中信金 (2891)-富邦-建國券商分點個股進出

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
34.75
漲跌
▲0.65
漲幅
+1.91%
成交量
94,312張
產業
上市金融類股
2800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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	35	34.62	108.8	34.71	34.75	-73.8	45,570	-0.16%	大賣/
2024/05/02	114	34.10	43	34.18	34.10	71	44,425	0.16%	大買/
2024/04/30	255	34.21	93.3	34.32	34.10	161.7	43,849	0.37%	大買/鉅額交易
2024/04/29	276.5	34.07	467.5	34.11	34.25	-191	42,804	-0.45%	大買/大賣/鉅額交易
2024/04/26	0	0.00	5	31.38	31.15	-5	40,402	-0.01%
2024/04/25	21.8	31.04	5	31.15	31.00	16.8	40,831	0.04%
2024/04/24	33	31.79	5	31.96	31.45	28	41,070	0.07%
2024/04/23	4	31.58	4	31.65	31.55	0	41,790	0.00%
2024/04/22	6	31.41	22.7	31.52	31.35	-16.6	42,071	-0.04%
2024/04/19	96.7	30.99	18.7	30.92	31.00	78	41,661	0.19%
2024/04/18	25.2	31.72	18.5	31.77	31.70	6.7	41,147	0.02%
2024/04/17	18	31.64	39.2	31.52	31.50	-21.2	40,960	-0.05%
2024/04/16	69.3	31.11	77.5	31.18	30.95	-8.2	40,923	-0.02%
2024/04/15	1.3	31.68	41.7	31.99	31.95	-40.4	40,429	-0.10%
2024/04/12	6.2	31.77	12	32.03	31.75	-5.8	40,770	-0.01%
2024/04/11	7.1	31.73	3	31.67	31.95	4.1	40,863	0.01%
2024/04/10	39.9	32.05	14.5	31.98	31.85	25.4	41,139	0.06%
2024/04/09	14.5	32.08	5.4	32.07	32.15	9.1	41,635	0.02%
2024/04/08	2.5	32.10	33	32.07	32.05	-30.5	41,979	-0.07%
2024/04/03	39.4	31.53	3	31.68	31.45	36.4	41,810	0.09%
2024/04/02	36.2	31.75	6.2	31.82	31.80	30	41,734	0.07%
2024/04/01	256.3	31.87	30.1	32.15	31.65	226.2	41,763	0.54%	大買/鉅額交易
2024/03/29	7.8	32.79	162.2	32.76	33.05	-154.3	41,294	-0.37%	大賣/鉅額交易
2024/03/28	21.2	32.26	15.4	32.32	32.40	5.8	40,295	0.01%
2024/03/27	1.2	32.40	89.7	32.23	32.60	-88.6	39,833	-0.22%
2024/03/26	25	31.78	30.1	32.00	31.80	-5.1	39,715	-0.01%
2024/03/25	25	31.75	4	31.81	31.70	21	40,159	0.05%
2024/03/22	56.4	31.99	66.4	32.19	31.90	-10	40,539	-0.02%
2024/03/21	2	31.90	110.4	31.99	31.95	-108.4	40,415	-0.27%	大賣/鉅額交易
2024/03/20	50.7	31.40	108.7	31.41	31.25	-58.1	40,546	-0.14%	大賣/
2024/03/19	3.4	31.68	32.7	31.69	31.75	-29.3	40,945	-0.07%
2024/03/18	26.4	31.42	18.7	31.61	31.50	7.7	40,987	0.02%
2024/03/15	19.1	31.47	45.5	31.53	31.75	-26.4	41,028	-0.06%
2024/03/14	40	31.89	147.2	31.98	32.00	-107.1	40,281	-0.27%	大賣/鉅額交易
2024/03/13	47.7	31.55	479.4	31.17	31.85	-431.7	40,118	-1.08%	大賣/鉅額交易
2024/03/12	25	30.24	112.8	30.32	30.45	-87.7	38,730	-0.23%	大賣/
2024/03/11	46.2	30.24	20.5	30.24	30.30	25.7	38,819	0.07%
2024/03/08	10.9	30.04	660.9	30.15	30.20	-650	38,852	-1.67%	大賣/鉅額交易
2024/03/07	5.2	29.46	66.1	29.55	29.80	-60.9	38,308	-0.16%
2024/03/06	14.5	29.49	54.2	29.44	29.50	-39.8	38,080	-0.10%
2024/03/05	58.7	29.12	10	29.13	29.15	48.7	38,671	0.13%
2024/03/04	7.4	29.19	13.1	29.18	29.20	-5.6	39,027	-0.01%
2024/03/01	36.5	29.18	8	29.17	29.05	28.5	39,567	0.07%
2024/02/29	20.5	29.11	12	29.29	29.40	8.5	39,774	0.02%
2024/02/27	18	29.08	62	29.14	29.00	-44	39,506	-0.11%
2024/02/26	5.3	29.21	21.5	29.10	29.10	-16.2	39,708	-0.04%
2024/02/23	113.2	29.11	10.9	29.15	28.90	102.4	39,946	0.26%	大買/鉅額交易
2024/02/22	19.2	29.25	52.3	29.21	29.30	-33.1	40,476	-0.08%
2024/02/21	36	28.95	7.4	28.97	28.95	28.6	40,628	0.07%
2024/02/20	14.2	28.94	60.1	28.90	29.00	-45.9	40,852	-0.11%
2024/02/19	6.2	28.46	67.2	28.56	28.70	-61	41,036	-0.15%
2024/02/16	53.1	28.29	10.5	28.30	28.25	42.6	41,940	0.10%
2024/02/15	0	0.00	62.5	28.46	28.40	-62.5	42,544	-0.15%
2024/02/05	11.5	28.17	3.3	28.26	28.15	8.2	42,264	0.02%
2024/02/02	68.5	28.30	7	28.34	28.30	61.5	42,121	0.15%
2024/02/01	13.2	28.47	26.1	28.59	28.65	-12.9	41,868	-0.03%
2024/01/31	3.5	28.39	19	28.43	28.45	-15.5	41,496	-0.04%
2024/01/30	0.3	28.43	29	28.47	28.40	-28.7	41,448	-0.07%
2024/01/29	4	28.48	66.6	28.51	28.50	-62.6	41,631	-0.15%
2024/01/26	3	28.48	120.4	28.42	28.50	-117.4	42,284	-0.28%	大賣/鉅額交易
2024/01/25	2.1	28.12	29.3	28.08	28.15	-27.3	41,874	-0.07%
2024/01/24	41.4	27.93	36.9	27.90	28.00	4.5	41,763	0.01%
2024/01/23	27.1	27.99	25.1	28.10	28.10	2	41,710	0.00%
2024/01/22	69.4	28.04	82.2	28.06	28.20	-12.8	41,516	-0.03%
2024/01/19	11.2	27.77	11.1	27.80	27.90	0.1	41,418	0.00%
2024/01/18	19.1	27.62	4.7	27.64	27.85	14.4	41,266	0.03%
2024/01/17	32.6	27.58	41	27.66	27.55	-8.4	40,993	-0.02%
2024/01/16	41.2	27.76	3	27.92	27.95	38.2	40,075	0.10%
2024/01/15	7	28.15	48	28.21	28.15	-41	39,622	-0.10%
2024/01/12	45.3	28.05	18.1	28.05	28.05	27.2	40,082	0.07%
2024/01/11	1.2	28.20	43.9	28.31	28.35	-42.7	40,188	-0.11%
2024/01/10	8.1	27.80	20	27.99	28.05	-11.9	40,432	-0.03%
2024/01/09	10.2	28.49	41	28.30	28.10	-30.8	40,259	-0.08%
2024/01/08	3	28.23	29	28.38	28.40	-26	40,118	-0.06%
2024/01/05	6	28.13	42.5	28.09	28.10	-36.5	39,708	-0.09%
2024/01/04	7.5	28.29	96.2	28.19	28.15	-88.7	39,981	-0.22%
2024/01/03	64.2	28.01	54.2	28.17	28.20	10	40,301	0.02%
2024/01/02	62.1	28.06	9	28.19	28.35	53.1	39,794	0.13%
2023/12/29	24.5	28.19	5.5	28.24	28.35	19	39,694	0.05%
2023/12/28	1.2	28.18	42.8	28.19	28.40	-41.6	40,119	-0.10%
2023/12/27	17.8	27.96	18.5	28.03	28.10	-0.7	39,994	0.00%
2023/12/26	14.5	27.99	37.2	27.97	28.00	-22.7	39,736	-0.06%
2023/12/25	2.5	27.67	36.6	27.81	27.85	-34.2	39,749	-0.09%
2023/12/22	19.1	27.66	9	27.71	27.75	10.1	39,841	0.03%
2023/12/21	40.2	27.55	79	27.62	27.85	-38.8	39,823	-0.10%
2023/12/20	91.2	27.80	27.3	27.77	27.80	63.9	39,621	0.16%
2023/12/19	23.2	28.03	48.8	28.12	28.25	-25.6	39,245	-0.07%
2023/12/18	20.5	28.21	133.7	28.31	28.25	-113.3	39,215	-0.29%	大賣/鉅額交易
2023/12/15	21	28.29	67.6	28.23	28.15	-46.5	39,079	-0.12%
2023/12/14	16.3	28.28	104.1	28.31	28.45	-87.8	38,507	-0.23%	大賣/
2023/12/13	7.3	27.81	53.7	27.86	27.95	-46.4	37,644	-0.12%
2023/12/12	11	27.58	31	27.58	27.60	-19.9	37,938	-0.05%
2023/12/11	16.2	27.26	39.4	27.27	27.40	-23.2	37,935	-0.06%
2023/12/08	1	27.20	320.5	27.31	27.50	-319.5	37,985	-0.84%	大賣/鉅額交易
2023/12/07	83	26.78	1	27.00	26.85	82	37,292	0.22%
2023/12/06	30.2	27.03	51.3	27.04	27.10	-21.1	37,464	-0.06%
2023/12/05	195.6	26.60	404	26.59	26.75	-208.4	37,353	-0.56%	大買/大賣/鉅額交易
2023/12/04	33.4	26.87	572	26.85	26.90	-538.7	37,050	-1.45%	大賣/鉅額交易
2023/12/01	16.8	27.01	12	27.06	26.95	4.8	36,998	0.01%
2023/11/30	2.1	27.15	37.5	27.21	27.35	-35.4	36,882	-0.10%
2023/11/29	52.8	26.99	3.1	27.00	26.85	49.7	35,893	0.14%
2023/11/28	17	27.22	67	27.28	27.15	-50	35,403	-0.14%
2023/11/27	124.1	26.76	21	27.08	26.70	103	35,110	0.29%	大買/鉅額交易
2023/11/24	6.4	26.71	8	26.73	26.75	-1.6	34,855	0.00%
2023/11/23	126.6	26.76	40.9	26.82	26.85	85.7	34,580	0.25%	大買/
2023/11/22	12	27.06	41.5	27.07	27.20	-29.5	34,138	-0.09%
2023/11/21	13.1	27.01	741.3	27.05	27.05	-728.2	33,878	-2.15%	大賣/鉅額交易
2023/11/20	5.1	26.62	382.4	26.70	26.85	-377.3	33,355	-1.13%	大賣/鉅額交易
2023/11/17	4.6	26.82	39.4	26.85	26.85	-34.8	33,129	-0.11%
2023/11/16	61.2	26.62	36.6	26.69	26.85	24.6	33,127	0.07%
2023/11/15	681.7	26.66	249.9	26.59	26.80	431.8	32,938	1.31%	大買/大賣/鉅額交易
2023/11/14	12.5	26.03	201.3	26.08	26.15	-188.8	32,064	-0.59%	大賣/鉅額交易
2023/11/13	6	25.62	41.6	25.68	25.60	-35.6	32,148	-0.11%
2023/11/10	13	25.44	58	25.48	25.50	-45	32,748	-0.14%
2023/11/09	11	25.30	15.8	25.32	25.35	-4.8	33,119	-0.01%
2023/11/08	6.1	25.14	8.1	25.19	25.10	-2	33,673	-0.01%
2023/11/07	44.4	25.08	49	25.16	25.15	-4.6	33,742	-0.01%
2023/11/06	12.1	25.34	73.8	25.33	25.30	-61.7	33,942	-0.18%
2023/11/03	23	25.22	72.9	25.17	25.35	-49.9	34,020	-0.15%
2023/11/02	2	24.65	14.5	24.68	24.70	-12.5	33,840	-0.04%
2023/11/01	8	24.35	7.3	24.41	24.35	0.7	34,213	0.00%
2023/10/31	75.1	24.28	0.9	24.35	24.35	74.2	35,314	0.21%
2023/10/30	39.5	24.34	0	0.00	24.35	39.5	36,096	0.11%
2023/10/27	6.8	24.69	5	24.62	24.60	1.8	36,463	0.00%
2023/10/26	53.3	24.43	2.6	24.55	24.35	50.8	36,899	0.14%
2023/10/25	7.4	24.64	2.7	24.61	24.65	4.7	36,740	0.01%
2023/10/24	15.6	24.33	7	24.39	24.45	8.6	36,657	0.02%
2023/10/23	41.7	24.38	8	24.54	24.35	33.7	36,617	0.09%
2023/10/20	66.6	24.50	0.1	24.70	24.65	66.5	36,642	0.18%
2023/10/19	12.4	24.95	11.6	24.93	24.85	0.8	36,495	0.00%
2023/10/18	16.7	24.99	13	25.02	25.15	3.7	36,784	0.01%
2023/10/17	250.3	25.12	8	25.16	25.15	242.3	36,806	0.66%	大買/鉅額交易
2023/10/16	206.2	25.08	27.1	25.20	25.35	179.1	37,220	0.48%	大買/鉅額交易
2023/10/13	216.6	24.98	41	25.14	25.15	175.6	37,555	0.47%	大買/鉅額交易
2023/10/12	194.1	25.10	79.7	25.13	25.20	114.4	38,011	0.30%	大買/鉅額交易
2023/10/11	27.3	24.78	111.1	24.69	24.90	-83.8	37,994	-0.22%	大賣/
2023/10/06	19.8	24.24	22	24.19	24.25	-2.2	37,359	-0.01%
2023/10/05	45.2	23.90	27.1	24.09	24.10	18.1	37,413	0.05%
2023/10/04	145.7	23.81	0	0.00	23.70	145.7	37,241	0.39%	大買/鉅額交易
2023/10/03	21.8	24.23	0	24.20	24.20	21.8	36,707	0.06%
2023/10/02	42	24.51	9.5	24.51	24.50	32.5	36,681	0.09%
2023/09/28	43.1	24.47	3	24.55	24.50	40.1	37,388	0.11%
2023/09/27	76.5	24.39	13	24.38	24.40	63.5	37,331	0.17%
2023/09/26	45.5	24.46	33	24.53	24.55	12.5	37,243	0.03%
2023/09/25	50	24.41	34.5	24.52	24.60	15.5	37,073	0.04%
2023/09/22	80.6	24.23	56	24.23	24.25	24.6	37,010	0.07%
2023/09/21	120.9	24.39	11	24.57	24.35	109.9	36,646	0.30%	大買/鉅額交易
2023/09/20	367.5	25.04	73	24.99	24.85	294.5	36,037	0.82%	大買/鉅額交易
2023/09/19	19.2	24.95	78.3	24.98	24.95	-59.1	35,721	-0.17%
2023/09/18	17	24.72	1	24.85	24.95	16	35,670	0.04%
2023/09/15	45.3	24.65	49	24.67	24.85	-3.7	35,673	-0.01%
2023/09/14	36	24.87	46.3	24.93	25.00	-10.3	34,978	-0.03%
2023/09/13	12.3	24.46	33.6	24.48	24.70	-21.3	34,861	-0.06%
2023/09/12	2.2	24.16	53.2	24.29	24.35	-51	35,158	-0.15%
2023/09/11	23.2	24.14	42	24.23	24.25	-18.8	35,157	-0.05%
2023/09/08	25	23.95	11.6	24.04	24.05	13.4	35,079	0.04%
2023/09/07	33.6	23.59	0.1	23.70	23.60	33.5	35,101	0.10%
2023/09/06	30.6	23.79	1.3	23.79	23.65	29.3	35,328	0.08%
2023/09/05	10.5	23.94	202.1	24.00	24.00	-191.6	35,773	-0.54%	大賣/鉅額交易
2023/09/04	18	23.89	1.4	23.84	23.95	16.6	35,972	0.05%
2023/09/01	31.4	23.80	211	23.80	23.80	-179.6	36,246	-0.50%	大賣/鉅額交易
2023/08/31	45.2	23.77	3.1	23.80	23.85	42.1	36,367	0.12%
2023/08/30	99.7	23.97	8	24.09	23.90	91.6	36,238	0.25%
2023/08/29	117.1	23.89	13.3	23.88	24.00	103.8	36,282	0.29%	大買/鉅額交易
2023/08/28	5	23.75	3.2	23.80	23.80	1.8	36,345	0.00%
2023/08/25	44.2	23.66	5	23.75	23.50	39.2	37,283	0.11%
2023/08/24	8	23.84	31.6	23.81	23.85	-23.6	37,333	-0.06%
2023/08/23	438	23.73	7	23.75	23.70	431	37,180	1.16%	大買/鉅額交易
2023/08/22	62.5	23.66	8.7	23.44	23.55	53.8	37,194	0.14%
2023/08/21	43.3	23.84	59.5	23.84	23.85	-16.2	36,888	-0.04%
2023/08/18	69.5	23.36	62.4	23.63	23.35	7.1	36,736	0.02%
2023/08/17	115.3	23.02	30	23.07	23.25	85.3	36,714	0.23%	大買/
2023/08/16	118.5	23.33	54.1	23.32	23.40	64.4	36,242	0.18%	大買/
2023/08/15	111.1	23.96	98	24.01	23.90	13.1	35,831	0.04%	大買/
