22	30,656	-0.07%
2020/10/21	4	18.04	13	18.06	18.00	-9	30,911	-0.03%
2020/10/20	7	17.99	0	0.00	18.00	7	31,106	0.02%
2020/10/19	113	18.00	12.7	18.01	18.00	100.3	31,061	0.32%	大買/
2020/10/16	44	18.00	6.5	17.98	17.90	37.5	31,649	0.12%
2020/10/15	23.1	18.00	0.7	18.05	17.95	22.4	31,935	0.07%
2020/10/14	23	18.00	1	18.05	18.10	22	31,724	0.07%
2020/10/13	92	18.02	5	18.05	18.05	87	31,850	0.27%
2020/10/12	7	18.16	7	18.20	18.15	0	32,076	0.00%
2020/10/08	2.5	18.29	0	18.35	18.35	2.5	32,502	0.01%
2020/10/07	11	18.27	0	18.45	18.25	11	33,018	0.03%
2020/10/06	2	18.35	0	0.00	18.45	2	33,938	0.01%
2020/10/05	106	18.19	64	18.55	18.15	42	35,125	0.12%	大買/
2020/09/30	3	18.32	6	18.32	18.40	-3	35,708	-0.01%
2020/09/29	6	18.27	12.2	18.27	18.30	-6.3	35,989	-0.02%
2020/09/28	93	17.94	34.2	17.89	18.05	58.8	36,307	0.16%
2020/09/25	59.6	17.60	1.4	17.62	17.60	58.2	36,580	0.16%
2020/09/24	111.6	17.76	9.6	17.73	17.60	101.9	35,900	0.28%	大買/鉅額交易
2020/09/23	94.1	18.05	17.3	18.05	18.00	76.8	35,340	0.22%
2020/09/22	108	18.28	12.2	18.27	18.20	95.8	34,880	0.27%	大買/
2020/09/21	80.1	18.54	71	18.55	18.50	9.1	34,369	0.03%
2020/09/18	11	18.67	2	18.70	18.60	9	34,323	0.03%
2020/09/17	17	18.72	0	0.00	18.70	17	34,037	0.05%
2020/09/16	1	18.85	2	18.85	18.85	-1	33,942	0.00%
2020/09/15	15	18.76	1	18.80	18.90	14	33,992	0.04%
2020/09/14	0	0.00	2	18.80	18.80	-2	34,829	-0.01%
2020/09/11	30	18.82	229	18.75	18.85	-199	34,980	-0.57%	大賣/鉅額交易
2020/09/10	11	18.81	5	18.80	18.90	6	35,114	0.02%
2020/09/09	19	18.78	2	18.80	18.80	17	35,318	0.05%
2020/09/08	17	18.83	0	0.00	18.90	17	35,508	0.05%
2020/09/07	28	18.83	2	18.80	18.85	26	35,874	0.07%
2020/09/04	11	18.75	2	18.78	18.80	9	36,107	0.02%
2020/09/03	224	18.89	4	18.90	18.85	220	35,911	0.61%	大買/鉅額交易
2020/09/02	113.1	18.74	4	18.75	18.70	109.1	35,754	0.31%	大買/鉅額交易
2020/09/01	30.2	18.89	2	18.95	18.90	28.2	35,252	0.08%
2020/08/31	38	19.01	0	0.00	18.95	38	34,963	0.11%
2020/08/28	6	19.03	3	19.07	19.00	3	34,821	0.01%
2020/08/27	51	19.01	3	19.03	19.00	48	35,174	0.14%
2020/08/26	11	19.09	1	19.20	19.20	10	35,208	0.03%
2020/08/25	5	19.09	11	19.10	19.10	-6	35,375	-0.02%
2020/08/24	12	19.06	0	0.00	19.05	12	37,240	0.03%
2020/08/21	15	19.09	2.9	19.14	19.20	12.1	37,597	0.03%
2020/08/20	70	19.08	114	19.14	19.00	-44	37,561	-0.12%	大賣/
2020/08/19	4	19.46	29	19.50	19.40	-25	36,998	-0.07%
2020/08/18	4	19.40	0	0.00	19.40	4	36,721	0.01%
2020/08/17	7.9	19.47	12	19.50	19.50	-4.1	36,793	-0.01%
2020/08/14	6.1	19.39	3	19.38	19.35	3.1	36,930	0.01%
2020/08/13	9	19.48	21	19.50	19.50	-12	37,035	-0.03%
2020/08/12	31	19.40	41	19.45	19.40	-10	37,303	-0.03%
2020/08/11	25	19.47	2.4	19.42	19.40	22.6	37,427	0.06%
2020/08/10	122	19.44	0	0.00	19.40	122	37,497	0.33%	大買/鉅額交易
2020/08/07	31	19.39	0	0.00	19.35	31	37,567	0.08%
2020/08/06	78	19.39	24	19.35	19.40	54	37,582	0.14%
2020/08/05	31	19.38	45	19.36	19.30	-14	38,122	-0.04%
2020/08/04	30	19.38	2	19.43	19.35	28	38,283	0.07%
2020/08/03	32	19.32	30	19.43	19.30	2	38,321	0.01%
2020/07/31	23	19.49	0	0.00	19.40	23	38,313	0.06%
2020/07/30	11	19.52	3	19.65	19.65	8	38,215	0.02%
2020/07/29	17.1	19.50	22	19.57	19.50	-5	38,150	-0.01%
2020/07/28	23	19.31	25.4	19.30	19.35	-2.4	38,620	-0.01%
2020/07/27	153	19.41	24.7	19.55	19.35	128.3	39,135	0.33%	大買/鉅額交易
2020/07/24	45	19.59	10	19.60	19.50	35	39,242	0.09%
2020/07/23	8	19.69	12.4	19.65	19.75	-4.4	39,366	-0.01%
2020/07/22	135.4	19.72	0	0.00	19.80	135.4	39,850	0.34%	大買/鉅額交易
2020/07/21	50	19.82	0	0.00	19.80	50	39,576	0.13%
2020/07/20	4	19.85	4	19.89	19.85	0	39,607	0.00%
2020/07/17	119.1	19.83	22	19.89	19.90	97.1	40,237	0.24%	大買/
2020/07/16	26	19.85	2	19.85	19.85	24	40,922	0.06%
2020/07/15	53	19.90	14.3	19.90	19.90	38.7	40,646	0.10%
2020/07/14	37.8	19.97	0	0.00	19.95	37.8	40,486	0.09%
2020/07/13	43	20.08	12	20.07	20.10	31	40,670	0.08%
2020/07/10	102.5	20.96	341	20.94	20.90	-238.6	40,629	-0.59%	大買/大賣/鉅額交易
2020/07/09	5.1	21.10	115.6	21.11	21.15	-110.5	40,292	-0.27%	大賣/鉅額交易
2020/07/08	72	21.10	55	21.10	21.15	17	40,156	0.04%
2020/07/07	114	21.09	84	21.06	21.20	30	40,241	0.07%	大買/
2020/07/06	15	20.94	6	20.95	21.05	9	40,072	0.02%
2020/07/03	16.3	20.66	56.7	20.73	20.80	-40.5	39,932	-0.10%
2020/07/02	1	20.45	16.3	20.54	20.50	-15.3	39,906	-0.04%
2020/07/01	36	20.55	18	20.55	20.50	18	40,075	0.04%
2020/06/30	0	0.00	10	20.37	20.35	-10	40,199	-0.02%
2020/06/29	4.3	20.18	1	20.25	20.25	3.3	40,755	0.01%
2020/06/24	8	20.29	7	20.26	20.25	1	41,200	0.00%
2020/06/23	1.6	20.34	8.6	20.34	20.40	-7	41,993	-0.02%
2020/06/22	3	20.18	0.5	20.30	20.30	2.5	42,669	0.01%
2020/06/19	31	20.20	10	20.25	20.10	21	43,720	0.05%
2020/06/18	9	20.30	4	20.26	20.30	5	43,953	0.01%
