中信金 (2891)-新光-高雄券商分點個股進出

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
31.00
漲跌
▼0.70
漲幅
-2.21%
成交量
65,383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

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/19	34.1	30.98	86.8	30.96	31.00	-52.7	41,661	-0.13%
2024/04/18	7	31.75	14	31.78	31.70	-7	41,147	-0.02%
2024/04/17	8	31.48	46.1	31.42	31.50	-38.1	40,960	-0.09%
2024/04/16	40	31.25	53.1	31.42	30.95	-13.1	40,923	-0.03%
2024/04/15	0	0.00	11.3	31.98	31.95	-11.3	40,429	-0.03%
2024/04/12	6.3	31.72	12	32.05	31.75	-5.7	40,770	-0.01%
2024/04/11	2.2	31.75	14	31.78	31.95	-11.8	40,863	-0.03%
2024/04/10	28.3	31.90	22.5	32.30	31.85	5.8	41,139	0.01%
2024/04/09	15	32.05	3.2	32.08	32.15	11.8	41,635	0.03%
2024/04/08	3.1	32.07	29.3	32.05	32.05	-26.2	41,979	-0.06%
2024/04/03	27.3	31.55	13	31.87	31.45	14.3	41,810	0.03%
2024/04/02	5.4	31.69	68.9	31.83	31.80	-63.4	41,734	-0.15%
2024/04/01	162.2	32.09	7	31.96	31.65	155.2	41,763	0.37%	大買/鉅額交易
2024/03/29	50.1	32.97	180.1	33.04	33.05	-129.9	41,294	-0.31%	大賣/鉅額交易
2024/03/28	80	32.33	11	32.37	32.40	69	40,295	0.17%
2024/03/27	1.1	32.44	32.7	32.21	32.60	-31.6	39,833	-0.08%
2024/03/26	5.1	31.90	8.1	31.97	31.80	-3	39,715	-0.01%
2024/03/25	5.1	31.69	10.7	31.82	31.70	-5.6	40,159	-0.01%
2024/03/22	2	32.13	28.2	32.48	31.90	-26.2	40,539	-0.06%
2024/03/21	11	31.95	39.2	31.95	31.95	-28.2	40,415	-0.07%
2024/03/20	19.1	31.31	1	31.99	31.25	18.1	40,546	0.04%
2024/03/19	2	31.80	44.5	31.56	31.75	-42.5	40,945	-0.10%
2024/03/18	4	31.57	35.1	31.48	31.50	-31.1	40,987	-0.08%
2024/03/15	49.6	31.36	32.2	31.50	31.75	17.4	41,028	0.04%
2024/03/14	30.1	31.99	115.6	31.89	32.00	-85.5	40,281	-0.21%	大賣/
2024/03/13	108.3	31.19	378.8	31.28	31.85	-270.5	40,118	-0.67%	大買/大賣/鉅額交易
2024/03/12	9	30.16	24.2	30.37	30.45	-15.2	38,730	-0.04%
2024/03/11	19.1	30.22	72.8	30.29	30.30	-53.8	38,819	-0.14%
2024/03/08	4	30.05	55.6	30.15	30.20	-51.6	38,852	-0.13%
2024/03/07	30.6	29.40	24	29.61	29.80	6.6	38,308	0.02%
2024/03/06	1.3	29.40	17	29.46	29.50	-15.7	38,080	-0.04%
2024/03/05	5.7	29.08	13	29.10	29.15	-7.3	38,671	-0.02%
2024/03/04	12	29.12	3.2	29.23	29.20	8.9	39,027	0.02%
2024/03/01	10	29.15	0	0.00	29.05	10	39,567	0.03%
2024/02/29	3.2	29.00	19.2	29.30	29.40	-16	39,774	-0.04%
2024/02/27	7.1	29.04	5	29.04	29.00	2.1	39,506	0.01%
2024/02/26	3	29.03	6.4	29.17	29.10	-3.4	39,708	-0.01%
2024/02/23	9.1	29.03	18.7	29.25	28.90	-9.6	39,946	-0.02%
2024/02/22	1.3	29.07	42.8	29.19	29.30	-41.5	40,476	-0.10%
2024/02/21	0.3	28.93	37.1	28.96	28.95	-36.8	40,628	-0.09%
2024/02/20	0.1	28.70	52.6	28.93	29.00	-52.5	40,852	-0.13%
2024/02/19	11.4	28.43	22.7	28.59	28.70	-11.3	41,036	-0.03%
2024/02/16	16.8	28.35	15.1	28.32	28.25	1.7	41,940	0.00%
2024/02/15	2.3	28.40	32.3	28.53	28.40	-30	42,544	-0.07%
2024/02/05	4.4	28.05	19	28.28	28.15	-14.6	42,264	-0.03%
2024/02/02	20	28.31	11	28.26	28.30	9	42,121	0.02%
2024/02/01	14	28.47	15	28.57	28.65	-1	41,868	0.00%
2024/01/31	2	28.45	13.3	28.43	28.45	-11.3	41,496	-0.03%
2024/01/30	5.1	28.45	2	28.50	28.40	3.1	41,448	0.01%
2024/01/29	11	28.41	8.6	28.50	28.50	2.4	41,631	0.01%
2024/01/26	1	28.45	65	28.40	28.50	-64	42,284	-0.15%
2024/01/25	0	0.00	5.3	28.10	28.15	-5.3	41,874	-0.01%
2024/01/24	22.2	27.89	8	27.99	28.00	14.2	41,763	0.03%
2024/01/23	5.2	28.00	2	28.00	28.10	3.2	41,710	0.01%
2024/01/22	12	28.03	13	28.08	28.20	-1	41,516	0.00%
2024/01/19	4	27.75	1	27.85	27.90	3	41,418	0.01%
2024/01/18	6.2	27.74	21	27.79	27.85	-14.9	41,266	-0.04%
2024/01/17	21.7	27.59	81	27.66	27.55	-59.3	40,993	-0.14%
2024/01/16	12.9	27.78	37.3	27.98	27.95	-24.4	40,075	-0.06%
2024/01/15	4	28.10	0	0.00	28.15	4	39,622	0.01%
2024/01/12	10.3	28.00	17	28.08	28.05	-6.7	40,082	-0.02%
2024/01/11	1	28.30	24.8	28.30	28.35	-23.8	40,188	-0.06%
2024/01/10	14.2	27.91	38.2	27.89	28.05	-24	40,432	-0.06%
2024/01/09	11	28.14	6	28.31	28.10	5	40,259	0.01%
2024/01/08	36.1	28.27	23	28.36	28.40	13.1	40,118	0.03%
2024/01/05	9.1	28.10	2.5	28.14	28.10	6.6	39,708	0.02%
2024/01/04	21.1	28.15	61.5	28.20	28.15	-40.4	39,981	-0.10%
2024/01/03	10	27.95	51.1	28.08	28.20	-41	40,301	-0.10%
2024/01/02	15.1	28.10	4	28.29	28.35	11.1	39,794	0.03%
2023/12/29	8.2	28.18	12	28.23	28.35	-3.8	39,694	-0.01%
2023/12/28	3.3	28.05	29.4	28.21	28.40	-26.1	40,119	-0.07%
2023/12/27	4.6	27.93	33	28.08	28.10	-28.4	39,994	-0.07%
2023/12/26	5.1	28.05	15	28.07	28.00	-9.9	39,736	-0.02%
2023/12/25	2.1	27.78	11.1	27.78	27.85	-9	39,749	-0.02%
2023/12/22	10	27.63	14.9	27.72	27.75	-5	39,841	-0.01%
2023/12/21	44	27.49	43.5	27.72	27.85	0.5	39,823	0.00%
2023/12/20	72.9	27.84	4	27.89	27.80	68.9	39,621	0.17%
2023/12/19	8.2	27.97	21.1	28.08	28.25	-12.9	39,245	-0.03%
2023/12/18	8	28.07	25	28.27	28.25	-17	39,215	-0.04%
2023/12/15	33	28.27	24.3	28.31	28.15	8.7	39,079	0.02%
2023/12/14	15.1	28.22	57.8	28.30	28.45	-42.7	38,507	-0.11%
2023/12/13	6.1	27.76	27.1	27.88	27.95	-21	37,644	-0.06%
2023/12/12	12.1	27.44	6	27.58	27.60	6.1	37,938	0.02%
2023/12/11	20.5	27.25	19.2	27.32	27.40	1.3	37,935	0.00%
2023/12/08	0.3	27.35	69.4	27.33	27.50	-69.2	37,985	-0.18%
2023/12/07	15.1	26.80	2	26.83	26.85	13.1	37,292	0.04%
2023/12/06	4.3	27.01	5	26.99	27.10	-0.7	37,464	0.00%
2023/12/05	24.8	26.64	9	26.65	26.75	15.8	37,353	0.04%
2023/12/04	36	26.90	16.2	26.88	26.90	19.9	37,050	0.05%
2023/12/01	39.8	27.02	8	26.99	26.95	31.8	36,998	0.09%
2023/11/30	2	26.95	19.1	27.13	27.35	-17.1	36,882	-0.05%
2023/11/29	127.5	26.95	14.1	26.97	26.85	113.4	35,893	0.32%	大買/鉅額交易
2023/11/28	39.2	27.17	14.2	27.24	27.15	25	35,403	0.07%
2023/11/27	13.1	26.97	4.1	26.85	26.70	9	35,110	0.03%
2023/11/24	16	26.72	7.5	26.76	26.75	8.5	34,855	0.02%
2023/11/23	16.6	26.83	10.3	26.82	26.85	6.3	34,580	0.02%
2023/11/22	10.2	27.05	22.3	27.10	27.20	-12	34,138	-0.04%
2023/11/21	14.1	27.01	75.2	27.10	27.05	-61.2	33,878	-0.18%
2023/11/20	3	26.68	38.4	26.79	26.85	-35.4	33,355	-0.11%
2023/11/17	21.1	26.85	35.7	26.82	26.85	-14.6	33,129	-0.04%
2023/11/16	9.2	26.65	84	26.62	26.85	-74.8	33,127	-0.23%
2023/11/15	7.6	26.54	257.2	26.42	26.80	-249.7	32,938	-0.76%	大賣/鉅額交易
2023/11/14	62.2	26.06	56.2	26.07	26.15	6.1	32,064	0.02%
2023/11/13	92	25.57	123.6	25.60	25.60	-31.6	32,148	-0.10%	大賣/
2023/11/10	79.1	25.47	36.7	25.42	25.50	42.4	32,748	0.13%
2023/11/09	58.1	25.26	24.5	25.33	25.35	33.6	33,119	0.10%
2023/11/08	12.2	25.12	10	25.17	25.10	2.1	33,673	0.01%
2023/11/07	12	25.10	30	25.19	25.15	-18	33,742	-0.05%
2023/11/06	20.1	25.28	202.4	25.35	25.30	-182.3	33,942	-0.54%	大賣/鉅額交易
2023/11/03	4.1	25.01	85.8	25.15	25.35	-81.6	34,020	-0.24%
2023/11/02	7.4	24.65	8.7	24.63	24.70	-1.4	33,840	0.00%
2023/11/01	36	24.38	4	24.45	24.35	32	34,213	0.09%
2023/10/31	6	24.32	6	24.29	24.35	0	35,314	0.00%
2023/10/30	14.3	24.33	5	24.32	24.35	9.3	36,096	0.03%
2023/10/27	0	24.65	20	24.64	24.60	-20	36,463	-0.05%
2023/10/26	39.7	24.41	17.1	24.51	24.35	22.6	36,899	0.06%
2023/10/25	156.3	24.64	13.6	24.65	24.65	142.7	36,740	0.39%	大買/鉅額交易
2023/10/24	28.6	24.28	29	24.33	24.45	-0.4	36,657	0.00%
2023/10/23	63.5	24.36	4	24.33	24.35	59.5	36,617	0.16%
2023/10/20	44	24.53	24	24.57	24.65	20	36,642	0.05%
2023/10/19	8	24.94	8	24.94	24.85	0	36,495	0.00%
2023/10/18	9	24.98	53.6	25.03	25.15	-44.6	36,784	-0.12%
2023/10/17	27.8	25.09	226.4	25.10	25.15	-198.6	36,806	-0.54%	大賣/鉅額交易
2023/10/16	19	25.30	140.1	25.25	25.35	-121.1	37,220	-0.33%	大賣/鉅額交易
2023/10/13	3.6	25.09	6	25.14	25.15	-2.4	37,555	-0.01%
2023/10/12	16	25.03	62.5	25.07	25.20	-46.5	38,011	-0.12%
2023/10/11	28	24.82	52.1	24.74	24.90	-24.1	37,994	-0.06%
2023/10/06	10	24.18	37	24.23	24.25	-27	37,359	-0.07%
2023/10/05	72	23.97	22	23.98	24.10	50	37,413	0.13%
2023/10/04	86.4	23.77	11.2	23.71	23.70	75.2	37,241	0.20%
2023/10/03	29.1	24.24	17	24.20	24.20	12.1	36,707	0.03%
2023/10/02	17.4	24.52	4	24.50	24.50	13.4	36,681	0.04%
2023/09/28	3.6	24.52	6	24.55	24.50	-2.4	37,388	-0.01%
2023/09/27	19.4	24.39	1	24.40	24.40	18.4	37,331	0.05%
2023/09/26	7.2	24.45	3.2	24.57	24.55	4	37,243	0.01%
2023/09/25	22	24.48	8	24.46	24.60	14	37,073	0.04%
2023/09/22	203.5	24.23	6.6	24.31	24.25	196.9	37,010	0.53%	大買/鉅額交易
2023/09/21	117.2	24.38	13	24.45	24.35	104.2	36,646	0.28%	大買/鉅額交易
2023/09/20	5.1	24.88	8.8	25.04	24.85	-3.7	36,037	-0.01%
2023/09/19	43.2	25.02	60	24.96	24.95	-16.8	35,721	-0.05%
2023/09/18	88.5	24.81	17	24.81	24.95	71.5	35,670	0.20%
2023/09/15	68.5	24.67	12.7	24.91	24.85	55.9	35,673	0.16%
2023/09/14	8.2	24.83	60	24.94	25.00	-51.8	34,978	-0.15%
2023/09/13	52.3	24.55	42	24.47	24.70	10.3	34,861	0.03%
2023/09/12	11.5	24.22	4.5	24.33	24.35	7	35,158	0.02%
2023/09/11	20.3	24.18	37.1	24.17	24.25	-16.8	35,157	-0.05%
2023/09/08	56.3	24.00	81	23.93	24.05	-24.7	35,079	-0.07%
2023/09/07	14.3	23.60	31.4	23.64	23.60	-17.1	35,101	-0.05%
2023/09/06	42.3	23.74	27.3	23.86	23.65	15	35,328	0.04%
2023/09/05	44.6	23.99	20.2	23.97	24.00	24.4	35,773	0.07%
2023/09/04	21.6	23.88	10	23.91	23.95	11.6	35,972	0.03%
2023/09/01	30.7	23.80	19.1	23.94	23.80	11.6	36,246	0.03%
2023/08/31	32.7	23.74	1.2	23.77	23.85	31.5	36,367	0.09%
2023/08/30	28.2	23.91	8	23.98	23.90	20.2	36,238	0.06%
2023/08/29	18.2	23.94	32.1	23.91	24.00	-13.9	36,282	-0.04%
2023/08/28	5.1	23.68	50.1	23.72	23.80	-45	36,345	-0.12%
2023/08/25	96.4	23.62	2	23.85	23.50	94.4	37,283	0.25%
2023/08/24	31.1	23.75	38	23.90	23.85	-7	37,333	-0.02%
2023/08/23	20.1	23.68	5	23.77	23.70	15.1	37,180	0.04%
2023/08/22	114.8	23.48	3.1	23.59	23.55	111.7	37,194	0.30%	大買/鉅額交易
2023/08/21	27.1	23.75	28	23.86	23.85	-0.9	36,888	0.00%
2023/08/18	61.1	23.46	70.2	23.44	23.35	-9.1	36,736	-0.02%
2023/08/17	47.6	23.02	5.4	23.09	23.25	42.2	36,714	0.12%
2023/08/16	100.7	23.32	27.1	23.47	23.40	73.6	36,242	0.20%
2023/08/15	64.2	23.97	53	24.00	23.90	11.2	35,831	0.03%
2023/08/14	68.4	24.28	65	24.07	24.30	3.4	35,662	0.01%
2023/08/11	11.3	25.03	12	25.04	24.90	-0.7	35,686	0.00%
2023/08/10	73.1	24.76	27	24.82	24.90	46.1	35,825	0.13%
2023/08/09	39.7	24.76	15.6	24.83	24.80	24.2	35,631	0.07%
2023/08/08	38.2	24.52	4	24.56	24.60	34.2	35,307	0.10%
2023/08/07	23	24.63	13.1	24.76	24.60	9.9	34,790	0.03%
2023/08/04	180.9	24.70	23	24.84	24.60	157.9	34,284	0.46%	大買/鉅額交易
2023/08/02	43.4	26.06	35.1	26.07	26.15	8.3	33,138	0.02%
2023/08/01	15.3	26.14	3	26.23	26.25	12.3	32,438	0.04%
2023/07/31	16.1	26.33	4	26.35	26.25	12.1	31,924	0.04%
2023/07/28	17.6	26.34	11	26.40	26.35	6.6	31,380	0.02%
2023/07/27	10.3	26.54	0	0.00	26.60	10.3	31,388	0.03%
2023/07/26	2.1	26.36	1.3	26.50	26.50	0.8	31,543	0.00%
2023/07/25	1.1	26.44	15	26.35	26.35	-13.9	31,479	-0.04%
2023/07/24	22.5	26.03	3	26.10	26.10	19.5	31,318	0.06%
2023/07/21	6	26.42	25.9	26.38	26.45	-19.9	30,989	-0.06%
2023/07/20	0.7	26.16	16	26.22	26.20	-15.3	30,342	-0.05%
2023/07/19	12	26.02	2.1	26.05	26.05	9.9	29,714	0.03%
2023/07/18	13	26.04	19.8	26.15	26.25	-6.7	29,118	-0.02%
2023/07/17	8.1	25.98	74.1	25.98	26.15	-66	28,487	-0.23%
