中信金 (2891)-永豐金-萬盛券商分點個股進出

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
31.55
漲跌
▲0.20
漲幅
+0.64%
成交量
36,235張
產業
上市金融類股
2794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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	31.30	24	31.43	31.35	-23	42,071	-0.05%
2024/04/19	32.4	31.09	9.1	30.84	31.00	23.3	41,661	0.06%
2024/04/18	0	31.80	44	31.81	31.70	-44	41,147	-0.11%
2024/04/17	2	31.38	44	31.60	31.50	-42	40,960	-0.10%
2024/04/16	50.2	31.13	12.1	31.36	30.95	38.1	40,923	0.09%
2024/04/15	1	31.65	17	31.91	31.95	-16	40,429	-0.04%
2024/04/12	0.1	31.92	1	32.05	31.75	-0.9	40,770	0.00%
2024/04/11	13	31.71	16.2	31.88	31.95	-3.2	40,863	-0.01%
2024/04/10	21.1	31.97	1	31.85	31.85	20.1	41,139	0.05%
2024/04/09	38	32.09	4.1	32.11	32.15	33.9	41,635	0.08%
2024/04/08	5	32.19	13	32.10	32.05	-8	41,979	-0.02%
2024/04/03	8.8	31.53	8	31.73	31.45	0.8	41,810	0.00%
2024/04/02	8.5	31.80	0	0.00	31.80	8.5	41,734	0.02%
2024/04/01	22.7	31.92	9.1	31.96	31.65	13.6	41,763	0.03%
2024/03/29	0	0.00	38.7	32.65	33.05	-38.7	41,294	-0.09%
2024/03/28	4.1	32.32	5.5	32.27	32.40	-1.4	40,295	0.00%
2024/03/27	3.1	32.31	8.1	32.36	32.60	-5	39,833	-0.01%
2024/03/26	1	31.95	30.6	32.00	31.80	-29.6	39,715	-0.07%
2024/03/25	6.1	31.73	6	31.78	31.70	0	40,159	0.00%
2024/03/22	5.1	31.86	94.7	32.14	31.90	-89.6	40,539	-0.22%
2024/03/21	15	31.61	25	31.98	31.95	-10	40,415	-0.02%
2024/03/20	16.8	31.31	2.6	31.44	31.25	14.2	40,546	0.03%
2024/03/19	3	31.45	20	31.79	31.75	-17	40,945	-0.04%
2024/03/18	17.1	31.48	1	31.35	31.50	16.1	40,987	0.04%
2024/03/15	6.2	31.33	7.1	31.64	31.75	-0.9	41,028	0.00%
2024/03/14	84	32.04	36.3	32.02	32.00	47.7	40,281	0.12%
2024/03/13	12	31.08	38.9	31.34	31.85	-26.9	40,118	-0.07%
2024/03/12	0.1	30.21	4	30.43	30.45	-3.9	38,730	-0.01%
2024/03/11	15	30.12	8.1	30.39	30.30	6.9	38,819	0.02%
2024/03/08	5	30.08	80.4	30.13	30.20	-75.4	38,852	-0.19%
2024/03/07	4	29.55	12	29.66	29.80	-8	38,308	-0.02%
2024/03/06	30.1	29.40	18	29.43	29.50	12.1	38,080	0.03%
2024/03/05	1.1	29.01	1	29.15	29.15	0.1	38,671	0.00%
2024/03/04	0.1	29.10	21.2	29.17	29.20	-21.1	39,027	-0.05%
2024/03/01	1.1	29.15	0.1	29.25	29.05	1	39,567	0.00%
2024/02/29	3.1	29.04	0.4	29.20	29.40	2.7	39,774	0.01%
2024/02/27	2	29.07	8	29.13	29.00	-6	39,506	-0.02%
2024/02/26	16.1	29.14	15	29.22	29.10	1.1	39,708	0.00%
2024/02/23	3.2	29.01	3.5	29.25	28.90	-0.3	39,946	0.00%
2024/02/22	0	28.90	36.1	29.27	29.30	-36	40,476	-0.09%
2024/02/21	0	28.96	248.1	28.99	28.95	-248.1	40,628	-0.61%	大賣/鉅額交易
2024/02/20	5.1	28.75	48.4	28.83	29.00	-43.4	40,852	-0.11%
2024/02/19	0.1	28.60	3	28.63	28.70	-2.9	41,036	-0.01%
2024/02/16	0.2	28.33	5	28.30	28.25	-4.8	41,940	-0.01%
2024/02/15	1.2	28.32	3	28.40	28.40	-1.8	42,544	0.00%
2024/02/05	0	0.00	4	28.28	28.15	-4	42,264	-0.01%
2024/02/02	8.5	28.47	1	28.25	28.30	7.5	42,121	0.02%
2024/02/01	0	28.40	6	28.59	28.65	-6	41,868	-0.01%
2024/01/31	0	28.35	5.2	28.43	28.45	-5.2	41,496	-0.01%
2024/01/30	0.1	28.45	3	28.45	28.40	-2.9	41,448	-0.01%
2024/01/29	0.1	28.41	8	28.50	28.50	-7.9	41,631	-0.02%
2024/01/26	1	28.45	67	28.38	28.50	-66	42,284	-0.16%
2024/01/25	1	28.20	2	28.10	28.15	-1	41,874	0.00%
2024/01/24	3.2	27.90	11	27.95	28.00	-7.8	41,763	-0.02%
2024/01/23	1	27.90	10.1	27.95	28.10	-9.1	41,710	-0.02%
2024/01/22	0	0.00	4	28.08	28.20	-4	41,516	-0.01%
2024/01/19	3.1	27.79	0	0.00	27.90	3.1	41,418	0.01%
2024/01/18	2.2	27.58	3	27.72	27.85	-0.8	41,266	0.00%
2024/01/17	22.3	27.54	1.1	27.65	27.55	21.2	40,993	0.05%
2024/01/16	7.6	27.87	4.5	27.94	27.95	3.1	40,075	0.01%
2024/01/12	11	27.95	2.5	28.12	28.05	8.5	40,082	0.02%
2024/01/11	1	28.35	9.6	28.33	28.35	-8.6	40,188	-0.02%
2024/01/10	28.4	27.81	32	28.08	28.05	-3.6	40,432	-0.01%
2024/01/09	61	28.25	18.2	28.11	28.10	42.9	40,259	0.11%
2024/01/08	0.1	28.25	238.4	28.37	28.40	-238.3	40,118	-0.59%	大賣/鉅額交易
2024/01/05	5	28.05	3	28.10	28.10	2	39,708	0.01%
2024/01/04	6.1	28.08	1	28.20	28.15	5.1	39,981	0.01%
2024/01/03	6.1	27.93	4	28.10	28.20	2.1	40,301	0.01%
2024/01/02	2	28.13	0	0.00	28.35	2	39,794	0.01%
2023/12/29	22.7	28.11	12	28.18	28.35	10.7	39,694	0.03%
2023/12/28	1.6	28.30	134	28.24	28.40	-132.4	40,119	-0.33%	大賣/鉅額交易
2023/12/27	19.1	27.91	0	0.00	28.10	19.1	39,994	0.05%
2023/12/26	0	28.00	107.2	28.04	28.00	-107.2	39,736	-0.27%	大賣/鉅額交易
2023/12/25	2.2	27.71	19.5	27.76	27.85	-17.3	39,749	-0.04%
2023/12/22	11.6	27.63	22.1	27.74	27.75	-10.5	39,841	-0.03%
2023/12/21	17.3	27.55	10	27.60	27.85	7.3	39,823	0.02%
2023/12/20	71.1	27.92	1	27.85	27.80	70.1	39,621	0.18%
2023/12/19	44.5	28.02	5	28.11	28.25	39.5	39,245	0.10%
2023/12/18	12	28.04	12	28.29	28.25	0	39,215	0.00%
2023/12/15	43	28.18	2	28.25	28.15	41	39,079	0.10%
2023/12/14	12.2	28.21	52.1	28.26	28.45	-39.9	38,507	-0.10%
2023/12/13	2.2	27.87	67.5	27.87	27.95	-65.3	37,644	-0.17%
2023/12/12	15	27.48	11.1	27.50	27.60	4	37,938	0.01%
2023/12/11	37	27.24	28.2	27.44	27.40	8.8	37,935	0.02%
2023/12/08	11.3	27.34	127	27.33	27.50	-115.7	37,985	-0.30%	大賣/鉅額交易
2023/12/07	48.5	26.80	1.3	26.86	26.85	47.2	37,292	0.13%
2023/12/06	7	26.99	62	27.10	27.10	-55	37,464	-0.15%
2023/12/05	40.5	26.61	2.4	26.64	26.75	38.2	37,353	0.10%
2023/12/04	28	26.87	0.1	26.90	26.90	27.9	37,050	0.08%
2023/12/01	25.5	27.00	0.5	26.95	26.95	25	36,998	0.07%
2023/11/30	1.1	26.95	20	27.18	27.35	-18.9	36,882	-0.05%
2023/11/29	35	26.90	0	0.00	26.85	35	35,893	0.10%
2023/11/28	2.5	27.21	51.9	27.26	27.15	-49.4	35,403	-0.14%
2023/11/27	4	26.75	6.7	26.83	26.70	-2.7	35,110	-0.01%
2023/11/24	4.1	26.64	10	26.89	26.75	-6	34,855	-0.02%
2023/11/23	24.1	26.77	22.4	26.78	26.85	1.7	34,580	0.00%
2023/11/22	5.5	27.10	13.3	27.07	27.20	-7.8	34,138	-0.02%
2023/11/21	7.2	26.98	78.3	27.02	27.05	-71.1	33,878	-0.21%
2023/11/20	5	26.55	24	26.80	26.85	-19	33,355	-0.06%
2023/11/17	10	26.75	14	26.85	26.85	-4	33,129	-0.01%
2023/11/16	7.1	26.65	20.9	26.70	26.85	-13.8	33,127	-0.04%
2023/11/15	27.8	26.38	193.1	26.68	26.80	-165.3	32,938	-0.50%	大賣/鉅額交易
2023/11/14	6.1	26.07	141.7	26.01	26.15	-135.6	32,064	-0.42%	大賣/鉅額交易
2023/11/13	13	25.61	11.3	25.64	25.60	1.8	32,148	0.01%
2023/11/10	11	25.45	17.2	25.42	25.50	-6.2	32,748	-0.02%
2023/11/09	37	25.28	4.5	25.32	25.35	32.5	33,119	0.10%
2023/11/08	4.1	25.12	2	25.20	25.10	2.1	33,673	0.01%
2023/11/07	2	25.08	0	0.00	25.15	2	33,742	0.01%
2023/11/06	11	25.30	3.9	25.32	25.30	7.1	33,942	0.02%
2023/11/03	5	24.90	264.1	25.00	25.35	-259.1	34,020	-0.76%	大賣/鉅額交易
2023/11/02	2.4	24.65	21.3	24.69	24.70	-18.9	33,840	-0.06%
2023/11/01	6	24.45	0	0.00	24.35	6	34,213	0.02%
2023/10/31	1	24.25	0	0.00	24.35	1	35,314	0.00%
2023/10/30	13	24.30	0.9	24.35	24.35	12.2	36,096	0.03%
2023/10/27	0.2	24.56	1.9	24.65	24.60	-1.7	36,463	0.00%
2023/10/26	4.1	24.43	0	0.00	24.35	4.1	36,899	0.01%
2023/10/25	3	24.62	15	24.61	24.65	-12	36,740	-0.03%
2023/10/24	1.4	24.36	0	0.00	24.45	1.4	36,657	0.00%
2023/10/23	23.2	24.35	0	0.00	24.35	23.2	36,617	0.06%
2023/10/20	31.5	24.45	2.2	24.52	24.65	29.3	36,642	0.08%
2023/10/19	10.1	24.91	2.7	25.05	24.85	7.4	36,495	0.02%
2023/10/18	15	25.00	12	25.00	25.15	3	36,784	0.01%
2023/10/17	35.1	25.12	4	25.33	25.15	31.1	36,806	0.08%
2023/10/16	11.5	25.21	20.3	25.30	25.35	-8.8	37,220	-0.02%
2023/10/13	2	25.00	21	25.08	25.15	-19	37,555	-0.05%
2023/10/12	2.1	24.96	127.3	25.13	25.20	-125.2	38,011	-0.33%	大賣/鉅額交易
2023/10/11	2	24.70	36.1	24.66	24.90	-34.1	37,994	-0.09%
2023/10/06	3	24.20	6	24.27	24.25	-3	37,359	-0.01%
2023/10/05	11.1	23.92	8	23.96	24.10	3.1	37,413	0.01%
2023/10/04	64.7	23.84	15	23.83	23.70	49.7	37,241	0.13%
2023/10/03	32.3	24.19	0.2	24.25	24.20	32.1	36,707	0.09%
2023/10/02	12.1	24.54	7	24.51	24.50	5.1	36,681	0.01%
2023/09/28	5	24.45	1	24.60	24.50	4	37,388	0.01%
2023/09/27	22.2	24.35	2	24.30	24.40	20.2	37,331	0.05%
2023/09/26	13.1	24.49	0	0.00	24.55	13.1	37,243	0.04%
2023/09/25	2.1	24.38	2	24.50	24.60	0.1	37,073	0.00%
2023/09/22	22.2	24.19	8.2	24.25	24.25	14	37,010	0.04%
2023/09/21	251.8	24.42	5	24.31	24.35	246.8	36,646	0.67%	大買/鉅額交易
2023/09/20	10.2	24.80	19	25.02	24.85	-8.9	36,037	-0.02%
2023/09/19	20	24.86	224	24.91	24.95	-204	35,721	-0.57%	大賣/鉅額交易
2023/09/18	6.1	24.68	198.9	24.70	24.95	-192.8	35,670	-0.54%	大賣/鉅額交易
2023/09/15	106.4	24.84	6.1	24.72	24.85	100.3	35,673	0.28%	大買/
2023/09/14	3.1	24.87	63.1	24.90	25.00	-60	34,978	-0.17%
2023/09/13	1.1	24.45	10.2	24.47	24.70	-9.1	34,861	-0.03%
2023/09/12	37.2	24.22	5	24.23	24.35	32.2	35,158	0.09%
2023/09/11	6.1	24.19	4	24.16	24.25	2.1	35,157	0.01%
2023/09/08	7.1	24.08	46	23.96	24.05	-38.9	35,079	-0.11%
2023/09/07	22.9	23.58	0	0.00	23.60	22.9	35,101	0.07%
2023/09/06	38.3	23.72	1,508.1	23.70	23.65	-1,469.8	35,328	-4.16%	大賣/鉅額交易
2023/09/05	1,501.1	24.00	62.2	24.01	24.00	1,438.9	35,773	4.02%	大買/鉅額交易
2023/09/04	2.3	23.92	22	23.93	23.95	-19.7	35,972	-0.05%
2023/09/01	11.5	23.76	0	0.00	23.80	11.5	36,246	0.03%
2023/08/31	28.7	23.76	0	0.00	23.85	28.7	36,367	0.08%
2023/08/30	8.2	23.90	19	24.01	23.90	-10.8	36,238	-0.03%
2023/08/29	0	23.80	27.1	23.94	24.00	-27.1	36,282	-0.07%
2023/08/28	2	23.70	6	23.70	23.80	-4	36,345	-0.01%
2023/08/25	30.6	23.61	1	23.50	23.50	29.6	37,283	0.08%
2023/08/24	94	23.79	11.4	23.88	23.85	82.6	37,333	0.22%
2023/08/23	7.5	23.60	8	23.68	23.70	-0.5	37,180	0.00%
2023/08/22	27.7	23.46	0	0.00	23.55	27.7	37,194	0.07%
2023/08/21	5	23.83	19.1	23.88	23.85	-14.1	36,888	-0.04%
2023/08/18	16.2	23.43	1	23.65	23.35	15.2	36,736	0.04%
2023/08/17	51.9	23.02	9.3	22.98	23.25	42.6	36,714	0.12%
2023/08/16	165.8	23.34	31.3	23.30	23.40	134.5	36,242	0.37%	大買/鉅額交易
2023/08/15	62.2	23.98	12.4	24.03	23.90	49.8	35,831	0.14%
2023/08/14	244.8	24.24	20.5	24.15	24.30	224.2	35,662	0.63%	大買/鉅額交易
2023/08/11	42.8	24.89	601.8	24.95	24.90	-559	35,686	-1.57%	大賣/鉅額交易
2023/08/10	133.1	24.71	109	24.84	24.90	24.1	35,825	0.07%	大買/大賣/
2023/08/09	26.5	24.72	6.1	24.89	24.80	20.4	35,631	0.06%
2023/08/08	619.7	24.55	2.1	24.58	24.60	617.6	35,307	1.75%	大買/鉅額交易
2023/08/07	64.5	24.64	6	24.64	24.60	58.4	34,790	0.17%
2023/08/04	80.5	24.74	2.1	24.81	24.60	78.4	34,284	0.23%
2023/08/02	80.5	26.06	0.9	26.25	26.15	79.6	33,138	0.24%
2023/08/01	4.6	26.17	1.4	26.35	26.25	3.2	32,438	0.01%
2023/07/31	16.6	26.40	22.4	26.41	26.25	-5.9	31,924	-0.02%
2023/07/28	18.4	26.34	0	0.00	26.35	18.4	31,380	0.06%
