中信金 (2891)-國泰-桃園券商分點個股進出

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
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743張
產業
上市金融類股
2877人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信金 (2891)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	125.5	37.79	5.2	37.96	37.75	120.3	81,014	0.15%	大買/鉅額交易
2024/11/21	15.2	37.83	25.6	37.97	38.05	-10.4	82,445	-0.01%
2024/11/20	174.8	37.38	699.5	37.79	38.05	-524.7	83,585	-0.63%	大買/大賣/鉅額交易
2024/11/19	81.1	36.71	10.7	36.78	36.85	70.5	84,852	0.08%
2024/11/18	30.5	36.73	76.4	36.77	36.80	-45.9	84,958	-0.05%
2024/11/15	29.3	36.85	239.6	36.92	36.80	-210.3	84,875	-0.25%	大賣/鉅額交易
2024/11/14	53.5	36.57	144.7	36.63	36.65	-91.2	84,973	-0.11%	大賣/
2024/11/13	174.9	36.55	28.2	36.76	36.55	146.7	84,714	0.17%	大買/鉅額交易
2024/11/12	15.4	36.96	20.1	36.93	37.00	-4.7	84,574	-0.01%
2024/11/11	41.3	36.91	41.5	37.06	37.20	-0.2	84,878	0.00%
2024/11/08	128	36.90	109.4	36.98	36.90	18.6	85,413	0.02%	大買/大賣/
2024/11/07	112	36.83	99.1	36.90	36.90	12.9	85,701	0.02%	大買/
2024/11/06	79.7	36.61	158.1	36.73	36.70	-78.4	85,745	-0.09%	大賣/
2024/11/05	9.5	36.41	548.2	36.57	36.65	-538.8	85,890	-0.63%	大賣/鉅額交易
2024/11/04	20.5	35.96	201.6	36.26	36.45	-181.1	86,532	-0.21%	大賣/鉅額交易
2024/11/01	264.7	35.12	27	35.40	35.70	237.7	87,579	0.27%	大買/鉅額交易
2024/10/30	36.7	35.71	27.2	35.83	35.90	9.5	87,967	0.01%
2024/10/29	59.1	35.77	31.4	35.81	35.85	27.7	88,033	0.03%
2024/10/28	62	35.95	36.5	36.01	35.90	25.5	88,263	0.03%
2024/10/25	71.2	35.96	16.3	36.00	36.10	55	88,903	0.06%
2024/10/24	166.2	35.98	268	35.96	35.90	-101.8	89,319	-0.11%	大買/大賣/鉅額交易
2024/10/23	61.8	36.27	31.1	36.23	36.15	30.7	89,712	0.03%
2024/10/22	32.2	36.21	32.1	36.39	36.60	0	90,233	0.00%
2024/10/21	306.2	36.33	57.7	36.32	36.10	248.4	90,727	0.27%	大買/鉅額交易
2024/10/18	276.7	37.05	413.6	37.09	36.90	-137	91,480	-0.15%	大買/大賣/鉅額交易
2024/10/17	80.2	36.40	220.4	36.44	36.50	-140.2	91,684	-0.15%	大賣/鉅額交易
2024/10/16	295.9	36.19	51.6	36.27	36.30	244.3	92,181	0.27%	大買/鉅額交易
2024/10/15	46.4	36.21	401.5	36.29	36.35	-355.2	92,197	-0.39%	大賣/鉅額交易
2024/10/14	21.5	35.40	200.2	35.49	35.60	-178.7	93,750	-0.19%	大賣/鉅額交易
2024/10/11	9.5	35.09	176.1	35.17	35.15	-166.6	94,188	-0.18%	大賣/鉅額交易
2024/10/09	116.9	35.06	33	35.14	34.90	83.9	94,732	0.09%	大買/
2024/10/08	64.6	34.90	87	34.99	35.20	-22.4	95,039	-0.02%
2024/10/07	7.6	34.65	54.4	34.76	34.90	-46.8	94,735	-0.05%
2024/10/04	99.4	34.29	96.1	34.36	34.25	3.3	95,332	0.00%
2024/10/01	37.9	34.46	70	34.47	34.70	-32.2	95,528	-0.03%
2024/09/30	115.4	34.56	143.4	34.61	34.40	-28	96,624	-0.03%	大買/大賣/
2024/09/27	369.4	34.63	105.3	34.65	34.60	264.1	96,890	0.27%	大買/大賣/鉅額交易
2024/09/26	174.9	35.08	71.1	35.03	35.00	103.7	96,742	0.11%	大買/鉅額交易
2024/09/25	171.7	34.82	397.3	34.70	34.95	-225.6	96,287	-0.23%	大買/大賣/鉅額交易
2024/09/24	188	34.98	50.1	34.99	35.00	137.9	95,564	0.14%	大買/鉅額交易
2024/09/23	254.5	35.25	662.4	35.03	35.35	-407.9	94,408	-0.43%	大買/大賣/鉅額交易
2024/09/20	151.4	34.16	246.4	34.06	34.00	-95.1	92,134	-0.10%	大買/大賣/
2024/09/19	93	33.48	33.7	33.51	33.50	59.3	88,491	0.07%
2024/09/18	215.3	33.90	636.7	33.83	33.60	-421.4	87,971	-0.48%	大買/大賣/鉅額交易
2024/09/16	52.3	32.44	52.2	32.53	32.70	0.1	85,704	0.00%
2024/09/13	26.9	32.43	38.9	32.45	32.55	-11.9	85,167	-0.01%
2024/09/12	121	32.09	30	32.16	32.15	91	84,521	0.11%	大買/
2024/09/11	119.2	32.37	44.1	32.30	32.30	75.2	83,405	0.09%	大買/
2024/09/10	238.9	32.63	38	32.72	32.70	200.9	82,540	0.24%	大買/鉅額交易
2024/09/09	232.5	32.33	209	32.54	32.70	23.4	81,654	0.03%	大買/大賣/
2024/09/06	123.3	32.54	105.6	32.72	32.90	17.7	80,936	0.02%	大買/大賣/
2024/09/05	94.3	32.20	90.9	32.41	32.30	3.5	80,884	0.00%
2024/09/04	344.4	32.03	179.7	32.07	32.05	164.7	80,872	0.20%	大買/大賣/鉅額交易
2024/09/03	70.5	33.03	26.5	33.04	32.95	44	79,287	0.06%
2024/09/02	148.6	33.10	197.7	33.11	33.10	-49	79,050	-0.06%	大買/大賣/
2024/08/30	267.5	32.68	46	32.77	32.65	221.4	78,611	0.28%	大買/鉅額交易
2024/08/29	455.5	32.69	13.1	32.62	32.60	442.4	75,610	0.59%	大買/鉅額交易
2024/08/28	200.4	33.06	213.1	33.17	33.10	-12.7	75,190	-0.02%	大買/大賣/
2024/08/27	573.4	32.76	25	32.64	32.85	548.4	75,679	0.72%	大買/鉅額交易
2024/08/26	421.4	33.23	93.2	33.35	33.15	328.1	74,576	0.44%	大買/鉅額交易
2024/08/23	236.8	33.09	62.3	33.21	33.10	174.5	73,312	0.24%	大買/鉅額交易
2024/08/22	468	33.68	137	33.72	33.45	330.9	72,521	0.46%	大買/大賣/鉅額交易
2024/08/21	828.7	33.49	80.1	33.53	33.70	748.5	71,676	1.04%	大買/鉅額交易
2024/08/20	89.1	34.83	37	34.97	35.00	52.1	68,710	0.08%
2024/08/19	23.2	34.90	48	35.13	35.00	-24.8	68,936	-0.04%
2024/08/16	37.6	34.84	56.1	35.02	34.90	-18.6	68,931	-0.03%
2024/08/15	78.3	34.48	25.2	34.66	34.50	53.1	69,291	0.08%
2024/08/14	55.8	34.71	64.5	34.79	34.75	-8.6	69,854	-0.01%
2024/08/13	137	34.04	42.3	34.25	34.50	94.7	70,127	0.14%	大買/
2024/08/12	130	34.53	15.5	34.50	34.50	114.5	70,064	0.16%	大買/鉅額交易
2024/08/09	105.3	34.86	77.6	34.90	34.70	27.7	69,685	0.04%	大買/
2024/08/08	78.9	33.88	55.4	33.98	33.75	23.5	70,177	0.03%
2024/08/07	52.8	33.19	16.4	33.25	33.90	36.3	70,764	0.05%
2024/08/06	70.5	32.34	55	32.59	32.90	15.5	71,213	0.02%
2024/08/05	238.7	32.62	72.9	32.33	32.25	165.8	70,661	0.23%	大買/鉅額交易
2024/08/02	213.8	34.89	78	34.87	35.05	135.8	70,054	0.19%	大買/鉅額交易
2024/08/01	58.2	35.75	24.1	35.80	35.90	34.2	69,806	0.05%
2024/07/31	17.1	35.41	44	35.51	35.50	-26.9	70,475	-0.04%
2024/07/30	155.5	35.11	12.8	35.25	35.30	142.6	71,136	0.20%	大買/鉅額交易
2024/07/29	38	35.83	48.8	36.11	36.00	-10.7	71,016	-0.02%
2024/07/26	113.6	35.36	61.6	35.30	35.60	52	71,920	0.07%	大買/
2024/07/23	112.7	35.86	10.6	36.09	35.85	102.1	73,817	0.14%	大買/鉅額交易
2024/07/22	61.1	35.69	74.5	35.95	35.50	-13.4	73,140	-0.02%
2024/07/19	260.6	36.03	78.3	36.11	35.95	182.3	72,496	0.25%	大買/鉅額交易
2024/07/18	126.3	36.82	25	36.85	37.00	101.2	71,246	0.14%	大買/鉅額交易
2024/07/17	131.9	37.26	18.2	37.33	37.00	113.7	70,410	0.16%	大買/鉅額交易
2024/07/16	159.1	37.24	24	37.69	37.35	135.1	70,033	0.19%	大買/鉅額交易
2024/07/15	320.3	37.37	81	37.38	37.65	239.3	69,862	0.34%	大買/鉅額交易
2024/07/12	105.3	40.30	137	40.35	40.20	-31.8	67,855	-0.05%	大買/大賣/
2024/07/11	88.3	40.65	52.9	41.49	40.25	35.5	67,112	0.05%
2024/07/10	15.1	40.25	46.9	40.42	40.85	-31.8	66,935	-0.05%
2024/07/09	62.6	40.09	10.2	40.11	39.95	52.4	66,233	0.08%
2024/07/08	8.7	40.01	5.5	40.13	40.10	3.2	65,843	0.00%
2024/07/05	91.2	39.98	13.7	40.06	40.05	77.5	64,918	0.12%
2024/07/04	53	39.63	43.9	39.81	39.75	9.1	64,064	0.01%
2024/07/03	26	38.98	62.8	39.00	39.20	-36.7	62,811	-0.06%
2024/07/02	8.2	38.48	14.6	38.35	38.50	-6.4	62,088	-0.01%
2024/07/01	1	38.10	8	38.18	38.20	-7	61,473	-0.01%
2024/06/28	4.1	37.94	20.4	38.08	37.85	-16.4	61,179	-0.03%
2024/06/27	8.1	37.61	30.5	37.87	37.70	-22.4	61,313	-0.04%
2024/06/26	5.1	37.80	17	37.77	37.65	-11.9	61,927	-0.02%
2024/06/25	30.9	38.06	4.3	38.10	38.00	26.6	62,116	0.04%
2024/06/24	13	37.70	77	38.10	38.25	-64	62,360	-0.10%
2024/06/21	5.9	37.89	3.3	38.09	37.85	2.7	62,131	0.00%
2024/06/20	66.6	37.96	5.7	37.95	38.00	60.9	61,519	0.10%
2024/06/19	14.5	37.97	111.8	38.04	37.90	-97.3	61,966	-0.16%	大賣/
2024/06/18	2.3	37.55	36.3	37.74	37.90	-34	62,297	-0.05%
2024/06/17	13.6	37.40	14.2	37.51	37.25	-0.6	62,590	0.00%
2024/06/14	2.2	37.20	9.2	37.29	37.30	-7	62,870	-0.01%
2024/06/13	13	37.12	57.1	37.19	37.10	-44.1	63,000	-0.07%
2024/06/12	41.1	36.88	26.1	36.90	37.25	15.1	63,313	0.02%
2024/06/11	77.9	37.04	46.2	37.19	37.10	31.7	63,534	0.05%
2024/06/07	16.5	36.94	33.1	37.21	37.20	-16.5	64,025	-0.03%
2024/06/06	120.2	36.83	152.6	36.88	36.85	-32.4	63,270	-0.05%	大買/大賣/
2024/06/05	234.4	36.09	222.5	36.42	36.30	12	62,713	0.02%	大買/大賣/
2024/06/04	307.5	36.09	249	36.48	36.35	58.4	62,180	0.09%	大買/大賣/
2024/06/03	40.1	36.24	260.1	36.38	36.40	-220	61,210	-0.36%	大賣/鉅額交易
2024/05/31	91.3	35.69	78.4	35.95	35.40	12.9	60,218	0.02%
2024/05/30	169.6	35.60	37	35.51	35.30	132.6	58,067	0.23%	大買/鉅額交易
2024/05/29	194.3	36.16	15	36.08	36.05	179.3	57,233	0.31%	大買/鉅額交易
2024/05/28	177	36.81	8.5	36.76	36.75	168.5	56,432	0.30%	大買/鉅額交易
2024/05/27	119.2	36.87	136.5	37.28	37.55	-17.4	56,002	-0.03%	大買/大賣/
2024/05/24	115.2	37.20	7.1	37.28	37.05	108.2	55,056	0.20%	大買/鉅額交易
2024/05/23	41.2	37.48	31	37.57	38.00	10.2	54,616	0.02%
2024/05/22	41	37.55	39.6	37.84	37.90	1.5	53,888	0.00%
2024/05/21	83.9	37.65	49.1	37.73	37.75	34.8	53,638	0.06%
2024/05/20	29.6	38.30	48.6	38.38	38.55	-18.9	52,881	-0.04%
2024/05/17	16.7	37.30	91.4	37.85	38.10	-74.8	52,229	-0.14%
2024/05/16	36.1	37.38	45.5	37.48	37.50	-9.5	51,656	-0.02%
2024/05/15	22.2	36.87	104.2	36.88	36.90	-82	50,909	-0.16%	大賣/
2024/05/14	59.8	35.95	36.3	36.00	36.05	23.5	50,697	0.05%
2024/05/13	83.1	36.53	32.3	36.53	36.50	50.8	49,784	0.10%
2024/05/10	27	36.64	86.7	36.72	37.45	-59.7	48,995	-0.12%
2024/05/09	36.3	36.23	5.4	36.22	36.10	30.9	48,450	0.06%
2024/05/08	11.1	36.26	19.6	36.48	36.40	-8.5	48,077	-0.02%
2024/05/07	20.2	36.15	26.3	36.14	36.00	-6.1	47,221	-0.01%
2024/05/06	38	35.99	60.6	35.83	36.10	-22.6	46,134	-0.05%
2024/05/03	40.8	34.85	25.9	34.76	34.75	14.9	45,570	0.03%
2024/05/02	45.4	34.19	23.5	34.08	34.10	21.9	44,425	0.05%
2024/04/30	77.1	34.29	62.7	34.29	34.10	14.4	43,849	0.03%
2024/04/29	56.1	33.85	354	33.86	34.25	-298	42,804	-0.70%	大賣/鉅額交易
2024/04/26	4	31.24	24	31.39	31.15	-20	40,402	-0.05%
2024/04/25	32.6	31.07	4	31.10	31.00	28.6	40,831	0.07%
2024/04/24	66.5	31.51	0	31.60	31.45	66.4	41,070	0.16%
2024/04/23	1	31.65	17	31.67	31.55	-16	41,790	-0.04%
2024/04/22	3.6	31.54	36.5	31.55	31.35	-32.9	42,071	-0.08%
2024/04/19	59.8	31.10	15.1	31.01	31.00	44.7	41,661	0.11%
2024/04/18	3.2	31.73	16.2	31.75	31.70	-13	41,147	-0.03%
2024/04/17	5.2	31.28	60.2	31.51	31.50	-54.9	40,960	-0.13%
2024/04/16	53.9	31.11	36.1	31.71	30.95	17.8	40,923	0.04%
2024/04/15	15.4	31.56	34.1	32.04	31.95	-18.8	40,429	-0.05%
2024/04/12	21.4	31.79	20.3	32.05	31.75	1.1	40,770	0.00%
2024/04/11	8.2	31.66	6	31.77	31.95	2.2	40,863	0.01%
2024/04/10	120	31.92	99	32.40	31.85	21	41,139	0.05%	大買/
2024/04/09	2	32.05	20.7	32.15	32.15	-18.7	41,635	-0.04%
2024/04/08	1.2	31.83	33.1	32.09	32.05	-31.9	41,979	-0.08%
2024/04/03	21.3	31.60	0.1	31.70	31.45	21.2	41,810	0.05%
2024/04/02	7.1	31.79	6	31.78	31.80	1.1	41,734	0.00%
2024/04/01	168.1	32.09	9.1	31.76	31.65	159.1	41,763	0.38%	大買/鉅額交易
2024/03/29	2.2	32.56	73.9	32.65	33.05	-71.7	41,294	-0.17%
2024/03/28	50.3	32.25	48.8	32.38	32.40	1.5	40,295	0.00%
2024/03/27	2	32.25	73.5	32.26	32.60	-71.5	39,833	-0.18%
2024/03/26	1.1	31.75	37.2	31.84	31.80	-36.1	39,715	-0.09%
2024/03/25	21	31.72	2	31.83	31.70	19	40,159	0.05%
2024/03/22	35.4	32.15	16.9	32.29	31.90	18.5	40,539	0.05%
2024/03/21	8	31.83	114.9	31.91	31.95	-106.9	40,415	-0.26%	大賣/鉅額交易
2024/03/20	56.2	31.36	8.2	31.51	31.25	48.1	40,546	0.12%
2024/03/19	11.2	31.70	27.6	31.77	31.75	-16.3	40,945	-0.04%
2024/03/18	14.7	31.43	29.2	31.44	31.50	-14.5	40,987	-0.04%
2024/03/15	20.3	31.49	32	31.53	31.75	-11.7	41,028	-0.03%
2024/03/14	4.7	31.81	36.8	31.99	32.00	-32.1	40,281	-0.08%
2024/03/13	15.4	31.51	110.8	31.47	31.85	-95.4	40,118	-0.24%	大賣/
2024/03/12	6.2	30.23	5.6	30.29	30.45	0.6	38,730	0.00%
2024/03/11	19.6	30.27	31.8	30.21	30.30	-12.2	38,819	-0.03%
2024/03/08	28.5	30.03	92.9	30.12	30.20	-64.4	38,852	-0.17%
2024/03/07	0.1	29.41	35.1	29.67	29.80	-35	38,308	-0.09%
2024/03/06	6.1	29.47	15	29.40	29.50	-8.9	38,080	-0.02%
2024/03/05	18.8	29.11	8	29.12	29.15	10.8	38,671	0.03%
2024/03/04	4	29.00	5.3	29.16	29.20	-1.3	39,027	0.00%
2024/03/01	2.1	29.25	5	29.30	29.05	-2.9	39,567	-0.01%
2024/02/29	7.2	29.06	13.9	29.19	29.40	-6.7	39,774	-0.02%
2024/02/27	34	29.04	9	29.13	29.00	25	39,506	0.06%
2024/02/26	3.1	29.08	35.1	29.08	29.10	-32	39,708	-0.08%
2024/02/23	26.9	29.10	10.6	29.18	28.90	16.3	39,946	0.04%