2023/07/14	2.1	25.17	38.3	25.31	25.40	-36.2	27,827	-0.13%
2023/07/13	5.9	25.04	107.2	25.05	24.90	-101.3	27,228	-0.37%	大賣/鉅額交易
2023/07/12	7.4	25.01	34	25.05	25.15	-26.6	27,253	-0.10%
2023/07/11	2.8	24.89	12.2	24.90	24.95	-9.5	27,101	-0.03%
2023/07/10	21.5	24.52	165.1	24.56	24.50	-143.6	27,102	-0.53%	大賣/鉅額交易
2023/07/07	10.2	24.23	63.2	24.56	24.60	-52.9	27,058	-0.20%
2023/07/06	102	24.49	4	24.28	24.50	98	27,061	0.36%	大買/
2023/07/05	9	25.00	3	24.97	24.95	6	26,339	0.02%
2023/07/04	16	24.92	2	25.05	24.85	14	26,214	0.05%
2023/07/03	0.1	25.05	28	25.09	25.10	-27.9	26,297	-0.11%
2023/06/30	4.3	24.76	7	25.01	24.85	-2.7	26,497	-0.01%
2023/06/29	10.5	24.83	1	24.90	24.90	9.5	26,452	0.04%
2023/06/28	2	24.93	14	24.99	25.00	-12	26,495	-0.05%
2023/06/27	37.4	24.68	0	0.00	24.75	37.4	26,487	0.14%
2023/06/26	2	25.03	27	25.07	24.95	-25	26,395	-0.09%
2023/06/21	9.8	24.94	26.3	24.96	25.10	-16.5	26,351	-0.06%
2023/06/20	0	0.00	1	25.00	25.05	-1	26,306	0.00%
2023/06/19	49	24.92	15.3	24.88	25.05	33.7	26,356	0.13%
2023/06/16	4	24.65	7.7	24.70	24.55	-3.7	26,527	-0.01%
2023/06/15	30.1	24.66	52	24.63	24.70	-21.9	26,373	-0.08%
2023/06/14	34	24.84	0.2	24.86	24.75	33.8	27,373	0.12%
2023/06/13	13.3	24.90	24	24.90	24.80	-10.7	28,420	-0.04%
2023/06/12	97	24.78	21.7	24.91	24.80	75.3	28,709	0.26%
2023/06/09	3.6	25.19	59.1	25.08	25.20	-55.5	29,323	-0.19%
2023/06/08	1.1	24.55	8	24.64	24.65	-6.9	28,992	-0.02%
2023/06/07	2.1	24.55	8	24.56	24.60	-5.9	29,102	-0.02%
2023/06/06	28	24.43	16.1	24.46	24.45	11.9	29,120	0.04%
2023/06/05	8.3	24.52	12.4	24.62	24.45	-4.1	29,340	-0.01%
2023/06/02	35.8	24.38	6.1	24.25	24.30	29.6	29,560	0.10%
2023/06/01	5.3	24.44	25	24.41	24.30	-19.7	29,602	-0.07%
2023/05/31	20.4	24.37	0.2	24.50	24.30	20.2	29,580	0.07%
2023/05/30	50	24.55	30.1	24.54	24.50	19.9	28,817	0.07%
2023/05/29	31.2	24.32	65.1	24.34	24.40	-33.9	28,781	-0.12%
2023/05/26	21.6	24.10	30	24.00	24.10	-8.4	29,081	-0.03%
2023/05/25	61.5	24.20	0.7	24.11	24.10	60.8	28,947	0.21%
2023/05/24	28.4	24.45	31.4	24.44	24.50	-3	28,934	-0.01%
2023/05/23	1.2	24.50	11.2	24.63	24.60	-10	28,789	-0.03%
2023/05/22	4.6	24.56	21.2	24.56	24.55	-16.6	28,536	-0.06%
2023/05/19	16.1	24.21	125	24.26	24.40	-108.9	28,329	-0.38%	大賣/鉅額交易
2023/05/18	2	24.08	17.8	24.09	24.10	-15.8	28,064	-0.06%
2023/05/17	2.1	23.81	104.3	23.89	23.80	-102.2	28,059	-0.36%	大賣/鉅額交易
2023/05/16	10.1	23.43	40.1	23.50	23.55	-30	27,711	-0.11%
2023/05/15	2	23.08	48	23.19	23.35	-46	27,531	-0.17%
2023/05/12	11	23.19	2	23.15	23.10	9	27,525	0.03%
2023/05/11	5.4	23.25	26	23.29	23.30	-20.6	27,439	-0.08%
2023/05/10	1	23.25	7.4	23.28	23.30	-6.4	27,382	-0.02%
2023/05/09	8.1	23.29	17.2	23.27	23.30	-9.1	27,491	-0.03%
2023/05/08	24	23.23	35	23.26	23.35	-11	27,613	-0.04%
2023/05/05	5.1	23.07	1.4	23.05	23.05	3.7	27,653	0.01%
2023/05/04	3	23.05	30.2	23.08	23.10	-27.2	28,121	-0.10%
2023/05/03	6.2	22.84	17.1	22.94	22.95	-10.9	28,317	-0.04%
2023/05/02	33.3	22.76	136.8	22.79	22.90	-103.5	28,638	-0.36%	大賣/鉅額交易
2023/04/28	14.9	22.52	25.1	22.51	22.60	-10.2	29,309	-0.03%
2023/04/27	8	22.36	21	22.45	22.40	-13	29,437	-0.04%
2023/04/26	2.6	22.31	22	22.35	22.45	-19.4	29,546	-0.07%
2023/04/25	3.1	22.37	1	22.50	22.35	2.1	29,622	0.01%
2023/04/24	11.2	22.45	13.5	22.39	22.45	-2.3	29,609	-0.01%
2023/04/21	2	22.30	3.6	22.30	22.30	-1.6	29,753	-0.01%
2023/04/20	1	22.35	8	22.30	22.35	-7	29,896	-0.02%
2023/04/19	6.1	22.42	5.7	22.45	22.45	0.4	30,494	0.00%
2023/04/18	20.5	22.47	1.1	22.45	22.40	19.4	30,543	0.06%
2023/04/17	0.3	22.45	7	22.50	22.50	-6.7	31,004	-0.02%
2023/04/14	3.4	22.40	24.4	22.37	22.50	-21	30,952	-0.07%
2023/04/13	19.2	22.21	137.5	22.22	22.30	-118.3	30,912	-0.38%	大賣/鉅額交易
2023/04/12	6.7	21.94	24.4	21.99	22.00	-17.6	30,712	-0.06%
2023/04/11	35	21.74	24	21.79	21.85	11	30,671	0.04%
2023/04/10	11.2	21.75	14	21.80	21.80	-2.8	30,480	-0.01%
2023/04/07	13.3	21.71	13	21.71	21.70	0.3	30,451	0.00%
2023/04/06	23.9	21.71	25	21.78	21.70	-1.1	30,326	0.00%
2023/03/31	8.1	21.84	45	21.83	21.85	-36.9	30,257	-0.12%
2023/03/30	11.6	21.70	15.2	21.63	21.65	-3.6	30,650	-0.01%
2023/03/29	16.1	21.64	43.1	21.70	21.70	-27	31,339	-0.09%
2023/03/28	32.1	21.54	44	21.59	21.50	-11.9	32,113	-0.04%
2023/03/27	2.2	21.45	10	21.45	21.45	-7.8	32,846	-0.02%
2023/03/24	8.4	21.38	9	21.50	21.40	-0.6	34,098	0.00%
2023/03/23	7.7	21.48	15	21.48	21.55	-7.4	34,348	-0.02%
2023/03/22	26.3	21.28	39.1	21.34	21.35	-12.8	34,662	-0.04%
2023/03/21	74.7	21.06	17.2	21.19	21.05	57.4	34,799	0.17%
2023/03/20	67.9	20.90	4.1	20.89	21.00	63.8	34,685	0.18%
2023/03/17	238.6	21.00	13.3	20.93	20.85	225.3	34,460	0.65%	大買/鉅額交易
2023/03/16	232.6	21.01	41.1	21.03	20.90	191.5	33,537	0.57%	大買/鉅額交易
2023/03/15	57.2	21.65	10	21.80	21.55	47.2	33,106	0.14%
2023/03/14	155.5	21.83	1	21.80	21.70	154.5	33,006	0.47%	大買/鉅額交易
2023/03/13	46.9	22.17	22.4	22.20	22.20	24.6	32,321	0.08%
2023/03/10	66.6	22.27	27.1	22.29	22.25	39.5	32,225	0.12%
2023/03/09	39.4	22.61	12.6	22.72	22.50	26.7	32,297	0.08%
2023/03/08	33.3	22.51	31	22.61	22.75	2.2	33,172	0.01%
2023/03/07	10.4	22.62	20.1	22.66	22.65	-9.7	33,327	-0.03%
2023/03/06	15.4	22.52	5	22.56	22.55	10.4	33,101	0.03%
2023/03/03	17.6	22.49	7	22.55	22.40	10.6	33,055	0.03%
2023/03/02	29.4	22.52	1.3	22.57	22.55	28.1	33,368	0.08%
2023/03/01	11.3	22.72	2.1	22.75	22.70	9.2	34,039	0.03%
2023/02/24	20.1	22.82	16	22.92	22.75	4.1	34,090	0.01%
2023/02/23	0.7	22.94	27.7	22.89	22.85	-27.1	34,022	-0.08%
2023/02/22	16.3	22.57	9	22.70	22.80	7.3	34,302	0.02%
2023/02/21	7.3	22.77	2	22.75	22.80	5.3	34,319	0.02%
2023/02/20	14.1	22.90	12.2	22.94	22.95	1.8	34,675	0.01%
2023/02/17	2.5	22.77	3.8	22.81	22.75	-1.3	35,011	0.00%
2023/02/16	3.1	22.65	12	22.73	22.70	-8.9	35,347	-0.03%
2023/02/15	24.1	22.61	4.3	22.66	22.55	19.8	35,906	0.06%
2023/02/14	6	22.69	27	22.96	22.90	-21	35,542	-0.06%
2023/02/13	13.1	22.58	19	22.69	22.75	-5.9	35,761	-0.02%
2023/02/10	20.6	22.33	44	22.40	22.45	-23.4	35,821	-0.07%
2023/02/09	9.1	22.34	0	0.00	22.30	9.1	35,978	0.03%
2023/02/08	31.2	22.32	15	22.41	22.40	16.2	35,999	0.05%
2023/02/07	33.7	22.42	3.2	22.52	22.30	30.5	36,182	0.08%
2023/02/06	20.4	22.32	13.1	22.34	22.35	7.3	36,204	0.02%
2023/02/03	26.7	22.42	0	0.00	22.40	26.7	36,347	0.07%
2023/02/02	83.6	22.53	15	22.63	22.50	68.6	36,284	0.19%
2023/02/01	38.1	22.68	19.6	22.71	22.75	18.5	35,941	0.05%
2023/01/31	49.4	22.97	1	22.95	22.85	48.4	35,988	0.13%
2023/01/30	21.7	23.11	19.5	23.20	23.20	2.2	35,795	0.01%
2023/01/17	3	23.12	12.3	23.19	23.20	-9.3	35,026	-0.03%
2023/01/16	16	23.03	32.8	23.08	23.05	-16.8	35,085	-0.05%
2023/01/13	17.3	22.90	9	23.09	22.80	8.3	35,071	0.02%
2023/01/12	10.7	22.85	2.1	23.05	22.90	8.6	35,746	0.02%
2023/01/11	17.2	23.13	20.2	23.18	23.10	-3	36,145	-0.01%
2023/01/10	6.8	22.96	12	23.12	23.15	-5.2	36,281	-0.01%
2023/01/09	6.1	23.09	72.3	22.94	23.15	-66.2	36,241	-0.18%
2023/01/06	1	22.55	13.5	22.63	22.60	-12.5	36,142	-0.03%
2023/01/05	6	22.38	53	22.53	22.60	-47	36,911	-0.13%
2023/01/04	0.1	22.20	9	22.29	22.35	-8.9	36,655	-0.02%
2023/01/03	23	21.87	52.7	22.12	22.15	-29.7	37,051	-0.08%
2022/12/30	11.2	22.10	15	22.24	22.10	-3.8	37,123	-0.01%
2022/12/29	17.5	21.86	5	21.90	21.90	12.5	37,390	0.03%
2022/12/28	2.1	22.06	10	22.10	22.15	-7.9	37,930	-0.02%
2022/12/27	5.1	22.15	10	22.25	22.25	-4.9	38,289	-0.01%
2022/12/26	4	22.03	25.9	21.93	22.10	-21.9	38,927	-0.06%
2022/12/23	5.9	21.89	1	21.85	21.90	4.9	40,064	0.01%
2022/12/22	12	22.08	4	22.03	22.15	8	40,898	0.02%
2022/12/21	8.3	21.78	3	21.67	21.70	5.3	41,362	0.01%
2022/12/20	23.6	21.91	5.5	22.08	21.90	18.1	41,361	0.04%
2022/12/19	67.7	22.13	1.3	22.13	22.05	66.4	40,751	0.16%
2022/12/16	68.6	22.42	8.4	22.62	22.25	60.2	40,189	0.15%
2022/12/15	19.2	22.66	17	22.80	22.75	2.2	39,518	0.01%
2022/12/14	16.2	22.86	25.2	22.96	22.90	-9	39,290	-0.02%
2022/12/13	7.5	22.85	16	22.97	22.70	-8.5	38,999	-0.02%
2022/12/12	6	22.70	13.5	22.88	22.90	-7.5	38,858	-0.02%
2022/12/09	30.5	22.62	13.2	22.80	22.70	17.3	39,501	0.04%
2022/12/08	36.1	22.75	10	22.88	22.80	26.1	39,500	0.07%
2022/12/07	6.1	22.61	177.4	23.08	23.05	-171.3	39,805	-0.43%	大賣/鉅額交易
2022/12/06	9.5	22.62	35.1	22.65	22.40	-25.6	39,379	-0.06%
2022/12/05	10	22.82	24	22.79	22.75	-14.1	39,214	-0.04%
2022/12/02	23.3	22.53	1	22.60	22.50	22.2	39,140	0.06%
2022/12/01	28.3	22.80	12.3	22.95	22.60	16	39,480	0.04%
2022/11/30	8	22.92	21.3	23.12	23.00	-13.3	39,128	-0.03%
2022/11/29	8.2	22.37	30.3	22.64	22.85	-22.1	38,153	-0.06%
2022/11/28	6.2	22.12	17.1	22.35	22.20	-10.9	37,723	-0.03%
2022/11/25	1.2	22.44	20.2	22.52	22.40	-19	37,853	-0.05%
2022/11/24	13.2	22.42	18.2	22.45	22.45	-5	38,158	-0.01%
2022/11/23	11.6	22.53	113.1	22.31	22.55	-101.5	38,123	-0.27%	大賣/鉅額交易
2022/11/22	10.1	21.36	125	21.51	21.65	-114.9	37,540	-0.31%	大賣/鉅額交易
2022/11/21	10.9	21.26	7	21.39	21.40	3.9	37,520	0.01%
2022/11/18	39.1	21.35	14	21.40	21.40	25	37,471	0.07%
2022/11/17	33.8	21.60	13.1	21.57	21.65	20.7	37,576	0.06%
2022/11/16	15.3	21.78	48.1	22.03	21.80	-32.8	37,739	-0.09%
2022/11/15	7	21.73	20.1	21.87	22.00	-13.1	37,538	-0.03%
2022/11/14	26.6	21.82	7.5	21.86	21.70	19.2	37,461	0.05%
2022/11/11	25.1	21.55	45.5	21.61	21.85	-20.4	37,305	-0.05%
2022/11/10	2	21.03	7	21.14	21.15	-5	37,003	-0.01%
2022/11/09	86.6	21.08	32.3	21.14	21.20	54.3	37,240	0.15%
2022/11/08	16.9	21.45	27.2	21.52	21.55	-10.4	36,802	-0.03%
2022/11/07	1	21.35	46.2	21.35	21.45	-45.2	36,762	-0.12%
2022/11/04	13.1	20.67	21.1	20.76	20.90	-8	36,886	-0.02%
2022/11/03	31.1	20.57	7	20.64	20.55	24.1	37,187	0.06%
2022/11/02	48.1	20.94	12	20.95	20.85	36.1	37,302	0.10%
2022/11/01	5.1	21.10	59	20.83	21.10	-53.9	37,236	-0.14%
2022/10/31	40.5	20.55	18	20.63	20.40	22.5	37,321	0.06%
2022/10/28	11.4	20.52	3.1	20.51	20.55	8.3	37,268	0.02%
2022/10/27	72	20.60	59.4	20.67	20.55	12.6	37,391	0.03%
2022/10/26	57.3	20.35	80.2	20.44	20.35	-22.9	37,477	-0.06%
2022/10/25	19.2	19.94	14	20.01	20.00	5.2	37,284	0.01%
2022/10/24	51.6	20.05	2.2	20.09	19.90	49.4	37,507	0.13%
2022/10/21	14.6	19.97	23.1	19.91	20.00	-8.5	37,362	-0.02%
2022/10/20	51.3	19.55	6	19.67	19.70	45.3	37,386	0.12%
2022/10/19	47.3	19.89	5	20.08	19.90	42.3	36,856	0.11%
2022/10/18	18.2	19.95	18.2	20.05	20.10	0	36,666	0.00%
2022/10/17	3.8	19.81	25	19.82	19.80	-21.2	36,799	-0.06%
2022/10/14	64.8	19.86	13	19.89	19.80	51.8	37,156	0.14%
2022/10/13	148.7	19.78	2	19.68	19.65	146.7	37,479	0.39%	大買/鉅額交易
2022/10/12	8.7	20.20	9	20.22	20.25	-0.3	37,051	0.00%
2022/10/11	32.3	20.13	9	20.14	20.10	23.3	37,553	0.06%
2022/10/07	20.8	20.46	6.4	20.50	20.45	14.5	37,778	0.04%
2022/10/06	12.4	20.59	10.1	20.65	20.60	2.3	38,698	0.01%
2022/10/05	41.2	20.60	36	20.62	20.50	5.2	39,600	0.01%
2022/10/04	12.3	20.19	41.8	20.20	20.15	-29.5	39,489	-0.07%
2022/10/03	49.1	19.80	18	19.75	19.70	31.1	39,279	0.08%
2022/09/30	87.1	19.85	8	19.83	19.85	79.1	39,035	0.20%
