中信金 (2891)-元大-草屯券商分點個股進出

台股 » 個股 » 中信金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信金

(2891)

可現股當沖

股價
37.10
漲跌
▼0.15
漲幅
-0.40%
成交量
53,003張
產業
上市金融類股
2806人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信金 (2891)籌碼相關－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯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
2024/06/12	27.1	36.79	12	37.00	37.25	15.1	63,313	0.02%
2024/06/11	14.4	36.86	26	37.06	37.10	-11.6	63,534	-0.02%
2024/06/07	15	36.73	23.6	37.24	37.20	-8.6	64,025	-0.01%
2024/06/06	13.2	36.53	53.5	36.88	36.85	-40.3	63,270	-0.06%
2024/06/05	105.3	36.05	50	36.41	36.30	55.3	62,713	0.09%	大買/
2024/06/04	150.9	35.95	47.8	36.44	36.35	103.1	62,180	0.17%	大買/鉅額交易
2024/06/03	35.8	36.47	100	36.42	36.40	-64.3	61,210	-0.10%
2024/05/31	28.4	35.63	78.2	35.78	35.40	-49.8	60,218	-0.08%
2024/05/30	112.8	35.56	49	35.94	35.30	63.8	58,067	0.11%	大買/
2024/05/29	78.2	36.15	15.5	36.08	36.05	62.7	57,233	0.11%
2024/05/28	57.4	36.86	0.1	37.00	36.75	57.3	56,432	0.10%
2024/05/27	13.4	36.71	24	37.34	37.55	-10.6	56,002	-0.02%
2024/05/24	67.4	37.12	12	37.15	37.05	55.4	55,056	0.10%
2024/05/23	4.4	37.38	3	38.00	38.00	1.4	54,616	0.00%
2024/05/22	2	37.60	3	37.83	37.90	-1	53,888	0.00%
2024/05/21	8.1	37.66	10.2	37.64	37.75	-2.1	53,638	0.00%
2024/05/20	5.3	37.89	24.3	38.39	38.55	-19	52,881	-0.04%
2024/05/17	11.8	37.79	18.2	37.82	38.10	-6.4	52,229	-0.01%
2024/05/16	6.4	37.37	42	37.52	37.50	-35.6	51,656	-0.07%
2024/05/15	13	36.98	40.1	36.89	36.90	-27.1	50,909	-0.05%
2024/05/14	44.8	36.00	14.1	36.05	36.05	30.6	50,697	0.06%
2024/05/13	29.6	36.42	36	36.49	36.50	-6.4	49,784	-0.01%
2024/05/10	1	36.95	65.5	37.00	37.45	-64.5	48,995	-0.13%
2024/05/09	12	36.20	4	36.24	36.10	8	48,450	0.02%
2024/05/08	0	0.00	13.5	36.52	36.40	-13.5	48,077	-0.03%
2024/05/07	22	36.05	46.5	35.97	36.00	-24.5	47,221	-0.05%
2024/05/06	14.6	35.87	101.9	36.05	36.10	-87.3	46,134	-0.19%	大賣/
2024/05/03	26.6	34.42	34.5	34.63	34.75	-7.9	45,570	-0.02%
2024/05/02	36.2	34.24	16.1	34.21	34.10	20.1	44,425	0.05%
2024/04/30	50.9	34.25	25	34.55	34.10	25.8	43,849	0.06%
2024/04/29	69.2	33.92	331	34.16	34.25	-261.8	42,804	-0.61%	大賣/鉅額交易
2024/04/26	5	31.10	60	31.33	31.15	-55	40,402	-0.14%
2024/04/25	8.6	31.05	20.2	31.35	31.00	-11.5	40,831	-0.03%
2024/04/24	3	31.47	9.2	31.93	31.45	-6.2	41,070	-0.02%
2024/04/23	1	31.65	4	31.66	31.55	-3	41,790	-0.01%
2024/04/22	1	31.45	32.2	31.36	31.35	-31.2	42,071	-0.07%
2024/04/19	26.5	30.89	53.2	31.03	31.00	-26.7	41,661	-0.06%
2024/04/18	4.1	31.69	1	31.80	31.70	3.1	41,147	0.01%
2024/04/17	6.2	31.10	5	31.60	31.50	1.2	40,960	0.00%
2024/04/16	40.8	31.26	32.5	31.27	30.95	8.3	40,923	0.02%
2024/04/15	0.1	32.00	2.1	32.10	31.95	-2.1	40,429	-0.01%
2024/04/12	3	31.70	0	0.00	31.75	3	40,770	0.01%
2024/04/11	10.4	31.70	1	31.70	31.95	9.4	40,863	0.02%
2024/04/10	17.1	32.01	17	32.29	31.85	0.1	41,139	0.00%
2024/04/09	4	32.09	0	0.00	32.15	4	41,635	0.01%
2024/04/08	2	32.03	39	32.08	32.05	-37	41,979	-0.09%
2024/04/03	30.5	31.60	8	31.65	31.45	22.5	41,810	0.05%
2024/04/02	7.6	31.76	8	31.74	31.80	-0.4	41,734	0.00%
2024/04/01	63.7	31.84	19	32.10	31.65	44.7	41,763	0.11%
2024/03/29	0	0.00	104.3	32.90	33.05	-104.3	41,294	-0.25%	大賣/鉅額交易
2024/03/28	4.9	32.22	4.5	32.33	32.40	0.4	40,295	0.00%
2024/03/27	1	32.00	31.6	32.20	32.60	-30.6	39,833	-0.08%
2024/03/26	7	32.04	1	31.90	31.80	6	39,715	0.02%
2024/03/25	98	31.76	44	31.85	31.70	54	40,159	0.13%