2024/02/22	2	29.27	47.1	29.05	29.30	-45.1	40,476	-0.11%
2024/02/21	23.2	28.90	10.8	28.94	28.95	12.4	40,628	0.03%
2024/02/20	8.7	28.95	100.6	28.90	29.00	-91.9	40,852	-0.22%
2024/02/19	4.2	28.36	71.6	28.56	28.70	-67.5	41,036	-0.16%
2024/02/16	104.8	28.25	19.1	28.28	28.25	85.8	41,940	0.20%	大買/
2024/02/15	4.4	28.37	19.5	28.48	28.40	-15.1	42,544	-0.04%
2024/02/05	20	28.13	16.7	28.24	28.15	3.4	42,264	0.01%
2024/02/02	28.3	28.28	4.1	28.39	28.30	24.2	42,121	0.06%
2024/02/01	2.4	28.37	22.3	28.60	28.65	-19.9	41,868	-0.05%
2024/01/31	0	0.00	12.7	28.42	28.45	-12.7	41,496	-0.03%
2024/01/30	3	28.42	4.1	28.45	28.40	-1.1	41,448	0.00%
2024/01/29	1	28.35	25.2	28.50	28.50	-24.2	41,631	-0.06%
2024/01/26	1	28.50	81.1	28.36	28.50	-80.1	42,284	-0.19%
2024/01/25	0.1	28.05	5.2	28.11	28.15	-5.1	41,874	-0.01%
2024/01/24	6.9	27.98	7.3	28.05	28.00	-0.3	41,763	0.00%
2024/01/23	16.2	27.98	8.1	28.09	28.10	8.1	41,710	0.02%
2024/01/22	0	0.00	80.6	28.06	28.20	-80.6	41,516	-0.19%
2024/01/19	23.2	27.74	8.9	27.75	27.90	14.3	41,418	0.03%
2024/01/18	7.6	27.56	54.5	27.70	27.85	-46.9	41,266	-0.11%
2024/01/17	50.1	27.57	41.5	27.65	27.55	8.7	40,993	0.02%
2024/01/16	35.7	27.80	40.1	27.84	27.95	-4.4	40,075	-0.01%
2024/01/15	3	28.15	57.6	28.23	28.15	-54.6	39,622	-0.14%
2024/01/12	34.2	28.03	13	28.04	28.05	21.2	40,082	0.05%
2024/01/11	13	28.33	53.7	28.32	28.35	-40.7	40,188	-0.10%
2024/01/10	24.7	27.89	21	28.04	28.05	3.7	40,432	0.01%
2024/01/09	26.4	28.17	3.5	28.13	28.10	22.9	40,259	0.06%
2024/01/08	10	28.30	76.9	28.40	28.40	-66.9	40,118	-0.17%
2024/01/05	0	0.00	45.2	28.10	28.10	-45.2	39,708	-0.11%
2024/01/04	3	28.17	19.4	28.25	28.15	-16.3	39,981	-0.04%
2024/01/03	22.3	28.02	122.1	28.20	28.20	-99.8	40,301	-0.25%	大賣/
2024/01/02	57.2	28.09	48.3	28.29	28.35	8.9	39,794	0.02%
2023/12/29	60.2	28.16	49.4	28.32	28.35	10.8	39,694	0.03%
2023/12/28	4.3	28.13	102.4	28.33	28.40	-98	40,119	-0.24%	大賣/
2023/12/27	154.3	27.91	48.6	27.98	28.10	105.6	39,994	0.26%	大買/鉅額交易
2023/12/26	4.2	27.95	39.6	28.04	28.00	-35.4	39,736	-0.09%
2023/12/25	7.1	27.69	14.3	27.83	27.85	-7.2	39,749	-0.02%
2023/12/22	23.3	27.63	4	27.73	27.75	19.3	39,841	0.05%
2023/12/21	119.4	27.50	85.1	27.69	27.85	34.4	39,823	0.09%	大買/
2023/12/20	182.8	27.80	73.4	27.92	27.80	109.4	39,621	0.28%	大買/鉅額交易
2023/12/19	34.1	28.04	139.4	28.03	28.25	-105.3	39,245	-0.27%	大賣/鉅額交易
2023/12/18	6.6	28.11	40.2	28.30	28.25	-33.6	39,215	-0.09%
2023/12/15	208.5	28.22	51.7	28.36	28.15	156.8	39,079	0.40%	大買/鉅額交易
2023/12/14	13.1	28.11	75.5	28.30	28.45	-62.4	38,507	-0.16%
2023/12/13	55.1	27.88	18.8	27.89	27.95	36.3	37,644	0.10%
2023/12/12	9.5	27.47	20.1	27.59	27.60	-10.6	37,938	-0.03%
2023/12/11	19.7	27.19	201.1	27.26	27.40	-181.4	37,935	-0.48%	大賣/鉅額交易
2023/12/08	4.3	27.37	164.4	27.23	27.50	-160	37,985	-0.42%	大賣/鉅額交易
2023/12/07	96.5	26.82	4	26.84	26.85	92.5	37,292	0.25%
2023/12/06	18.6	26.93	172.1	27.03	27.10	-153.5	37,464	-0.41%	大賣/鉅額交易
2023/12/05	85.5	26.64	9.9	26.66	26.75	75.6	37,353	0.20%
2023/12/04	65.2	26.89	6.5	27.00	26.90	58.7	37,050	0.16%
2023/12/01	131	27.07	10.5	27.02	26.95	120.5	36,998	0.33%	大買/鉅額交易
2023/11/30	8.4	27.11	247.2	27.17	27.35	-238.8	36,882	-0.65%	大賣/鉅額交易
2023/11/29	237.9	26.94	32	26.95	26.85	205.9	35,893	0.57%	大買/鉅額交易
2023/11/28	50.1	27.15	120.6	27.22	27.15	-70.5	35,403	-0.20%	大賣/
2023/11/27	91.6	26.84	232.1	27.08	26.70	-140.5	35,110	-0.40%	大賣/鉅額交易
2023/11/24	52.4	26.69	2.4	26.86	26.75	50	34,855	0.14%
2023/11/23	159.2	26.81	18.3	26.81	26.85	140.9	34,580	0.41%	大買/鉅額交易
2023/11/22	13.1	27.01	50.4	27.12	27.20	-37.3	34,138	-0.11%
2023/11/21	60	27.04	89.1	27.11	27.05	-29.1	33,878	-0.09%
2023/11/20	18.1	26.62	56	26.65	26.85	-37.9	33,355	-0.11%
2023/11/17	22.6	26.80	65.6	26.85	26.85	-43	33,129	-0.13%
2023/11/16	69.7	26.64	32.4	26.67	26.85	37.3	33,127	0.11%
2023/11/15	25	26.37	218.8	26.48	26.80	-193.8	32,938	-0.59%	大賣/鉅額交易
2023/11/14	42.4	26.11	128.7	26.04	26.15	-86.3	32,064	-0.27%	大賣/
2023/11/13	9.3	25.62	48.5	25.65	25.60	-39.2	32,148	-0.12%
2023/11/10	9	25.41	192.1	25.45	25.50	-183.1	32,748	-0.56%	大賣/鉅額交易
2023/11/09	1	25.25	40.6	25.29	25.35	-39.5	33,119	-0.12%
2023/11/08	4.5	25.12	109.1	25.24	25.10	-104.5	33,673	-0.31%	大賣/鉅額交易
2023/11/07	6.8	25.10	6.5	25.18	25.15	0.4	33,742	0.00%
2023/11/06	27.4	25.34	67.9	25.38	25.30	-40.5	33,942	-0.12%
2023/11/03	2.7	25.02	109.4	25.17	25.35	-106.7	34,020	-0.31%	大賣/鉅額交易
2023/11/02	16.1	24.65	20.1	24.65	24.70	-4.1	33,840	-0.01%
2023/11/01	10.5	24.38	9.2	24.47	24.35	1.3	34,213	0.00%
2023/10/31	17.1	24.29	12	24.30	24.35	5.1	35,314	0.01%
2023/10/30	49.6	24.39	2.3	24.40	24.35	47.3	36,096	0.13%
2023/10/27	12	24.61	11	24.65	24.60	1	36,463	0.00%
2023/10/26	10.3	24.43	19.3	24.47	24.35	-8.9	36,899	-0.02%
2023/10/25	10.1	24.59	14	24.58	24.65	-3.9	36,740	-0.01%
2023/10/24	15.9	24.28	9.3	24.36	24.45	6.5	36,657	0.02%
2023/10/23	96.8	24.42	3.9	24.40	24.35	92.9	36,617	0.25%
2023/10/20	94	24.50	12	24.71	24.65	82	36,642	0.22%
2023/10/19	46	24.91	8	25.06	24.85	38	36,495	0.10%
2023/10/18	33.1	24.98	53	24.98	25.15	-19.9	36,784	-0.05%
2023/10/17	54.7	25.11	22	25.11	25.15	32.7	36,806	0.09%
2023/10/16	2.7	25.22	73.3	25.19	25.35	-70.6	37,220	-0.19%
2023/10/13	21.3	25.03	13.2	25.11	25.15	8.1	37,555	0.02%
2023/10/12	50	25.05	445.9	25.06	25.20	-395.9	38,011	-1.04%	大賣/鉅額交易
2023/10/11	15.6	24.84	112.4	24.76	24.90	-96.8	37,994	-0.25%	大賣/
2023/10/06	6.7	24.20	26.9	24.23	24.25	-20.2	37,359	-0.05%
2023/10/05	14.7	24.01	54.5	23.95	24.10	-39.8	37,413	-0.11%
2023/10/04	154.3	23.84	34	23.84	23.70	120.3	37,241	0.32%	大買/鉅額交易
2023/10/03	60.9	24.23	54	24.22	24.20	6.9	36,707	0.02%
2023/10/02	24.2	24.54	5.5	24.55	24.50	18.7	36,681	0.05%
2023/09/28	46.5	24.51	22.4	24.54	24.50	24.1	37,388	0.06%
2023/09/27	59	24.34	0.3	24.41	24.40	58.7	37,331	0.16%
2023/09/26	23.2	24.39	24.1	24.55	24.55	-0.8	37,243	0.00%
2023/09/25	45.8	24.40	25	24.64	24.60	20.8	37,073	0.06%
2023/09/22	135.6	24.23	17.2	24.25	24.25	118.4	37,010	0.32%	大買/鉅額交易
2023/09/21	205.3	24.42	59	24.48	24.35	146.3	36,646	0.40%	大買/鉅額交易
2023/09/20	20.3	24.90	22.7	25.01	24.85	-2.4	36,037	-0.01%
2023/09/19	11	24.91	70.6	24.96	24.95	-59.5	35,721	-0.17%
2023/09/18	24.4	24.69	51.9	24.84	24.95	-27.5	35,670	-0.08%
2023/09/15	92.2	24.73	25.2	24.95	24.85	67	35,673	0.19%
2023/09/14	8.3	24.83	108.5	24.90	25.00	-100.2	34,978	-0.29%	大賣/
2023/09/13	22	24.46	142.6	24.50	24.70	-120.6	34,861	-0.35%	大賣/鉅額交易
2023/09/12	31.5	24.21	18.5	24.24	24.35	12.9	35,158	0.04%
2023/09/11	28.6	24.10	137	24.14	24.25	-108.4	35,157	-0.31%	大賣/鉅額交易
2023/09/08	36.1	23.98	73	23.97	24.05	-36.9	35,079	-0.11%
2023/09/07	33.7	23.58	15	23.57	23.60	18.7	35,101	0.05%
2023/09/06	82	23.77	7.1	23.80	23.65	75	35,328	0.21%
2023/09/05	49.4	23.90	49	24.04	24.00	0.4	35,773	0.00%
2023/09/04	27.4	23.83	11	23.87	23.95	16.4	35,972	0.05%
2023/09/01	28.3	23.81	22.1	23.81	23.80	6.2	36,246	0.02%
2023/08/31	47	23.75	2	23.85	23.85	45	36,367	0.12%
2023/08/30	37.4	23.93	7.5	24.02	23.90	29.8	36,238	0.08%
2023/08/29	112.4	23.78	112	23.91	24.00	0.4	36,282	0.00%	大買/大賣/
2023/08/28	12.2	23.70	18.1	23.75	23.80	-5.9	36,345	-0.02%
2023/08/25	51.6	23.62	14	23.76	23.50	37.6	37,283	0.10%
2023/08/24	22.7	23.77	30.4	23.87	23.85	-7.7	37,333	-0.02%
2023/08/23	19.1	23.65	56.4	23.63	23.70	-37.3	37,180	-0.10%
2023/08/22	149.9	23.57	26	23.58	23.55	123.9	37,194	0.33%	大買/鉅額交易
2023/08/21	94.7	23.79	280.9	23.83	23.85	-186.2	36,888	-0.50%	大賣/鉅額交易
2023/08/18	57.6	23.51	55.6	23.47	23.35	2.1	36,736	0.01%
2023/08/17	192.7	22.99	81.1	23.10	23.25	111.6	36,714	0.30%	大買/鉅額交易
2023/08/16	186.5	23.31	63.1	23.36	23.40	123.4	36,242	0.34%	大買/鉅額交易
2023/08/15	282.2	24.00	61.5	24.09	23.90	220.7	35,831	0.62%	大買/鉅額交易
2023/08/14	294.3	24.23	12	24.20	24.30	282.3	35,662	0.79%	大買/鉅額交易
2023/08/11	30.4	24.96	10.7	24.97	24.90	19.7	35,686	0.06%
2023/08/10	20.3	24.75	59.1	24.82	24.90	-38.8	35,825	-0.11%
2023/08/09	135.6	24.67	69.1	24.85	24.80	66.5	35,631	0.19%	大買/
2023/08/08	84.9	24.56	54.5	24.59	24.60	30.4	35,307	0.09%
2023/08/07	167.3	24.64	74.2	24.85	24.60	93.1	34,790	0.27%	大買/
2023/08/04	323.7	24.74	51.3	24.60	24.60	272.5	34,284	0.79%	大買/鉅額交易
2023/08/02	80.9	26.06	22.1	26.12	26.15	58.9	33,138	0.18%
2023/08/01	82.3	26.17	24.3	26.23	26.25	57.9	32,438	0.18%
2023/07/31	61.3	26.33	4.7	26.45	26.25	56.7	31,924	0.18%
2023/07/28	61	26.34	11.1	26.42	26.35	49.9	31,380	0.16%
2023/07/27	31.1	26.57	84	26.60	26.60	-52.9	31,388	-0.17%
2023/07/26	9.1	26.43	34	26.47	26.50	-24.9	31,543	-0.08%
2023/07/25	20.1	26.27	35.1	26.31	26.35	-14.9	31,479	-0.05%
2023/07/24	69.9	26.09	9	26.17	26.10	60.9	31,318	0.19%
2023/07/21	5.1	26.16	187.9	26.49	26.45	-182.8	30,989	-0.59%	大賣/鉅額交易
2023/07/20	30.7	26.10	50.7	26.19	26.20	-20	30,342	-0.07%
2023/07/19	37.3	26.04	34.1	26.13	26.05	3.1	29,714	0.01%
2023/07/18	48.3	26.14	39.3	26.17	26.25	9	29,118	0.03%
2023/07/17	4.1	26.05	125.4	25.81	26.15	-121.3	28,487	-0.43%	大賣/鉅額交易
2023/07/14	49.1	25.27	122.3	25.27	25.40	-73.2	27,827	-0.26%	大賣/
2023/07/13	61.4	25.00	48.3	24.99	24.90	13.2	27,228	0.05%
2023/07/12	1.1	25.04	64.8	25.05	25.15	-63.7	27,253	-0.23%
2023/07/11	21.1	24.85	160	24.86	24.95	-138.9	27,101	-0.51%	大賣/鉅額交易
2023/07/10	35.2	24.48	16.1	24.65	24.50	19	27,102	0.07%
2023/07/07	25.5	24.20	70	24.54	24.60	-44.5	27,058	-0.16%
2023/07/06	163.8	24.53	20	24.41	24.50	143.8	27,061	0.53%	大買/鉅額交易
2023/07/05	0.1	25.05	8	25.08	24.95	-7.9	26,339	-0.03%
2023/07/04	87.4	24.92	66	25.01	24.85	21.4	26,214	0.08%
2023/07/03	1.1	25.10	36.9	25.07	25.10	-35.8	26,297	-0.14%
2023/06/30	54.3	24.82	48.2	24.98	24.85	6.1	26,497	0.02%
2023/06/29	43.4	24.85	34.3	24.94	24.90	9.1	26,452	0.03%
2023/06/28	33.5	24.90	53.9	24.92	25.00	-20.4	26,495	-0.08%
2023/06/27	53	24.78	3	24.95	24.75	50	26,487	0.19%
2023/06/26	24.4	24.98	13	25.11	24.95	11.4	26,395	0.04%
2023/06/21	10.2	24.92	25	25.04	25.10	-14.8	26,351	-0.06%
2023/06/20	17.1	24.88	12.7	24.97	25.05	4.4	26,306	0.02%
2023/06/19	22.3	24.80	52.5	24.78	25.05	-30.2	26,356	-0.11%
2023/06/16	14.2	24.66	17.4	24.73	24.55	-3.2	26,527	-0.01%
2023/06/15	32.6	24.67	8.5	24.65	24.70	24.1	26,373	0.09%
2023/06/14	12.1	24.77	12.9	24.80	24.75	-0.8	27,373	0.00%
2023/06/13	4.7	24.88	32.3	24.94	24.80	-27.6	28,420	-0.10%
2023/06/12	50.7	24.90	39.2	25.01	24.80	11.5	28,709	0.04%
2023/06/09	2.3	25.16	67	24.98	25.20	-64.7	29,323	-0.22%
2023/06/08	4.7	24.52	26	24.59	24.65	-21.3	28,992	-0.07%
2023/06/07	5.1	24.50	46.6	24.54	24.60	-41.5	29,102	-0.14%
2023/06/06	21.3	24.37	24.1	24.48	24.45	-2.9	29,120	-0.01%
2023/06/05	26.1	24.46	114	24.56	24.45	-87.9	29,340	-0.30%	大賣/
2023/06/02	26.4	24.27	19.6	24.32	24.30	6.8	29,560	0.02%
2023/06/01	37.1	24.30	35	24.44	24.30	2.1	29,602	0.01%
2023/05/31	29.7	24.33	11.2	24.41	24.30	18.6	29,580	0.06%
2023/05/30	0.2	24.45	23.4	24.56	24.50	-23.2	28,817	-0.08%
2023/05/29	4.2	24.35	29.5	24.35	24.40	-25.3	28,781	-0.09%
2023/05/26	66.7	24.01	22.8	24.11	24.10	43.9	29,081	0.15%
2023/05/25	107.4	24.21	14	24.12	24.10	93.4	28,947	0.32%	大買/
2023/05/24	16.7	24.37	24.6	24.36	24.50	-7.9	28,934	-0.03%
2023/05/23	19.3	24.49	31.4	24.56	24.60	-12.2	28,789	-0.04%
2023/05/22	6.1	24.58	84.8	24.58	24.55	-78.7	28,536	-0.28%
2023/05/19	1.3	24.27	50.7	24.24	24.40	-49.4	28,329	-0.17%
2023/05/18	0.7	24.01	91.8	24.03	24.10	-91.1	28,064	-0.32%
2023/05/17	5.2	23.82	71.3	23.84	23.80	-66.1	28,059	-0.24%
2023/05/16	12.2	23.41	46.9	23.50	23.55	-34.7	27,711	-0.13%
2023/05/15	8.4	23.23	8	23.29	23.35	0.4	27,531	0.00%
2023/05/12	9.9	23.17	17	23.20	23.10	-7.1	27,525	-0.03%
2023/05/11	5.5	23.30	22.4	23.29	23.30	-16.9	27,439	-0.06%
2023/05/10	2.6	23.21	14.6	23.24	23.30	-12	27,382	-0.04%