2020/06/17	28	20.26	22	20.40	20.55	6	45,257	0.01%
2020/06/16	41	20.33	30	20.33	20.35	11	46,903	0.02%
2020/06/15	146.1	20.17	12.3	20.26	20.10	133.9	48,350	0.28%	大買/鉅額交易
2020/06/12	31	20.21	276	20.12	20.20	-245	49,216	-0.50%	大賣/鉅額交易
2020/06/11	29	20.77	114	20.65	20.65	-85	50,336	-0.17%	大賣/
2020/06/10	78	21.07	21.5	21.05	21.10	56.5	51,195	0.11%
2020/06/09	41	20.95	5	20.98	21.05	36	53,643	0.07%
2020/06/08	27	20.90	7.8	20.91	21.00	19.2	54,674	0.04%
2020/06/05	5.3	20.76	37	20.78	20.80	-31.7	55,643	-0.06%
2020/06/04	7.5	20.74	17	20.74	20.65	-9.5	56,543	-0.02%
2020/06/03	62	20.68	52	20.69	20.75	10	57,457	0.02%
2020/06/02	0	0.00	43.8	20.19	20.30	-43.8	57,439	-0.08%
2020/06/01	45.4	20.13	102.6	20.10	20.05	-57.3	57,450	-0.10%	大賣/
2020/05/29	62	19.73	4	19.90	19.95	58	57,494	0.10%
2020/05/28	81	19.97	37.2	19.92	19.85	43.8	55,907	0.08%
2020/05/27	5	20.00	150	20.02	20.10	-145	56,210	-0.26%	大賣/鉅額交易
2020/05/26	0	0.00	60.8	19.93	19.95	-60.8	56,541	-0.11%
2020/05/25	18	19.59	23	19.68	19.75	-5	56,691	-0.01%
2020/05/22	24	19.59	21	19.60	19.55	3	56,938	0.01%
2020/05/21	18.6	19.78	2	19.83	19.80	16.6	56,923	0.03%
2020/05/20	12	19.80	19	19.85	19.85	-7	56,828	-0.01%
2020/05/19	21	19.83	43	19.82	19.85	-22	57,037	-0.04%
2020/05/18	10	19.56	0	0.00	19.50	10	57,028	0.02%
2020/05/15	26	19.57	19	19.71	19.60	7	57,006	0.01%
2020/05/14	30	19.55	2	19.58	19.55	28	57,148	0.05%
2020/05/13	46	19.57	8.1	19.65	19.80	37.9	56,821	0.07%
2020/05/12	54	19.64	14	19.68	19.65	40	56,806	0.07%
2020/05/11	23	19.98	212	20.00	20.00	-189	56,510	-0.33%	大賣/鉅額交易
2020/05/08	7	19.83	33	19.90	19.80	-26	56,336	-0.05%
2020/05/07	15	19.71	8	19.71	19.70	7	56,494	0.01%
2020/05/06	59	19.50	0.6	19.65	19.55	58.4	56,584	0.10%
2020/05/05	15	19.61	13	19.66	19.65	2	56,507	0.00%
2020/05/04	65	19.43	100	19.40	19.50	-35	56,571	-0.06%
2020/04/30	94	20.03	82.5	20.04	20.00	11.5	56,460	0.02%
2020/04/29	5	19.67	147.1	19.73	19.70	-142.1	56,001	-0.25%	大賣/鉅額交易
2020/04/28	32	19.25	31	19.39	19.50	1	56,031	0.00%
2020/04/27	15	19.02	44	18.98	19.05	-29	57,103	-0.05%
2020/04/24	109.1	18.55	4	18.63	18.60	105.1	56,791	0.19%	大買/鉅額交易
2020/04/23	170	18.56	28	18.57	18.55	142	56,445	0.25%	大買/鉅額交易
2020/04/22	36	18.37	10	18.41	18.50	26	56,084	0.05%
2020/04/21	116.1	18.82	95	19.00	18.70	21.1	55,653	0.04%	大買/
2020/04/20	64	19.43	30	19.41	19.30	34	54,957	0.06%
2020/04/17	26.2	19.63	20	19.80	19.60	6.2	54,808	0.01%
2020/04/16	52	19.54	32	19.55	19.50	20	54,484	0.04%
2020/04/15	139	20.06	61	20.05	19.90	78	53,928	0.14%	大買/
2020/04/14	23	19.58	37.4	19.49	19.65	-14.4	53,168	-0.03%
2020/04/13	17	18.82	48	18.86	18.80	-31	52,397	-0.06%
2020/04/10	28	18.53	70.3	18.58	18.65	-42.3	51,908	-0.08%
2020/04/09	47	18.05	4	18.06	18.05	43	51,292	0.08%
2020/04/08	11	17.95	63	17.91	17.95	-52	50,814	-0.10%
2020/04/07	67	17.92	31.4	17.95	17.90	35.6	50,406	0.07%
2020/04/06	68	17.75	65	17.87	17.85	3	50,107	0.01%
2020/04/01	21	17.76	6	17.83	17.75	15	49,449	0.03%
2020/03/31	31.1	17.89	4	18.14	17.90	27.1	49,090	0.06%
2020/03/30	25	17.65	26	17.82	17.90	-1	48,326	0.00%
2020/03/27	31	17.81	60.7	17.88	17.90	-29.7	47,734	-0.06%
2020/03/26	73	17.28	69	17.27	17.30	4	46,872	0.01%
2020/03/25	62	17.52	24.4	17.54	17.50	37.7	46,742	0.08%
2020/03/24	88.1	16.87	28.5	16.79	16.60	59.6	45,846	0.13%
2020/03/23	157.8	16.23	7.4	16.29	16.15	150.4	45,074	0.33%	大買/鉅額交易
2020/03/20	65	17.04	42.3	17.12	17.10	22.7	43,907	0.05%
2020/03/19	190	16.91	39.3	16.92	16.30	150.7	42,276	0.36%	大買/鉅額交易
2020/03/18	106.8	18.03	22.5	18.05	17.95	84.3	41,243	0.20%	大買/
2020/03/17	124.1	18.44	4	18.51	18.35	120.1	40,340	0.30%	大買/鉅額交易
2020/03/16	63.9	19.22	7	19.10	19.05	56.9	38,936	0.15%
2020/03/13	210.1	19.00	20.4	19.18	19.65	189.7	37,786	0.50%	大買/鉅額交易
2020/03/12	143	20.70	124	20.79	20.50	19	35,232	0.05%	大買/大賣/
2020/03/11	58	21.48	5	21.37	21.35	53	34,135	0.16%
2020/03/10	139.6	21.55	9	21.55	21.55	130.6	33,181	0.39%	大買/鉅額交易
2020/03/09	270	21.90	53	21.85	21.80	217	32,323	0.67%	大買/鉅額交易
2020/03/06	32	22.40	12	22.63	22.40	20	31,317	0.06%
2020/03/05	15	22.68	4	22.78	22.85	11	31,030	0.04%
2020/03/04	2.2	22.50	10.1	22.45	22.55	-7.9	30,859	-0.03%
2020/03/03	1	22.35	1	22.60	22.55	0	30,623	0.00%
2020/03/02	59	22.23	5	22.20	22.25	54	30,120	0.18%
2020/02/27	14	22.64	0	0.00	22.70	14	30,315	0.05%
2020/02/26	21	22.63	0	0.00	22.80	21	29,971	0.07%
2020/02/25	13.3	22.74	154	22.64	22.80	-140.8	29,697	-0.47%	大賣/鉅額交易
2020/02/24	18	22.88	0	0.00	22.85	18	29,878	0.06%
2020/02/21	7.5	23.19	8	23.25	23.20	-0.5	29,917	0.00%
2020/02/20	7	23.36	24.4	23.39	23.45	-17.4	29,837	-0.06%
2020/02/19	14.3	23.23	31	23.27	23.30	-16.7	29,646	-0.06%
2020/02/18	2	23.05	15	23.07	23.10	-13	29,619	-0.04%