2023/07/27	0	0.00	18.1	26.59	26.60	-18.1	31,388	-0.06%
2023/07/26	0	26.50	3.1	26.46	26.50	-3.1	31,543	-0.01%
2023/07/25	1.2	26.42	23	26.38	26.35	-21.9	31,479	-0.07%
2023/07/24	2.2	26.08	5.1	26.08	26.10	-2.9	31,318	-0.01%
2023/07/21	0.1	26.35	23.2	26.40	26.45	-23.1	30,989	-0.07%
2023/07/20	0	26.20	13	26.17	26.20	-13	30,342	-0.04%
2023/07/19	3.6	26.14	19.1	26.12	26.05	-15.5	29,714	-0.05%
2023/07/18	7.6	26.10	24	26.16	26.25	-16.4	29,118	-0.06%
2023/07/17	0.4	25.76	43.8	25.93	26.15	-43.4	28,487	-0.15%
2023/07/14	12	25.28	34.2	25.33	25.40	-22.2	27,827	-0.08%
2023/07/13	8.3	25.01	40.2	24.90	24.90	-31.9	27,228	-0.12%
2023/07/12	0	0.00	58	24.96	25.15	-58	27,253	-0.21%
2023/07/11	210	24.85	20	24.89	24.95	190	27,101	0.70%	大買/鉅額交易
2023/07/10	86.2	24.49	91.1	24.51	24.50	-4.9	27,102	-0.02%
2023/07/07	5.3	24.33	15	24.27	24.60	-9.8	27,058	-0.04%
2023/07/06	66	24.41	10	24.40	24.50	56	27,061	0.21%
2023/07/05	0.2	24.90	4	25.05	24.95	-3.9	26,339	-0.01%
2023/07/04	14	24.89	5.5	25.05	24.85	8.6	26,214	0.03%
2023/07/03	1.2	25.01	16	25.06	25.10	-14.9	26,297	-0.06%
2023/06/30	1.2	24.82	8	25.05	24.85	-6.8	26,497	-0.03%
2023/06/29	13	24.89	5	24.85	24.90	8	26,452	0.03%
2023/06/28	0	0.00	0.1	24.95	25.00	-0.1	26,495	0.00%
2023/06/27	1	24.80	1.9	24.67	24.75	-0.9	26,487	0.00%
2023/06/26	16.2	25.00	10.5	25.11	24.95	5.7	26,395	0.02%
2023/06/21	0.1	24.95	0.2	25.05	25.10	-0.1	26,351	0.00%
2023/06/20	1.3	24.95	10	24.95	25.05	-8.8	26,306	-0.03%
2023/06/19	1.2	24.71	10.2	24.86	25.05	-9.1	26,356	-0.03%
2023/06/16	1.1	24.61	145	24.70	24.55	-143.9	26,527	-0.54%	大賣/鉅額交易
2023/06/15	8.3	24.61	20.5	24.60	24.70	-12.2	26,373	-0.05%
2023/06/14	2.3	24.80	0.8	24.80	24.75	1.5	27,373	0.01%
2023/06/13	2.7	24.88	17	24.82	24.80	-14.4	28,420	-0.05%
2023/06/12	14.5	24.89	14	25.21	24.80	0.5	28,709	0.00%
2023/06/09	2.1	25.20	61.6	25.04	25.20	-59.5	29,323	-0.20%
2023/06/08	6.2	24.54	14	24.58	24.65	-7.9	28,992	-0.03%
2023/06/07	1.2	24.50	9	24.58	24.60	-7.8	29,102	-0.03%
2023/06/06	14.3	24.48	12	24.36	24.45	2.3	29,120	0.01%
2023/06/05	12.2	24.53	35.6	24.59	24.45	-23.4	29,340	-0.08%
2023/06/02	5	24.26	1.3	24.46	24.30	3.7	29,560	0.01%
2023/06/01	0.5	24.40	18	24.37	24.30	-17.5	29,602	-0.06%
2023/05/31	9	24.32	4.8	24.33	24.30	4.2	29,580	0.01%
2023/05/30	3.1	24.53	10	24.55	24.50	-6.9	28,817	-0.02%
2023/05/29	26.3	24.31	12.5	24.35	24.40	13.8	28,781	0.05%
2023/05/26	3	23.93	13.2	24.12	24.10	-10.2	29,081	-0.03%
2023/05/25	8.1	24.11	5.2	24.10	24.10	2.9	28,947	0.01%
2023/05/24	14	24.42	9.4	24.41	24.50	4.6	28,934	0.02%
2023/05/23	5.4	24.50	17	24.64	24.60	-11.6	28,789	-0.04%
2023/05/22	12.3	24.43	38.3	24.56	24.55	-26	28,536	-0.09%
2023/05/19	3.2	24.20	47	24.26	24.40	-43.9	28,329	-0.15%
2023/05/18	2.4	24.09	26	24.06	24.10	-23.7	28,064	-0.08%
2023/05/17	3.2	23.64	25.7	23.80	23.80	-22.5	28,059	-0.08%
2023/05/16	8	23.44	513.2	23.50	23.55	-505.2	27,711	-1.82%	大賣/鉅額交易
2023/05/15	3	23.22	1.2	23.28	23.35	1.8	27,531	0.01%
2023/05/12	0.1	23.24	3.9	23.23	23.10	-3.8	27,525	-0.01%
2023/05/11	1	23.30	981.2	23.25	23.30	-980.2	27,439	-3.57%	大賣/鉅額交易
2023/05/10	0	23.25	36.2	23.24	23.30	-36.2	27,382	-0.13%
2023/05/09	0.1	23.25	2.4	23.30	23.30	-2.3	27,491	-0.01%
2023/05/08	507	23.15	21	23.16	23.35	486	27,613	1.76%	大買/鉅額交易
2023/05/05	1	23.10	5.2	23.10	23.05	-4.2	27,653	-0.02%
2023/05/04	3.2	23.02	14.4	23.06	23.10	-11.3	28,121	-0.04%
2023/05/03	3.1	22.95	9	22.92	22.95	-6	28,317	-0.02%
2023/05/02	3.9	22.84	31.4	22.82	22.90	-27.6	28,638	-0.10%
2023/04/28	1.4	22.57	4	22.51	22.60	-2.6	29,309	-0.01%
2023/04/27	0.2	22.42	17	22.42	22.40	-16.8	29,437	-0.06%
2023/04/26	0	0.00	5	22.37	22.45	-5	29,546	-0.02%
2023/04/25	1.1	22.35	2	22.40	22.35	-0.9	29,622	0.00%
2023/04/24	2.7	22.40	15	22.32	22.45	-12.3	29,609	-0.04%
2023/04/21	2.1	22.30	0	0.00	22.30	2.1	29,753	0.01%
2023/04/20	0.1	22.30	7.2	22.32	22.35	-7.1	29,896	-0.02%
2023/04/19	1	22.40	61	22.45	22.45	-60	30,494	-0.20%
2023/04/18	22	22.50	11	22.43	22.40	11	30,543	0.04%
2023/04/17	1,010.1	22.45	23.6	22.50	22.50	986.5	31,004	3.18%	大買/鉅額交易
2023/04/14	11.1	22.45	3.9	22.44	22.50	7.3	30,952	0.02%
2023/04/13	6.1	22.22	17.6	22.28	22.30	-11.5	30,912	-0.04%
2023/04/12	2.6	21.90	6.6	21.96	22.00	-4	30,712	-0.01%
2023/04/11	2.3	21.73	2	21.80	21.85	0.3	30,671	0.00%
2023/04/10	1.4	21.78	0	0.00	21.80	1.4	30,480	0.00%
2023/04/07	5.1	21.67	0	0.00	21.70	5.1	30,451	0.02%
2023/04/06	6.5	21.70	5	21.70	21.70	1.5	30,326	0.00%
2023/03/31	3.2	21.87	5	21.83	21.85	-1.8	30,257	-0.01%
2023/03/30	27	21.66	0	0.00	21.65	27	30,650	0.09%
2023/03/29	1.2	21.73	2	21.70	21.70	-0.8	31,339	0.00%
2023/03/28	7.2	21.55	2	21.60	21.50	5.2	32,113	0.02%
2023/03/27	8.2	21.44	2	21.50	21.45	6.2	32,846	0.02%
2023/03/24	8.8	21.38	1	21.50	21.40	7.8	34,098	0.02%
2023/03/23	5.4	21.50	1.1	21.33	21.55	4.3	34,348	0.01%
2023/03/22	106.2	21.34	6	21.33	21.35	100.2	34,662	0.29%	大買/
2023/03/21	34.9	21.07	1	21.10	21.05	33.9	34,799	0.10%
2023/03/20	30.3	20.87	23	20.92	21.00	7.3	34,685	0.02%
2023/03/17	88.1	20.97	0.1	20.95	20.85	88	34,460	0.26%
2023/03/16	85.4	21.05	7.1	21.09	20.90	78.3	33,537	0.23%
2023/03/15	20.4	21.67	15	21.80	21.55	5.4	33,106	0.02%
2023/03/14	63.9	21.81	1	21.80	21.70	62.9	33,006	0.19%
2023/03/13	11.5	22.15	1.1	22.24	22.20	10.4	32,321	0.03%
2023/03/10	12.3	22.30	0	0.00	22.25	12.3	32,225	0.04%
2023/03/09	8.6	22.63	3	22.55	22.50	5.6	32,297	0.02%
2023/03/08	15.3	22.51	2	22.65	22.75	13.3	33,172	0.04%
2023/03/07	5.2	22.69	4	22.70	22.65	1.2	33,327	0.00%
2023/03/06	8.1	22.51	0	0.00	22.55	8.1	33,101	0.02%
2023/03/03	6.2	22.47	3	22.55	22.40	3.2	33,055	0.01%
2023/03/02	12.1	22.53	9	22.54	22.55	3.1	33,368	0.01%
2023/03/01	4.8	22.64	12.9	22.73	22.70	-8.1	34,039	-0.02%
2023/02/24	4.6	22.79	2	22.88	22.75	2.6	34,090	0.01%
2023/02/23	0.2	22.90	7	22.88	22.85	-6.8	34,022	-0.02%
2023/02/22	1.2	22.55	9	22.81	22.80	-7.9	34,302	-0.02%
2023/02/21	0	22.80	8	22.70	22.80	-8	34,319	-0.02%
2023/02/20	2.2	22.95	0.1	22.90	22.95	2.1	34,675	0.01%
2023/02/17	0.2	22.80	1	22.80	22.75	-0.9	35,011	0.00%
2023/02/16	0	0.00	1	22.80	22.70	-1	35,347	0.00%
2023/02/15	13.5	22.66	1	22.60	22.55	12.5	35,906	0.03%
2023/02/14	5	22.79	55.1	22.94	22.90	-50.1	35,542	-0.14%
2023/02/13	5.5	22.53	6	22.61	22.75	-0.6	35,761	0.00%
2023/02/10	62.2	22.42	2	22.45	22.45	60.2	35,821	0.17%
2023/02/09	5.2	22.36	49	22.35	22.30	-43.8	35,978	-0.12%
2023/02/08	6.2	22.34	31	22.40	22.40	-24.8	35,999	-0.07%
2023/02/07	12	22.34	7	22.55	22.30	5	36,182	0.01%
2023/02/06	5	22.31	3.3	22.45	22.35	1.7	36,204	0.00%
2023/02/03	26.1	22.41	4	22.40	22.40	22.1	36,347	0.06%
2023/02/02	76.1	22.53	6	22.63	22.50	70.1	36,284	0.19%
2023/02/01	22.5	22.72	0	0.00	22.75	22.5	35,941	0.06%
2023/01/31	23.2	23.08	9.2	23.02	22.85	14	35,988	0.04%
2023/01/30	5	23.09	107.3	23.15	23.20	-102.3	35,795	-0.29%	大賣/鉅額交易
2023/01/17	5	23.20	8.2	23.10	23.20	-3.2	35,026	-0.01%
2023/01/16	3	22.97	4.9	23.12	23.05	-1.9	35,085	-0.01%
2023/01/13	4.1	22.95	10.2	22.95	22.80	-6.1	35,071	-0.02%
2023/01/12	10.2	22.91	0.2	23.10	22.90	10	35,746	0.03%
2023/01/11	2.5	23.05	5.2	23.18	23.10	-2.7	36,145	-0.01%
2023/01/10	13.2	22.99	10.2	23.10	23.15	3	36,281	0.01%
2023/01/09	5.6	22.81	747	22.98	23.15	-741.4	36,241	-2.05%	大賣/鉅額交易
2023/01/06	1	22.60	6	22.61	22.60	-5	36,142	-0.01%
2023/01/05	0.1	22.52	4.4	22.52	22.60	-4.3	36,911	-0.01%
2023/01/04	0.1	22.30	12.1	22.25	22.35	-12	36,655	-0.03%
2023/01/03	0.1	22.04	0.3	22.07	22.15	-0.2	37,051	0.00%
2022/12/30	2.3	22.11	7	22.14	22.10	-4.7	37,123	-0.01%
2022/12/29	48.3	21.96	42	21.95	21.90	6.3	37,390	0.02%
2022/12/28	10.2	22.12	0	0.00	22.15	10.2	37,930	0.03%
2022/12/27	4.4	22.20	1	22.25	22.25	3.4	38,289	0.01%
2022/12/26	6.1	22.06	2	22.00	22.10	4.1	38,927	0.01%
2022/12/23	2	21.88	3.3	21.81	21.90	-1.3	40,064	0.00%
2022/12/22	2	21.95	6	22.08	22.15	-4	40,898	-0.01%
2022/12/21	2.1	21.80	0	0.00	21.70	2.1	41,362	0.01%
2022/12/20	7.1	21.93	5	21.95	21.90	2	41,361	0.00%
2022/12/19	12.3	22.17	88	22.07	22.05	-75.7	40,751	-0.19%
2022/12/16	11.1	22.44	0	0.00	22.25	11.1	40,189	0.03%
2022/12/15	9.1	22.71	0	0.00	22.75	9.1	39,518	0.02%
2022/12/14	0.1	22.90	3	23.02	22.90	-2.9	39,290	-0.01%
2022/12/13	9.1	22.72	9	22.73	22.70	0.1	38,999	0.00%
2022/12/12	0	0.00	6	22.88	22.90	-6	38,858	-0.02%
2022/12/09	2	22.60	0	0.00	22.70	2	39,501	0.01%
2022/12/08	21.3	22.77	30	22.84	22.80	-8.7	39,500	-0.02%
2022/12/07	12.4	22.92	197.4	23.09	23.05	-185	39,805	-0.46%	大賣/鉅額交易
2022/12/06	15.1	22.58	81.2	22.70	22.40	-66.1	39,379	-0.17%
2022/12/05	1	22.75	29	22.94	22.75	-28	39,214	-0.07%
2022/12/02	4	22.54	0.2	22.65	22.50	3.8	39,140	0.01%
2022/12/01	19	22.80	1	23.00	22.60	18	39,480	0.05%
2022/11/30	4.3	23.02	23	23.03	23.00	-18.7	39,128	-0.05%
2022/11/29	1	22.30	12	22.70	22.85	-11	38,153	-0.03%
2022/11/28	5.8	22.14	0	0.00	22.20	5.8	37,723	0.02%
2022/11/25	14	22.41	13.4	22.44	22.40	0.6	37,853	0.00%
2022/11/24	45	22.44	36.9	22.67	22.45	8.1	38,158	0.02%
2022/11/23	20	22.47	102.5	22.11	22.55	-82.5	38,123	-0.22%	大賣/
2022/11/22	3	21.18	8.1	21.51	21.65	-5.1	37,540	-0.01%
2022/11/21	22.2	21.31	6	21.32	21.40	16.2	37,520	0.04%
2022/11/18	13.6	21.35	0	0.00	21.40	13.6	37,471	0.04%
2022/11/17	2.2	21.60	0.1	21.79	21.65	2.1	37,576	0.01%
2022/11/16	10.1	21.79	8.2	21.79	21.80	1.9	37,739	0.00%
2022/11/15	0	0.00	81.1	21.82	22.00	-81.1	37,538	-0.22%
2022/11/14	1.1	21.85	54	21.71	21.70	-52.9	37,461	-0.14%
2022/11/11	0	0.00	58.6	21.73	21.85	-58.6	37,305	-0.16%
2022/11/10	0.1	21.17	28	21.12	21.15	-27.9	37,003	-0.08%
2022/11/09	53.3	21.17	0	0.00	21.20	53.3	37,240	0.14%
2022/11/08	5	21.46	3.7	21.46	21.55	1.3	36,802	0.00%
2022/11/07	65	21.11	11.2	21.26	21.45	53.8	36,762	0.15%
2022/11/04	10	20.71	8	20.74	20.90	2	36,886	0.01%
2022/11/03	5.5	20.63	5	20.62	20.55	0.5	37,187	0.00%
2022/11/02	13.2	20.88	3	20.80	20.85	10.2	37,302	0.03%
2022/11/01	1	20.95	21.2	20.91	21.10	-20.2	37,236	-0.05%
2022/10/31	2.1	20.53	2.1	20.66	20.40	0	37,321	0.00%
2022/10/28	14.2	20.58	1	20.55	20.55	13.2	37,268	0.04%
2022/10/27	11.2	20.60	21.1	20.66	20.55	-9.9	37,391	-0.03%
2022/10/26	5	20.40	37.3	20.35	20.35	-32.3	37,477	-0.09%
2022/10/25	7	19.98	71	20.04	20.00	-64	37,284	-0.17%