2022/09/29	141.6	20.07	20	20.20	20.05	121.6	38,420	0.32%	大買/鉅額交易
2022/09/28	62.5	20.29	37	20.26	20.10	25.5	38,398	0.07%
2022/09/27	105.4	20.89	31	21.00	20.75	74.4	37,734	0.20%	大買/
2022/09/26	32.9	21.31	18	21.39	21.25	14.9	37,481	0.04%
2022/09/23	56.1	21.73	49	21.72	21.65	7.1	38,139	0.02%
2022/09/22	106.5	21.60	12	21.59	21.60	94.5	38,352	0.25%	大買/
2022/09/21	27.7	22.05	3	22.03	22.05	24.7	38,110	0.06%
2022/09/20	37.2	22.16	9	22.18	22.20	28.2	38,087	0.07%
2022/09/19	19.3	22.15	4	22.18	22.15	15.3	38,054	0.04%
2022/09/16	34.8	22.19	138.5	22.25	22.10	-103.7	37,980	-0.27%	大賣/鉅額交易
2022/09/15	26.1	22.29	7	22.40	22.30	19.1	37,330	0.05%
2022/09/14	136.4	22.39	0	0.00	22.30	136.4	37,527	0.36%	大買/鉅額交易
2022/09/13	98.4	22.83	7	23.12	22.75	91.4	37,514	0.24%
2022/09/12	73.2	22.97	11	23.05	22.90	62.2	37,684	0.17%
2022/09/08	21.5	22.78	1	22.85	22.90	20.5	38,143	0.05%
2022/09/07	58.7	22.88	17	22.80	22.80	41.7	38,832	0.11%
2022/09/06	14.4	23.37	13	23.45	23.40	1.4	38,851	0.00%
2022/09/05	9.1	23.12	16	23.24	23.25	-6.9	39,338	-0.02%
2022/09/02	71.9	22.99	0	0.00	22.90	71.9	39,793	0.18%
2022/09/01	40.9	23.01	6.1	23.00	23.05	34.8	40,102	0.09%
2022/08/31	2.1	23.40	4	23.40	23.50	-1.9	40,481	0.00%
2022/08/30	23.4	23.30	0.5	23.45	23.25	22.9	40,094	0.06%
2022/08/29	8.2	23.43	1.1	23.55	23.50	7.1	39,792	0.02%
2022/08/26	8.4	23.81	5	23.97	23.85	3.4	39,689	0.01%
2022/08/25	14.4	23.77	5	23.75	23.75	9.4	39,795	0.02%
2022/08/24	41.6	23.59	13	23.64	23.45	28.6	39,974	0.07%
2022/08/23	27.7	23.94	8	23.97	23.80	19.7	43,093	0.05%
2022/08/22	6.6	24.39	7.5	24.41	24.35	-1	44,016	0.00%
2022/08/19	9.2	24.49	5	24.60	24.60	4.2	44,991	0.01%
2022/08/18	26.4	24.53	16.6	24.62	24.45	9.8	45,094	0.02%
2022/08/17	7.9	24.80	22.2	24.88	24.90	-14.3	45,265	-0.03%
2022/08/16	9.5	24.48	7	24.60	24.55	2.5	45,351	0.01%
2022/08/15	15.2	24.17	13	24.19	24.25	2.2	45,511	0.00%
2022/08/12	10.1	24.00	10	24.10	24.10	0.1	45,862	0.00%
2022/08/11	4.1	23.92	19	23.99	24.05	-14.9	46,417	-0.03%
2022/08/10	21.2	23.55	28.5	23.53	23.55	-7.3	46,625	-0.02%
2022/08/09	6.1	23.43	7	23.37	23.30	-0.9	46,849	0.00%
2022/08/08	13.2	23.03	7	22.97	23.10	6.2	47,093	0.01%
2022/08/05	10.4	22.91	37	22.67	23.00	-26.6	47,952	-0.06%
2022/08/04	22.2	22.23	1	22.30	22.25	21.2	48,357	0.04%
2022/08/03	51.9	22.33	9.6	22.34	22.30	42.4	48,627	0.09%
2022/08/02	57.8	22.46	3.8	22.57	22.45	54	49,045	0.11%
2022/08/01	5.6	22.83	0	23.00	22.95	5.6	49,276	0.01%
2022/07/29	24.3	23.01	30	23.15	22.95	-5.7	49,904	-0.01%
2022/07/28	4	23.10	10.3	23.13	23.20	-6.3	50,145	-0.01%
2022/07/27	24.6	22.94	2.1	23.00	22.95	22.5	50,004	0.05%
2022/07/26	7.2	22.94	1.2	22.80	22.95	6	50,007	0.01%
2022/07/25	3.4	22.77	13	22.85	22.70	-9.6	50,025	-0.02%
2022/07/22	20.3	22.53	18.4	22.70	22.75	1.9	50,265	0.00%
2022/07/21	37.2	22.29	45	22.35	22.65	-7.8	50,606	-0.02%
2022/07/20	43.2	22.38	9	22.52	22.25	34.2	50,794	0.07%
2022/07/19	10.4	22.21	5	22.12	22.20	5.4	50,687	0.01%
2022/07/18	22.6	22.22	39	22.19	22.30	-16.5	51,013	-0.03%
2022/07/15	60.7	21.88	5	21.85	21.80	55.7	50,644	0.11%
2022/07/14	68.4	22.28	27	22.47	22.25	41.4	50,425	0.08%
2022/07/13	42	23.42	33.8	23.55	23.45	8.2	49,828	0.02%
2022/07/12	49.3	23.04	8.4	23.04	22.95	40.9	49,189	0.08%
2022/07/11	32.2	23.79	1	23.75	23.65	31.2	49,079	0.06%
2022/07/08	12.4	23.93	11	24.04	23.85	1.4	49,584	0.00%
2022/07/07	2.4	23.70	15	23.89	23.70	-12.7	49,762	-0.03%
2022/07/06	71.4	23.68	11	23.55	23.50	60.4	50,021	0.12%
2022/07/05	24	24.24	12.4	24.60	24.30	11.6	49,644	0.02%
2022/07/04	39	24.28	31.1	24.40	24.30	7.9	49,813	0.02%
2022/07/01	45.8	24.53	123.2	24.55	24.60	-77.4	51,056	-0.15%	大賣/
2022/06/30	76.8	25.32	40	25.58	25.10	36.8	51,643	0.07%
2022/06/29	50.4	25.62	34	25.78	25.80	16.4	51,917	0.03%
2022/06/28	37.3	25.73	0	0.00	25.80	37.3	52,170	0.07%
2022/06/27	33.6	26.34	38	26.40	26.20	-4.4	52,607	-0.01%
2022/06/24	37.1	26.23	12	26.30	26.30	25.1	52,432	0.05%
2022/06/23	7.2	25.84	24.7	25.94	26.05	-17.5	52,483	-0.03%
2022/06/22	31.7	26.01	14.3	25.97	26.05	17.3	52,405	0.03%
2022/06/21	7	26.10	32	26.28	26.45	-25	52,380	-0.05%
2022/06/20	28.1	25.83	33.2	25.91	25.50	-5.1	52,656	-0.01%
2022/06/17	40.2	26.17	28.1	26.01	26.00	12.1	52,494	0.02%
2022/06/16	14.1	26.66	49.1	26.85	26.60	-35	52,312	-0.07%
2022/06/15	21	25.87	39.5	26.15	26.30	-18.5	52,759	-0.04%
2022/06/14	26.1	25.71	65.1	25.98	26.00	-38.9	53,021	-0.07%
2022/06/13	35.5	25.45	12	25.56	25.55	23.5	52,770	0.04%
2022/06/10	14.1	25.59	41	26.05	26.00	-26.9	52,499	-0.05%
2022/06/09	134.5	26.21	12	26.18	25.85	122.5	52,248	0.23%	大買/鉅額交易
2022/06/08	3.1	26.70	33.1	26.75	26.75	-30	51,486	-0.06%
2022/06/07	30.1	26.58	4	26.58	26.55	26.1	51,853	0.05%
2022/06/06	2	26.70	111.8	26.84	26.85	-109.8	52,387	-0.21%	大賣/鉅額交易
2022/06/02	19.3	26.43	21	26.63	26.60	-1.7	53,198	0.00%
2022/06/01	136.7	26.72	55	26.77	26.55	81.7	54,359	0.15%	大買/
2022/05/31	197.3	26.46	114	26.78	27.15	83.3	54,651	0.15%	大買/大賣/
2022/05/30	16.2	26.79	69.3	26.93	27.10	-53.1	51,544	-0.10%
2022/05/27	8	26.38	134.5	26.05	26.60	-126.5	50,778	-0.25%	大賣/鉅額交易
2022/05/26	13.2	25.30	28.2	25.51	25.30	-15.1	50,891	-0.03%
2022/05/25	58.3	25.33	0	25.46	25.35	58.2	51,632	0.11%
2022/05/24	69.1	25.65	52	25.81	25.55	17.1	52,700	0.03%
2022/05/23	46.5	25.34	20.7	25.58	25.45	25.8	52,523	0.05%
2022/05/20	40.4	25.35	3	25.50	25.45	37.4	52,738	0.07%
2022/05/19	74.6	25.39	0	0.00	25.30	74.6	52,434	0.14%
2022/05/18	22.4	25.73	65.9	25.99	26.10	-43.5	51,969	-0.08%
2022/05/17	54.8	25.58	30.6	25.57	25.50	24.2	52,002	0.05%
2022/05/16	38.3	25.67	73.1	25.93	25.70	-34.8	52,112	-0.07%
2022/05/13	39.1	25.82	4.1	25.91	25.80	35	51,999	0.07%
2022/05/12	99.7	26.35	79.1	26.08	26.05	20.6	51,405	0.04%
2022/05/11	55.2	27.09	27.4	27.13	27.10	27.8	51,084	0.05%
2022/05/10	20.3	27.40	34.6	27.41	27.55	-14.3	51,342	-0.03%
2022/05/09	48.1	27.32	24.4	27.38	27.30	23.8	51,224	0.05%
2022/05/06	22.8	27.52	9.1	27.76	28.00	13.7	51,525	0.03%
2022/05/05	170.2	28.32	55.2	28.19	28.05	115	52,080	0.22%	大買/鉅額交易
2022/05/04	1.3	28.94	2.1	29.04	28.90	-0.8	51,753	0.00%
2022/05/03	7.4	28.92	4.2	28.85	28.75	3.3	52,196	0.01%
2022/04/29	8.1	29.09	9	29.08	29.25	-0.9	52,517	0.00%
2022/04/28	6.2	28.58	10	28.79	29.00	-3.8	52,771	-0.01%
2022/04/27	28.3	29.08	8	29.14	28.90	20.3	52,740	0.04%
2022/04/26	14.6	29.49	35.5	29.62	29.70	-20.9	52,882	-0.04%
2022/04/25	22.8	28.99	13.3	28.93	29.10	9.5	52,663	0.02%
2022/04/22	18.1	28.75	91.5	29.24	29.45	-73.4	52,476	-0.14%
2022/04/21	81.4	28.84	15.6	28.76	28.75	65.8	52,787	0.12%
2022/04/20	16	28.85	9.5	28.96	29.20	6.6	54,276	0.01%
2022/04/19	12.1	28.91	51.7	28.87	28.95	-39.6	54,643	-0.07%
2022/04/18	88.2	28.75	20.4	28.75	28.75	67.8	55,421	0.12%
2022/04/15	30.6	29.31	29	29.39	29.35	1.6	55,161	0.00%
2022/04/14	66.4	29.67	34	29.81	29.45	32.4	55,199	0.06%
2022/04/13	48.9	30.33	4	30.30	30.35	44.9	54,960	0.08%
2022/04/12	6.7	30.58	28	30.62	30.70	-21.4	54,588	-0.04%
2022/04/11	17	30.61	14	30.49	30.45	3.1	54,014	0.01%
2022/04/08	58.6	30.34	60	30.22	30.50	-1.4	53,483	0.00%
2022/04/07	55	30.34	224.4	30.40	30.35	-169.4	52,910	-0.32%	大賣/鉅額交易
2022/04/06	7.1	30.03	18.1	30.01	30.15	-10.9	51,305	-0.02%
2022/04/01	35.6	29.74	38.7	29.71	29.85	-3.1	49,861	-0.01%
2022/03/31	5.3	29.12	29.1	29.31	29.40	-23.9	49,092	-0.05%
2022/03/30	4.1	28.94	24.6	29.06	29.00	-20.5	48,418	-0.04%
2022/03/29	9	28.82	16	28.76	28.80	-7	47,964	-0.01%
2022/03/28	22.3	28.60	28.2	28.71	29.00	-5.9	48,207	-0.01%
2022/03/25	34	28.92	8.8	28.89	29.00	25.2	48,151	0.05%
2022/03/24	2.2	29.10	21	29.09	29.15	-18.8	48,056	-0.04%
2022/03/23	13.8	28.93	99.1	28.97	29.20	-85.3	48,030	-0.18%
2022/03/22	5.2	28.45	35	28.47	28.55	-29.8	47,386	-0.06%
2022/03/21	14.1	28.24	35.1	28.35	28.30	-21	47,093	-0.04%
2022/03/18	140	28.29	63.4	28.27	28.15	76.6	46,789	0.16%	大買/
2022/03/17	9.4	27.62	61.3	27.56	27.60	-51.9	45,712	-0.11%
2022/03/16	140.5	26.75	10.4	26.88	26.95	130.1	45,111	0.29%	大買/鉅額交易
2022/03/15	17.1	26.75	106.6	26.75	26.60	-89.5	44,878	-0.20%	大賣/
2022/03/14	5.2	26.75	17.3	26.78	26.80	-12.1	45,252	-0.03%
2022/03/11	21.1	26.54	7.2	26.59	26.50	13.9	45,719	0.03%
2022/03/10	7	26.54	52	26.65	26.80	-45	45,980	-0.10%
2022/03/09	115.8	25.80	24	25.93	25.75	91.8	46,095	0.20%	大買/
2022/03/08	104.3	25.77	332	25.67	25.60	-227.7	45,964	-0.50%	大買/大賣/鉅額交易
2022/03/07	114.3	26.29	88.4	25.99	26.25	26	45,170	0.06%	大買/
2022/03/04	96.1	27.41	51	27.35	27.35	45.1	44,605	0.10%
2022/03/03	23	28.04	123	27.95	27.95	-100	44,184	-0.23%	大賣/
2022/03/02	6.1	27.69	37	27.81	27.95	-30.9	44,067	-0.07%
2022/03/01	56	27.51	67	27.66	27.75	-11	44,046	-0.02%
2022/02/25	196.6	26.84	114	26.88	27.15	82.6	43,248	0.19%	大買/大賣/
2022/02/24	285.8	26.95	102	27.00	26.90	183.8	42,362	0.43%	大買/大賣/鉅額交易
2022/02/23	67.2	27.76	29	27.61	27.80	38.2	40,992	0.09%
2022/02/22	67	27.77	112.1	27.77	27.85	-45.1	41,082	-0.11%	大賣/
2022/02/21	31	28.18	18	28.13	28.35	13	40,847	0.03%
2022/02/18	19.3	28.28	1	28.35	28.35	18.3	41,144	0.04%
2022/02/17	16.2	28.43	51.3	28.67	28.45	-35.1	41,111	-0.09%
2022/02/16	108	28.28	5	28.40	28.20	103	40,784	0.25%	大買/鉅額交易
2022/02/15	72.6	28.31	1	28.35	28.15	71.6	40,242	0.18%
2022/02/14	18.8	28.39	15.3	28.45	28.65	3.4	39,948	0.01%
2022/02/11	29.2	28.59	34.1	28.71	28.85	-4.9	39,558	-0.01%
2022/02/10	31.3	28.56	35	28.66	28.85	-3.7	39,375	-0.01%
2022/02/09	32	28.89	8.2	28.82	28.90	23.8	38,799	0.06%
2022/02/08	26.4	28.42	31.5	28.67	28.70	-5.2	38,318	-0.01%
2022/02/07	56	28.20	80.2	28.29	28.50	-24.2	37,643	-0.06%
2022/01/26	45.5	27.53	17	27.54	27.60	28.5	36,413	0.08%
2022/01/25	55.3	27.05	7.1	27.12	27.25	48.1	36,212	0.13%
2022/01/24	18.2	26.99	39	27.12	27.50	-20.8	35,877	-0.06%
2022/01/21	22.1	27.22	41	27.33	27.40	-18.9	35,482	-0.05%
2022/01/20	34	27.49	2	27.60	27.70	32	34,989	0.09%
2022/01/19	23.1	27.89	3	27.80	27.80	20	34,687	0.06%
2022/01/18	5	27.95	5	28.00	27.90	0	34,083	0.00%
2022/01/17	98	27.85	6	27.83	27.80	92	33,806	0.27%
2022/01/14	134.4	28.04	53	27.93	27.90	81.4	33,758	0.24%	大買/
2022/01/13	25.9	27.97	113.1	28.09	28.45	-87.2	33,519	-0.26%	大賣/
2022/01/12	40.5	27.26	36	27.33	27.40	4.5	32,036	0.01%
2022/01/11	6.1	26.91	150.5	27.04	27.40	-144.4	31,414	-0.46%	大賣/鉅額交易
2022/01/10	12.2	26.07	9	26.34	26.40	3.2	30,637	0.01%
2022/01/07	21.6	26.13	34	26.29	26.30	-12.4	30,625	-0.04%
2022/01/06	30.6	26.01	11	26.16	26.20	19.6	30,273	0.06%
2022/01/05	4.2	25.89	10.2	26.03	26.05	-6	29,814	-0.02%
2022/01/04	1	25.75	20.2	25.78	25.95	-19.2	29,971	-0.06%
2022/01/03	30.1	25.75	2.8	25.97	25.75	27.2	29,966	0.09%
2021/12/30	3	25.98	12.3	26.05	25.95	-9.3	30,503	-0.03%
2021/12/29	2.2	25.97	22	26.01	26.10	-19.8	30,879	-0.06%
2021/12/28	1.2	25.89	5.1	25.94	25.95	-3.9	31,034	-0.01%
2021/12/27	3	25.85	4.3	25.87	25.80	-1.3	31,043	0.00%
2021/12/24	0.2	25.85	9	25.93	25.85	-8.8	31,571	-0.03%
2021/12/23	5.4	25.85	10.5	25.86	25.90	-5.1	31,987	-0.02%