2020/02/17	1	22.85	23.2	22.88	22.95	-22.2	29,671	-0.07%
2020/02/14	1.4	22.76	17	22.80	22.80	-15.6	30,157	-0.05%
2020/02/13	20	22.68	18	22.79	22.80	2	30,859	0.01%
2020/02/12	1	22.65	12	22.71	22.65	-11	31,125	-0.04%
2020/02/11	1	22.50	254	22.51	22.55	-253	31,005	-0.82%	大賣/鉅額交易
2020/02/10	7	22.42	52	22.40	22.50	-45	31,077	-0.14%
2020/02/07	25	22.40	0	0.00	22.50	25	31,568	0.08%
2020/02/06	9	22.40	5.4	22.48	22.50	3.6	31,453	0.01%
2020/02/05	1	22.15	3	22.33	22.40	-2	31,694	-0.01%
2020/02/04	6	21.96	111.2	22.25	22.30	-105.2	31,443	-0.33%	大賣/鉅額交易
2020/02/03	15	21.80	20	21.72	21.95	-5	31,371	-0.02%
2020/01/31	35	22.03	32	22.08	22.05	3	31,208	0.01%
2020/01/30	158	22.08	126.9	22.42	22.00	31.1	30,750	0.10%	大買/大賣/
2020/01/20	4	22.68	44.3	22.76	22.90	-40.3	29,385	-0.14%
2020/01/17	7	22.50	4	22.60	22.60	3	29,165	0.01%
2020/01/16	10.1	22.52	10	22.60	22.60	0.1	29,356	0.00%
2020/01/15	28	22.61	17	22.70	22.70	11	29,348	0.04%
2020/01/14	26	22.51	10	22.53	22.60	16	29,269	0.05%
2020/01/13	85	22.49	3	22.40	22.50	82	28,942	0.28%
2020/01/10	25	22.25	15	22.30	22.25	10	29,085	0.03%
2020/01/09	8	22.27	3	22.23	22.30	5	29,229	0.02%
2020/01/08	7	22.19	7	22.21	22.25	0	29,318	0.00%
2020/01/07	26	22.31	14	22.25	22.35	12	29,051	0.04%
2020/01/06	8	22.23	16	22.26	22.25	-8	29,172	-0.03%
2020/01/03	3	22.35	10	22.35	22.45	-7	28,991	-0.02%
2020/01/02	10.1	22.31	17.2	22.38	22.35	-7.1	29,062	-0.02%
2019/12/31	23	22.39	4.2	22.30	22.40	18.8	29,038	0.06%
2019/12/30	22	22.45	18	22.46	22.50	4	28,926	0.01%
2019/12/27	0	0.00	51.2	22.46	22.50	-51.2	28,856	-0.18%
2019/12/26	1	22.40	1	22.40	22.45	0	28,840	0.00%
2019/12/25	8	22.45	17	22.49	22.45	-9	29,121	-0.03%
2019/12/24	10	22.43	1	22.45	22.45	9	29,229	0.03%
2019/12/23	12	22.38	49.6	22.50	22.50	-37.6	29,234	-0.13%
2019/12/20	5	22.46	34	22.49	22.40	-29	29,485	-0.10%
2019/12/19	10	22.38	55	22.40	22.40	-45	29,215	-0.15%
2019/12/18	0	0.00	11.7	22.46	22.50	-11.7	29,240	-0.04%
2019/12/17	0	0.00	57	22.40	22.40	-57	29,345	-0.19%
2019/12/16	2	22.40	5	22.48	22.30	-3	29,100	-0.01%
2019/12/13	16	22.38	132.7	22.41	22.50	-116.7	29,132	-0.40%	大賣/鉅額交易
2019/12/12	7	22.19	116	22.24	22.15	-109	28,495	-0.38%	大賣/鉅額交易
2019/12/11	55	22.05	12	22.03	22.10	43	28,282	0.15%
2019/12/10	0.1	21.95	2	21.90	21.95	-1.9	28,209	-0.01%
2019/12/09	7	21.78	0	0.00	21.85	7	28,218	0.02%
2019/12/06	5	21.70	26.3	21.80	21.90	-21.3	28,482	-0.07%
2019/12/05	6	21.83	0	0.00	21.70	6	28,490	0.02%
2019/12/04	6.5	21.67	5	21.68	21.85	1.5	28,342	0.01%
2019/12/03	4	21.75	0	0.00	21.75	4	28,292	0.01%
2019/12/02	3	21.73	22	21.81	21.85	-19	28,151	-0.07%
2019/11/29	19	21.83	8.1	21.85	21.85	10.9	28,072	0.04%
2019/11/28	12	22.01	0	0.00	21.95	12	27,767	0.04%
2019/11/27	1	22.15	0.6	22.15	22.25	0.4	27,753	0.00%
2019/11/26	100	22.10	128	22.29	22.10	-28	27,682	-0.10%	大賣/
2019/11/25	7	21.90	7	21.98	21.90	0	26,609	0.00%
2019/11/22	3	21.93	0	0.00	22.00	3	26,937	0.01%
2019/11/21	2	21.95	3.2	22.00	22.00	-1.2	26,777	0.00%
2019/11/20	119	22.10	4	22.24	22.15	115	26,305	0.44%	大買/鉅額交易
2019/11/19	100	22.10	111	22.24	22.25	-11	26,043	-0.04%	大賣/
2019/11/18	53	22.10	65	22.25	22.25	-12	26,049	-0.05%
2019/11/15	58	22.11	57	22.28	22.15	1	25,962	0.00%
2019/11/14	47	22.25	80.2	22.16	22.15	-33.2	25,865	-0.13%
2019/11/13	20	22.13	86.4	22.18	22.25	-66.4	25,955	-0.26%
2019/11/12	5.1	21.83	26.2	21.90	21.90	-21.1	25,256	-0.08%
2019/11/11	9	21.64	20	21.67	21.60	-11	24,622	-0.04%
2019/11/08	5	21.80	11	21.80	21.85	-6	24,477	-0.02%
2019/11/07	0.8	21.65	1	21.65	21.70	-0.2	24,669	0.00%
2019/11/06	16	21.74	45	21.69	21.75	-29	24,715	-0.12%
2019/11/05	10	21.46	5	21.50	21.50	5	24,262	0.02%
2019/11/04	14	21.40	37.2	21.40	21.45	-23.2	24,725	-0.09%
2019/11/01	0	0.00	34	21.16	21.25	-34	24,489	-0.14%
2019/10/31	5	21.20	36	21.20	21.20	-31	24,908	-0.12%
2019/10/30	7	21.01	82	21.05	21.10	-75	24,686	-0.30%
2019/10/29	4	21.15	11.1	21.18	21.15	-7.1	25,036	-0.03%
2019/10/28	5	21.09	1	21.05	21.10	4	24,769	0.02%
2019/10/25	55	21.00	13	21.02	21.05	42	24,723	0.17%
2019/10/24	1	21.00	3	21.10	21.15	-2	24,634	-0.01%
2019/10/23	10	20.93	4	21.00	21.00	6	24,501	0.02%
2019/10/22	5	21.03	12	21.02	21.10	-7	24,460	-0.03%
2019/10/21	8.5	20.98	10.4	21.01	21.00	-1.9	24,214	-0.01%
2019/10/18	29	21.01	1	21.05	20.90	28	24,260	0.12%
2019/10/17	36	21.05	58	21.15	21.15	-22	24,150	-0.09%
2019/10/16	1	20.95	54	20.95	20.95	-53	23,826	-0.22%
2019/10/15	37	20.85	14	20.88	20.90	23	23,758	0.10%
2019/10/14	1	20.80	69	20.89	20.90	-68	24,159	-0.28%
2019/10/09	67	20.61	4	20.60	20.60	63	24,663	0.26%
2019/10/08	83	20.85	125.7	20.91	20.75	-42.7	25,546	-0.17%	大賣/
2019/10/07	0	0.00	0.3	20.60	20.55	-0.3	25,902	0.00%