2022/10/24	4	19.95	2	20.08	19.90	2	37,507	0.01%
2022/10/21	72.1	19.98	57.3	19.86	20.00	14.8	37,362	0.04%
2022/10/20	42.8	19.60	6.1	19.63	19.70	36.7	37,386	0.10%
2022/10/19	46.4	19.95	0.1	19.95	19.90	46.3	36,856	0.13%
2022/10/18	9.1	20.09	3.4	20.12	20.10	5.7	36,666	0.02%
2022/10/17	19.6	19.91	4	19.78	19.80	15.6	36,799	0.04%
2022/10/14	23.1	19.85	0.5	19.96	19.80	22.7	37,156	0.06%
2022/10/13	63.9	19.74	4.6	19.76	19.65	59.3	37,479	0.16%
2022/10/12	22.3	20.17	2	20.28	20.25	20.3	37,051	0.05%
2022/10/11	17.9	20.12	21.7	20.16	20.10	-3.8	37,553	-0.01%
2022/10/07	6	20.47	1	20.50	20.45	5	37,778	0.01%
2022/10/06	0.6	20.65	3	20.60	20.60	-2.4	38,698	-0.01%
2022/10/05	56.2	20.64	19.5	20.65	20.50	36.7	39,600	0.09%
2022/10/04	7.7	20.16	10.8	20.11	20.15	-3.1	39,489	-0.01%
2022/10/03	12.1	19.76	0	0.00	19.70	12.1	39,279	0.03%
2022/09/30	33.3	19.86	1.8	19.86	19.85	31.5	39,035	0.08%
2022/09/29	17.9	20.06	2	20.10	20.05	15.9	38,420	0.04%
2022/09/28	61.1	20.22	2.4	20.36	20.10	58.7	38,398	0.15%
2022/09/27	139.2	20.97	5.4	20.91	20.75	133.8	37,734	0.35%	大買/鉅額交易
2022/09/26	18.2	21.34	10	21.35	21.25	8.2	37,481	0.02%
2022/09/23	3.2	21.68	6.8	21.76	21.65	-3.6	38,139	-0.01%
2022/09/22	42.4	21.61	3	21.72	21.60	39.4	38,352	0.10%
2022/09/21	10.3	22.02	1	22.15	22.05	9.3	38,110	0.02%
2022/09/20	5.4	22.17	0	0.00	22.20	5.4	38,087	0.01%
2022/09/19	5.3	22.18	1	22.20	22.15	4.3	38,054	0.01%
2022/09/16	15.9	22.19	1	22.31	22.10	14.9	37,980	0.04%
2022/09/15	18.2	22.29	3	22.35	22.30	15.2	37,330	0.04%
2022/09/14	43	22.35	7	22.35	22.30	36	37,527	0.10%
2022/09/13	19	22.82	0	0.00	22.75	19	37,514	0.05%
2022/09/12	4.6	22.94	0.2	23.05	22.90	4.4	37,684	0.01%
2022/09/08	3.5	22.86	2	22.85	22.90	1.5	38,143	0.00%
2022/09/07	19.1	22.92	0	0.00	22.80	19.1	38,832	0.05%
2022/09/06	1	23.45	3.1	23.47	23.40	-2.1	38,851	-0.01%
2022/09/05	6.9	23.25	2	23.20	23.25	4.9	39,338	0.01%
2022/09/02	9.9	22.98	3	22.92	22.90	6.9	39,793	0.02%
2022/09/01	36.9	23.00	14	23.11	23.05	22.9	40,102	0.06%
2022/08/31	2.2	23.37	2	23.50	23.50	0.2	40,481	0.00%
2022/08/30	21.4	23.30	6	23.45	23.25	15.4	40,094	0.04%
2022/08/29	11.2	23.39	7	23.49	23.50	4.2	39,792	0.01%
2022/08/26	5.3	23.86	2.7	23.95	23.85	2.6	39,689	0.01%
2022/08/25	4	23.76	6.1	23.82	23.75	-2.1	39,795	-0.01%
2022/08/24	25.6	23.58	0	0.00	23.45	25.6	39,974	0.06%
2022/08/23	12.8	23.97	27	23.95	23.80	-14.2	43,093	-0.03%
2022/08/22	13.2	24.29	2.1	24.50	24.35	11.1	44,016	0.03%
2022/08/19	3	24.30	5.3	24.60	24.60	-2.3	44,991	-0.01%
2022/08/18	11.1	24.62	2,316.5	24.66	24.45	-2,305.5	45,094	-5.11%	大賣/鉅額交易
2022/08/17	22.8	24.76	4.2	24.83	24.90	18.6	45,265	0.04%
2022/08/16	0	0.00	4.2	24.55	24.55	-4.2	45,351	-0.01%
2022/08/15	7	24.23	19	24.21	24.25	-12	45,511	-0.03%
2022/08/12	4.3	24.08	1.1	24.11	24.10	3.2	45,862	0.01%
2022/08/11	5.5	23.93	18.1	23.93	24.05	-12.6	46,417	-0.03%
2022/08/10	13.9	23.47	61.6	23.71	23.55	-47.8	46,625	-0.10%
2022/08/09	13.1	23.42	116.2	23.38	23.30	-103.1	46,849	-0.22%	大賣/鉅額交易
2022/08/08	4.2	23.09	116.1	23.06	23.10	-111.9	47,093	-0.24%	大賣/鉅額交易
2022/08/05	0.3	22.96	14.2	22.74	23.00	-13.9	47,952	-0.03%
2022/08/04	9	22.23	2	22.35	22.25	7	48,357	0.01%
2022/08/03	26.4	22.32	0.3	22.40	22.30	26.1	48,627	0.05%
2022/08/02	20.2	22.46	19.1	22.53	22.45	1.1	49,045	0.00%
2022/08/01	1	22.90	3	22.72	22.95	-2	49,276	0.00%
2022/07/29	29.4	22.95	1	23.45	22.95	28.4	49,904	0.06%
2022/07/28	1	23.20	7.1	23.14	23.20	-6.1	50,145	-0.01%
2022/07/27	5.2	22.89	4.3	22.92	22.95	0.9	50,004	0.00%
2022/07/26	3.2	22.95	9	22.97	22.95	-5.9	50,007	-0.01%
2022/07/25	21.3	22.81	5	22.82	22.70	16.3	50,025	0.03%
2022/07/22	28	22.72	23	22.54	22.75	5	50,265	0.01%
2022/07/21	4.4	22.53	30.3	22.37	22.65	-25.9	50,606	-0.05%
2022/07/20	29.2	22.34	8	22.54	22.25	21.2	50,794	0.04%
2022/07/19	92.6	22.20	77	22.30	22.20	15.6	50,687	0.03%
2022/07/18	11.9	22.21	7.1	22.28	22.30	4.8	51,013	0.01%
2022/07/15	73.7	21.84	6	22.06	21.80	67.7	50,644	0.13%
2022/07/14	23.2	22.33	8	22.25	22.25	15.2	50,425	0.03%
2022/07/13	41	23.41	113	23.64	23.45	-72	49,828	-0.14%	大賣/
2022/07/12	131.1	22.99	2	23.00	22.95	129.1	49,189	0.26%	大買/鉅額交易
2022/07/11	1,208.2	23.82	0	0.00	23.65	1,208.2	49,079	2.46%	大買/鉅額交易
2022/07/08	12.7	23.93	2.5	23.97	23.85	10.2	49,584	0.02%
2022/07/07	2	23.75	3.2	23.83	23.70	-1.2	49,762	0.00%
2022/07/06	28	23.65	200	23.70	23.50	-172	50,021	-0.34%	大賣/鉅額交易
2022/07/05	7.1	24.23	0	0.00	24.30	7.1	49,644	0.01%
2022/07/04	434.4	24.24	7	24.21	24.30	427.4	49,813	0.86%	大買/鉅額交易
2022/07/01	31.6	24.67	71.7	24.96	24.60	-40.1	51,056	-0.08%
2022/06/30	127.4	25.28	1	25.30	25.10	126.4	51,643	0.24%	大買/鉅額交易
2022/06/29	9.2	25.58	1	25.75	25.80	8.2	51,917	0.02%
2022/06/28	4	25.80	0	0.00	25.80	4	52,170	0.01%
2022/06/27	5.2	26.30	0.2	26.35	26.20	5	52,607	0.01%
2022/06/24	1.1	26.24	1	26.30	26.30	0.1	52,432	0.00%
2022/06/23	4.1	25.87	3	26.20	26.05	1.1	52,483	0.00%
2022/06/22	3.3	25.93	4	26.18	26.05	-0.7	52,405	0.00%
2022/06/21	0.1	26.40	161	26.36	26.45	-160.9	52,380	-0.31%	大賣/鉅額交易
2022/06/20	57.4	25.37	12	26.04	25.50	45.4	52,656	0.09%
2022/06/17	156.5	26.00	2	26.17	26.00	154.5	52,494	0.29%	大買/鉅額交易
2022/06/16	2.1	26.61	227.1	26.93	26.60	-224.9	52,312	-0.43%	大賣/鉅額交易
2022/06/15	0.2	26.15	11.1	26.22	26.30	-11	52,759	-0.02%
2022/06/14	5.3	25.93	107.1	25.99	26.00	-101.8	53,021	-0.19%	大賣/鉅額交易
2022/06/13	128.4	25.41	1	25.50	25.55	127.4	52,770	0.24%	大買/鉅額交易
2022/06/10	2.5	25.92	0	0.00	26.00	2.5	52,499	0.00%
2022/06/09	458.6	26.12	1	25.90	25.85	457.6	52,248	0.88%	大買/鉅額交易
2022/06/08	1.1	26.76	9	26.75	26.75	-7.9	51,486	-0.02%
2022/06/07	2	26.55	0	0.00	26.55	2	51,853	0.00%
2022/06/06	0	0.00	3.3	26.79	26.85	-3.3	52,387	-0.01%
2022/06/02	1.5	26.53	1	26.65	26.60	0.5	53,198	0.00%
2022/06/01	106.4	26.60	1.5	26.75	26.55	104.9	54,359	0.19%	大買/鉅額交易
2022/05/31	122	26.37	13	26.99	27.15	109	54,651	0.20%	大買/鉅額交易
2022/05/30	4.1	26.83	103	27.10	27.10	-98.9	51,544	-0.19%	大賣/
2022/05/27	1.3	26.41	109.7	26.57	26.60	-108.4	50,778	-0.21%	大賣/鉅額交易
2022/05/26	2.6	25.26	7	25.46	25.30	-4.4	50,891	-0.01%
2022/05/25	8.7	25.32	4	25.45	25.35	4.7	51,632	0.01%
2022/05/24	1.3	25.55	1	25.45	25.55	0.3	52,700	0.00%
2022/05/23	8.3	25.49	1.3	25.45	25.45	7	52,523	0.01%
2022/05/20	12.3	25.45	0	0.00	25.45	12.3	52,738	0.02%
2022/05/19	26.6	25.24	0.4	25.46	25.30	26.3	52,434	0.05%
2022/05/18	11.9	25.89	0	0.00	26.10	11.9	51,969	0.02%
2022/05/17	7.8	25.52	3	25.50	25.50	4.8	52,002	0.01%
2022/05/16	19.5	25.58	1.1	25.70	25.70	18.4	52,112	0.04%
2022/05/13	13.3	25.77	12	25.65	25.80	1.3	51,999	0.00%
2022/05/12	179.5	26.11	3.8	26.33	26.05	175.7	51,405	0.34%	大買/鉅額交易
2022/05/11	12.7	27.04	1	26.95	27.10	11.7	51,084	0.02%
2022/05/10	11.8	26.98	7	27.35	27.55	4.8	51,342	0.01%
2022/05/09	184.7	27.32	4.4	27.42	27.30	180.3	51,224	0.35%	大買/鉅額交易
2022/05/06	18.7	27.49	306	27.65	28.00	-287.3	51,525	-0.56%	大賣/鉅額交易
2022/05/05	92.2	28.26	2	28.20	28.05	90.2	52,080	0.17%
2022/05/04	0.2	28.85	114	28.85	28.90	-113.8	51,753	-0.22%	大賣/鉅額交易
2022/05/03	7.1	28.83	4	28.85	28.75	3.1	52,196	0.01%
2022/04/29	1.3	29.01	12	29.09	29.25	-10.7	52,517	-0.02%
2022/04/28	17.7	28.66	5.9	28.84	29.00	11.8	52,771	0.02%
2022/04/27	23.7	29.00	70	29.20	28.90	-46.3	52,740	-0.09%
2022/04/26	5.1	29.56	9.5	29.56	29.70	-4.4	52,882	-0.01%
2022/04/25	74.3	28.96	8	28.98	29.10	66.3	52,663	0.13%
2022/04/22	21.1	28.69	12.7	29.22	29.45	8.4	52,476	0.02%
2022/04/21	44.3	28.77	19	28.77	28.75	25.3	52,787	0.05%
2022/04/20	21	29.18	75	28.98	29.20	-54	54,276	-0.10%
2022/04/19	4.3	28.97	9.2	28.93	28.95	-4.9	54,643	-0.01%
2022/04/18	28.5	28.73	29	28.82	28.75	-0.5	55,421	0.00%
2022/04/15	136.1	29.00	157.2	29.49	29.35	-21.1	55,161	-0.04%	大買/大賣/
2022/04/14	650.3	29.83	8.2	29.57	29.45	642.1	55,199	1.16%	大買/鉅額交易
2022/04/13	134.2	30.40	10.6	30.62	30.35	123.6	54,960	0.22%	大買/鉅額交易
2022/04/12	14.4	30.45	31.3	30.59	30.70	-16.9	54,588	-0.03%
2022/04/11	26.1	30.50	26.3	30.59	30.45	-0.1	54,014	0.00%
2022/04/08	15.1	30.24	5	30.36	30.50	10.1	53,483	0.02%
2022/04/07	267.6	30.38	44.4	30.49	30.35	223.2	52,910	0.42%	大買/鉅額交易
2022/04/06	3.7	29.94	13	30.01	30.15	-9.3	51,305	-0.02%
2022/04/01	19	29.64	223.3	29.66	29.85	-204.3	49,861	-0.41%	大賣/鉅額交易
2022/03/31	1.2	29.18	228.1	29.39	29.40	-226.9	49,092	-0.46%	大賣/鉅額交易
2022/03/30	3.2	29.03	140.6	29.01	29.00	-137.4	48,418	-0.28%	大賣/鉅額交易
2022/03/29	155.5	28.82	0.2	28.75	28.80	155.3	47,964	0.32%	大買/鉅額交易
2022/03/28	6.7	28.67	10.2	28.69	29.00	-3.6	48,207	-0.01%
2022/03/25	146.3	28.93	10.6	28.96	29.00	135.7	48,151	0.28%	大買/鉅額交易
2022/03/24	2.2	29.12	3.1	29.19	29.15	-0.9	48,056	0.00%
2022/03/23	0.1	29.05	41.2	28.97	29.20	-41.1	48,030	-0.09%
2022/03/22	0.5	28.43	45	28.44	28.55	-44.5	47,386	-0.09%
2022/03/21	6	28.27	15	28.40	28.30	-9	47,093	-0.02%
2022/03/18	103.2	28.05	57.3	28.41	28.15	45.9	46,789	0.10%	大買/
2022/03/17	204.4	27.36	24.6	27.67	27.60	179.8	45,712	0.39%	大買/鉅額交易
2022/03/16	16.7	26.88	4.3	26.93	26.95	12.4	45,111	0.03%
2022/03/15	3.5	26.64	0	0.00	26.60	3.5	44,878	0.01%
2022/03/14	1	26.50	12.5	26.76	26.80	-11.5	45,252	-0.03%
2022/03/11	12.4	26.54	0	0.00	26.50	12.4	45,719	0.03%
2022/03/10	6.6	26.75	6	26.67	26.80	0.6	45,980	0.00%
2022/03/09	21.7	25.81	7.2	26.10	25.75	14.5	46,095	0.03%
2022/03/08	46	25.74	7	25.61	25.60	39	45,964	0.08%
2022/03/07	62.9	26.16	38.2	26.12	26.25	24.7	45,170	0.05%
2022/03/04	11.3	27.35	19	27.33	27.35	-7.7	44,605	-0.02%
2022/03/03	3	27.92	5	27.90	27.95	-2	44,184	0.00%
2022/03/02	7.3	27.79	43.1	27.73	27.95	-35.9	44,067	-0.08%
2022/03/01	3.9	27.25	577.9	27.42	27.75	-574	44,046	-1.30%	大賣/鉅額交易
2022/02/25	27.7	26.69	5	26.68	27.15	22.7	43,248	0.05%
2022/02/24	441.7	27.02	3.2	26.88	26.90	438.5	42,362	1.04%	大買/鉅額交易
2022/02/23	18.8	27.68	9	27.86	27.80	9.8	40,992	0.02%
2022/02/22	275	27.82	30	27.69	27.85	245	41,082	0.60%	大買/鉅額交易
2022/02/21	8.1	28.13	24.1	28.11	28.35	-16	40,847	-0.04%
2022/02/18	212	28.35	1	28.25	28.35	211	41,144	0.51%	大買/鉅額交易
2022/02/17	18.1	28.60	36	28.60	28.45	-17.9	41,111	-0.04%
2022/02/16	3.1	28.40	101	28.30	28.20	-97.9	40,784	-0.24%	大賣/
2022/02/15	27.8	28.30	0	0.00	28.15	27.8	40,242	0.07%
2022/02/14	25.1	28.43	4	28.50	28.65	21.1	39,948	0.05%
2022/02/11	14.7	28.59	3	28.83	28.85	11.7	39,558	0.03%
2022/02/10	41.1	28.60	109.2	28.77	28.85	-68.1	39,375	-0.17%	大賣/