2023/05/09	7.1	23.29	11.2	23.27	23.30	-4.1	27,491	-0.01%
2023/05/08	2.1	23.29	36.4	23.21	23.35	-34.3	27,613	-0.12%
2023/05/05	5.6	23.02	7.2	23.04	23.05	-1.6	27,653	-0.01%
2023/05/04	3.3	22.94	28	23.01	23.10	-24.7	28,121	-0.09%
2023/05/03	5	22.91	146.3	22.96	22.95	-141.3	28,317	-0.50%	大賣/鉅額交易
2023/05/02	16.2	22.76	72.4	22.81	22.90	-56.2	28,638	-0.20%
2023/04/28	10.1	22.50	48	22.51	22.60	-37.9	29,309	-0.13%
2023/04/27	8.6	22.36	6	22.43	22.40	2.6	29,437	0.01%
2023/04/26	13.2	22.33	8	22.40	22.45	5.2	29,546	0.02%
2023/04/25	5.2	22.42	97.5	22.41	22.35	-92.2	29,622	-0.31%
2023/04/24	0.3	22.32	5	22.37	22.45	-4.7	29,609	-0.02%
2023/04/21	6	22.28	3.9	22.31	22.30	2.1	29,753	0.01%
2023/04/20	2.7	22.31	16	22.29	22.35	-13.3	29,896	-0.04%
2023/04/19	7	22.44	10.5	22.46	22.45	-3.5	30,494	-0.01%
2023/04/18	7.8	22.44	8.4	22.42	22.40	-0.6	30,543	0.00%
2023/04/17	12.5	22.45	28.3	22.45	22.50	-15.8	31,004	-0.05%
2023/04/14	6.1	22.33	14.3	22.38	22.50	-8.2	30,952	-0.03%
2023/04/13	6	22.26	104	22.20	22.30	-98	30,912	-0.32%	大賣/
2023/04/12	3.2	21.95	49	21.96	22.00	-45.8	30,712	-0.15%
2023/04/11	35.4	21.78	13	21.77	21.85	22.4	30,671	0.07%
2023/04/10	6.1	21.75	4.2	21.80	21.80	1.9	30,480	0.01%
2023/04/07	11.3	21.68	4.2	21.71	21.70	7.1	30,451	0.02%
2023/04/06	21.3	21.70	0	0.00	21.70	21.3	30,326	0.07%
2023/03/31	16.9	21.82	36.3	21.83	21.85	-19.5	30,257	-0.06%
2023/03/30	36.9	21.61	12.1	21.65	21.65	24.8	30,650	0.08%
2023/03/29	6.6	21.66	44.5	21.69	21.70	-37.9	31,339	-0.12%
2023/03/28	32.9	21.58	211	21.60	21.50	-178.1	32,113	-0.55%	大賣/鉅額交易
2023/03/27	5.6	21.43	25	21.44	21.45	-19.4	32,846	-0.06%
2023/03/24	23	21.42	8.4	21.44	21.40	14.6	34,098	0.04%
2023/03/23	19.5	21.37	12.6	21.44	21.55	6.9	34,348	0.02%
2023/03/22	252.4	21.34	14	21.33	21.35	238.4	34,662	0.69%	大買/鉅額交易
2023/03/21	83.8	21.07	67.3	21.13	21.05	16.5	34,799	0.05%
2023/03/20	105.3	20.89	140.3	20.91	21.00	-35	34,685	-0.10%	大買/大賣/
2023/03/17	324.4	20.98	2	20.98	20.85	322.4	34,460	0.94%	大買/鉅額交易
2023/03/16	510.5	21.05	495	20.91	20.90	15.5	33,537	0.05%	大買/大賣/
2023/03/15	445.1	21.77	31	21.67	21.55	414.1	33,106	1.25%	大買/鉅額交易
2023/03/14	178.6	21.78	11	21.76	21.70	167.6	33,006	0.51%	大買/鉅額交易
2023/03/13	62	22.19	7.3	22.19	22.20	54.7	32,321	0.17%
2023/03/10	86.8	22.29	101.4	22.30	22.25	-14.6	32,225	-0.05%	大賣/
2023/03/09	27.7	22.59	5.2	22.65	22.50	22.5	32,297	0.07%
2023/03/08	16.4	22.53	4	22.68	22.75	12.4	33,172	0.04%
2023/03/07	2.5	22.62	2.9	22.68	22.65	-0.4	33,327	0.00%
2023/03/06	38.5	22.53	115.8	22.54	22.55	-77.3	33,101	-0.23%	大賣/
2023/03/03	52	22.46	1	22.40	22.40	51	33,055	0.15%
2023/03/02	19.5	22.52	3.4	22.51	22.55	16.2	33,368	0.05%
2023/03/01	9.9	22.66	7	22.71	22.70	2.9	34,039	0.01%
2023/02/24	9	22.77	12.1	22.92	22.75	-3	34,090	-0.01%
2023/02/23	5.1	22.85	4.1	22.89	22.85	1	34,022	0.00%
2023/02/22	8.1	22.73	40	22.83	22.80	-31.9	34,302	-0.09%
2023/02/21	13.2	22.77	11	22.75	22.80	2.2	34,319	0.01%
2023/02/20	24	22.79	16.5	22.90	22.95	7.6	34,675	0.02%
2023/02/17	15	22.74	9	22.77	22.75	6	35,011	0.02%
2023/02/16	16.9	22.66	43	22.70	22.70	-26.1	35,347	-0.07%
2023/02/15	62	22.66	9	22.70	22.55	53	35,906	0.15%
2023/02/14	4.9	22.74	156.1	22.94	22.90	-151.2	35,542	-0.43%	大賣/鉅額交易
2023/02/13	44	22.41	22.5	22.68	22.75	21.5	35,761	0.06%
2023/02/10	14.9	22.38	7.9	22.43	22.45	7.1	35,821	0.02%
2023/02/09	76.2	22.35	5.1	22.39	22.30	71.1	35,978	0.20%
2023/02/08	69	22.35	6.5	22.39	22.40	62.5	35,999	0.17%
2023/02/07	13.1	22.36	3	22.40	22.30	10.1	36,182	0.03%
2023/02/06	19.2	22.36	11.1	22.46	22.35	8.1	36,204	0.02%
2023/02/03	44.7	22.42	39	22.44	22.40	5.7	36,347	0.02%
2023/02/02	110.4	22.54	3	22.68	22.50	107.4	36,284	0.30%	大買/鉅額交易
2023/02/01	81.7	22.66	26.8	22.66	22.75	54.9	35,941	0.15%
2023/01/31	82.5	23.00	5	23.13	22.85	77.4	35,988	0.22%
2023/01/30	56.9	23.05	23.4	23.21	23.20	33.5	35,795	0.09%
2023/01/17	63	23.01	38.5	23.17	23.20	24.6	35,026	0.07%
2023/01/16	28.2	23.02	37.6	23.13	23.05	-9.4	35,085	-0.03%
2023/01/13	13	22.88	4	23.00	22.80	9	35,071	0.03%
2023/01/12	16.8	22.91	3	22.92	22.90	13.8	35,746	0.04%
2023/01/11	1.3	23.05	9.1	23.10	23.10	-7.8	36,145	-0.02%
2023/01/10	13.8	22.92	49.8	23.03	23.15	-35.9	36,281	-0.10%
2023/01/09	2	23.05	65.1	22.99	23.15	-63.1	36,241	-0.17%
2023/01/06	3.2	22.58	5	22.61	22.60	-1.8	36,142	-0.01%
2023/01/05	3.2	22.51	51	22.52	22.60	-47.8	36,911	-0.13%
2023/01/04	0.1	22.20	28	22.28	22.35	-27.9	36,655	-0.08%
2023/01/03	18.6	21.93	6.5	22.06	22.15	12.1	37,051	0.03%
2022/12/30	1	22.05	40	22.14	22.10	-39	37,123	-0.11%
2022/12/29	24.4	21.88	7	21.84	21.90	17.4	37,390	0.05%
2022/12/28	13.2	22.06	3.5	22.22	22.15	9.7	37,930	0.03%
2022/12/27	0.1	22.15	94.3	22.20	22.25	-94.2	38,289	-0.25%
2022/12/26	51.5	21.95	16.3	22.04	22.10	35.2	38,927	0.09%
2022/12/23	21.5	21.82	5.8	21.89	21.90	15.7	40,064	0.04%
2022/12/22	6.1	21.95	26	22.05	22.15	-19.9	40,898	-0.05%
2022/12/21	90.7	21.80	4	21.88	21.70	86.7	41,362	0.21%
2022/12/20	74.8	21.97	11	22.06	21.90	63.8	41,361	0.15%
2022/12/19	45.3	22.10	7	22.31	22.05	38.3	40,751	0.09%
2022/12/16	67.2	22.46	10.7	22.53	22.25	56.5	40,189	0.14%
2022/12/15	25	22.68	9.1	22.83	22.75	15.9	39,518	0.04%
2022/12/14	10.3	22.91	37.9	23.00	22.90	-27.6	39,290	-0.07%
2022/12/13	27.4	22.74	2	22.80	22.70	25.4	38,999	0.07%
2022/12/12	9	22.74	40	22.93	22.90	-31	38,858	-0.08%
2022/12/09	43.1	22.72	2	22.85	22.70	41.1	39,501	0.10%
2022/12/08	23.3	22.77	3	22.78	22.80	20.3	39,500	0.05%
2022/12/07	4	23.10	125.9	23.09	23.05	-121.9	39,805	-0.31%	大賣/鉅額交易
2022/12/06	74.5	22.66	16	22.58	22.40	58.5	39,379	0.15%
2022/12/05	14	22.88	41	22.90	22.75	-27	39,214	-0.07%
2022/12/02	11.2	22.60	4	22.51	22.50	7.2	39,140	0.02%
2022/12/01	51.9	22.73	27	23.08	22.60	24.9	39,480	0.06%
2022/11/30	7.3	23.02	19.4	23.02	23.00	-12.1	39,128	-0.03%
2022/11/29	6.9	22.59	53	22.45	22.85	-46.1	38,153	-0.12%
2022/11/28	17.3	22.10	6.7	22.30	22.20	10.6	37,723	0.03%
2022/11/25	4	22.35	13.1	22.45	22.40	-9.1	37,853	-0.02%
2022/11/24	17.2	22.43	13.2	22.41	22.45	3.9	38,158	0.01%
2022/11/23	20.8	22.43	90.7	22.39	22.55	-69.9	38,123	-0.18%
2022/11/22	4.2	21.41	8	21.43	21.65	-3.8	37,540	-0.01%
2022/11/21	6.8	21.30	8.8	21.35	21.40	-2	37,520	-0.01%
2022/11/18	23.1	21.41	3	21.33	21.40	20.1	37,471	0.05%
2022/11/17	9.2	21.66	16.3	21.69	21.65	-7	37,576	-0.02%
2022/11/16	25.4	21.82	8	21.94	21.80	17.4	37,739	0.05%
2022/11/15	165.6	21.51	176	21.78	22.00	-10.4	37,538	-0.03%	大買/大賣/
2022/11/14	18.3	21.84	8.8	21.83	21.70	9.5	37,461	0.03%
2022/11/11	111.7	21.53	296.9	21.71	21.85	-185.2	37,305	-0.50%	大買/大賣/鉅額交易
2022/11/10	23.6	21.10	22	21.12	21.15	1.6	37,003	0.00%
2022/11/09	315.7	21.12	122.7	21.24	21.20	193.1	37,240	0.52%	大買/大賣/鉅額交易
2022/11/08	7.1	21.47	45.7	21.49	21.55	-38.6	36,802	-0.11%
2022/11/07	9.8	21.35	38.8	21.38	21.45	-28.9	36,762	-0.08%
2022/11/04	3	20.73	0	0.00	20.90	3	36,886	0.01%
2022/11/03	9.9	20.61	3	20.57	20.55	6.9	37,187	0.02%
2022/11/02	7.7	20.90	11	20.93	20.85	-3.3	37,302	-0.01%
2022/11/01	8	20.99	20.4	20.96	21.10	-12.4	37,236	-0.03%
2022/10/31	5.4	20.59	3.3	20.54	20.40	2.2	37,321	0.01%
2022/10/28	10	20.57	10	20.59	20.55	0	37,268	0.00%
2022/10/27	8.1	20.59	18.1	20.63	20.55	-10	37,391	-0.03%
2022/10/26	3.5	20.24	10.4	20.31	20.35	-6.9	37,477	-0.02%
2022/10/25	6.3	19.94	9.5	19.97	20.00	-3.3	37,284	-0.01%
2022/10/24	11.2	20.04	3.3	19.99	19.90	7.9	37,507	0.02%
2022/10/21	18.2	19.85	30.7	19.95	20.00	-12.6	37,362	-0.03%
2022/10/20	53.8	19.52	113.2	19.51	19.70	-59.4	37,386	-0.16%	大賣/
2022/10/19	69.1	19.87	8.9	19.94	19.90	60.2	36,856	0.16%
2022/10/18	82.3	20.03	7	20.02	20.10	75.3	36,666	0.21%
2022/10/17	19.4	19.88	21.3	19.85	19.80	-1.9	36,799	-0.01%
2022/10/14	45	19.89	5.5	19.91	19.80	39.5	37,156	0.11%
2022/10/13	71.3	19.79	39	19.93	19.65	32.3	37,479	0.09%
2022/10/12	27.2	20.31	198.3	20.12	20.25	-171.1	37,051	-0.46%	大賣/鉅額交易
2022/10/11	15.4	20.14	28.2	20.12	20.10	-12.9	37,553	-0.03%
2022/10/07	8.3	20.42	2.3	20.47	20.45	6	37,778	0.02%
2022/10/06	11.3	20.54	15.9	20.55	20.60	-4.6	38,698	-0.01%
2022/10/05	75.6	20.62	20.5	20.63	20.50	55	39,600	0.14%
2022/10/04	120.4	20.14	112	20.27	20.15	8.4	39,489	0.02%	大買/大賣/
2022/10/03	94.7	19.80	57.2	19.84	19.70	37.5	39,279	0.10%
2022/09/30	121.7	19.87	60	19.85	19.85	61.7	39,035	0.16%	大買/
2022/09/29	35.3	20.13	26.1	20.15	20.05	9.2	38,420	0.02%
2022/09/28	51.2	20.29	13	20.22	20.10	38.2	38,398	0.10%
2022/09/27	218.6	20.88	2	20.95	20.75	216.6	37,734	0.57%	大買/鉅額交易
2022/09/26	29.8	21.34	115.2	21.35	21.25	-85.4	37,481	-0.23%	大賣/
2022/09/23	20.2	21.61	8	21.72	21.65	12.2	38,139	0.03%
2022/09/22	186.2	21.61	3	21.73	21.60	183.2	38,352	0.48%	大買/鉅額交易
2022/09/21	25.7	22.04	1	22.05	22.05	24.7	38,110	0.06%
2022/09/20	12.9	22.13	0.2	22.30	22.20	12.7	38,087	0.03%
2022/09/19	7.1	22.22	53.2	22.25	22.15	-46.1	38,054	-0.12%
2022/09/16	32.2	22.19	9	22.30	22.10	23.2	37,980	0.06%
2022/09/15	30.8	22.29	0	0.00	22.30	30.8	37,330	0.08%
2022/09/14	215.7	22.42	0.5	22.45	22.30	215.2	37,527	0.57%	大買/鉅額交易
2022/09/13	65	22.86	0	0.00	22.75	65	37,514	0.17%
2022/09/12	13.1	22.94	0	0.00	22.90	13.1	37,684	0.03%
2022/09/08	14.7	22.82	0	22.95	22.90	14.6	38,143	0.04%
2022/09/07	43.1	22.86	13.1	22.94	22.80	30	38,832	0.08%
2022/09/06	12.6	23.38	14	23.42	23.40	-1.4	38,851	0.00%
2022/09/05	6.2	23.16	37.3	23.23	23.25	-31.1	39,338	-0.08%
2022/09/02	44.9	22.95	5	22.98	22.90	39.9	39,793	0.10%
2022/09/01	169.4	23.00	97	23.13	23.05	72.4	40,102	0.18%	大買/
2022/08/31	2.5	23.52	82.7	23.41	23.50	-80.2	40,481	-0.20%
2022/08/30	74.1	23.28	99	23.35	23.25	-24.9	40,094	-0.06%
2022/08/29	70	23.40	17	23.40	23.50	53	39,792	0.13%
2022/08/26	130.6	23.81	50.2	23.91	23.85	80.4	39,689	0.20%	大買/
2022/08/25	58.4	23.67	56.9	23.85	23.75	1.4	39,795	0.00%
2022/08/24	223.9	23.70	43	23.46	23.45	180.9	39,974	0.45%	大買/鉅額交易
2022/08/23	53.4	23.95	13.1	23.88	23.80	40.3	43,093	0.09%
2022/08/22	15.6	24.35	14.1	24.45	24.35	1.5	44,016	0.00%
2022/08/19	6.7	24.47	5.1	24.47	24.60	1.6	44,991	0.00%
2022/08/18	21.6	24.55	136.1	24.55	24.45	-114.5	45,094	-0.25%	大賣/鉅額交易
2022/08/17	6.4	24.77	20.6	24.85	24.90	-14.2	45,265	-0.03%
2022/08/16	81.2	24.38	22.2	24.42	24.55	59.1	45,351	0.13%
2022/08/15	55.9	24.23	20.8	24.26	24.25	35.1	45,511	0.08%
2022/08/12	21.9	24.03	15.1	24.10	24.10	6.8	45,862	0.01%
2022/08/11	23.3	23.82	36.2	23.97	24.05	-12.8	46,417	-0.03%
2022/08/10	54.6	23.56	46	23.60	23.55	8.6	46,625	0.02%
2022/08/09	9.5	23.42	9.1	23.19	23.30	0.4	46,849	0.00%
2022/08/08	19	23.04	22.3	23.01	23.10	-3.3	47,093	-0.01%
2022/08/05	2	22.83	13.6	22.83	23.00	-11.6	47,952	-0.02%
2022/08/04	24	22.24	0.8	22.35	22.25	23.3	48,357	0.05%
2022/08/03	12.3	22.32	0.2	22.55	22.30	12.1	48,627	0.02%
2022/08/02	36.2	22.46	4.4	22.54	22.45	31.8	49,045	0.06%
2022/08/01	7.7	22.79	2	22.90	22.95	5.7	49,276	0.01%
2022/07/29	44.4	22.98	4	23.43	22.95	40.4	49,904	0.08%
2022/07/28	2.7	23.08	7.1	23.19	23.20	-4.4	50,145	-0.01%
2022/07/27	4.2	22.93	7.9	22.83	22.95	-3.7	50,004	-0.01%
2022/07/26	1.2	22.86	7	22.91	22.95	-5.9	50,007	-0.01%
2022/07/25	5.9	22.76	5	22.80	22.70	0.8	50,025	0.00%
2022/07/22	8.4	22.52	28.6	22.56	22.75	-20.3	50,265	-0.04%
2022/07/21	4.3	22.49	16	22.36	22.65	-11.7	50,606	-0.02%
2022/07/20	19.9	22.38	180	22.69	22.25	-160.1	50,794	-0.32%	大賣/鉅額交易
2022/07/19	22.4	22.20	43.9	22.23	22.20	-21.5	50,687	-0.04%
2022/07/18	45.2	22.11	6	22.26	22.30	39.2	51,013	0.08%
2022/07/15	74.7	21.93	22.1	21.90	21.80	52.6	50,644	0.10%
2022/07/14	138.3	22.33	2	22.25	22.25	136.3	50,425	0.27%	大買/鉅額交易
2022/07/13	186.2	23.69	235.3	23.62	23.45	-49	49,828	-0.10%	大買/大賣/
2022/07/12	92.6	23.13	2	23.05	22.95	90.6	49,189	0.18%