2019/10/04	10	20.55	1	20.50	20.60	9	26,141	0.03%
2019/10/03	65	20.59	2	20.58	20.55	63	26,541	0.24%
2019/10/02	4	20.80	0	0.00	20.80	4	26,747	0.01%
2019/10/01	41	20.75	8.2	20.79	20.85	32.8	27,048	0.12%
2019/09/27	21	20.60	2	20.75	20.60	19	27,031	0.07%
2019/09/26	22	20.70	0	0.00	20.70	22	27,241	0.08%
2019/09/25	85.5	20.55	18	20.64	20.65	67.5	27,559	0.24%
2019/09/24	43	20.71	10	20.80	20.75	33	27,399	0.12%
2019/09/23	76	20.93	62	21.17	20.90	14	27,318	0.05%
2019/09/20	1	21.30	40.7	21.25	21.30	-39.7	27,456	-0.14%
2019/09/19	2	21.23	5	21.27	21.25	-3	27,069	-0.01%
2019/09/18	3	21.15	22	21.22	21.30	-19	27,226	-0.07%
2019/09/17	2	20.90	4.3	20.96	21.00	-2.3	27,189	-0.01%
2019/09/16	1	21.00	16.3	21.02	21.05	-15.3	27,856	-0.06%
2019/09/12	0	0.00	50	21.04	21.00	-50	28,088	-0.18%
2019/09/11	8	20.94	10	20.91	21.00	-2	28,410	-0.01%
2019/09/10	2	20.85	117	20.85	20.95	-115	28,358	-0.41%	大賣/鉅額交易
2019/09/09	1	20.60	5	20.63	20.65	-4	28,256	-0.01%
2019/09/06	2	20.53	2	20.55	20.55	0	28,532	0.00%
2019/09/05	1	20.55	8	20.50	20.45	-7	28,606	-0.02%
2019/09/04	1	20.40	3	20.38	20.35	-2	28,798	-0.01%
2019/09/03	2	20.23	0	0.00	20.20	2	28,999	0.01%
2019/09/02	3	20.30	0	0.00	20.30	3	29,402	0.01%
2019/08/30	0	0.00	14	20.25	20.35	-14	29,782	-0.05%
2019/08/29	2	20.10	0	0.00	20.10	2	29,901	0.01%
2019/08/28	1	20.20	39.3	20.21	20.15	-38.3	30,230	-0.13%
2019/08/27	6	20.15	3	20.23	20.05	3	30,411	0.01%
2019/08/26	13	20.17	1	20.25	20.15	12	30,322	0.04%
2019/08/23	7	20.30	8	20.44	20.50	-1	30,561	0.00%
2019/08/22	5	20.30	6	20.30	20.25	-1	30,712	0.00%
2019/08/20	0	0.00	3.2	20.48	20.60	-3.2	31,423	-0.01%
2019/08/19	3	20.53	23	20.51	20.45	-20	31,432	-0.06%
2019/08/16	5	20.28	22.2	20.39	20.50	-17.2	31,486	-0.05%
2019/08/15	20.3	20.01	3	20.10	20.05	17.3	31,295	0.06%
2019/08/14	5	20.22	1	20.30	20.20	4	31,569	0.01%
2019/08/13	38	20.06	0	0.00	20.00	38	31,757	0.12%
2019/08/12	54	20.31	3	20.37	20.20	51	31,637	0.16%
2019/08/08	18	20.18	65	20.17	20.15	-47	31,471	-0.15%
2019/08/07	8	20.01	1	20.05	20.05	7	31,689	0.02%
2019/08/06	93	19.86	7	19.85	19.95	86	32,019	0.27%
2019/08/05	42	20.04	6	20.05	20.10	36	31,858	0.11%
2019/08/02	101	20.07	51.3	20.01	20.05	49.7	32,159	0.15%	大買/
2019/08/01	9	20.21	1	20.25	20.30	8	32,456	0.02%
2019/07/31	26	20.40	0	0.00	20.30	26	32,839	0.08%
2019/07/30	11.1	20.50	2.4	20.51	20.50	8.7	32,580	0.03%
2019/07/29	3.3	20.49	3	20.55	20.50	0.3	33,121	0.00%
2019/07/26	2	20.55	1	20.50	20.55	1	33,997	0.00%
2019/07/25	15.2	20.59	8	20.53	20.65	7.2	34,955	0.02%
2019/07/24	8	20.46	0	0.00	20.45	8	35,354	0.02%
2019/07/23	22	20.51	2	20.55	20.50	20	35,852	0.06%
2019/07/22	18	20.50	0	0.00	20.55	18	35,969	0.05%
2019/07/19	20	20.54	5	20.60	20.50	15	35,993	0.04%
2019/07/18	34	20.55	5	20.55	20.60	29	36,021	0.08%
2019/07/17	12	20.50	18	20.50	20.60	-6	36,136	-0.02%
2019/07/16	43	20.49	48	20.51	20.55	-5	36,056	-0.01%
2019/07/15	56	20.72	45	20.70	20.65	11	35,686	0.03%
2019/07/12	65.3	21.65	52	21.66	21.60	13.3	35,402	0.04%
2019/07/11	10	21.74	110	21.75	21.75	-100	34,856	-0.29%	大賣/
2019/07/10	52	21.73	10	21.76	21.75	42	34,509	0.12%
2019/07/09	2	21.75	2	21.80	21.70	0	34,489	0.00%
2019/07/08	1	21.70	1.2	21.70	21.70	-0.2	34,092	0.00%
2019/07/05	2.4	21.67	23.1	21.65	21.70	-20.7	33,912	-0.06%
2019/07/04	12	21.55	1	21.60	21.55	11	33,827	0.03%
2019/07/03	10	21.45	15	21.40	21.50	-5	33,814	-0.01%
2019/07/02	1	21.45	9	21.49	21.50	-8	33,679	-0.02%
2019/07/01	0	0.00	4.6	21.49	21.45	-4.6	33,343	-0.01%
2019/06/28	4.9	21.43	31.3	21.45	21.35	-26.4	33,160	-0.08%
2019/06/27	1	21.30	13.2	21.40	21.45	-12.2	33,348	-0.04%
2019/06/26	0	0.00	0.5	21.20	21.20	-0.5	33,292	0.00%
2019/06/25	3	21.10	0	0.00	21.10	3	33,339	0.01%
2019/06/24	6	21.10	5	21.25	21.05	1	33,308	0.00%
2019/06/21	10.2	21.15	2	21.10	21.10	8.2	32,956	0.02%
2019/06/20	2	21.30	3	21.50	21.40	-1	32,289	0.00%
2019/06/19	3	21.45	7	21.42	21.50	-4	32,024	-0.01%
2019/06/18	22	21.35	3	21.30	21.30	19	31,469	0.06%
2019/06/17	2	21.30	9	21.32	21.30	-7	31,575	-0.02%
2019/06/14	6	21.28	188	21.27	21.35	-182	31,601	-0.58%	大賣/鉅額交易
2019/06/13	0	0.00	12	21.06	21.05	-12	31,240	-0.04%
2019/06/12	54	21.00	6.3	21.02	21.10	47.7	31,699	0.15%
2019/06/11	3	21.22	114	21.17	21.10	-111	31,415	-0.35%	大賣/鉅額交易
2019/06/10	17	21.22	126	21.24	21.30	-109	31,246	-0.35%	大賣/鉅額交易
2019/06/06	21	21.00	18	20.99	21.05	3	30,905	0.01%
2019/06/05	6.6	20.93	13	20.95	20.95	-6.4	30,745	-0.02%
2019/06/04	234	20.84	4	20.90	20.80	230	30,803	0.75%	大買/鉅額交易
2019/06/03	15	20.84	4.7	20.82	20.90	10.3	30,653	0.03%
2019/05/31	2.6	20.95	52	20.99	20.95	-49.4	30,684	-0.16%
2019/05/30	8	20.85	8	20.90	20.90	0	30,525	0.00%