2024/03/22	8	31.99	10	32.25	31.90	-2	40,539	0.00%
2024/03/21	0	0.00	51.4	31.99	31.95	-51.4	40,415	-0.13%
2024/03/20	19.1	31.23	7.7	31.40	31.25	11.4	40,546	0.03%
2024/03/19	2	31.80	47	31.72	31.75	-45	40,945	-0.11%
2024/03/18	9.6	31.44	3.5	31.63	31.50	6.1	40,987	0.01%
2024/03/15	10.2	31.62	6.4	31.52	31.75	3.8	41,028	0.01%
2024/03/14	7.2	31.94	29	31.94	32.00	-21.8	40,281	-0.05%
2024/03/13	2	31.65	134.6	31.25	31.85	-132.6	40,118	-0.33%	大賣/鉅額交易
2024/03/12	5	30.24	28.7	30.38	30.45	-23.7	38,730	-0.06%
2024/03/11	4	30.14	24	30.19	30.30	-20	38,819	-0.05%
2024/03/08	10.5	30.05	113.7	30.13	30.20	-103.2	38,852	-0.27%	大賣/鉅額交易
2024/03/07	2.2	29.78	53.4	29.65	29.80	-51.2	38,308	-0.13%
2024/03/06	25.4	29.47	31	29.49	29.50	-5.7	38,080	-0.01%
2024/03/05	8	29.11	0	0.00	29.15	8	38,671	0.02%
2024/03/04	4	29.16	62	29.12	29.20	-58	39,027	-0.15%
2024/03/01	12.3	29.10	0.1	29.20	29.05	12.2	39,567	0.03%
2024/02/29	2.7	29.02	30	29.18	29.40	-27.3	39,774	-0.07%
2024/02/27	7	29.08	1.1	29.05	29.00	5.9	39,506	0.01%
2024/02/26	1	29.25	37.6	29.17	29.10	-36.6	39,708	-0.09%
2024/02/23	66.5	29.25	4	29.23	28.90	62.5	39,946	0.16%
2024/02/22	4.1	29.12	28.4	29.18	29.30	-24.3	40,476	-0.06%
2024/02/21	13.1	29.01	8.1	29.05	28.95	4.9	40,628	0.01%
2024/02/20	0.5	28.90	20.1	28.84	29.00	-19.6	40,852	-0.05%
2024/02/19	17.1	28.37	31	28.60	28.70	-13.9	41,036	-0.03%
2024/02/16	6	28.26	0	0.00	28.25	6	41,940	0.01%
2024/02/15	3	28.35	53.9	28.45	28.40	-50.9	42,544	-0.12%
2024/02/05	4	28.16	0.4	28.10	28.15	3.6	42,264	0.01%
2024/02/02	28.7	28.24	1	28.50	28.30	27.7	42,121	0.07%
2024/02/01	0	0.00	92	28.62	28.65	-92	41,868	-0.22%
2024/01/31	1	28.35	10.5	28.44	28.45	-9.5	41,496	-0.02%
2024/01/30	4	28.41	6.1	28.45	28.40	-2.1	41,448	0.00%
2024/01/29	6.2	28.49	29.6	28.50	28.50	-23.4	41,631	-0.06%
2024/01/26	1.5	28.43	133	28.37	28.50	-131.5	42,284	-0.31%	大賣/鉅額交易
2024/01/25	0	0.00	24	28.11	28.15	-24	41,874	-0.06%
2024/01/24	53.1	27.91	4	27.88	28.00	49.1	41,763	0.12%
2024/01/23	10	28.01	2.3	28.10	28.10	7.7	41,710	0.02%
2024/01/22	5.2	28.08	48	28.05	28.20	-42.8	41,516	-0.10%
2024/01/19	14	27.71	5	27.83	27.90	9	41,418	0.02%
2024/01/18	32.5	27.67	41.1	27.69	27.85	-8.6	41,266	-0.02%
2024/01/17	49.1	27.54	7.1	27.69	27.55	42	40,993	0.10%
2024/01/16	56	27.73	71	27.96	27.95	-15	40,075	-0.04%
2024/01/15	2.2	28.22	35.2	28.18	28.15	-33	39,622	-0.08%
2024/01/12	33.5	28.00	11.7	28.07	28.05	21.8	40,082	0.05%
2024/01/11	0	28.25	18.1	28.26	28.35	-18.1	40,188	-0.04%
2024/01/10	27	27.81	32	28.09	28.05	-5	40,432	-0.01%
2024/01/09	11	28.15	121	28.25	28.10	-110	40,259	-0.27%	大賣/鉅額交易
2024/01/08	11	28.40	44	28.35	28.40	-33	40,118	-0.08%
2024/01/05	3	28.10	3.7	28.13	28.10	-0.7	39,708	0.00%
2024/01/04	1	28.05	39	28.18	28.15	-38	39,981	-0.10%
2024/01/03	13	27.99	17	28.07	28.20	-4	40,301	-0.01%
2024/01/02	4.1	28.04	17	28.11	28.35	-12.9	39,794	-0.03%
2023/12/29	7.1	28.20	2	28.20	28.35	5.1	39,694	0.01%
2023/12/28	0	0.00	71.1	28.25	28.40	-71.1	40,119	-0.18%
2023/12/27	16	27.96	26	28.07	28.10	-10	39,994	-0.03%
2023/12/26	0.5	28.00	59.2	28.00	28.00	-58.7	39,736	-0.15%
2023/12/25	51	27.75	7	27.89	27.85	44	39,749	0.11%
2023/12/22	6.6	27.63	2.2	27.65	27.75	4.4	39,841	0.01%
2023/12/21	12.2	27.54	5	27.73	27.85	7.2	39,823	0.02%
2023/12/20	41.6	27.83	3.2	27.85	27.80	38.4	39,621	0.10%
2023/12/19	9.4	28.00	33.2	28.14	28.25	-23.8	39,245	-0.06%
2023/12/18	19	28.01	26.6	28.25	28.25	-7.6	39,215	-0.02%
2023/12/15	38.4	28.25	35	28.23	28.15	3.4	39,079	0.01%