2021/12/22	13.6	25.92	61	25.81	25.80	-47.4	32,059	-0.15%
2021/12/21	0	0.00	10	25.61	25.65	-10	32,072	-0.03%
2021/12/20	30.8	25.31	0.3	25.45	25.35	30.5	32,028	0.10%
2021/12/17	2	25.58	10	25.75	25.60	-8	32,276	-0.02%
2021/12/16	61.1	25.47	11.4	25.50	25.50	49.7	32,351	0.15%
2021/12/15	22.3	25.41	2	25.40	25.35	20.3	32,803	0.06%
2021/12/14	54	25.40	9.5	25.48	25.55	44.5	33,573	0.13%
2021/12/13	17.3	25.85	11	25.75	25.85	6.3	34,321	0.02%
2021/12/10	2.3	25.88	23.2	25.98	25.95	-20.9	34,337	-0.06%
2021/12/09	2.9	25.84	18	25.81	25.90	-15.1	34,485	-0.04%
2021/12/08	3	25.93	20	25.79	25.95	-17	34,539	-0.05%
2021/12/07	12.3	25.74	141.1	25.73	26.00	-128.8	33,932	-0.38%	大賣/鉅額交易
2021/12/06	0.2	25.35	29	25.34	25.45	-28.8	33,351	-0.09%
2021/12/03	1	24.90	173	25.15	25.20	-172	33,150	-0.52%	大賣/鉅額交易
2021/12/02	1	24.50	15	24.92	25.00	-14	32,490	-0.04%
2021/12/01	0	0.00	14	24.73	24.85	-14	31,937	-0.04%
2021/11/30	53.1	24.44	6	24.46	24.40	47.1	31,777	0.15%
2021/11/29	45.1	24.28	60.1	24.29	24.30	-15	31,012	-0.05%
2021/11/26	124.4	24.66	7	24.65	24.70	117.4	30,927	0.38%	大買/鉅額交易
2021/11/25	56.1	24.77	31	24.91	24.95	25.1	31,206	0.08%
2021/11/24	73	24.84	32.3	24.80	24.80	40.7	31,106	0.13%
2021/11/23	3.1	24.45	12	24.40	24.50	-8.9	31,063	-0.03%
2021/11/22	2	24.35	12.1	24.44	24.40	-10.1	31,119	-0.03%
2021/11/19	115.5	24.36	263.1	24.32	24.25	-147.6	31,263	-0.47%	大買/大賣/鉅額交易
2021/11/18	3	24.58	193	24.66	24.75	-190	31,198	-0.61%	大賣/鉅額交易
2021/11/17	73.1	24.41	46.1	24.35	24.45	27	31,080	0.09%
2021/11/16	23	23.99	46	24.01	24.05	-23	30,878	-0.07%
2021/11/15	28.1	23.88	42	23.95	24.00	-14	31,057	-0.04%
2021/11/12	4	23.65	10	23.68	23.70	-6	30,892	-0.02%
2021/11/11	7	23.45	28	23.51	23.60	-21	31,098	-0.07%
2021/11/10	82.7	23.46	2	23.50	23.55	80.7	32,063	0.25%
2021/11/09	90.4	23.54	34.2	23.48	23.55	56.2	33,086	0.17%
2021/11/08	8.4	23.31	11	23.33	23.40	-2.7	33,500	-0.01%
2021/11/05	12.6	23.16	1	23.20	23.20	11.6	33,717	0.03%
2021/11/04	23	23.32	25	23.45	23.25	-2	33,798	-0.01%
2021/11/03	100	23.25	8	23.24	23.35	92	33,795	0.27%
2021/11/02	3	23.18	8	23.18	23.10	-5	34,050	-0.01%
2021/11/01	23.1	23.02	0	0.00	23.05	23.1	34,278	0.07%
2021/10/29	16.1	23.18	12.1	23.19	23.20	4	34,215	0.01%
2021/10/28	3	23.27	43	23.35	23.40	-40	34,225	-0.12%
2021/10/27	76.2	23.41	6	23.35	23.40	70.2	34,355	0.20%
2021/10/26	11	23.53	6.1	23.56	23.55	4.9	34,437	0.01%
2021/10/25	9.1	23.54	223.2	23.53	23.55	-214.1	34,263	-0.62%	大賣/鉅額交易
2021/10/22	3.2	23.28	22	23.52	23.55	-18.8	34,316	-0.05%
2021/10/21	4	23.31	111.4	23.31	23.40	-107.4	33,922	-0.32%	大賣/鉅額交易
2021/10/20	3	22.98	7	23.13	23.00	-4	33,272	-0.01%
2021/10/19	2.2	23.03	5	23.06	23.00	-2.8	33,057	-0.01%
2021/10/18	3.2	23.10	16	23.10	23.05	-12.8	32,921	-0.04%
2021/10/15	211.1	23.00	3	23.00	23.00	208.1	32,613	0.64%	大買/鉅額交易
2021/10/14	3	22.87	1	22.95	22.95	2	32,692	0.01%
2021/10/13	1.1	22.80	0	0.00	22.85	1.1	32,941	0.00%
2021/10/12	17	22.73	6	22.85	22.90	11	33,807	0.03%
2021/10/08	8.2	22.85	6	22.93	22.90	2.2	33,738	0.01%
2021/10/07	3.5	22.89	18	22.95	22.85	-14.5	33,870	-0.04%
2021/10/06	2	22.48	15.1	22.58	22.70	-13.1	33,628	-0.04%
2021/10/05	12	22.32	12.7	22.31	22.45	-0.7	33,576	0.00%
2021/10/04	23.1	22.34	7	22.36	22.40	16.1	33,626	0.05%
2021/10/01	74.2	22.54	28.7	22.41	22.50	45.5	33,881	0.13%
2021/09/30	6.1	22.71	4	22.85	22.90	2.1	33,630	0.01%
2021/09/29	20.1	22.58	19.5	22.72	22.75	0.6	33,470	0.00%
2021/09/28	14.2	22.61	27	22.82	22.90	-12.8	33,327	-0.04%
2021/09/27	7.6	22.77	2	22.80	22.75	5.6	33,111	0.02%
2021/09/24	18.5	22.80	9	22.97	22.80	9.5	33,140	0.03%
2021/09/23	15.2	22.80	20	22.82	22.95	-4.8	33,035	-0.01%
2021/09/22	61.3	22.56	6	22.57	22.60	55.3	32,828	0.17%
2021/09/17	29.2	23.10	3	23.25	23.00	26.2	32,216	0.08%
2021/09/16	12	23.45	55.2	23.36	23.40	-43.2	31,654	-0.14%
2021/09/15	0	0.00	5	22.99	23.00	-5	30,744	-0.02%
2021/09/14	0.1	22.90	15	23.00	23.00	-14.9	30,609	-0.05%
2021/09/13	5.2	22.96	5	22.98	23.00	0.2	30,470	0.00%
2021/09/10	3.1	22.87	24	22.93	22.95	-20.9	30,734	-0.07%
2021/09/09	8.2	22.70	1.2	22.84	22.85	7.1	31,186	0.02%
2021/09/08	4	22.90	33	22.88	22.90	-29	31,342	-0.09%
2021/09/07	0	0.00	2.1	22.85	22.85	-2.1	31,339	-0.01%
2021/09/06	1.1	22.80	5	22.78	22.85	-3.9	31,468	-0.01%
2021/09/03	2	22.78	7	22.79	22.85	-5	31,466	-0.02%
2021/09/02	22.4	22.57	8.1	22.62	22.70	14.3	31,484	0.05%
2021/09/01	5.1	22.89	8	22.94	23.00	-2.9	31,489	-0.01%
2021/08/31	5	23.00	50	22.96	23.00	-45	31,304	-0.14%
2021/08/30	14	22.79	17	22.86	22.90	-3	30,826	-0.01%
2021/08/27	6.1	22.62	19.3	22.71	22.75	-13.3	30,851	-0.04%
2021/08/26	2.1	22.15	7.7	22.30	22.40	-5.6	30,525	-0.02%
2021/08/25	17	22.11	41	22.18	22.30	-24	30,608	-0.08%
2021/08/24	3	21.82	21	21.87	22.00	-18	30,324	-0.06%
2021/08/23	6	21.43	5	21.52	21.45	1	30,290	0.00%
2021/08/20	32.3	21.16	4	21.16	21.15	28.3	30,598	0.09%
2021/08/19	32.4	21.32	2	21.38	21.35	30.4	31,913	0.10%
2021/08/18	11.3	21.56	7	21.59	21.60	4.3	31,640	0.01%
2021/08/17	5.6	21.51	7	21.42	21.60	-1.4	32,363	0.00%
2021/08/16	78.7	21.43	9.6	21.41	21.40	69.1	32,290	0.21%
2021/08/13	29.5	22.82	49	22.85	22.80	-19.5	32,099	-0.06%
2021/08/12	7.1	22.88	16	23.05	22.90	-8.9	31,613	-0.03%
2021/08/11	3.1	22.95	10	23.00	23.00	-6.9	31,314	-0.02%
2021/08/10	0	0.00	10	23.02	23.00	-10	31,564	-0.03%
2021/08/09	4	23.03	27.6	23.04	23.10	-23.6	32,212	-0.07%
2021/08/06	1	23.15	9	23.12	23.10	-8	32,486	-0.02%
2021/08/05	2	23.00	11.1	23.10	23.10	-9.1	33,171	-0.03%
2021/08/04	5	23.00	7.2	23.03	23.00	-2.2	35,359	-0.01%
2021/08/03	15	22.98	5	23.00	23.05	10	36,865	0.03%
2021/08/02	0.1	23.00	26.6	23.00	23.10	-26.6	38,154	-0.07%
2021/07/30	1	22.80	8	22.88	22.85	-7	38,287	-0.02%
2021/07/29	4.1	22.73	5	22.80	22.80	-0.9	38,669	0.00%
2021/07/28	63	22.65	21	22.71	22.75	42	39,014	0.11%
2021/07/27	1.6	22.87	15	22.90	22.85	-13.4	39,561	-0.03%
2021/07/26	18.4	22.95	3	22.98	22.90	15.4	40,148	0.04%
2021/07/23	5	22.91	53	22.93	23.00	-48	40,400	-0.12%
2021/07/22	0	0.00	13	22.83	22.85	-13	40,669	-0.03%
2021/07/21	25	22.62	6	22.60	22.70	19	41,004	0.05%
2021/07/20	48.7	22.72	30	22.64	22.65	18.7	41,527	0.05%
2021/07/19	20	23.03	25.1	22.93	23.00	-5.1	41,459	-0.01%
2021/07/16	26	22.90	114	22.87	23.05	-88	41,699	-0.21%	大賣/
2021/07/15	16	22.69	1.3	22.73	22.75	14.7	41,161	0.04%
2021/07/14	8	22.65	164	22.66	22.70	-156	41,478	-0.38%	大賣/鉅額交易
2021/07/13	3	22.73	11.4	22.70	22.70	-8.4	42,089	-0.02%
2021/07/12	16	22.74	22	22.77	22.65	-6	41,905	-0.01%
2021/07/09	87.3	22.62	0	0.00	22.70	87.3	41,888	0.21%
2021/07/08	17	22.85	34	22.84	22.85	-17	41,757	-0.04%
2021/07/07	21.3	22.49	60	22.69	22.65	-38.7	41,843	-0.09%
2021/07/06	1.1	22.60	11	22.62	22.60	-9.9	41,746	-0.02%
2021/07/05	2.9	22.44	16	22.52	22.50	-13.1	41,750	-0.03%
2021/07/02	21.7	22.42	1	22.35	22.40	20.7	41,755	0.05%
2021/07/01	44	22.57	2	22.55	22.55	42	41,913	0.10%
2021/06/30	5	22.72	118.5	22.72	22.70	-113.5	41,894	-0.27%	大賣/鉅額交易
2021/06/29	109	22.46	22	22.45	22.60	87	41,824	0.21%	大買/
2021/06/28	4	22.66	6	22.80	22.65	-2	42,026	0.00%
2021/06/25	0	0.00	50	22.70	22.75	-50	42,487	-0.12%
2021/06/24	5	22.50	16.5	22.56	22.55	-11.5	42,451	-0.03%
2021/06/23	5	22.35	53	22.52	22.55	-48	42,846	-0.11%
2021/06/22	20	22.34	76	22.35	22.30	-56	43,399	-0.13%
2021/06/21	25.5	22.04	39	22.19	22.25	-13.5	43,413	-0.03%
2021/06/18	17	22.15	1	22.20	22.15	16	43,304	0.04%
2021/06/17	24.1	22.18	0	0.00	22.30	24.1	42,894	0.06%
2021/06/16	40	22.23	0	0.00	22.40	40	43,429	0.09%
2021/06/15	25.5	22.34	16	22.40	22.40	9.5	43,528	0.02%
2021/06/11	3	22.42	1.4	22.46	22.50	1.6	44,044	0.00%
2021/06/10	34	22.35	12	22.50	22.50	22	44,798	0.05%
2021/06/09	46.1	22.39	6	22.39	22.45	40.1	45,733	0.09%
2021/06/08	0	0.00	1	22.55	22.55	-1	46,197	0.00%
2021/06/07	18	22.47	11.1	22.52	22.55	6.9	47,083	0.01%
2021/06/04	80.3	22.56	1.1	22.56	22.75	79.2	47,616	0.17%
2021/06/03	35	22.79	5	22.87	22.90	30	48,813	0.06%
2021/06/02	54.2	22.80	22	22.82	22.95	32.2	49,204	0.07%
2021/06/01	16.1	22.89	7	22.95	23.00	9.1	49,151	0.02%
2021/05/31	30.6	23.02	23.1	23.08	23.05	7.5	49,478	0.02%
2021/05/28	0	0.00	85.1	22.94	23.00	-85.1	49,540	-0.17%
2021/05/27	50.2	22.49	12.2	22.51	22.40	38	49,248	0.08%
2021/05/26	0	0.00	13	23.00	23.00	-13	49,174	-0.03%
2021/05/25	0	0.00	88	23.10	22.85	-88	49,644	-0.18%
2021/05/24	7.3	22.32	0	0.00	22.50	7.3	49,453	0.01%
2021/05/21	39.6	22.72	54.5	22.94	22.60	-14.9	49,918	-0.03%
2021/05/20	5	22.10	13	22.27	22.30	-8	49,372	-0.02%
2021/05/19	7.6	22.30	15	22.33	22.25	-7.5	49,423	-0.02%
2021/05/18	62.1	22.25	62	22.14	22.50	0.1	50,016	0.00%
2021/05/17	58.1	21.44	162.2	21.50	21.55	-104.1	50,600	-0.21%	大賣/鉅額交易
2021/05/14	78	22.08	17	22.02	22.00	61	49,939	0.12%
2021/05/13	97.4	22.13	46	22.17	22.05	51.4	49,359	0.10%
2021/05/12	186	22.61	265	22.26	22.35	-79	48,528	-0.16%	大買/大賣/
2021/05/11	84	23.69	250	23.75	23.65	-166	46,106	-0.36%	大賣/鉅額交易
2021/05/10	44.3	23.80	125.2	23.56	23.95	-80.9	44,550	-0.18%	大賣/
2021/05/07	5	23.04	8.5	23.06	23.10	-3.5	43,845	-0.01%
2021/05/06	109	22.84	121	22.93	23.00	-12	43,925	-0.03%	大買/大賣/
2021/05/05	23	22.45	40	22.54	22.50	-17	43,415	-0.04%
2021/05/04	101.3	22.39	127.9	22.42	22.35	-26.6	43,236	-0.06%	大買/大賣/
2021/05/03	58	22.63	86	22.66	22.75	-28	42,924	-0.07%
2021/04/29	97.3	22.97	50	22.93	22.80	47.3	42,522	0.11%
2021/04/28	11	23.22	32.2	23.20	23.25	-21.2	42,261	-0.05%
2021/04/27	15.3	23.09	54	23.07	23.15	-38.7	42,522	-0.09%
2021/04/26	15.8	23.00	119.6	23.02	23.10	-103.8	42,262	-0.25%	大賣/鉅額交易
2021/04/23	28	22.77	39.7	22.80	22.80	-11.7	41,851	-0.03%
2021/04/22	30.1	22.92	66	22.92	22.90	-35.9	41,835	-0.09%
2021/04/21	6.9	22.79	45.6	22.84	22.90	-38.6	41,544	-0.09%
2021/04/20	10	22.85	57	22.88	22.90	-47	41,334	-0.11%
2021/04/19	13.1	22.79	141.1	22.60	22.80	-128	40,921	-0.31%	大賣/鉅額交易
2021/04/16	2.2	22.20	11.3	22.24	22.25	-9.1	40,432	-0.02%
2021/04/15	21.2	22.13	50.3	22.20	22.25	-29.1	41,015	-0.07%
2021/04/14	15.2	22.03	35	22.03	22.10	-19.8	41,089	-0.05%
2021/04/13	13.5	22.04	129	22.09	22.10	-115.5	41,035	-0.28%	大賣/鉅額交易
2021/04/12	2	21.63	125.1	21.82	21.90	-123.1	40,770	-0.30%	大賣/鉅額交易
2021/04/09	53.2	21.60	9	21.59	21.60	44.2	40,814	0.11%
2021/04/08	20.4	21.82	4.2	21.80	21.80	16.2	40,811	0.04%
2021/04/07	7.1	21.95	24	22.00	22.00	-17	41,304	-0.04%
2021/04/06	2.3	21.87	23.8	21.88	21.95	-21.5	41,296	-0.05%
2021/04/01	34.2	21.87	38.7	21.89	21.85	-4.5	41,300	-0.01%
2021/03/31	12.1	21.98	43.9	22.07	22.10	-31.8	41,073	-0.08%
2021/03/30	7.2	21.95	59.8	21.98	22.00	-52.6	40,744	-0.13%
2021/03/29	16.5	21.89	135.4	21.91	22.00	-118.9	40,197	-0.30%	大賣/鉅額交易
2021/03/26	25.2	21.87	51.1	21.84	21.90	-25.9	39,885	-0.06%
2021/03/25	8.6	21.76	72.9	21.76	21.80	-64.3	39,408	-0.16%
2021/03/24	6.4	21.46	61.2	21.43	21.50	-54.8	38,917	-0.14%
2021/03/23	10.9	21.39	75.4	21.47	21.40	-64.5	38,863	-0.17%
2021/03/22	2.6	21.20	318	21.39	21.35	-315.4	38,694	-0.82%	大賣/鉅額交易