2019/05/29	21	20.84	17	20.94	20.85	4	30,603	0.01%
2019/05/28	14	20.85	4	21.05	21.05	10	30,736	0.03%
2019/05/27	2.1	20.90	19.3	20.96	20.95	-17.2	30,128	-0.06%
2019/05/24	98	20.85	3	20.85	20.90	95	30,240	0.31%
2019/05/23	2	20.90	3	20.90	20.85	-1	30,190	0.00%
2019/05/22	4.3	20.88	2.7	20.97	20.90	1.6	30,039	0.01%
2019/05/21	104	21.00	33	21.03	20.95	71	30,045	0.24%	大買/
2019/05/20	5	20.95	2	20.95	20.90	3	29,570	0.01%
2019/05/17	4.1	20.80	1	20.85	20.70	3.1	29,337	0.01%
2019/05/16	21	20.72	1	20.70	20.70	20	29,265	0.07%
2019/05/15	69.2	20.84	3	20.88	20.80	66.2	29,001	0.23%
2019/05/14	5	20.92	10.1	20.92	21.05	-5.1	28,760	-0.02%
2019/05/13	114	21.00	43	21.04	21.05	71	28,667	0.25%	大買/
2019/05/10	2	21.18	109.1	21.29	21.20	-107.1	28,748	-0.37%	大賣/鉅額交易
2019/05/09	304	20.97	9.1	20.98	20.85	294.9	28,522	1.03%	大買/鉅額交易
2019/05/08	155	21.12	107.7	21.20	21.10	47.3	28,103	0.17%	大買/大賣/
2019/05/07	3	21.48	116	21.51	21.45	-113	27,915	-0.40%	大賣/鉅額交易
2019/05/06	47	21.39	126	21.36	21.45	-79	28,031	-0.28%	大賣/
2019/05/03	9	21.69	153.1	21.69	21.85	-144.1	27,735	-0.52%	大賣/鉅額交易
2019/05/02	6	21.48	166	21.47	21.50	-160	26,834	-0.60%	大賣/鉅額交易
2019/04/30	2	20.95	209	20.99	21.15	-207	26,317	-0.79%	大賣/鉅額交易
2019/04/29	27	20.78	31	20.84	20.90	-4	26,122	-0.02%
2019/04/26	8	20.51	6	20.45	20.45	2	26,110	0.01%
2019/04/25	0	0.00	17	20.60	20.60	-17	26,122	-0.07%
2019/04/24	1	20.50	2	20.50	20.50	-1	26,302	0.00%
2019/04/23	1	20.45	1	20.45	20.45	0	26,286	0.00%
2019/04/22	22	20.45	1.5	20.45	20.45	20.5	26,317	0.08%
2019/04/19	3	20.33	3	20.38	20.40	0	26,539	0.00%
2019/04/18	105	20.27	5.5	20.25	20.20	99.5	26,699	0.37%	大買/
2019/04/17	49	20.39	19	20.37	20.35	30	26,558	0.11%
2019/04/16	18	20.45	0	0.00	20.45	18	26,322	0.07%
2019/04/15	54	20.50	0	0.00	20.40	54	26,435	0.20%
2019/04/12	33	20.60	0	0.00	20.55	33	26,754	0.12%
2019/04/11	2	20.65	11	20.62	20.70	-9	26,867	-0.03%
2019/04/10	36	20.61	16	20.61	20.55	20	26,937	0.07%
2019/04/09	7	20.68	19	20.66	20.75	-12	27,013	-0.04%
2019/04/08	2	20.53	3.4	20.55	20.55	-1.4	26,910	-0.01%
2019/04/03	16.8	20.39	0	0.00	20.35	16.8	26,705	0.06%
2019/04/02	1	20.40	0	0.00	20.40	1	26,687	0.00%
2019/04/01	63	20.38	14	20.30	20.30	49	26,739	0.18%
2019/03/29	33	20.41	15	20.40	20.45	18	26,136	0.07%
2019/03/28	2	20.40	400	20.46	20.40	-398	26,082	-1.53%	大賣/鉅額交易
2019/03/27	106	20.50	0	0.00	20.40	106	26,159	0.41%	大買/鉅額交易
2019/03/26	26	20.60	3.2	20.61	20.65	22.8	26,032	0.09%
2019/03/25	32	20.63	2	20.60	20.60	30	26,246	0.11%
2019/03/22	6	20.89	55.7	20.94	20.90	-49.7	26,262	-0.19%
2019/03/21	53.3	20.90	0	0.00	21.00	53.3	26,561	0.20%
2019/03/20	56	20.81	5	21.00	20.90	51	26,863	0.19%
2019/03/19	16	20.93	40.4	20.98	20.90	-24.4	27,412	-0.09%
2019/03/18	9	20.75	17.4	20.79	20.85	-8.4	27,481	-0.03%
2019/03/15	4	20.64	2	20.70	20.65	2	27,712	0.01%
2019/03/14	3	20.52	1	20.55	20.55	2	27,247	0.01%
2019/03/13	144	20.52	4	20.45	20.45	140	27,360	0.51%	大買/鉅額交易
2019/03/12	60.2	20.59	22.4	20.63	20.60	37.8	27,326	0.14%
2019/03/11	52	20.47	3	20.50	20.45	49	27,366	0.18%
2019/03/08	286	20.44	1	20.45	20.35	285	27,427	1.04%	大買/鉅額交易
2019/03/07	86	20.57	6	20.62	20.60	80	27,577	0.29%
2019/03/06	34	20.61	2	20.70	20.55	32	27,671	0.12%
2019/03/05	24	20.65	0	0.00	20.65	24	27,714	0.09%
2019/03/04	13	20.62	1.1	20.90	20.75	11.9	27,585	0.04%
2019/02/27	2	20.75	9.6	20.82	20.85	-7.6	27,417	-0.03%
2019/02/26	6	20.69	27	20.82	20.80	-21	27,282	-0.08%
2019/02/25	9	20.69	1	20.75	20.75	8	27,137	0.03%
2019/02/22	16	20.68	3	20.75	20.75	13	26,958	0.05%
2019/02/21	0	20.75	19	20.69	20.75	-19	26,919	-0.07%
2019/02/20	17	20.46	22	20.55	20.55	-5	27,123	-0.02%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	5	20.45	0	0.00	20.45	5	27,517	0.02%
2019/02/15	19	20.46	2	20.50	20.45	17	27,909	0.06%
2019/02/14	0.6	20.65	6	20.65	20.60	-5.4	28,469	-0.02%
2019/02/13	12	20.56	22	20.65	20.60	-10	28,526	-0.04%
2019/02/12	15	20.35	0	0.00	20.55	15	28,385	0.05%
2019/02/11	31	20.44	1	20.65	20.45	30	27,998	0.11%
2019/01/30	0	0.00	46	20.67	20.70	-46	27,590	-0.17%
2019/01/29	32.2	20.45	0	0.00	20.55	32.2	27,382	0.12%
2019/01/28	4	20.61	11.8	20.61	20.70	-7.8	27,299	-0.03%
2019/01/25	5	20.57	10.3	20.59	20.60	-5.2	27,101	-0.02%
2019/01/24	1	20.40	12	20.43	20.40	-11	26,799	-0.04%
2019/01/23	0	0.00	2	20.45	20.35	-2	27,098	-0.01%
2019/01/22	3	20.37	12.3	20.34	20.50	-9.3	27,099	-0.03%
2019/01/21	1.1	20.20	13.2	20.21	20.25	-12.1	26,915	-0.05%
2019/01/18	16	19.96	0	0.00	19.95	16	27,051	0.06%
2019/01/17	8.1	20.01	0	0.00	20.00	8.1	27,425	0.03%
2019/01/16	23.7	19.96	7	20.07	20.05	16.7	28,259	0.06%
2019/01/15	10	20.15	9	20.15	20.15	1	28,265	0.00%
2019/01/14	3	20.02	5	20.09	20.10	-2	28,092	-0.01%