2023/12/14	2	28.10	61.2	28.33	28.45	-59.2	38,507	-0.15%
2023/12/13	3	27.92	156.8	27.79	27.95	-153.8	37,644	-0.41%	大賣/鉅額交易
2023/12/12	20	27.50	61	27.53	27.60	-41	37,938	-0.11%
2023/12/11	15.6	27.27	16	27.35	27.40	-0.4	37,935	0.00%
2023/12/08	11	27.34	187	27.32	27.50	-176	37,985	-0.46%	大賣/鉅額交易
2023/12/07	11.4	26.78	3.4	27.08	26.85	8	37,292	0.02%
2023/12/06	0	0.00	74	26.97	27.10	-74	37,464	-0.20%
2023/12/05	52.3	26.61	6.4	26.62	26.75	45.9	37,353	0.12%
2023/12/04	7	26.87	36.5	26.95	26.90	-29.5	37,050	-0.08%
2023/12/01	15.3	27.00	3	27.27	26.95	12.3	36,998	0.03%
2023/11/30	0	0.00	31.1	27.12	27.35	-31.1	36,882	-0.08%
2023/11/29	28	26.90	0	0.00	26.85	28	35,893	0.08%
2023/11/28	1.2	27.22	56.1	27.30	27.15	-54.9	35,403	-0.16%
2023/11/27	14	26.86	37	27.04	26.70	-23	35,110	-0.07%
2023/11/24	12	26.70	3.3	26.67	26.75	8.7	34,855	0.02%
2023/11/23	64.2	26.83	37.1	26.89	26.85	27.1	34,580	0.08%
2023/11/22	3	27.13	35.2	27.12	27.20	-32.2	34,138	-0.09%
2023/11/21	2	27.00	53.1	27.06	27.05	-51.1	33,878	-0.15%
2023/11/20	15	26.70	62.1	26.80	26.85	-47.1	33,355	-0.14%
2023/11/17	16	26.88	62.8	26.85	26.85	-46.8	33,129	-0.14%
2023/11/16	2.3	26.79	18.4	26.73	26.85	-16.1	33,127	-0.05%
2023/11/15	65.3	26.61	167.2	26.55	26.80	-101.9	32,938	-0.31%	大賣/鉅額交易
2023/11/14	0	0.00	120.3	26.03	26.15	-120.3	32,064	-0.38%	大賣/鉅額交易
2023/11/13	10	25.60	51.5	25.65	25.60	-41.5	32,148	-0.13%
2023/11/10	15	25.41	82.8	25.44	25.50	-67.8	32,748	-0.21%
2023/11/09	1	25.30	65.2	25.32	25.35	-64.2	33,119	-0.19%
2023/11/08	23.1	25.11	4	25.20	25.10	19.1	33,673	0.06%
2023/11/07	45.3	25.07	6	25.18	25.15	39.3	33,742	0.12%
2023/11/06	94	25.31	11.1	25.35	25.30	82.9	33,942	0.24%
2023/11/03	39	25.35	58	25.12	25.35	-19	34,020	-0.06%
2023/11/02	3	24.60	15	24.69	24.70	-12	33,840	-0.04%
2023/11/01	31.5	24.47	45	24.45	24.35	-13.5	34,213	-0.04%
2023/10/31	7	24.30	2	24.33	24.35	5	35,314	0.01%
2023/10/30	32.1	24.36	2	24.40	24.35	30.1	36,096	0.08%
2023/10/27	0	0.00	72	24.63	24.60	-72	36,463	-0.20%
2023/10/26	26.1	24.36	1	24.45	24.35	25.1	36,899	0.07%
2023/10/25	2.4	24.53	36	24.58	24.65	-33.6	36,740	-0.09%
2023/10/24	90.5	24.26	5	24.27	24.45	85.5	36,657	0.23%
2023/10/23	78.2	24.38	0.4	24.40	24.35	77.8	36,617	0.21%
2023/10/20	80.4	24.43	113.4	24.30	24.65	-32.9	36,642	-0.09%	大賣/
2023/10/19	21.5	24.89	2	24.95	24.85	19.5	36,495	0.05%
2023/10/18	41.1	25.00	35	24.96	25.15	6.1	36,784	0.02%
2023/10/17	69.2	25.07	11	25.12	25.15	58.2	36,806	0.16%
2023/10/16	4	25.28	85.9	25.20	25.35	-81.9	37,220	-0.22%
2023/10/13	28.1	25.08	107.2	25.11	25.15	-79.2	37,555	-0.21%	大賣/
2023/10/12	32	25.10	54.1	25.10	25.20	-22.1	38,011	-0.06%
2023/10/11	17	24.66	89	24.71	24.90	-72	37,994	-0.19%
2023/10/06	4	24.16	41	24.28	24.25	-37	37,359	-0.10%
2023/10/05	47.3	23.85	6	24.04	24.10	41.2	37,413	0.11%
2023/10/04	115.1	23.77	0	0.00	23.70	115.1	37,241	0.31%	大買/鉅額交易
2023/10/03	43.5	24.23	4.5	24.26	24.20	39	36,707	0.11%
2023/10/02	7.5	24.51	0.5	24.50	24.50	7	36,681	0.02%
2023/09/28	6.5	24.51	12	24.46	24.50	-5.5	37,388	-0.01%
2023/09/27	23.3	24.35	2.5	24.37	24.40	20.8	37,331	0.06%
2023/09/26	42.1	24.45	6	24.47	24.55	36.1	37,243	0.10%
2023/09/25	20	24.42	7	24.49	24.60	13	37,073	0.04%
2023/09/22	48.5	24.27	0.6	24.35	24.25	47.8	37,010	0.13%
2023/09/21	113.8	24.43	1	24.30	24.35	112.8	36,646	0.31%	大買/鉅額交易
2023/09/20	42.1	24.90	6.1	25.01	24.85	36	36,037	0.10%
2023/09/19	3	24.90	32	24.91	24.95	-29	35,721	-0.08%