2023/08/14	204	24.23	36.3	24.42	24.30	167.7	35,662	0.47%	大買/鉅額交易
2023/08/11	47.1	24.90	13.2	25.03	24.90	33.8	35,686	0.09%
2023/08/10	15	24.81	18.1	24.87	24.90	-3.1	35,825	-0.01%
2023/08/09	16.5	24.73	1.1	24.61	24.80	15.5	35,631	0.04%
2023/08/08	124.5	24.57	15	24.60	24.60	109.5	35,307	0.31%	大買/鉅額交易
2023/08/07	106.5	24.66	3.7	24.67	24.60	102.8	34,790	0.30%	大買/鉅額交易
2023/08/04	289.7	24.78	112	24.72	24.60	177.7	34,284	0.52%	大買/大賣/鉅額交易
2023/08/02	103.3	26.05	63	26.12	26.15	40.3	33,138	0.12%	大買/
2023/08/01	74.6	26.20	3.5	26.22	26.25	71.1	32,438	0.22%
2023/07/31	47.3	26.42	15.9	26.48	26.25	31.4	31,924	0.10%
2023/07/28	24.7	26.34	15	26.40	26.35	9.7	31,380	0.03%
2023/07/27	11.2	26.55	48.2	26.61	26.60	-37	31,388	-0.12%
2023/07/26	32.2	26.50	79.3	26.48	26.50	-47.1	31,543	-0.15%
2023/07/25	2.8	26.27	19.5	26.29	26.35	-16.7	31,479	-0.05%
2023/07/24	49.3	26.09	5	26.19	26.10	44.3	31,318	0.14%
2023/07/21	4	26.30	47.1	26.51	26.45	-43.1	30,989	-0.14%
2023/07/20	58.2	26.04	33	26.21	26.20	25.2	30,342	0.08%
2023/07/19	17.4	26.05	16	26.02	26.05	1.4	29,714	0.00%
2023/07/18	50.1	26.08	59.8	26.06	26.25	-9.7	29,118	-0.03%
2023/07/17	9	26.03	112.9	25.90	26.15	-103.9	28,487	-0.36%	大賣/鉅額交易
2023/07/14	3	25.20	59	25.23	25.40	-56	27,827	-0.20%
2023/07/13	5.4	25.01	8	25.04	24.90	-2.6	27,228	-0.01%
2023/07/12	0	0.00	50.1	25.07	25.15	-50.1	27,253	-0.18%
2023/07/11	6.2	24.84	11.2	24.87	24.95	-5	27,101	-0.02%
2023/07/10	7.3	24.49	1.4	24.70	24.50	5.9	27,102	0.02%
2023/07/07	45.3	24.24	24.7	24.22	24.60	20.6	27,058	0.08%
2023/07/06	91.1	24.44	10.2	24.35	24.50	80.9	27,061	0.30%
2023/07/05	9	24.95	98.2	25.00	24.95	-89.2	26,339	-0.34%
2023/07/04	6.1	24.93	118	24.89	24.85	-111.9	26,214	-0.43%	大賣/鉅額交易
2023/07/03	0.4	25.00	36	25.08	25.10	-35.6	26,297	-0.14%
2023/06/30	28.2	24.76	11.1	24.98	24.85	17.1	26,497	0.06%
2023/06/29	5.1	24.86	2.7	25.03	24.90	2.4	26,452	0.01%
2023/06/28	11	24.79	14	24.93	25.00	-3	26,495	-0.01%
2023/06/27	53.2	24.65	5	24.68	24.75	48.2	26,487	0.18%
2023/06/26	5.1	24.98	20	25.08	24.95	-14.9	26,395	-0.06%
2023/06/21	70.2	24.90	12	25.05	25.10	58.2	26,351	0.22%
2023/06/20	81.1	24.86	76.4	24.97	25.05	4.6	26,306	0.02%
2023/06/19	6	24.97	31.1	24.90	25.05	-25.1	26,356	-0.10%
2023/06/16	12.6	24.60	22.1	24.71	24.55	-9.6	26,527	-0.04%
2023/06/15	14.7	24.65	12	24.70	24.70	2.7	26,373	0.01%
2023/06/14	5	24.79	2.2	24.78	24.75	2.9	27,373	0.01%
2023/06/13	10.2	24.83	18.4	24.98	24.80	-8.2	28,420	-0.03%
2023/06/12	34.2	24.86	10.7	24.96	24.80	23.6	28,709	0.08%
2023/06/09	8.2	25.15	73.5	25.04	25.20	-65.3	29,323	-0.22%
2023/06/08	6.1	24.55	14	24.52	24.65	-7.9	28,992	-0.03%
2023/06/07	2.2	24.55	18.2	24.59	24.60	-16	29,102	-0.05%
2023/06/06	16.2	24.43	1	24.50	24.45	15.2	29,120	0.05%
2023/06/05	0	0.00	45.2	24.56	24.45	-45.2	29,340	-0.15%
2023/06/02	9.2	24.28	4.2	24.36	24.30	5	29,560	0.02%
2023/06/01	4	24.39	12	24.47	24.30	-8	29,602	-0.03%
2023/05/31	8.1	24.31	57	24.38	24.30	-48.9	29,580	-0.17%
2023/05/30	12	24.53	20.1	24.53	24.50	-8.1	28,817	-0.03%
2023/05/29	23.3	24.39	20	24.27	24.40	3.3	28,781	0.01%
2023/05/26	29.2	24.02	13.4	24.04	24.10	15.8	29,081	0.05%
2023/05/25	17.2	24.15	60.1	24.15	24.10	-42.9	28,947	-0.15%
2023/05/24	29.3	24.32	2	24.45	24.50	27.3	28,934	0.09%
2023/05/23	4.4	24.64	43.4	24.62	24.60	-39	28,789	-0.14%
2023/05/22	10	24.54	34.9	24.60	24.55	-24.9	28,536	-0.09%
2023/05/19	14	24.31	101.6	24.29	24.40	-87.6	28,329	-0.31%	大賣/
2023/05/18	20	24.08	190.3	24.09	24.10	-170.3	28,064	-0.61%	大賣/鉅額交易
2023/05/17	2	23.70	55.7	23.86	23.80	-53.7	28,059	-0.19%
2023/05/16	7	23.46	50.9	23.49	23.55	-43.9	27,711	-0.16%
2023/05/15	6	23.18	25	23.23	23.35	-19	27,531	-0.07%
2023/05/12	19.5	23.16	6	23.18	23.10	13.5	27,525	0.05%
2023/05/11	0	0.00	5	23.30	23.30	-5	27,439	-0.02%
2023/05/10	48	23.28	3	23.28	23.30	45	27,382	0.16%
2023/05/09	66.1	23.30	49.2	23.25	23.30	16.9	27,491	0.06%
2023/05/08	1.3	23.15	49.4	23.22	23.35	-48.1	27,613	-0.17%
2023/05/05	5.1	23.06	20.2	23.07	23.05	-15.1	27,653	-0.05%
2023/05/04	15	23.12	46.2	23.09	23.10	-31.2	28,121	-0.11%
2023/05/03	9	22.88	24.3	22.87	22.95	-15.3	28,317	-0.05%
2023/05/02	15.5	22.78	45.7	22.80	22.90	-30.3	28,638	-0.11%
2023/04/28	7	22.41	10.9	22.51	22.60	-3.9	29,309	-0.01%
2023/04/27	1.2	22.31	1	22.50	22.40	0.2	29,437	0.00%
2023/04/26	0	22.35	2	22.35	22.45	-2	29,546	-0.01%
2023/04/25	20.3	22.45	6.6	22.45	22.35	13.8	29,622	0.05%
2023/04/24	38.4	22.50	35.4	22.36	22.45	3	29,609	0.01%
2023/04/21	11	22.24	14	22.27	22.30	-3	29,753	-0.01%
2023/04/20	27.2	22.31	3.9	22.35	22.35	23.3	29,896	0.08%
2023/04/19	4.1	22.46	17.6	22.45	22.45	-13.5	30,494	-0.04%
2023/04/18	17.1	22.41	26.5	22.42	22.40	-9.4	30,543	-0.03%
2023/04/17	16.2	22.44	85	22.50	22.50	-68.8	31,004	-0.22%
2023/04/14	8.1	22.24	8.2	22.36	22.50	0	30,952	0.00%
2023/04/13	6.5	22.21	40	22.26	22.30	-33.5	30,912	-0.11%
2023/04/12	2	22.00	16.3	21.91	22.00	-14.3	30,712	-0.05%
2023/04/11	19.3	21.77	5	21.80	21.85	14.3	30,671	0.05%
2023/04/10	9.4	21.76	27	21.75	21.80	-17.6	30,480	-0.06%
2023/04/07	11.7	21.66	21	21.76	21.70	-9.3	30,451	-0.03%
2023/04/06	31.2	21.72	5	21.71	21.70	26.2	30,326	0.09%
2023/03/31	3.3	21.81	11.1	21.84	21.85	-7.8	30,257	-0.03%
2023/03/30	17.3	21.63	20	21.65	21.65	-2.8	30,650	-0.01%
2023/03/29	72	21.75	9	21.68	21.70	63	31,339	0.20%
2023/03/28	35.4	21.62	10.1	21.57	21.50	25.3	32,113	0.08%
2023/03/27	17.7	21.44	10	21.52	21.45	7.7	32,846	0.02%
2023/03/24	34.1	21.39	2	21.45	21.40	32.1	34,098	0.09%
2023/03/23	34.2	21.49	6	21.33	21.55	28.2	34,348	0.08%
2023/03/22	23.3	21.27	1.2	21.24	21.35	22.1	34,662	0.06%
2023/03/21	89.8	21.03	10.1	21.17	21.05	79.7	34,799	0.23%
2023/03/20	53.8	20.86	9.6	20.84	21.00	44.2	34,685	0.13%
2023/03/17	129.2	20.95	0	0.00	20.85	129.2	34,460	0.37%	大買/鉅額交易
2023/03/16	173.1	21.02	0	0.00	20.90	173.1	33,537	0.52%	大買/鉅額交易
2023/03/15	100.9	21.70	5	21.69	21.55	95.9	33,106	0.29%
2023/03/14	182.6	21.81	2	21.90	21.70	180.6	33,006	0.55%	大買/鉅額交易
2023/03/13	28.3	22.16	37.4	22.20	22.20	-9.1	32,321	-0.03%
2023/03/10	157.6	22.29	0	0.00	22.25	157.6	32,225	0.49%	大買/鉅額交易
2023/03/09	30.2	22.55	2	22.55	22.50	28.2	32,297	0.09%
2023/03/08	50.3	22.57	5.3	22.55	22.75	45	33,172	0.14%
2023/03/07	15.5	22.63	4.2	22.65	22.65	11.3	33,327	0.03%
2023/03/06	5.2	22.52	7.9	22.56	22.55	-2.7	33,101	-0.01%
2023/03/03	29.5	22.45	3	22.45	22.40	26.5	33,055	0.08%
2023/03/02	43.3	22.53	1.2	22.55	22.55	42.1	33,368	0.13%
2023/03/01	17.2	22.66	16.2	22.73	22.70	0.9	34,039	0.00%
2023/02/24	16.1	22.80	1	22.85	22.75	15.1	34,090	0.04%
2023/02/23	4.1	22.88	15	22.91	22.85	-10.9	34,022	-0.03%
2023/02/22	58.1	22.51	10	22.65	22.80	48.1	34,302	0.14%
2023/02/21	23.1	22.74	11.2	22.71	22.80	11.9	34,319	0.03%
2023/02/20	6	22.82	26.5	22.91	22.95	-20.5	34,675	-0.06%
2023/02/17	11.2	22.80	1.1	22.75	22.75	10.1	35,011	0.03%
2023/02/16	37	22.58	8	22.69	22.70	29	35,347	0.08%
2023/02/15	25.3	22.65	15	22.70	22.55	10.3	35,906	0.03%
2023/02/14	0.1	22.95	15.4	22.96	22.90	-15.3	35,542	-0.04%
2023/02/13	2.2	22.67	5.4	22.51	22.75	-3.3	35,761	-0.01%
2023/02/10	23.2	22.32	2.2	22.43	22.45	20.9	35,821	0.06%
2023/02/09	5.1	22.38	2	22.40	22.30	3.1	35,978	0.01%
2023/02/08	37.1	22.35	1	22.35	22.40	36	35,999	0.10%
2023/02/07	23	22.41	1	22.40	22.30	22	36,182	0.06%
2023/02/06	52.6	22.33	16	22.40	22.35	36.6	36,204	0.10%
2023/02/03	32.7	22.40	2	22.45	22.40	30.7	36,347	0.08%
2023/02/02	42.3	22.54	7.5	22.59	22.50	34.8	36,284	0.10%
2023/02/01	37.7	22.71	10	22.70	22.75	27.6	35,941	0.08%
2023/01/31	39.1	23.02	3	23.03	22.85	36.1	35,988	0.10%
2023/01/30	14.3	23.11	23.3	23.22	23.20	-9	35,795	-0.03%
2023/01/17	3	23.13	19.1	23.13	23.20	-16.1	35,026	-0.05%
2023/01/16	1.1	23.00	52.9	23.08	23.05	-51.8	35,085	-0.15%
2023/01/13	2	22.95	4	22.94	22.80	-2	35,071	-0.01%
2023/01/12	8	22.91	3.3	22.91	22.90	4.7	35,746	0.01%
2023/01/11	6	23.13	44.1	23.12	23.10	-38.1	36,145	-0.11%
2023/01/10	8	22.99	27.8	23.09	23.15	-19.7	36,281	-0.05%
2023/01/09	3.1	22.95	57.7	23.00	23.15	-54.7	36,241	-0.15%
2023/01/06	2	22.50	3.6	22.60	22.60	-1.6	36,142	0.00%
2023/01/05	4	22.47	54.4	22.47	22.60	-50.4	36,911	-0.14%
2023/01/04	3	22.25	29.1	22.22	22.35	-26.1	36,655	-0.07%
2023/01/03	20.1	21.88	6.5	22.15	22.15	13.7	37,051	0.04%
2022/12/30	0	0.00	10	22.24	22.10	-10	37,123	-0.03%
2022/12/29	44	21.86	8	21.91	21.90	36	37,390	0.10%
2022/12/28	24.3	22.16	17.1	22.18	22.15	7.3	37,930	0.02%
2022/12/27	2.1	22.15	6.6	22.25	22.25	-4.5	38,289	-0.01%
2022/12/26	0.1	22.05	1	22.00	22.10	-1	38,927	0.00%
2022/12/23	9.3	21.86	0	0.00	21.90	9.3	40,064	0.02%
2022/12/22	11	21.90	3.1	22.08	22.15	7.9	40,898	0.02%
2022/12/21	83.5	21.73	2.1	21.66	21.70	81.4	41,362	0.20%
2022/12/20	81.3	21.97	1.2	22.00	21.90	80.1	41,361	0.19%
2022/12/19	8.1	22.13	0	0.00	22.05	8.1	40,751	0.02%
2022/12/16	18.3	22.42	3	22.50	22.25	15.3	40,189	0.04%
2022/12/15	4	22.69	11	22.78	22.75	-7	39,518	-0.02%
2022/12/14	2	22.88	116.3	22.95	22.90	-114.3	39,290	-0.29%	大賣/鉅額交易
2022/12/13	14.4	22.81	3	22.75	22.70	11.4	38,999	0.03%
2022/12/12	14.6	22.80	10	22.87	22.90	4.6	38,858	0.01%
2022/12/09	10	22.73	53	22.76	22.70	-43	39,501	-0.11%
2022/12/08	3.1	22.74	0	0.00	22.80	3.1	39,500	0.01%
2022/12/07	0.2	22.89	90.3	23.06	23.05	-90.1	39,805	-0.23%
2022/12/06	23.2	22.46	8.2	22.70	22.40	14.9	39,379	0.04%
2022/12/05	16.2	22.84	4.1	22.91	22.75	12.1	39,214	0.03%
2022/12/02	21.6	22.53	4.2	22.60	22.50	17.4	39,140	0.04%
2022/12/01	75.8	22.76	18	23.06	22.60	57.8	39,480	0.15%
2022/11/30	23.1	23.06	38.6	23.16	23.00	-15.5	39,128	-0.04%
2022/11/29	12	22.73	29.3	22.66	22.85	-17.3	38,153	-0.05%
2022/11/28	14.2	22.22	3.1	22.36	22.20	11.1	37,723	0.03%
2022/11/25	2	22.35	85.2	22.43	22.40	-83.2	37,853	-0.22%
2022/11/24	27.2	22.39	7.2	22.48	22.45	20.1	38,158	0.05%
2022/11/23	66.1	22.50	139.5	22.41	22.55	-73.4	38,123	-0.19%	大賣/
2022/11/22	2	21.40	8	21.58	21.65	-6	37,540	-0.02%
2022/11/21	6.6	21.30	6.9	21.31	21.40	-0.4	37,520	0.00%
2022/11/18	30.2	21.37	8.1	21.37	21.40	22.1	37,471	0.06%
2022/11/17	3.1	21.62	37.4	21.61	21.65	-34.3	37,576	-0.09%
2022/11/16	27.3	21.85	24.1	22.01	21.80	3.2	37,739	0.01%
2022/11/15	16.2	21.78	226.1	21.99	22.00	-209.9	37,538	-0.56%	大賣/鉅額交易
2022/11/14	12.4	21.83	19	21.88	21.70	-6.6	37,461	-0.02%
2022/11/11	7.1	21.45	43.8	21.70	21.85	-36.7	37,305	-0.10%
2022/11/10	18.2	21.08	17	21.09	21.15	1.2	37,003	0.00%
2022/11/09	52.1	21.07	43.7	21.15	21.20	8.4	37,240	0.02%
2022/11/08	11	21.48	12	21.49	21.55	-1	36,802	0.00%
2022/11/07	11	21.39	58.1	21.29	21.45	-47.1	36,762	-0.13%