2019/01/11	12	20.13	12	20.12	20.10	0	28,288	0.00%
2019/01/10	39	20.11	8.8	20.20	20.20	30.2	28,063	0.11%
2019/01/09	0	0.00	30	20.24	20.25	-30	27,976	-0.11%
2019/01/08	51	19.99	3	19.95	19.95	48	27,952	0.17%
2019/01/07	4	20.03	6	20.02	20.10	-2	28,441	-0.01%
2019/01/04	38	19.77	1.3	19.90	19.80	36.7	29,344	0.12%
2019/01/03	21	19.95	9.6	20.00	20.00	11.4	30,352	0.04%
2019/01/02	13	19.88	1	19.85	19.90	12	30,669	0.04%
2018/12/28	2	20.03	21	20.13	20.20	-19	30,755	-0.06%
2018/12/27	0	0.00	12	19.98	19.95	-12	30,893	-0.04%
2018/12/26	19	19.83	19	19.88	19.80	0	31,347	0.00%
2018/12/25	22	19.72	2	19.78	19.75	20	31,571	0.06%
2018/12/24	10	19.86	6	19.85	19.85	4	31,770	0.01%
2018/12/22	2	19.90	1	19.95	19.95	1	31,824	0.00%
2018/12/21	27	19.94	30	19.95	19.90	-3	32,371	-0.01%
2018/12/20	21	19.98	0	0.00	19.95	21	32,619	0.06%
2018/12/19	8	20.01	11	20.14	20.15	-3	32,555	-0.01%
2018/12/18	2	20.10	1	20.10	20.00	1	32,766	0.00%
2018/12/17	64	20.21	0	0.00	20.20	64	33,529	0.19%
2018/12/14	3	20.18	37.3	20.31	20.45	-34.3	34,004	-0.10%
2018/12/13	2	20.05	21	20.10	20.10	-19	33,884	-0.06%
2018/12/12	37	19.90	2.5	19.93	19.90	34.5	33,804	0.10%
2018/12/11	16	19.99	4	20.00	20.00	12	32,968	0.04%
2018/12/10	35	20.03	1	20.00	20.00	34	32,772	0.10%
2018/12/07	21	20.22	0	0.00	20.20	21	32,513	0.06%
2018/12/06	8	20.24	5	20.29	20.35	3	32,465	0.01%
2018/12/05	34	20.47	0	0.00	20.45	34	32,426	0.10%
2018/12/04	6	20.65	3	20.65	20.65	3	32,496	0.01%
2018/12/03	4	20.69	55.4	20.76	20.70	-51.4	32,469	-0.16%
2018/11/30	17.2	20.47	30	20.45	20.45	-12.8	32,270	-0.04%
2018/11/29	45.2	20.45	0	0.00	20.40	45.2	31,986	0.14%
2018/11/28	20	20.52	6	20.60	20.60	14	31,806	0.04%
2018/11/27	28	20.56	11	20.60	20.60	17	31,712	0.05%
2018/11/26	3	20.85	6	20.82	20.65	-3	31,800	-0.01%
2018/11/23	28	20.52	0	0.00	20.50	28	31,676	0.09%
2018/11/22	13	20.68	0	0.00	20.70	13	31,618	0.04%
2018/11/21	111	20.80	0	0.00	20.85	111	31,646	0.35%	大買/鉅額交易
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	0	0.00	12.3	21.21	21.35	-12.3	31,507	-0.04%
2018/11/16	0	0.00	7	20.98	21.10	-7	31,257	-0.02%
2018/11/15	2	20.60	0	0.00	20.70	2	30,961	0.01%
2018/11/14	3	20.78	3.6	20.80	20.70	-0.6	30,812	0.00%
2018/11/13	17	20.76	6	20.93	20.90	11	30,538	0.04%
2018/11/12	2	21.15	0	0.00	21.10	2	30,184	0.01%
2018/11/09	7	21.09	5.3	21.10	21.15	1.8	30,503	0.01%
2018/11/08	6	21.05	20	21.10	21.20	-14	30,660	-0.05%
2018/11/07	0	0.00	13	20.94	21.00	-13	30,638	-0.04%
2018/11/06	0	0.00	1	20.70	20.75	-1	31,190	0.00%
2018/11/05	3	20.48	3	20.75	20.75	0	31,357	0.00%
2018/11/02	0	0.00	4.5	20.58	20.80	-4.5	31,507	-0.01%
2018/11/01	2	20.38	1.1	20.50	20.35	0.9	31,652	0.00%
2018/10/31	4	20.26	27.2	20.48	20.65	-23.2	32,056	-0.07%
2018/10/30	1	19.85	9	19.91	19.95	-8	31,843	-0.03%
2018/10/29	24	19.81	6	19.97	19.80	18	32,258	0.06%
2018/10/26	11.2	19.96	10	20.06	19.90	1.2	32,467	0.00%
2018/10/25	23.2	19.95	9	19.99	19.90	14.2	32,549	0.04%
2018/10/24	102	20.45	30	20.65	20.40	72	32,425	0.22%	大買/
2018/10/23	4	20.93	22	20.90	20.95	-18	31,694	-0.06%
2018/10/22	5	21.10	25	21.13	21.10	-20	31,566	-0.06%
2018/10/19	1	21.05	25	20.92	21.15	-24	32,037	-0.07%
2018/10/18	0	0.00	6.5	21.10	21.15	-6.5	31,970	-0.02%
2018/10/17	7	21.21	0	0.00	21.05	7	32,056	0.02%
2018/10/16	158	21.11	9.9	21.16	21.15	148.1	32,242	0.46%	大買/鉅額交易
2018/10/15	144	21.26	1	21.20	21.20	143	32,038	0.45%	大買/鉅額交易
2018/10/12	18	20.94	94	21.26	21.70	-76	31,832	-0.24%
2018/10/11	217.2	21.67	35.3	21.23	21.15	181.8	30,930	0.59%	大買/鉅額交易
2018/10/09	5	22.82	13	22.71	22.75	-8	29,737	-0.03%
2018/10/08	0	22.55	69.6	22.50	22.55	-69.6	29,411	-0.24%
2018/10/05	4	22.55	52.3	22.59	22.70	-48.3	29,290	-0.16%
2018/10/04	18	22.40	2.3	22.89	22.95	15.7	29,177	0.05%
2018/10/03	2	22.35	6	22.43	22.50	-4	28,887	-0.01%
2018/10/02	13	22.53	0	0.00	22.60	13	29,147	0.04%
2018/10/01	11	22.89	2.6	22.90	22.95	8.4	29,637	0.03%
2018/09/28	3	22.87	13	22.95	23.00	-10	30,451	-0.03%
2018/09/27	4	22.79	91.6	22.71	23.00	-87.6	30,471	-0.29%
2018/09/26	1	22.55	13	22.54	22.40	-12	30,306	-0.04%
2018/09/25	11	22.50	11.6	22.53	22.60	-0.6	31,058	0.00%
2018/09/21	12	22.21	111.3	22.31	22.45	-99.3	31,317	-0.32%	大賣/
2018/09/20	8	22.03	185.9	22.00	22.15	-177.9	31,159	-0.57%	大賣/鉅額交易
2018/09/19	3	21.77	382	21.73	21.80	-379	31,153	-1.22%	大賣/鉅額交易
2018/09/18	14	21.51	113	21.50	21.55	-99	31,334	-0.32%	大賣/
2018/09/17	1	21.40	5.4	21.36	21.45	-4.4	31,536	-0.01%
2018/09/14	0.5	21.40	6	21.40	21.40	-5.5	31,735	-0.02%
2018/09/13	113	21.15	5	21.20	21.20	108	31,826	0.34%	大買/鉅額交易
2018/09/12	1	21.20	0	0.00	21.20	1	31,995	0.00%
2018/09/11	2	21.30	2	21.45	21.45	0	32,145	0.00%
2018/09/10	0.1	21.30	4	21.20	21.30	-3.9	32,670	-0.01%