2023/09/18	2.1	24.80	6	24.78	24.95	-3.9	35,670	-0.01%
2023/09/15	36.3	24.84	1.8	24.74	24.85	34.5	35,673	0.10%
2023/09/14	57	24.87	17.5	24.91	25.00	39.5	34,978	0.11%
2023/09/13	11	24.40	94	24.55	24.70	-83	34,861	-0.24%
2023/09/12	13	24.21	76	24.30	24.35	-63	35,158	-0.18%
2023/09/11	33.1	24.14	19.4	24.18	24.25	13.7	35,157	0.04%
2023/09/08	5	23.88	70	24.05	24.05	-65	35,079	-0.19%
2023/09/07	7.7	23.59	4	23.60	23.60	3.7	35,101	0.01%
2023/09/06	78.1	23.78	7	23.88	23.65	71.1	35,328	0.20%
2023/09/05	8.1	23.90	11	23.95	24.00	-2.9	35,773	-0.01%
2023/09/04	16	23.82	7.2	23.92	23.95	8.8	35,972	0.02%
2023/09/01	10.8	23.83	12	23.89	23.80	-1.2	36,246	0.00%
2023/08/31	86.6	23.78	7	23.79	23.85	79.6	36,367	0.22%
2023/08/30	149.4	23.96	2	24.00	23.90	147.4	36,238	0.41%	大買/鉅額交易
2023/08/29	6.5	23.83	3	23.83	24.00	3.5	36,282	0.01%
2023/08/28	4	23.79	0	0.00	23.80	4	36,345	0.01%
2023/08/25	26.2	23.57	4	23.66	23.50	22.2	37,283	0.06%
2023/08/24	5.5	23.88	10	23.72	23.85	-4.5	37,333	-0.01%
2023/08/23	18	23.65	1	23.60	23.70	17	37,180	0.05%
2023/08/22	96.6	23.64	6	23.62	23.55	90.6	37,194	0.24%
2023/08/21	87.7	23.84	51	23.79	23.85	36.7	36,888	0.10%
2023/08/18	34.3	23.53	65.6	23.30	23.35	-31.3	36,736	-0.09%
2023/08/17	90.1	23.00	76	22.98	23.25	14.1	36,714	0.04%
2023/08/16	93.4	23.34	126.4	23.22	23.40	-33	36,242	-0.09%	大賣/
2023/08/15	84.3	23.97	146	23.95	23.90	-61.7	35,831	-0.17%	大賣/
2023/08/14	113.8	24.17	8.2	24.21	24.30	105.5	35,662	0.30%	大買/鉅額交易
2023/08/11	5.9	24.91	6.3	24.98	24.90	-0.4	35,686	0.00%
2023/08/10	9.1	24.75	2.1	24.78	24.90	7	35,825	0.02%
2023/08/09	77.8	24.75	3	24.73	24.80	74.8	35,631	0.21%
2023/08/08	42.9	24.57	6.9	24.55	24.60	36	35,307	0.10%
2023/08/07	26.7	24.63	14.9	24.78	24.60	11.8	34,790	0.03%
2023/08/04	139.7	24.80	4	24.61	24.60	135.7	34,284	0.40%	大買/鉅額交易
2023/08/02	46.3	26.05	21	26.05	26.15	25.3	33,138	0.08%
2023/08/01	12.4	26.13	8.3	26.37	26.25	4.1	32,438	0.01%
2023/07/31	7.1	26.44	3	26.43	26.25	4.1	31,924	0.01%
2023/07/28	13.2	26.32	5	26.35	26.35	8.2	31,380	0.03%
2023/07/27	13	26.57	21.5	26.62	26.60	-8.5	31,388	-0.03%
2023/07/26	10	26.46	14.1	26.49	26.50	-4.1	31,543	-0.01%
2023/07/25	12.2	26.33	8.1	26.30	26.35	4.1	31,479	0.01%
2023/07/24	9.1	26.08	1	26.05	26.10	8.1	31,318	0.03%
2023/07/21	51.1	26.45	89.1	26.57	26.45	-37.9	30,989	-0.12%
2023/07/20	0	0.00	13	26.18	26.20	-13	30,342	-0.04%
2023/07/19	4.1	26.05	9.5	26.09	26.05	-5.4	29,714	-0.02%
2023/07/18	3.7	26.20	33	26.22	26.25	-29.3	29,118	-0.10%
2023/07/17	2	26.10	64.6	25.92	26.15	-62.6	28,487	-0.22%
2023/07/14	0	0.00	94.2	25.28	25.40	-94.2	27,827	-0.34%
2023/07/13	32.4	25.10	2	25.15	24.90	30.4	27,228	0.11%
2023/07/12	3.8	25.06	14	25.10	25.15	-10.2	27,253	-0.04%
2023/07/11	3.3	24.85	24.2	24.92	24.95	-20.9	27,101	-0.08%
2023/07/10	5.2	24.48	29.4	24.64	24.50	-24.2	27,102	-0.09%
2023/07/07	15.1	24.22	208.2	24.44	24.60	-193.1	27,058	-0.71%	大賣/鉅額交易
2023/07/06	54.3	24.46	55	24.54	24.50	-0.7	27,061	0.00%
2023/07/05	0	0.00	1	25.00	24.95	-1	26,339	0.00%
2023/07/04	6.3	24.90	0	0.00	24.85	6.3	26,214	0.02%
2023/07/03	22	25.01	23	25.07	25.10	-1	26,297	0.00%
2023/06/30	5	24.75	15	24.80	24.85	-10	26,497	-0.04%
2023/06/29	14.1	24.81	0	0.00	24.90	14.1	26,452	0.05%
2023/06/28	0	0.00	16	24.91	25.00	-16	26,495	-0.06%
2023/06/27	25	24.81	9	24.77	24.75	16	26,487	0.06%
2023/06/26	27.4	25.02	4.5	25.04	24.95	22.9	26,395	0.09%
2023/06/21	134.2	24.90	6.1	25.00	25.10	128.1	26,351	0.49%	大買/鉅額交易