2021/03/19	38.9	21.31	41	21.33	21.30	-2.1	38,735	-0.01%
2021/03/18	22.1	21.56	134	21.52	21.55	-111.9	38,061	-0.29%	大賣/鉅額交易
2021/03/17	37.5	21.66	26	21.72	21.60	11.5	38,085	0.03%
2021/03/16	12.3	21.71	54.3	21.75	21.80	-42	37,645	-0.11%
2021/03/15	15.5	21.63	124	21.68	21.75	-108.6	37,129	-0.29%	大賣/鉅額交易
2021/03/12	6.5	21.19	54	21.24	21.35	-47.5	36,563	-0.13%
2021/03/11	134.1	21.45	123	21.29	21.10	11.1	36,121	0.03%	大買/大賣/
2021/03/10	441.7	21.08	92.5	21.15	21.20	349.3	35,463	0.98%	大買/鉅額交易
2021/03/09	80.9	21.06	313.1	21.04	21.10	-232.3	34,914	-0.67%	大賣/鉅額交易
2021/03/08	8.1	20.52	154.2	20.53	20.60	-146.1	33,545	-0.44%	大賣/鉅額交易
2021/03/05	65.1	20.29	26	20.33	20.30	39.1	33,395	0.12%
2021/03/04	140.7	20.20	70	20.30	20.35	70.7	34,399	0.21%	大買/
2021/03/03	9	20.36	36	20.44	20.40	-27	34,249	-0.08%
2021/03/02	25.1	20.32	26	20.34	20.20	-0.9	33,925	0.00%
2021/02/26	98.3	20.22	27.5	20.41	20.00	70.8	33,617	0.21%
2021/02/25	13	20.78	150	20.82	20.90	-137	32,253	-0.42%	大賣/鉅額交易
2021/02/24	19	20.75	161.1	20.79	20.75	-142.1	31,830	-0.45%	大賣/鉅額交易
2021/02/23	13.2	20.59	115.1	20.54	20.70	-101.9	31,373	-0.32%	大賣/鉅額交易
2021/02/22	5.7	20.30	120.1	20.34	20.40	-114.4	30,959	-0.37%	大賣/鉅額交易
2021/02/19	15.9	20.05	126	20.10	20.20	-110.1	31,135	-0.35%	大賣/鉅額交易
2021/02/18	12.5	20.04	150.3	20.02	20.00	-137.8	31,137	-0.44%	大賣/鉅額交易
2021/02/17	21.1	19.76	170	19.83	19.90	-148.9	30,944	-0.48%	大賣/鉅額交易
2021/02/05	9.1	19.26	42	19.38	19.40	-32.9	30,141	-0.11%
2021/02/04	26.1	19.20	2	19.28	19.20	24.1	30,549	0.08%
2021/02/03	4.4	19.23	3	19.27	19.25	1.4	32,051	0.00%
2021/02/02	8.1	19.16	86	19.29	19.25	-77.9	33,079	-0.24%
2021/02/01	6.1	19.15	40	19.13	19.15	-33.9	33,410	-0.10%
2021/01/29	149.5	19.07	4	19.11	19.00	145.5	33,638	0.43%	大買/鉅額交易
2021/01/28	95.4	19.21	2	19.40	19.20	93.4	32,977	0.28%
2021/01/27	6.4	19.42	31	19.48	19.40	-24.6	32,563	-0.08%
2021/01/26	47.9	19.37	10.1	19.40	19.30	37.8	32,430	0.12%
2021/01/25	15.1	19.57	96	19.54	19.60	-81	32,270	-0.25%
2021/01/22	31.1	19.21	5	19.21	19.20	26.1	32,136	0.08%
2021/01/21	60.1	19.30	26	19.39	19.25	34.1	32,122	0.11%
2021/01/20	197.4	19.36	45	19.48	19.20	152.4	32,124	0.47%	大買/鉅額交易
2021/01/19	13.6	19.65	13	19.69	19.65	0.6	31,687	0.00%
2021/01/18	9	19.58	36	19.61	19.70	-27	31,544	-0.09%
2021/01/15	17.1	19.81	86.2	19.83	19.70	-69	31,287	-0.22%
2021/01/14	33	19.82	253.1	19.90	19.85	-220.1	31,330	-0.70%	大賣/鉅額交易
2021/01/13	159.5	19.80	108	19.80	19.85	51.5	31,188	0.17%	大買/大賣/
2021/01/12	51.5	19.74	59.5	19.74	19.70	-8	31,252	-0.03%
2021/01/11	47.2	19.87	77.6	19.91	19.95	-30.3	31,210	-0.10%
2021/01/08	100.4	19.89	81.2	19.90	20.00	19.2	31,051	0.06%
2021/01/07	32	19.71	114.3	19.75	19.80	-82.3	30,622	-0.27%	大賣/
2021/01/06	64.9	19.55	10	19.65	19.55	54.9	30,449	0.18%
2021/01/05	4	19.60	31	19.63	19.60	-27	30,558	-0.09%
2021/01/04	52.2	19.59	20	19.65	19.55	32.2	30,587	0.11%
2020/12/31	9	19.68	50	19.70	19.70	-41	30,360	-0.14%
2020/12/30	13.3	19.59	210	19.55	19.75	-196.7	30,292	-0.65%	大賣/鉅額交易
2020/12/29	43.3	19.28	36.1	19.30	19.25	7.3	29,755	0.02%
2020/12/28	42.3	19.20	2	19.23	19.20	40.3	29,784	0.14%
2020/12/25	37	19.27	12	19.25	19.30	25	29,938	0.08%
2020/12/24	61.1	19.20	97	19.29	19.25	-35.9	30,275	-0.12%
2020/12/23	48.4	19.21	2	19.25	19.20	46.4	30,566	0.15%
2020/12/22	10	19.36	4	19.34	19.30	6	31,699	0.02%
2020/12/21	2.2	19.30	17	19.31	19.40	-14.8	32,751	-0.05%
2020/12/18	55.2	19.34	2	19.35	19.30	53.2	33,394	0.16%
2020/12/17	26	19.44	8	19.52	19.35	18	33,833	0.05%
2020/12/16	0.1	19.40	145	19.49	19.55	-144.9	33,934	-0.43%	大賣/鉅額交易
2020/12/15	25	19.27	9.6	19.25	19.30	15.4	34,296	0.05%
2020/12/14	26	19.42	9.4	19.42	19.40	16.6	34,281	0.05%
2020/12/11	100.1	19.40	65.1	19.48	19.55	35.1	34,187	0.10%
2020/12/10	5.5	19.23	41.3	19.21	19.30	-35.8	33,886	-0.11%
2020/12/09	27.2	19.20	64.6	19.24	19.20	-37.4	33,802	-0.11%
2020/12/08	87	19.21	85.3	19.24	19.35	1.7	33,789	0.01%
2020/12/07	46	19.51	101	19.51	19.55	-55	33,476	-0.16%	大賣/
2020/12/04	19	19.54	23	19.53	19.60	-4	33,511	-0.01%
2020/12/03	38	19.46	13	19.50	19.50	25	33,453	0.07%
2020/12/02	11.2	19.31	31.2	19.45	19.50	-20	33,587	-0.06%
2020/12/01	86.1	19.30	64	19.32	19.40	22.1	33,717	0.07%
2020/11/30	94.6	19.47	71	19.58	19.15	23.6	33,781	0.07%
2020/11/27	4	19.56	16	19.68	19.75	-12	33,163	-0.04%
2020/11/26	15	19.61	6	19.66	19.70	9	33,399	0.03%
2020/11/25	5	19.68	12	19.69	19.70	-7	33,775	-0.02%
2020/11/24	33.5	19.53	44	19.56	19.55	-10.5	33,792	-0.03%
2020/11/23	7.5	19.63	90	19.64	19.65	-82.5	33,947	-0.24%
2020/11/20	76	19.50	22	19.54	19.55	54	33,918	0.16%
2020/11/19	94.2	19.81	23.5	19.81	19.60	70.7	33,983	0.21%
2020/11/18	52.5	19.95	95.5	19.97	20.00	-43	33,763	-0.13%
2020/11/17	17.8	19.83	98.1	19.86	19.90	-80.3	33,440	-0.24%
2020/11/16	20.2	19.75	147.1	19.80	19.85	-126.9	33,694	-0.38%	大賣/鉅額交易
2020/11/13	14.2	19.53	63.5	19.58	19.60	-49.3	33,186	-0.15%
2020/11/12	19.3	19.56	46	19.60	19.60	-26.7	33,088	-0.08%
2020/11/11	53.2	19.57	486.2	19.62	19.80	-433.1	32,671	-1.33%	大賣/鉅額交易
2020/11/10	53	19.03	155	18.99	19.10	-102	31,294	-0.33%	大賣/鉅額交易
2020/11/09	57.2	18.75	252	18.77	18.65	-194.8	30,155	-0.65%	大賣/鉅額交易
2020/11/06	20	18.54	110	18.43	18.65	-90	29,811	-0.30%	大賣/
2020/11/05	9.1	18.28	34	18.31	18.30	-24.9	29,735	-0.08%
2020/11/04	32.8	18.26	44	18.29	18.20	-11.2	29,954	-0.04%
2020/11/03	5	18.20	67	18.24	18.25	-62	30,115	-0.21%
2020/11/02	6.4	18.05	8	18.06	18.15	-1.6	30,207	-0.01%
2020/10/30	81.2	17.96	70	18.02	18.05	11.2	30,224	0.04%
2020/10/29	139.3	17.99	33	18.05	17.95	106.3	29,932	0.36%	大買/鉅額交易
2020/10/28	100.1	18.06	34	18.10	18.15	66.1	29,950	0.22%
2020/10/27	19.4	18.19	125.6	18.22	18.15	-106.2	30,132	-0.35%	大賣/鉅額交易
2020/10/26	295	18.30	64.3	18.33	18.35	230.8	30,153	0.77%	大買/鉅額交易
2020/10/23	6	18.18	76.8	18.23	18.25	-70.8	30,252	-0.23%
2020/10/22	9.5	18.08	56.6	18.17	18.25	-47.2	30,656	-0.15%
2020/10/21	13	18.01	30	18.10	18.00	-17	30,911	-0.05%
2020/10/20	80	17.99	51	18.05	18.00	29	31,106	0.09%
2020/10/19	51.3	18.01	40	18.05	18.00	11.3	31,061	0.04%
2020/10/16	55.3	17.96	3	18.03	17.90	52.3	31,649	0.17%
2020/10/15	84	17.98	1	18.00	17.95	83	31,935	0.26%
2020/10/14	23	18.03	1	18.00	18.10	22	31,724	0.07%
2020/10/13	115	18.02	66	18.05	18.05	49	31,850	0.15%	大買/
2020/10/12	106	18.15	9	18.27	18.15	97	32,076	0.30%	大買/
2020/10/08	14	18.25	19	18.33	18.35	-5	32,502	-0.02%
2020/10/07	49.5	18.28	2	18.35	18.25	47.5	33,018	0.14%
2020/10/06	6	18.35	65	18.37	18.45	-59	33,938	-0.17%
2020/10/05	108	18.21	47.5	18.41	18.15	60.5	35,125	0.17%	大買/
2020/09/30	28.1	18.31	269	18.37	18.40	-240.9	35,708	-0.67%	大賣/鉅額交易
2020/09/29	91	18.24	168	18.23	18.30	-77	35,989	-0.21%	大賣/
2020/09/28	98	17.96	42	17.93	18.05	56	36,307	0.15%
2020/09/25	233	17.63	29	17.68	17.60	204	36,580	0.56%	大買/鉅額交易
2020/09/24	330	17.75	24	17.80	17.60	306	35,900	0.85%	大買/鉅額交易
2020/09/23	165	18.06	215	18.00	18.00	-50	35,340	-0.14%	大買/大賣/
2020/09/22	197	18.30	49	18.32	18.20	148	34,880	0.42%	大買/鉅額交易
2020/09/21	119	18.53	6	18.54	18.50	113	34,369	0.33%	大買/鉅額交易
2020/09/18	120.4	18.64	0	0.00	18.60	120.4	34,323	0.35%	大買/鉅額交易
2020/09/17	62	18.73	25	18.85	18.70	37	34,037	0.11%
2020/09/16	9.2	18.85	49	18.81	18.85	-39.8	33,942	-0.12%
2020/09/15	32	18.78	37	18.77	18.90	-5	33,992	-0.01%
2020/09/14	54	18.78	9	18.77	18.80	45	34,829	0.13%
2020/09/11	52.2	18.74	1	18.85	18.85	51.2	34,980	0.15%
2020/09/10	71.4	18.85	14.2	18.84	18.90	57.2	35,114	0.16%
2020/09/09	37.3	18.75	0	0.00	18.80	37.3	35,318	0.11%
2020/09/08	38	18.87	13	18.93	18.90	25	35,508	0.07%
2020/09/07	118.1	18.86	3	18.83	18.85	115.1	35,874	0.32%	大買/鉅額交易
2020/09/04	81	18.77	23	18.85	18.80	58	36,107	0.16%
2020/09/03	61.3	18.77	30	18.87	18.85	31.3	35,911	0.09%
2020/09/02	337.3	18.75	23	18.76	18.70	314.3	35,754	0.88%	大買/鉅額交易
2020/09/01	164	18.88	22	18.95	18.90	142	35,252	0.40%	大買/鉅額交易
2020/08/31	35	19.00	2.5	19.01	18.95	32.5	34,963	0.09%
2020/08/28	28	19.02	1	19.05	19.00	27	34,821	0.08%
2020/08/27	144.1	19.01	5.5	19.06	19.00	138.6	35,174	0.39%	大買/鉅額交易
2020/08/26	52	19.06	5	19.15	19.20	47	35,208	0.13%
2020/08/25	10	19.10	11.2	19.11	19.10	-1.2	35,375	0.00%
2020/08/24	69.1	19.04	3.2	19.15	19.05	65.9	37,240	0.18%
2020/08/21	77	19.12	1	19.20	19.20	76	37,597	0.20%
2020/08/20	275	19.08	176	19.11	19.00	99	37,561	0.26%	大買/大賣/
2020/08/19	158	19.42	45	19.50	19.40	113	36,998	0.31%	大買/鉅額交易
2020/08/18	69.1	19.41	10	19.43	19.40	59.1	36,721	0.16%
2020/08/17	35	19.50	228	19.46	19.50	-193	36,793	-0.52%	大賣/鉅額交易
2020/08/14	40	19.36	5	19.40	19.35	35	36,930	0.09%
2020/08/13	16.1	19.45	1	19.45	19.50	15.1	37,035	0.04%
2020/08/12	18	19.41	4	19.50	19.40	14	37,303	0.04%
2020/08/11	55	19.43	14	19.46	19.40	41	37,427	0.11%
2020/08/10	21	19.42	17	19.45	19.40	4	37,497	0.01%
2020/08/07	183	19.39	0	0.00	19.35	183	37,567	0.49%	大買/鉅額交易
2020/08/06	16	19.38	0	0.00	19.40	16	37,582	0.04%
2020/08/05	38	19.34	0.6	19.40	19.30	37.4	38,122	0.10%
2020/08/04	203	19.35	10	19.45	19.35	193	38,283	0.50%	大買/鉅額交易
2020/08/03	50	19.32	2	19.40	19.30	48	38,321	0.13%
2020/07/31	25	19.45	0	0.00	19.40	25	38,313	0.07%
2020/07/30	15	19.51	15	19.57	19.65	0	38,215	0.00%
2020/07/29	39	19.52	49	19.64	19.50	-10	38,150	-0.03%
2020/07/28	65	19.29	38	19.33	19.35	27	38,620	0.07%
2020/07/27	166.9	19.44	23	19.43	19.35	143.9	39,135	0.37%	大買/鉅額交易
2020/07/24	140	19.58	5	19.60	19.50	135	39,242	0.34%	大買/鉅額交易
2020/07/23	27.1	19.69	0	0.00	19.75	27.1	39,366	0.07%
2020/07/22	135	19.72	27	19.80	19.80	108	39,850	0.27%	大買/鉅額交易
2020/07/21	59	19.83	5	19.85	19.80	54	39,576	0.14%
2020/07/20	48	19.86	13	19.90	19.85	35	39,607	0.09%
2020/07/17	82	19.83	11	19.90	19.90	71	40,237	0.18%
2020/07/16	111	19.83	10	19.83	19.85	101	40,922	0.25%	大買/鉅額交易
2020/07/15	118.2	19.89	15	19.91	19.90	103.2	40,646	0.25%	大買/鉅額交易
2020/07/14	157.6	19.97	5	20.00	19.95	152.6	40,486	0.38%	大買/鉅額交易
2020/07/13	177.5	20.03	66	20.09	20.10	111.5	40,670	0.27%	大買/鉅額交易
2020/07/10	352	20.94	89	20.96	20.90	263	40,629	0.65%	大買/鉅額交易
2020/07/09	47	21.11	41	21.13	21.15	6	40,292	0.01%
2020/07/08	61	21.07	25	21.11	21.15	36	40,156	0.09%
2020/07/07	34.3	21.07	52	21.08	21.20	-17.7	40,241	-0.04%
2020/07/06	30	20.93	56.3	20.95	21.05	-26.3	40,072	-0.07%
2020/07/03	60	20.63	99.3	20.72	20.80	-39.3	39,932	-0.10%
2020/07/02	18	20.50	42	20.61	20.50	-24	39,906	-0.06%
2020/07/01	111.9	20.54	22	20.52	20.50	89.9	40,075	0.22%	大買/
2020/06/30	15	20.37	58	20.38	20.35	-43	40,199	-0.11%
2020/06/29	25	20.17	23	20.23	20.25	2	40,755	0.00%
2020/06/24	53.5	20.26	0	0.00	20.25	53.5	41,200	0.13%
2020/06/23	26	20.27	8	20.28	20.40	18	41,993	0.04%
2020/06/22	28	20.16	27.5	20.26	20.30	0.5	42,669	0.00%
2020/06/19	66	20.16	0	0.00	20.10	66	43,720	0.15%
2020/06/18	93	20.36	4	20.40	20.30	89	43,953	0.20%
2020/06/17	36.1	20.30	23	20.41	20.55	13.1	45,257	0.03%
2020/06/16	35	20.32	58.7	20.38	20.35	-23.7	46,903	-0.05%
2020/06/15	80	20.13	33.3	20.24	20.10	46.8	48,350	0.10%