2018/09/07	0	0.00	1	21.05	21.15	-1	33,066	0.00%
2018/09/06	7	21.16	11	21.13	21.15	-4	33,457	-0.01%
2018/09/05	203	21.21	5	21.30	21.20	198	33,573	0.59%	大買/鉅額交易
2018/09/04	0	0.00	101.4	21.55	21.55	-101.4	33,601	-0.30%	大賣/鉅額交易
2018/09/03	243	21.26	0	0.00	21.35	243	33,598	0.72%	大買/鉅額交易
2018/08/31	0	0.00	7.7	21.28	21.60	-7.7	33,693	-0.02%
2018/08/30	2	21.35	0.4	21.35	21.35	1.6	33,603	0.00%
2018/08/29	1	21.45	3	21.45	21.55	-2	33,891	-0.01%
2018/08/28	6	21.55	41	21.50	21.60	-35	34,008	-0.10%
2018/08/24	6	21.42	1	21.40	21.45	5	34,107	0.01%
2018/08/23	1	21.45	3	21.47	21.55	-2	35,043	-0.01%
2018/08/22	2	21.45	6	21.45	21.50	-4	35,855	-0.01%
2018/08/21	5	21.30	7	21.40	21.40	-2	35,721	-0.01%
2018/08/20	1	21.25	21	21.29	21.30	-20	35,805	-0.06%
2018/08/17	11	21.11	11	21.20	21.15	0	35,930	0.00%
2018/08/16	10	21.06	155	21.34	20.95	-145	35,907	-0.40%	大賣/鉅額交易
2018/08/15	150	21.10	18	21.24	21.30	132	35,832	0.37%	大買/鉅額交易
2018/08/14	4	21.10	4	21.09	21.20	0	35,891	0.00%
2018/08/13	29	20.89	1	20.80	20.80	28	36,053	0.08%
2018/08/10	7	21.19	11	21.28	21.30	-4	35,638	-0.01%
2018/08/09	4	21.25	6	21.21	21.15	-2	35,807	-0.01%
2018/08/08	3	21.53	5	21.48	21.40	-2	35,680	-0.01%
2018/08/07	1	21.45	6	21.46	21.45	-5	35,769	-0.01%
2018/08/06	5	21.38	157.6	21.40	21.45	-152.6	35,645	-0.43%	大賣/鉅額交易
2018/08/03	11.1	21.00	21.3	21.15	21.20	-10.2	36,403	-0.03%
2018/08/02	11	20.90	14	20.97	20.75	-3	36,266	-0.01%
2018/08/01	8	20.89	125.2	20.95	21.10	-117.2	36,116	-0.32%	大賣/鉅額交易
2018/07/31	107	20.70	108	20.80	20.75	-1	35,911	0.00%	大買/大賣/
2018/07/30	150	20.60	2	20.65	20.50	148	35,161	0.42%	大買/鉅額交易
2018/07/27	16	20.57	5	20.55	20.65	11	35,318	0.03%
2018/07/26	36	20.40	10	20.55	20.55	26	35,521	0.07%
2018/07/25	4	20.58	17	20.54	20.50	-13	35,512	-0.04%
2018/07/24	1.1	20.45	8.4	20.50	20.50	-7.4	35,542	-0.02%
2018/07/23	8	20.43	20.3	20.40	20.45	-12.3	35,543	-0.03%
2018/07/20	6	20.51	17	20.53	20.50	-11	35,461	-0.03%
2018/07/19	113	20.46	15	20.58	20.40	98	35,508	0.28%	大買/
2018/07/18	1	20.55	3	20.60	20.60	-2	35,237	-0.01%
2018/07/17	32	20.54	6	20.58	20.50	26	35,090	0.07%
2018/07/16	115	20.70	0	0.00	20.65	115	35,177	0.33%	大買/鉅額交易
2018/07/13	0	0.00	26.6	20.65	20.70	-26.6	35,561	-0.07%
2018/07/12	9	20.47	2	20.55	20.55	7	35,699	0.02%
2018/07/11	78.8	20.36	8	20.36	20.45	70.8	35,729	0.20%
2018/07/10	126	20.43	2	20.58	20.40	124	35,582	0.35%	大買/鉅額交易
2018/07/09	16	20.44	5.3	20.49	20.50	10.7	35,451	0.03%
2018/07/06	16	21.55	0	0.00	21.50	16	34,888	0.05%
2018/07/05	2	21.68	1.2	21.66	21.70	0.8	34,150	0.00%
2018/07/04	13	21.58	5	21.80	21.80	8	34,001	0.02%
2018/07/03	109	21.70	129	21.89	21.65	-20	34,097	-0.06%	大買/大賣/
2018/07/02	104	21.70	0	0.00	21.70	104	33,726	0.31%	大買/鉅額交易
2018/06/29	9	21.81	41.8	21.97	21.95	-32.8	33,189	-0.10%
2018/06/28	8	21.73	1.5	21.78	21.75	6.5	32,256	0.02%
2018/06/27	1	21.95	22	21.98	21.90	-21	31,673	-0.07%
2018/06/26	2	21.83	24	21.83	21.75	-22	31,466	-0.07%
2018/06/25	5	21.82	13	21.85	21.75	-8	31,504	-0.03%
2018/06/22	6.3	21.73	103	21.85	21.85	-96.7	31,675	-0.31%	大賣/
2018/06/21	102	21.71	12	21.98	21.70	90	31,678	0.28%	大買/
2018/06/20	5	21.79	112	22.00	21.85	-107	32,358	-0.33%	大賣/鉅額交易
2018/06/19	116	21.69	0	0.00	21.60	116	32,291	0.36%	大買/鉅額交易
2018/06/15	6	21.86	32	22.15	22.15	-26	31,926	-0.08%
2018/06/14	16	21.93	1	21.95	21.90	15	31,544	0.05%
2018/06/13	0	0.00	1.4	22.24	22.35	-1.4	31,192	0.00%
2018/06/12	3	22.15	0.1	22.10	22.10	2.9	32,170	0.01%
2018/06/11	4	22.31	11	22.30	22.35	-7	32,173	-0.02%
2018/06/08	1	22.20	5.5	22.25	22.35	-4.5	32,354	-0.01%
2018/06/07	25	22.44	15	22.39	22.50	10	32,491	0.03%
2018/06/06	3	22.25	114.3	22.31	22.45	-111.3	32,693	-0.34%	大賣/鉅額交易
2018/06/05	30	22.05	14.1	22.10	22.20	16	32,579	0.05%
2018/06/04	2	21.75	0	0.00	21.95	2	32,605	0.01%
2018/06/01	2.2	21.77	26.6	21.67	21.70	-24.4	32,787	-0.07%
2018/05/31	18.1	21.63	1	21.70	21.60	17.1	33,175	0.05%
2018/05/30	111	21.70	2	21.65	21.60	109	32,648	0.33%	大買/鉅額交易
2018/05/29	20.1	22.15	2	22.00	22.15	18.1	32,291	0.06%
2018/05/28	0	0.00	3	22.25	22.20	-3	32,740	-0.01%
2018/05/25	8	22.19	5.5	22.24	22.20	2.5	33,246	0.01%
2018/05/24	0.1	22.05	6	22.13	22.15	-5.9	33,535	-0.02%
2018/05/23	20	22.15	27	22.22	22.15	-7	33,524	-0.02%
2018/05/22	0.4	22.05	131.4	22.24	22.15	-131	33,611	-0.39%	大賣/鉅額交易
2018/05/21	0	0.00	7	22.18	22.15	-7	33,968	-0.02%
2018/05/18	4.3	22.05	12.2	22.09	22.10	-7.9	34,052	-0.02%
2018/05/17	21	22.09	7	22.08	22.05	14	34,396	0.04%
2018/05/16	0	0.00	2	22.00	22.05	-2	34,495	-0.01%
2018/05/15	5	21.90	46.2	22.03	21.90	-41.2	35,444	-0.12%
2018/05/14	6	22.10	5	22.08	22.10	1	36,559	0.00%
2018/05/11	12	21.81	166	21.80	21.95	-154	36,817	-0.42%	大賣/鉅額交易