2023/06/20	2.2	24.85	34	25.01	25.05	-31.9	26,306	-0.12%
2023/06/19	1	24.65	5	24.89	25.05	-4	26,356	-0.02%
2023/06/16	28	24.63	4.3	24.61	24.55	23.7	26,527	0.09%
2023/06/15	23.2	24.69	2	24.65	24.70	21.2	26,373	0.08%
2023/06/14	15.1	24.77	1	24.80	24.75	14.1	27,373	0.05%
2023/06/13	11.1	24.81	1	24.95	24.80	10.1	28,420	0.04%
2023/06/12	24.4	24.85	6	25.16	24.80	18.4	28,709	0.06%
2023/06/09	33	24.96	51.1	25.01	25.20	-18.1	29,323	-0.06%
2023/06/08	13	24.54	10.2	24.55	24.65	2.8	28,992	0.01%
2023/06/07	15	24.51	14	24.54	24.60	1	29,102	0.00%
2023/06/06	32	24.35	0.3	24.45	24.45	31.7	29,120	0.11%
2023/06/05	14	24.50	28	24.59	24.45	-14	29,340	-0.05%
2023/06/02	19	24.30	3	24.30	24.30	16	29,560	0.05%
2023/06/01	11.5	24.38	20	24.48	24.30	-8.5	29,602	-0.03%
2023/05/31	10	24.34	4	24.28	24.30	6	29,580	0.02%
2023/05/30	11	24.55	21.8	24.58	24.50	-10.8	28,817	-0.04%
2023/05/29	2	24.35	10	24.30	24.40	-8	28,781	-0.03%
2023/05/26	29.1	24.01	17.2	24.14	24.10	11.9	29,081	0.04%
2023/05/25	27.4	24.19	9.4	24.18	24.10	18	28,947	0.06%
2023/05/24	17.6	24.43	19	24.42	24.50	-1.4	28,934	0.00%
2023/05/23	7.2	24.64	13.1	24.55	24.60	-5.9	28,789	-0.02%
2023/05/22	15	24.60	22	24.60	24.55	-7	28,536	-0.02%
2023/05/19	77	24.25	26.6	24.28	24.40	50.4	28,329	0.18%
2023/05/18	3.3	24.14	38.1	24.10	24.10	-34.8	28,064	-0.12%
2023/05/17	9	23.92	66.4	23.89	23.80	-57.4	28,059	-0.20%
2023/05/16	9	23.49	34.2	23.48	23.55	-25.2	27,711	-0.09%
2023/05/15	93.7	23.00	18	23.29	23.35	75.7	27,531	0.27%
2023/05/12	25.2	23.15	0	0.00	23.10	25.2	27,525	0.09%
2023/05/11	0.1	23.25	7.2	23.31	23.30	-7.1	27,439	-0.03%
2023/05/10	18.2	23.23	84	23.25	23.30	-65.8	27,382	-0.24%
2023/05/09	17.1	23.27	4	23.26	23.30	13.1	27,491	0.05%
2023/05/08	0	0.00	17	23.19	23.35	-17	27,613	-0.06%
2023/05/05	9.1	23.03	7.4	23.08	23.05	1.7	27,653	0.01%
2023/05/04	3.1	23.03	33	23.05	23.10	-29.9	28,121	-0.11%
2023/05/03	5	22.85	8.5	22.94	22.95	-3.5	28,317	-0.01%
2023/05/02	0	0.00	22.9	22.78	22.90	-22.9	28,638	-0.08%
2023/04/28	77	22.50	8.5	22.53	22.60	68.5	29,309	0.23%
2023/04/27	1.5	22.43	21	22.45	22.40	-19.5	29,437	-0.07%
2023/04/26	9.1	22.34	7.2	22.38	22.45	1.9	29,546	0.01%
2023/04/25	13.1	22.35	7.3	22.45	22.35	5.8	29,622	0.02%
2023/04/24	0.1	22.30	0	0.00	22.45	0.1	29,609	0.00%
2023/04/21	8.5	22.22	28	22.26	22.30	-19.5	29,753	-0.07%
2023/04/20	0.5	22.32	8	22.33	22.35	-7.5	29,896	-0.03%
2023/04/19	43.1	22.40	50	22.45	22.45	-6.9	30,494	-0.02%
2023/04/18	13.1	22.43	17	22.40	22.40	-3.9	30,543	-0.01%
2023/04/17	30.2	22.42	27.1	22.47	22.50	3.1	31,004	0.01%
2023/04/14	31.1	22.25	2	22.48	22.50	29.1	30,952	0.09%
2023/04/13	1.2	22.17	35	22.21	22.30	-33.8	30,912	-0.11%
2023/04/12	2	21.90	16.1	21.97	22.00	-14.1	30,712	-0.05%
2023/04/11	24.1	21.71	102	21.80	21.85	-77.9	30,671	-0.25%	大賣/
2023/04/10	6.4	21.76	204.5	21.76	21.80	-198.1	30,480	-0.65%	大賣/鉅額交易
2023/04/07	11.7	21.73	11	21.74	21.70	0.7	30,451	0.00%
2023/04/06	18.4	21.71	13	21.70	21.70	5.4	30,326	0.02%
2023/03/31	2.2	21.83	5	21.90	21.85	-2.8	30,257	-0.01%
2023/03/30	5.2	21.59	1	21.75	21.65	4.2	30,650	0.01%
2023/03/29	1.2	21.66	9	21.71	21.70	-7.9	31,339	-0.03%
2023/03/28	7.4	21.56	6	21.60	21.50	1.4	32,113	0.00%
2023/03/27	2.2	21.48	0	0.00	21.45	2.2	32,846	0.01%
2023/03/24	25.9	21.39	0.4	21.50	21.40	25.5	34,098	0.07%
2023/03/23	31	21.43	35	21.28	21.55	-4	34,348	-0.01%
2023/03/22	9.3	21.33	4	21.30	21.35	5.3	34,662	0.02%
2023/03/21	49.2	21.18	27	21.04	21.05	22.2	34,799	0.06%