2020/06/12	100	20.13	51.4	20.19	20.20	48.6	49,216	0.10%
2020/06/11	92.5	20.75	70.1	20.83	20.65	22.4	50,336	0.04%
2020/06/10	39	21.09	25.1	21.06	21.10	14	51,195	0.03%
2020/06/09	12	20.93	15	20.99	21.05	-3	53,643	-0.01%
2020/06/08	9	20.89	56	20.94	21.00	-47	54,674	-0.09%
2020/06/05	15	20.82	17	20.71	20.80	-2	55,643	0.00%
2020/06/04	9.3	20.76	21	20.86	20.65	-11.7	56,543	-0.02%
2020/06/03	23	20.71	64	20.69	20.75	-41	57,457	-0.07%
2020/06/02	16	20.10	37	20.20	20.30	-21	57,439	-0.04%
2020/06/01	28	20.05	50	20.05	20.05	-22	57,450	-0.04%
2020/05/29	163	19.70	21	19.91	19.95	142	57,494	0.25%	大買/鉅額交易
2020/05/28	50	19.90	5	19.93	19.85	45	55,907	0.08%
2020/05/27	14	20.01	245	20.01	20.10	-231	56,210	-0.41%	大賣/鉅額交易
2020/05/26	31	19.91	110.3	19.92	19.95	-79.3	56,541	-0.14%	大賣/
2020/05/25	26	19.58	73.1	19.62	19.75	-47.1	56,691	-0.08%
2020/05/22	269	19.64	61	19.60	19.55	208	56,938	0.37%	大買/鉅額交易
2020/05/21	51.1	19.77	85.6	19.80	19.80	-34.5	56,923	-0.06%
2020/05/20	49	19.77	207	19.80	19.85	-158	56,828	-0.28%	大賣/鉅額交易
2020/05/19	43	19.75	106	19.84	19.85	-63	57,037	-0.11%	大賣/
2020/05/18	125	19.59	0	0.00	19.50	125	57,028	0.22%	大買/鉅額交易
2020/05/15	22	19.57	29	19.68	19.60	-7	57,006	-0.01%
2020/05/14	265	19.55	17	19.56	19.55	248	57,148	0.43%	大買/鉅額交易
2020/05/13	58.5	19.61	42	19.65	19.80	16.5	56,821	0.03%
2020/05/12	127	19.61	64	19.60	19.65	63	56,806	0.11%	大買/
2020/05/11	16	20.03	79	20.08	20.00	-63	56,510	-0.11%
2020/05/08	14	19.81	83	19.91	19.80	-69	56,336	-0.12%
2020/05/07	9	19.72	39	19.74	19.70	-30	56,494	-0.05%
2020/05/06	52	19.52	26	19.58	19.55	26	56,584	0.05%
2020/05/05	39	19.64	15	19.66	19.65	24	56,507	0.04%
2020/05/04	113	19.45	36	19.52	19.50	77	56,571	0.14%	大買/
2020/04/30	56.5	20.09	226.4	20.09	20.00	-169.9	56,460	-0.30%	大賣/鉅額交易
2020/04/29	142	19.74	174	19.76	19.70	-32	56,001	-0.06%	大買/大賣/
2020/04/28	27	19.23	63	19.38	19.50	-36	56,031	-0.06%
2020/04/27	131.1	19.00	81	18.95	19.05	50.1	57,103	0.09%	大買/
2020/04/24	31	18.61	7	18.63	18.60	24	56,791	0.04%
2020/04/23	86	18.58	26	18.65	18.55	60	56,445	0.11%
2020/04/22	62	18.37	53	18.27	18.50	9	56,084	0.02%
2020/04/21	210	18.87	125	18.90	18.70	85	55,653	0.15%	大買/大賣/
2020/04/20	113	19.39	25	19.45	19.30	88	54,957	0.16%	大買/
2020/04/17	70.1	19.65	61	19.77	19.60	9.1	54,808	0.02%
2020/04/16	127.8	19.53	215	19.51	19.50	-87.3	54,484	-0.16%	大買/大賣/
2020/04/15	200.1	19.97	43.6	19.98	19.90	156.5	53,928	0.29%	大買/鉅額交易
2020/04/14	137	19.43	96	19.54	19.65	41	53,168	0.08%	大買/
2020/04/13	112.3	18.87	44	18.76	18.80	68.3	52,397	0.13%	大買/
2020/04/10	193	18.58	50	18.49	18.65	143	51,908	0.28%	大買/鉅額交易
2020/04/09	295	18.05	19	18.02	18.05	276	51,292	0.54%	大買/鉅額交易
2020/04/08	50.4	17.97	28.2	18.02	17.95	22.2	50,814	0.04%
2020/04/07	32.3	17.91	8	18.03	17.90	24.3	50,406	0.05%
2020/04/06	127	17.66	100	17.78	17.85	27	50,107	0.05%	大買/
2020/04/01	27	17.75	74	17.78	17.75	-47	49,449	-0.10%
2020/03/31	57	17.93	31	18.10	17.90	26	49,090	0.05%
2020/03/30	113	17.78	83	17.78	17.90	30	48,326	0.06%	大買/
2020/03/27	128.1	17.85	103	17.82	17.90	25.1	47,734	0.05%	大買/大賣/
2020/03/26	106	17.37	25	17.30	17.30	81	46,872	0.17%	大買/
2020/03/25	110.2	17.54	108.1	17.52	17.50	2.1	46,742	0.00%	大買/大賣/
2020/03/24	70.2	16.69	96	16.80	16.60	-25.8	45,846	-0.06%
2020/03/23	176.5	16.24	80	16.29	16.15	96.5	45,074	0.21%	大買/
2020/03/20	148.1	17.03	38	17.03	17.10	110.1	43,907	0.25%	大買/鉅額交易
2020/03/19	202.1	16.82	123.1	16.71	16.30	79	42,276	0.19%	大買/大賣/
2020/03/18	126	18.06	32	18.07	17.95	94	41,243	0.23%	大買/
2020/03/17	124	18.43	51	18.46	18.35	73	40,340	0.18%	大買/
2020/03/16	99.1	19.21	25	19.34	19.05	74.1	38,936	0.19%
2020/03/13	318.2	19.01	125.9	19.14	19.65	192.3	37,786	0.51%	大買/大賣/鉅額交易
2020/03/12	94.1	20.71	35	20.67	20.50	59.1	35,232	0.17%
2020/03/11	94.1	21.37	18	21.39	21.35	76.1	34,135	0.22%
2020/03/10	54.2	21.58	11	21.55	21.55	43.2	33,181	0.13%
2020/03/09	79.6	21.91	12.2	22.00	21.80	67.4	32,323	0.21%
2020/03/06	65.5	22.43	11	22.43	22.40	54.5	31,317	0.17%
2020/03/05	9	22.72	1.2	22.73	22.85	7.8	31,030	0.03%
2020/03/04	5	22.53	8	22.55	22.55	-3	30,859	-0.01%
2020/03/03	15	22.58	25	22.57	22.55	-10	30,623	-0.03%
2020/03/02	53	22.23	10	22.27	22.25	43	30,120	0.14%
2020/02/27	7	22.62	2	22.65	22.70	5	30,315	0.02%
2020/02/26	21	22.68	1	22.70	22.80	20	29,971	0.07%
2020/02/25	79	22.72	78	22.80	22.80	1	29,697	0.00%
2020/02/24	29	22.93	65	22.89	22.85	-36	29,878	-0.12%
2020/02/21	9	23.22	7	23.16	23.20	2	29,917	0.01%
2020/02/20	6.5	23.35	43	23.41	23.45	-36.5	29,837	-0.12%
2020/02/19	56.1	23.25	42	23.23	23.30	14.1	29,646	0.05%
2020/02/18	6	23.00	8.2	23.06	23.10	-2.2	29,619	-0.01%
2020/02/17	1	22.90	47	22.86	22.95	-46	29,671	-0.16%
2020/02/14	4	22.76	13	22.81	22.80	-9	30,157	-0.03%
2020/02/13	30	22.70	37	22.77	22.80	-7	30,859	-0.02%
2020/02/12	12	22.64	16	22.61	22.65	-4	31,125	-0.01%
2020/02/11	1	22.55	3	22.55	22.55	-2	31,005	-0.01%
2020/02/10	3	22.40	23	22.44	22.50	-20	31,077	-0.06%
2020/02/07	2	22.40	37	22.41	22.50	-35	31,568	-0.11%
2020/02/06	12	22.40	6	22.43	22.50	6	31,453	0.02%
2020/02/05	8.5	22.17	11	22.34	22.40	-2.5	31,694	-0.01%
2020/02/04	17	22.11	59	22.19	22.30	-42	31,443	-0.13%
2020/02/03	50.1	21.75	45	21.71	21.95	5.1	31,371	0.02%
2020/01/31	50.5	22.10	6	22.12	22.05	44.5	31,208	0.14%
2020/01/30	79.2	22.22	358	22.41	22.00	-278.9	30,750	-0.91%	大賣/鉅額交易
2020/01/20	9.2	22.79	36	22.70	22.90	-26.8	29,385	-0.09%
2020/01/17	19	22.55	0	0.00	22.60	19	29,165	0.07%
2020/01/16	31.1	22.51	0	0.00	22.60	31.1	29,356	0.11%
2020/01/15	19	22.55	51	22.70	22.70	-32	29,348	-0.11%
2020/01/14	29	22.51	14	22.52	22.60	15	29,269	0.05%
2020/01/13	11	22.25	55	22.44	22.50	-44	28,942	-0.15%
2020/01/10	71.1	22.22	3	22.37	22.25	68.1	29,085	0.23%
2020/01/09	13	22.21	10.1	22.30	22.30	2.9	29,229	0.01%
2020/01/08	3	22.18	6	22.17	22.25	-3	29,318	-0.01%
2020/01/07	2.1	22.30	3	22.30	22.35	-1	29,051	0.00%
2020/01/06	12	22.26	2	22.20	22.25	10	29,172	0.03%
2020/01/03	2	22.35	72	22.35	22.45	-70	28,991	-0.24%
2020/01/02	3	22.30	1.2	22.35	22.35	1.8	29,062	0.01%
2019/12/31	12.5	22.32	3	22.40	22.40	9.5	29,038	0.03%
2019/12/30	14	22.40	12	22.50	22.50	2	28,926	0.01%
2019/12/27	41	22.46	12	22.46	22.50	29	28,856	0.10%
2019/12/26	2	22.40	2.7	22.44	22.45	-0.7	28,840	0.00%
2019/12/25	0	22.40	4	22.45	22.45	-4	29,121	-0.01%
2019/12/24	1	22.50	1	22.50	22.45	0	29,229	0.00%
2019/12/23	5.6	22.35	16	22.48	22.50	-10.4	29,234	-0.04%
2019/12/20	2	22.50	20	22.48	22.40	-18	29,485	-0.06%
2019/12/19	8	22.41	17	22.45	22.40	-9	29,215	-0.03%
2019/12/18	9	22.31	62	22.43	22.50	-53	29,240	-0.18%
2019/12/17	99	22.30	9	22.33	22.40	90	29,345	0.31%
2019/12/16	4.8	22.31	8	22.45	22.30	-3.2	29,100	-0.01%
2019/12/13	16	22.42	96	22.44	22.50	-80	29,132	-0.27%
2019/12/12	4	22.15	66	22.20	22.15	-62	28,495	-0.22%
2019/12/11	14	21.98	25	22.07	22.10	-11	28,282	-0.04%
2019/12/10	8	21.92	30	21.92	21.95	-22	28,209	-0.08%
2019/12/09	96	21.80	19	21.75	21.85	77	28,218	0.27%
2019/12/06	98	21.75	7.7	21.78	21.90	90.3	28,482	0.32%
2019/12/05	26	21.73	13	21.93	21.70	13	28,490	0.05%
2019/12/04	13	21.67	10	21.82	21.85	3	28,342	0.01%
2019/12/03	10	21.71	10	21.75	21.75	0	28,292	0.00%
2019/12/02	10	21.77	3	21.70	21.85	7	28,151	0.02%
2019/11/29	35.1	21.87	19.1	21.81	21.85	16	28,072	0.06%
2019/11/28	78.3	22.03	1	22.10	21.95	77.3	27,767	0.28%
2019/11/27	0	0.00	11	22.22	22.25	-11	27,753	-0.04%
2019/11/26	2	22.10	302	22.20	22.10	-300	27,682	-1.08%	大賣/鉅額交易
2019/11/25	13	21.92	30	21.98	21.90	-17	26,609	-0.06%
2019/11/22	8	21.93	1.2	21.96	22.00	6.8	26,937	0.03%
2019/11/21	22	21.99	24	22.03	22.00	-2	26,777	-0.01%
2019/11/20	19	22.10	5	22.13	22.15	14	26,305	0.05%
2019/11/19	9	22.13	4.8	22.19	22.25	4.2	26,043	0.02%
2019/11/18	3	22.13	5	22.19	22.25	-2	26,049	-0.01%
2019/11/15	9	22.14	8	22.21	22.15	1	25,962	0.00%
2019/11/14	3.8	22.15	40	22.17	22.15	-36.2	25,865	-0.14%
2019/11/13	3.2	22.10	119	22.16	22.25	-115.8	25,955	-0.45%	大賣/鉅額交易
2019/11/12	0	0.00	66	21.88	21.90	-66	25,256	-0.26%
2019/11/11	29	21.61	30	21.63	21.60	-1	24,622	0.00%
2019/11/08	128	21.82	114	21.80	21.85	14	24,477	0.06%	大買/大賣/
2019/11/07	11	21.70	55	21.69	21.70	-44	24,669	-0.18%
2019/11/06	25.7	21.67	292	21.61	21.75	-266.3	24,715	-1.08%	大賣/鉅額交易
2019/11/05	7	21.47	42	21.50	21.50	-35	24,262	-0.14%
2019/11/04	47	21.34	74.1	21.39	21.45	-27.1	24,725	-0.11%
2019/11/01	1	21.20	78.1	21.24	21.25	-77.1	24,489	-0.31%
2019/10/31	26	21.21	44	21.20	21.20	-18	24,908	-0.07%
2019/10/30	46	21.01	2	21.10	21.10	44	24,686	0.18%
2019/10/29	15	21.08	46	21.20	21.15	-31	25,036	-0.12%
2019/10/28	2	21.00	51	21.01	21.10	-49	24,769	-0.20%
2019/10/25	70.1	20.99	4	21.04	21.05	66.1	24,723	0.27%
2019/10/24	6	20.99	9	21.04	21.15	-3	24,634	-0.01%
2019/10/23	30	20.92	18.5	20.92	21.00	11.5	24,501	0.05%
2019/10/22	1	21.00	5.2	21.08	21.10	-4.2	24,460	-0.02%
2019/10/21	0	0.00	6.3	21.02	21.00	-6.3	24,214	-0.03%
2019/10/18	24	20.95	6	21.03	20.90	18	24,260	0.07%
2019/10/17	4	21.05	199	21.13	21.15	-195	24,150	-0.81%	大賣/鉅額交易
2019/10/16	17	20.97	37	20.98	20.95	-20	23,826	-0.08%
2019/10/15	4	20.89	18	20.90	20.90	-14	23,758	-0.06%
2019/10/14	6	20.82	32	20.86	20.90	-26	24,159	-0.11%
2019/10/09	63	20.65	23	20.66	20.60	40	24,663	0.16%
2019/10/08	128	20.80	63.3	20.78	20.75	64.7	25,546	0.25%	大買/
2019/10/07	52	20.60	1	20.55	20.55	51	25,902	0.20%
2019/10/04	15	20.53	2.6	20.56	20.60	12.4	26,141	0.05%
2019/10/03	23	20.57	0	0.00	20.55	23	26,541	0.09%
2019/10/02	16	20.73	5.6	20.78	20.80	10.4	26,747	0.04%
2019/10/01	113	20.74	25	20.82	20.85	88	27,048	0.33%	大買/
2019/09/27	12	20.66	4	20.76	20.60	8	27,031	0.03%
2019/09/26	57	20.68	0	0.00	20.70	57	27,241	0.21%
2019/09/25	70	20.56	13	20.57	20.65	57	27,559	0.21%
2019/09/24	96.3	20.71	3	20.75	20.75	93.3	27,399	0.34%
2019/09/23	88	20.95	2	21.00	20.90	86	27,318	0.31%
2019/09/20	0	0.00	26.2	21.30	21.30	-26.2	27,456	-0.10%
2019/09/19	2	21.20	27	21.25	21.25	-25	27,069	-0.09%
2019/09/18	0.1	21.20	46	21.15	21.30	-45.9	27,226	-0.17%
2019/09/17	0	0.00	28	20.96	21.00	-28	27,189	-0.10%
2019/09/16	5	21.05	19	21.05	21.05	-14	27,856	-0.05%
2019/09/12	0	0.00	104	21.00	21.00	-104	28,088	-0.37%	大賣/鉅額交易
2019/09/11	8	20.89	37	20.92	21.00	-29	28,410	-0.10%
2019/09/10	5	20.89	129	20.87	20.95	-124	28,358	-0.44%	大賣/鉅額交易
2019/09/09	3	20.55	9	20.65	20.65	-6	28,256	-0.02%
2019/09/06	3	20.50	6	20.55	20.55	-3	28,532	-0.01%
2019/09/05	11	20.41	111	20.54	20.45	-100	28,606	-0.35%	大賣/
2019/09/04	0.3	20.35	13	20.37	20.35	-12.7	28,798	-0.04%
2019/09/03	52	20.21	4	20.20	20.20	48	28,999	0.17%
2019/09/02	19	20.25	13	20.27	20.30	6	29,402	0.02%
2019/08/30	1	20.25	8	20.30	20.35	-7	29,782	-0.02%
2019/08/29	14	20.10	0	0.00	20.10	14	29,901	0.05%
2019/08/28	7	20.20	18	20.15	20.15	-11	30,230	-0.04%
2019/08/27	16	20.16	3	20.20	20.05	13	30,411	0.04%
2019/08/26	46.9	20.17	5	20.20	20.15	41.9	30,322	0.14%