2018/05/10	1.8	21.45	1	21.50	21.45	0.8	36,033	0.00%
2018/05/09	40	21.50	109.8	21.50	21.45	-69.8	35,954	-0.19%	大賣/
2018/05/08	23	21.26	3	21.35	21.35	20	36,181	0.06%
2018/05/07	4	21.08	2	21.15	21.10	2	36,271	0.01%
2018/05/04	5.6	21.09	1	21.05	21.05	4.6	36,765	0.01%
2018/05/03	0.3	21.15	9	21.10	21.10	-8.7	37,037	-0.02%
2018/05/02	205	21.15	5.1	21.19	21.15	199.9	37,884	0.53%	大買/鉅額交易
2018/04/30	3	21.35	28.1	21.40	21.25	-25.1	38,526	-0.07%
2018/04/27	12	21.20	0	0.00	21.35	12	39,624	0.03%
2018/04/26	4	21.26	0	0.00	21.25	4	39,821	0.01%
2018/04/25	2	21.15	18	21.29	21.40	-16	39,885	-0.04%
2018/04/24	12	21.26	4	21.28	21.30	8	40,058	0.02%
2018/04/23	2	21.38	7	21.36	21.35	-5	40,177	-0.01%
2018/04/20	21	21.50	10	21.65	21.55	11	40,476	0.03%
2018/04/19	1	21.70	25.8	21.65	21.70	-24.8	40,704	-0.06%
2018/04/18	6.2	21.28	110	21.31	21.50	-103.8	40,460	-0.26%	大賣/鉅額交易
2018/04/17	112	21.11	0	0.00	21.10	112	40,553	0.28%	大買/鉅額交易
2018/04/16	5.1	21.39	4	21.45	21.55	1.1	40,924	0.00%
2018/04/13	12	21.59	20.8	21.61	21.60	-8.8	41,291	-0.02%
2018/04/12	8.1	21.55	5	21.50	21.40	3.1	42,091	0.01%
2018/04/11	59	21.25	147	21.45	21.50	-88	42,407	-0.21%	大賣/
2018/04/10	4	21.11	7	21.12	21.05	-3	42,605	-0.01%
2018/04/09	9	20.98	5	21.00	21.00	4	42,693	0.01%
2018/04/03	37	20.84	0	0.00	20.90	37	42,305	0.09%
2018/04/02	13.1	21.15	1	21.15	21.05	12.1	42,226	0.03%
2018/03/31	0.6	21.20	0	0.00	21.20	0.6	42,394	0.00%
2018/03/30	2	21.15	10	21.16	21.20	-8	42,684	-0.02%
2018/03/29	41	20.92	0	0.00	20.90	41	42,855	0.10%
2018/03/28	4	20.98	0	0.00	21.00	4	42,682	0.01%
2018/03/27	1	21.15	3	21.25	21.15	-2	42,510	0.00%
2018/03/26	7	20.94	7	21.01	21.05	0	42,362	0.00%
2018/03/23	154	21.07	145	21.10	20.95	9	42,341	0.02%	大買/大賣/
2018/03/22	0	0.00	6	21.48	21.55	-6	41,665	-0.01%
2018/03/21	0	21.50	19.3	21.50	21.50	-19.3	41,595	-0.05%
2018/03/20	0	0.00	3	21.50	21.55	-3	41,940	-0.01%
2018/03/19	0	21.60	1	21.60	21.60	-1	42,411	0.00%
2018/03/16	131	21.40	0	0.00	21.30	131	42,333	0.31%	大買/鉅額交易
2018/03/15	10	21.60	0	0.00	21.60	10	41,350	0.02%
2018/03/14	4	21.90	15	21.90	21.80	-11	41,261	-0.03%
2018/03/13	0	0.00	7.2	21.95	21.90	-7.2	41,012	-0.02%
2018/03/12	10	21.92	16.4	21.92	21.90	-6.4	40,888	-0.02%
2018/03/09	0	0.00	107.1	21.79	21.65	-107.1	41,045	-0.26%	大賣/鉅額交易
2018/03/08	0	0.00	15	21.50	21.60	-15	41,320	-0.04%
2018/03/07	107	21.41	5.3	21.59	21.40	101.7	41,693	0.24%	大買/鉅額交易
2018/03/06	4	21.63	2.3	21.65	21.70	1.7	41,997	0.00%
2018/03/05	0	0.00	4	21.73	21.50	-4	42,307	-0.01%
2018/03/02	25.2	21.57	45	21.59	21.65	-19.8	41,960	-0.05%
2018/03/01	2.2	21.57	104.8	21.65	21.50	-102.6	41,744	-0.25%	大賣/鉅額交易
2018/02/27	1	21.50	13	21.50	21.35	-12	41,174	-0.03%
2018/02/26	2.9	21.40	115.5	21.40	21.40	-112.7	40,717	-0.28%	大賣/鉅額交易
2018/02/23	4	21.28	7	21.24	21.25	-3	40,645	-0.01%
2018/02/22	0	0.00	18.1	21.13	21.20	-18.1	42,130	-0.04%
2018/02/21	0	0.00	141.3	20.97	21.10	-141.3	42,643	-0.33%	大賣/鉅額交易
2018/02/12	5	20.55	21	20.60	20.60	-16	42,169	-0.04%
2018/02/09	25	20.39	3	20.53	20.35	22	42,068	0.05%
2018/02/08	11	20.56	140.4	20.71	20.60	-129.4	41,488	-0.31%	大賣/鉅額交易
2018/02/07	11	20.36	8	20.39	20.35	3	41,165	0.01%
2018/02/06	342.6	19.90	15.7	19.74	19.70	326.9	40,071	0.82%	大買/鉅額交易
2018/02/05	118.1	20.81	1	20.90	20.85	117.1	38,605	0.30%	大買/鉅額交易
2018/02/02	1	21.10	0	0.00	21.30	1	38,047	0.00%
2018/02/01	0	0.00	3.2	21.35	21.30	-3.2	37,838	-0.01%
2018/01/31	14.1	20.97	128.3	20.99	21.30	-114.2	37,489	-0.30%	大賣/鉅額交易
2018/01/30	135	21.16	2	21.20	21.10	133	37,024	0.36%	大買/鉅額交易
2018/01/29	1	21.50	3	21.25	21.20	-2	36,554	-0.01%
2018/01/26	23	21.15	0.3	21.15	21.15	22.7	35,918	0.06%
2018/01/25	126	21.15	135	21.17	21.30	-9	35,288	-0.03%	大買/大賣/
2018/01/24	24.2	20.97	22.1	20.93	21.05	2.1	34,288	0.01%
2018/01/23	87.3	21.33	4	21.38	21.30	83.3	33,227	0.25%
2018/01/22	3	21.75	13	21.80	21.85	-10	31,983	-0.03%
2018/01/19	174.2	21.78	164	21.65	21.70	10.2	31,896	0.03%	大買/大賣/
2018/01/18	13	21.97	4.8	21.97	21.90	8.2	31,753	0.03%
2018/01/17	3	21.90	47	21.96	22.00	-44	31,366	-0.14%
2018/01/16	0	0.00	6.5	21.95	22.00	-6.5	31,197	-0.02%
2018/01/15	13.4	22.01	60.7	22.09	22.15	-47.3	30,820	-0.15%
2018/01/12	5	21.75	7.6	21.70	21.75	-2.6	30,268	-0.01%
2018/01/11	2	21.55	9	21.60	21.70	-7	30,007	-0.02%
2018/01/10	10	21.75	167	21.49	21.70	-157	29,985	-0.52%	大賣/鉅額交易
2018/01/09	28	21.18	25	21.35	21.40	3	29,340	0.01%
2018/01/08	14.4	21.14	75.5	21.37	21.50	-61.2	28,915	-0.21%
2018/01/05	3	20.80	11.2	20.82	20.90	-8.2	27,919	-0.03%
2018/01/04	0	20.60	27	20.67	20.65	-27	27,726	-0.10%
2018/01/03	5	20.45	12	20.65	20.65	-7	27,627	-0.03%
2018/01/02	5.1	20.41	2	20.45	20.45	3.1	27,589	0.01%