2022/11/04	2.4	20.76	51.1	20.75	20.90	-48.6	36,886	-0.13%
2022/11/03	86.1	20.60	37	20.70	20.55	49.1	37,187	0.13%
2022/11/02	52.2	20.90	2	20.88	20.85	50.2	37,302	0.13%
2022/11/01	1.2	20.93	42.1	20.91	21.10	-40.9	37,236	-0.11%
2022/10/31	25.2	20.54	20.5	20.56	20.40	4.7	37,321	0.01%
2022/10/28	9.8	20.56	48.2	20.56	20.55	-38.4	37,268	-0.10%
2022/10/27	11.1	20.60	23	20.66	20.55	-11.9	37,391	-0.03%
2022/10/26	16.1	20.33	38.1	20.37	20.35	-22.1	37,477	-0.06%
2022/10/25	13.2	19.96	6.4	19.95	20.00	6.8	37,284	0.02%
2022/10/24	50.7	19.99	18	20.01	19.90	32.7	37,507	0.09%
2022/10/21	12.3	19.84	10	19.92	20.00	2.2	37,362	0.01%
2022/10/20	56.9	19.54	6	19.55	19.70	50.9	37,386	0.14%
2022/10/19	42	19.85	6	19.83	19.90	36	36,856	0.10%
2022/10/18	32.1	19.99	59	20.00	20.10	-26.9	36,666	-0.07%
2022/10/17	61.2	19.87	3.1	19.90	19.80	58.2	36,799	0.16%
2022/10/14	58.9	19.85	5	19.82	19.80	53.9	37,156	0.15%
2022/10/13	203.3	19.77	0	0.00	19.65	203.3	37,479	0.54%	大買/鉅額交易
2022/10/12	15.2	20.17	5.1	20.27	20.25	10.1	37,051	0.03%
2022/10/11	43.4	20.15	40	20.11	20.10	3.4	37,553	0.01%
2022/10/07	15.6	20.47	7	20.51	20.45	8.6	37,778	0.02%
2022/10/06	10.5	20.50	4	20.49	20.60	6.5	38,698	0.02%
2022/10/05	21.2	20.61	17.6	20.56	20.50	3.6	39,600	0.01%
2022/10/04	23.1	20.23	72.6	20.15	20.15	-49.4	39,489	-0.13%
2022/10/03	74.7	19.80	29.5	19.76	19.70	45.2	39,279	0.12%
2022/09/30	86.4	19.87	92.3	19.84	19.85	-5.9	39,035	-0.02%
2022/09/29	69.2	20.15	7	20.11	20.05	62.2	38,420	0.16%
2022/09/28	83.8	20.31	23	20.28	20.10	60.8	38,398	0.16%
2022/09/27	122.7	20.87	9.1	20.82	20.75	113.6	37,734	0.30%	大買/鉅額交易
2022/09/26	35.5	21.34	5.3	21.37	21.25	30.2	37,481	0.08%
2022/09/23	92.7	21.53	144.4	21.75	21.65	-51.8	38,139	-0.14%	大賣/
2022/09/22	235.9	21.62	1	21.65	21.60	234.9	38,352	0.61%	大買/鉅額交易
2022/09/21	47.4	22.04	1	22.10	22.05	46.4	38,110	0.12%
2022/09/20	34.5	22.14	2	22.20	22.20	32.5	38,087	0.09%
2022/09/19	9.5	22.21	0	0.00	22.15	9.5	38,054	0.02%
2022/09/16	64.5	22.17	1	22.30	22.10	63.5	37,980	0.17%
2022/09/15	10.1	22.29	1	22.45	22.30	9.1	37,330	0.02%
2022/09/14	83.3	22.37	0	0.00	22.30	83.3	37,527	0.22%
2022/09/13	29.5	22.83	0	0.00	22.75	29.5	37,514	0.08%
2022/09/12	19.1	22.94	1	23.00	22.90	18.1	37,684	0.05%
2022/09/08	191	22.74	162	22.90	22.90	29	38,143	0.08%	大買/大賣/
2022/09/07	141.8	22.82	4.1	22.90	22.80	137.7	38,832	0.35%	大買/鉅額交易
2022/09/06	8.3	23.36	7	23.40	23.40	1.3	38,851	0.00%
2022/09/05	50	23.11	446.6	23.06	23.25	-396.6	39,338	-1.01%	大賣/鉅額交易
2022/09/02	115.5	22.95	0	0.00	22.90	115.5	39,793	0.29%	大買/鉅額交易
2022/09/01	422.6	23.04	95.1	23.23	23.05	327.5	40,102	0.82%	大買/鉅額交易
2022/08/31	1	23.45	1	23.30	23.50	0	40,481	0.00%
2022/08/30	32.5	23.26	5	23.33	23.25	27.5	40,094	0.07%
2022/08/29	33.2	23.45	11	23.48	23.50	22.2	39,792	0.06%
2022/08/26	26	23.87	25.1	23.83	23.85	1	39,689	0.00%
2022/08/25	7	23.74	6.1	23.82	23.75	0.9	39,795	0.00%
2022/08/24	34.8	23.60	12	23.70	23.45	22.8	39,974	0.06%
2022/08/23	49.8	23.90	3	24.03	23.80	46.8	43,093	0.11%
2022/08/22	24.6	24.37	2	24.30	24.35	22.6	44,016	0.05%
2022/08/19	12.1	24.35	4.2	24.57	24.60	7.9	44,991	0.02%
2022/08/18	19.6	24.65	3	24.75	24.45	16.6	45,094	0.04%
2022/08/17	2	24.78	24.2	24.80	24.90	-22.1	45,265	-0.05%
2022/08/16	8.5	24.53	24.2	24.52	24.55	-15.7	45,351	-0.03%
2022/08/15	17.5	24.06	92.5	24.13	24.25	-75	45,511	-0.16%
2022/08/12	9	24.04	48.3	24.09	24.10	-39.2	45,862	-0.09%
2022/08/11	29.3	24.03	66	23.99	24.05	-36.8	46,417	-0.08%
2022/08/10	34.4	23.55	12.1	23.61	23.55	22.3	46,625	0.05%
2022/08/09	23	23.32	25.1	23.36	23.30	-2.1	46,849	0.00%
2022/08/08	21	23.06	12	23.10	23.10	9	47,093	0.02%
2022/08/05	1.1	22.66	76.7	22.97	23.00	-75.6	47,952	-0.16%
2022/08/04	11.4	22.22	0.1	22.35	22.25	11.3	48,357	0.02%
2022/08/03	78.3	22.31	3.6	22.30	22.30	74.7	48,627	0.15%
2022/08/02	83.4	22.49	2	22.55	22.45	81.4	49,045	0.17%
2022/08/01	10.3	22.84	17	22.77	22.95	-6.7	49,276	-0.01%
2022/07/29	74	22.91	28	23.04	22.95	46	49,904	0.09%
2022/07/28	28	23.14	20	23.06	23.20	8	50,145	0.02%
2022/07/27	2.5	22.91	32.2	22.98	22.95	-29.7	50,004	-0.06%
2022/07/26	5.1	22.81	24.1	22.90	22.95	-18.9	50,007	-0.04%
2022/07/25	11	22.79	1	22.70	22.70	10	50,025	0.02%
2022/07/22	25.1	22.42	172.1	22.73	22.75	-147	50,265	-0.29%	大賣/鉅額交易
2022/07/21	37.1	22.34	28	22.56	22.65	9.1	50,606	0.02%
2022/07/20	36.6	22.40	8	22.34	22.25	28.6	50,794	0.06%
2022/07/19	33.5	22.23	1	22.20	22.20	32.5	50,687	0.06%
2022/07/18	36.1	22.19	274.6	22.10	22.30	-238.5	51,013	-0.47%	大賣/鉅額交易
2022/07/15	192.2	21.84	93	21.85	21.80	99.2	50,644	0.20%	大買/
2022/07/14	56.6	22.32	24	22.30	22.25	32.6	50,425	0.06%
2022/07/13	23	23.45	321.1	23.51	23.45	-298.1	49,828	-0.60%	大賣/鉅額交易
2022/07/12	160	22.98	10	22.96	22.95	150	49,189	0.30%	大買/鉅額交易
2022/07/11	11.1	23.81	6	23.78	23.65	5.1	49,079	0.01%
2022/07/08	3	23.92	30.3	23.94	23.85	-27.3	49,584	-0.06%
2022/07/07	52.5	23.67	88	23.80	23.70	-35.5	49,762	-0.07%
2022/07/06	127	23.55	86	23.81	23.50	41	50,021	0.08%	大買/
2022/07/05	126.1	24.40	5	24.20	24.30	121.1	49,644	0.24%	大買/鉅額交易
2022/07/04	351.1	24.26	18.1	24.23	24.30	332.9	49,813	0.67%	大買/鉅額交易
2022/07/01	52.7	24.66	25.1	24.59	24.60	27.6	51,056	0.05%
2022/06/30	101.6	25.21	5	25.28	25.10	96.6	51,643	0.19%	大買/
2022/06/29	9.5	25.57	20	25.74	25.80	-10.5	51,917	-0.02%
2022/06/28	24.1	25.71	0.8	25.95	25.80	23.3	52,170	0.04%
2022/06/27	9.1	26.30	11	26.37	26.20	-1.9	52,607	0.00%
2022/06/24	6.2	26.18	20	26.30	26.30	-13.8	52,432	-0.03%
2022/06/23	24	25.89	21	25.90	26.05	3	52,483	0.01%
2022/06/22	7.2	25.97	0.8	26.08	26.05	6.4	52,405	0.01%
2022/06/21	5	26.43	100.1	26.23	26.45	-95.1	52,380	-0.18%
2022/06/20	57	25.60	55	26.23	25.50	2	52,656	0.00%
2022/06/17	43.2	26.07	6.1	26.08	26.00	37.1	52,494	0.07%
2022/06/16	28.2	26.73	30.2	26.83	26.60	-2	52,312	0.00%
2022/06/15	27	25.91	48.1	26.25	26.30	-21.1	52,759	-0.04%
2022/06/14	12	25.81	75.3	25.88	26.00	-63.3	53,021	-0.12%
2022/06/13	53.2	25.48	0.6	25.67	25.55	52.6	52,770	0.10%
2022/06/10	12	25.69	7	25.81	26.00	5	52,499	0.01%
2022/06/09	133.6	26.00	6	25.88	25.85	127.6	52,248	0.24%	大買/鉅額交易
2022/06/08	0	26.85	8.3	26.81	26.75	-8.2	51,486	-0.02%
2022/06/07	14.2	26.58	0	0.00	26.55	14.2	51,853	0.03%
2022/06/06	5	26.63	14	26.86	26.85	-9	52,387	-0.02%
2022/06/02	4.5	26.53	9	26.62	26.60	-4.5	53,198	-0.01%
2022/06/01	15.6	26.67	100.4	26.88	26.55	-84.8	54,359	-0.16%
2022/05/31	122.1	26.53	1	26.50	27.15	121.1	54,651	0.22%	大買/鉅額交易
2022/05/30	58	26.74	190	26.93	27.10	-132	51,544	-0.26%	大賣/鉅額交易
2022/05/27	29	26.38	164.9	26.45	26.60	-135.9	50,778	-0.27%	大賣/鉅額交易
2022/05/26	59.3	25.31	0.6	25.45	25.30	58.7	50,891	0.12%
2022/05/25	67.5	25.41	50	25.43	25.35	17.5	51,632	0.03%
2022/05/24	116.1	25.68	36	25.58	25.55	80.1	52,700	0.15%	大買/
2022/05/23	46.3	25.42	4	25.48	25.45	42.3	52,523	0.08%
2022/05/20	14.4	25.43	15	25.45	25.45	-0.6	52,738	0.00%
2022/05/19	75.5	25.30	43.8	25.35	25.30	31.7	52,434	0.06%
2022/05/18	30.5	25.84	23.4	25.87	26.10	7.1	51,969	0.01%
2022/05/17	31.2	25.50	123.2	25.40	25.50	-92.1	52,002	-0.18%	大賣/
2022/05/16	39.2	25.75	12.1	25.60	25.70	27.1	52,112	0.05%
2022/05/13	71.7	25.77	35	25.93	25.80	36.7	51,999	0.07%
2022/05/12	103.1	26.22	42	26.10	26.05	61.1	51,405	0.12%	大買/
2022/05/11	54.8	27.02	13	27.19	27.10	41.8	51,084	0.08%
2022/05/10	25.5	27.17	94	27.21	27.55	-68.5	51,342	-0.13%
2022/05/09	70.7	27.34	152	27.41	27.30	-81.3	51,224	-0.16%	大賣/
2022/05/06	38.4	27.50	68	27.46	28.00	-29.6	51,525	-0.06%
2022/05/05	140.9	28.34	53	28.18	28.05	87.9	52,080	0.17%	大買/
2022/05/04	13	28.93	9	28.86	28.90	4	51,753	0.01%
2022/05/03	22.4	28.84	15	28.89	28.75	7.4	52,196	0.01%
2022/04/29	16	29.09	60.6	29.07	29.25	-44.5	52,517	-0.08%
2022/04/28	77	28.68	13	28.76	29.00	64	52,771	0.12%
2022/04/27	50.3	29.05	88	29.12	28.90	-37.7	52,740	-0.07%
2022/04/26	94	29.53	56.4	29.54	29.70	37.6	52,882	0.07%
2022/04/25	157.4	29.06	30	29.18	29.10	127.4	52,663	0.24%	大買/鉅額交易
2022/04/22	94	28.98	29	29.13	29.45	65	52,476	0.12%
2022/04/21	69.6	28.82	8.6	28.76	28.75	60.9	52,787	0.12%
2022/04/20	58.2	29.07	31.3	28.98	29.20	26.9	54,276	0.05%
2022/04/19	22.9	28.97	4	28.99	28.95	18.9	54,643	0.03%
2022/04/18	110	28.64	59.3	28.65	28.75	50.7	55,421	0.09%	大買/
2022/04/15	38	29.28	230.3	29.18	29.35	-192.3	55,161	-0.35%	大賣/鉅額交易
2022/04/14	186.8	29.75	541.4	29.87	29.45	-354.6	55,199	-0.64%	大買/大賣/鉅額交易
2022/04/13	250.6	30.30	42	30.33	30.35	208.6	54,960	0.38%	大買/鉅額交易
2022/04/12	31	30.55	114.6	30.51	30.70	-83.6	54,588	-0.15%	大賣/
2022/04/11	114.5	30.42	78	30.49	30.45	36.5	54,014	0.07%	大買/
2022/04/08	287.3	30.39	25.4	30.37	30.50	261.9	53,483	0.49%	大買/鉅額交易
2022/04/07	125.2	30.57	243.5	30.51	30.35	-118.3	52,910	-0.22%	大買/大賣/鉅額交易
2022/04/06	100.8	30.02	62.6	30.06	30.15	38.2	51,305	0.07%
2022/04/01	47	29.69	225.1	29.64	29.85	-178.1	49,861	-0.36%	大賣/鉅額交易
2022/03/31	83	29.34	107.1	29.30	29.40	-24.1	49,092	-0.05%	大賣/
2022/03/30	148	29.13	31.2	29.03	29.00	116.8	48,418	0.24%	大買/鉅額交易
2022/03/29	8.3	28.81	15	28.82	28.80	-6.7	47,964	-0.01%
2022/03/28	45.1	28.77	130	28.66	29.00	-84.9	48,207	-0.18%	大賣/
2022/03/25	20.1	28.94	12	28.95	29.00	8.1	48,151	0.02%
2022/03/24	12.8	29.08	44	29.10	29.15	-31.2	48,056	-0.06%
2022/03/23	66.2	28.88	155.4	29.01	29.20	-89.2	48,030	-0.19%	大賣/
2022/03/22	10	28.38	83.1	28.46	28.55	-73.1	47,386	-0.15%
2022/03/21	71.3	28.40	80.1	28.26	28.30	-8.8	47,093	-0.02%
2022/03/18	56.3	28.24	175.3	28.40	28.15	-118.9	46,789	-0.25%	大賣/鉅額交易
2022/03/17	69.1	27.73	82.3	27.65	27.60	-13.2	45,712	-0.03%
2022/03/16	82.1	26.86	14.5	26.90	26.95	67.6	45,111	0.15%
2022/03/15	67.1	26.58	30	26.62	26.60	37.1	44,878	0.08%
2022/03/14	5	26.77	44	26.73	26.80	-39	45,252	-0.09%
2022/03/11	45.8	26.55	13	26.51	26.50	32.8	45,719	0.07%
2022/03/10	40.6	26.70	72	26.75	26.80	-31.4	45,980	-0.07%
2022/03/09	71.7	25.95	40.1	25.85	25.75	31.6	46,095	0.07%
2022/03/08	192.6	25.69	23	25.74	25.60	169.6	45,964	0.37%	大買/鉅額交易
2022/03/07	173	26.19	73.1	26.23	26.25	99.9	45,170	0.22%	大買/
2022/03/04	90.3	27.39	15	27.41	27.35	75.3	44,605	0.17%
2022/03/03	55.1	27.93	15	27.97	27.95	40.1	44,184	0.09%
2022/03/02	26.2	27.85	138.1	27.81	27.95	-111.9	44,067	-0.25%	大賣/鉅額交易
2022/03/01	41.3	27.42	39.1	27.36	27.75	2.2	44,046	0.00%
2022/02/25	139.6	26.61	41	26.82	27.15	98.6	43,248	0.23%	大買/
2022/02/24	293.1	26.98	107	26.86	26.90	186.1	42,362	0.44%	大買/大賣/鉅額交易
2022/02/23	29.5	27.65	17	27.73	27.80	12.5	40,992	0.03%
2022/02/22	161.5	27.81	63	27.70	27.85	98.5	41,082	0.24%	大買/
2022/02/21	43	28.14	109.6	28.19	28.35	-66.6	40,847	-0.16%	大賣/
2022/02/18	154	28.33	4	28.35	28.35	150	41,144	0.36%	大買/鉅額交易