2023/03/20	44.2	20.90	16	20.97	21.00	28.2	34,685	0.08%
2023/03/17	60.9	20.96	2	21.00	20.85	58.9	34,460	0.17%
2023/03/16	134.5	21.04	6	21.04	20.90	128.5	33,537	0.38%	大買/鉅額交易
2023/03/15	61.9	21.70	6	21.78	21.55	55.9	33,106	0.17%
2023/03/14	66.9	21.80	3	21.73	21.70	63.9	33,006	0.19%
2023/03/13	20.3	22.18	33.3	22.17	22.20	-13.1	32,321	-0.04%
2023/03/10	91	22.29	4.2	22.31	22.25	86.8	32,225	0.27%
2023/03/09	2.1	22.57	13	22.56	22.50	-10.9	32,297	-0.03%
2023/03/08	29.3	22.52	15	22.66	22.75	14.3	33,172	0.04%
2023/03/07	9.2	22.62	2.2	22.60	22.65	7	33,327	0.02%
2023/03/06	32.4	22.54	4	22.51	22.55	28.4	33,101	0.09%
2023/03/03	54.3	22.44	2.4	22.45	22.40	51.9	33,055	0.16%
2023/03/02	4.3	22.65	6	22.53	22.55	-1.8	33,368	-0.01%
2023/03/01	15.3	22.74	3.3	22.72	22.70	12.1	34,039	0.04%
2023/02/24	4.1	22.85	2	22.90	22.75	2.1	34,090	0.01%
2023/02/23	0.1	22.90	42	22.90	22.85	-41.9	34,022	-0.12%
2023/02/22	4	22.68	0	0.00	22.80	4	34,302	0.01%
2023/02/21	0.1	22.80	35.3	22.75	22.80	-35.2	34,319	-0.10%
2023/02/20	1	22.95	2.2	22.95	22.95	-1.2	34,675	0.00%
2023/02/17	1	22.75	9.5	22.83	22.75	-8.5	35,011	-0.02%
2023/02/16	2	22.65	2	22.70	22.70	0	35,347	0.00%
2023/02/15	19.5	22.66	8.4	22.74	22.55	11.1	35,906	0.03%
2023/02/14	25	22.78	54	22.90	22.90	-29	35,542	-0.08%
2023/02/13	4.1	22.66	56	22.64	22.75	-52	35,761	-0.15%
2023/02/10	8	22.35	5.8	22.38	22.45	2.2	35,821	0.01%
2023/02/09	22	22.38	0	0.00	22.30	22	35,978	0.06%
2023/02/08	5.7	22.38	5	22.36	22.40	0.7	35,999	0.00%
2023/02/07	12.1	22.37	3.2	22.51	22.30	8.9	36,182	0.02%
2023/02/06	11.3	22.33	3	22.43	22.35	8.3	36,204	0.02%
2023/02/03	28.2	22.41	1	22.40	22.40	27.2	36,347	0.07%
2023/02/02	82	22.53	22	22.50	22.50	60	36,284	0.17%
2023/02/01	29.5	22.70	0	0.00	22.75	29.5	35,941	0.08%
2023/01/31	19	22.93	9	22.97	22.85	10	35,988	0.03%
2023/01/30	8.2	23.08	17.4	23.25	23.20	-9.2	35,795	-0.03%
2023/01/17	1	23.20	28	23.16	23.20	-27	35,026	-0.08%
2023/01/16	22	23.01	5	23.05	23.05	17	35,085	0.05%
2023/01/13	14.6	22.96	3.2	22.90	22.80	11.4	35,071	0.03%
2023/01/12	12	22.95	10.8	23.10	22.90	1.3	35,746	0.00%
2023/01/11	7.1	23.04	43.3	23.16	23.10	-36.2	36,145	-0.10%
2023/01/10	2	22.95	12	23.09	23.15	-10	36,281	-0.03%
2023/01/09	4.1	22.79	41.1	22.98	23.15	-37.1	36,241	-0.10%
2023/01/06	3	22.57	2	22.60	22.60	1	36,142	0.00%
2023/01/05	0	0.00	16	22.52	22.60	-16	36,911	-0.04%
2023/01/04	0	0.00	1	22.30	22.35	-1	36,655	0.00%
2023/01/03	2.1	21.86	2	21.95	22.15	0.1	37,051	0.00%
2022/12/30	1	22.10	3.1	22.20	22.10	-2.1	37,123	-0.01%
2022/12/29	6	21.87	3	21.92	21.90	3	37,390	0.01%
2022/12/28	7	22.07	0	22.15	22.15	7	37,930	0.02%
2022/12/27	0	0.00	11.3	22.25	22.25	-11.3	38,289	-0.03%
2022/12/26	4	21.85	1.3	22.02	22.10	2.7	38,927	0.01%
2022/12/23	2.9	21.88	0	0.00	21.90	2.9	40,064	0.01%
2022/12/22	11.6	21.98	6	22.02	22.15	5.6	40,898	0.01%
2022/12/21	11.4	21.76	1	21.85	21.70	10.4	41,362	0.03%
2022/12/20	14.3	21.90	0	0.00	21.90	14.3	41,361	0.03%
2022/12/19	5.6	22.15	6.4	22.10	22.05	-0.8	40,751	0.00%
2022/12/16	16.2	22.45	3	22.45	22.25	13.2	40,189	0.03%
2022/12/15	6.3	22.71	5	22.72	22.75	1.3	39,518	0.00%
2022/12/14	0	0.00	3	22.97	22.90	-3	39,290	-0.01%
2022/12/13	6.3	22.73	15.3	22.94	22.70	-9	38,999	-0.02%
2022/12/12	2.3	22.91	9	23.00	22.90	-6.7	38,858	-0.02%
2022/12/09	4.3	22.64	2	22.70	22.70	2.3	39,501	0.01%
2022/12/08	39.2	22.91	33	22.67	22.80	6.2	39,500	0.02%
2022/12/07	1	23.10	148.3	23.10	23.05	-147.3	39,805	-0.37%	大賣/鉅額交易