2022/07/11	127.8	23.74	4	23.85	23.65	123.8	49,079	0.25%	大買/鉅額交易
2022/07/08	23	23.95	7	24.04	23.85	16	49,584	0.03%
2022/07/07	9.2	23.70	8.5	23.78	23.70	0.7	49,762	0.00%
2022/07/06	86.2	23.58	9.2	23.57	23.50	77	50,021	0.15%
2022/07/05	12.5	24.26	3.2	24.62	24.30	9.3	49,644	0.02%
2022/07/04	25.7	24.20	9	24.41	24.30	16.7	49,813	0.03%
2022/07/01	50.7	24.59	37.3	24.50	24.60	13.4	51,056	0.03%
2022/06/30	72.1	25.31	0	0.00	25.10	72.1	51,643	0.14%
2022/06/29	16.9	25.61	21.9	25.74	25.80	-4.9	51,917	-0.01%
2022/06/28	35.8	25.83	1	26.00	25.80	34.8	52,170	0.07%
2022/06/27	5.5	26.32	2.6	26.43	26.20	2.8	52,607	0.01%
2022/06/24	16.8	26.15	80	26.32	26.30	-63.2	52,432	-0.12%
2022/06/23	38.3	25.82	46.6	25.96	26.05	-8.3	52,483	-0.02%
2022/06/22	31.4	26.01	5.3	26.09	26.05	26.1	52,405	0.05%
2022/06/21	1.2	26.33	95.1	26.24	26.45	-94	52,380	-0.18%
2022/06/20	103.3	25.81	31	25.82	25.50	72.3	52,656	0.14%	大買/
2022/06/17	83	26.18	25.5	26.16	26.00	57.6	52,494	0.11%
2022/06/16	23.9	26.78	69.4	26.83	26.60	-45.5	52,312	-0.09%
2022/06/15	2.2	26.16	38.2	26.25	26.30	-36	52,759	-0.07%
2022/06/14	24.4	25.80	123.7	25.74	26.00	-99.3	53,021	-0.19%	大賣/
2022/06/13	68.2	25.43	19.8	25.60	25.55	48.5	52,770	0.09%
2022/06/10	11.2	25.62	60.2	25.92	26.00	-49	52,499	-0.09%
2022/06/09	244.4	26.00	0	0.00	25.85	244.4	52,248	0.47%	大買/鉅額交易
2022/06/08	3.2	26.75	8	26.80	26.75	-4.8	51,486	-0.01%
2022/06/07	8.6	26.59	1.6	26.61	26.55	7.1	51,853	0.01%
2022/06/06	1.1	26.88	10	26.82	26.85	-8.9	52,387	-0.02%
2022/06/02	15.4	26.51	4	26.65	26.60	11.4	53,198	0.02%
2022/06/01	37.9	26.67	10	26.73	26.55	27.9	54,359	0.05%
2022/05/31	46.9	26.45	22.3	27.04	27.15	24.6	54,651	0.05%
2022/05/30	25.9	26.81	122.9	26.99	27.10	-97	51,544	-0.19%	大賣/
2022/05/27	18.4	26.47	222.2	26.21	26.60	-203.8	50,778	-0.40%	大賣/鉅額交易
2022/05/26	37.6	25.37	1	25.30	25.30	36.6	50,891	0.07%
2022/05/25	40.1	25.38	1.7	25.69	25.35	38.4	51,632	0.07%
2022/05/24	55.4	25.56	3.4	25.66	25.55	52	52,700	0.10%
2022/05/23	5.6	25.45	2	25.45	25.45	3.5	52,523	0.01%
2022/05/20	16.5	25.41	6	25.48	25.45	10.5	52,738	0.02%
2022/05/19	190.9	25.34	32.4	25.26	25.30	158.5	52,434	0.30%	大買/鉅額交易
2022/05/18	12.2	25.90	10.6	25.84	26.10	1.6	51,969	0.00%
2022/05/17	16	25.54	9	25.58	25.50	7	52,002	0.01%
2022/05/16	19.2	25.63	8.1	25.71	25.70	11.1	52,112	0.02%
2022/05/13	29.1	25.78	6.3	25.81	25.80	22.8	51,999	0.04%
2022/05/12	50.6	26.39	18.6	26.40	26.05	32	51,405	0.06%
2022/05/11	89.3	27.10	61.6	27.28	27.10	27.7	51,084	0.05%
2022/05/10	14.6	27.17	24.4	27.26	27.55	-9.8	51,342	-0.02%
2022/05/09	25.4	27.41	3.5	27.25	27.30	21.9	51,224	0.04%
2022/05/06	24.9	27.55	24.3	27.62	28.00	0.6	51,525	0.00%
2022/05/05	151.8	28.34	21	28.33	28.05	130.8	52,080	0.25%	大買/鉅額交易
2022/05/04	5.5	28.87	0	0.00	28.90	5.5	51,753	0.01%
2022/05/03	12.1	28.80	4.5	28.88	28.75	7.6	52,196	0.01%
2022/04/29	6.4	29.08	10.2	29.06	29.25	-3.8	52,517	-0.01%
2022/04/28	20.6	28.82	4.3	28.92	29.00	16.3	52,771	0.03%
2022/04/27	28.4	29.10	17	28.99	28.90	11.3	52,740	0.02%
2022/04/26	27.3	29.51	28.3	29.57	29.70	-1.1	52,882	0.00%
2022/04/25	33.1	28.92	9.5	29.12	29.10	23.6	52,663	0.04%
2022/04/22	29	28.69	38.2	29.23	29.45	-9.2	52,476	-0.02%
2022/04/21	24.1	28.79	10	28.67	28.75	14.1	52,787	0.03%
2022/04/20	11.4	28.94	37.3	29.06	29.20	-25.9	54,276	-0.05%
2022/04/19	11.1	28.88	7.5	28.99	28.95	3.6	54,643	0.01%
2022/04/18	75.8	28.50	165.5	28.77	28.75	-89.7	55,421	-0.16%	大賣/
2022/04/15	13	29.36	83	29.49	29.35	-70.1	55,161	-0.13%
2022/04/14	74.3	29.81	54.1	29.76	29.45	20.2	55,199	0.04%
2022/04/13	28	30.36	27.3	30.30	30.35	0.6	54,960	0.00%
2022/04/12	2.1	30.47	31.1	30.59	30.70	-29	54,588	-0.05%
2022/04/11	17.1	30.53	20.4	30.60	30.45	-3.3	54,014	-0.01%
2022/04/08	66.9	30.34	33.9	30.44	30.50	33	53,483	0.06%
2022/04/07	88.3	30.66	156.7	30.50	30.35	-68.4	52,910	-0.13%	大賣/
2022/04/06	23.6	30.04	20.5	30.06	30.15	3	51,305	0.01%
2022/04/01	11.6	29.73	61.8	29.70	29.85	-50.2	49,861	-0.10%
2022/03/31	95	29.28	33.2	29.30	29.40	61.8	49,092	0.13%
2022/03/30	55.3	29.04	60.2	29.04	29.00	-5	48,418	-0.01%
2022/03/29	30.2	28.80	2.1	28.80	28.80	28.1	47,964	0.06%
2022/03/28	20.9	28.83	13.2	28.66	29.00	7.7	48,207	0.02%
2022/03/25	7.6	28.93	17.1	28.90	29.00	-9.5	48,151	-0.02%
2022/03/24	16.2	29.10	50	29.17	29.15	-33.8	48,056	-0.07%
2022/03/23	63.4	29.09	93.4	28.97	29.20	-30	48,030	-0.06%
2022/03/22	11.2	28.35	33.7	28.43	28.55	-22.5	47,386	-0.05%
2022/03/21	40.4	28.31	32.3	28.42	28.30	8.1	47,093	0.02%
2022/03/18	38	28.19	74.8	28.32	28.15	-36.8	46,789	-0.08%
2022/03/17	72.3	27.47	76.1	27.62	27.60	-3.8	45,712	-0.01%
2022/03/16	23.4	26.75	36.1	26.95	26.95	-12.7	45,111	-0.03%
2022/03/15	40.4	26.65	32.4	26.73	26.60	8	44,878	0.02%
2022/03/14	8	26.78	9	26.83	26.80	-1	45,252	0.00%
2022/03/11	7.5	26.55	8.3	26.53	26.50	-0.8	45,719	0.00%
2022/03/10	15.6	26.67	72.2	26.61	26.80	-56.6	45,980	-0.12%
2022/03/09	64.2	25.85	33.1	26.02	25.75	31.1	46,095	0.07%
2022/03/08	106.1	25.75	45.6	25.79	25.60	60.5	45,964	0.13%	大買/
2022/03/07	115.3	26.20	27.3	26.31	26.25	88	45,170	0.19%	大買/
2022/03/04	49.9	27.42	4	27.39	27.35	45.9	44,605	0.10%
2022/03/03	11.6	27.91	20	27.97	27.95	-8.5	44,184	-0.02%
2022/03/02	6.6	27.72	21	27.79	27.95	-14.4	44,067	-0.03%
2022/03/01	21.4	27.57	108	27.41	27.75	-86.6	44,046	-0.20%	大賣/
2022/02/25	80.9	26.69	31.7	26.78	27.15	49.2	43,248	0.11%
2022/02/24	275.4	27.02	44	26.92	26.90	231.4	42,362	0.55%	大買/鉅額交易
2022/02/23	46.6	27.63	57.5	27.85	27.80	-10.9	40,992	-0.03%
2022/02/22	136.8	27.75	47	27.79	27.85	89.8	41,082	0.22%	大買/
2022/02/21	14.2	28.14	14	28.19	28.35	0.2	40,847	0.00%
2022/02/18	18.4	28.29	5	28.32	28.35	13.4	41,144	0.03%
2022/02/17	21.1	28.44	11	28.54	28.45	10.1	41,111	0.02%
2022/02/16	62	28.26	11	28.40	28.20	51	40,784	0.13%
2022/02/15	67.7	28.34	8	28.30	28.15	59.7	40,242	0.15%
2022/02/14	13.1	28.38	14.1	28.45	28.65	-1	39,948	0.00%
2022/02/11	23.6	28.62	5.5	28.73	28.85	18.1	39,558	0.05%
2022/02/10	35.1	28.67	6.7	28.69	28.85	28.4	39,375	0.07%
2022/02/09	9.1	28.94	128.8	28.78	28.90	-119.7	38,799	-0.31%	大賣/鉅額交易
2022/02/08	8.9	28.54	30.3	28.68	28.70	-21.4	38,318	-0.06%
2022/02/07	68	28.37	68.4	28.31	28.50	-0.3	37,643	0.00%
2022/01/26	1.5	27.55	15.5	27.54	27.60	-14	36,413	-0.04%
2022/01/25	63.5	27.10	55.4	27.10	27.25	8.1	36,212	0.02%
2022/01/24	46.6	27.45	38.1	27.24	27.50	8.5	35,877	0.02%
2022/01/21	31	27.17	56.3	27.25	27.40	-25.3	35,482	-0.07%
2022/01/20	14.1	27.65	3.4	27.74	27.70	10.7	34,989	0.03%
2022/01/19	17.9	27.77	43	27.90	27.80	-25.1	34,687	-0.07%
2022/01/18	22.2	27.94	26.4	27.99	27.90	-4.2	34,083	-0.01%
2022/01/17	15.6	27.76	78.2	27.79	27.80	-62.6	33,806	-0.19%
2022/01/14	223.8	28.28	195.7	27.99	27.90	28.1	33,758	0.08%	大買/大賣/
2022/01/13	72.3	28.20	117.2	28.10	28.45	-44.8	33,519	-0.13%	大賣/
2022/01/12	380.3	27.44	515.5	27.38	27.40	-135.3	32,036	-0.42%	大買/大賣/鉅額交易
2022/01/11	160.2	27.13	94.8	27.00	27.40	65.3	31,414	0.21%	大買/
2022/01/10	7.1	26.20	10.2	26.29	26.40	-3.1	30,637	-0.01%
2022/01/07	5.4	26.16	14.5	26.27	26.30	-9.1	30,625	-0.03%
2022/01/06	7.3	26.04	2	26.15	26.20	5.3	30,273	0.02%
2022/01/05	3.5	25.96	16	25.98	26.05	-12.5	29,814	-0.04%
2022/01/04	18.8	25.77	2	25.85	25.95	16.8	29,971	0.06%
2022/01/03	32.5	25.97	8	25.99	25.75	24.5	29,966	0.08%
2021/12/30	11	26.01	2.3	26.00	25.95	8.7	30,503	0.03%
2021/12/29	40.4	25.97	25	25.98	26.10	15.4	30,879	0.05%
2021/12/28	0	0.00	4	25.93	25.95	-4	31,034	-0.01%
2021/12/27	22	25.80	10	25.81	25.80	12	31,043	0.04%
2021/12/24	0	25.85	3.2	25.92	25.85	-3.2	31,571	-0.01%
2021/12/23	4.9	25.84	1	25.85	25.90	3.9	31,987	0.01%
2021/12/22	4.1	25.95	6	25.84	25.80	-1.9	32,059	-0.01%
2021/12/21	11	25.57	23.7	25.65	25.65	-12.7	32,072	-0.04%
2021/12/20	45.6	25.34	17	25.25	25.35	28.6	32,028	0.09%
2021/12/17	7	25.61	6	25.73	25.60	1	32,276	0.00%
2021/12/16	25	25.37	9.2	25.48	25.50	15.9	32,351	0.05%
2021/12/15	29.9	25.42	3.3	25.53	25.35	26.6	32,803	0.08%
2021/12/14	28.4	25.40	7.4	25.43	25.55	21	33,573	0.06%
2021/12/13	11.4	25.85	2.4	25.81	25.85	8.9	34,321	0.03%
2021/12/10	5.1	25.92	7.7	25.96	25.95	-2.6	34,337	-0.01%
2021/12/09	18	25.77	273.3	25.85	25.90	-255.3	34,485	-0.74%	大賣/鉅額交易
2021/12/08	117.6	25.84	4.5	25.90	25.95	113.1	34,539	0.33%	大買/鉅額交易
2021/12/07	37.3	25.41	75.4	25.79	26.00	-38.1	33,932	-0.11%
2021/12/06	92.1	25.24	24.7	25.36	25.45	67.4	33,351	0.20%
2021/12/03	29	25.00	25.1	25.08	25.20	3.9	33,150	0.01%
2021/12/02	9	24.51	23.4	24.89	25.00	-14.4	32,490	-0.04%
2021/12/01	3.1	24.55	5	24.61	24.85	-1.9	31,937	-0.01%
2021/11/30	53	24.44	1	24.45	24.40	52	31,777	0.16%
2021/11/29	25.4	24.32	14	24.31	24.30	11.4	31,012	0.04%
2021/11/26	9.1	24.63	29.7	24.60	24.70	-20.6	30,927	-0.07%
2021/11/25	4	24.82	23.4	24.88	24.95	-19.3	31,206	-0.06%
2021/11/24	66	24.80	74	24.82	24.80	-8	31,106	-0.03%
2021/11/23	2.4	24.44	9	24.49	24.50	-6.6	31,063	-0.02%
2021/11/22	16.4	24.36	12	24.38	24.40	4.4	31,119	0.01%
2021/11/19	42.8	24.35	5	24.42	24.25	37.8	31,263	0.12%
2021/11/18	63.1	24.64	22.2	24.66	24.75	40.9	31,198	0.13%
2021/11/17	15	24.30	17.4	24.39	24.45	-2.4	31,080	-0.01%
2021/11/16	2	24.00	16	23.99	24.05	-14	30,878	-0.05%
2021/11/15	3.1	23.88	43.4	23.94	24.00	-40.3	31,057	-0.13%
2021/11/12	15.1	23.60	9.1	23.66	23.70	6	30,892	0.02%
2021/11/11	7	23.47	1	23.60	23.60	6	31,098	0.02%
2021/11/10	4	23.49	13.1	23.49	23.55	-9.1	32,063	-0.03%
2021/11/09	4	23.54	10.4	23.52	23.55	-6.4	33,086	-0.02%
2021/11/08	1.1	23.35	7.1	23.34	23.40	-6.1	33,500	-0.02%
2021/11/05	11	23.16	0	0.00	23.20	11	33,717	0.03%
2021/11/04	5	23.40	29	23.32	23.25	-24	33,798	-0.07%
2021/11/03	8	23.25	13	23.32	23.35	-5	33,795	-0.01%
2021/11/02	20	23.15	27.2	23.12	23.10	-7.2	34,050	-0.02%
2021/11/01	14.2	23.07	7	23.04	23.05	7.2	34,278	0.02%
2021/10/29	9.1	23.20	5	23.20	23.20	4.1	34,215	0.01%
2021/10/28	15.2	23.32	1	23.35	23.40	14.2	34,225	0.04%
2021/10/27	33.5	23.38	1	23.30	23.40	32.5	34,355	0.09%
2021/10/26	2	23.58	30.1	23.60	23.55	-28.1	34,437	-0.08%
2021/10/25	1	23.50	17	23.57	23.55	-16	34,263	-0.05%
2021/10/22	1	23.50	13.4	23.42	23.55	-12.3	34,316	-0.04%
2021/10/21	1	23.20	41.2	23.27	23.40	-40.2	33,922	-0.12%
2021/10/20	0.3	23.10	0.4	23.05	23.00	-0.1	33,272	0.00%
2021/10/19	0	0.00	0.5	23.05	23.00	-0.5	33,057	0.00%
2021/10/18	2	23.05	56.6	23.10	23.05	-54.6	32,921	-0.17%
2021/10/15	6	22.95	10	22.99	23.00	-4	32,613	-0.01%
2021/10/14	1.2	22.93	12	22.92	22.95	-10.8	32,692	-0.03%
2021/10/13	4.1	22.78	1	22.85	22.85	3.1	32,941	0.01%
2021/10/12	4	22.69	0	0.00	22.90	4	33,807	0.01%
2021/10/08	2	22.85	21	22.85	22.90	-19	33,738	-0.06%
2021/10/07	2.4	22.81	31	22.91	22.85	-28.6	33,870	-0.08%
2021/10/06	0.1	22.50	8	22.61	22.70	-7.9	33,628	-0.02%
2021/10/05	11.2	22.31	1	22.40	22.45	10.2	33,576	0.03%
2021/10/04	23.8	22.38	0	22.55	22.40	23.8	33,626	0.07%
2021/10/01	54.4	22.46	6.2	22.46	22.50	48.2	33,881	0.14%
2021/09/30	2.2	22.75	2.5	22.79	22.90	-0.3	33,630	0.00%
2021/09/29	14	22.63	1	22.75	22.75	13	33,470	0.04%
2021/09/28	2.2	22.81	59.1	22.76	22.90	-56.9	33,327	-0.17%
2021/09/27	27	22.80	0.2	22.84	22.75	26.8	33,111	0.08%
2021/09/24	10.2	22.78	9.5	22.99	22.80	0.8	33,140	0.00%
2021/09/23	1	22.75	3.4	22.89	22.95	-2.4	33,035	-0.01%
2021/09/22	72.5	22.57	11.3	22.63	22.60	61.2	32,828	0.19%
2021/09/17	13.2	23.11	0	0.00	23.00	13.2	32,216	0.04%
2021/09/16	1.3	23.40	30	23.33	23.40	-28.7	31,654	-0.09%
2021/09/15	0.5	22.95	17	22.96	23.00	-16.5	30,744	-0.05%
2021/09/14	0.2	22.95	7	23.00	23.00	-6.8	30,609	-0.02%
2021/09/13	7	22.94	3.9	22.97	23.00	3.1	30,470	0.01%
2021/09/10	4.5	22.93	14	22.93	22.95	-9.5	30,734	-0.03%
2021/09/09	1	22.70	0	22.80	22.85	1	31,186	0.00%