2022/02/17	38.3	28.44	45	28.45	28.45	-6.8	41,111	-0.02%
2022/02/16	97.1	28.27	24	28.39	28.20	73.1	40,784	0.18%
2022/02/15	115.5	28.27	416.1	28.54	28.15	-300.7	40,242	-0.75%	大買/大賣/鉅額交易
2022/02/14	17.3	28.43	80	28.42	28.65	-62.7	39,948	-0.16%
2022/02/11	35.8	28.65	4	28.75	28.85	31.8	39,558	0.08%
2022/02/10	36.2	28.53	5.7	28.64	28.85	30.5	39,375	0.08%
2022/02/09	41.9	28.77	47.5	28.81	28.90	-5.6	38,799	-0.01%
2022/02/08	93.1	28.61	146.4	28.54	28.70	-53.3	38,318	-0.14%	大賣/
2022/02/07	211.1	28.33	126.1	28.38	28.50	85	37,643	0.23%	大買/大賣/
2022/01/26	79.2	27.54	79.7	27.43	27.60	-0.5	36,413	0.00%
2022/01/25	46.1	27.06	46	27.19	27.25	0.1	36,212	0.00%
2022/01/24	31	27.14	28	27.17	27.50	3	35,877	0.01%
2022/01/21	53.3	27.26	61.1	27.34	27.40	-7.8	35,482	-0.02%
2022/01/20	25.2	27.65	47	27.66	27.70	-21.8	34,989	-0.06%
2022/01/19	48	27.83	52.7	27.81	27.80	-4.7	34,687	-0.01%
2022/01/18	107	27.93	31.4	27.95	27.90	75.6	34,083	0.22%	大買/
2022/01/17	316	27.73	20.5	27.77	27.80	295.5	33,806	0.87%	大買/鉅額交易
2022/01/14	211	28.07	76.1	27.94	27.90	134.9	33,758	0.40%	大買/鉅額交易
2022/01/13	59.8	27.98	203.7	28.19	28.45	-143.9	33,519	-0.43%	大賣/鉅額交易
2022/01/12	108	27.46	23.5	27.37	27.40	84.5	32,036	0.26%	大買/
2022/01/11	43.6	26.99	248.5	27.17	27.40	-204.9	31,414	-0.65%	大賣/鉅額交易
2022/01/10	23.3	26.31	4	26.31	26.40	19.3	30,637	0.06%
2022/01/07	69	26.13	26.3	26.40	26.30	42.7	30,625	0.14%
2022/01/06	21	26.08	18.5	26.08	26.20	2.5	30,273	0.01%
2022/01/05	85.3	25.95	75.2	26.04	26.05	10.1	29,814	0.03%
2022/01/04	9.8	25.75	40.2	25.92	25.95	-30.4	29,971	-0.10%
2022/01/03	67	25.86	44.3	25.93	25.75	22.8	29,966	0.08%
2021/12/30	43.1	25.99	15	25.98	25.95	28.1	30,503	0.09%
2021/12/29	60.2	26.00	84.1	26.00	26.10	-24	30,879	-0.08%
2021/12/28	2	25.83	67.5	25.90	25.95	-65.5	31,034	-0.21%
2021/12/27	24.5	25.81	20	25.82	25.80	4.5	31,043	0.01%
2021/12/24	23.1	25.86	6	25.86	25.85	17.1	31,571	0.05%
2021/12/23	7.1	25.81	13.8	25.88	25.90	-6.7	31,987	-0.02%
2021/12/22	7	25.77	4	25.80	25.80	3	32,059	0.01%
2021/12/21	44	25.66	8.5	25.56	25.65	35.5	32,072	0.11%
2021/12/20	10.1	25.34	5	25.35	25.35	5.1	32,028	0.02%
2021/12/17	7.6	25.78	11.1	25.82	25.60	-3.5	32,276	-0.01%
2021/12/16	40.1	25.37	2.2	25.38	25.50	37.9	32,351	0.12%
2021/12/15	25	25.41	1	25.40	25.35	24	32,803	0.07%
2021/12/14	70.4	25.43	10	25.44	25.55	60.4	33,573	0.18%
2021/12/13	88.4	25.75	10.1	25.85	25.85	78.3	34,321	0.23%
2021/12/10	12.3	25.93	6.5	25.98	25.95	5.9	34,337	0.02%
2021/12/09	32.2	25.80	16.9	25.99	25.90	15.2	34,485	0.04%
2021/12/08	94.1	25.93	18.1	25.91	25.95	76	34,539	0.22%
2021/12/07	12	25.74	59.2	25.76	26.00	-47.2	33,932	-0.14%
2021/12/06	133.5	25.23	94.6	25.32	25.45	38.8	33,351	0.12%	大買/
2021/12/03	29.3	25.01	71.9	25.08	25.20	-42.6	33,150	-0.13%
2021/12/02	33.3	24.82	81	24.90	25.00	-47.7	32,490	-0.15%
2021/12/01	20	24.25	94	24.76	24.85	-74	31,937	-0.23%
2021/11/30	41.1	24.38	54	24.44	24.40	-12.9	31,777	-0.04%
2021/11/29	87.1	24.31	11.1	24.34	24.30	76.1	31,012	0.25%
2021/11/26	34.4	24.69	37	24.61	24.70	-2.6	30,927	-0.01%
2021/11/25	26.1	24.81	45	24.85	24.95	-18.9	31,206	-0.06%
2021/11/24	36	24.83	129	24.84	24.80	-93	31,106	-0.30%	大賣/
2021/11/23	49.1	24.33	168	24.48	24.50	-118.9	31,063	-0.38%	大賣/鉅額交易
2021/11/22	21.2	24.30	57.9	24.41	24.40	-36.7	31,119	-0.12%
2021/11/19	40.1	24.33	10	24.41	24.25	30.1	31,263	0.10%
2021/11/18	59	24.62	87.1	24.69	24.75	-28.1	31,198	-0.09%
2021/11/17	35.3	24.31	134	24.41	24.45	-98.7	31,080	-0.32%	大賣/
2021/11/16	24.1	23.99	50	23.99	24.05	-25.9	30,878	-0.08%
2021/11/15	63.1	23.92	139.3	23.97	24.00	-76.2	31,057	-0.25%	大賣/
2021/11/12	32.1	23.63	37	23.69	23.70	-4.9	30,892	-0.02%
2021/11/11	112.4	23.45	19	23.55	23.60	93.4	31,098	0.30%	大買/
2021/11/10	3.5	23.48	4	23.48	23.55	-0.5	32,063	0.00%
2021/11/09	2.1	23.55	25.3	23.54	23.55	-23.2	33,086	-0.07%
2021/11/08	6.3	23.28	27	23.39	23.40	-20.7	33,500	-0.06%
2021/11/05	15	23.18	0.1	23.15	23.20	14.9	33,717	0.04%
2021/11/04	3	23.33	11	23.46	23.25	-8	33,798	-0.02%
2021/11/03	11	23.22	46	23.33	23.35	-35	33,795	-0.10%
2021/11/02	21	23.11	2	23.10	23.10	19	34,050	0.06%
2021/11/01	40.1	23.10	131	23.00	23.05	-90.9	34,278	-0.27%	大賣/
2021/10/29	14	23.16	7.9	23.21	23.20	6.1	34,215	0.02%
2021/10/28	35	23.35	6.1	23.32	23.40	28.9	34,225	0.08%
2021/10/27	19.1	23.36	8	23.32	23.40	11.1	34,355	0.03%
2021/10/26	13.2	23.51	12	23.60	23.55	1.2	34,437	0.00%
2021/10/25	114	23.59	9	23.54	23.55	105	34,263	0.31%	大買/鉅額交易
2021/10/22	9	23.41	96.5	23.50	23.55	-87.5	34,316	-0.25%
2021/10/21	1	23.15	117	23.33	23.40	-116	33,922	-0.34%	大賣/鉅額交易
2021/10/20	10	23.00	26.2	23.09	23.00	-16.2	33,272	-0.05%
2021/10/19	8	23.04	27.1	23.00	23.00	-19.1	33,057	-0.06%
2021/10/18	1	23.05	9.3	23.08	23.05	-8.3	32,921	-0.03%
2021/10/15	3	22.90	44	22.95	23.00	-41	32,613	-0.13%
2021/10/14	1	22.90	8	22.90	22.95	-7	32,692	-0.02%
2021/10/13	0	0.00	1.5	22.82	22.85	-1.5	32,941	0.00%
2021/10/12	49.2	22.58	65	22.73	22.90	-15.8	33,807	-0.05%
2021/10/08	3.3	22.88	4.3	22.91	22.90	-1	33,738	0.00%
2021/10/07	14.1	22.92	64.2	22.91	22.85	-50	33,870	-0.15%
2021/10/06	2.1	22.50	9	22.56	22.70	-6.9	33,628	-0.02%
2021/10/05	81.1	22.29	109	22.43	22.45	-27.9	33,576	-0.08%	大賣/
2021/10/04	19.7	22.33	47	22.31	22.40	-27.3	33,626	-0.08%
2021/10/01	87.9	22.48	3	22.65	22.50	84.9	33,881	0.25%
2021/09/30	634.2	22.90	17.1	22.81	22.90	617.1	33,630	1.83%	大買/鉅額交易
2021/09/29	10.4	22.67	26.5	22.61	22.75	-16.1	33,470	-0.05%
2021/09/28	6.1	22.71	49.7	22.83	22.90	-43.6	33,327	-0.13%
2021/09/27	29.2	22.75	143	22.71	22.75	-113.8	33,111	-0.34%	大賣/鉅額交易
2021/09/24	26.1	22.84	4.1	22.95	22.80	22	33,140	0.07%
2021/09/23	3.5	22.79	17.7	22.93	22.95	-14.2	33,035	-0.04%
2021/09/22	78.2	22.57	130.7	22.55	22.60	-52.5	32,828	-0.16%	大賣/
2021/09/17	35.2	23.13	223.5	23.32	23.00	-188.3	32,216	-0.58%	大賣/鉅額交易
2021/09/16	181.2	23.37	149	23.37	23.40	32.2	31,654	0.10%	大買/大賣/
2021/09/15	157.7	22.95	32	22.99	23.00	125.7	30,744	0.41%	大買/鉅額交易
2021/09/14	24.8	22.95	51	22.99	23.00	-26.2	30,609	-0.09%
2021/09/13	46.7	22.91	33.7	22.96	23.00	13	30,470	0.04%
2021/09/10	4.1	22.90	14	22.95	22.95	-9.9	30,734	-0.03%
2021/09/09	15.1	22.79	12	22.79	22.85	3.1	31,186	0.01%
2021/09/08	17.1	22.83	32	22.85	22.90	-14.9	31,342	-0.05%
2021/09/07	3	22.80	5.9	22.76	22.85	-2.9	31,339	-0.01%
2021/09/06	6	22.78	30	22.79	22.85	-24	31,468	-0.08%
2021/09/03	12.1	22.79	52.1	22.84	22.85	-40.1	31,466	-0.13%
2021/09/02	60	22.64	11.5	22.59	22.70	48.6	31,484	0.15%
2021/09/01	7	22.91	11	22.90	23.00	-4	31,489	-0.01%
2021/08/31	5.1	22.86	143.8	22.90	23.00	-138.7	31,304	-0.44%	大賣/鉅額交易
2021/08/30	31.3	22.80	27.2	22.80	22.90	4.1	30,826	0.01%
2021/08/27	10	22.59	34.6	22.61	22.75	-24.6	30,851	-0.08%
2021/08/26	14	22.23	14	22.21	22.40	0	30,525	0.00%
2021/08/25	154.5	22.19	59.6	22.21	22.30	94.9	30,608	0.31%	大買/
2021/08/24	80.4	21.66	54	21.78	22.00	26.5	30,324	0.09%
2021/08/23	16.1	21.51	47.7	21.48	21.45	-31.6	30,290	-0.10%
2021/08/20	37.8	21.15	15.5	21.25	21.15	22.4	30,598	0.07%
2021/08/19	49.1	21.33	23	21.47	21.35	26.1	31,913	0.08%
2021/08/18	27.1	21.56	48	21.57	21.60	-20.9	31,640	-0.07%
2021/08/17	35	21.44	15.6	21.49	21.60	19.4	32,363	0.06%
2021/08/16	171.2	21.37	45	21.34	21.40	126.2	32,290	0.39%	大買/鉅額交易
2021/08/13	70	22.84	88	22.84	22.80	-18	32,099	-0.06%
2021/08/12	24.4	22.94	21	22.96	22.90	3.4	31,613	0.01%
2021/08/11	35	23.00	199	22.99	23.00	-164	31,314	-0.52%	大賣/鉅額交易
2021/08/10	33	23.00	27.1	23.02	23.00	5.9	31,564	0.02%
2021/08/09	4.8	23.00	7	23.05	23.10	-2.2	32,212	-0.01%
2021/08/06	0.3	23.10	16.2	23.09	23.10	-15.9	32,486	-0.05%
2021/08/05	0.2	23.00	36.1	23.10	23.10	-35.9	33,171	-0.11%
2021/08/04	4	23.04	9.3	23.06	23.00	-5.3	35,359	-0.02%
2021/08/03	7	23.01	25	23.02	23.05	-18	36,865	-0.05%
2021/08/02	3.6	23.03	33.3	23.03	23.10	-29.7	38,154	-0.08%
2021/07/30	9.4	22.82	25	22.85	22.85	-15.6	38,287	-0.04%
2021/07/29	16	22.80	20.4	22.82	22.80	-4.4	38,669	-0.01%
2021/07/28	22.4	22.65	57	22.65	22.75	-34.6	39,014	-0.09%
2021/07/27	30	22.84	8	22.87	22.85	22	39,561	0.06%
2021/07/26	18.1	22.95	9.1	22.98	22.90	8.9	40,148	0.02%
2021/07/23	1.1	22.90	16	22.94	23.00	-14.9	40,400	-0.04%
2021/07/22	4	22.81	7.2	22.81	22.85	-3.2	40,669	-0.01%
2021/07/21	23	22.65	3.1	22.60	22.70	19.9	41,004	0.05%
2021/07/20	45.1	22.66	207	22.72	22.65	-161.9	41,527	-0.39%	大賣/鉅額交易
2021/07/19	102	23.00	57	23.07	23.00	45	41,459	0.11%	大買/
2021/07/16	299.3	22.94	60.1	22.92	23.05	239.2	41,699	0.57%	大買/鉅額交易
2021/07/15	16.1	22.72	24.1	22.69	22.75	-8	41,161	-0.02%
2021/07/14	33	22.64	0	0.00	22.70	33	41,478	0.08%
2021/07/13	8.2	22.73	24	22.71	22.70	-15.8	42,089	-0.04%
2021/07/12	33	22.83	39.8	22.73	22.65	-6.8	41,905	-0.02%
2021/07/09	77.7	22.66	2	22.63	22.70	75.7	41,888	0.18%
2021/07/08	29	22.83	29.9	22.88	22.85	-0.9	41,757	0.00%
2021/07/07	6	22.53	20	22.64	22.65	-14	41,843	-0.03%
2021/07/06	60	22.60	3	22.52	22.60	57	41,746	0.14%
2021/07/05	5	22.48	25	22.46	22.50	-20	41,750	-0.05%
2021/07/02	26.1	22.42	20.2	22.48	22.40	6	41,755	0.01%
2021/07/01	16.1	22.57	11	22.50	22.55	5.1	41,913	0.01%
2021/06/30	1	22.65	392.1	22.70	22.70	-391.1	41,894	-0.93%	大賣/鉅額交易
2021/06/29	31.2	22.51	26.2	22.55	22.60	5	41,824	0.01%
2021/06/28	2.4	22.70	928	22.64	22.65	-925.6	42,026	-2.20%	大賣/鉅額交易
2021/06/25	0	0.00	16.1	22.69	22.75	-16.1	42,487	-0.04%
2021/06/24	15	22.53	5.9	22.49	22.55	9.1	42,451	0.02%
2021/06/23	0	0.00	8	22.49	22.55	-8	42,846	-0.02%
2021/06/22	31	22.30	25	22.32	22.30	6	43,399	0.01%
2021/06/21	79	22.06	29.8	22.10	22.25	49.2	43,413	0.11%
2021/06/18	44	22.15	17	22.20	22.15	27	43,304	0.06%
2021/06/17	108	22.25	3	22.20	22.30	105	42,894	0.24%	大買/鉅額交易
2021/06/16	21	22.25	22.2	22.29	22.40	-1.2	43,429	0.00%
2021/06/15	23	22.38	36	22.41	22.40	-13	43,528	-0.03%
2021/06/11	22	22.42	18.1	22.43	22.50	3.9	44,044	0.01%
2021/06/10	36.6	22.42	26	22.38	22.50	10.6	44,798	0.02%
2021/06/09	20.2	22.38	37	22.35	22.45	-16.8	45,733	-0.04%
2021/06/08	13.1	22.62	1	22.60	22.55	12.1	46,197	0.03%
2021/06/07	28.5	22.44	32.4	22.51	22.55	-3.9	47,083	-0.01%
2021/06/04	78.4	22.55	8	22.59	22.75	70.4	47,616	0.15%
2021/06/03	9.5	22.83	3	22.90	22.90	6.5	48,813	0.01%
2021/06/02	68.6	22.82	8	22.88	22.95	60.6	49,204	0.12%
2021/06/01	25.3	22.96	21.1	22.97	23.00	4.2	49,151	0.01%
2021/05/31	12.6	23.02	74.7	23.10	23.05	-62	49,478	-0.13%
2021/05/28	60	23.00	132.5	22.93	23.00	-72.5	49,540	-0.15%	大賣/
2021/05/27	157.1	22.52	16	22.47	22.40	141.1	49,248	0.29%	大買/鉅額交易
2021/05/26	34.5	22.91	25	22.93	23.00	9.5	49,174	0.02%
2021/05/25	11	22.70	175.3	22.93	22.85	-164.3	49,644	-0.33%	大賣/鉅額交易