2022/12/06	14.3	22.51	6	22.71	22.40	8.3	39,379	0.02%
2022/12/05	10	22.85	17	22.90	22.75	-7	39,214	-0.02%
2022/12/02	7.2	22.55	1.2	22.63	22.50	6	39,140	0.02%
2022/12/01	11.2	22.91	1	23.30	22.60	10.2	39,480	0.03%
2022/11/30	7.6	23.07	29	23.03	23.00	-21.4	39,128	-0.05%
2022/11/29	5.2	22.26	13	22.66	22.85	-7.8	38,153	-0.02%
2022/11/28	6	22.16	15.3	22.32	22.20	-9.3	37,723	-0.02%
2022/11/25	2.2	22.52	0	0.00	22.40	2.2	37,853	0.01%
2022/11/24	9.2	22.45	2	22.40	22.45	7.2	38,158	0.02%
2022/11/23	6.2	22.03	74	22.33	22.55	-67.8	38,123	-0.18%
2022/11/22	8.1	21.27	247	21.45	21.65	-238.9	37,540	-0.64%	大賣/鉅額交易
2022/11/21	8.2	21.29	200	21.35	21.40	-191.8	37,520	-0.51%	大賣/鉅額交易
2022/11/18	13.1	21.39	2	21.47	21.40	11.1	37,471	0.03%
2022/11/17	10.3	21.60	27	21.73	21.65	-16.7	37,576	-0.04%
2022/11/16	12.1	21.84	7	22.10	21.80	5.1	37,739	0.01%
2022/11/15	11	21.68	24	21.91	22.00	-13	37,538	-0.03%
2022/11/14	12.2	21.78	8	21.92	21.70	4.2	37,461	0.01%
2022/11/11	11.4	21.64	29	21.72	21.85	-17.6	37,305	-0.05%
2022/11/10	3	21.03	4	21.13	21.15	-1	37,003	0.00%
2022/11/09	42.3	21.06	36	21.16	21.20	6.3	37,240	0.02%
2022/11/08	4.3	21.40	11.2	21.54	21.55	-6.9	36,802	-0.02%
2022/11/07	25.1	21.15	12	21.26	21.45	13.1	36,762	0.04%
2022/11/04	10.1	20.80	5	20.78	20.90	5.1	36,886	0.01%
2022/11/03	114	20.56	2	20.60	20.55	112	37,187	0.30%	大買/鉅額交易
2022/11/02	230.2	20.91	0	21.05	20.85	230.2	37,302	0.62%	大買/鉅額交易
2022/11/01	23	20.97	32	21.01	21.10	-9	37,236	-0.02%
2022/10/31	2	20.50	2	20.50	20.40	0	37,321	0.00%
2022/10/28	5.1	20.54	30	20.57	20.55	-25	37,268	-0.07%
2022/10/27	17	20.63	15	20.65	20.55	2	37,391	0.01%
2022/10/26	9	20.33	16.3	20.34	20.35	-7.3	37,477	-0.02%
2022/10/25	10.1	19.93	0	0.00	20.00	10.1	37,284	0.03%
2022/10/24	6.1	20.00	8.1	19.98	19.90	-2	37,507	-0.01%
2022/10/21	7.3	19.76	0	0.00	20.00	7.3	37,362	0.02%
2022/10/20	15.7	19.52	18	19.77	19.70	-2.3	37,386	-0.01%
2022/10/19	51.3	19.93	0.2	19.85	19.90	51.2	36,856	0.14%
2022/10/18	0.2	19.90	4	20.10	20.10	-3.8	36,666	-0.01%
2022/10/17	12.2	19.91	2	19.80	19.80	10.2	36,799	0.03%
2022/10/14	49.5	19.85	7	19.96	19.80	42.5	37,156	0.11%
2022/10/13	69	19.75	0	0.00	19.65	69	37,479	0.18%
2022/10/12	5	20.32	0	0.00	20.25	5	37,051	0.01%
2022/10/11	27.8	20.19	25	20.11	20.10	2.8	37,553	0.01%
2022/10/07	15.1	20.45	0	0.00	20.45	15.1	37,778	0.04%
2022/10/06	11.1	20.58	2	20.60	20.60	9.1	38,698	0.02%
2022/10/05	11.1	20.61	12.9	20.61	20.50	-1.8	39,600	0.00%
2022/10/04	50	20.23	7	20.23	20.15	43	39,489	0.11%
2022/10/03	33.5	19.78	20	19.75	19.70	13.5	39,279	0.03%
2022/09/30	39.9	19.86	37.1	19.88	19.85	2.8	39,035	0.01%
2022/09/29	26.4	20.09	3	20.08	20.05	23.4	38,420	0.06%
2022/09/28	57.6	20.35	7	20.35	20.10	50.6	38,398	0.13%
2022/09/27	52.5	20.91	21	20.98	20.75	31.5	37,734	0.08%
2022/09/26	22.2	21.33	6	21.33	21.25	16.2	37,481	0.04%
2022/09/23	12	21.57	0	0.00	21.65	12	38,139	0.03%
2022/09/22	71.6	21.67	3	21.55	21.60	68.6	38,352	0.18%
2022/09/21	27.2	22.04	2.5	22.08	22.05	24.7	38,110	0.06%
2022/09/20	4.2	22.10	0	0.00	22.20	4.2	38,087	0.01%
2022/09/19	41.4	22.17	5.1	22.35	22.15	36.3	38,054	0.10%
2022/09/16	43.6	22.24	30	22.23	22.10	13.6	37,980	0.04%
2022/09/15	30	22.29	1	22.30	22.30	29	37,330	0.08%
2022/09/14	54.5	22.41	90	22.45	22.30	-35.5	37,527	-0.09%
2022/09/13	102.9	22.77	22.3	22.89	22.75	80.6	37,514	0.21%	大買/
2022/09/12	2	22.93	1	22.90	22.90	1	37,684	0.00%
2022/09/08	5.4	22.82	9	22.81	22.90	-3.6	38,143	-0.01%