2022/02/09	1.2	28.96	4	28.74	28.90	-2.8	38,799	-0.01%
2022/02/08	19	28.59	43.7	28.76	28.70	-24.7	38,318	-0.06%
2022/02/07	72	28.34	102.2	28.44	28.50	-30.2	37,643	-0.08%	大賣/
2022/01/26	16.6	27.53	30.1	27.47	27.60	-13.6	36,413	-0.04%
2022/01/25	112	27.05	63.2	27.02	27.25	48.8	36,212	0.13%	大買/
2022/01/24	60	27.01	111.1	27.51	27.50	-51.1	35,877	-0.14%	大賣/
2022/01/21	236.6	27.23	137	27.23	27.40	99.6	35,482	0.28%	大買/大賣/
2022/01/20	39.3	27.60	4.5	27.70	27.70	34.8	34,989	0.10%
2022/01/19	17.2	27.83	9.3	27.83	27.80	7.9	34,687	0.02%
2022/01/18	6.9	27.91	10	27.95	27.90	-3.1	34,083	-0.01%
2022/01/17	10.2	27.75	15.1	27.68	27.80	-4.9	33,806	-0.01%
2022/01/14	430.2	28.00	48.7	28.14	27.90	381.5	33,758	1.13%	大買/鉅額交易
2022/01/13	12.8	28.14	77.2	28.23	28.45	-64.4	33,519	-0.19%
2022/01/12	19.7	27.32	10.2	27.42	27.40	9.5	32,036	0.03%
2022/01/11	44.8	27.21	41.5	27.04	27.40	3.3	31,414	0.01%
2022/01/10	11.3	26.16	2.1	26.23	26.40	9.1	30,637	0.03%
2022/01/07	20.1	26.18	45.7	26.42	26.30	-25.6	30,625	-0.08%
2022/01/06	20.3	26.13	578.1	25.95	26.20	-557.8	30,273	-1.84%	大賣/鉅額交易
2022/01/05	7.5	25.88	1	26.05	26.05	6.5	29,814	0.02%
2022/01/04	4	25.74	6	25.94	25.95	-2	29,971	-0.01%
2022/01/03	8.9	25.80	0	26.00	25.75	8.9	29,966	0.03%
2021/12/30	9.1	25.98	1	26.00	25.95	8.1	30,503	0.03%
2021/12/29	2	25.93	13	26.00	26.10	-11	30,879	-0.04%
2021/12/28	1	25.80	18.9	25.91	25.95	-17.9	31,034	-0.06%
2021/12/27	6.6	25.84	6	25.86	25.80	0.6	31,043	0.00%
2021/12/24	0.5	25.89	11	25.90	25.85	-10.5	31,571	-0.03%
2021/12/23	2.2	25.82	13.2	25.85	25.90	-11	31,987	-0.03%
2021/12/22	11.1	25.80	2.1	25.80	25.80	9	32,059	0.03%
2021/12/21	1	25.25	17.7	25.68	25.65	-16.7	32,072	-0.05%
2021/12/20	14.2	25.35	1	25.55	25.35	13.2	32,028	0.04%
2021/12/17	11.1	25.74	1	25.80	25.60	10.1	32,276	0.03%
2021/12/16	4	25.40	1	25.60	25.50	3	32,351	0.01%
2021/12/15	4.2	25.45	1.4	25.51	25.35	2.7	32,803	0.01%
2021/12/14	30.7	25.33	23.1	25.41	25.55	7.6	33,573	0.02%
2021/12/13	10.1	25.79	3.8	25.84	25.85	6.2	34,321	0.02%
2021/12/10	2	25.85	52.2	25.91	25.95	-50.2	34,337	-0.15%
2021/12/09	15.7	25.76	9	25.81	25.90	6.7	34,485	0.02%
2021/12/08	8.2	25.93	1.5	25.93	25.95	6.7	34,539	0.02%
2021/12/07	1.1	25.75	33.1	25.71	26.00	-32	33,932	-0.09%
2021/12/06	2	25.18	19.8	25.38	25.45	-17.7	33,351	-0.05%
2021/12/03	7	25.04	13.2	25.11	25.20	-6.2	33,150	-0.02%
2021/12/02	51.1	24.85	2	24.95	25.00	49.1	32,490	0.15%
2021/12/01	1	24.25	18	24.81	24.85	-17	31,937	-0.05%
2021/11/30	19	24.44	0	0.00	24.40	19	31,777	0.06%
2021/11/29	130.1	24.22	52	24.26	24.30	78	31,012	0.25%	大買/
2021/11/26	30.1	24.68	5	24.60	24.70	25.1	30,927	0.08%
2021/11/25	10	24.75	21.2	24.84	24.95	-11.2	31,206	-0.04%
2021/11/24	22.1	24.74	47.1	24.86	24.80	-25	31,106	-0.08%
2021/11/23	112.1	24.49	7	24.42	24.50	105.1	31,063	0.34%	大買/鉅額交易
2021/11/22	135	24.40	12	24.43	24.40	123	31,119	0.40%	大買/鉅額交易
2021/11/19	141.6	24.43	2.2	24.42	24.25	139.4	31,263	0.45%	大買/鉅額交易
2021/11/18	43	24.70	0	0.00	24.75	43	31,198	0.14%
2021/11/17	33.4	24.34	15.2	24.48	24.45	18.2	31,080	0.06%
2021/11/16	3	23.97	30.1	23.99	24.05	-27.1	30,878	-0.09%
2021/11/15	1	23.90	12	23.92	24.00	-11	31,057	-0.04%
2021/11/12	22	23.64	5.2	23.65	23.70	16.8	30,892	0.05%
2021/11/11	1	23.50	0	0.00	23.60	1	31,098	0.00%
2021/11/10	4.1	23.50	40	23.55	23.55	-36	32,063	-0.11%
2021/11/09	11	23.51	2.2	23.52	23.55	8.8	33,086	0.03%
2021/11/08	2	23.35	13.1	23.39	23.40	-11.1	33,500	-0.03%
2021/11/05	4.3	23.13	7.1	23.13	23.20	-2.8	33,717	-0.01%
2021/11/04	2	23.45	60.1	23.45	23.25	-58.1	33,798	-0.17%
2021/11/03	15	23.25	1	23.25	23.35	14	33,795	0.04%
2021/11/02	1	23.10	0.1	23.20	23.10	0.9	34,050	0.00%
2021/11/01	10.1	23.10	3	23.30	23.05	7.1	34,278	0.02%
2021/10/29	6.3	23.19	6	23.29	23.20	0.3	34,215	0.00%
2021/10/28	12	23.30	4	23.38	23.40	8	34,225	0.02%
2021/10/27	25.5	23.39	1	23.40	23.40	24.5	34,355	0.07%
2021/10/26	1.1	23.46	12	23.54	23.55	-10.9	34,437	-0.03%
2021/10/25	44	23.57	14	23.55	23.55	30	34,263	0.09%
2021/10/22	6	23.30	4	23.39	23.55	2	34,316	0.01%
2021/10/21	8	23.19	22.2	23.32	23.40	-14.2	33,922	-0.04%
2021/10/20	1	23.00	6.5	23.12	23.00	-5.5	33,272	-0.02%
2021/10/18	4	22.95	8.1	23.10	23.05	-4.1	32,921	-0.01%
2021/10/15	9	22.96	4.1	23.00	23.00	4.9	32,613	0.01%
2021/10/14	0.2	22.87	2	22.95	22.95	-1.8	32,692	-0.01%
2021/10/13	1.1	22.75	0	22.80	22.85	1	32,941	0.00%
2021/10/12	3	22.67	63	22.70	22.90	-60	33,807	-0.18%
2021/10/08	2	22.85	0	0.00	22.90	2	33,738	0.01%
2021/10/07	1	22.85	74.2	22.89	22.85	-73.2	33,870	-0.22%
2021/10/06	0.5	22.55	20	22.60	22.70	-19.5	33,628	-0.06%
2021/10/05	7.1	22.34	35	22.32	22.45	-27.9	33,576	-0.08%
2021/10/04	24.1	22.36	5	22.30	22.40	19.1	33,626	0.06%
2021/10/01	41	22.47	2	22.45	22.50	39	33,881	0.12%
2021/09/30	20	22.82	54	22.80	22.90	-34	33,630	-0.10%
2021/09/29	16.3	22.57	3	22.75	22.75	13.3	33,470	0.04%
2021/09/28	23	22.87	3.2	22.88	22.90	19.8	33,327	0.06%
2021/09/27	11.4	22.72	0.2	23.00	22.75	11.2	33,111	0.03%
2021/09/24	5.3	22.88	0	23.00	22.80	5.2	33,140	0.02%
2021/09/23	0.1	22.80	6.1	22.88	22.95	-6	33,035	-0.02%
2021/09/22	41.2	22.51	3	22.53	22.60	38.2	32,828	0.12%
2021/09/17	15	23.05	11.4	23.32	23.00	3.6	32,216	0.01%
2021/09/16	53.5	23.29	20.4	23.32	23.40	33.1	31,654	0.10%
2021/09/15	15	22.95	1	22.95	23.00	14	30,744	0.05%
2021/09/14	10	23.00	7	23.00	23.00	3	30,609	0.01%
2021/09/13	3.1	22.95	13	22.95	23.00	-9.9	30,470	-0.03%
2021/09/10	0	0.00	0.1	22.95	22.95	-0.1	30,734	0.00%
2021/09/09	1.5	22.65	2.2	22.79	22.85	-0.7	31,186	0.00%
2021/09/08	0.6	22.76	42	22.85	22.90	-41.4	31,342	-0.13%
2021/09/07	1	22.75	8.2	22.81	22.85	-7.2	31,339	-0.02%
2021/09/06	1	22.75	4	22.86	22.85	-3	31,468	-0.01%
2021/09/03	1.5	22.73	4	22.76	22.85	-2.5	31,466	-0.01%
2021/09/02	6	22.64	0	0.00	22.70	6	31,484	0.02%
2021/09/01	2	22.92	7	22.95	23.00	-5	31,489	-0.02%
2021/08/31	1.3	22.88	10	22.96	23.00	-8.7	31,304	-0.03%
2021/08/30	4.1	22.74	18	22.81	22.90	-14	30,826	-0.05%
2021/08/27	7	22.49	83.6	22.38	22.75	-76.6	30,851	-0.25%
2021/08/26	1.6	22.20	0	0.00	22.40	1.6	30,525	0.01%
2021/08/25	0.8	22.16	3.1	22.17	22.30	-2.3	30,608	-0.01%
2021/08/24	1.7	21.59	20.1	21.95	22.00	-18.4	30,324	-0.06%
2021/08/23	3	21.43	4	21.50	21.45	-1	30,290	0.00%
2021/08/20	25.2	21.10	2	21.25	21.15	23.2	30,598	0.08%
2021/08/19	13.9	21.29	1	21.35	21.35	12.9	31,913	0.04%
2021/08/18	4.4	21.59	6.2	21.60	21.60	-1.8	31,640	-0.01%
2021/08/17	7.2	21.42	2	21.45	21.60	5.2	32,363	0.02%
2021/08/16	53.6	21.47	2	21.40	21.40	51.6	32,290	0.16%
2021/08/13	16	22.82	14	22.84	22.80	2	32,099	0.01%
2021/08/12	25	22.94	8.4	22.92	22.90	16.7	31,613	0.05%
2021/08/11	3	22.97	36.2	23.00	23.00	-33.2	31,314	-0.11%
2021/08/10	7	23.00	2	23.03	23.00	5	31,564	0.02%
2021/08/09	1.2	23.00	2	23.05	23.10	-0.8	32,212	0.00%
2021/08/06	13.2	23.10	10	23.13	23.10	3.2	32,486	0.01%
2021/08/05	3	23.05	3	23.08	23.10	0	33,171	0.00%
2021/08/04	0	23.00	106.8	23.05	23.00	-106.8	35,359	-0.30%	大賣/鉅額交易
2021/08/03	5	23.02	3.8	23.04	23.05	1.2	36,865	0.00%
2021/08/02	0	0.00	16.3	22.98	23.10	-16.3	38,154	-0.04%
2021/07/30	2.8	22.83	2	22.90	22.85	0.8	38,287	0.00%
2021/07/29	2.5	22.76	5	22.80	22.80	-2.5	38,669	-0.01%
2021/07/28	5.1	22.60	1	22.65	22.75	4.1	39,014	0.01%
2021/07/27	5	22.90	1	22.75	22.85	4	39,561	0.01%
2021/07/26	2.6	22.84	6.9	22.95	22.90	-4.3	40,148	-0.01%
2021/07/23	2.9	22.93	104.2	22.95	23.00	-101.3	40,400	-0.25%	大賣/鉅額交易
2021/07/21	14	22.64	1.9	22.67	22.70	12.2	41,004	0.03%
2021/07/20	29.6	22.73	0	0.00	22.65	29.6	41,527	0.07%
2021/07/19	3	22.98	1,000.9	23.10	23.00	-997.9	41,459	-2.41%	大賣/鉅額交易
2021/07/16	1,101	22.85	20	22.94	23.05	1,081	41,699	2.59%	大買/鉅額交易
2021/07/15	120	22.70	6	22.71	22.75	114	41,161	0.28%	大買/鉅額交易
2021/07/14	7	22.66	1	22.70	22.70	6	41,478	0.01%
2021/07/13	9	22.70	5.4	22.69	22.70	3.6	42,089	0.01%
2021/07/12	5	22.72	2.3	22.86	22.65	2.7	41,905	0.01%
2021/07/09	1	22.60	25.6	22.71	22.70	-24.6	41,888	-0.06%
2021/07/08	1	22.80	524	22.80	22.85	-523	41,757	-1.25%	大賣/鉅額交易
2021/07/07	15.6	22.62	47	22.59	22.65	-31.4	41,843	-0.08%
2021/07/06	504	22.60	2	22.58	22.60	502	41,746	1.20%	大買/鉅額交易
2021/07/05	1	22.45	3	22.57	22.50	-2	41,750	0.00%
2021/07/02	12.1	22.42	3	22.47	22.40	9.1	41,755	0.02%
2021/07/01	2.1	22.50	28	22.58	22.55	-25.9	41,913	-0.06%
2021/06/30	2	22.70	28	22.71	22.70	-26	41,894	-0.06%
2021/06/29	15.2	22.51	29.7	22.51	22.60	-14.5	41,824	-0.03%
2021/06/28	8	22.74	1.4	22.61	22.65	6.7	42,026	0.02%
2021/06/25	8.7	22.67	26.2	22.73	22.75	-17.4	42,487	-0.04%
2021/06/24	3	22.50	14.4	22.55	22.55	-11.4	42,451	-0.03%
2021/06/23	0.2	22.45	1	22.55	22.55	-0.9	42,846	0.00%
2021/06/22	6.3	22.31	8	22.35	22.30	-1.8	43,399	0.00%
2021/06/21	14.5	22.19	8	22.06	22.25	6.5	43,413	0.01%
2021/06/18	2	22.18	1	22.15	22.15	1	43,304	0.00%
2021/06/17	5.4	22.20	1	22.20	22.30	4.4	42,894	0.01%
2021/06/16	26	22.21	6	22.23	22.40	20	43,429	0.05%
2021/06/15	2.1	22.40	0	0.00	22.40	2.1	43,528	0.00%
2021/06/11	1	22.45	1	22.50	22.50	0	44,044	0.00%
2021/06/10	2.1	22.36	1.1	22.45	22.50	1.1	44,798	0.00%
2021/06/09	8.1	22.38	9	22.40	22.45	-0.9	45,733	0.00%
2021/06/08	4	22.55	0	0.00	22.55	4	46,197	0.01%
2021/06/07	26	22.50	7	22.51	22.55	19	47,083	0.04%
2021/06/04	30.2	22.53	13.2	22.71	22.75	17.1	47,616	0.04%
2021/06/03	1	22.95	610.3	22.95	22.90	-609.3	48,813	-1.25%	大賣/鉅額交易
2021/06/02	55	22.85	6.7	22.84	22.95	48.3	49,204	0.10%
2021/06/01	53	22.97	1	23.00	23.00	52	49,151	0.11%
2021/05/31	3	23.02	25.1	23.00	23.05	-22.1	49,478	-0.04%
2021/05/28	0	0.00	49	22.90	23.00	-49	49,540	-0.10%
2021/05/27	37.1	22.44	0	0.00	22.40	37.1	49,248	0.08%
2021/05/26	1	22.85	1	22.95	23.00	0	49,174	0.00%
2021/05/25	1.4	23.08	16	23.03	22.85	-14.6	49,644	-0.03%
2021/05/24	13	22.39	20.4	22.40	22.50	-7.4	49,453	-0.01%
2021/05/21	4	22.66	28.1	22.64	22.60	-24.1	49,918	-0.05%
2021/05/20	16	22.20	2	22.23	22.30	14	49,372	0.03%
2021/05/19	12.9	22.20	1,011	22.50	22.25	-998.2	49,423	-2.02%	大賣/鉅額交易
2021/05/18	23	22.33	34	22.29	22.50	-11	50,016	-0.02%
2021/05/17	8.2	21.36	49.3	21.32	21.55	-41.1	50,600	-0.08%
2021/05/14	11.2	22.06	22	22.02	22.00	-10.8	49,939	-0.02%
2021/05/13	23.1	22.03	32.2	21.94	22.05	-9.1	49,359	-0.02%