2021/05/24	57	22.38	18	22.48	22.50	39	49,453	0.08%
2021/05/21	36.2	22.75	60.2	22.92	22.60	-24	49,918	-0.05%
2021/05/20	19.1	22.18	27	22.27	22.30	-7.9	49,372	-0.02%
2021/05/19	42.2	22.27	49	22.37	22.25	-6.8	49,423	-0.01%
2021/05/18	229	22.22	415.6	22.29	22.50	-186.6	50,016	-0.37%	大買/大賣/鉅額交易
2021/05/17	104.6	21.33	152.1	21.38	21.55	-47.5	50,600	-0.09%	大買/大賣/
2021/05/14	44.6	22.02	58	22.02	22.00	-13.5	49,939	-0.03%
2021/05/13	231.1	22.03	473	22.10	22.05	-242	49,359	-0.49%	大買/大賣/鉅額交易
2021/05/12	253.8	22.48	516.1	22.54	22.35	-262.3	48,528	-0.54%	大買/大賣/鉅額交易
2021/05/11	152.5	23.71	479	23.56	23.65	-326.5	46,106	-0.71%	大買/大賣/鉅額交易
2021/05/10	137.4	23.61	270.2	23.60	23.95	-132.8	44,550	-0.30%	大買/大賣/鉅額交易
2021/05/07	54.3	23.04	51.7	23.02	23.10	2.5	43,845	0.01%
2021/05/06	160.1	22.92	50.5	22.95	23.00	109.7	43,925	0.25%	大買/鉅額交易
2021/05/05	157	22.42	137	22.46	22.50	20	43,415	0.05%	大買/大賣/
2021/05/04	110.2	22.56	194	22.53	22.35	-83.8	43,236	-0.19%	大買/大賣/
2021/05/03	40.5	22.65	121.4	22.64	22.75	-80.9	42,924	-0.19%	大賣/
2021/04/29	125	23.11	5	22.93	22.80	120	42,522	0.28%	大買/鉅額交易
2021/04/28	108	23.15	123.5	23.17	23.25	-15.5	42,261	-0.04%	大買/大賣/
2021/04/27	26	23.07	283	23.11	23.15	-257	42,522	-0.60%	大賣/鉅額交易
2021/04/26	468	22.97	118.3	23.01	23.10	349.7	42,262	0.83%	大買/大賣/鉅額交易
2021/04/23	26.9	22.85	73.9	22.81	22.80	-47	41,851	-0.11%
2021/04/22	34.1	22.87	87.2	22.94	22.90	-53	41,835	-0.13%
2021/04/21	8.1	22.81	18.3	22.83	22.90	-10.2	41,544	-0.02%
2021/04/20	19	22.86	99	22.87	22.90	-80	41,334	-0.19%
2021/04/19	21.9	22.61	210.7	22.57	22.80	-188.8	40,921	-0.46%	大賣/鉅額交易
2021/04/16	30.6	22.23	80	22.24	22.25	-49.4	40,432	-0.12%
2021/04/15	54.5	22.16	239.2	22.17	22.25	-184.7	41,015	-0.45%	大賣/鉅額交易
2021/04/14	11.2	22.06	43.7	22.04	22.10	-32.6	41,089	-0.08%
2021/04/13	74	22.06	81.8	22.07	22.10	-7.7	41,035	-0.02%
2021/04/12	8.1	21.88	42	21.83	21.90	-34	40,770	-0.08%
2021/04/09	55	21.61	21	21.70	21.60	34	40,814	0.08%
2021/04/08	27	21.81	22	21.80	21.80	5	40,811	0.01%
2021/04/07	2.2	21.92	59.8	21.98	22.00	-57.6	41,304	-0.14%
2021/04/06	29	21.85	63	21.87	21.95	-34.1	41,296	-0.08%
2021/04/01	65.3	21.87	24.1	21.92	21.85	41.2	41,300	0.10%
2021/03/31	50.6	22.03	32	22.07	22.10	18.6	41,073	0.05%
2021/03/30	47.2	21.97	130	22.00	22.00	-82.8	40,744	-0.20%	大賣/
2021/03/29	41	21.90	193.5	21.91	22.00	-152.5	40,197	-0.38%	大賣/鉅額交易
2021/03/26	56	21.88	39	21.84	21.90	17	39,885	0.04%
2021/03/25	55.1	21.79	25	21.77	21.80	30.1	39,408	0.08%
2021/03/24	1	21.45	4	21.46	21.50	-3	38,917	-0.01%
2021/03/23	182.1	21.47	4.9	21.40	21.40	177.2	38,863	0.46%	大買/鉅額交易
2021/03/22	10	21.35	2	21.38	21.35	8	38,694	0.02%
2021/03/19	11	21.29	14	21.35	21.30	-3	38,735	-0.01%
2021/03/18	17.1	21.55	50	21.54	21.55	-33	38,061	-0.09%
2021/03/17	10.5	21.65	122	21.70	21.60	-111.5	38,085	-0.29%	大賣/鉅額交易
2021/03/16	11.1	21.75	20	21.72	21.80	-8.9	37,645	-0.02%
2021/03/15	14	21.69	208	21.70	21.75	-194	37,129	-0.52%	大賣/鉅額交易
2021/03/12	31.1	21.26	10	21.24	21.35	21.1	36,563	0.06%
2021/03/11	204	21.42	58	21.40	21.10	146	36,121	0.40%	大買/鉅額交易
2021/03/10	54	21.16	5	21.15	21.20	49	35,463	0.14%
2021/03/09	103	21.04	106.9	21.07	21.10	-3.9	34,914	-0.01%	大買/大賣/
2021/03/08	6	20.60	31	20.58	20.60	-25	33,545	-0.07%
2021/03/05	61	20.30	2	20.40	20.30	59	33,395	0.18%
2021/03/04	5	20.21	8.2	20.34	20.35	-3.2	34,399	-0.01%
2021/03/03	6	20.43	14	20.50	20.40	-8	34,249	-0.02%
2021/03/02	6.9	20.29	25	20.36	20.20	-18.1	33,925	-0.05%
2021/02/26	58	20.34	16	20.51	20.00	42	33,617	0.12%
2021/02/25	18	20.79	27	20.84	20.90	-9	32,253	-0.03%
2021/02/24	17.2	20.82	26	20.79	20.75	-8.8	31,830	-0.03%
2021/02/23	30	20.65	48	20.63	20.70	-18	31,373	-0.06%
2021/02/22	21.2	20.37	315	20.30	20.40	-293.8	30,959	-0.95%	大賣/鉅額交易
2021/02/19	12	20.13	29	20.11	20.20	-17	31,135	-0.05%
2021/02/18	3.5	20.05	160.1	20.02	20.00	-156.6	31,137	-0.50%	大賣/鉅額交易
2021/02/17	8	19.78	57	19.83	19.90	-49	30,944	-0.16%
2021/02/05	0	0.00	41	19.44	19.40	-41	30,141	-0.14%
2021/02/04	3	19.20	1	19.20	19.20	2	30,549	0.01%
2021/02/03	2	19.20	1	19.30	19.25	1	32,051	0.00%
2021/02/02	1	19.10	0	0.00	19.25	1	33,079	0.00%
2021/02/01	1	19.10	11	19.14	19.15	-10	33,410	-0.03%
2021/01/29	29.6	19.04	0	0.00	19.00	29.6	33,638	0.09%
2021/01/28	11	19.22	13	19.28	19.20	-2	32,977	-0.01%
2021/01/27	2	19.38	0.6	19.40	19.40	1.4	32,563	0.00%
2021/01/26	16	19.33	0	0.00	19.30	16	32,430	0.05%
2021/01/25	0	0.00	5.1	19.55	19.60	-5.1	32,270	-0.02%
2021/01/22	17.4	19.20	1	19.30	19.20	16.4	32,136	0.05%
2021/01/21	4	19.35	0.4	19.30	19.25	3.6	32,122	0.01%
2021/01/20	142.2	19.34	19	19.28	19.20	123.2	32,124	0.38%	大買/鉅額交易
2021/01/19	0.3	19.65	5	19.70	19.65	-4.7	31,687	-0.01%
2021/01/18	1	19.60	30	19.57	19.70	-29	31,544	-0.09%
2021/01/15	15	19.78	5	19.85	19.70	10	31,287	0.03%
2021/01/14	14.2	19.77	12	19.89	19.85	2.2	31,330	0.01%
2021/01/13	4	19.79	16.1	19.80	19.85	-12.1	31,188	-0.04%
2021/01/12	17	19.84	8	19.86	19.70	9	31,252	0.03%
2021/01/11	24	19.92	7	19.96	19.95	17	31,210	0.05%
2021/01/08	21	19.99	18.3	19.92	20.00	2.7	31,051	0.01%
2021/01/07	0	0.00	68.9	19.75	19.80	-68.9	30,622	-0.23%
2021/01/06	79	19.50	66	19.60	19.55	13	30,449	0.04%
2021/01/05	2	19.60	18.3	19.62	19.60	-16.3	30,558	-0.05%
2021/01/04	9.1	19.56	1	19.60	19.55	8.1	30,587	0.03%
2020/12/31	1	19.70	41	19.70	19.70	-40	30,360	-0.13%
2020/12/30	16	19.68	125	19.63	19.75	-109	30,292	-0.36%	大賣/鉅額交易
2020/12/29	53	19.25	3	19.28	19.25	50	29,755	0.17%
2020/12/28	17.4	19.22	5.1	19.25	19.20	12.4	29,784	0.04%
2020/12/25	15	19.21	11	19.25	19.30	4	29,938	0.01%
2020/12/24	11	19.23	4	19.26	19.25	7	30,275	0.02%
2020/12/23	1	19.20	13	19.20	19.20	-12	30,566	-0.04%
2020/12/22	4	19.34	1	19.40	19.30	3	31,699	0.01%
2020/12/21	6	19.38	2	19.38	19.40	4	32,751	0.01%
2020/12/18	6	19.33	2	19.35	19.30	4	33,394	0.01%
2020/12/17	3	19.45	3	19.50	19.35	0	33,833	0.00%
2020/12/16	1	19.40	18	19.48	19.55	-17	33,934	-0.05%
2020/12/15	1	19.25	2	19.28	19.30	-1	34,296	0.00%
2020/12/14	15	19.42	5	19.42	19.40	10	34,281	0.03%
2020/12/11	4	19.44	21.1	19.45	19.55	-17.1	34,187	-0.05%
2020/12/10	12	19.21	3	19.32	19.30	9	33,886	0.03%
2020/12/09	7	19.20	30	19.19	19.20	-23	33,802	-0.07%
2020/12/08	288.4	19.27	18	19.30	19.35	270.4	33,789	0.80%	大買/鉅額交易
2020/12/07	27	19.50	2.1	19.55	19.55	24.9	33,476	0.07%
2020/12/04	14	19.46	36	19.52	19.60	-22	33,511	-0.07%
2020/12/03	0	0.00	6	19.49	19.50	-6	33,453	-0.02%
2020/12/02	36.1	19.32	4	19.44	19.50	32.1	33,587	0.10%
2020/12/01	102.1	19.40	33.7	19.30	19.40	68.4	33,717	0.20%	大買/
2020/11/30	25	19.50	1	19.70	19.15	24	33,781	0.07%
2020/11/27	7	19.57	0	0.00	19.75	7	33,163	0.02%
2020/11/26	25	19.64	1	19.70	19.70	24	33,399	0.07%
2020/11/25	0.1	19.65	10	19.70	19.70	-10	33,775	-0.03%
2020/11/24	4	19.59	3	19.58	19.55	1	33,792	0.00%
2020/11/23	55.7	19.64	10	19.65	19.65	45.7	33,947	0.13%
2020/11/20	4	19.46	1.7	19.55	19.55	2.3	33,918	0.01%
2020/11/19	29.4	19.72	11	19.91	19.60	18.4	33,983	0.05%
2020/11/18	7	19.96	37	19.96	20.00	-30	33,763	-0.09%
2020/11/17	53	19.85	17.4	19.85	19.90	35.6	33,440	0.11%
2020/11/16	15	19.78	34	19.78	19.85	-19	33,694	-0.06%
2020/11/13	20	19.52	8	19.54	19.60	12	33,186	0.04%
2020/11/12	9	19.61	27.8	19.61	19.60	-18.8	33,088	-0.06%
2020/11/11	10	19.55	101	19.57	19.80	-91	32,671	-0.28%	大賣/
2020/11/10	27	19.04	55	18.94	19.10	-28	31,294	-0.09%
2020/11/09	20	18.79	2.2	18.80	18.65	17.9	30,155	0.06%
2020/11/06	0	0.00	23	18.51	18.65	-23	29,811	-0.08%
2020/11/05	0	0.00	0.1	18.30	18.30	-0.1	29,735	0.00%
2020/11/04	5	18.24	2	18.30	18.20	3	29,954	0.01%
2020/11/03	1	18.20	1	18.25	18.25	0	30,115	0.00%
2020/11/02	2	18.10	13	18.13	18.15	-11	30,207	-0.04%
2020/10/30	8	17.97	0	0.00	18.05	8	30,224	0.03%
2020/10/29	19	18.01	7	18.00	17.95	12	29,932	0.04%
2020/10/28	18.5	18.05	2	18.10	18.15	16.5	29,950	0.06%
2020/10/27	35	18.24	1	18.35	18.15	34	30,132	0.11%
2020/10/26	2	18.25	3	18.30	18.35	-1	30,153	0.00%
2020/10/23	6	18.20	0	0.00	18.25	6	30,252	0.02%
2020/10/22	1	18.10	4	18.23	18.25	-3	30,656	-0.01%
2020/10/21	12	18.01	1	18.10	18.00	11	30,911	0.04%
2020/10/20	21	18.00	7	18.00	18.00	14	31,106	0.05%
2020/10/19	1	18.00	0	0.00	18.00	1	31,061	0.00%
2020/10/16	17	17.94	3	18.10	17.90	14	31,649	0.04%
2020/10/15	17	18.00	0	0.00	17.95	17	31,935	0.05%
2020/10/14	5	18.01	5	18.15	18.10	0	31,724	0.00%
2020/10/13	30	18.02	3	17.95	18.05	27	31,850	0.08%
2020/10/12	9.3	18.18	3	18.15	18.15	6.3	32,076	0.02%
2020/10/08	2	18.25	0	0.00	18.35	2	32,502	0.01%
2020/10/07	34	18.31	1	18.25	18.25	33	33,018	0.10%
2020/10/06	2	18.30	0	0.00	18.45	2	33,938	0.01%
2020/10/05	29	18.15	5	18.26	18.15	24	35,125	0.07%
2020/09/30	4	18.33	0	0.00	18.40	4	35,708	0.01%
2020/09/29	2	18.23	8	18.27	18.30	-6	35,989	-0.02%
2020/09/28	14	17.87	4	17.93	18.05	10	36,307	0.03%
2020/09/25	40	17.67	6	17.68	17.60	34	36,580	0.09%
2020/09/24	65	17.73	8.9	17.67	17.60	56.1	35,900	0.16%
2020/09/23	64	18.03	0	0.00	18.00	64	35,340	0.18%
2020/09/22	64	18.27	7	18.34	18.20	57	34,880	0.16%
2020/09/21	41	18.51	2	18.58	18.50	39	34,369	0.11%
2020/09/18	34	18.66	2	18.73	18.60	32	34,323	0.09%
2020/09/17	35	18.73	3	18.82	18.70	32	34,037	0.09%
2020/09/16	1	18.85	3	18.85	18.85	-2	33,942	-0.01%
2020/09/15	8	18.76	10	18.79	18.90	-2	33,992	-0.01%
2020/09/14	13.1	18.79	3	18.75	18.80	10.1	34,829	0.03%
2020/09/11	7	18.71	2.4	18.77	18.85	4.6	34,980	0.01%
2020/09/10	5	18.82	0	0.00	18.90	5	35,114	0.01%
2020/09/09	13	18.78	1	18.70	18.80	12	35,318	0.03%
2020/09/08	17	18.87	1	18.85	18.90	16	35,508	0.05%
2020/09/07	28	18.82	6	18.86	18.85	22	35,874	0.06%
2020/09/04	10	18.79	14	18.76	18.80	-4	36,107	-0.01%
2020/09/03	7.4	18.79	5	18.74	18.85	2.4	35,911	0.01%
2020/09/02	78	18.75	4	18.78	18.70	74	35,754	0.21%
2020/09/01	22.2	18.87	3	18.87	18.90	19.2	35,252	0.05%
2020/08/31	49	19.00	3	19.05	18.95	46	34,963	0.13%
2020/08/28	7	19.00	1	19.10	19.00	6	34,821	0.02%
2020/08/27	44	19.02	8	19.00	19.00	36	35,174	0.10%
2020/08/26	1	19.10	10.8	19.08	19.20	-9.8	35,208	-0.03%
2020/08/25	2	19.10	5.2	19.09	19.10	-3.2	35,375	-0.01%
2020/08/24	7	19.05	3	19.03	19.05	4	37,240	0.01%
2020/08/21	28	19.11	4	19.15	19.20	24	37,597	0.06%
2020/08/20	86.4	19.08	19	19.12	19.00	67.4	37,561	0.18%
2020/08/19	3	19.42	3	19.50	19.40	0	36,998	0.00%
2020/08/18	1	19.45	1	19.40	19.40	0	36,721	0.00%
2020/08/17	4	19.45	2	19.55	19.50	2	36,793	0.01%
2020/08/14	8	19.39	4	19.35	19.35	4	36,930	0.01%
2020/08/13	3	19.47	15	19.45	19.50	-12	37,035	-0.03%
2020/08/12	4	19.40	3	19.43	19.40	1	37,303	0.00%
2020/08/11	7	19.47	1	19.50	19.40	6	37,427	0.02%
2020/08/10	7	19.44	1	19.45	19.40	6	37,497	0.02%