2021/09/08	37	22.81	18	22.86	22.90	19	31,342	0.06%
2021/09/07	38.2	22.80	3	22.75	22.85	35.2	31,339	0.11%
2021/09/06	6.1	22.76	11	22.81	22.85	-4.9	31,468	-0.02%
2021/09/03	3.4	22.76	16.5	22.77	22.85	-13.2	31,466	-0.04%
2021/09/02	25.6	22.61	7	22.63	22.70	18.6	31,484	0.06%
2021/09/01	6.4	22.92	14	22.90	23.00	-7.6	31,489	-0.02%
2021/08/31	9	22.91	5	22.89	23.00	4	31,304	0.01%
2021/08/30	7	22.78	34.5	22.85	22.90	-27.4	30,826	-0.09%
2021/08/27	14.4	22.66	13	22.68	22.75	1.4	30,851	0.00%
2021/08/26	7.1	22.26	18.5	22.15	22.40	-11.4	30,525	-0.04%
2021/08/25	5.1	22.18	4	22.28	22.30	1.1	30,608	0.00%
2021/08/24	9.1	21.75	25.2	21.89	22.00	-16.1	30,324	-0.05%
2021/08/23	13	21.45	165	21.54	21.45	-152	30,290	-0.50%	大賣/鉅額交易
2021/08/20	58.7	21.12	10	21.13	21.15	48.7	30,598	0.16%
2021/08/19	30.2	21.34	2	21.30	21.35	28.2	31,913	0.09%
2021/08/18	6.4	21.59	3	21.57	21.60	3.4	31,640	0.01%
2021/08/17	17.4	21.47	1	21.60	21.60	16.4	32,363	0.05%
2021/08/16	114.8	21.40	9	21.30	21.40	105.8	32,290	0.33%	大買/鉅額交易
2021/08/13	88.2	22.86	24	22.86	22.80	64.2	32,099	0.20%
2021/08/12	17.1	22.93	22	22.95	22.90	-4.9	31,613	-0.02%
2021/08/11	12.6	22.98	36	23.00	23.00	-23.4	31,314	-0.07%
2021/08/10	4.1	23.00	7.3	23.08	23.00	-3.2	31,564	-0.01%
2021/08/09	11.4	22.96	34.5	23.02	23.10	-23.1	32,212	-0.07%
2021/08/06	4.2	23.11	16	23.07	23.10	-11.9	32,486	-0.04%
2021/08/05	9.3	23.04	13	23.05	23.10	-3.7	33,171	-0.01%
2021/08/04	41	23.01	12	23.05	23.00	29	35,359	0.08%
2021/08/03	0	0.00	2	23.15	23.05	-2	36,865	-0.01%
2021/08/02	5	23.00	11.4	22.94	23.10	-6.4	38,154	-0.02%
2021/07/30	5	22.80	16	22.88	22.85	-11	38,287	-0.03%
2021/07/29	6	22.76	25.1	22.81	22.80	-19.1	38,669	-0.05%
2021/07/28	70.5	22.61	49	22.63	22.75	21.5	39,014	0.06%
2021/07/27	12.8	22.83	3	22.83	22.85	9.8	39,561	0.02%
2021/07/26	45.4	22.88	21	23.00	22.90	24.4	40,148	0.06%
2021/07/23	44.6	22.90	49.4	22.99	23.00	-4.8	40,400	-0.01%
2021/07/22	56.8	22.80	59	22.84	22.85	-2.2	40,669	-0.01%
2021/07/21	25.6	22.66	79	22.67	22.70	-53.4	41,004	-0.13%
2021/07/20	177	22.73	2.6	22.67	22.65	174.4	41,527	0.42%	大買/鉅額交易
2021/07/19	25.3	23.02	1.1	23.00	23.00	24.2	41,459	0.06%
2021/07/16	17	22.92	248.1	22.88	23.05	-231	41,699	-0.55%	大賣/鉅額交易
2021/07/15	18	22.69	1	22.65	22.75	17	41,161	0.04%
2021/07/14	56	22.66	1.2	22.69	22.70	54.8	41,478	0.13%
2021/07/13	21	22.70	18	22.73	22.70	3	42,089	0.01%
2021/07/12	83	22.74	119	22.86	22.65	-36	41,905	-0.09%	大賣/
2021/07/09	41	22.66	4	22.66	22.70	37	41,888	0.09%
2021/07/08	8.6	22.81	51.3	22.84	22.85	-42.7	41,757	-0.10%
2021/07/07	0.5	22.57	5.3	22.66	22.65	-4.8	41,843	-0.01%
2021/07/06	0.5	22.55	5.1	22.59	22.60	-4.6	41,746	-0.01%
2021/07/05	11.6	22.45	50	22.51	22.50	-38.4	41,750	-0.09%
2021/07/02	19.2	22.45	0.2	22.50	22.40	19	41,755	0.05%
2021/07/01	81	22.52	1.7	22.56	22.55	79.3	41,913	0.19%
2021/06/30	70.5	22.65	79.4	22.74	22.70	-8.9	41,894	-0.02%
2021/06/29	84.4	22.42	78	22.55	22.60	6.4	41,824	0.02%
2021/06/28	11	22.66	6	22.66	22.65	5	42,026	0.01%
2021/06/25	14	22.70	83.2	22.69	22.75	-69.2	42,487	-0.16%
2021/06/24	25.1	22.49	71.1	22.55	22.55	-46	42,451	-0.11%
2021/06/23	24	22.39	12.4	22.46	22.55	11.6	42,846	0.03%
2021/06/22	108	22.30	119.2	22.38	22.30	-11.2	43,399	-0.03%	大買/大賣/
2021/06/21	22.1	22.09	2.3	22.22	22.25	19.8	43,413	0.05%
2021/06/18	34.1	22.17	44	22.20	22.15	-9.9	43,304	-0.02%
2021/06/17	66	22.19	0	0.00	22.30	66	42,894	0.15%
2021/06/16	32.1	22.24	2	22.25	22.40	30.1	43,429	0.07%
2021/06/15	27.5	22.35	10	22.50	22.40	17.5	43,528	0.04%
2021/06/11	130.1	22.43	3	22.45	22.50	127.1	44,044	0.29%	大買/鉅額交易
2021/06/10	127	22.37	2	22.40	22.50	125	44,798	0.28%	大買/鉅額交易
2021/06/09	14	22.38	2	22.38	22.45	12	45,733	0.03%
2021/06/08	14	22.47	7	22.66	22.55	7	46,197	0.02%
2021/06/07	153.1	22.52	6.1	22.49	22.55	147	47,083	0.31%	大買/鉅額交易
2021/06/04	303.1	22.57	137	22.75	22.75	166.1	47,616	0.35%	大買/大賣/鉅額交易
2021/06/03	95	22.82	13	22.82	22.90	82	48,813	0.17%
2021/06/02	237.1	22.90	17	22.86	22.95	220.1	49,204	0.45%	大買/鉅額交易
2021/06/01	226	22.91	21.9	22.96	23.00	204.1	49,151	0.42%	大買/鉅額交易
2021/05/31	224.2	23.05	23.2	23.11	23.05	200.9	49,478	0.41%	大買/鉅額交易
2021/05/28	3	22.93	157.1	22.84	23.00	-154.1	49,540	-0.31%	大賣/鉅額交易
2021/05/27	244	22.52	4	22.53	22.40	240	49,248	0.49%	大買/鉅額交易
2021/05/26	12	22.98	23	23.00	23.00	-11	49,174	-0.02%
2021/05/25	10.3	22.82	92.3	23.05	22.85	-82	49,644	-0.17%
2021/05/24	185.1	22.30	169.4	22.50	22.50	15.7	49,453	0.03%	大買/大賣/
2021/05/21	10	22.55	10.1	23.11	22.60	-0.1	49,918	0.00%
2021/05/20	8	22.18	17	22.30	22.30	-9	49,372	-0.02%
2021/05/19	28	22.29	17.5	22.44	22.25	10.5	49,423	0.02%
2021/05/18	20	21.92	31	22.26	22.50	-11	50,016	-0.02%
2021/05/17	40.1	21.32	142	21.33	21.55	-101.9	50,600	-0.20%	大賣/鉅額交易
2021/05/14	207.1	22.04	10	21.97	22.00	197.1	49,939	0.39%	大買/鉅額交易
2021/05/13	187.2	21.99	187.1	22.09	22.05	0.1	49,359	0.00%	大買/大賣/
2021/05/12	126.5	22.55	118.8	22.71	22.35	7.7	48,528	0.02%	大買/大賣/
2021/05/11	76.5	23.70	29.1	23.85	23.65	47.4	46,106	0.10%
2021/05/10	57.1	23.62	58	23.64	23.95	-0.9	44,550	0.00%
2021/05/07	5.1	23.00	84	23.05	23.10	-78.9	43,845	-0.18%
2021/05/06	5.3	22.62	36	22.85	23.00	-30.7	43,925	-0.07%
2021/05/05	6.1	22.37	121.2	22.53	22.50	-115.1	43,415	-0.27%	大賣/鉅額交易
2021/05/04	148.1	22.31	118.4	22.55	22.35	29.7	43,236	0.07%	大買/大賣/
2021/05/03	110.6	22.58	114.1	22.71	22.75	-3.6	42,924	-0.01%	大買/大賣/
2021/04/29	31.5	23.02	2.5	23.00	22.80	29	42,522	0.07%
2021/04/28	12	23.15	10	23.23	23.25	2	42,261	0.00%
2021/04/27	2	23.07	8.5	23.17	23.15	-6.5	42,522	-0.02%
2021/04/26	40	23.05	49.1	23.05	23.10	-9.1	42,262	-0.02%
2021/04/23	7.3	22.80	4.8	22.85	22.80	2.6	41,851	0.01%
2021/04/22	34.3	22.92	27.1	22.93	22.90	7.2	41,835	0.02%
2021/04/21	12	22.84	15	22.82	22.90	-3	41,544	-0.01%
2021/04/20	59.1	22.86	38	22.90	22.90	21.1	41,334	0.05%
2021/04/19	20.4	22.51	34.1	22.60	22.80	-13.6	40,921	-0.03%
2021/04/16	0.4	22.15	13	22.24	22.25	-12.6	40,432	-0.03%
2021/04/15	12	22.14	51.3	22.19	22.25	-39.2	41,015	-0.10%
2021/04/14	6.1	22.01	26.5	22.05	22.10	-20.4	41,089	-0.05%
2021/04/13	5	22.04	89.6	22.07	22.10	-84.6	41,035	-0.21%
2021/04/12	9.1	21.68	10.1	21.76	21.90	-1.1	40,770	0.00%
2021/04/09	23.4	21.59	10.7	21.60	21.60	12.8	40,814	0.03%
2021/04/08	29.2	21.81	18.2	21.81	21.80	11	40,811	0.03%
2021/04/07	7	21.94	52	21.99	22.00	-45	41,304	-0.11%
2021/04/06	6.1	21.83	29	21.88	21.95	-22.9	41,296	-0.06%
2021/04/01	80	21.89	14	21.89	21.85	66	41,300	0.16%
2021/03/31	55.1	21.91	28.7	22.07	22.10	26.4	41,073	0.06%
2021/03/30	12.5	21.93	26.1	21.97	22.00	-13.7	40,744	-0.03%
2021/03/29	8	21.89	10	21.94	22.00	-2	40,197	-0.01%
2021/03/26	2.5	21.82	87	21.81	21.90	-84.5	39,885	-0.21%
2021/03/25	5	21.66	56	21.74	21.80	-51	39,408	-0.13%
2021/03/24	7.4	21.45	39	21.50	21.50	-31.6	38,917	-0.08%
2021/03/23	3.1	21.40	24.3	21.42	21.40	-21.2	38,863	-0.05%
2021/03/22	23.6	21.27	24.5	21.31	21.35	-0.9	38,694	0.00%
2021/03/19	27.3	21.32	36.4	21.35	21.30	-9.1	38,735	-0.02%
2021/03/18	28	21.51	64.3	21.60	21.55	-36.3	38,061	-0.10%
2021/03/17	24.5	21.63	2	21.70	21.60	22.5	38,085	0.06%
2021/03/16	61.2	21.72	48.2	21.73	21.80	13	37,645	0.03%
2021/03/15	14	21.70	118	21.64	21.75	-104	37,129	-0.28%	大賣/鉅額交易
2021/03/12	43.8	21.12	28.6	21.21	21.35	15.2	36,563	0.04%
2021/03/11	23.8	21.30	78.9	21.38	21.10	-55.1	36,121	-0.15%
2021/03/10	44	21.07	55.6	21.12	21.20	-11.6	35,463	-0.03%
2021/03/09	43.3	21.01	205.5	21.01	21.10	-162.3	34,914	-0.46%	大賣/鉅額交易
2021/03/08	11.7	20.59	96	20.47	20.60	-84.3	33,545	-0.25%
2021/03/05	9.1	20.19	28	20.23	20.30	-18.9	33,395	-0.06%
2021/03/04	99	20.24	1.5	20.24	20.35	97.5	34,399	0.28%
2021/03/03	16.5	20.42	76	20.47	20.40	-59.5	34,249	-0.17%
2021/03/02	53.1	20.29	24.1	20.34	20.20	29	33,925	0.09%
2021/02/26	153.4	20.33	13.4	20.50	20.00	140.1	33,617	0.42%	大買/鉅額交易
2021/02/25	26.1	20.77	25.1	20.81	20.90	0.9	32,253	0.00%
2021/02/24	23	20.82	28.5	20.75	20.75	-5.5	31,830	-0.02%
2021/02/23	17	20.48	78.9	20.55	20.70	-61.8	31,373	-0.20%
2021/02/22	22	20.29	67.6	20.34	20.40	-45.6	30,959	-0.15%
2021/02/19	28	20.10	112	20.10	20.20	-84	31,135	-0.27%	大賣/
2021/02/18	2.2	19.95	214.6	20.07	20.00	-212.4	31,137	-0.68%	大賣/鉅額交易
2021/02/17	23.4	19.79	104.4	19.82	19.90	-81	30,944	-0.26%	大賣/
2021/02/05	20	19.28	6	19.41	19.40	14	30,141	0.05%
2021/02/04	4	19.20	3	19.22	19.20	1	30,549	0.00%
2021/02/03	2	19.23	6.3	19.30	19.25	-4.3	32,051	-0.01%
2021/02/02	7	19.25	21.1	19.29	19.25	-14	33,079	-0.04%
2021/02/01	3.1	19.15	12.6	19.09	19.15	-9.5	33,410	-0.03%
2021/01/29	41.4	19.05	2	19.15	19.00	39.4	33,638	0.12%
2021/01/28	48	19.18	3	19.25	19.20	45	32,977	0.14%
2021/01/27	1.5	19.40	18	19.45	19.40	-16.5	32,563	-0.05%
2021/01/26	17.1	19.36	2	19.40	19.30	15.1	32,430	0.05%
2021/01/25	1	19.60	91.2	19.47	19.60	-90.2	32,270	-0.28%
2021/01/22	33	19.20	4.2	19.21	19.20	28.8	32,136	0.09%
2021/01/21	39	19.23	12	19.37	19.25	27	32,122	0.08%
2021/01/20	33.1	19.34	16	19.36	19.20	17.1	32,124	0.05%
2021/01/19	5	19.64	7.4	19.67	19.65	-2.4	31,687	-0.01%
2021/01/18	5	19.58	8	19.61	19.70	-3	31,544	-0.01%
2021/01/15	21.3	19.76	14	19.85	19.70	7.3	31,287	0.02%
2021/01/14	5	19.81	5	19.87	19.85	0	31,330	0.00%
2021/01/13	14	19.77	13	19.81	19.85	1	31,188	0.00%
2021/01/12	15.1	19.75	23	19.77	19.70	-7.9	31,252	-0.03%
2021/01/11	9.4	19.91	43.2	19.88	19.95	-33.8	31,210	-0.11%
2021/01/08	23.1	19.86	157.3	19.91	20.00	-134.2	31,051	-0.43%	大賣/鉅額交易
2021/01/07	2	19.75	61	19.76	19.80	-59	30,622	-0.19%
2021/01/06	19	19.58	6.2	19.58	19.55	12.8	30,449	0.04%
2021/01/05	6	19.53	7	19.59	19.60	-1	30,558	0.00%
2021/01/04	14.7	19.62	35	19.62	19.55	-20.3	30,587	-0.07%
2020/12/31	15	19.66	9	19.68	19.70	6	30,360	0.02%
2020/12/30	102	19.65	162	19.59	19.75	-60	30,292	-0.20%	大買/大賣/
2020/12/29	8.2	19.29	37	19.24	19.25	-28.9	29,755	-0.10%
2020/12/28	13.4	19.21	1	19.20	19.20	12.4	29,784	0.04%
2020/12/25	19	19.24	16	19.27	19.30	3	29,938	0.01%
2020/12/24	14	19.21	3	19.25	19.25	11	30,275	0.04%
2020/12/23	58.1	19.23	11	19.20	19.20	47.1	30,566	0.15%
2020/12/22	8	19.35	9	19.33	19.30	-1	31,699	0.00%
2020/12/21	5	19.32	1.4	19.39	19.40	3.6	32,751	0.01%
2020/12/18	2.9	19.33	2	19.35	19.30	0.9	33,394	0.00%
2020/12/17	7.1	19.40	5	19.55	19.35	2.1	33,833	0.01%
2020/12/16	5	19.45	5	19.47	19.55	0	33,934	0.00%
2020/12/15	6	19.28	0	0.00	19.30	6	34,296	0.02%
2020/12/14	57	19.40	1	19.47	19.40	56	34,281	0.16%
2020/12/11	11	19.49	167.1	19.49	19.55	-156.1	34,187	-0.46%	大賣/鉅額交易
2020/12/10	2	19.20	61	19.25	19.30	-59	33,886	-0.17%
2020/12/09	57.5	19.20	22.2	19.23	19.20	35.3	33,802	0.10%
2020/12/08	59.6	19.21	15	19.25	19.35	44.6	33,789	0.13%
2020/12/07	15.1	19.52	12	19.53	19.55	3.1	33,476	0.01%
2020/12/04	108.5	19.50	27.5	19.55	19.60	81	33,511	0.24%	大買/
2020/12/03	9	19.40	24	19.49	19.50	-15	33,453	-0.04%
2020/12/02	15.4	19.36	2	19.45	19.50	13.4	33,587	0.04%
2020/12/01	41	19.29	25	19.38	19.40	16	33,717	0.05%
2020/11/30	57.5	19.33	12.1	19.63	19.15	45.4	33,781	0.13%
2020/11/27	15.1	19.64	8.3	19.59	19.75	6.8	33,163	0.02%
2020/11/26	3	19.60	5	19.65	19.70	-2	33,399	-0.01%
2020/11/25	5	19.69	25	19.66	19.70	-20	33,775	-0.06%
2020/11/24	16	19.56	0	0.00	19.55	16	33,792	0.05%
2020/11/23	10	19.60	9.1	19.63	19.65	0.9	33,947	0.00%
2020/11/20	45.5	19.50	13	19.48	19.55	32.5	33,918	0.10%
2020/11/19	21.2	19.72	79.5	19.76	19.60	-58.3	33,983	-0.17%
2020/11/18	28	19.94	79.6	19.96	20.00	-51.6	33,763	-0.15%
2020/11/17	5.1	19.81	72	19.84	19.90	-66.9	33,440	-0.20%
2020/11/16	5.1	19.72	115.3	19.79	19.85	-110.2	33,694	-0.33%	大賣/鉅額交易
2020/11/13	25.4	19.53	45	19.64	19.60	-19.6	33,186	-0.06%
2020/11/12	8	19.56	26	19.56	19.60	-18	33,088	-0.05%