2021/05/12	1,050.5	22.35	66.8	22.31	22.35	983.6	48,528	2.03%	大買/鉅額交易
2021/05/11	44.8	23.65	40.2	23.62	23.65	4.5	46,106	0.01%
2021/05/10	44.5	23.65	1,109.2	23.20	23.95	-1,064.7	44,550	-2.39%	大賣/鉅額交易
2021/05/07	10.4	23.03	8	23.03	23.10	2.4	43,845	0.01%
2021/05/06	14.6	22.87	35	22.89	23.00	-20.4	43,925	-0.05%
2021/05/05	0.6	22.57	1	22.50	22.50	-0.4	43,415	0.00%
2021/05/04	16.2	22.25	6.3	22.51	22.35	9.9	43,236	0.02%
2021/05/03	606.7	22.75	23.5	22.63	22.75	583.2	42,924	1.36%	大買/鉅額交易
2021/04/29	28.6	22.93	22.6	22.88	22.80	6	42,522	0.01%
2021/04/28	3.3	23.18	4.4	23.22	23.25	-1.1	42,261	0.00%
2021/04/27	5.3	23.10	23.2	23.10	23.15	-17.9	42,522	-0.04%
2021/04/26	4.4	23.02	27	23.02	23.10	-22.7	42,262	-0.05%
2021/04/23	4.2	22.83	23.5	22.97	22.80	-19.3	41,851	-0.05%
2021/04/22	1,017	22.95	12	22.90	22.90	1,005	41,835	2.40%	大買/鉅額交易
2021/04/21	6.4	22.88	6.7	22.85	22.90	-0.4	41,544	0.00%
2021/04/20	7.3	22.85	36.7	22.96	22.90	-29.5	41,334	-0.07%
2021/04/19	63	22.55	75.1	22.51	22.80	-12.1	40,921	-0.03%
2021/04/16	6	22.22	3	22.25	22.25	3	40,432	0.01%
2021/04/15	0.5	22.10	4.9	22.19	22.25	-4.4	41,015	-0.01%
2021/04/14	8.3	22.01	7	22.06	22.10	1.3	41,089	0.00%
2021/04/13	5	22.04	29.7	22.08	22.10	-24.7	41,035	-0.06%
2021/04/12	0.2	21.70	23.7	21.87	21.90	-23.5	40,770	-0.06%
2021/04/09	17.4	21.61	1	21.55	21.60	16.4	40,814	0.04%
2021/04/08	4	21.81	4.1	21.81	21.80	-0.1	40,811	0.00%
2021/04/07	1.8	21.94	10	21.99	22.00	-8.2	41,304	-0.02%
2021/04/06	0	21.88	10	21.87	21.95	-10	41,296	-0.02%
2021/04/01	2.3	21.89	2	21.90	21.85	0.3	41,300	0.00%
2021/03/31	3	22.05	14.5	22.05	22.10	-11.5	41,073	-0.03%
2021/03/30	2.4	21.90	12	21.98	22.00	-9.7	40,744	-0.02%
2021/03/29	1.4	21.89	65.5	21.95	22.00	-64.1	40,197	-0.16%
2021/03/26	11.2	21.81	70.5	21.88	21.90	-59.4	39,885	-0.15%
2021/03/25	2	21.63	130.1	21.71	21.80	-128.1	39,408	-0.33%	大賣/鉅額交易
2021/03/24	2	21.55	22	21.44	21.50	-20	38,917	-0.05%
2021/03/23	5	21.45	11.4	21.36	21.40	-6.4	38,863	-0.02%
2021/03/22	4	21.28	4	21.25	21.35	0	38,694	0.00%
2021/03/19	30.2	21.32	15	21.27	21.30	15.2	38,735	0.04%
2021/03/18	24	21.50	49	21.55	21.55	-25	38,061	-0.07%
2021/03/17	43.5	21.63	9	21.74	21.60	34.4	38,085	0.09%
2021/03/16	1.4	21.81	7.3	21.76	21.80	-5.9	37,645	-0.02%
2021/03/15	3.4	21.73	63.2	21.67	21.75	-59.8	37,129	-0.16%
2021/03/12	2.2	21.30	19.2	21.23	21.35	-17	36,563	-0.05%
2021/03/11	77.5	21.30	24.7	21.38	21.10	52.9	36,121	0.15%
2021/03/10	3.7	21.15	19	21.12	21.20	-15.3	35,463	-0.04%
2021/03/09	7.5	20.97	71	21.02	21.10	-63.6	34,914	-0.18%
2021/03/08	17.6	20.57	9.5	20.64	20.60	8.1	33,545	0.02%
2021/03/05	3	20.32	16	20.35	20.30	-13	33,395	-0.04%
2021/03/04	14.2	20.28	9.4	20.32	20.35	4.8	34,399	0.01%
2021/03/03	6.2	20.40	15	20.41	20.40	-8.8	34,249	-0.03%
2021/03/02	1.2	20.31	25	20.32	20.20	-23.8	33,925	-0.07%
2021/02/26	65.1	20.24	15.7	20.48	20.00	49.5	33,617	0.15%
2021/02/25	7.2	20.74	15.1	20.80	20.90	-8	32,253	-0.02%
2021/02/24	6.1	20.76	36.4	20.86	20.75	-30.4	31,830	-0.10%
2021/02/23	23.7	20.62	51	20.56	20.70	-27.3	31,373	-0.09%
2021/02/22	4.1	20.36	66	20.33	20.40	-62	30,959	-0.20%
2021/02/19	1	20.20	52.4	20.07	20.20	-51.4	31,135	-0.17%
2021/02/18	53	19.96	157.3	20.01	20.00	-104.3	31,137	-0.33%	大賣/鉅額交易
2021/02/17	17.2	19.77	43.2	19.82	19.90	-26	30,944	-0.08%
2021/02/05	16.1	19.21	17	19.35	19.40	-0.9	30,141	0.00%
2021/02/04	7.1	19.24	22	19.25	19.20	-15	30,549	-0.05%
2021/02/03	1.3	19.22	2	19.25	19.25	-0.8	32,051	0.00%
2021/02/02	8.3	19.28	7	19.29	19.25	1.3	33,079	0.00%
2021/02/01	6.1	19.05	3	19.18	19.15	3.1	33,410	0.01%
2021/01/29	42.3	19.04	0	0.00	19.00	42.3	33,638	0.13%
2021/01/28	17.4	19.19	3	19.23	19.20	14.4	32,977	0.04%
2021/01/27	0.3	19.45	0	0.00	19.40	0.3	32,563	0.00%
2021/01/26	16	19.37	3	19.45	19.30	13	32,430	0.04%
2021/01/25	2	19.35	17	19.50	19.60	-15	32,270	-0.05%
2021/01/22	27.2	19.21	8	19.21	19.20	19.2	32,136	0.06%
2021/01/21	3	19.32	19	19.38	19.25	-16	32,122	-0.05%
2021/01/20	17.3	19.24	0	0.00	19.20	17.3	32,124	0.05%
2021/01/19	0.1	19.70	23	19.70	19.65	-23	31,687	-0.07%
2021/01/18	1.1	19.69	5.3	19.60	19.70	-4.2	31,544	-0.01%
2021/01/15	1.2	19.72	14.3	19.79	19.70	-13.1	31,287	-0.04%
2021/01/14	4	19.78	26	19.89	19.85	-22	31,330	-0.07%
2021/01/13	301	19.80	22	19.80	19.85	279	31,188	0.89%	大買/鉅額交易
2021/01/12	5.2	19.79	0.1	19.75	19.70	5.1	31,252	0.02%
2021/01/11	3	19.92	16	19.95	19.95	-13	31,210	-0.04%
2021/01/08	2	19.88	167.3	19.86	20.00	-165.3	31,051	-0.53%	大賣/鉅額交易
2021/01/07	2	19.75	18.5	19.76	19.80	-16.5	30,622	-0.05%
2021/01/06	109.4	19.64	11	19.58	19.55	98.4	30,449	0.32%	大買/
2021/01/05	8.2	19.65	14.2	19.64	19.60	-6	30,558	-0.02%
2021/01/04	5.5	19.59	4	19.61	19.55	1.5	30,587	0.00%
2020/12/31	15.1	19.72	54.1	19.70	19.70	-39	30,360	-0.13%
2020/12/30	32.3	19.41	74	19.57	19.75	-41.7	30,292	-0.14%
2020/12/29	4.3	19.24	20.1	19.26	19.25	-15.9	29,755	-0.05%
2020/12/28	11	19.22	4	19.25	19.20	7	29,784	0.02%
2020/12/25	5.2	19.22	13	19.26	19.30	-7.8	29,938	-0.03%
2020/12/24	2	19.20	182	19.21	19.25	-180	30,275	-0.59%	大賣/鉅額交易
2020/12/23	7	19.21	9	19.22	19.20	-2	30,566	-0.01%
2020/12/22	4	19.34	17	19.37	19.30	-13	31,699	-0.04%
2020/12/21	1.3	19.26	4	19.38	19.40	-2.8	32,751	-0.01%
2020/12/18	0	0.00	2	19.35	19.30	-2	33,394	-0.01%
2020/12/17	1	19.35	2	19.50	19.35	-1	33,833	0.00%
2020/12/16	2	19.50	18.5	19.46	19.55	-16.5	33,934	-0.05%
2020/12/15	9.8	19.27	16	19.25	19.30	-6.2	34,296	-0.02%
2020/12/14	4	19.43	7	19.46	19.40	-3	34,281	-0.01%
2020/12/11	53.4	19.50	17.1	19.50	19.55	36.3	34,187	0.11%
2020/12/10	12	19.21	49	19.20	19.30	-37	33,886	-0.11%
2020/12/09	10.1	19.21	5	19.25	19.20	5.1	33,802	0.01%
2020/12/08	13.7	19.21	21	19.24	19.35	-7.3	33,789	-0.02%
2020/12/07	8.3	19.48	4	19.54	19.55	4.3	33,476	0.01%
2020/12/04	7.3	19.52	8	19.55	19.60	-0.7	33,511	0.00%
2020/12/03	65.3	19.45	0	0.00	19.50	65.3	33,453	0.20%
2020/12/02	7.3	19.32	7	19.46	19.50	0.3	33,587	0.00%
2020/12/01	5	19.36	0.2	19.30	19.40	4.8	33,717	0.01%
2020/11/30	52.2	19.51	5	19.55	19.15	47.2	33,781	0.14%
2020/11/27	10	19.64	8.6	19.59	19.75	1.4	33,163	0.00%
2020/11/26	1	19.60	6	19.65	19.70	-5	33,399	-0.01%
2020/11/25	11	19.65	23	19.66	19.70	-12	33,775	-0.04%
2020/11/24	6	19.56	11	19.51	19.55	-5	33,792	-0.01%
2020/11/23	0	0.00	23.3	19.65	19.65	-23.3	33,947	-0.07%
2020/11/20	5	19.53	35	19.49	19.55	-30	33,918	-0.09%
2020/11/19	19.1	19.74	16	19.71	19.60	3.1	33,983	0.01%
2020/11/18	0	0.00	65	19.96	20.00	-65	33,763	-0.19%
2020/11/17	2	19.83	58.1	19.87	19.90	-56.1	33,440	-0.17%
2020/11/16	0.6	19.70	57	19.77	19.85	-56.4	33,694	-0.17%
2020/11/13	1	19.65	24	19.58	19.60	-23	33,186	-0.07%
2020/11/12	7	19.56	61	19.63	19.60	-54	33,088	-0.16%
2020/11/11	11	19.55	168	19.58	19.80	-157	32,671	-0.48%	大賣/鉅額交易
2020/11/10	59	18.96	68	19.06	19.10	-9	31,294	-0.03%
2020/11/09	24	18.77	20.7	18.86	18.65	3.3	30,155	0.01%
2020/11/06	1.3	18.45	14	18.49	18.65	-12.7	29,811	-0.04%
2020/11/05	1	18.25	2	18.33	18.30	-1	29,735	0.00%
2020/11/04	1	18.25	0	18.30	18.20	1	29,954	0.00%
2020/11/03	1	18.20	3	18.25	18.25	-2	30,115	-0.01%
2020/11/02	1	18.05	13	18.10	18.15	-12	30,207	-0.04%
2020/10/30	16	17.96	6	17.99	18.05	10	30,224	0.03%
2020/10/29	26	18.00	7	17.96	17.95	19	29,932	0.06%
2020/10/28	10	18.08	2	18.13	18.15	8	29,950	0.03%
2020/10/27	5	18.25	1	18.30	18.15	4	30,132	0.01%
2020/10/26	3	18.28	11.8	18.32	18.35	-8.8	30,153	-0.03%
2020/10/23	3	18.20	0	0.00	18.25	3	30,252	0.01%
2020/10/22	2	18.05	2	18.18	18.25	0	30,656	0.00%
2020/10/21	23	18.05	5	18.09	18.00	18	30,911	0.06%
2020/10/20	17	17.98	4	18.00	18.00	13	31,106	0.04%
2020/10/19	14	18.00	1	18.05	18.00	13	31,061	0.04%
2020/10/16	17	17.94	0	0.00	17.90	17	31,649	0.05%
2020/10/15	24	17.98	0	0.00	17.95	24	31,935	0.08%
2020/10/14	25.1	18.03	18	18.10	18.10	7.1	31,724	0.02%
2020/10/13	35.1	18.03	2	18.08	18.05	33.1	31,850	0.10%
2020/10/12	25.2	18.15	20	18.20	18.15	5.2	32,076	0.02%
2020/10/08	6	18.25	0	0.00	18.35	6	32,502	0.02%
2020/10/07	28	18.28	1	18.30	18.25	27	33,018	0.08%
2020/10/06	7	18.34	17	18.39	18.45	-10	33,938	-0.03%
2020/10/05	31	18.23	0	0.00	18.15	31	35,125	0.09%
2020/09/30	7	18.26	7	18.32	18.40	0	35,708	0.00%
2020/09/29	147	18.22	15	18.23	18.30	132	35,989	0.37%	大買/鉅額交易
2020/09/28	132	17.86	28	17.99	18.05	104	36,307	0.29%	大買/鉅額交易
2020/09/25	127	17.61	3	17.65	17.60	124	36,580	0.34%	大買/鉅額交易
2020/09/24	89.3	17.73	103	17.78	17.60	-13.7	35,900	-0.04%	大賣/
2020/09/23	90.2	18.07	8	18.04	18.00	82.2	35,340	0.23%
2020/09/22	99	18.27	3	18.28	18.20	96	34,880	0.28%
2020/09/21	78	18.53	35	18.59	18.50	43	34,369	0.13%
2020/09/18	56.3	18.66	4	18.73	18.60	52.3	34,323	0.15%
2020/09/17	37	18.73	20	18.70	18.70	17	34,037	0.05%
2020/09/16	4	18.84	0	0.00	18.85	4	33,942	0.01%
2020/09/15	23	18.76	33	18.80	18.90	-10	33,992	-0.03%
2020/09/14	6	18.76	7	18.80	18.80	-1	34,829	0.00%
2020/09/11	17	18.75	0	0.00	18.85	17	34,980	0.05%
2020/09/10	19	18.80	2	18.80	18.90	17	35,114	0.05%
2020/09/09	19	18.76	7	18.82	18.80	12	35,318	0.03%
2020/09/08	5	18.82	2	18.85	18.90	3	35,508	0.01%
2020/09/07	21	18.80	14	18.84	18.85	7	35,874	0.02%
2020/09/04	27	18.72	0	0.00	18.80	27	36,107	0.07%
2020/09/03	24	18.80	7	18.86	18.85	17	35,911	0.05%
2020/09/02	85	18.76	43	18.75	18.70	42	35,754	0.12%
2020/09/01	31	18.88	0	0.00	18.90	31	35,252	0.09%
2020/08/31	13	18.99	0	0.00	18.95	13	34,963	0.04%
2020/08/28	21	19.01	2	19.05	19.00	19	34,821	0.05%
2020/08/27	60	19.07	1	19.00	19.00	59	35,174	0.17%
2020/08/26	5	19.07	5	19.16	19.20	0	35,208	0.00%
2020/08/25	42	19.10	16	19.10	19.10	26	35,375	0.07%
2020/08/24	27	19.05	8	19.01	19.05	19	37,240	0.05%
2020/08/21	13.2	19.11	18	19.14	19.20	-4.9	37,597	-0.01%
2020/08/20	131.3	19.10	90	19.16	19.00	41.3	37,561	0.11%	大買/
2020/08/19	11	19.42	8	19.45	19.40	3	36,998	0.01%
2020/08/18	39	19.48	2	19.43	19.40	37	36,721	0.10%
2020/08/17	39.3	19.53	8	19.51	19.50	31.3	36,793	0.08%
2020/08/14	16	19.38	0	0.00	19.35	16	36,930	0.04%
2020/08/13	1	19.45	2.2	19.49	19.50	-1.2	37,035	0.00%
2020/08/12	6	19.40	5	19.40	19.40	1	37,303	0.00%
2020/08/11	12.2	19.41	10	19.50	19.40	2.2	37,427	0.01%
2020/08/10	22	19.43	5	19.40	19.40	17	37,497	0.05%
2020/08/07	6	19.38	6	19.40	19.35	0	37,567	0.00%
2020/08/06	6.3	19.37	5	19.38	19.40	1.3	37,582	0.00%