2020/08/07	16	19.35	0.7	19.50	19.35	15.3	37,567	0.04%
2020/08/06	4	19.36	2	19.40	19.40	2	37,582	0.01%
2020/08/05	4	19.34	3	19.37	19.30	1	38,122	0.00%
2020/08/04	1	19.45	2	19.40	19.35	-1	38,283	0.00%
2020/08/03	16	19.33	2	19.33	19.30	14	38,321	0.04%
2020/07/31	20	19.54	2	19.50	19.40	18	38,313	0.05%
2020/07/30	36.4	19.50	3.9	19.62	19.65	32.4	38,215	0.08%
2020/07/29	25	19.51	4	19.60	19.50	21	38,150	0.06%
2020/07/28	13	19.29	8	19.33	19.35	5	38,620	0.01%
2020/07/27	31	19.39	58.4	19.45	19.35	-27.4	39,135	-0.07%
2020/07/24	43	19.57	26	19.64	19.50	17	39,242	0.04%
2020/07/23	20	19.68	6	19.68	19.75	14	39,366	0.04%
2020/07/22	42	19.76	1.6	19.85	19.80	40.4	39,850	0.10%
2020/07/21	43	19.82	2	19.90	19.80	41	39,576	0.10%
2020/07/20	7	19.85	2	19.90	19.85	5	39,607	0.01%
2020/07/17	49	19.87	6	19.87	19.90	43	40,237	0.11%
2020/07/16	42	19.82	8	19.82	19.85	34	40,922	0.08%
2020/07/15	28	19.90	6	19.88	19.90	22	40,646	0.05%
2020/07/14	28	19.98	26	19.97	19.95	2	40,486	0.00%
2020/07/13	24.6	20.07	23	20.00	20.10	1.6	40,670	0.00%
2020/07/10	35	20.91	5	20.95	20.90	30	40,629	0.07%
2020/07/09	8	21.10	1	21.15	21.15	7	40,292	0.02%
2020/07/08	26.6	21.10	18	21.12	21.15	8.6	40,156	0.02%
2020/07/07	6	21.09	29	21.09	21.20	-23	40,241	-0.06%
2020/07/06	24	20.93	2	20.98	21.05	22	40,072	0.05%
2020/07/03	2	20.60	8	20.69	20.80	-6	39,932	-0.02%
2020/07/02	8	20.53	0	0.00	20.50	8	39,906	0.02%
2020/07/01	65	20.54	2	20.58	20.50	63	40,075	0.16%
2020/06/30	1	20.35	2	20.43	20.35	-1	40,199	0.00%
2020/06/29	4	20.18	0	0.00	20.25	4	40,755	0.01%
2020/06/24	5	20.25	0.1	20.30	20.25	4.9	41,200	0.01%
2020/06/23	0.8	20.40	14	20.29	20.40	-13.2	41,993	-0.03%
2020/06/22	6	20.20	1	20.25	20.30	5	42,669	0.01%
2020/06/19	9.6	20.20	0	0.00	20.10	9.6	43,720	0.02%
2020/06/18	14	20.34	3	20.35	20.30	11	43,953	0.03%
2020/06/17	13	20.32	9	20.46	20.55	4	45,257	0.01%
2020/06/16	14.5	20.31	7	20.28	20.35	7.5	46,903	0.02%
2020/06/15	27	20.13	2	20.25	20.10	25	48,350	0.05%
2020/06/12	12	20.18	8	20.16	20.20	4	49,216	0.01%
2020/06/11	12	20.80	22	20.89	20.65	-10	50,336	-0.02%
2020/06/10	2.9	21.07	7	21.09	21.10	-4.1	51,195	-0.01%
2020/06/09	1	20.90	0.1	21.00	21.05	0.9	53,643	0.00%
2020/06/08	1	20.95	17	20.91	21.00	-16	54,674	-0.03%
2020/06/05	0	0.00	17	20.73	20.80	-17	55,643	-0.03%
2020/06/04	3	20.83	0	0.00	20.65	3	56,543	0.01%
2020/06/03	1	20.65	46	20.69	20.75	-45	57,457	-0.08%
2020/06/02	0	0.00	25.5	20.16	20.30	-25.5	57,439	-0.04%
2020/06/01	1	19.95	17	20.16	20.05	-16	57,450	-0.03%
2020/05/29	13	19.74	0	0.00	19.95	13	57,494	0.02%
2020/05/28	21	20.02	62	19.91	19.85	-41	55,907	-0.07%
2020/05/27	3	20.03	29	20.01	20.10	-26	56,210	-0.05%
2020/05/26	2.3	19.95	52	19.90	19.95	-49.7	56,541	-0.09%
2020/05/25	0	0.00	4	19.63	19.75	-4	56,691	-0.01%
2020/05/22	15	19.62	1	19.65	19.55	14	56,938	0.02%
2020/05/21	8	19.81	31	19.78	19.80	-23	56,923	-0.04%
2020/05/20	4	19.76	0.1	19.90	19.85	3.9	56,828	0.01%
2020/05/19	30	19.85	14	19.82	19.85	16	57,037	0.03%
2020/05/18	16	19.55	22	19.58	19.50	-6	57,028	-0.01%
2020/05/15	6.8	19.57	73	19.59	19.60	-66.2	57,006	-0.12%
2020/05/14	13	19.55	4	19.60	19.55	9	57,148	0.02%
2020/05/13	3	19.55	7	19.61	19.80	-4	56,821	-0.01%
2020/05/12	33	19.64	0	0.00	19.65	33	56,806	0.06%
2020/05/11	4	20.08	4	20.08	20.00	0	56,510	0.00%
2020/05/08	0	0.00	13	19.88	19.80	-13	56,336	-0.02%
2020/05/07	6	19.83	8	19.71	19.70	-2	56,494	0.00%
2020/05/06	7	19.51	3	19.58	19.55	4	56,584	0.01%
2020/05/05	7	19.64	16	19.64	19.65	-9	56,507	-0.02%
2020/05/04	37	19.49	7	19.52	19.50	30	56,571	0.05%
2020/04/30	30	20.04	34.2	20.11	20.00	-4.2	56,460	-0.01%
2020/04/29	19	19.74	38	19.76	19.70	-19	56,001	-0.03%
2020/04/28	14	19.41	25	19.37	19.50	-11	56,031	-0.02%
2020/04/27	14	19.09	18	18.94	19.05	-4	57,103	-0.01%
2020/04/24	4	18.60	0	0.00	18.60	4	56,791	0.01%
2020/04/23	22	18.50	28	18.64	18.55	-6	56,445	-0.01%
2020/04/22	37	18.36	11	18.49	18.50	26	56,084	0.05%
2020/04/21	74	18.84	29	18.88	18.70	45	55,653	0.08%
2020/04/20	25	19.50	0	0.00	19.30	25	54,957	0.05%
2020/04/17	18	19.63	20	19.80	19.60	-2	54,808	0.00%
2020/04/16	21.1	19.53	21	19.52	19.50	0.1	54,484	0.00%
2020/04/15	42	19.96	182	19.90	19.90	-140	53,928	-0.26%	大賣/鉅額交易
2020/04/14	91	19.57	77	19.45	19.65	14	53,168	0.03%
2020/04/13	51	18.82	20	18.85	18.80	31	52,397	0.06%
2020/04/10	16	18.66	57	18.51	18.65	-41	51,908	-0.08%
2020/04/09	50	18.05	5	18.06	18.05	45	51,292	0.09%
2020/04/08	26	18.00	2	18.10	17.95	24	50,814	0.05%
2020/04/07	4	17.93	0	0.00	17.90	4	50,406	0.01%
2020/04/06	25	17.69	10	17.80	17.85	15	50,107	0.03%
2020/04/01	49	17.77	2	17.75	17.75	47	49,449	0.10%
2020/03/31	19	17.95	0	0.00	17.90	19	49,090	0.04%
2020/03/30	10	17.57	6	17.98	17.90	4	48,326	0.01%
2020/03/27	26	17.88	63	17.82	17.90	-37	47,734	-0.08%
2020/03/26	42	17.30	10	17.30	17.30	32	46,872	0.07%
2020/03/25	47	17.57	36	17.60	17.50	11	46,742	0.02%
2020/03/24	32	16.73	13	16.92	16.60	19	45,846	0.04%
2020/03/23	76.1	16.27	5	16.30	16.15	71.1	45,074	0.16%
2020/03/20	52	17.08	9.1	17.11	17.10	42.9	43,907	0.10%
2020/03/19	134	16.71	138	16.51	16.30	-4	42,276	-0.01%	大買/大賣/
2020/03/18	97.6	18.08	7	18.00	17.95	90.6	41,243	0.22%
2020/03/17	123	18.43	3	18.42	18.35	120	40,340	0.30%	大買/鉅額交易
2020/03/16	43	19.26	22	19.27	19.05	21	38,936	0.05%
2020/03/13	94	19.09	41	19.04	19.65	53	37,786	0.14%
2020/03/12	59	20.64	21.8	20.63	20.50	37.2	35,232	0.11%
2020/03/11	20	21.40	2	21.35	21.35	18	34,135	0.05%
2020/03/10	52	21.53	27	21.63	21.55	25	33,181	0.08%
2020/03/09	41	21.88	23	21.88	21.80	18	32,323	0.06%
2020/03/06	18	22.43	9	22.40	22.40	9	31,317	0.03%
2020/03/05	0	0.00	1	22.70	22.85	-1	31,030	0.00%
2020/03/04	1	22.55	0.4	22.55	22.55	0.6	30,859	0.00%
2020/03/03	8	22.51	5	22.57	22.55	3	30,623	0.01%
2020/03/02	5	22.26	2	22.25	22.25	3	30,120	0.01%
2020/02/27	2.3	22.66	3	22.60	22.70	-0.7	30,315	0.00%
2020/02/26	3	22.60	0	0.00	22.80	3	29,971	0.01%
2020/02/25	11	22.67	0	0.00	22.80	11	29,697	0.04%
2020/02/24	9	22.89	0	0.00	22.85	9	29,878	0.03%
2020/02/21	11	23.17	10	23.20	23.20	1	29,917	0.00%
2020/02/20	10	23.40	9.6	23.42	23.45	0.4	29,837	0.00%
2020/02/19	3	23.15	17.1	23.28	23.30	-14.1	29,646	-0.05%
2020/02/18	2	23.00	15	23.04	23.10	-13	29,619	-0.04%
2020/02/17	1	22.90	15	22.88	22.95	-14	29,671	-0.05%
2020/02/14	2	22.78	25	22.80	22.80	-23	30,157	-0.08%
2020/02/13	0	0.00	8	22.79	22.80	-8	30,859	-0.03%
2020/02/12	8	22.59	1	22.65	22.65	7	31,125	0.02%
2020/02/11	2	22.50	30	22.53	22.55	-28	31,005	-0.09%
2020/02/10	0.1	22.50	3	22.48	22.50	-2.9	31,077	-0.01%
2020/02/07	19	22.40	62.2	22.42	22.50	-43.2	31,568	-0.14%
2020/02/06	6	22.42	10	22.40	22.50	-4	31,453	-0.01%
2020/02/05	0	0.00	26	22.35	22.40	-26	31,694	-0.08%
2020/02/04	33	22.12	23	21.98	22.30	10	31,443	0.03%
2020/02/03	3	21.88	16	21.60	21.95	-13	31,371	-0.04%
2020/01/31	14	22.05	0	0.00	22.05	14	31,208	0.04%
2020/01/30	47	22.20	8	22.11	22.00	39	30,750	0.13%
2020/01/20	1	22.65	15	22.77	22.90	-14	29,385	-0.05%
2020/01/17	2	22.55	0	0.00	22.60	2	29,165	0.01%
2020/01/16	7	22.55	2	22.55	22.60	5	29,356	0.02%
2020/01/15	2	22.50	11	22.67	22.70	-9	29,348	-0.03%
2020/01/14	11	22.55	11	22.57	22.60	0	29,269	0.00%
2020/01/13	0	0.00	38	22.30	22.50	-38	28,942	-0.13%
2020/01/10	6	22.24	33	22.24	22.25	-27	29,085	-0.09%
2020/01/09	0.9	22.25	8	22.21	22.30	-7.1	29,229	-0.02%
2020/01/08	3	22.20	12	22.23	22.25	-9	29,318	-0.03%
2020/01/07	5	22.33	1	22.25	22.35	4	29,051	0.01%
2020/01/06	13	22.21	0	0.00	22.25	13	29,172	0.04%
2020/01/03	0	0.00	2	22.40	22.45	-2	28,991	-0.01%
2020/01/02	5	22.30	0.4	22.35	22.35	4.6	29,062	0.02%
2019/12/31	8	22.34	0	0.00	22.40	8	29,038	0.03%
2019/12/30	7	22.42	0	0.00	22.50	7	28,926	0.02%
2019/12/27	6	22.50	0	0.00	22.50	6	28,856	0.02%
2019/12/26	1	22.45	0	0.00	22.45	1	28,840	0.00%
2019/12/25	1.4	22.44	0	0.00	22.45	1.4	29,121	0.00%
2019/12/24	0	0.00	3	22.47	22.45	-3	29,229	-0.01%
2019/12/23	2	22.43	28	22.43	22.50	-26	29,234	-0.09%
2019/12/20	1	22.40	20	22.48	22.40	-19	29,485	-0.06%
2019/12/19	2	22.45	6	22.40	22.40	-4	29,215	-0.01%
2019/12/18	0	0.00	11	22.47	22.50	-11	29,240	-0.04%
2019/12/17	0	0.00	2	22.30	22.40	-2	29,345	-0.01%
2019/12/16	36	22.40	5	22.50	22.30	31	29,100	0.11%
2019/12/13	5	22.41	46.2	22.41	22.50	-41.2	29,132	-0.14%
2019/12/12	0	22.10	1	22.20	22.15	-1	28,495	0.00%
2019/12/11	30	22.05	6	22.03	22.10	24	28,282	0.08%
2019/12/10	3	21.87	1.5	21.95	21.95	1.5	28,209	0.01%
2019/12/09	2	21.78	0	0.00	21.85	2	28,218	0.01%
2019/12/06	6	21.70	1	21.75	21.90	5	28,482	0.02%
2019/12/05	13	21.83	0	0.00	21.70	13	28,490	0.05%
2019/12/04	14	21.64	0	0.00	21.85	14	28,342	0.05%
2019/12/03	4	21.74	0	0.00	21.75	4	28,292	0.01%
2019/12/02	6	21.75	0	0.00	21.85	6	28,151	0.02%
2019/11/29	16	21.83	1	21.90	21.85	15	28,072	0.05%
2019/11/28	14.2	21.98	2	22.00	21.95	12.2	27,767	0.04%
2019/11/27	5	22.20	2	22.23	22.25	3	27,753	0.01%
2019/11/26	0	0.00	20	22.22	22.10	-20	27,682	-0.07%
2019/11/25	10	21.95	1	22.00	21.90	9	26,609	0.03%
2019/11/22	1	22.00	0	0.00	22.00	1	26,937	0.00%
2019/11/21	7	21.96	6	22.01	22.00	1	26,777	0.00%
2019/11/20	5.2	22.16	0	0.00	22.15	5.2	26,305	0.02%
2019/11/19	1	22.10	4	22.18	22.25	-3	26,043	-0.01%
2019/11/18	1.2	22.15	12	22.17	22.25	-10.8	26,049	-0.04%
2019/11/15	0	0.00	2	22.25	22.15	-2	25,962	-0.01%
2019/11/14	1	22.10	9	22.17	22.15	-8	25,865	-0.03%
2019/11/13	41	22.19	33	22.19	22.25	8	25,955	0.03%
2019/11/12	2	21.90	9	21.91	21.90	-7	25,256	-0.03%
2019/11/11	10	21.53	17	21.70	21.60	-7	24,622	-0.03%
2019/11/08	1.6	21.75	3	21.80	21.85	-1.4	24,477	-0.01%
2019/11/07	4	21.73	4	21.70	21.70	0	24,669	0.00%
2019/11/06	0	0.00	27	21.71	21.75	-27	24,715	-0.11%
2019/11/05	3.2	21.50	9	21.46	21.50	-5.9	24,262	-0.02%
2019/11/04	0	0.00	11	21.39	21.45	-11	24,725	-0.04%
2019/11/01	0	0.00	6	21.21	21.25	-6	24,489	-0.02%
2019/10/31	1	21.25	16	21.22	21.20	-15	24,908	-0.06%
2019/10/30	3.2	21.00	0	0.00	21.10	3.2	24,686	0.01%
2019/10/29	21.1	21.20	1	21.20	21.15	20.1	25,036	0.08%
2019/10/28	135	21.04	2	21.03	21.10	133	24,769	0.54%	大買/鉅額交易
2019/10/24	1	21.00	8	21.03	21.15	-7	24,634	-0.03%
2019/10/23	0	0.00	12	20.95	21.00	-12	24,501	-0.05%
2019/10/21	0	0.00	1.2	21.00	21.00	-1.2	24,214	-0.01%
2019/10/18	3	21.00	1	21.00	20.90	2	24,260	0.01%
2019/10/17	0	0.00	43	21.11	21.15	-43	24,150	-0.18%
2019/10/16	0	0.00	5	21.00	20.95	-5	23,826	-0.02%
2019/10/15	4	20.85	2	20.90	20.90	2	23,758	0.01%
2019/10/14	2	20.75	3	20.82	20.90	-1	24,159	0.00%
2019/10/09	15	20.65	2	20.70	20.60	13	24,663	0.05%
2019/10/08	14	20.83	27.5	20.75	20.75	-13.5	25,546	-0.05%
2019/10/04	3	20.55	1	20.55	20.60	2	26,141	0.01%