2019/08/23	9	20.30	7	20.44	20.50	2	30,561	0.01%
2019/08/22	19	20.29	3	20.42	20.25	16	30,712	0.05%
2019/08/21	52	20.42	3	20.57	20.30	49	31,456	0.16%
2019/08/20	6	20.45	15	20.60	20.60	-9	31,423	-0.03%
2019/08/19	7	20.52	67	20.60	20.45	-60	31,432	-0.19%
2019/08/16	6	20.05	72	20.45	20.50	-66	31,486	-0.21%
2019/08/15	27	20.02	38.3	20.11	20.05	-11.3	31,295	-0.04%
2019/08/14	5.6	20.22	10	20.24	20.20	-4.4	31,569	-0.01%
2019/08/13	53	20.04	0	0.00	20.00	53	31,757	0.17%
2019/08/12	27.3	20.32	52	20.34	20.20	-24.8	31,637	-0.08%
2019/08/08	10	20.14	3	20.25	20.15	7	31,471	0.02%
2019/08/07	25	19.98	3	20.02	20.05	22	31,689	0.07%
2019/08/06	164	19.88	4	19.93	19.95	160	32,019	0.50%	大買/鉅額交易
2019/08/05	59	20.01	3	20.07	20.10	56	31,858	0.18%
2019/08/02	75	20.07	21	20.10	20.05	54	32,159	0.17%
2019/08/01	34	20.22	0	0.00	20.30	34	32,456	0.10%
2019/07/31	75	20.35	6	20.55	20.30	69	32,839	0.21%
2019/07/30	8.3	20.50	4	20.53	20.50	4.3	32,580	0.01%
2019/07/29	12	20.54	0	0.00	20.50	12	33,121	0.04%
2019/07/26	21	20.52	1	20.55	20.55	20	33,997	0.06%
2019/07/25	27	20.55	20	20.60	20.65	7	34,955	0.02%
2019/07/24	43	20.48	1	20.45	20.45	42	35,354	0.12%
2019/07/23	5.2	20.51	2	20.50	20.50	3.2	35,852	0.01%
2019/07/22	19.1	20.52	37	20.52	20.55	-17.9	35,969	-0.05%
2019/07/19	54.1	20.59	14	20.62	20.50	40.1	35,993	0.11%
2019/07/18	24.1	20.55	6	20.59	20.60	18.1	36,021	0.05%
2019/07/17	28	20.48	9	20.52	20.60	19	36,136	0.05%
2019/07/16	192	20.50	19	20.50	20.55	173	36,056	0.48%	大買/鉅額交易
2019/07/15	140	20.68	35	20.74	20.65	105	35,686	0.29%	大買/鉅額交易
2019/07/12	66	21.66	118	21.65	21.60	-52	35,402	-0.15%	大賣/
2019/07/11	34	21.70	34	21.74	21.75	0	34,856	0.00%
2019/07/10	45	21.71	49	21.75	21.75	-4	34,509	-0.01%
2019/07/09	9	21.73	12	21.73	21.70	-3	34,489	-0.01%
2019/07/08	8	21.71	20	21.71	21.70	-12	34,092	-0.04%
2019/07/05	4	21.60	21	21.70	21.70	-17	33,912	-0.05%
2019/07/04	3	21.55	15	21.56	21.55	-12	33,827	-0.04%
2019/07/03	5	21.40	4	21.48	21.50	1	33,814	0.00%
2019/07/02	17	21.50	20	21.50	21.50	-3	33,679	-0.01%
2019/07/01	7	21.49	12	21.49	21.45	-5	33,343	-0.01%
2019/06/28	3.2	21.40	5.1	21.45	21.35	-1.9	33,160	-0.01%
2019/06/27	3	21.30	64	21.38	21.45	-61	33,348	-0.18%
2019/06/26	3.5	21.11	13.1	21.16	21.20	-9.6	33,292	-0.03%
2019/06/25	16	21.10	15	21.16	21.10	1	33,339	0.00%
2019/06/24	12.1	21.05	205	21.05	21.05	-193	33,308	-0.58%	大賣/鉅額交易
2019/06/21	72	21.17	120	21.25	21.10	-48	32,956	-0.15%	大賣/
2019/06/20	183.2	21.52	2.2	21.59	21.40	181.1	32,289	0.56%	大買/鉅額交易
2019/06/19	17	21.40	43.2	21.45	21.50	-26.2	32,024	-0.08%
2019/06/18	1	21.25	100	21.30	21.30	-99	31,469	-0.31%
2019/06/17	90.1	21.39	6.6	21.38	21.30	83.5	31,575	0.26%
2019/06/14	30	21.30	88	21.32	21.35	-58	31,601	-0.18%
2019/06/13	14.3	21.02	8.2	21.06	21.05	6	31,240	0.02%
2019/06/12	21	21.07	28	21.13	21.10	-7	31,699	-0.02%
2019/06/11	28	21.13	10	21.30	21.10	18	31,415	0.06%
2019/06/10	98	21.21	38.2	21.29	21.30	59.8	31,246	0.19%
2019/06/06	1	21.05	5	21.02	21.05	-4	30,905	-0.01%
2019/06/05	5	20.87	9	20.91	20.95	-4	30,745	-0.01%
2019/06/04	46	20.84	3	20.80	20.80	43	30,803	0.14%
2019/06/03	20.1	20.83	2	20.90	20.90	18.1	30,653	0.06%
2019/05/31	10	20.92	16	20.96	20.95	-6	30,684	-0.02%
2019/05/30	1	20.85	2	20.90	20.90	-1	30,525	0.00%
2019/05/29	18	20.86	2	21.00	20.85	16	30,603	0.05%
2019/05/28	5	20.85	3.3	21.05	21.05	1.7	30,736	0.01%
2019/05/27	1	20.90	4	21.00	20.95	-3	30,128	-0.01%
2019/05/23	4	20.85	0	0.00	20.85	4	30,190	0.01%
2019/05/22	6	20.87	1	20.90	20.90	5	30,039	0.02%
2019/05/21	22	20.94	36	21.01	20.95	-14	30,045	-0.05%
2019/05/20	6	20.89	3	20.87	20.90	3	29,570	0.01%
2019/05/17	3	20.65	3	20.80	20.70	0	29,337	0.00%
2019/05/16	26.2	20.76	4	20.84	20.70	22.2	29,265	0.08%
2019/05/15	72	20.84	3	20.87	20.80	69	29,001	0.24%
2019/05/14	19.9	20.86	44	20.99	21.05	-24.1	28,760	-0.08%
2019/05/13	41	21.04	3	21.07	21.05	38	28,667	0.13%
2019/05/10	15.5	21.22	47	21.14	21.20	-31.5	28,748	-0.11%
2019/05/09	150	20.91	2	20.95	20.85	148	28,522	0.52%	大買/鉅額交易
2019/05/08	180	21.16	25.3	21.24	21.10	154.7	28,103	0.55%	大買/鉅額交易
2019/05/07	5	21.49	58	21.63	21.45	-53	27,915	-0.19%
2019/05/06	65	21.38	182	21.57	21.45	-117	28,031	-0.42%	大賣/鉅額交易
2019/05/03	27	21.81	211	21.81	21.85	-184	27,735	-0.66%	大賣/鉅額交易
2019/05/02	91	21.49	121.1	21.47	21.50	-30.1	26,834	-0.11%	大賣/
2019/04/30	5.1	21.03	100.2	21.01	21.15	-95.1	26,317	-0.36%
2019/04/29	29.1	20.88	79	20.81	20.90	-49.9	26,122	-0.19%
2019/04/26	27	20.53	9	20.57	20.45	18	26,110	0.07%
2019/04/25	0.2	20.60	39	20.59	20.60	-38.8	26,122	-0.15%
2019/04/24	2	20.50	11	20.53	20.50	-9	26,302	-0.03%
2019/04/23	7	20.37	21	20.40	20.45	-14	26,286	-0.05%
2019/04/22	21.2	20.47	17	20.47	20.45	4.2	26,317	0.02%
2019/04/19	5.2	20.33	44	20.40	20.40	-38.8	26,539	-0.15%
2019/04/18	63	20.25	4	20.24	20.20	59	26,699	0.22%
2019/04/17	23.2	20.37	0.1	20.40	20.35	23.1	26,558	0.09%
2019/04/16	8	20.45	12	20.53	20.45	-4	26,322	-0.02%
2019/04/15	95	20.51	3	20.53	20.40	92	26,435	0.35%
2019/04/12	18	20.59	2	20.68	20.55	16	26,754	0.06%
2019/04/11	3	20.67	23.2	20.70	20.70	-20.2	26,867	-0.08%
2019/04/10	30	20.61	12	20.70	20.55	18	26,937	0.07%
2019/04/09	21	20.70	35	20.71	20.75	-14	27,013	-0.05%
2019/04/08	42.1	20.50	21	20.51	20.55	21.1	26,910	0.08%
2019/04/03	21	20.36	0.4	20.40	20.35	20.6	26,705	0.08%
2019/04/02	34.1	20.36	141	20.39	20.40	-106.9	26,687	-0.40%	大賣/鉅額交易
2019/04/01	85	20.35	1	20.35	20.30	84	26,739	0.31%
2019/03/29	26	20.40	6	20.45	20.45	20	26,136	0.08%
2019/03/28	34.3	20.42	2	20.55	20.40	32.3	26,082	0.12%
2019/03/27	73	20.49	35	20.44	20.40	38	26,159	0.15%
2019/03/26	11	20.60	6	20.65	20.65	5	26,032	0.02%
2019/03/25	25.3	20.63	4	20.69	20.60	21.3	26,246	0.08%
2019/03/22	6	20.88	1.2	20.94	20.90	4.8	26,262	0.02%
2019/03/21	2.3	20.91	5.1	21.00	21.00	-2.8	26,561	-0.01%
2019/03/20	42	20.97	14	20.96	20.90	28	26,863	0.10%
2019/03/19	5	20.92	149	20.95	20.90	-144	27,412	-0.53%	大賣/鉅額交易
2019/03/18	12	20.74	6	20.83	20.85	6	27,481	0.02%
2019/03/15	9	20.68	46	20.70	20.65	-37	27,712	-0.13%
2019/03/14	27	20.46	3	20.55	20.55	24	27,247	0.09%
2019/03/13	56	20.49	5	20.55	20.45	51	27,360	0.19%
2019/03/12	12	20.58	0	0.00	20.60	12	27,326	0.04%
2019/03/11	16	20.50	3	20.55	20.45	13	27,366	0.05%
2019/03/08	52	20.43	0	0.00	20.35	52	27,427	0.19%
2019/03/07	27.8	20.61	15.4	20.60	20.60	12.4	27,577	0.04%
2019/03/06	35.1	20.60	7	20.64	20.55	28.1	27,671	0.10%
2019/03/05	9	20.66	3	20.70	20.65	6	27,714	0.02%
2019/03/04	111	20.65	3	20.65	20.75	108	27,585	0.39%	大買/鉅額交易
2019/02/27	23.5	20.80	14	20.81	20.85	9.5	27,417	0.03%
2019/02/26	5	20.68	14	20.76	20.80	-9	27,282	-0.03%
2019/02/25	12	20.66	1	20.80	20.75	11	27,137	0.04%
2019/02/22	14	20.68	12	20.70	20.75	2	26,958	0.01%
2019/02/21	8.1	20.61	15.5	20.68	20.75	-7.5	26,919	-0.03%
2019/02/20	11	20.46	6	20.53	20.55	5	27,123	0.02%
2019/02/19	26	20.46	1	20.50	20.45	25	27,327	0.09%
2019/02/18	11	20.50	1	20.50	20.45	10	27,517	0.04%
2019/02/15	26	20.47	0	0.00	20.45	26	27,909	0.09%
2019/02/14	5	20.61	11	20.62	20.60	-6	28,469	-0.02%
2019/02/13	4.5	20.65	21	20.65	20.60	-16.5	28,526	-0.06%
2019/02/12	11	20.44	24	20.50	20.55	-13	28,385	-0.05%
2019/02/11	35	20.50	89	20.56	20.45	-54	27,998	-0.19%
2019/01/30	3	20.50	30	20.63	20.70	-27	27,590	-0.10%
2019/01/29	31	20.47	2	20.55	20.55	29	27,382	0.11%
2019/01/28	16	20.61	76	20.65	20.70	-60	27,299	-0.22%
2019/01/25	6	20.61	102.3	20.64	20.60	-96.3	27,101	-0.36%	大賣/
2019/01/24	5	20.35	2	20.40	20.40	3	26,799	0.01%
2019/01/23	2	20.40	2	20.45	20.35	0	27,098	0.00%
2019/01/22	2	20.15	35	20.36	20.50	-33	27,099	-0.12%
2019/01/21	28	20.25	7.3	20.20	20.25	20.7	26,915	0.08%
2019/01/18	39	19.96	3	20.05	19.95	36	27,051	0.13%
2019/01/17	7	19.98	0	0.00	20.00	7	27,425	0.03%
2019/01/16	21	19.98	20	20.15	20.05	1	28,259	0.00%
2019/01/15	1	20.10	12	20.18	20.15	-11	28,265	-0.04%
2019/01/14	24	20.07	5	20.21	20.10	19	28,092	0.07%
2019/01/11	15	20.09	3.6	20.24	20.10	11.4	28,288	0.04%
2019/01/10	9	20.08	2.1	20.18	20.20	6.9	28,063	0.02%
2019/01/09	0	0.00	47	20.17	20.25	-47	27,976	-0.17%
2019/01/08	45	19.94	3	20.10	19.95	42	27,952	0.15%
2019/01/07	2	20.00	12	20.06	20.10	-10	28,441	-0.04%
2019/01/04	57.3	19.77	5	19.90	19.80	52.3	29,344	0.18%
2019/01/03	3	19.97	10	20.00	20.00	-7	30,352	-0.02%
2019/01/02	34	19.88	1.6	20.14	19.90	32.4	30,669	0.11%
2018/12/28	3	20.05	10	20.13	20.20	-7	30,755	-0.02%
2018/12/27	107	20.00	4	20.00	19.95	103	30,893	0.33%	大買/鉅額交易
2018/12/26	18.8	19.85	6	19.88	19.80	12.8	31,347	0.04%
2018/12/25	23	19.74	143	19.75	19.75	-120	31,571	-0.38%	大賣/鉅額交易
2018/12/24	31	19.87	23	19.89	19.85	8	31,770	0.03%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/21	25	19.90	0	0.00	19.90	25	32,371	0.08%
2018/12/20	49	19.96	3	20.00	19.95	46	32,619	0.14%
2018/12/19	18	20.05	8.8	20.06	20.15	9.2	32,555	0.03%
2018/12/18	59	20.12	7	20.16	20.00	52	32,766	0.16%
2018/12/17	23.4	20.26	22	20.25	20.20	1.4	33,529	0.00%
2018/12/14	4	20.24	52.8	20.27	20.45	-48.8	34,004	-0.14%
2018/12/13	13.3	20.10	123	20.05	20.10	-109.7	33,884	-0.32%	大賣/鉅額交易
2018/12/12	224	19.90	0	0.00	19.90	224	33,804	0.66%	大買/鉅額交易
2018/12/11	42	19.95	4	20.00	20.00	38	32,968	0.12%
2018/12/10	57	20.01	15	20.05	20.00	42	32,772	0.13%
2018/12/07	50	20.22	0	0.00	20.20	50	32,513	0.15%
2018/12/06	50	20.28	4	20.40	20.35	46	32,465	0.14%
2018/12/05	34.1	20.48	0	0.00	20.45	34.1	32,426	0.11%
2018/12/04	10	20.63	4	20.70	20.65	6	32,496	0.02%
2018/12/03	4	20.70	137.3	20.68	20.70	-133.3	32,469	-0.41%	大賣/鉅額交易
2018/11/30	113	20.49	15	20.53	20.45	98	32,270	0.30%	大買/
2018/11/29	69	20.47	0	0.00	20.40	69	31,986	0.22%
2018/11/28	44	20.52	20.3	20.65	20.60	23.7	31,806	0.07%
2018/11/27	51	20.52	11	20.60	20.60	40	31,712	0.13%
2018/11/26	8	20.76	50.2	20.82	20.65	-42.2	31,800	-0.13%
2018/11/23	39	20.54	3	20.57	20.50	36	31,676	0.11%
2018/11/22	17	20.66	0.8	20.80	20.70	16.2	31,618	0.05%
2018/11/21	18	20.80	12	20.80	20.85	6	31,646	0.02%
2018/11/20	12	21.10	0	0.00	21.00	12	31,556	0.04%
2018/11/19	0	0.00	79.1	21.31	21.35	-79.1	31,507	-0.25%
2018/11/16	2	21.00	59	21.00	21.10	-57	31,257	-0.18%
2018/11/15	24	20.58	10	20.65	20.70	14	30,961	0.05%
2018/11/14	27	20.73	0	0.00	20.70	27	30,812	0.09%
2018/11/13	37	20.78	4	20.94	20.90	33	30,538	0.11%
2018/11/12	2.2	21.15	5	21.16	21.10	-2.9	30,184	-0.01%
2018/11/08	9	21.12	5	21.17	21.20	4	30,660	0.01%
2018/11/07	5.1	20.95	15	20.96	21.00	-9.9	30,638	-0.03%
2018/11/06	5	20.65	23	20.72	20.75	-18	31,190	-0.06%
2018/11/05	21.5	20.61	8	20.65	20.75	13.5	31,357	0.04%
2018/11/02	85	20.55	21	20.56	20.80	64	31,507	0.20%
2018/11/01	9	20.41	4	20.50	20.35	5	31,652	0.02%
2018/10/31	8	20.24	51	20.30	20.65	-43	32,056	-0.13%
2018/10/30	3	19.92	5.3	19.95	19.95	-2.3	31,843	-0.01%
2018/10/29	49	19.84	5.2	19.89	19.80	43.8	32,258	0.14%
2018/10/26	35.3	19.97	5	19.99	19.90	30.3	32,467	0.09%
2018/10/25	42.5	19.93	21	19.90	19.90	21.5	32,549	0.07%