2020/08/05	15	19.34	6	19.35	19.30	9	38,122	0.02%
2020/08/04	90.1	19.36	0	0.00	19.35	90.1	38,283	0.24%
2020/08/03	25	19.31	0	0.00	19.30	25	38,321	0.07%
2020/07/31	56	19.51	0.1	19.55	19.40	55.9	38,313	0.15%
2020/07/30	116.1	19.54	8	19.53	19.65	108.1	38,215	0.28%	大買/鉅額交易
2020/07/29	25	19.54	15	19.54	19.50	10	38,150	0.03%
2020/07/28	34	19.30	47	19.34	19.35	-13	38,620	-0.03%
2020/07/27	58	19.44	6	19.44	19.35	52	39,135	0.13%
2020/07/24	80	19.57	0	0.00	19.50	80	39,242	0.20%
2020/07/23	17	19.69	1	19.70	19.75	16	39,366	0.04%
2020/07/22	47	19.72	5	19.75	19.80	42	39,850	0.11%
2020/07/21	26	19.82	53.8	19.90	19.80	-27.8	39,576	-0.07%
2020/07/20	9	19.86	0	0.00	19.85	9	39,607	0.02%
2020/07/17	76	19.85	5	19.89	19.90	71	40,237	0.18%
2020/07/16	61	19.82	1	19.90	19.85	60	40,922	0.15%
2020/07/15	115	19.90	5	19.92	19.90	110	40,646	0.27%	大買/鉅額交易
2020/07/14	135	20.00	7	19.99	19.95	128	40,486	0.32%	大買/鉅額交易
2020/07/13	48	20.06	2,025	20.00	20.10	-1,977	40,670	-4.86%	大賣/鉅額交易
2020/07/10	393	21.08	146	20.94	20.90	247	40,629	0.61%	大買/大賣/鉅額交易
2020/07/09	474.2	21.11	14	21.15	21.15	460.2	40,292	1.14%	大買/鉅額交易
2020/07/08	220	21.10	14	21.18	21.15	206	40,156	0.51%	大買/鉅額交易
2020/07/07	3	21.17	19	21.11	21.20	-16	40,241	-0.04%
2020/07/06	15.3	20.94	14	20.99	21.05	1.3	40,072	0.00%
2020/07/03	4	20.71	27	20.71	20.80	-23	39,932	-0.06%
2020/07/02	9	20.49	3	20.58	20.50	6	39,906	0.02%
2020/07/01	3	20.55	7	20.54	20.50	-4	40,075	-0.01%
2020/06/30	2	20.40	2	20.40	20.35	0	40,199	0.00%
2020/06/29	15	20.18	50	20.20	20.25	-35	40,755	-0.09%
2020/06/24	14	20.28	5	20.30	20.25	9	41,200	0.02%
2020/06/23	2	20.30	3	20.28	20.40	-1	41,993	0.00%
2020/06/22	8	20.19	23	20.18	20.30	-15	42,669	-0.04%
2020/06/19	21	20.19	5	20.25	20.10	16	43,720	0.04%
2020/06/18	80	20.30	8	20.33	20.30	72	43,953	0.16%
2020/06/17	4.3	20.28	2	20.35	20.55	2.3	45,257	0.00%
2020/06/16	11	20.30	2.9	20.33	20.35	8.1	46,903	0.02%
2020/06/15	27	20.14	7	20.16	20.10	20	48,350	0.04%
2020/06/12	36	20.18	12	20.18	20.20	24	49,216	0.05%
2020/06/11	26	20.79	8	20.87	20.65	18	50,336	0.04%
2020/06/10	6	21.01	8	21.08	21.10	-2	51,195	0.00%
2020/06/09	11.1	20.99	19	20.98	21.05	-7.9	53,643	-0.01%
2020/06/08	3	20.92	18	20.92	21.00	-15	54,674	-0.03%
2020/06/05	7.2	20.78	17	20.77	20.80	-9.9	55,643	-0.02%
2020/06/04	10	20.72	10	20.83	20.65	0	56,543	0.00%
2020/06/03	6.2	20.69	240	20.69	20.75	-233.8	57,457	-0.41%	大賣/鉅額交易
2020/06/02	5.1	20.15	13	20.21	20.30	-7.9	57,439	-0.01%
2020/06/01	1	20.00	29.1	20.13	20.05	-28.1	57,450	-0.05%
2020/05/29	44	19.70	13	19.77	19.95	31	57,494	0.05%
2020/05/28	40	19.90	0	0.00	19.85	40	55,907	0.07%
2020/05/27	3	20.03	19	20.02	20.10	-16	56,210	-0.03%
2020/05/26	6.1	19.96	18	19.92	19.95	-11.9	56,541	-0.02%
2020/05/25	6	19.60	0	0.00	19.75	6	56,691	0.01%
2020/05/22	53.3	19.60	4	19.60	19.55	49.3	56,938	0.09%
2020/05/21	11	19.80	3.1	19.85	19.80	7.9	56,923	0.01%
2020/05/20	12	19.77	4	19.83	19.85	8	56,828	0.01%
2020/05/19	0	19.85	130	19.80	19.85	-130	57,037	-0.23%	大賣/鉅額交易
2020/05/18	72	19.56	0	0.00	19.50	72	57,028	0.13%
2020/05/15	33	19.57	4	19.66	19.60	29	57,006	0.05%
2020/05/14	21	19.56	1	19.55	19.55	20	57,148	0.03%
2020/05/13	41	19.59	1	19.80	19.80	40	56,821	0.07%
2020/05/12	67	19.65	0	0.00	19.65	67	56,806	0.12%
2020/05/11	13	20.05	98	20.12	20.00	-85	56,510	-0.15%
2020/05/08	8	19.86	10	19.87	19.80	-2	56,336	0.00%
2020/05/07	5.1	19.63	4	19.64	19.70	1.1	56,494	0.00%
2020/05/06	23	19.48	3	19.55	19.55	20	56,584	0.04%
2020/05/05	57	19.64	3	19.70	19.65	54	56,507	0.10%
2020/05/04	26.2	19.47	52	19.41	19.50	-25.9	56,571	-0.05%
2020/04/30	73	20.03	59	20.18	20.00	14	56,460	0.02%
2020/04/29	22	19.73	78	19.72	19.70	-56	56,001	-0.10%
2020/04/28	42.1	19.21	53	19.33	19.50	-10.9	56,031	-0.02%
2020/04/27	19	18.87	6	18.88	19.05	13	57,103	0.02%
2020/04/24	17	18.58	11	18.55	18.60	6	56,791	0.01%
2020/04/23	18.2	18.53	2	18.50	18.55	16.2	56,445	0.03%
2020/04/22	91	18.41	42	18.37	18.50	49	56,084	0.09%
2020/04/21	62	18.78	12	19.00	18.70	50	55,653	0.09%
2020/04/20	35	19.39	138.5	19.35	19.30	-103.5	54,957	-0.19%	大賣/鉅額交易
2020/04/17	42.1	19.75	41.6	19.69	19.60	0.5	54,808	0.00%
2020/04/16	55	19.51	11	19.51	19.50	44	54,484	0.08%
2020/04/15	57	19.98	39	20.04	19.90	18	53,928	0.03%
2020/04/14	25	19.54	34	19.60	19.65	-9	53,168	-0.02%
2020/04/13	34	18.87	9	18.86	18.80	25	52,397	0.05%
2020/04/10	33	18.54	65	18.48	18.65	-32	51,908	-0.06%
2020/04/09	18	18.00	161	18.05	18.05	-143	51,292	-0.28%	大賣/鉅額交易
2020/04/08	13.3	18.00	24	17.89	17.95	-10.7	50,814	-0.02%
2020/04/07	144	17.94	1	18.05	17.90	143	50,406	0.28%	大買/鉅額交易
2020/04/06	57	17.68	0	0.00	17.85	57	50,107	0.11%
2020/04/01	9	17.77	60	17.80	17.75	-51	49,449	-0.10%
2020/03/31	15	17.89	4	18.15	17.90	11	49,090	0.02%
2020/03/30	40	17.66	11	17.88	17.90	29	48,326	0.06%
2020/03/27	50	17.80	41	17.80	17.90	9	47,734	0.02%
2020/03/26	78	17.31	35.2	17.30	17.30	42.8	46,872	0.09%
2020/03/25	14	17.52	114	17.56	17.50	-100	46,742	-0.21%	大賣/
2020/03/24	34	16.79	314	16.65	16.60	-280	45,846	-0.61%	大賣/鉅額交易
2020/03/23	296.1	16.29	4	16.33	16.15	292.1	45,074	0.65%	大買/鉅額交易
2020/03/20	260	17.21	3	17.18	17.10	257	43,907	0.59%	大買/鉅額交易
2020/03/19	101	16.71	118	17.08	16.30	-17	42,276	-0.04%	大買/大賣/
2020/03/18	75	18.06	103	18.04	17.95	-28	41,243	-0.07%	大賣/
2020/03/17	152	18.49	47	18.49	18.35	105	40,340	0.26%	大買/鉅額交易
2020/03/16	58	19.17	2.2	19.11	19.05	55.8	38,936	0.14%
2020/03/13	95	19.04	53	19.10	19.65	42	37,786	0.11%
2020/03/12	65	20.75	57	20.66	20.50	8	35,232	0.02%
2020/03/11	47	21.41	1	21.35	21.35	46	34,135	0.13%
2020/03/10	27	21.54	5	21.55	21.55	22	33,181	0.07%
2020/03/09	191.1	21.99	47	21.96	21.80	144.1	32,323	0.45%	大買/鉅額交易
2020/03/06	10	22.47	33	22.56	22.40	-23	31,317	-0.07%
2020/03/05	2.6	22.69	8	22.84	22.85	-5.4	31,030	-0.02%
2020/03/04	62	22.55	0	0.00	22.55	62	30,859	0.20%
2020/03/03	59.1	22.59	2	22.55	22.55	57.1	30,623	0.19%
2020/03/02	21	22.28	5	22.00	22.25	16	30,120	0.05%
2020/02/27	9	22.66	75	22.64	22.70	-66	30,315	-0.22%
2020/02/26	4	22.64	10	22.55	22.80	-6	29,971	-0.02%
2020/02/25	52	22.74	0	0.00	22.80	52	29,697	0.18%
2020/02/24	66	22.86	31	22.93	22.85	35	29,878	0.12%
2020/02/21	72	23.22	15	23.23	23.20	57	29,917	0.19%
2020/02/20	0	0.00	20	23.40	23.45	-20	29,837	-0.07%
2020/02/19	1	23.05	8	23.19	23.30	-7	29,646	-0.02%
2020/02/18	0	0.00	21	23.05	23.10	-21	29,619	-0.07%
2020/02/17	1	22.85	42	22.89	22.95	-41	29,671	-0.14%
2020/02/14	5	22.79	50	22.75	22.80	-45	30,157	-0.15%
2020/02/13	17	22.69	1	22.80	22.80	16	30,859	0.05%
2020/02/12	81	22.70	6	22.57	22.65	75	31,125	0.24%
2020/02/11	6.3	22.52	5	22.55	22.55	1.3	31,005	0.00%
2020/02/10	13	22.41	1	22.35	22.50	12	31,077	0.04%
2020/02/07	6	22.40	6	22.50	22.50	0	31,568	0.00%
2020/02/06	2	22.40	9	22.42	22.50	-7	31,453	-0.02%
2020/02/05	5	22.10	12	22.35	22.40	-7	31,694	-0.02%
2020/02/04	1	21.90	14	22.24	22.30	-13	31,443	-0.04%
2020/02/03	5	21.71	12	21.86	21.95	-7	31,371	-0.02%
2020/01/31	13	22.08	0.2	22.10	22.05	12.8	31,208	0.04%
2020/01/30	26	22.18	29	22.38	22.00	-3	30,750	-0.01%
2020/01/20	11	22.66	24	22.76	22.90	-13	29,385	-0.04%
2020/01/17	26	22.52	0	0.00	22.60	26	29,165	0.09%
2020/01/16	15	22.53	47	22.60	22.60	-32	29,356	-0.11%
2020/01/15	16	22.53	3	22.70	22.70	13	29,348	0.04%
2020/01/14	50	22.53	20	22.51	22.60	30	29,269	0.10%
2020/01/13	64	22.43	0	0.00	22.50	64	28,942	0.22%
2020/01/10	61	22.29	31	22.30	22.25	30	29,085	0.10%
2020/01/09	1	22.20	111	22.20	22.30	-110	29,229	-0.38%	大賣/鉅額交易
2020/01/08	7	22.16	31	22.17	22.25	-24	29,318	-0.08%
2020/01/07	0	0.00	20	22.30	22.35	-20	29,051	-0.07%
2020/01/06	19	22.24	0	0.00	22.25	19	29,172	0.07%
2020/01/03	0	0.00	5	22.35	22.45	-5	28,991	-0.02%
2020/01/02	11	22.30	3	22.32	22.35	8	29,062	0.03%
2019/12/31	36	22.32	20	22.35	22.40	16	29,038	0.06%
2019/12/30	20	22.41	0	0.00	22.50	20	28,926	0.07%
2019/12/27	1	22.45	57.2	22.49	22.50	-56.2	28,856	-0.19%
2019/12/26	0	0.00	5	22.40	22.45	-5	28,840	-0.02%
2019/12/25	5	22.45	1	22.45	22.45	4	29,121	0.01%
2019/12/23	6	22.40	1	22.45	22.50	5	29,234	0.02%
2019/12/20	0	0.00	3	22.48	22.40	-3	29,485	-0.01%
2019/12/19	0	0.00	2	22.50	22.40	-2	29,215	-0.01%
2019/12/18	0	0.00	1	22.40	22.50	-1	29,240	0.00%
2019/12/17	0	0.00	75	22.28	22.40	-75	29,345	-0.26%
2019/12/16	4	22.34	5	22.45	22.30	-1	29,100	0.00%
2019/12/13	31	22.44	32	22.42	22.50	-1	29,132	0.00%
2019/12/12	0	0.00	13	22.21	22.15	-13	28,495	-0.05%
2019/12/11	0	0.00	14	22.01	22.10	-14	28,282	-0.05%
2019/12/10	5	21.90	11	21.90	21.95	-6	28,209	-0.02%
2019/12/09	7	21.76	0	0.00	21.85	7	28,218	0.02%
2019/12/06	10	21.75	0	0.00	21.90	10	28,482	0.04%
2019/12/05	9	21.75	3	21.93	21.70	6	28,490	0.02%
2019/12/04	18	21.64	10	21.74	21.85	8	28,342	0.03%
2019/12/03	8	21.70	48	21.72	21.75	-40	28,292	-0.14%
2019/12/02	65	21.75	35	21.71	21.85	30	28,151	0.11%
2019/11/29	24	21.85	23	21.85	21.85	1	28,072	0.00%
2019/11/28	118	22.09	0.2	21.95	21.95	117.8	27,767	0.42%	大買/鉅額交易
2019/11/27	0	0.00	2	22.20	22.25	-2	27,753	-0.01%
2019/11/26	1	22.10	14	22.15	22.10	-13	27,682	-0.05%
2019/11/25	23	21.90	35	21.90	21.90	-12	26,609	-0.05%
2019/11/22	1	21.95	0	0.00	22.00	1	26,937	0.00%
2019/11/21	113	22.08	120	22.04	22.00	-7	26,777	-0.03%	大買/大賣/
2019/11/20	156	22.16	50	22.25	22.15	106	26,305	0.40%	大買/鉅額交易
2019/11/19	100.1	22.15	5	22.15	22.25	95.1	26,043	0.36%
2019/11/18	125	22.13	1	22.10	22.25	124	26,049	0.48%	大買/鉅額交易
2019/11/15	1	22.10	1	22.10	22.15	0	25,962	0.00%
2019/11/14	55	22.20	26	22.11	22.15	29	25,865	0.11%
2019/11/13	256	22.10	81	22.16	22.25	175	25,955	0.67%	大買/鉅額交易
2019/11/12	38	21.88	96	21.73	21.90	-58	25,256	-0.23%
2019/11/11	46	21.60	7	21.74	21.60	39	24,622	0.16%
2019/11/08	1	21.80	16	21.81	21.85	-15	24,477	-0.06%
2019/11/07	1	21.65	12	21.66	21.70	-11	24,669	-0.04%
2019/11/06	34	21.71	48.1	21.70	21.75	-14.1	24,715	-0.06%
2019/11/05	15	21.48	2	21.45	21.50	13	24,262	0.05%
2019/11/04	0	0.00	8	21.39	21.45	-8	24,725	-0.03%
2019/11/01	0	0.00	1	21.20	21.25	-1	24,489	0.00%
2019/10/31	35	21.21	2	21.18	21.20	33	24,908	0.13%
2019/10/30	19	21.00	2	21.05	21.10	17	24,686	0.07%
2019/10/29	31	21.09	3	21.15	21.15	28	25,036	0.11%
2019/10/28	4	21.01	0	0.00	21.10	4	24,769	0.02%
2019/10/25	26	20.98	1	21.05	21.05	25	24,723	0.10%