2019/10/03	27	20.55	5	20.55	20.55	22	26,541	0.08%
2019/10/02	0	0.00	21	20.80	20.80	-21	26,747	-0.08%
2019/10/01	3	20.80	5	20.82	20.85	-2	27,048	-0.01%
2019/09/27	5	20.71	20	20.71	20.60	-15	27,031	-0.06%
2019/09/26	12	20.68	4	20.75	20.70	8	27,241	0.03%
2019/09/25	11	20.55	0	0.00	20.65	11	27,559	0.04%
2019/09/24	20	20.80	27	20.75	20.75	-7	27,399	-0.03%
2019/09/23	21	21.01	13	20.90	20.90	8	27,318	0.03%
2019/09/20	3	21.25	5	21.29	21.30	-2	27,456	-0.01%
2019/09/19	5	21.15	0	0.00	21.25	5	27,069	0.02%
2019/09/18	10	21.30	30	21.22	21.30	-20	27,226	-0.07%
2019/09/16	0	0.00	2	21.05	21.05	-2	27,856	-0.01%
2019/09/12	1	20.95	6	21.07	21.00	-5	28,088	-0.02%
2019/09/11	1	20.85	0	0.00	21.00	1	28,410	0.00%
2019/09/10	25	20.94	21	20.91	20.95	4	28,358	0.01%
2019/09/09	10	20.55	2	20.63	20.65	8	28,256	0.03%
2019/09/06	0	0.00	2	20.55	20.55	-2	28,532	-0.01%
2019/09/05	0	0.00	73	20.50	20.45	-73	28,606	-0.26%
2019/09/03	1	20.35	0	0.00	20.20	1	28,999	0.00%
2019/08/30	0	0.00	2	20.35	20.35	-2	29,782	-0.01%
2019/08/29	5	20.10	0	0.00	20.10	5	29,901	0.02%
2019/08/28	6	20.15	0	0.00	20.15	6	30,230	0.02%
2019/08/27	3	20.10	2	20.25	20.05	1	30,411	0.00%
2019/08/26	2	20.15	0	20.25	20.15	2	30,322	0.01%
2019/08/23	0.1	20.50	1	20.35	20.50	-0.9	30,561	0.00%
2019/08/22	8	20.26	2.2	20.44	20.25	5.8	30,712	0.02%
2019/08/21	1	20.35	2	20.55	20.30	-1	31,456	0.00%
2019/08/20	1	20.40	0	0.00	20.60	1	31,423	0.00%
2019/08/19	1	20.55	36	20.57	20.45	-35	31,432	-0.11%
2019/08/16	0	0.00	6	20.33	20.50	-6	31,486	-0.02%
2019/08/15	7	20.10	0	0.00	20.05	7	31,295	0.02%
2019/08/14	1	20.20	2	20.25	20.20	-1	31,569	0.00%
2019/08/13	15	20.05	0	0.00	20.00	15	31,757	0.05%
2019/08/12	6	20.27	3	20.45	20.20	3	31,637	0.01%
2019/08/08	29	20.13	20	20.20	20.15	9	31,471	0.03%
2019/08/07	26	20.02	0	0.00	20.05	26	31,689	0.08%
2019/08/06	30	19.87	12	19.85	19.95	18	32,019	0.06%
2019/08/05	7	20.02	5	20.05	20.10	2	31,858	0.01%
2019/08/02	28	20.05	0	0.00	20.05	28	32,159	0.09%
2019/08/01	3	20.25	1.2	20.27	20.30	1.8	32,456	0.01%
2019/07/31	14	20.30	2	20.40	20.30	12	32,839	0.04%
2019/07/30	2.3	20.51	0	0.00	20.50	2.3	32,580	0.01%
2019/07/29	2	20.53	0	0.00	20.50	2	33,121	0.01%
2019/07/26	21	20.50	0.1	20.60	20.55	20.9	33,997	0.06%
2019/07/25	5	20.45	0	0.00	20.65	5	34,955	0.01%
2019/07/24	13	20.49	0.7	20.50	20.45	12.3	35,354	0.03%
2019/07/23	14	20.54	0	0.00	20.50	14	35,852	0.04%
2019/07/22	21	20.50	0	0.00	20.55	21	35,969	0.06%
2019/07/19	27	20.58	0	0.00	20.50	27	35,993	0.08%
2019/07/18	1	20.55	10	20.60	20.60	-9	36,021	-0.02%
2019/07/17	8	20.51	49	20.55	20.60	-41	36,136	-0.11%
2019/07/16	21	20.49	4.3	20.57	20.55	16.7	36,056	0.05%
2019/07/15	30	20.66	2	20.68	20.65	28	35,686	0.08%
2019/07/12	5	21.66	20	21.70	21.60	-15	35,402	-0.04%
2019/07/11	6	21.75	0	0.00	21.75	6	34,856	0.02%
2019/07/10	2	21.75	35	21.72	21.75	-33	34,509	-0.10%
2019/07/09	0	0.00	2	21.78	21.70	-2	34,489	-0.01%
2019/07/08	2	21.73	4	21.75	21.70	-2	34,092	-0.01%
2019/07/05	2	21.65	6	21.70	21.70	-4	33,912	-0.01%
2019/07/04	9	21.57	12	21.60	21.55	-3	33,827	-0.01%
2019/07/03	2	21.40	1	21.45	21.50	1	33,814	0.00%
2019/07/02	2	21.40	1	21.45	21.50	1	33,679	0.00%
2019/07/01	1	21.45	1	21.50	21.45	0	33,343	0.00%
2019/06/28	4	21.44	0	0.00	21.35	4	33,160	0.01%
2019/06/27	12	21.43	17	21.37	21.45	-5	33,348	-0.01%
2019/06/26	7	21.15	2	21.20	21.20	5	33,292	0.02%
2019/06/25	6	21.10	4	21.20	21.10	2	33,339	0.01%
2019/06/24	4	21.11	12	21.26	21.05	-8	33,308	-0.02%
2019/06/21	10	21.18	26	21.10	21.10	-16	32,956	-0.05%
2019/06/20	6	21.51	3	21.57	21.40	3	32,289	0.01%
2019/06/19	5	21.40	2	21.45	21.50	3	32,024	0.01%
2019/06/18	0	0.00	1	21.35	21.30	-1	31,469	0.00%
2019/06/14	0	0.00	1	21.30	21.35	-1	31,601	0.00%
2019/06/13	0	0.00	2	21.10	21.05	-2	31,240	-0.01%
2019/06/11	5	21.17	2.2	21.10	21.10	2.8	31,415	0.01%
2019/06/10	24	21.29	3	21.25	21.30	21	31,246	0.07%
2019/06/06	1	20.90	7	20.96	21.05	-6	30,905	-0.02%
2019/06/05	0.1	20.95	0	0.00	20.95	0.1	30,745	0.00%
2019/06/04	14	20.84	0	0.00	20.80	14	30,803	0.05%
2019/06/03	3	20.85	0	0.00	20.90	3	30,653	0.01%
2019/05/31	2	20.90	0	0.00	20.95	2	30,684	0.01%
2019/05/30	1	20.85	7	20.88	20.90	-6	30,525	-0.02%
2019/05/29	6	20.83	0	0.00	20.85	6	30,603	0.02%
2019/05/28	2	20.85	0	0.00	21.05	2	30,736	0.01%
2019/05/27	6	20.95	0	0.00	20.95	6	30,128	0.02%
2019/05/24	11	20.84	0	0.00	20.90	11	30,240	0.04%
2019/05/23	5	20.90	25	20.90	20.85	-20	30,190	-0.07%
2019/05/21	1	20.90	7	21.02	20.95	-6	30,045	-0.02%
2019/05/20	0	0.00	20	20.93	20.90	-20	29,570	-0.07%
2019/05/17	1	20.75	0	0.00	20.70	1	29,337	0.00%
2019/05/16	17	20.76	0	0.00	20.70	17	29,265	0.06%
2019/05/15	24	20.85	0	0.00	20.80	24	29,001	0.08%
2019/05/14	2	20.90	21	20.90	21.05	-19	28,760	-0.07%
2019/05/13	3	21.03	2	21.05	21.05	1	28,667	0.00%
2019/05/10	6	21.15	9	21.20	21.20	-3	28,748	-0.01%
2019/05/09	27	20.92	40	21.01	20.85	-13	28,522	-0.05%
2019/05/08	10	21.15	30	21.10	21.10	-20	28,103	-0.07%
2019/05/07	10	21.45	18	21.62	21.45	-8	27,915	-0.03%
2019/05/06	21	21.47	0	0.00	21.45	21	28,031	0.07%
2019/05/03	12	21.73	26	21.73	21.85	-14	27,735	-0.05%
2019/05/02	0	0.00	12	21.51	21.50	-12	26,834	-0.04%
2019/04/30	60	21.10	11	21.01	21.15	49	26,317	0.19%
2019/04/29	21	20.85	29	20.88	20.90	-8	26,122	-0.03%
2019/04/26	13	20.50	1	20.50	20.45	12	26,110	0.05%
2019/04/25	5	20.55	19	20.57	20.60	-14	26,122	-0.05%
2019/04/24	7	20.46	27.3	20.54	20.50	-20.3	26,302	-0.08%
2019/04/23	1	20.40	5	20.45	20.45	-4	26,286	-0.02%
2019/04/22	0	0.00	2	20.48	20.45	-2	26,317	-0.01%
2019/04/19	3	20.40	1	20.40	20.40	2	26,539	0.01%
2019/04/18	22	20.29	2	20.30	20.20	20	26,699	0.07%
2019/04/17	17	20.37	1	20.40	20.35	16	26,558	0.06%
2019/04/16	4.2	20.45	3	20.50	20.45	1.2	26,322	0.00%
2019/04/15	6	20.48	0	0.00	20.40	6	26,435	0.02%
2019/04/12	9	20.67	0	0.00	20.55	9	26,754	0.03%
2019/04/11	0.1	20.70	1	20.60	20.70	-0.9	26,867	0.00%
2019/04/10	21	20.63	0	0.00	20.55	21	26,937	0.08%
2019/04/08	10	20.50	15.6	20.47	20.55	-5.6	26,910	-0.02%
2019/04/03	2	20.40	1	20.40	20.35	1	26,705	0.00%
2019/04/02	2	20.35	0	0.00	20.40	2	26,687	0.01%
2019/04/01	26	20.35	1	20.40	20.30	25	26,739	0.09%
2019/03/29	11.2	20.42	0	0.00	20.45	11.2	26,136	0.04%
2019/03/28	8	20.43	0	0.00	20.40	8	26,082	0.03%
2019/03/27	18	20.49	0	0.00	20.40	18	26,159	0.07%
2019/03/26	11	20.65	0	0.00	20.65	11	26,032	0.04%
2019/03/25	12	20.60	0	0.00	20.60	12	26,246	0.05%
2019/03/22	5	20.90	0	0.00	20.90	5	26,262	0.02%
2019/03/21	1	20.95	0.5	21.00	21.00	0.5	26,561	0.00%
2019/03/20	18	20.83	1	20.95	20.90	17	26,863	0.06%
2019/03/19	5	20.90	17	20.96	20.90	-12	27,412	-0.04%
2019/03/18	29	20.77	5	20.70	20.85	24	27,481	0.09%
2019/03/15	24	20.65	17	20.77	20.65	7	27,712	0.03%
2019/03/14	4	20.48	0	0.00	20.55	4	27,247	0.01%
2019/03/13	3	20.48	0	0.00	20.45	3	27,360	0.01%
2019/03/12	6	20.58	12	20.60	20.60	-6	27,326	-0.02%
2019/03/11	1	20.50	59	20.45	20.45	-58	27,366	-0.21%
2019/03/08	32.9	20.43	0	0.00	20.35	32.9	27,427	0.12%
2019/03/07	0	0.00	1	20.55	20.60	-1	27,577	0.00%
2019/03/06	25	20.62	5	20.60	20.55	20	27,671	0.07%
2019/03/05	9	20.66	0	0.00	20.65	9	27,714	0.03%
2019/03/04	6	20.63	0	0.00	20.75	6	27,585	0.02%
2019/02/27	1	20.75	16	20.85	20.85	-15	27,417	-0.05%
2019/02/26	10	20.73	26.2	20.81	20.80	-16.2	27,282	-0.06%
2019/02/25	0	0.00	61	20.75	20.75	-61	27,137	-0.22%
2019/02/22	22	20.69	3	20.75	20.75	19	26,958	0.07%
2019/02/21	11	20.75	33	20.64	20.75	-22	26,919	-0.08%
2019/02/20	5	20.45	1	20.55	20.55	4	27,123	0.01%
2019/02/19	0	0.00	4	20.50	20.45	-4	27,327	-0.01%
2019/02/18	13	20.49	6	20.50	20.45	7	27,517	0.03%
2019/02/14	1	20.60	2	20.63	20.60	-1	28,469	0.00%
2019/02/13	10	20.55	0	0.00	20.60	10	28,526	0.04%
2019/02/12	0	0.00	22.9	20.58	20.55	-22.9	28,385	-0.08%
2019/02/11	12	20.52	2.1	20.58	20.45	9.9	27,998	0.04%
2019/01/30	11	20.57	0	0.00	20.70	11	27,590	0.04%
2019/01/29	5	20.45	1	20.55	20.55	4	27,382	0.01%
2019/01/28	11	20.60	5	20.65	20.70	6	27,299	0.02%
2019/01/25	2.8	20.56	38	20.54	20.60	-35.2	27,101	-0.13%
2019/01/24	1	20.35	1	20.45	20.40	0	26,799	0.00%
2019/01/23	5	20.35	0	0.00	20.35	5	27,098	0.02%
2019/01/22	4	20.31	211	20.30	20.50	-207	27,099	-0.76%	大賣/鉅額交易
2019/01/21	3	20.12	22	20.16	20.25	-19	26,915	-0.07%
2019/01/18	14	19.99	0	0.00	19.95	14	27,051	0.05%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	9.6	19.98	0	0.00	20.05	9.6	28,259	0.03%
2019/01/15	0	0.00	2.3	20.16	20.15	-2.3	28,265	-0.01%
2019/01/14	3	20.03	6	20.05	20.10	-3	28,092	-0.01%
2019/01/11	1	20.05	3	20.23	20.10	-2	28,288	-0.01%
2019/01/10	1	20.15	61	20.20	20.20	-60	28,063	-0.21%
2019/01/09	0	0.00	10	20.21	20.25	-10	27,976	-0.04%
2019/01/08	4	19.91	1	19.90	19.95	3	27,952	0.01%
2019/01/04	19	19.76	3	19.75	19.80	16	29,344	0.05%
2019/01/03	4	20.00	1	20.05	20.00	3	30,352	0.01%
2019/01/02	9	19.89	0	0.00	19.90	9	30,669	0.03%
2018/12/28	2	20.00	0	0.00	20.20	2	30,755	0.01%
2018/12/27	17	19.90	1	20.00	19.95	16	30,893	0.05%
2018/12/26	18	19.87	5	19.85	19.80	13	31,347	0.04%
2018/12/25	22	19.73	1	19.75	19.75	21	31,571	0.07%
2018/12/24	8	19.85	0	0.00	19.85	8	31,770	0.03%
2018/12/22	13	19.99	0	0.00	19.95	13	31,824	0.04%
2018/12/21	8	19.91	6	19.94	19.90	2	32,371	0.01%
2018/12/20	19.2	19.98	0	0.00	19.95	19.2	32,619	0.06%
2018/12/19	1	20.05	0	0.00	20.15	1	32,555	0.00%
2018/12/18	13	20.08	0	0.00	20.00	13	32,766	0.04%
2018/12/17	9	20.31	0	20.30	20.20	9	33,529	0.03%
2018/12/14	10	20.20	19	20.34	20.45	-9	34,004	-0.03%
2018/12/13	2	20.10	2	20.15	20.10	0	33,884	0.00%
2018/12/12	42	19.91	1	19.90	19.90	41	33,804	0.12%
2018/12/11	46	19.98	0	0.00	20.00	46	32,968	0.14%
2018/12/10	33	20.00	0	0.00	20.00	33	32,772	0.10%
2018/12/07	5	20.22	0	0.00	20.20	5	32,513	0.02%
2018/12/06	19	20.31	0	0.00	20.35	19	32,465	0.06%
2018/12/05	12	20.47	0	0.00	20.45	12	32,426	0.04%
2018/12/04	11	20.65	0	0.00	20.65	11	32,496	0.03%
2018/12/03	1	20.70	7	20.80	20.70	-6	32,469	-0.02%
2018/11/30	8	20.42	1	20.45	20.45	7	32,270	0.02%
2018/11/29	17	20.42	0	0.00	20.40	17	31,986	0.05%
2018/11/28	6	20.55	0	0.00	20.60	6	31,806	0.02%
2018/11/27	11	20.51	0	0.00	20.60	11	31,712	0.03%
2018/11/26	10	20.70	5	20.85	20.65	5	31,800	0.02%
2018/11/23	11	20.51	0	0.00	20.50	11	31,676	0.03%
2018/11/22	1	20.65	0	0.00	20.70	1	31,618	0.00%
2018/11/21	17	20.83	0	0.00	20.85	17	31,646	0.05%
2018/11/20	3	21.10	0	0.00	21.00	3	31,556	0.01%
2018/11/19	0	0.00	3	21.28	21.35	-3	31,507	-0.01%
2018/11/16	0	0.00	8	20.94	21.10	-8	31,257	-0.03%
2018/11/15	0.1	20.75	0	0.00	20.70	0.1	30,961	0.00%
2018/11/14	20	20.74	3	20.78	20.70	17	30,812	0.06%
2018/11/13	8	20.91	6	20.95	20.90	2	30,538	0.01%