2020/11/11	25.3	19.57	109.4	19.59	19.80	-84.1	32,671	-0.26%	大賣/
2020/11/10	27.2	19.04	80.1	19.04	19.10	-52.9	31,294	-0.17%
2020/11/09	26	18.70	3	18.80	18.65	23	30,155	0.08%
2020/11/06	11.2	18.36	18	18.46	18.65	-6.8	29,811	-0.02%
2020/11/05	3	18.28	3	18.28	18.30	0	29,735	0.00%
2020/11/04	3	18.23	0	0.00	18.20	3	29,954	0.01%
2020/11/03	2.1	18.20	3.2	18.20	18.25	-1	30,115	0.00%
2020/11/02	9.1	18.05	3	18.12	18.15	6.1	30,207	0.02%
2020/10/30	13.4	17.96	3	18.05	18.05	10.4	30,224	0.03%
2020/10/29	19.2	18.00	0	0.00	17.95	19.2	29,932	0.06%
2020/10/28	7.6	18.11	1	18.10	18.15	6.6	29,950	0.02%
2020/10/27	10.7	18.22	7.3	18.23	18.15	3.3	30,132	0.01%
2020/10/26	5.4	18.26	8	18.29	18.35	-2.6	30,153	-0.01%
2020/10/23	8	18.16	4	18.23	18.25	4	30,252	0.01%
2020/10/22	2	18.08	9	18.15	18.25	-7	30,656	-0.02%
2020/10/21	0.6	18.05	3	18.08	18.00	-2.4	30,911	-0.01%
2020/10/20	11.2	17.96	3	18.02	18.00	8.2	31,106	0.03%
2020/10/19	19	18.01	1	18.05	18.00	18	31,061	0.06%
2020/10/16	25.1	17.94	4	18.00	17.90	21.1	31,649	0.07%
2020/10/15	31.2	17.98	0	0.00	17.95	31.2	31,935	0.10%
2020/10/14	33	18.05	1	18.10	18.10	32	31,724	0.10%
2020/10/13	64	18.02	2	18.05	18.05	62	31,850	0.19%
2020/10/12	20.2	18.13	1	18.15	18.15	19.2	32,076	0.06%
2020/10/08	11.1	18.28	2	18.35	18.35	9.1	32,502	0.03%
2020/10/07	30	18.29	10.4	18.35	18.25	19.6	33,018	0.06%
2020/10/06	8	18.33	5.3	18.35	18.45	2.7	33,938	0.01%
2020/10/05	17	18.22	10	18.40	18.15	7	35,125	0.02%
2020/09/30	18.1	18.27	1	18.30	18.40	17.1	35,708	0.05%
2020/09/29	12	18.26	9	18.22	18.30	3	35,989	0.01%
2020/09/28	22.2	17.88	264.1	17.88	18.05	-241.9	36,307	-0.67%	大賣/鉅額交易
2020/09/25	213.1	17.58	170	17.70	17.60	43.1	36,580	0.12%	大買/大賣/
2020/09/24	71.5	17.74	185	17.72	17.60	-113.6	35,900	-0.32%	大賣/鉅額交易
2020/09/23	206.6	18.15	10	18.06	18.00	196.6	35,340	0.56%	大買/鉅額交易
2020/09/22	324.5	18.30	93	18.29	18.20	231.5	34,880	0.66%	大買/鉅額交易
2020/09/21	53.6	18.52	3	18.52	18.50	50.6	34,369	0.15%
2020/09/18	65.4	18.66	3	18.72	18.60	62.4	34,323	0.18%
2020/09/17	46	18.75	8	18.73	18.70	38	34,037	0.11%
2020/09/16	5	18.86	2	18.88	18.85	3	33,942	0.01%
2020/09/15	25.1	18.77	4	18.78	18.90	21.1	33,992	0.06%
2020/09/14	21	18.75	6	18.80	18.80	15	34,829	0.04%
2020/09/11	4	18.74	22	18.75	18.85	-18	34,980	-0.05%
2020/09/10	66.1	18.79	2	18.80	18.90	64.1	35,114	0.18%
2020/09/09	17	18.76	4	18.83	18.80	13	35,318	0.04%
2020/09/08	9	18.81	21.1	18.95	18.90	-12.1	35,508	-0.03%
2020/09/07	47.1	18.79	6	18.91	18.85	41.1	35,874	0.11%
2020/09/04	46	18.75	178	18.79	18.80	-132	36,107	-0.37%	大賣/鉅額交易
2020/09/03	48	18.78	3	18.88	18.85	45	35,911	0.13%
2020/09/02	67.5	18.75	186	18.73	18.70	-118.5	35,754	-0.33%	大賣/鉅額交易
2020/09/01	64	18.90	27	18.91	18.90	37	35,252	0.10%
2020/08/31	170	19.04	86.5	19.05	18.95	83.5	34,963	0.24%	大買/
2020/08/28	39	19.05	16	19.02	19.00	23	34,821	0.07%
2020/08/27	150.2	19.01	2	19.05	19.00	148.2	35,174	0.42%	大買/鉅額交易
2020/08/26	22.5	19.08	49	19.17	19.20	-26.5	35,208	-0.08%
2020/08/25	133.1	19.06	105	19.15	19.10	28.1	35,375	0.08%	大買/大賣/
2020/08/24	195.8	19.05	15	19.17	19.05	180.8	37,240	0.49%	大買/鉅額交易
2020/08/21	37	19.10	7	19.11	19.20	30	37,597	0.08%
2020/08/20	120.8	19.06	110	19.05	19.00	10.8	37,561	0.03%	大買/大賣/
2020/08/19	13	19.45	1	19.50	19.40	12	36,998	0.03%
2020/08/18	9	19.41	21	19.40	19.40	-12	36,721	-0.03%
2020/08/17	60	19.43	18	19.47	19.50	42	36,793	0.11%
2020/08/14	95	19.40	0	0.00	19.35	95	36,930	0.26%
2020/08/13	5	19.45	15	19.47	19.50	-10	37,035	-0.03%
2020/08/12	13.1	19.40	6	19.44	19.40	7.1	37,303	0.02%
2020/08/11	61	19.47	2	19.50	19.40	59	37,427	0.16%
2020/08/10	19	19.42	5	19.45	19.40	14	37,497	0.04%
2020/08/07	25	19.39	4	19.45	19.35	21	37,567	0.06%
2020/08/06	28	19.36	5	19.40	19.40	23	37,582	0.06%
2020/08/05	7	19.33	14	19.39	19.30	-7	38,122	-0.02%
2020/08/04	4	19.39	2	19.45	19.35	2	38,283	0.01%
2020/08/03	9.5	19.36	3	19.45	19.30	6.5	38,321	0.02%
2020/07/31	21	19.50	0	0.00	19.40	21	38,313	0.05%
2020/07/30	16	19.49	0	0.00	19.65	16	38,215	0.04%
2020/07/29	26.5	19.53	2.3	19.57	19.50	24.2	38,150	0.06%
2020/07/28	32	19.31	3.1	19.38	19.35	28.9	38,620	0.07%
2020/07/27	59	19.42	4	19.55	19.35	55	39,135	0.14%
2020/07/24	84.1	19.58	10	19.60	19.50	74.1	39,242	0.19%
2020/07/23	20	19.69	0	19.80	19.75	20	39,366	0.05%
2020/07/22	104	19.73	3	19.75	19.80	101	39,850	0.25%	大買/鉅額交易
2020/07/21	39	19.82	1	19.95	19.80	38	39,576	0.10%
2020/07/20	7	19.85	0	0.00	19.85	7	39,607	0.02%
2020/07/17	17	19.84	1.4	19.88	19.90	15.6	40,237	0.04%
2020/07/16	37	19.81	10	19.85	19.85	27	40,922	0.07%
2020/07/15	62.1	19.89	8	19.98	19.90	54.1	40,646	0.13%
2020/07/14	83	20.00	0	0.00	19.95	83	40,486	0.21%
2020/07/13	79	20.06	8	20.05	20.10	71	40,670	0.17%
2020/07/10	33	20.96	38	20.93	20.90	-5	40,629	-0.01%
2020/07/09	4.2	21.12	58.3	21.15	21.15	-54.1	40,292	-0.13%
2020/07/08	6	21.10	23	21.13	21.15	-17	40,156	-0.04%
2020/07/07	19	21.03	88	21.10	21.20	-69	40,241	-0.17%
2020/07/06	55.5	20.92	20	20.99	21.05	35.5	40,072	0.09%
2020/07/03	31	20.68	43	20.72	20.80	-12	39,932	-0.03%
2020/07/02	17.5	20.55	4	20.56	20.50	13.5	39,906	0.03%
2020/07/01	41	20.57	9	20.50	20.50	32	40,075	0.08%
2020/06/30	7	20.31	0	0.00	20.35	7	40,199	0.02%
2020/06/29	27	20.20	5	20.21	20.25	22	40,755	0.05%
2020/06/24	20	20.28	0	0.00	20.25	20	41,200	0.05%
2020/06/23	1	20.15	0	0.00	20.40	1	41,993	0.00%
2020/06/22	2	20.20	15.4	20.22	20.30	-13.4	42,669	-0.03%
2020/06/19	49.3	20.20	0	0.00	20.10	49.3	43,720	0.11%
2020/06/18	5	20.34	2	20.28	20.30	3	43,953	0.01%
2020/06/17	20.5	20.33	2	20.25	20.55	18.5	45,257	0.04%
2020/06/16	16	20.25	36	20.32	20.35	-20	46,903	-0.04%
2020/06/15	24	20.15	2	20.20	20.10	22	48,350	0.05%
2020/06/12	33	20.22	14	20.12	20.20	19	49,216	0.04%
2020/06/11	58.1	20.78	24	20.90	20.65	34.1	50,336	0.07%
2020/06/10	1.1	21.05	115	21.06	21.10	-113.9	51,195	-0.22%	大賣/鉅額交易
2020/06/09	8.1	20.94	32.3	20.93	21.05	-24.2	53,643	-0.05%
2020/06/08	19	20.89	111	20.86	21.00	-92	54,674	-0.17%	大賣/
2020/06/05	16	20.76	13	20.84	20.80	3	55,643	0.01%
2020/06/04	16	20.75	29	20.86	20.65	-13	56,543	-0.02%
2020/06/03	4	20.71	50	20.71	20.75	-46	57,457	-0.08%
2020/06/02	13	20.16	37.4	20.20	20.30	-24.4	57,439	-0.04%
2020/06/01	18	20.10	27	20.10	20.05	-9	57,450	-0.02%
2020/05/29	22	19.70	0	0.00	19.95	22	57,494	0.04%
2020/05/28	35	19.87	1	19.85	19.85	34	55,907	0.06%
2020/05/27	0	0.00	22.8	20.03	20.10	-22.8	56,210	-0.04%
2020/05/26	3.1	19.93	29	19.89	19.95	-25.9	56,541	-0.05%
2020/05/25	0	0.00	1	19.55	19.75	-1	56,691	0.00%
2020/05/22	76	19.63	0	0.00	19.55	76	56,938	0.13%
2020/05/21	46	19.78	4	19.85	19.80	42	56,923	0.07%
2020/05/20	13	19.80	3.3	19.82	19.85	9.7	56,828	0.02%
2020/05/19	3	19.82	13	19.77	19.85	-10	57,037	-0.02%
2020/05/18	15	19.57	7	19.55	19.50	8	57,028	0.01%
2020/05/15	16.4	19.59	51	19.55	19.60	-34.6	57,006	-0.06%
2020/05/14	103	19.56	1	19.60	19.55	102	57,148	0.18%	大買/鉅額交易
2020/05/13	31	19.60	6	19.68	19.80	25	56,821	0.04%
2020/05/12	56.7	19.66	1	19.60	19.65	55.7	56,806	0.10%
2020/05/11	12	20.03	8	20.07	20.00	4	56,510	0.01%
2020/05/08	11.8	19.84	11	19.90	19.80	0.8	56,336	0.00%
2020/05/07	9.2	19.68	6	19.68	19.70	3.2	56,494	0.01%
2020/05/06	4	19.54	3	19.57	19.55	1	56,584	0.00%
2020/05/05	12	19.67	4	19.65	19.65	8	56,507	0.01%
2020/05/04	24	19.51	6	19.46	19.50	18	56,571	0.03%
2020/04/30	17.3	19.98	44	20.00	20.00	-26.6	56,460	-0.05%
2020/04/29	13	19.80	23	19.78	19.70	-10	56,001	-0.02%
2020/04/28	7	19.36	130.2	19.30	19.50	-123.2	56,031	-0.22%	大賣/鉅額交易
2020/04/27	13	18.86	23	18.97	19.05	-10	57,103	-0.02%
2020/04/24	4.1	18.58	0	0.00	18.60	4.1	56,791	0.01%
2020/04/23	41	18.54	16	18.57	18.55	25	56,445	0.04%
2020/04/22	102.3	18.37	4	18.20	18.50	98.3	56,084	0.18%	大買/
2020/04/21	42.2	18.73	36	18.73	18.70	6.2	55,653	0.01%
2020/04/20	23	19.39	24	19.37	19.30	-1	54,957	0.00%
2020/04/17	29	19.70	28.6	19.72	19.60	0.4	54,808	0.00%
2020/04/16	67.5	19.50	11	19.51	19.50	56.5	54,484	0.10%
2020/04/15	52.1	20.00	37	19.89	19.90	15.1	53,928	0.03%
2020/04/14	28	19.42	102.7	19.43	19.65	-74.7	53,168	-0.14%	大賣/
2020/04/13	22	18.81	48.1	18.80	18.80	-26.1	52,397	-0.05%
2020/04/10	43.5	18.60	19.5	18.57	18.65	24	51,908	0.05%
2020/04/09	13	17.98	25	18.09	18.05	-12	51,292	-0.02%
2020/04/08	71.2	17.99	34	18.06	17.95	37.2	50,814	0.07%
2020/04/07	27	17.92	2	17.93	17.90	25	50,406	0.05%
2020/04/06	12	17.58	15	17.62	17.85	-3	50,107	-0.01%
2020/04/01	63	17.80	0	0.00	17.75	63	49,449	0.13%
2020/03/31	41.2	17.91	3	18.03	17.90	38.2	49,090	0.08%
2020/03/30	15	17.92	12	17.88	17.90	3	48,326	0.01%
2020/03/27	23.7	17.79	161	17.77	17.90	-137.3	47,734	-0.29%	大賣/鉅額交易
2020/03/26	33	17.24	126.1	17.34	17.30	-93.1	46,872	-0.20%	大賣/
2020/03/25	32	17.52	33.1	17.60	17.50	-1.1	46,742	0.00%
2020/03/24	70	16.79	15	16.74	16.60	55	45,846	0.12%
2020/03/23	79	16.29	34	16.16	16.15	45	45,074	0.10%
2020/03/20	77.8	17.01	51	17.13	17.10	26.8	43,907	0.06%
2020/03/19	47.5	16.79	25	16.74	16.30	22.5	42,276	0.05%
2020/03/18	116.2	18.05	13	18.16	17.95	103.2	41,243	0.25%	大買/鉅額交易
2020/03/17	64.4	18.42	9.4	18.49	18.35	55	40,340	0.14%
2020/03/16	34.2	19.16	19	19.09	19.05	15.2	38,936	0.04%
2020/03/13	326	19.15	9	19.13	19.65	317	37,786	0.84%	大買/鉅額交易
2020/03/12	120	20.65	10.3	20.48	20.50	109.7	35,232	0.31%	大買/鉅額交易
2020/03/11	15	21.43	6	21.30	21.35	9	34,135	0.03%
2020/03/10	87	21.56	15.2	21.60	21.55	71.8	33,181	0.22%
2020/03/09	37	21.89	0	0.00	21.80	37	32,323	0.11%
2020/03/06	19	22.43	0	0.00	22.40	19	31,317	0.06%
2020/03/05	52.7	22.65	9	22.76	22.85	43.7	31,030	0.14%
2020/03/04	0.7	22.55	10.3	22.50	22.55	-9.6	30,859	-0.03%
2020/03/03	3	22.48	8	22.51	22.55	-5	30,623	-0.02%
2020/03/02	23	22.23	1	22.35	22.25	22	30,120	0.07%
2020/02/27	17.7	22.63	3	22.72	22.70	14.7	30,315	0.05%
2020/02/26	2.7	22.65	0	0.00	22.80	2.7	29,971	0.01%
2020/02/25	5	22.74	3	22.77	22.80	2	29,697	0.01%
2020/02/24	11	22.82	3	22.92	22.85	8	29,878	0.03%
2020/02/21	1	23.15	4	23.23	23.20	-3	29,917	-0.01%
2020/02/20	2.6	23.36	20	23.39	23.45	-17.4	29,837	-0.06%
2020/02/19	3.8	23.16	9	23.22	23.30	-5.2	29,646	-0.02%
2020/02/18	2	23.00	7	22.97	23.10	-5	29,619	-0.02%
2020/02/17	14	22.84	18	22.91	22.95	-4	29,671	-0.01%
2020/02/14	11	22.77	2	22.80	22.80	9	30,157	0.03%
2020/02/13	0	0.00	30.3	22.75	22.80	-30.3	30,859	-0.10%
2020/02/12	1	22.50	0	0.00	22.65	1	31,125	0.00%
2020/02/11	16	22.50	49.6	22.51	22.55	-33.6	31,005	-0.11%
2020/02/10	2	22.43	9.8	22.45	22.50	-7.8	31,077	-0.02%
2020/02/07	2.9	22.43	2	22.45	22.50	0.9	31,568	0.00%
2020/02/06	12.6	22.41	6	22.40	22.50	6.6	31,453	0.02%
2020/02/05	3.7	22.24	2	22.30	22.40	1.7	31,694	0.01%
2020/02/04	8.7	22.12	9	22.12	22.30	-0.3	31,443	0.00%
2020/02/03	7.7	21.88	2	21.85	21.95	5.7	31,371	0.02%
2020/01/31	24.5	22.13	0	0.00	22.05	24.5	31,208	0.08%
2020/01/30	16	22.28	21	22.14	22.00	-5	30,750	-0.02%
2020/01/20	2.7	22.73	124	22.73	22.90	-121.3	29,385	-0.41%	大賣/鉅額交易
2020/01/17	24.7	22.50	2	22.60	22.60	22.7	29,165	0.08%
2020/01/16	5	22.53	2	22.55	22.60	3	29,356	0.01%
2020/01/15	5.7	22.59	18	22.55	22.70	-12.3	29,348	-0.04%
2020/01/14	3.7	22.52	8	22.53	22.60	-4.3	29,269	-0.01%
2020/01/13	2.7	22.31	1	22.45	22.50	1.7	28,942	0.01%
2020/01/10	8	22.26	6	22.30	22.25	2	29,085	0.01%
2020/01/09	1.1	22.25	0	0.00	22.30	1.1	29,229	0.00%
2020/01/08	6	22.17	0	0.00	22.25	6	29,318	0.02%
2020/01/07	7.9	22.26	7	22.31	22.35	0.9	29,051	0.00%
2020/01/06	10	22.28	0	0.00	22.25	10	29,172	0.03%
2020/01/03	9	22.35	3	22.40	22.45	6	28,991	0.02%
2020/01/02	5	22.32	0	0.00	22.35	5	29,062	0.02%
2019/12/31	3	22.33	0.8	22.35	22.40	2.2	29,038	0.01%
2019/12/30	3	22.42	1	22.50	22.50	2	28,926	0.01%
2019/12/27	2	22.40	5	22.45	22.50	-3	28,856	-0.01%