2019/10/24	24	21.07	1	21.00	21.15	23	24,634	0.09%
2019/10/23	7	20.92	1	20.90	21.00	6	24,501	0.02%
2019/10/22	0	0.00	1	21.00	21.10	-1	24,460	0.00%
2019/10/21	4	21.03	1	21.00	21.00	3	24,214	0.01%
2019/10/18	5	20.94	39.3	20.95	20.90	-34.3	24,260	-0.14%
2019/10/17	71	21.14	2	20.90	21.15	69	24,150	0.29%
2019/10/16	12	20.95	2	20.98	20.95	10	23,826	0.04%
2019/10/15	10	20.87	0	20.90	20.90	10	23,758	0.04%
2019/10/14	11	20.85	31	20.78	20.90	-20	24,159	-0.08%
2019/10/09	6	20.64	0	0.00	20.60	6	24,663	0.02%
2019/10/08	1	20.80	22	20.89	20.75	-21	25,546	-0.08%
2019/10/07	1	20.60	0	0.00	20.55	1	25,902	0.00%
2019/10/04	2	20.55	0	0.00	20.60	2	26,141	0.01%
2019/10/03	16.3	20.57	0	0.00	20.55	16.3	26,541	0.06%
2019/10/02	1	20.70	0	0.00	20.80	1	26,747	0.00%
2019/10/01	1	20.75	0	0.00	20.85	1	27,048	0.00%
2019/09/27	0	0.00	2	20.75	20.60	-2	27,031	-0.01%
2019/09/26	2	20.75	0	0.00	20.70	2	27,241	0.01%
2019/09/25	20	20.55	22	20.61	20.65	-2	27,559	-0.01%
2019/09/24	13	20.69	30	20.82	20.75	-17	27,399	-0.06%
2019/09/23	1	21.00	31	20.95	20.90	-30	27,318	-0.11%
2019/09/20	0	0.00	3	21.30	21.30	-3	27,456	-0.01%
2019/09/19	1	21.20	22	21.20	21.25	-21	27,069	-0.08%
2019/09/18	0.5	21.20	6	21.08	21.30	-5.5	27,226	-0.02%
2019/09/17	5	20.95	10	20.91	21.00	-5	27,189	-0.02%
2019/09/16	0	0.00	12.1	21.05	21.05	-12.1	27,856	-0.04%
2019/09/12	0	0.00	2	21.03	21.00	-2	28,088	-0.01%
2019/09/11	0	0.00	3	20.97	21.00	-3	28,410	-0.01%
2019/09/10	1.9	20.90	53	20.89	20.95	-51.1	28,358	-0.18%
2019/09/09	1.7	20.62	6	20.57	20.65	-4.3	28,256	-0.02%
2019/09/06	1	20.50	0	0.00	20.55	1	28,532	0.00%
2019/09/05	1	20.40	3	20.48	20.45	-2	28,606	-0.01%
2019/09/04	0.2	20.35	0	0.00	20.35	0.2	28,798	0.00%
2019/09/03	0.3	20.30	10.4	20.35	20.20	-10.1	28,999	-0.03%
2019/08/30	0	0.00	5.6	20.31	20.35	-5.6	29,782	-0.02%
2019/08/29	0	0.00	52	20.15	20.10	-52	29,901	-0.17%
2019/08/27	3	20.13	0	0.00	20.05	3	30,411	0.01%
2019/08/26	2	20.18	0	0.00	20.15	2	30,322	0.01%
2019/08/22	0	0.00	1	20.30	20.25	-1	30,712	0.00%
2019/08/21	0	0.00	4	20.55	20.30	-4	31,456	-0.01%
2019/08/20	0	0.00	10	20.45	20.60	-10	31,423	-0.03%
2019/08/19	1	20.55	0	0.00	20.45	1	31,432	0.00%
2019/08/16	53	20.30	8	20.24	20.50	45	31,486	0.14%
2019/08/15	8	20.05	0	0.00	20.05	8	31,295	0.03%
2019/08/14	11	20.20	38	20.20	20.20	-27	31,569	-0.09%
2019/08/13	3.2	20.06	0	0.00	20.00	3.2	31,757	0.01%
2019/08/12	4	20.31	2	20.45	20.20	2	31,637	0.01%
2019/08/08	7	20.15	1	20.30	20.15	6	31,471	0.02%
2019/08/07	2	19.98	0	0.00	20.05	2	31,689	0.01%
2019/08/06	5	19.91	0	0.00	19.95	5	32,019	0.02%
2019/08/05	1	20.00	8	20.10	20.10	-7	31,858	-0.02%
2019/08/02	21	20.08	0	0.00	20.05	21	32,159	0.07%
2019/08/01	7	20.23	0	0.00	20.30	7	32,456	0.02%
2019/07/31	15	20.45	0	0.00	20.30	15	32,839	0.05%
2019/07/30	5	20.50	1.1	20.50	20.50	3.9	32,580	0.01%
2019/07/29	35	20.60	0	0.00	20.50	35	33,121	0.11%
2019/07/26	0	0.00	4	20.51	20.55	-4	33,997	-0.01%
2019/07/25	1	20.60	10	20.50	20.65	-9	34,955	-0.03%
2019/07/24	3	20.48	0	0.00	20.45	3	35,354	0.01%
2019/07/22	0	0.00	0.1	20.55	20.55	-0.1	35,969	0.00%
2019/07/19	2	20.60	0	0.00	20.50	2	35,993	0.01%
2019/07/18	1	20.55	1	20.55	20.60	0	36,021	0.00%
2019/07/17	2	20.50	2	20.50	20.60	0	36,136	0.00%
2019/07/16	20	20.50	112	20.50	20.55	-92	36,056	-0.26%	大賣/
2019/07/15	20	20.71	51	20.65	20.65	-31	35,686	-0.09%
2019/07/12	8.5	21.67	35	21.64	21.60	-26.5	35,402	-0.07%
2019/07/11	0	0.00	9	21.77	21.75	-9	34,856	-0.03%
2019/07/10	0	0.00	19	21.72	21.75	-19	34,509	-0.06%
2019/07/09	60	21.74	8	21.78	21.70	52	34,489	0.15%
2019/07/08	101	21.70	2	21.70	21.70	99	34,092	0.29%	大買/
2019/07/05	0	0.00	46	21.70	21.70	-46	33,912	-0.14%
2019/07/04	0	0.00	3	21.60	21.55	-3	33,827	-0.01%
2019/07/03	5	21.45	63	21.50	21.50	-58	33,814	-0.17%
2019/07/02	4	21.43	53.4	21.46	21.50	-49.4	33,679	-0.15%
2019/07/01	41	21.50	2	21.50	21.45	39	33,343	0.12%
2019/06/28	1	21.40	5	21.48	21.35	-4	33,160	-0.01%
2019/06/27	1	21.35	5	21.36	21.45	-4	33,348	-0.01%
2019/06/26	1	21.15	1	21.10	21.20	0	33,292	0.00%
2019/06/25	2	21.10	1	21.10	21.10	1	33,339	0.00%
2019/06/24	3	21.05	4	21.29	21.05	-1	33,308	0.00%
2019/06/21	17	21.17	60	21.30	21.10	-43	32,956	-0.13%
2019/06/20	71	21.36	0	0.00	21.40	71	32,289	0.22%
2019/06/19	89	21.39	3	21.47	21.50	86	32,024	0.27%
2019/06/18	1	21.25	60	21.30	21.30	-59	31,469	-0.19%
2019/06/17	0	0.00	2	21.43	21.30	-2	31,575	-0.01%
2019/06/14	50	21.30	8	21.31	21.35	42	31,601	0.13%
2019/06/13	0.3	21.05	2	21.13	21.05	-1.7	31,240	-0.01%
2019/06/12	3	20.95	3	21.10	21.10	0	31,699	0.00%
2019/06/11	10.2	21.14	0	0.00	21.10	10.2	31,415	0.03%
2019/06/10	135	21.24	1	21.30	21.30	134	31,246	0.43%	大買/鉅額交易
2019/06/06	0	0.00	2	21.00	21.05	-2	30,905	-0.01%
2019/06/05	1	20.90	0	0.00	20.95	1	30,745	0.00%
2019/06/04	6	20.84	0	0.00	20.80	6	30,803	0.02%
2019/06/03	3.5	20.81	1	20.85	20.90	2.5	30,653	0.01%
2019/05/30	6	20.89	0.1	20.90	20.90	5.9	30,525	0.02%
2019/05/29	5	20.85	0	0.00	20.85	5	30,603	0.02%
2019/05/28	1	20.85	0	0.00	21.05	1	30,736	0.00%
2019/05/27	1	20.95	10	20.85	20.95	-9	30,128	-0.03%
2019/05/24	2	20.85	0	0.00	20.90	2	30,240	0.01%
2019/05/23	5.3	20.90	0	0.00	20.85	5.3	30,190	0.02%
2019/05/22	60.5	20.95	0	0.00	20.90	60.5	30,039	0.20%
2019/05/21	12	21.02	0	0.00	20.95	12	30,045	0.04%
2019/05/17	1	20.70	0	0.00	20.70	1	29,337	0.00%
2019/05/15	2.2	20.79	0	0.00	20.80	2.2	29,001	0.01%
2019/05/14	8.1	20.90	0	0.00	21.05	8.1	28,760	0.03%
2019/05/13	2	21.05	0	0.00	21.05	2	28,667	0.01%
2019/05/10	0	0.00	5	21.21	21.20	-5	28,748	-0.02%
2019/05/09	1	21.00	6	20.91	20.85	-5	28,522	-0.02%
2019/05/08	13	21.16	10	21.15	21.10	3	28,103	0.01%
2019/05/07	1	21.60	0	0.00	21.45	1	27,915	0.00%
2019/05/06	1.7	21.42	289	21.39	21.45	-287.3	28,031	-1.03%	大賣/鉅額交易
2019/05/03	35	21.79	13	21.65	21.85	22	27,735	0.08%
2019/05/02	226	21.50	25	21.45	21.50	201	26,834	0.75%	大買/鉅額交易
2019/04/30	71	21.10	12	21.04	21.15	59	26,317	0.22%
2019/04/29	0.1	20.90	43	20.87	20.90	-42.9	26,122	-0.16%
2019/04/25	0	0.00	5	20.60	20.60	-5	26,122	-0.02%
2019/04/24	1	20.50	2	20.53	20.50	-1	26,302	0.00%
2019/04/23	5	20.40	0	0.00	20.45	5	26,286	0.02%
2019/04/22	1.1	20.45	0	0.00	20.45	1.1	26,317	0.00%
2019/04/19	1.5	20.37	0	0.00	20.40	1.5	26,539	0.01%
2019/04/18	21	20.24	15	20.20	20.20	6	26,699	0.02%
2019/04/17	3.5	20.37	0	0.00	20.35	3.5	26,558	0.01%
2019/04/15	7	20.49	1	20.60	20.40	6	26,435	0.02%
2019/04/12	1	20.55	8	20.62	20.55	-7	26,754	-0.03%
2019/04/11	1	20.65	11	20.64	20.70	-10	26,867	-0.04%
2019/04/10	5	20.60	0	0.00	20.55	5	26,937	0.02%
2019/04/09	5	20.65	7	20.61	20.75	-2	27,013	-0.01%
2019/04/08	1	20.45	29	20.43	20.55	-28	26,910	-0.10%
2019/04/03	0	0.00	70	20.37	20.35	-70	26,705	-0.26%
2019/04/02	1.1	20.35	0	0.00	20.40	1.1	26,687	0.00%
2019/04/01	9	20.34	0	0.00	20.30	9	26,739	0.03%
2019/03/29	0	0.00	34	20.43	20.45	-34	26,136	-0.13%
2019/03/28	4	20.41	5	20.55	20.40	-1	26,082	0.00%
2019/03/27	15	20.47	136	20.49	20.40	-121	26,159	-0.46%	大賣/鉅額交易
2019/03/25	0	0.00	49	20.62	20.60	-49	26,246	-0.19%
2019/03/22	23	20.91	0	0.00	20.90	23	26,262	0.09%
2019/03/21	7	20.91	1	21.00	21.00	6	26,561	0.02%
2019/03/20	10	20.85	165	20.90	20.90	-155	26,863	-0.58%	大賣/鉅額交易
2019/03/19	25	20.99	0	0.00	20.90	25	27,412	0.09%
2019/03/18	10	20.78	0	0.00	20.85	10	27,481	0.04%
2019/03/15	5	20.71	30	20.79	20.65	-25	27,712	-0.09%
2019/03/14	11	20.60	0	0.00	20.55	11	27,247	0.04%
2019/03/13	5	20.55	0	0.00	20.45	5	27,360	0.02%
2019/03/12	3	20.57	0.1	20.60	20.60	2.9	27,326	0.01%
2019/03/11	1	20.50	2	20.55	20.45	-1	27,366	0.00%
2019/03/08	21	20.45	0	0.00	20.35	21	27,427	0.08%
2019/03/07	0	0.00	0.6	20.65	20.60	-0.6	27,577	0.00%
2019/03/06	56	20.56	0	0.00	20.55	56	27,671	0.20%
2019/03/05	2	20.70	3	20.67	20.65	-1	27,714	0.00%
2019/03/04	10	20.64	0	0.00	20.75	10	27,585	0.04%
2019/02/27	2	20.80	0	0.00	20.85	2	27,417	0.01%
2019/02/26	4.3	20.73	6	20.80	20.80	-1.7	27,282	-0.01%
2019/02/25	3	20.75	2	20.75	20.75	1	27,137	0.00%
2019/02/22	2	20.70	12	20.70	20.75	-10	26,958	-0.04%
2019/02/21	10	20.65	25	20.73	20.75	-15	26,919	-0.06%
2019/02/20	62	20.50	5.8	20.56	20.55	56.2	27,123	0.21%
2019/02/19	1	20.45	5	20.45	20.45	-4	27,327	-0.01%
2019/02/18	27	20.50	1	20.50	20.45	26	27,517	0.09%
2019/02/15	34	20.50	3	20.47	20.45	31	27,909	0.11%
2019/02/13	80	20.60	7	20.65	20.60	73	28,526	0.26%
2019/02/12	1	20.35	1	20.60	20.55	0	28,385	0.00%
2019/02/11	28	20.60	1	20.50	20.45	27	27,998	0.10%
2019/01/30	4	20.55	3	20.62	20.70	1	27,590	0.00%
2019/01/29	67	20.52	1	20.45	20.55	66	27,382	0.24%
2019/01/28	90	20.62	1.2	20.66	20.70	88.9	27,299	0.33%
2019/01/25	20	20.60	15	20.59	20.60	5	27,101	0.02%
2019/01/24	60	20.38	0	0.00	20.40	60	26,799	0.22%
2019/01/23	20	20.45	82	20.45	20.35	-62	27,098	-0.23%
2019/01/22	1	20.20	48	20.40	20.50	-47	27,099	-0.17%
2019/01/21	3	20.17	8	20.13	20.25	-5	26,915	-0.02%
2019/01/18	102	19.99	0	0.00	19.95	102	27,051	0.38%	大買/鉅額交易
2019/01/17	6	19.96	0	0.00	20.00	6	27,425	0.02%
2019/01/16	7	19.96	0	0.00	20.05	7	28,259	0.02%
2019/01/15	0	0.00	5	20.15	20.15	-5	28,265	-0.02%
2019/01/14	5	19.95	0	0.00	20.10	5	28,092	0.02%
2019/01/11	1	20.15	4	20.14	20.10	-3	28,288	-0.01%
2019/01/10	0	0.00	6	20.22	20.20	-6	28,063	-0.02%
2019/01/09	0	0.00	12	20.19	20.25	-12	27,976	-0.04%
2019/01/08	4	19.93	0	0.00	19.95	4	27,952	0.01%
2019/01/07	0	0.00	2	20.00	20.10	-2	28,441	-0.01%
2019/01/04	10	19.77	12	19.90	19.80	-2	29,344	-0.01%
2019/01/03	0	0.00	11	20.00	20.00	-11	30,352	-0.04%
2019/01/02	1	19.85	0	0.00	19.90	1	30,669	0.00%
2018/12/27	1	19.95	10	19.95	19.95	-9	30,893	-0.03%
2018/12/26	1	19.85	0	0.00	19.80	1	31,347	0.00%
2018/12/25	5	19.73	0	0.00	19.75	5	31,571	0.02%
2018/12/24	4	19.88	0	0.00	19.85	4	31,770	0.01%
2018/12/22	2	19.95	0	0.00	19.95	2	31,824	0.01%
2018/12/21	9	19.91	23	20.00	19.90	-14	32,371	-0.04%
2018/12/19	1	20.05	5	20.05	20.15	-4	32,555	-0.01%
2018/12/18	1.1	20.10	37	20.15	20.00	-35.9	32,766	-0.11%
2018/12/17	5	20.25	1	20.40	20.20	4	33,529	0.01%
2018/12/14	0	0.00	7	20.26	20.45	-7	34,004	-0.02%
2018/12/13	22	20.10	0	0.00	20.10	22	33,884	0.06%
2018/12/12	11	19.90	0	0.00	19.90	11	33,804	0.03%
2018/12/11	3	19.98	0	0.00	20.00	3	32,968	0.01%
2018/12/10	8	20.03	7	20.01	20.00	1	32,772	0.00%