2018/11/07	2	20.88	5	21.00	21.00	-3	30,638	-0.01%
2018/11/05	6	20.52	0	0.00	20.75	6	31,357	0.02%
2018/11/01	3	20.42	0	0.00	20.35	3	31,652	0.01%
2018/10/31	5	20.30	4	20.20	20.65	1	32,056	0.00%
2018/10/30	10	19.93	1	19.95	19.95	9	31,843	0.03%
2018/10/29	13	20.05	1	19.85	19.80	12	32,258	0.04%
2018/10/26	7	19.87	2	19.95	19.90	5	32,467	0.02%
2018/10/25	13	19.92	0	0.00	19.90	13	32,549	0.04%
2018/10/24	26	20.56	0	0.00	20.40	26	32,425	0.08%
2018/10/23	2	20.93	0	0.00	20.95	2	31,694	0.01%
2018/10/22	1	20.90	1	21.00	21.10	0	31,566	0.00%
2018/10/19	1	20.85	0	0.00	21.15	1	32,037	0.00%
2018/10/18	1	21.15	0.1	21.15	21.15	0.9	31,970	0.00%
2018/10/17	7	21.13	100	21.18	21.05	-93	32,056	-0.29%
2018/10/16	6.1	21.10	0	0.00	21.15	6.1	32,242	0.02%
2018/10/15	2	21.20	1	21.35	21.20	1	32,038	0.00%
2018/10/12	7	21.30	0	0.00	21.70	7	31,832	0.02%
2018/10/11	67	21.59	43	21.34	21.15	24	30,930	0.08%
2018/10/09	5	22.45	227	22.80	22.75	-222	29,737	-0.75%	大賣/鉅額交易
2018/10/08	5	22.50	0	0.00	22.55	5	29,411	0.02%
2018/10/05	1	22.65	7	22.61	22.70	-6	29,290	-0.02%
2018/10/04	0	0.00	12	22.71	22.95	-12	29,177	-0.04%
2018/10/03	2	22.45	23	22.50	22.50	-21	28,887	-0.07%
2018/10/02	72.2	22.51	1	22.65	22.60	71.2	29,147	0.24%
2018/10/01	51	22.80	7	22.93	22.95	44	29,637	0.15%
2018/09/28	112	22.79	28	22.86	23.00	84	30,451	0.28%	大買/
2018/09/27	3	22.80	326.1	22.83	23.00	-323.1	30,471	-1.06%	大賣/鉅額交易
2018/09/26	2	22.40	2	22.60	22.40	0	30,306	0.00%
2018/09/25	5	22.40	258.4	22.48	22.60	-253.4	31,058	-0.82%	大賣/鉅額交易
2018/09/21	16.2	22.37	22.2	22.35	22.45	-6	31,317	-0.02%
2018/09/20	3.3	21.97	231	21.87	22.15	-227.7	31,159	-0.73%	大賣/鉅額交易
2018/09/19	5.2	21.56	340.5	21.76	21.80	-335.3	31,153	-1.08%	大賣/鉅額交易
2018/09/18	0	0.00	3	21.53	21.55	-3	31,334	-0.01%
2018/09/14	0.5	21.40	1	21.30	21.40	-0.5	31,735	0.00%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	4	21.21	0	0.00	21.20	4	31,995	0.01%
2018/09/11	6	21.30	10	21.33	21.45	-4	32,145	-0.01%
2018/09/10	3.2	21.16	23.6	21.20	21.30	-20.4	32,670	-0.06%
2018/09/07	4	21.05	0	0.00	21.15	4	33,066	0.01%
2018/09/06	0	0.00	11.7	21.15	21.15	-11.7	33,457	-0.03%
2018/09/05	1	21.30	0	0.00	21.20	1	33,573	0.00%
2018/09/04	5	21.35	2	21.55	21.55	3	33,601	0.01%
2018/09/03	2	21.33	0	0.00	21.35	2	33,598	0.01%
2018/08/31	1	21.30	2.6	21.57	21.60	-1.6	33,693	0.00%
2018/08/30	1	21.50	4	21.33	21.35	-3	33,603	-0.01%
2018/08/29	2	21.40	3	21.55	21.55	-1	33,891	0.00%
2018/08/28	0	0.00	7	21.54	21.60	-7	34,008	-0.02%
2018/08/27	2	21.45	0	21.50	21.50	2	34,035	0.01%
2018/08/24	7	21.35	1.2	21.41	21.45	5.8	34,107	0.02%
2018/08/22	1	21.40	0	0.00	21.50	1	35,855	0.00%
2018/08/21	0	0.00	0	21.35	21.40	0	35,721	0.00%
2018/08/20	0	0.00	1.1	21.30	21.30	-1.1	35,805	0.00%
2018/08/17	0	0.00	3	21.05	21.15	-3	35,930	-0.01%
2018/08/16	0	0.00	5	21.17	20.95	-5	35,907	-0.01%
2018/08/15	3	21.20	13	21.20	21.30	-10	35,832	-0.03%
2018/08/14	0.2	21.20	10.1	21.00	21.20	-9.9	35,891	-0.03%
2018/08/13	22	20.89	35	20.92	20.80	-13	36,053	-0.04%
2018/08/10	0	0.00	0.6	21.30	21.30	-0.6	35,638	0.00%
2018/08/09	7	21.29	0	0.00	21.15	7	35,807	0.02%
2018/08/08	6	21.45	25	21.54	21.40	-19	35,680	-0.05%
2018/08/07	0.2	21.45	6	21.50	21.45	-5.8	35,769	-0.02%
2018/08/06	1.1	21.36	1	21.45	21.45	0.1	35,645	0.00%
2018/08/03	40	21.20	19.4	21.18	21.20	20.6	36,403	0.06%
2018/08/02	2	20.83	1	20.85	20.75	1	36,266	0.00%
2018/08/01	10	20.75	17.1	20.95	21.10	-7.1	36,116	-0.02%
2018/07/31	10	20.75	0.3	20.75	20.75	9.7	35,911	0.03%
2018/07/30	2	20.65	0	0.00	20.50	2	35,161	0.01%
2018/07/27	0	0.00	1	20.65	20.65	-1	35,318	0.00%
2018/07/26	3	20.40	0	0.00	20.55	3	35,521	0.01%
2018/07/25	18	20.52	0	0.00	20.50	18	35,512	0.05%
2018/07/24	8	20.45	1	20.50	20.50	7	35,542	0.02%
2018/07/23	3	20.40	0	0.00	20.45	3	35,543	0.01%
2018/07/20	16	20.52	2	20.50	20.50	14	35,461	0.04%
2018/07/19	29	20.44	0	0.00	20.40	29	35,508	0.08%
2018/07/18	6	20.56	1	20.60	20.60	5	35,237	0.01%
2018/07/17	1	20.55	0	0.00	20.50	1	35,090	0.00%
2018/07/16	7	20.71	3.5	20.71	20.65	3.5	35,177	0.01%
2018/07/13	10	20.64	0	0.00	20.70	10	35,561	0.03%
2018/07/12	4	20.46	2	20.58	20.55	2	35,699	0.01%
2018/07/11	6	20.38	1	20.40	20.45	5	35,729	0.01%
2018/07/10	110	20.41	2	20.65	20.40	108	35,582	0.30%	大買/鉅額交易
2018/07/09	19	20.44	0	0.00	20.50	19	35,451	0.05%
2018/07/06	19.4	21.54	0	0.00	21.50	19.4	34,888	0.06%
2018/07/05	1	21.65	50	21.65	21.70	-49	34,150	-0.14%
2018/07/04	3	21.63	0	0.00	21.80	3	34,001	0.01%
2018/07/03	20	21.75	0	0.00	21.65	20	34,097	0.06%
2018/06/29	15.4	22.00	11	21.84	21.95	4.4	33,189	0.01%
2018/06/28	2	21.75	0	0.00	21.75	2	32,256	0.01%
2018/06/27	0.8	21.90	8	21.90	21.90	-7.2	31,673	-0.02%
2018/06/26	15	21.82	3	21.83	21.75	12	31,466	0.04%
2018/06/22	22	21.84	7.8	21.76	21.85	14.2	31,675	0.04%
2018/06/21	30	21.97	0	0.00	21.70	30	31,678	0.09%
2018/06/20	3	21.80	6	21.68	21.85	-3	32,358	-0.01%
2018/06/19	3	21.73	0	0.00	21.60	3	32,291	0.01%
2018/06/15	1	21.85	0	0.00	22.15	1	31,926	0.00%
2018/06/14	14	21.97	3	21.92	21.90	11	31,544	0.03%
2018/06/13	0	0.00	7	22.26	22.35	-7	31,192	-0.02%
2018/06/12	1.2	22.14	0	0.00	22.10	1.2	32,170	0.00%
2018/06/11	0	0.00	3	22.33	22.35	-3	32,173	-0.01%
2018/06/08	1	22.30	20	22.35	22.35	-19	32,354	-0.06%
2018/06/07	0	0.00	7	22.46	22.50	-7	32,491	-0.02%
2018/06/06	10	22.40	32	22.41	22.45	-22	32,693	-0.07%
2018/06/05	0	0.00	11.1	22.04	22.20	-11.1	32,579	-0.03%
2018/06/01	1	21.65	0	0.00	21.70	1	32,787	0.00%
2018/05/31	19	21.66	1.3	21.60	21.60	17.7	33,175	0.05%
2018/05/30	23	21.80	3	21.70	21.60	20	32,648	0.06%
2018/05/29	2.1	22.00	50	22.15	22.15	-47.9	32,291	-0.15%
2018/05/28	7	22.20	1	22.25	22.20	6	32,740	0.02%
2018/05/25	0	0.00	28	22.23	22.20	-28	33,246	-0.08%
2018/05/24	4	22.10	49	22.12	22.15	-45	33,535	-0.13%
2018/05/22	1	22.15	17.1	22.20	22.15	-16.1	33,611	-0.05%
2018/05/21	0	0.00	11	22.15	22.15	-11	33,968	-0.03%
2018/05/18	1	22.10	9	22.10	22.10	-8	34,052	-0.02%
2018/05/17	21.2	22.09	6	22.11	22.05	15.2	34,396	0.04%
2018/05/16	25	21.97	10	22.00	22.05	15	34,495	0.04%
2018/05/15	1.5	21.90	10	22.00	21.90	-8.5	35,444	-0.02%
2018/05/14	10.2	22.10	21.3	22.10	22.10	-11.1	36,559	-0.03%
2018/05/11	0	0.00	31	21.83	21.95	-31	36,817	-0.08%
2018/05/10	2	21.45	3.9	21.45	21.45	-1.9	36,033	-0.01%
2018/05/09	0	0.00	1	21.50	21.45	-1	35,954	0.00%
2018/05/08	2	21.18	5	21.28	21.35	-3	36,181	-0.01%
2018/05/07	31	21.08	0	0.00	21.10	31	36,271	0.09%
2018/05/04	6	21.05	2	21.05	21.05	4	36,765	0.01%
2018/05/03	18	21.09	0	0.00	21.10	18	37,037	0.05%
2018/05/02	35	21.24	18.6	21.15	21.15	16.4	37,884	0.04%
2018/04/30	2	21.30	1	21.40	21.25	1	38,526	0.00%
2018/04/27	8	21.15	0	0.00	21.35	8	39,624	0.02%
2018/04/26	14	21.33	131	21.26	21.25	-117	39,821	-0.29%	大賣/鉅額交易
2018/04/25	0	0.00	0.1	21.40	21.40	-0.1	39,885	0.00%
2018/04/24	3	21.32	0	0.00	21.30	3	40,058	0.01%
2018/04/23	5	21.35	0	0.00	21.35	5	40,177	0.01%
2018/04/20	1	21.55	293	21.52	21.55	-292	40,476	-0.72%	大賣/鉅額交易
2018/04/19	0.2	21.60	51	21.63	21.70	-50.8	40,704	-0.12%
2018/04/18	3.3	21.43	23	21.28	21.50	-19.7	40,460	-0.05%
2018/04/17	8	21.17	0	0.00	21.10	8	40,553	0.02%
2018/04/16	5	21.37	1	21.55	21.55	4	40,924	0.01%
2018/04/13	0	0.00	43	21.55	21.60	-43	41,291	-0.10%
2018/04/12	1	21.40	14	21.47	21.40	-13	42,091	-0.03%
2018/04/11	0	0.00	15.8	21.31	21.50	-15.8	42,407	-0.04%
2018/04/10	2	21.08	2	21.15	21.05	0	42,605	0.00%
2018/04/09	6	20.95	0	0.00	21.00	6	42,693	0.01%
2018/04/03	19	20.84	363	21.00	20.90	-344	42,305	-0.81%	大賣/鉅額交易
2018/03/30	4	21.15	0	0.00	21.20	4	42,684	0.01%
2018/03/29	14	20.96	2	20.95	20.90	12	42,855	0.03%
2018/03/28	14	21.00	10	21.00	21.00	4	42,682	0.01%
2018/03/27	373	21.22	0	0.00	21.15	373	42,510	0.88%	大買/鉅額交易
2018/03/26	3	20.90	36	20.91	21.05	-33	42,362	-0.08%
2018/03/23	46.5	21.01	31	21.02	20.95	15.5	42,341	0.04%
2018/03/22	3	21.45	11	21.50	21.55	-8	41,665	-0.02%
2018/03/21	1	21.45	0	0.00	21.50	1	41,595	0.00%
2018/03/20	0	0.00	11	21.50	21.55	-11	41,940	-0.03%
2018/03/19	2	21.40	1	21.30	21.60	1	42,411	0.00%
2018/03/16	31	21.41	501	21.45	21.30	-470	42,333	-1.11%	大賣/鉅額交易
2018/03/15	0	0.00	1	21.75	21.60	-1	41,350	0.00%
2018/03/14	0	0.00	5.9	21.88	21.80	-5.9	41,261	-0.01%
2018/03/13	0.3	21.85	2	21.88	21.90	-1.7	41,012	0.00%
2018/03/12	1	21.80	36	21.81	21.90	-35	40,888	-0.09%
2018/03/09	1	21.65	63	21.70	21.65	-62	41,045	-0.15%
2018/03/08	21	21.55	0	0.00	21.60	21	41,320	0.05%
2018/03/07	21.1	21.50	0.4	21.45	21.40	20.7	41,693	0.05%
2018/03/06	0.2	21.65	60	21.65	21.70	-59.8	41,997	-0.14%
2018/03/05	10	21.54	18	21.69	21.50	-8	42,307	-0.02%
2018/03/02	2.2	21.53	1	21.60	21.65	1.2	41,960	0.00%
2018/03/01	1.2	21.38	9	21.61	21.50	-7.8	41,744	-0.02%
2018/02/27	6	21.49	1	21.50	21.35	5	41,174	0.01%
2018/02/26	0	0.00	6	21.45	21.40	-6	40,717	-0.01%
2018/02/23	20	21.22	12	21.25	21.25	8	40,645	0.02%
2018/02/22	8	21.09	9	21.02	21.20	-1	42,130	0.00%
2018/02/21	4	20.98	9	21.01	21.10	-5	42,643	-0.01%
2018/02/12	38.1	20.61	3	20.70	20.60	35.1	42,169	0.08%
2018/02/09	27.1	20.36	53	20.28	20.35	-25.9	42,068	-0.06%
2018/02/08	5.2	20.63	5	20.69	20.60	0.2	41,488	0.00%
2018/02/07	15	20.31	307	20.40	20.35	-292	41,165	-0.71%	大賣/鉅額交易
2018/02/06	477	19.89	8.7	20.02	19.70	468.3	40,071	1.17%	大買/鉅額交易
2018/02/05	42	20.85	0.1	20.95	20.85	41.9	38,605	0.11%
2018/02/02	32.5	21.15	3.2	21.23	21.30	29.3	38,047	0.08%
2018/02/01	1	21.20	0	0.00	21.30	1	37,838	0.00%
2018/01/31	4	21.01	9.4	21.12	21.30	-5.4	37,489	-0.01%
2018/01/30	2	21.18	0	0.00	21.10	2	37,024	0.01%
2018/01/29	5	21.30	3	21.40	21.20	2	36,554	0.01%
2018/01/26	3	21.12	3	21.25	21.15	0	35,918	0.00%
2018/01/25	2	21.10	16	21.21	21.30	-14	35,288	-0.04%
2018/01/24	41	20.94	6	21.06	21.05	35	34,288	0.10%
2018/01/23	134	21.27	1	21.35	21.30	133	33,227	0.40%	大買/鉅額交易
2018/01/22	8.3	21.72	7.6	21.87	21.85	0.7	31,983	0.00%
2018/01/19	14	21.64	8.6	21.65	21.70	5.4	31,896	0.02%
2018/01/18	1	21.95	55	21.96	21.90	-54	31,753	-0.17%
2018/01/17	1.2	21.86	55	21.98	22.00	-53.8	31,366	-0.17%
2018/01/16	13	21.96	1	22.20	22.00	12	31,197	0.04%
2018/01/15	0	0.00	253	22.20	22.15	-253	30,820	-0.82%	大賣/鉅額交易
2018/01/12	502	21.75	0	0.00	21.75	502	30,268	1.66%	大買/鉅額交易
2018/01/11	0	0.00	24	21.57	21.70	-24	30,007	-0.08%
2018/01/10	2	21.70	20.3	21.69	21.70	-18.3	29,985	-0.06%
2018/01/09	0	0.00	2	21.40	21.40	-2	29,340	-0.01%
2018/01/08	0	0.00	38.1	21.24	21.50	-38.1	28,915	-0.13%
2018/01/05	0	0.00	7.2	20.85	20.90	-7.2	27,919	-0.03%
2018/01/04	1	20.65	6	20.70	20.65	-5	27,726	-0.02%
2018/01/03	5	20.55	35	20.59	20.65	-30	27,627	-0.11%
2018/01/02	5	20.43	1	20.50	20.45	4	27,589	0.01%