2019/12/26	2	22.40	2	22.45	22.45	0	28,840	0.00%
2019/12/25	2	22.40	0.2	22.40	22.45	1.8	29,121	0.01%
2019/12/24	3	22.45	0	0.00	22.45	3	29,229	0.01%
2019/12/23	8	22.40	2	22.45	22.50	6	29,234	0.02%
2019/12/20	5	22.45	5	22.50	22.40	0	29,485	0.00%
2019/12/19	0	0.00	3	22.42	22.40	-3	29,215	-0.01%
2019/12/18	9	22.32	6	22.46	22.50	3	29,240	0.01%
2019/12/17	11	22.32	0.6	22.30	22.40	10.5	29,345	0.04%
2019/12/16	21	22.33	2	22.45	22.30	19	29,100	0.07%
2019/12/13	6	22.49	27	22.44	22.50	-21	29,132	-0.07%
2019/12/12	0	0.00	5	22.20	22.15	-5	28,495	-0.02%
2019/12/11	1	22.05	22	22.08	22.10	-21	28,282	-0.07%
2019/12/10	1	21.85	10	21.95	21.95	-9	28,209	-0.03%
2019/12/09	3	21.77	0	0.00	21.85	3	28,218	0.01%
2019/12/06	15	21.70	2	21.80	21.90	13	28,482	0.05%
2019/12/05	3	21.77	54	21.70	21.70	-51	28,490	-0.18%
2019/12/04	4	21.69	0	0.00	21.85	4	28,342	0.01%
2019/12/03	10	21.72	0.3	21.75	21.75	9.7	28,292	0.03%
2019/12/02	5	21.74	0	0.00	21.85	5	28,151	0.02%
2019/11/29	14	21.83	25	21.95	21.85	-11	28,072	-0.04%
2019/11/28	40	22.01	0	0.00	21.95	40	27,767	0.14%
2019/11/27	0	0.00	3	22.13	22.25	-3	27,753	-0.01%
2019/11/26	1.2	22.22	13	22.22	22.10	-11.8	27,682	-0.04%
2019/11/25	9	21.94	0	0.00	21.90	9	26,609	0.03%
2019/11/22	3	21.95	5	22.00	22.00	-2	26,937	-0.01%
2019/11/21	7	21.95	6	21.96	22.00	1	26,777	0.00%
2019/11/20	2.1	22.10	1	22.25	22.15	1.1	26,305	0.00%
2019/11/19	1	22.15	2.4	22.19	22.25	-1.4	26,043	-0.01%
2019/11/18	0	0.00	26.6	22.25	22.25	-26.6	26,049	-0.10%
2019/11/15	2	22.10	42	22.20	22.15	-40	25,962	-0.15%
2019/11/14	2	22.10	16	22.18	22.15	-14	25,865	-0.05%
2019/11/13	16	22.09	34	22.18	22.25	-18	25,955	-0.07%
2019/11/12	1	21.85	21	21.92	21.90	-20	25,256	-0.08%
2019/11/11	3	21.65	0	0.00	21.60	3	24,622	0.01%
2019/11/08	2	21.75	22	21.80	21.85	-20	24,477	-0.08%
2019/11/07	2	21.75	12	21.69	21.70	-10	24,669	-0.04%
2019/11/06	9	21.69	14	21.67	21.75	-5	24,715	-0.02%
2019/11/05	2	21.45	24.1	21.46	21.50	-22.1	24,262	-0.09%
2019/11/04	1	21.40	67	21.37	21.45	-66	24,725	-0.27%
2019/11/01	0	0.00	24	21.20	21.25	-24	24,489	-0.10%
2019/10/31	0	0.00	25	21.19	21.20	-25	24,908	-0.10%
2019/10/30	17	21.02	0	0.00	21.10	17	24,686	0.07%
2019/10/29	26	21.10	2	21.23	21.15	24	25,036	0.10%
2019/10/28	1	21.05	0.4	21.05	21.10	0.6	24,769	0.00%
2019/10/25	6	20.96	0	21.05	21.05	6	24,723	0.02%
2019/10/24	5	21.00	4	21.05	21.15	1	24,634	0.00%
2019/10/23	4	20.94	0	0.00	21.00	4	24,501	0.02%
2019/10/22	2	20.95	13	21.02	21.10	-11	24,460	-0.04%
2019/10/21	1	21.05	0	0.00	21.00	1	24,214	0.00%
2019/10/18	5	20.97	1	20.95	20.90	4	24,260	0.02%
2019/10/17	0	21.10	22	21.08	21.15	-22	24,150	-0.09%
2019/10/16	0	0.00	6.5	21.00	20.95	-6.5	23,826	-0.03%
2019/10/15	0	0.00	3	20.90	20.90	-3	23,758	-0.01%
2019/10/14	0	0.00	13	20.83	20.90	-13	24,159	-0.05%
2019/10/09	16	20.68	0.5	20.70	20.60	15.5	24,663	0.06%
2019/10/08	1	20.85	1	20.85	20.75	0	25,546	0.00%
2019/10/03	8	20.56	0	0.00	20.55	8	26,541	0.03%
2019/10/02	4	20.75	0	0.00	20.80	4	26,747	0.01%
2019/10/01	0	0.00	3	20.83	20.85	-3	27,048	-0.01%
2019/09/27	2.1	20.67	0	0.00	20.60	2.1	27,031	0.01%
2019/09/26	1.1	20.75	0	0.00	20.70	1.1	27,241	0.00%
2019/09/25	16	20.55	4	20.50	20.65	12	27,559	0.04%
2019/09/24	8	20.70	0	0.00	20.75	8	27,399	0.03%
2019/09/23	41	20.93	0	0.00	20.90	41	27,318	0.15%
2019/09/20	0	0.00	53	21.30	21.30	-53	27,456	-0.19%
2019/09/18	0.1	21.20	22	21.16	21.30	-21.9	27,226	-0.08%
2019/09/17	2	20.90	6	21.00	21.00	-4	27,189	-0.01%
2019/09/16	1	21.00	4	21.03	21.05	-3	27,856	-0.01%
2019/09/12	0.1	21.00	20	21.00	21.00	-19.9	28,088	-0.07%
2019/09/11	3	20.92	9	20.87	21.00	-6	28,410	-0.02%
2019/09/10	0	0.00	9	20.87	20.95	-9	28,358	-0.03%
2019/09/09	1	20.60	11	20.57	20.65	-10	28,256	-0.04%
2019/09/06	0	0.00	14	20.55	20.55	-14	28,532	-0.05%
2019/09/05	3	20.48	14	20.49	20.45	-11	28,606	-0.04%
2019/09/04	0	0.00	12	20.35	20.35	-12	28,798	-0.04%
2019/09/03	7	20.21	0	0.00	20.20	7	28,999	0.02%
2019/09/02	1.1	20.30	0	0.00	20.30	1.1	29,402	0.00%
2019/08/30	0	0.00	1	20.30	20.35	-1	29,782	0.00%
2019/08/29	2.8	20.16	20	20.20	20.10	-17.2	29,901	-0.06%
2019/08/28	0	0.00	1	20.15	20.15	-1	30,230	0.00%
2019/08/27	8	20.16	0	0.00	20.05	8	30,411	0.03%
2019/08/26	14	20.19	5	20.15	20.15	9	30,322	0.03%
2019/08/22	5.3	20.30	1	20.45	20.25	4.3	30,712	0.01%
2019/08/21	12	20.41	7	20.54	20.30	5	31,456	0.02%
2019/08/20	4	20.45	10	20.45	20.60	-6	31,423	-0.02%
2019/08/19	2	20.45	15	20.57	20.45	-13	31,432	-0.04%
2019/08/16	4	20.36	16	20.43	20.50	-12	31,486	-0.04%
2019/08/15	2	20.05	0	0.00	20.05	2	31,295	0.01%
2019/08/14	4	20.20	3.5	20.27	20.20	0.5	31,569	0.00%
2019/08/13	14	20.04	1	20.10	20.00	13	31,757	0.04%
2019/08/12	2	20.20	4	20.43	20.20	-2	31,637	-0.01%
2019/08/08	18	20.23	1	20.20	20.15	17	31,471	0.05%
2019/08/07	17	20.00	0	0.00	20.05	17	31,689	0.05%
2019/08/06	34	19.88	0	0.00	19.95	34	32,019	0.11%
2019/08/05	20	20.02	0	0.00	20.10	20	31,858	0.06%
2019/08/02	56	20.08	0	0.00	20.05	56	32,159	0.17%
2019/08/01	24	20.24	5	20.24	20.30	19	32,456	0.06%
2019/07/31	23.5	20.37	2	20.40	20.30	21.5	32,839	0.07%
2019/07/30	0	0.00	13	20.54	20.50	-13	32,580	-0.04%
2019/07/29	5	20.52	0	0.00	20.50	5	33,121	0.02%
2019/07/26	1	20.55	1	20.55	20.55	0	33,997	0.00%
2019/07/25	10	20.49	1	20.65	20.65	9	34,955	0.03%
2019/07/24	16	20.46	0	0.00	20.45	16	35,354	0.05%
2019/07/23	15	20.52	1	20.55	20.50	14	35,852	0.04%
2019/07/22	2	20.50	0	0.00	20.55	2	35,969	0.01%
2019/07/19	2	20.50	0	0.00	20.50	2	35,993	0.01%
2019/07/18	0	0.00	2	20.55	20.60	-2	36,021	-0.01%
2019/07/17	11	20.50	3	20.45	20.60	8	36,136	0.02%
2019/07/16	31	20.52	3	20.50	20.55	28	36,056	0.08%
2019/07/15	63	20.66	2	20.65	20.65	61	35,686	0.17%
2019/07/12	83	21.65	2	21.65	21.60	81	35,402	0.23%
2019/07/11	6	21.73	21.9	21.78	21.75	-15.9	34,856	-0.05%
2019/07/10	0.7	21.75	3	21.75	21.75	-2.3	34,509	-0.01%
2019/07/09	0	0.00	5	21.78	21.70	-5	34,489	-0.01%
2019/07/08	12	21.70	6	21.69	21.70	6	34,092	0.02%
2019/07/05	0	0.00	104.5	21.70	21.70	-104.5	33,912	-0.31%	大賣/鉅額交易
2019/07/04	3	21.50	111	21.59	21.55	-108	33,827	-0.32%	大賣/鉅額交易
2019/07/03	0	0.00	2	21.45	21.50	-2	33,814	-0.01%
2019/07/02	3	21.45	4	21.53	21.50	-1	33,679	0.00%
2019/07/01	1	21.50	0	0.00	21.45	1	33,343	0.00%
2019/06/28	3.5	21.44	2	21.48	21.35	1.5	33,160	0.00%
2019/06/27	0	0.00	14	21.40	21.45	-14	33,348	-0.04%
2019/06/26	2	21.10	0	0.00	21.20	2	33,292	0.01%
2019/06/25	6	21.10	2	21.15	21.10	4	33,339	0.01%
2019/06/24	2	21.20	1	21.25	21.05	1	33,308	0.00%
2019/06/21	14	21.10	0	0.00	21.10	14	32,956	0.04%
2019/06/20	3	21.43	3	21.30	21.40	0	32,289	0.00%
2019/06/19	10	21.35	4	21.35	21.50	6	32,024	0.02%
2019/06/18	0	0.00	1	21.30	21.30	-1	31,469	0.00%
2019/06/17	1	21.40	0	0.00	21.30	1	31,575	0.00%
2019/06/14	0	0.00	8	21.34	21.35	-8	31,601	-0.03%
2019/06/12	3	21.10	0	0.00	21.10	3	31,699	0.01%
2019/06/11	3	21.08	8	21.31	21.10	-5	31,415	-0.02%
2019/06/10	2	21.15	5	21.28	21.30	-3	31,246	-0.01%
2019/06/06	0	0.00	9	20.96	21.05	-9	30,905	-0.03%
2019/06/05	0	0.00	0.2	20.95	20.95	-0.2	30,745	0.00%
2019/06/04	44	20.80	2	20.85	20.80	42	30,803	0.14%
2019/06/03	0	0.00	15	20.85	20.90	-15	30,653	-0.05%
2019/05/31	2	20.95	0.3	20.95	20.95	1.7	30,684	0.01%
2019/05/29	4	20.84	1	20.85	20.85	3	30,603	0.01%
2019/05/28	12	20.86	0	0.00	21.05	12	30,736	0.04%
2019/05/24	2	20.85	1	20.85	20.90	1	30,240	0.00%
2019/05/23	1	20.90	0	0.00	20.85	1	30,190	0.00%
2019/05/21	2	21.00	4	21.05	20.95	-2	30,045	-0.01%
2019/05/20	5	20.85	2	21.00	20.90	3	29,570	0.01%
2019/05/17	0	0.00	3	20.80	20.70	-3	29,337	-0.01%
2019/05/16	0.3	20.80	1	20.75	20.70	-0.8	29,265	0.00%
2019/05/15	8	20.83	0	0.00	20.80	8	29,001	0.03%
2019/05/14	0	0.00	1	20.90	21.05	-1	28,760	0.00%
2019/05/10	3	21.07	5	21.22	21.20	-2	28,748	-0.01%
2019/05/09	4	20.91	15	20.96	20.85	-11	28,522	-0.04%
2019/05/08	2.2	21.15	1	21.20	21.10	1.2	28,103	0.00%
2019/05/07	4	21.51	24	21.51	21.45	-20	27,915	-0.07%
2019/05/06	7.9	21.41	47	21.42	21.45	-39.1	28,031	-0.14%
2019/05/03	0	0.00	44	21.84	21.85	-44	27,735	-0.16%
2019/05/02	9	21.48	21	21.48	21.50	-12	26,834	-0.04%
2019/04/30	5	20.94	38	20.91	21.15	-33	26,317	-0.13%
2019/04/29	1	20.90	22	20.83	20.90	-21	26,122	-0.08%
2019/04/26	1	20.50	0	0.00	20.45	1	26,110	0.00%
2019/04/25	0	0.00	6	20.57	20.60	-6	26,122	-0.02%
2019/04/24	4	20.48	5	20.50	20.50	-1	26,302	0.00%
2019/04/22	2	20.43	0.5	20.45	20.45	1.5	26,317	0.01%
2019/04/18	47	20.26	0	0.00	20.20	47	26,699	0.18%
2019/04/17	14	20.36	0	0.00	20.35	14	26,558	0.05%
2019/04/16	4	20.45	0.1	20.50	20.45	3.9	26,322	0.01%
2019/04/15	20.1	20.46	0	0.00	20.40	20.1	26,435	0.08%
2019/04/12	52	20.66	2	20.63	20.55	50	26,754	0.19%
2019/04/11	5	20.65	6	20.67	20.70	-1	26,867	0.00%
2019/04/10	8.4	20.63	17	20.70	20.55	-8.6	26,937	-0.03%
2019/04/09	1	20.70	5	20.69	20.75	-4	27,013	-0.01%
2019/04/08	4	20.40	22	20.41	20.55	-18	26,910	-0.07%
2019/04/03	19	20.40	0	0.00	20.35	19	26,705	0.07%
2019/04/02	4.2	20.39	0	0.00	20.40	4.2	26,687	0.02%
2019/04/01	17	20.36	0	0.00	20.30	17	26,739	0.06%
2019/03/29	48.4	20.39	2	20.40	20.45	46.4	26,136	0.18%
2019/03/28	12	20.46	0	0.00	20.40	12	26,082	0.05%
2019/03/27	15	20.47	0	0.00	20.40	15	26,159	0.06%
2019/03/26	7	20.61	0	0.00	20.65	7	26,032	0.03%
2019/03/25	6.5	20.63	5	20.65	20.60	1.5	26,246	0.01%
2019/03/22	6	20.85	0	0.00	20.90	6	26,262	0.02%
2019/03/21	9	20.91	0.8	21.00	21.00	8.2	26,561	0.03%
2019/03/20	5	20.89	2	20.98	20.90	3	26,863	0.01%
2019/03/19	4	20.95	3.1	20.98	20.90	0.9	27,412	0.00%
2019/03/18	1	20.80	3	20.80	20.85	-2	27,481	-0.01%
2019/03/15	2	20.85	6.2	20.72	20.65	-4.2	27,712	-0.01%
2019/03/14	4	20.55	0	0.00	20.55	4	27,247	0.01%
2019/03/13	6	20.50	0	0.00	20.45	6	27,360	0.02%
2019/03/12	10.5	20.58	20	20.55	20.60	-9.5	27,326	-0.03%
2019/03/11	55	20.50	0	0.00	20.45	55	27,366	0.20%
2019/03/08	56	20.45	0	0.00	20.35	56	27,427	0.20%
2019/03/07	4	20.60	0	0.00	20.60	4	27,577	0.01%
2019/03/06	16	20.63	0	0.00	20.55	16	27,671	0.06%
2019/03/05	1	20.70	0	0.00	20.65	1	27,714	0.00%
2019/03/04	9	20.74	3	20.72	20.75	6	27,585	0.02%
2019/02/27	1.2	20.85	2	20.80	20.85	-0.9	27,417	0.00%
2019/02/26	6	20.71	2.3	20.80	20.80	3.7	27,282	0.01%
2019/02/25	25	20.70	0	0.00	20.75	25	27,137	0.09%
2019/02/22	0	0.00	1	20.70	20.75	-1	26,958	0.00%
2019/02/21	0	0.00	21	20.69	20.75	-21	26,919	-0.08%
2019/02/20	5	20.45	3	20.47	20.55	2	27,123	0.01%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	1	20.50	0	0.00	20.45	1	27,517	0.00%
2019/02/15	47.3	20.46	8	20.45	20.45	39.3	27,909	0.14%
2019/02/14	16	20.60	3	20.60	20.60	13	28,469	0.05%
2019/02/13	0	0.00	4	20.63	20.60	-4	28,526	-0.01%
2019/02/12	8	20.39	0	0.00	20.55	8	28,385	0.03%
2019/02/11	14	20.49	0	0.00	20.45	14	27,998	0.05%
2019/01/30	3	20.60	5	20.58	20.70	-2	27,590	-0.01%
2019/01/29	2.3	20.51	0	0.00	20.55	2.3	27,382	0.01%
2019/01/28	4	20.58	3	20.65	20.70	1	27,299	0.00%
2019/01/25	0	0.00	36	20.53	20.60	-36	27,101	-0.13%
2019/01/24	1	20.45	0	0.00	20.40	1	26,799	0.00%
2019/01/23	6	20.39	0	0.00	20.35	6	27,098	0.02%
2019/01/22	8	20.22	13	20.36	20.50	-5	27,099	-0.02%
2019/01/21	1	20.15	3	20.20	20.25	-2	26,915	-0.01%
2019/01/18	11	19.98	0	0.00	19.95	11	27,051	0.04%
2019/01/17	2	20.00	1	20.05	20.00	1	27,425	0.00%
2019/01/16	10	20.00	2	20.15	20.05	8	28,259	0.03%
2019/01/15	0	0.00	1	20.15	20.15	-1	28,265	0.00%
2019/01/14	4	19.95	1	20.25	20.10	3	28,092	0.01%
2019/01/10	1	20.20	0	0.00	20.20	1	28,063	0.00%
2019/01/09	5	20.25	22	20.24	20.25	-17	27,976	-0.06%
2019/01/08	10	19.90	0	0.00	19.95	10	27,952	0.04%
2019/01/07	3	20.02	2	20.00	20.10	1	28,441	0.00%
2019/01/04	28	19.71	0	0.00	19.80	28	29,344	0.10%
2019/01/02	3.3	19.94	50	19.90	19.90	-46.8	30,669	-0.15%