2018/12/07	5	20.24	0	0.00	20.20	5	32,513	0.02%
2018/12/06	1	20.30	1	20.30	20.35	0	32,465	0.00%
2018/12/05	2	20.50	0	0.00	20.45	2	32,426	0.01%
2018/12/04	1	20.70	3	20.70	20.65	-2	32,496	-0.01%
2018/12/03	1	20.75	2	20.70	20.70	-1	32,469	0.00%
2018/11/30	1	20.45	2	20.55	20.45	-1	32,270	0.00%
2018/11/29	7	20.43	2	20.70	20.40	5	31,986	0.02%
2018/11/28	1	20.50	12	20.57	20.60	-11	31,806	-0.03%
2018/11/27	2	20.50	0	0.00	20.60	2	31,712	0.01%
2018/11/26	8	20.68	8	20.79	20.65	0	31,800	0.00%
2018/11/23	5	20.55	6	20.73	20.50	-1	31,676	0.00%
2018/11/22	12	20.67	11	20.77	20.70	1	31,618	0.00%
2018/11/21	6	20.80	7	20.82	20.85	-1	31,646	0.00%
2018/11/20	1	21.00	1	21.05	21.00	0	31,556	0.00%
2018/11/19	5	21.25	0	0.00	21.35	5	31,507	0.02%
2018/11/16	0	0.00	2	20.85	21.10	-2	31,257	-0.01%
2018/11/15	0	0.00	1	20.65	20.70	-1	30,961	0.00%
2018/11/14	7	20.77	0	0.00	20.70	7	30,812	0.02%
2018/11/09	2	21.03	3.9	21.03	21.15	-1.9	30,503	-0.01%
2018/11/08	1	21.10	0	0.00	21.20	1	30,660	0.00%
2018/11/07	1	20.95	3	20.92	21.00	-2	30,638	-0.01%
2018/11/05	1	20.50	0	0.00	20.75	1	31,357	0.00%
2018/11/01	1	20.45	0	0.00	20.35	1	31,652	0.00%
2018/10/31	1	20.25	0	0.00	20.65	1	32,056	0.00%
2018/10/30	11	19.95	1	19.95	19.95	10	31,843	0.03%
2018/10/29	2	19.80	0	0.00	19.80	2	32,258	0.01%
2018/10/26	3	19.83	8	19.98	19.90	-5	32,467	-0.02%
2018/10/25	23	19.97	0	0.00	19.90	23	32,549	0.07%
2018/10/24	9	20.52	10	20.55	20.40	-1	32,425	0.00%
2018/10/23	1	20.90	1	20.95	20.95	0	31,694	0.00%
2018/10/22	27	20.95	1	20.95	21.10	26	31,566	0.08%
2018/10/19	1	21.05	6	21.03	21.15	-5	32,037	-0.02%
2018/10/18	0	0.00	1	21.15	21.15	-1	31,970	0.00%
2018/10/17	10	21.12	0	0.00	21.05	10	32,056	0.03%
2018/10/16	1	21.35	0	0.00	21.15	1	32,242	0.00%
2018/10/15	6	21.20	0	0.00	21.20	6	32,038	0.02%
2018/10/12	121	20.95	224.6	20.88	21.70	-103.6	31,832	-0.33%	大買/大賣/鉅額交易
2018/10/11	28	21.39	13	21.36	21.15	15	30,930	0.05%
2018/10/09	0	0.00	15	22.61	22.75	-15	29,737	-0.05%
2018/10/05	0	0.00	12	22.57	22.70	-12	29,290	-0.04%
2018/10/04	0	0.00	20	22.83	22.95	-20	29,177	-0.07%
2018/10/02	15	22.56	6.3	22.60	22.60	8.7	29,147	0.03%
2018/10/01	6	22.84	0	0.00	22.95	6	29,637	0.02%
2018/09/28	0	0.00	5	22.92	23.00	-5	30,451	-0.02%
2018/09/27	0	0.00	14	22.90	23.00	-14	30,471	-0.05%
2018/09/25	0	0.00	3	22.55	22.60	-3	31,058	-0.01%
2018/09/21	0	0.00	27	22.34	22.45	-27	31,317	-0.09%
2018/09/20	0	0.00	12.3	22.00	22.15	-12.3	31,159	-0.04%
2018/09/19	10	21.55	16.2	21.66	21.80	-6.2	31,153	-0.02%
2018/09/18	0	0.00	52	21.50	21.55	-52	31,334	-0.17%
2018/09/17	10	21.35	0	0.00	21.45	10	31,536	0.03%
2018/09/13	3	21.10	0	0.00	21.20	3	31,826	0.01%
2018/09/12	2	21.23	0	0.00	21.20	2	31,995	0.01%
2018/09/11	1	21.30	0	0.00	21.45	1	32,145	0.00%
2018/09/10	1	21.25	0	0.00	21.30	1	32,670	0.00%
2018/09/07	0	0.00	201	21.05	21.15	-201	33,066	-0.61%	大賣/鉅額交易
2018/09/05	1	21.20	0	0.00	21.20	1	33,573	0.00%
2018/09/03	4	21.26	1.3	21.45	21.35	2.7	33,598	0.01%
2018/08/31	0.2	21.45	0	0.00	21.60	0.2	33,693	0.00%
2018/08/30	5	21.35	0	0.00	21.35	5	33,603	0.01%
2018/08/29	5	21.45	0	0.00	21.55	5	33,891	0.01%
2018/08/28	0	0.00	15	21.60	21.60	-15	34,008	-0.04%
2018/08/24	2	21.35	0	0.00	21.45	2	34,107	0.01%
2018/08/23	0	0.00	10	21.55	21.55	-10	35,043	-0.03%
2018/08/22	0	0.00	5	21.45	21.50	-5	35,855	-0.01%
2018/08/21	0	0.00	1	21.35	21.40	-1	35,721	0.00%
2018/08/20	0	0.00	3	21.25	21.30	-3	35,805	-0.01%
2018/08/17	10	21.20	5	21.25	21.15	5	35,930	0.01%
2018/08/16	8	21.04	1	21.35	20.95	7	35,907	0.02%
2018/08/15	1	21.10	11	21.13	21.30	-10	35,832	-0.03%
2018/08/14	0	0.00	2	21.10	21.20	-2	35,891	-0.01%
2018/08/13	16	20.93	1	20.80	20.80	15	36,053	0.04%
2018/08/10	2	21.30	0.7	21.30	21.30	1.3	35,638	0.00%
2018/08/09	8	21.31	1	21.30	21.15	7	35,807	0.02%
2018/08/08	5	21.50	5	21.50	21.40	0	35,680	0.00%
2018/08/07	1	21.45	3	21.45	21.45	-2	35,769	-0.01%
2018/08/06	0	0.00	3	21.43	21.45	-3	35,645	-0.01%
2018/08/03	0	0.00	7	20.99	21.20	-7	36,403	-0.02%
2018/08/02	5	20.75	0	0.00	20.75	5	36,266	0.01%
2018/07/31	3	20.80	25	20.77	20.75	-22	35,911	-0.06%
2018/07/30	6	20.55	0	0.00	20.50	6	35,161	0.02%
2018/07/27	5	20.55	5	20.60	20.65	0	35,318	0.00%
2018/07/26	26	20.40	0	0.00	20.55	26	35,521	0.07%
2018/07/25	9	20.54	0	0.00	20.50	9	35,512	0.03%
2018/07/24	0	0.00	31	20.45	20.50	-31	35,542	-0.09%
2018/07/23	11	20.39	0	0.00	20.45	11	35,543	0.03%
2018/07/20	0	0.00	6	20.55	20.50	-6	35,461	-0.02%
2018/07/19	20	20.44	0	0.00	20.40	20	35,508	0.06%
2018/07/18	15	20.62	0	0.00	20.60	15	35,237	0.04%
2018/07/17	1	20.50	0	0.00	20.50	1	35,090	0.00%
2018/07/13	10	20.65	0	0.00	20.70	10	35,561	0.03%
2018/07/12	1	20.55	0	0.00	20.55	1	35,699	0.00%
2018/07/11	15	20.38	1	20.45	20.45	14	35,729	0.04%
2018/07/10	3	20.40	0	0.00	20.40	3	35,582	0.01%
2018/07/09	52	20.47	0	0.00	20.50	52	35,451	0.15%
2018/07/06	8	21.52	11	21.54	21.50	-3	34,888	-0.01%
2018/07/05	0	0.00	4	21.65	21.70	-4	34,150	-0.01%
2018/07/04	0	0.00	21	21.70	21.80	-21	34,001	-0.06%
2018/07/02	2	21.78	0	0.00	21.70	2	33,726	0.01%
2018/06/29	1.3	21.79	4.4	21.98	21.95	-3.1	33,189	-0.01%
2018/06/27	0.3	21.90	28	21.90	21.90	-27.7	31,673	-0.09%
2018/06/26	3	21.75	5	21.85	21.75	-2	31,466	-0.01%
2018/06/21	8	21.77	2	21.90	21.70	6	31,678	0.02%
2018/06/20	1	21.95	9	21.92	21.85	-8	32,358	-0.02%
2018/06/19	12	21.74	0	0.00	21.60	12	32,291	0.04%
2018/06/14	20	21.96	0	0.00	21.90	20	31,544	0.06%
2018/06/12	0	0.00	10	22.15	22.10	-10	32,170	-0.03%
2018/06/08	6	22.25	5	22.25	22.35	1	32,354	0.00%
2018/06/06	0	0.00	15.9	22.35	22.45	-15.9	32,693	-0.05%
2018/06/05	2	22.00	6	21.92	22.20	-4	32,579	-0.01%
2018/06/04	5	21.70	1	21.85	21.95	4	32,605	0.01%
2018/06/01	1	21.65	1	21.70	21.70	0	32,787	0.00%
2018/05/30	10	21.82	2	21.80	21.60	8	32,648	0.02%
2018/05/25	0	0.00	2	22.25	22.20	-2	33,246	-0.01%
2018/05/24	0	0.00	11	22.11	22.15	-11	33,535	-0.03%
2018/05/23	0	0.00	30.7	22.15	22.15	-30.7	33,524	-0.09%
2018/05/22	0	0.00	13	22.15	22.15	-13	33,611	-0.04%
2018/05/21	0	0.00	11	22.16	22.15	-11	33,968	-0.03%
2018/05/18	0	0.00	12	22.05	22.10	-12	34,052	-0.04%
2018/05/17	0	0.00	5	22.10	22.05	-5	34,396	-0.01%
2018/05/16	5	21.95	0	0.00	22.05	5	34,495	0.01%
2018/05/15	5	21.95	16	21.90	21.90	-11	35,444	-0.03%
2018/05/14	0	0.00	31	22.10	22.10	-31	36,559	-0.08%
2018/05/11	5	21.60	30	21.85	21.95	-25	36,817	-0.07%
2018/05/09	0	0.00	2	21.48	21.45	-2	35,954	-0.01%
2018/05/08	2	21.30	11.9	21.35	21.35	-9.9	36,181	-0.03%
2018/05/07	3	21.10	0	0.00	21.10	3	36,271	0.01%
2018/05/04	4	21.04	50	21.03	21.05	-46	36,765	-0.13%
2018/05/03	6	21.05	60	21.05	21.10	-54	37,037	-0.15%
2018/05/02	11	21.18	70	21.15	21.15	-59	37,884	-0.16%
2018/04/30	250	21.31	0	0.00	21.25	250	38,526	0.65%	大買/鉅額交易
2018/04/25	5	21.15	0	0.00	21.40	5	39,885	0.01%
2018/04/20	1	21.65	5	21.61	21.55	-4	40,476	-0.01%
2018/04/19	0	0.00	13	21.65	21.70	-13	40,704	-0.03%
2018/04/18	0	0.00	14	21.44	21.50	-14	40,460	-0.03%
2018/04/17	15	21.13	0	0.00	21.10	15	40,553	0.04%
2018/04/16	1	21.30	3	21.45	21.55	-2	40,924	0.00%
2018/04/13	0	0.00	4	21.61	21.60	-4	41,291	-0.01%
2018/04/12	0	0.00	3	21.50	21.40	-3	42,091	-0.01%
2018/04/10	0	0.00	9	21.15	21.05	-9	42,605	-0.02%
2018/04/09	2	20.93	0	0.00	21.00	2	42,693	0.00%
2018/04/03	28	20.89	303	20.95	20.90	-275	42,305	-0.65%	大賣/鉅額交易
2018/03/31	0	0.00	5	21.25	21.20	-5	42,394	-0.01%
2018/03/30	10	21.20	0	0.00	21.20	10	42,684	0.02%
2018/03/28	7	20.99	0	0.00	21.00	7	42,682	0.02%
2018/03/27	3	21.08	2	21.25	21.15	1	42,510	0.00%
2018/03/26	3	20.93	5	20.90	21.05	-2	42,362	0.00%
2018/03/23	21	21.05	10	21.15	20.95	11	42,341	0.03%
2018/03/21	0	0.00	100	21.55	21.50	-100	41,595	-0.24%
2018/03/20	5	21.50	0	0.00	21.55	5	41,940	0.01%
2018/03/19	21	21.39	13	21.40	21.60	8	42,411	0.02%
2018/03/16	10	21.46	48	21.45	21.30	-38	42,333	-0.09%
2018/03/15	2	21.70	50	21.65	21.60	-48	41,350	-0.12%
2018/03/14	0	0.00	60.4	21.90	21.80	-60.4	41,261	-0.15%
2018/03/13	20	21.90	15.1	21.87	21.90	4.9	41,012	0.01%
2018/03/12	2	21.80	52	21.81	21.90	-50	40,888	-0.12%
2018/03/09	0	0.00	11	21.74	21.65	-11	41,045	-0.03%
2018/03/08	3.1	21.55	16	21.58	21.60	-12.9	41,320	-0.03%
2018/03/07	0	0.00	1	21.70	21.40	-1	41,693	0.00%
2018/03/06	50	21.60	8	21.61	21.70	42	41,997	0.10%
2018/03/05	11	21.64	16	21.63	21.50	-5	42,307	-0.01%
2018/03/02	3	21.37	27	21.55	21.65	-24	41,960	-0.06%
2018/03/01	20	21.48	59	21.45	21.50	-39	41,744	-0.09%
2018/02/27	0	0.00	72	21.47	21.35	-72	41,174	-0.17%
2018/02/26	165	21.48	6	21.33	21.40	159	40,717	0.39%	大買/鉅額交易
2018/02/23	7	21.19	4	21.19	21.25	3	40,645	0.01%
2018/02/22	110	21.10	0	0.00	21.20	110	42,130	0.26%	大買/鉅額交易
2018/02/21	10	20.95	10	21.00	21.10	0	42,643	0.00%
2018/02/12	55	20.60	0	0.00	20.60	55	42,169	0.13%
2018/02/09	57	20.32	1	20.15	20.35	56	42,068	0.13%
2018/02/08	54	20.51	3	20.68	20.60	51	41,488	0.12%
2018/02/07	4.1	20.37	5	20.31	20.35	-0.9	41,165	0.00%
2018/02/06	110	19.91	9	20.15	19.70	101	40,071	0.25%	大買/鉅額交易
2018/02/05	5	20.84	2	20.85	20.85	3	38,605	0.01%
2018/02/02	1	21.10	2	21.20	21.30	-1	38,047	0.00%
2018/02/01	1.4	21.30	4	21.30	21.30	-2.6	37,838	-0.01%
2018/01/31	0	0.00	1	21.30	21.30	-1	37,489	0.00%
2018/01/30	2	21.15	105	21.21	21.10	-103	37,024	-0.28%	大賣/鉅額交易
2018/01/29	13	21.39	10	21.38	21.20	3	36,554	0.01%
2018/01/26	5	21.15	1	21.35	21.15	4	35,918	0.01%
2018/01/25	90	21.20	39	21.22	21.30	51	35,288	0.14%
2018/01/24	44	20.96	15	20.95	21.05	29	34,288	0.08%
2018/01/23	24.1	21.35	1	21.30	21.30	23.1	33,227	0.07%
2018/01/22	0	0.00	4	21.89	21.85	-4	31,983	-0.01%
2018/01/19	8	21.72	184	21.61	21.70	-176	31,896	-0.55%	大賣/鉅額交易
2018/01/18	0.1	21.90	1	22.00	21.90	-0.9	31,753	0.00%
2018/01/17	16	21.88	3	21.92	22.00	13	31,366	0.04%
2018/01/16	24	21.98	2	22.20	22.00	22	31,197	0.07%
2018/01/15	9	22.13	92	22.09	22.15	-83	30,820	-0.27%
2018/01/11	3	21.60	4	21.66	21.70	-1	30,007	0.00%
2018/01/10	22	21.60	3	21.62	21.70	19	29,985	0.06%
2018/01/09	3	21.32	0	0.00	21.40	3	29,340	0.01%
2018/01/08	5	21.15	58	21.26	21.50	-53	28,915	-0.18%
2018/01/05	40	20.73	30	20.83	20.90	10	27,919	0.04%
2018/01/04	0	0.00	20.2	20.65	20.65	-20.2	27,726	-0.07%
2018/01/03	112	20.59	10	20.60	20.65	102	27,627	0.37%	大買/鉅額交易
2018/01/02	38	20.48	1	20.50	20.45	37	27,589	0.13%