2018/10/24	50	20.46	1	20.65	20.40	49	32,425	0.15%
2018/10/23	15.5	20.88	11	20.95	20.95	4.5	31,694	0.01%
2018/10/22	23	21.19	0	0.00	21.10	23	31,566	0.07%
2018/10/19	29.7	20.93	1	20.95	21.15	28.7	32,037	0.09%
2018/10/18	8	21.10	13	21.14	21.15	-5	31,970	-0.02%
2018/10/17	80	21.13	5	21.29	21.05	75	32,056	0.23%
2018/10/16	60	21.19	5	21.34	21.15	55	32,242	0.17%
2018/10/15	31	21.25	12	21.27	21.20	19	32,038	0.06%
2018/10/12	86.3	21.19	80	21.29	21.70	6.3	31,832	0.02%
2018/10/11	114	21.32	30.9	21.33	21.15	83.1	30,930	0.27%	大買/
2018/10/09	15	22.72	29	22.77	22.75	-14	29,737	-0.05%
2018/10/08	23	22.54	3	22.57	22.55	20	29,411	0.07%
2018/10/05	15	22.51	27	22.62	22.70	-12	29,290	-0.04%
2018/10/04	0	0.00	67	22.61	22.95	-67	29,177	-0.23%
2018/10/03	12	22.39	1	22.45	22.50	11	28,887	0.04%
2018/10/02	27.8	22.57	19	22.60	22.60	8.8	29,147	0.03%
2018/10/01	4.3	22.83	8	22.94	22.95	-3.7	29,637	-0.01%
2018/09/28	11	22.83	15	22.92	23.00	-4	30,451	-0.01%
2018/09/27	3	22.78	23.2	22.81	23.00	-20.2	30,471	-0.07%
2018/09/26	2	22.55	9	22.56	22.40	-7	30,306	-0.02%
2018/09/25	4	22.59	29	22.56	22.60	-25	31,058	-0.08%
2018/09/21	0	0.00	53	22.34	22.45	-53	31,317	-0.17%
2018/09/20	21	21.98	73	22.03	22.15	-52	31,159	-0.17%
2018/09/19	17.2	21.76	49	21.72	21.80	-31.8	31,153	-0.10%
2018/09/18	0	0.00	103	21.55	21.55	-103	31,334	-0.33%	大賣/鉅額交易
2018/09/17	3	21.38	15.4	21.38	21.45	-12.4	31,536	-0.04%
2018/09/14	7	21.22	39	21.30	21.40	-32	31,735	-0.10%
2018/09/13	10	21.12	0	0.00	21.20	10	31,826	0.03%
2018/09/12	10	21.15	0.6	21.20	21.20	9.4	31,995	0.03%
2018/09/11	0	0.00	34	21.42	21.45	-34	32,145	-0.11%
2018/09/10	7	21.23	8	21.34	21.30	-1	32,670	0.00%
2018/09/07	28	21.08	12	21.10	21.15	16	33,066	0.05%
2018/09/06	50	21.14	0	21.20	21.15	50	33,457	0.15%
2018/09/05	87	21.27	0.2	21.30	21.20	86.8	33,573	0.26%
2018/09/04	1	21.45	14.1	21.49	21.55	-13.1	33,601	-0.04%
2018/09/03	19	21.28	82	21.25	21.35	-63	33,598	-0.19%
2018/08/31	17	21.28	10	21.60	21.60	7	33,693	0.02%
2018/08/30	3	21.32	0.5	21.35	21.35	2.5	33,603	0.01%
2018/08/29	0	0.00	8	21.46	21.55	-8	33,891	-0.02%
2018/08/28	2	21.55	255	21.49	21.60	-253	34,008	-0.74%	大賣/鉅額交易
2018/08/27	0	0.00	3	21.50	21.50	-3	34,035	-0.01%
2018/08/24	4.2	21.35	2	21.38	21.45	2.2	34,107	0.01%
2018/08/23	5	21.47	30	21.53	21.55	-25	35,043	-0.07%
2018/08/22	0.1	21.45	29	21.46	21.50	-28.9	35,855	-0.08%
2018/08/21	11	21.39	4	21.35	21.40	7	35,721	0.02%
2018/08/20	60	21.25	7	21.29	21.30	53	35,805	0.15%
2018/08/17	0	0.00	7.1	21.18	21.15	-7.1	35,930	-0.02%
2018/08/16	30	21.08	7	21.26	20.95	23	35,907	0.06%
2018/08/15	38	21.19	33	21.28	21.30	5	35,832	0.01%
2018/08/14	4	21.05	44	21.10	21.20	-40	35,891	-0.11%
2018/08/13	78	20.88	6	20.93	20.80	72	36,053	0.20%
2018/08/10	62.1	21.28	6	21.27	21.30	56.1	35,638	0.16%
2018/08/09	8	21.25	0	0.00	21.15	8	35,807	0.02%
2018/08/08	72.1	21.52	246	21.45	21.40	-173.9	35,680	-0.49%	大賣/鉅額交易
2018/08/07	48	21.50	134	21.47	21.45	-86	35,769	-0.24%	大賣/
2018/08/06	23	21.35	7	21.42	21.45	16	35,645	0.04%
2018/08/03	50	21.04	25	21.09	21.20	25	36,403	0.07%
2018/08/02	38	20.84	13	21.07	20.75	25	36,266	0.07%
2018/08/01	15	20.88	67	20.98	21.10	-52	36,116	-0.14%
2018/07/31	149	20.72	43	20.75	20.75	106	35,911	0.30%	大買/鉅額交易
2018/07/30	42.3	20.52	4	20.65	20.50	38.3	35,161	0.11%
2018/07/27	80	20.55	36	20.60	20.65	44	35,318	0.12%
2018/07/26	58.3	20.40	18.1	20.54	20.55	40.2	35,521	0.11%
2018/07/25	47	20.50	28	20.60	20.50	19	35,512	0.05%
2018/07/24	10	20.48	1	20.50	20.50	9	35,542	0.03%
2018/07/23	17	20.42	2	20.40	20.45	15	35,543	0.04%
2018/07/20	1	20.45	7	20.55	20.50	-6	35,461	-0.02%
2018/07/19	87	20.42	1.2	20.46	20.40	85.8	35,508	0.24%
2018/07/18	23	20.54	15	20.67	20.60	8	35,237	0.02%
2018/07/17	52	20.52	1	20.55	20.50	51	35,090	0.15%
2018/07/16	32	20.65	2	20.75	20.65	30	35,177	0.09%
2018/07/13	4	20.65	35	20.67	20.70	-31	35,561	-0.09%
2018/07/12	25	20.50	50	20.57	20.55	-25	35,699	-0.07%
2018/07/11	29.1	20.38	2	20.45	20.45	27.1	35,729	0.08%
2018/07/10	44.1	20.46	22	20.58	20.40	22.1	35,582	0.06%
2018/07/09	86	20.48	5	20.60	20.50	81	35,451	0.23%
2018/07/06	46	21.55	232	21.59	21.50	-186	34,888	-0.53%	大賣/鉅額交易
2018/07/05	13	21.65	0	0.00	21.70	13	34,150	0.04%
2018/07/04	4	21.63	1	21.65	21.80	3	34,001	0.01%
2018/07/03	21	21.71	14	21.88	21.65	7	34,097	0.02%
2018/07/02	29	21.72	91	21.75	21.70	-62	33,726	-0.18%
2018/06/29	14	21.79	15	21.96	21.95	-1	33,189	0.00%
2018/06/28	15	21.72	8	21.82	21.75	7	32,256	0.02%
2018/06/27	4.8	21.88	16	21.98	21.90	-11.2	31,673	-0.04%
2018/06/26	19.1	21.81	23	21.90	21.75	-3.9	31,466	-0.01%
2018/06/25	5.1	21.82	4.5	21.87	21.75	0.6	31,504	0.00%
2018/06/22	0	0.00	2	21.85	21.85	-2	31,675	-0.01%
2018/06/21	10	21.74	2.3	21.97	21.70	7.7	31,678	0.02%
2018/06/20	0	0.00	20	21.90	21.85	-20	32,358	-0.06%
2018/06/19	42	21.68	10	21.75	21.60	32	32,291	0.10%
2018/06/15	7	21.81	4.1	22.10	22.15	2.9	31,926	0.01%
2018/06/14	40	22.00	0.1	21.95	21.90	39.9	31,544	0.13%
2018/06/13	101	22.35	32	22.35	22.35	69	31,192	0.22%	大買/
2018/06/12	10	22.11	4	22.14	22.10	6	32,170	0.02%
2018/06/11	1	22.30	49	22.30	22.35	-48	32,173	-0.15%
2018/06/08	108	22.34	164	22.35	22.35	-56	32,354	-0.17%	大買/大賣/
2018/06/07	11.8	22.40	23	22.36	22.50	-11.2	32,491	-0.03%
2018/06/06	1	22.25	33.7	22.41	22.45	-32.7	32,693	-0.10%
2018/06/05	1	22.00	30.2	22.11	22.20	-29.2	32,579	-0.09%
2018/06/04	5	21.71	10	21.92	21.95	-5	32,605	-0.02%
2018/06/01	5.5	21.61	1	21.75	21.70	4.5	32,787	0.01%
2018/05/31	56.5	21.69	1	21.70	21.60	55.5	33,175	0.17%
2018/05/30	135	21.78	7	21.85	21.60	128	32,648	0.39%	大買/鉅額交易
2018/05/29	4	22.01	5.8	22.10	22.15	-1.8	32,291	-0.01%
2018/05/28	0	22.10	1	22.25	22.20	-1	32,740	0.00%
2018/05/25	0	0.00	24	22.25	22.20	-24	33,246	-0.07%
2018/05/24	2.1	22.15	5	22.23	22.15	-2.9	33,535	-0.01%
2018/05/23	1	22.10	30	22.20	22.15	-29	33,524	-0.09%
2018/05/22	1.1	22.14	39	22.21	22.15	-37.9	33,611	-0.11%
2018/05/21	5.9	22.17	4	22.15	22.15	1.9	33,968	0.01%
2018/05/18	10	22.05	16	22.09	22.10	-6	34,052	-0.02%
2018/05/17	18.1	22.09	33	22.13	22.05	-14.9	34,396	-0.04%
2018/05/16	0	0.00	30	21.96	22.05	-30	34,495	-0.09%
2018/05/15	19.8	21.98	131	21.90	21.90	-111.3	35,444	-0.31%	大賣/鉅額交易
2018/05/14	5	22.10	48	22.07	22.10	-43	36,559	-0.12%
2018/05/11	2.7	21.85	76.2	21.87	21.95	-73.5	36,817	-0.20%
2018/05/10	2.1	21.45	11.8	21.49	21.45	-9.7	36,033	-0.03%
2018/05/09	11.6	21.45	30	21.46	21.45	-18.4	35,954	-0.05%
2018/05/08	3	21.18	82.3	21.28	21.35	-79.3	36,181	-0.22%
2018/05/07	16	21.07	3	21.13	21.10	13	36,271	0.04%
2018/05/04	34	21.00	6	21.02	21.05	28	36,765	0.08%
2018/05/03	157	21.13	1.2	21.15	21.10	155.8	37,037	0.42%	大買/鉅額交易
2018/05/02	24	21.18	4	21.30	21.15	20	37,884	0.05%
2018/04/30	9	21.28	25.2	21.28	21.25	-16.2	38,526	-0.04%
2018/04/27	37.1	21.19	10.2	21.31	21.35	26.9	39,624	0.07%
2018/04/26	30	21.22	0.2	21.25	21.25	29.8	39,821	0.07%
2018/04/25	7	21.16	5.2	21.38	21.40	1.8	39,885	0.00%
2018/04/24	42	21.26	3	21.20	21.30	39	40,058	0.10%
2018/04/23	46.2	21.39	210	21.35	21.35	-163.8	40,177	-0.41%	大賣/鉅額交易
2018/04/20	8	21.53	6	21.55	21.55	2	40,476	0.00%
2018/04/19	65	21.61	35	21.63	21.70	30	40,704	0.07%
2018/04/18	5	21.25	44	21.44	21.50	-39	40,460	-0.10%
2018/04/17	35	21.18	101	21.19	21.10	-66	40,553	-0.16%	大賣/
2018/04/16	27	21.42	6	21.47	21.55	21	40,924	0.05%
2018/04/13	11	21.55	50	21.55	21.60	-39	41,291	-0.09%
2018/04/12	13	21.43	40	21.49	21.40	-27	42,091	-0.06%
2018/04/11	15	21.22	24	21.30	21.50	-9	42,407	-0.02%
2018/04/10	61	21.00	7	21.11	21.05	54	42,605	0.13%
2018/04/09	14	20.99	8	21.24	21.00	6	42,693	0.01%
2018/04/03	48	20.85	0	0.00	20.90	48	42,305	0.11%
2018/04/02	5.2	21.10	0	0.00	21.05	5.2	42,226	0.01%
2018/03/31	5	21.15	4	21.25	21.20	1	42,394	0.00%
2018/03/30	10	21.20	1	21.20	21.20	9	42,684	0.02%
2018/03/29	6	21.00	3	21.05	20.90	3	42,855	0.01%
2018/03/28	9	21.00	0	0.00	21.00	9	42,682	0.02%
2018/03/27	40	21.10	1	21.20	21.15	39	42,510	0.09%
2018/03/26	6	20.98	3.1	21.04	21.05	2.9	42,362	0.01%
2018/03/23	158.6	21.07	3	21.10	20.95	155.6	42,341	0.37%	大買/鉅額交易
2018/03/22	4	21.46	9	21.53	21.55	-5	41,665	-0.01%
2018/03/21	16	21.43	0	0.00	21.50	16	41,595	0.04%
2018/03/20	1.3	21.51	10	21.50	21.55	-8.7	41,940	-0.02%
2018/03/19	13	21.40	25.1	21.58	21.60	-12.1	42,411	-0.03%
2018/03/16	66	21.35	4	21.41	21.30	62	42,333	0.15%
2018/03/15	23	21.63	2	21.65	21.60	21	41,350	0.05%
2018/03/14	0	0.00	8	21.84	21.80	-8	41,261	-0.02%
2018/03/13	5.2	21.82	6	21.94	21.90	-0.8	41,012	0.00%
2018/03/12	2	21.73	26	21.84	21.90	-24	40,888	-0.06%
2018/03/09	3	21.75	12	21.77	21.65	-9	41,045	-0.02%
2018/03/08	0	0.00	1	21.60	21.60	-1	41,320	0.00%
2018/03/07	8.1	21.42	23.1	21.41	21.40	-15	41,693	-0.04%
2018/03/06	0	0.00	11	21.60	21.70	-11	41,997	-0.03%
2018/03/05	7	21.61	45	21.69	21.50	-38	42,307	-0.09%
2018/03/02	1.1	21.42	10	21.54	21.65	-8.9	41,960	-0.02%
2018/03/01	5	21.65	42.4	21.64	21.50	-37.4	41,744	-0.09%
2018/02/27	1.5	21.45	23	21.49	21.35	-21.5	41,174	-0.05%
2018/02/26	11	21.49	4	21.46	21.40	7	40,717	0.02%
2018/02/23	29	21.20	5.1	21.20	21.25	23.9	40,645	0.06%
2018/02/22	3	20.98	17	21.08	21.20	-14	42,130	-0.03%
2018/02/21	16	20.95	16	21.02	21.10	0	42,643	0.00%
2018/02/12	50	20.59	21	20.65	20.60	29	42,169	0.07%
2018/02/09	22	20.35	9	20.40	20.35	13	42,068	0.03%
2018/02/08	41	20.60	15	20.64	20.60	26	41,488	0.06%
2018/02/07	112	20.26	132	20.39	20.35	-20	41,165	-0.05%	大買/大賣/
2018/02/06	126	19.85	58.6	19.86	19.70	67.4	40,071	0.17%	大買/
2018/02/05	45	20.85	12	20.88	20.85	33	38,605	0.09%
2018/02/02	155	21.15	151	21.25	21.30	4	38,047	0.01%	大買/大賣/
2018/02/01	1	21.30	0	0.00	21.30	1	37,838	0.00%
2018/01/31	7	21.04	83	21.17	21.30	-76	37,489	-0.20%
2018/01/30	17	21.14	15	21.17	21.10	2	37,024	0.01%
2018/01/29	7	21.23	6	21.32	21.20	1	36,554	0.00%
2018/01/26	5	21.13	11	21.15	21.15	-6	35,918	-0.02%
2018/01/25	20.2	21.12	37	21.22	21.30	-16.8	35,288	-0.05%
2018/01/24	97	20.98	16.2	20.97	21.05	80.8	34,288	0.24%
2018/01/23	42.2	21.31	54	21.30	21.30	-11.8	33,227	-0.04%
2018/01/22	3.1	21.85	7.1	21.82	21.85	-4	31,983	-0.01%
2018/01/19	46.1	21.63	14.5	21.64	21.70	31.6	31,896	0.10%
2018/01/18	1	21.95	3	21.95	21.90	-2	31,753	-0.01%
2018/01/17	12	21.88	24.7	21.98	22.00	-12.7	31,366	-0.04%
2018/01/16	90	21.97	17	22.16	22.00	73	31,197	0.23%
2018/01/15	13	21.91	82.2	22.06	22.15	-69.2	30,820	-0.22%
2018/01/12	1	21.60	11	21.75	21.75	-10	30,268	-0.03%
2018/01/11	4	21.55	37	21.51	21.70	-33	30,007	-0.11%
2018/01/10	20.1	21.40	18.1	21.56	21.70	2	29,985	0.01%
2018/01/09	15	21.25	11	21.29	21.40	4	29,340	0.01%
2018/01/08	9	21.21	36.3	21.18	21.50	-27.3	28,915	-0.09%
2018/01/05	0.5	20.80	31.2	20.78	20.90	-30.7	27,919	-0.11%
2018/01/04	7	20.59	66.3	20.58	20.65	-59.3	27,726	-0.21%
2018/01/03	5	20.56	14	20.58	20.65	-9	27,627	-0.03%
2018/01/02	10	20.40	28	20.45	20.45	-18	27,589	-0.07%