2018/12/28	0	0.00	13	20.03	20.20	-13	30,755	-0.04%
2018/12/27	0	0.00	10.1	20.00	19.95	-10.1	30,893	-0.03%
2018/12/26	1.3	19.82	0	0.00	19.80	1.3	31,347	0.00%
2018/12/25	3	19.75	3	19.70	19.75	0	31,571	0.00%
2018/12/24	6	19.85	1	19.90	19.85	5	31,770	0.02%
2018/12/22	3	19.95	1	19.95	19.95	2	31,824	0.01%
2018/12/21	11	19.90	0	0.00	19.90	11	32,371	0.03%
2018/12/20	58	20.00	14	20.04	19.95	44	32,619	0.13%
2018/12/19	1	20.00	10	20.10	20.15	-9	32,555	-0.03%
2018/12/18	2	20.00	0	0.00	20.00	2	32,766	0.01%
2018/12/17	23	20.35	7	20.32	20.20	16	33,529	0.05%
2018/12/14	3	20.30	12	20.40	20.45	-9	34,004	-0.03%
2018/12/13	1	20.10	2	20.10	20.10	-1	33,884	0.00%
2018/12/12	25	19.90	0	0.00	19.90	25	33,804	0.07%
2018/12/11	2	19.93	0	0.00	20.00	2	32,968	0.01%
2018/12/10	115	20.00	2	20.00	20.00	113	32,772	0.34%	大買/鉅額交易
2018/12/07	14	20.22	0	0.00	20.20	14	32,513	0.04%
2018/12/06	5	20.30	0	0.00	20.35	5	32,465	0.02%
2018/12/05	1	20.45	2.3	20.51	20.45	-1.3	32,426	0.00%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	4	20.73	0	0.00	20.70	4	32,469	0.01%
2018/11/30	2	20.43	0.4	20.50	20.45	1.6	32,270	0.00%
2018/11/29	13.2	20.45	100	20.40	20.40	-86.8	31,986	-0.27%
2018/11/28	5	20.56	0	0.00	20.60	5	31,806	0.02%
2018/11/27	5	20.55	0.2	20.65	20.60	4.8	31,712	0.01%
2018/11/26	0	0.00	1	20.75	20.65	-1	31,800	0.00%
2018/11/23	52	20.55	0	0.00	20.50	52	31,676	0.16%
2018/11/22	7	20.73	1	20.65	20.70	6	31,618	0.02%
2018/11/21	49	20.80	1	20.80	20.85	48	31,646	0.15%
2018/11/20	24	21.00	0	0.00	21.00	24	31,556	0.08%
2018/11/19	0	0.00	8	21.35	21.35	-8	31,507	-0.03%
2018/11/15	8	20.59	0	0.00	20.70	8	30,961	0.03%
2018/11/12	0	0.00	10	21.10	21.10	-10	30,184	-0.03%
2018/11/09	3	21.00	2	21.05	21.15	1	30,503	0.00%
2018/11/07	0	0.00	4	20.93	21.00	-4	30,638	-0.01%
2018/11/06	0	0.00	1	20.70	20.75	-1	31,190	0.00%
2018/11/05	13	20.50	0	0.00	20.75	13	31,357	0.04%
2018/11/02	3	20.50	1	20.60	20.80	2	31,507	0.01%
2018/11/01	3	20.40	0	0.00	20.35	3	31,652	0.01%
2018/10/31	1	20.25	15	20.20	20.65	-14	32,056	-0.04%
2018/10/26	14	19.94	0	0.00	19.90	14	32,467	0.04%
2018/10/25	2	19.95	0	0.00	19.90	2	32,549	0.01%
2018/10/24	45	20.53	23	20.60	20.40	22	32,425	0.07%
2018/10/23	5	21.00	3	20.90	20.95	2	31,694	0.01%
2018/10/22	1	21.10	0	21.15	21.10	1	31,566	0.00%
2018/10/19	7	20.94	0	0.00	21.15	7	32,037	0.02%
2018/10/17	5	21.11	0	0.00	21.05	5	32,056	0.02%
2018/10/16	2	21.30	1	21.15	21.15	1	32,242	0.00%
2018/10/15	5	21.20	1	21.20	21.20	4	32,038	0.01%
2018/10/12	5	20.96	1	21.35	21.70	4	31,832	0.01%
2018/10/11	25.2	21.39	0	0.00	21.15	25.2	30,930	0.08%
2018/10/08	3	22.50	8	22.50	22.55	-5	29,411	-0.02%
2018/10/05	0	0.00	3	22.60	22.70	-3	29,290	-0.01%
2018/10/04	0	0.00	3	22.90	22.95	-3	29,177	-0.01%
2018/10/02	5	22.57	0.6	22.60	22.60	4.4	29,147	0.02%
2018/10/01	2	22.90	3.1	22.80	22.95	-1.1	29,637	0.00%
2018/09/28	2	22.75	11.4	22.86	23.00	-9.4	30,451	-0.03%
2018/09/27	0	0.00	17.6	22.72	23.00	-17.6	30,471	-0.06%
2018/09/26	2.5	22.52	2	22.45	22.40	0.5	30,306	0.00%
2018/09/25	2.1	22.50	3	22.60	22.60	-0.9	31,058	0.00%
2018/09/21	0.7	22.35	8	22.34	22.45	-7.3	31,317	-0.02%
2018/09/20	3	22.05	44	22.06	22.15	-41	31,159	-0.13%
2018/09/19	0	0.00	13	21.77	21.80	-13	31,153	-0.04%
2018/09/18	8	21.54	2	21.55	21.55	6	31,334	0.02%
2018/09/17	0	0.00	10	21.35	21.45	-10	31,536	-0.03%
2018/09/14	1	21.15	3	21.33	21.40	-2	31,735	-0.01%
2018/09/13	1	21.10	1	21.10	21.20	0	31,826	0.00%
2018/09/12	10	21.21	0	0.00	21.20	10	31,995	0.03%
2018/09/10	0	0.00	1	21.30	21.30	-1	32,670	0.00%
2018/09/07	5.1	21.07	7	21.08	21.15	-1.9	33,066	-0.01%
2018/09/05	1	21.40	0	0.00	21.20	1	33,573	0.00%
2018/09/04	0	0.00	1.3	21.55	21.55	-1.3	33,601	0.00%
2018/09/03	3	21.27	0	0.00	21.35	3	33,598	0.01%
2018/08/31	3	21.27	2.2	21.32	21.60	0.8	33,693	0.00%
2018/08/30	5	21.30	0	0.00	21.35	5	33,603	0.01%
2018/08/29	0.2	21.50	0	0.00	21.55	0.2	33,891	0.00%
2018/08/27	0	0.00	2	21.48	21.50	-2	34,035	-0.01%
2018/08/24	1	21.35	0	0.00	21.45	1	34,107	0.00%
2018/08/22	1	21.45	16.4	21.45	21.50	-15.4	35,855	-0.04%
2018/08/21	1	21.35	8	21.38	21.40	-7	35,721	-0.02%
2018/08/17	26	21.15	0	0.00	21.15	26	35,930	0.07%
2018/08/16	3	21.20	2	20.95	20.95	1	35,907	0.00%
2018/08/15	2	21.10	19	21.17	21.30	-17	35,832	-0.05%
2018/08/14	1	20.90	2	21.10	21.20	-1	35,891	0.00%
2018/08/13	11	20.81	0	0.00	20.80	11	36,053	0.03%
2018/08/10	1	21.15	0	0.00	21.30	1	35,638	0.00%
2018/08/09	1	21.25	171	21.35	21.15	-170	35,807	-0.47%	大賣/鉅額交易
2018/08/08	1	21.45	65	21.47	21.40	-64	35,680	-0.18%
2018/08/07	100	21.45	5	21.47	21.45	95	35,769	0.27%
2018/08/06	0	0.00	42.2	21.45	21.45	-42.2	35,645	-0.12%
2018/08/03	0	0.00	116	21.01	21.20	-116	36,403	-0.32%	大賣/鉅額交易
2018/08/02	90	20.81	87	21.05	20.75	3	36,266	0.01%
2018/08/01	0	0.00	51	21.00	21.10	-51	36,116	-0.14%
2018/07/31	5	20.70	3	20.73	20.75	2	35,911	0.01%
2018/07/30	12	20.50	0	0.00	20.50	12	35,161	0.03%
2018/07/27	0	0.00	2	20.60	20.65	-2	35,318	-0.01%
2018/07/26	21	20.41	2	20.50	20.55	19	35,521	0.05%
2018/07/25	104	20.50	0.3	20.55	20.50	103.7	35,512	0.29%	大買/鉅額交易
2018/07/24	6	20.49	0	0.00	20.50	6	35,542	0.02%
2018/07/23	8	20.40	1	20.45	20.45	7	35,543	0.02%
2018/07/20	0	0.00	0.5	20.50	20.50	-0.5	35,461	0.00%
2018/07/19	14.9	20.42	2	20.45	20.40	12.9	35,508	0.04%
2018/07/18	3	20.53	3	20.57	20.60	0	35,237	0.00%
2018/07/17	3	20.55	0.5	20.55	20.50	2.5	35,090	0.01%
2018/07/16	4	20.70	1	20.70	20.65	3	35,177	0.01%
2018/07/13	2	20.60	0	0.00	20.70	2	35,561	0.01%
2018/07/12	63	20.48	1	20.55	20.55	62	35,699	0.17%
2018/07/11	15	20.36	65	20.40	20.45	-50	35,729	-0.14%
2018/07/10	114	20.42	0	0.00	20.40	114	35,582	0.32%	大買/鉅額交易
2018/07/09	14	20.49	0	0.00	20.50	14	35,451	0.04%
2018/07/06	11	21.50	70	21.50	21.50	-59	34,888	-0.17%
2018/07/05	1.2	21.66	0	0.00	21.70	1.2	34,150	0.00%
2018/07/04	40	21.60	2	21.70	21.80	38	34,001	0.11%
2018/07/03	83	21.75	0	0.00	21.65	83	34,097	0.24%
2018/07/02	2	21.75	0	0.00	21.70	2	33,726	0.01%
2018/06/29	80	21.75	4	22.00	21.95	76	33,189	0.23%
2018/06/27	0	0.00	40	22.00	21.90	-40	31,673	-0.13%
2018/06/26	40	21.75	0	0.00	21.75	40	31,466	0.13%
2018/06/25	11	21.80	60	21.93	21.75	-49	31,504	-0.16%
2018/06/22	62	21.65	2	21.75	21.85	60	31,675	0.19%
2018/06/21	0	0.00	2	22.00	21.70	-2	31,678	-0.01%
2018/06/20	0	0.00	84	21.87	21.85	-84	32,358	-0.26%
2018/06/19	113	21.67	0	0.00	21.60	113	32,291	0.35%	大買/鉅額交易
2018/06/15	2	21.90	0	0.00	22.15	2	31,926	0.01%
2018/06/14	23	21.95	0.2	21.95	21.90	22.8	31,544	0.07%
2018/06/12	4	22.13	6	22.12	22.10	-2	32,170	-0.01%
2018/06/08	121.7	22.30	0	0.00	22.35	121.7	32,354	0.38%	大買/鉅額交易
2018/06/06	0	0.00	4	22.36	22.45	-4	32,693	-0.01%
2018/06/05	0	0.00	0.1	22.10	22.20	-0.1	32,579	0.00%
2018/06/04	1	21.70	0	0.00	21.95	1	32,605	0.00%
2018/06/01	1	21.70	100	21.75	21.70	-99	32,787	-0.30%
2018/05/31	5.7	21.64	0	0.00	21.60	5.7	33,175	0.02%
2018/05/30	33	21.77	0	0.00	21.60	33	32,648	0.10%
2018/05/29	5.1	22.00	1	22.00	22.15	4.1	32,291	0.01%
2018/05/28	5	22.20	0	0.00	22.20	5	32,740	0.02%
2018/05/25	0.7	22.10	10	22.25	22.20	-9.3	33,246	-0.03%
2018/05/24	0	0.00	10	22.15	22.15	-10	33,535	-0.03%
2018/05/23	1	22.10	20	22.15	22.15	-19	33,524	-0.06%
2018/05/22	1	22.20	1	22.25	22.15	0	33,611	0.00%
2018/05/21	1	22.15	20	22.18	22.15	-19	33,968	-0.06%
2018/05/18	3	22.05	6	22.10	22.10	-3	34,052	-0.01%
2018/05/17	3	22.05	53	22.10	22.05	-50	34,396	-0.15%
2018/05/16	0	0.00	3	22.03	22.05	-3	34,495	-0.01%
2018/05/15	4	21.91	1	22.05	21.90	3	35,444	0.01%
2018/05/14	0	0.00	1	22.10	22.10	-1	36,559	0.00%
2018/05/11	3	21.50	8	21.91	21.95	-5	36,817	-0.01%
2018/05/10	6	21.45	6	21.50	21.45	0	36,033	0.00%
2018/05/09	0	0.00	2	21.50	21.45	-2	35,954	-0.01%
2018/05/08	2	21.28	2	21.20	21.35	0	36,181	0.00%
2018/05/07	0	0.00	3	21.05	21.10	-3	36,271	-0.01%
2018/05/04	2	21.05	0	0.00	21.05	2	36,765	0.01%
2018/05/02	1	21.20	0	0.00	21.15	1	37,884	0.00%
2018/04/30	0	0.00	60	21.30	21.25	-60	38,526	-0.16%
2018/04/27	6.3	21.25	0	0.00	21.35	6.3	39,624	0.02%
2018/04/26	1	21.30	0	0.00	21.25	1	39,821	0.00%
2018/04/25	0	0.00	0.3	21.40	21.40	-0.3	39,885	0.00%
2018/04/24	5	21.25	5	21.35	21.30	0	40,058	0.00%
2018/04/23	17	21.35	0	0.00	21.35	17	40,177	0.04%
2018/04/20	1	21.55	0	0.00	21.55	1	40,476	0.00%
2018/04/19	0	0.00	1	21.70	21.70	-1	40,704	0.00%
2018/04/18	0	0.00	8	21.46	21.50	-8	40,460	-0.02%
2018/04/17	12	21.18	0	0.00	21.10	12	40,553	0.03%
2018/04/16	1	21.30	0	0.00	21.55	1	40,924	0.00%
2018/04/13	1	21.55	1	21.50	21.60	0	41,291	0.00%
2018/04/12	0	0.00	6	21.53	21.40	-6	42,091	-0.01%
2018/04/11	0	0.00	2	21.28	21.50	-2	42,407	0.00%
2018/04/10	2	21.10	0	0.00	21.05	2	42,605	0.00%
2018/04/09	0	0.00	20	21.25	21.00	-20	42,693	-0.05%
2018/04/03	9	20.87	0	0.00	20.90	9	42,305	0.02%
2018/04/02	3	21.15	8.2	21.15	21.05	-5.2	42,226	-0.01%
2018/03/31	0	0.00	3	21.18	21.20	-3	42,394	-0.01%
2018/03/30	0	0.00	5	21.19	21.20	-5	42,684	-0.01%
2018/03/29	13	21.00	3	21.00	20.90	10	42,855	0.02%
2018/03/28	2	21.00	0	0.00	21.00	2	42,682	0.00%
2018/03/26	2	20.85	6	21.00	21.05	-4	42,362	-0.01%
2018/03/23	82	21.05	0	0.00	20.95	82	42,341	0.19%
2018/03/21	4	21.49	3	21.43	21.50	1	41,595	0.00%
2018/03/20	0	0.00	1	21.55	21.55	-1	41,940	0.00%
2018/03/19	11	21.40	14	21.43	21.60	-3	42,411	-0.01%
2018/03/16	81	21.35	2	21.45	21.30	79	42,333	0.19%
2018/03/15	7	21.68	2	21.65	21.60	5	41,350	0.01%
2018/03/13	3	21.95	8	21.94	21.90	-5	41,012	-0.01%
2018/03/12	1	21.70	15	21.85	21.90	-14	40,888	-0.03%
2018/03/09	5	21.70	26	21.71	21.65	-21	41,045	-0.05%
2018/03/08	1	21.60	2	21.55	21.60	-1	41,320	0.00%
2018/03/07	5	21.44	0	0.00	21.40	5	41,693	0.01%
2018/03/06	1	21.65	1	21.65	21.70	0	41,997	0.00%
2018/03/05	34	21.67	49	21.56	21.50	-15	42,307	-0.04%
2018/03/02	2.2	21.51	0	0.00	21.65	2.2	41,960	0.01%
2018/03/01	1	21.60	52	21.60	21.50	-51	41,744	-0.12%
2018/02/27	4	21.45	81	21.55	21.35	-77	41,174	-0.19%
2018/02/26	1	21.40	28	21.44	21.40	-27	40,717	-0.07%
2018/02/23	50.3	21.20	2	21.25	21.25	48.3	40,645	0.12%
2018/02/22	1.7	21.17	7	21.02	21.20	-5.3	42,130	-0.01%
2018/02/21	3	21.00	2	21.00	21.10	1	42,643	0.00%
2018/02/12	2	20.55	0	0.00	20.60	2	42,169	0.00%
2018/02/09	4	20.49	22	20.60	20.35	-18	42,068	-0.04%
2018/02/08	4	20.59	6	20.63	20.60	-2	41,488	0.00%
2018/02/07	2.9	20.37	7	20.32	20.35	-4.1	41,165	-0.01%
2018/02/06	108	19.97	10	20.08	19.70	98	40,071	0.24%	大買/
2018/02/05	52	20.85	0	0.00	20.85	52	38,605	0.13%
2018/02/02	1	21.05	0.1	21.20	21.30	0.9	38,047	0.00%
2018/02/01	2	21.28	0	0.00	21.30	2	37,838	0.01%
2018/01/31	8.5	20.99	3	21.30	21.30	5.5	37,489	0.01%
2018/01/30	1	21.20	6	21.18	21.10	-5	37,024	-0.01%
2018/01/29	6	21.30	0	0.00	21.20	6	36,554	0.02%
2018/01/26	2.7	21.15	0	0.00	21.15	2.7	35,918	0.01%
2018/01/25	4.7	21.14	0	0.00	21.30	4.7	35,288	0.01%
2018/01/24	44	20.99	2	21.00	21.05	42	34,288	0.12%
2018/01/23	38	21.33	3	21.35	21.30	35	33,227	0.11%
2018/01/22	7	21.81	0	0.00	21.85	7	31,983	0.02%
2018/01/19	6	21.61	5	21.72	21.70	1	31,896	0.00%
2018/01/18	21	21.90	0	0.00	21.90	21	31,753	0.07%
2018/01/17	0.1	21.90	2	21.95	22.00	-1.9	31,366	-0.01%
2018/01/16	4.6	22.12	5	22.10	22.00	-0.4	31,197	0.00%
2018/01/15	51.6	22.15	3	22.12	22.15	48.6	30,820	0.16%
2018/01/12	0.6	21.65	13	21.75	21.75	-12.4	30,268	-0.04%
2018/01/11	0	0.00	1	21.50	21.70	-1	30,007	0.00%
2018/01/10	1.6	21.48	25	21.61	21.70	-23.4	29,985	-0.08%
2018/01/09	11.7	21.30	10	21.29	21.40	1.7	29,340	0.01%
2018/01/08	5	21.22	8	21.34	21.50	-3	28,915	-0.01%
2018/01/05	0	0.00	9	20.75	20.90	-9	27,919	-0.03%
2018/01/04	2	20.63	10	20.70	20.65	-8	27,726	-0.03%
2018/01/03	0	0.00	6	20.63	20.65	-6	27,627	-0.02%
2018/01/02	2.6	20.39	0	0.00	20.45	2.6	27,589	0.01%