2022/09/07	21.8	22.86	1	22.80	22.80	20.8	38,832	0.05%
2022/09/06	15.1	23.37	1	23.30	23.40	14.1	38,851	0.04%
2022/09/05	1	23.10	27	23.12	23.25	-26	39,338	-0.07%
2022/09/02	22.1	23.00	0	0.00	22.90	22.1	39,793	0.06%
2022/09/01	25.9	23.00	0.3	23.05	23.05	25.6	40,102	0.06%
2022/08/31	9	23.43	1	23.45	23.50	8	40,481	0.02%
2022/08/30	47.2	23.29	0	0.00	23.25	47.2	40,094	0.12%
2022/08/29	134.2	23.40	1.2	23.52	23.50	133	39,792	0.33%	大買/鉅額交易
2022/08/26	25.2	23.96	6	23.92	23.85	19.2	39,689	0.05%
2022/08/25	40.2	23.76	2	23.83	23.75	38.2	39,795	0.10%
2022/08/24	38.7	23.59	11	23.48	23.45	27.7	39,974	0.07%
2022/08/23	37	23.93	51	24.15	23.80	-14	43,093	-0.03%
2022/08/22	2.2	24.31	0.2	24.50	24.35	2	44,016	0.00%
2022/08/19	22.1	24.23	20	24.52	24.60	2.1	44,991	0.00%
2022/08/18	5.2	24.57	6	24.59	24.45	-0.8	45,094	0.00%
2022/08/17	7	24.81	42	24.83	24.90	-35	45,265	-0.08%
2022/08/16	0	0.00	36	24.58	24.55	-36	45,351	-0.08%
2022/08/15	5.1	24.12	13	24.20	24.25	-7.9	45,511	-0.02%
2022/08/12	29.5	24.08	12	24.08	24.10	17.5	45,862	0.04%
2022/08/11	0.1	24.00	14	24.01	24.05	-13.9	46,417	-0.03%
2022/08/10	15.2	23.65	29	23.66	23.55	-13.8	46,625	-0.03%
2022/08/09	5	23.12	11	23.49	23.30	-6	46,849	-0.01%
2022/08/08	11	23.02	0.5	23.15	23.10	10.5	47,093	0.02%
2022/08/05	2.1	22.80	22.7	22.77	23.00	-20.6	47,952	-0.04%
2022/08/04	10	22.24	13	22.28	22.25	-3	48,357	-0.01%
2022/08/03	10.1	22.34	6	22.28	22.30	4.1	48,627	0.01%
2022/08/02	70.1	22.50	6.1	22.54	22.45	64	49,045	0.13%
2022/08/01	4	22.80	8	22.95	22.95	-4	49,276	-0.01%
2022/07/29	35	22.99	18	23.00	22.95	17	49,904	0.03%
2022/07/28	9	22.96	12	23.13	23.20	-3	50,145	-0.01%
2022/07/27	8	22.92	4.5	22.92	22.95	3.5	50,004	0.01%
2022/07/26	10	22.88	3	23.00	22.95	7	50,007	0.01%
2022/07/25	9	22.80	13	22.86	22.70	-4	50,025	-0.01%
2022/07/22	7	22.54	16	22.62	22.75	-9	50,265	-0.02%
2022/07/21	2	22.57	6	22.50	22.65	-4	50,606	-0.01%
2022/07/20	35.2	22.35	8	22.61	22.25	27.2	50,794	0.05%
2022/07/19	6.4	22.19	3.1	22.19	22.20	3.3	50,687	0.01%
2022/07/18	16.1	22.16	22	22.28	22.30	-5.9	51,013	-0.01%
2022/07/15	76.6	21.92	6	21.93	21.80	70.6	50,644	0.14%
2022/07/14	36	22.31	30	22.39	22.25	6	50,425	0.01%
2022/07/13	52.2	23.44	14	23.66	23.45	38.2	49,828	0.08%
2022/07/12	33.9	23.14	3	22.97	22.95	30.9	49,189	0.06%
2022/07/11	25.2	23.75	2	23.75	23.65	23.2	49,079	0.05%
2022/07/08	12.3	23.99	10	23.98	23.85	2.3	49,584	0.00%
2022/07/07	8.4	23.58	4	23.90	23.70	4.4	49,762	0.01%
2022/07/06	74	23.79	215	23.60	23.50	-141	50,021	-0.28%	大賣/鉅額交易
2022/07/05	21.1	24.21	6	24.70	24.30	15.1	49,644	0.03%
2022/07/04	45.8	24.36	7	24.17	24.30	38.8	49,813	0.08%
2022/07/01	47.3	24.68	13.1	24.67	24.60	34.2	51,056	0.07%
2022/06/30	45.7	25.36	18	25.23	25.10	27.7	51,643	0.05%
2022/06/29	21.4	25.58	0	0.00	25.80	21.4	51,917	0.04%
2022/06/28	27.1	25.86	3	25.75	25.80	24.1	52,170	0.05%
2022/06/27	30.2	26.32	27	26.40	26.20	3.2	52,607	0.01%
2022/06/24	2	26.20	21	26.35	26.30	-19	52,432	-0.04%
2022/06/23	22.8	25.84	31.4	26.06	26.05	-8.6	52,483	-0.02%
2022/06/22	12	26.01	1	26.15	26.05	11	52,405	0.02%
2022/06/21	9	26.08	63	26.20	26.45	-54	52,380	-0.10%
2022/06/20	59.7	25.50	9.1	25.98	25.50	50.6	52,656	0.10%
2022/06/17	47	26.09	20.2	26.30	26.00	26.8	52,494	0.05%
2022/06/16	43	26.67	51	26.83	26.60	-8	52,312	-0.02%
2022/06/15	3.4	26.13	36	26.03	26.30	-32.6	52,759	-0.06%
2022/06/14	3	25.93	61	25.77	26.00	-58	53,021	-0.11%
2022/06/13	50.6	25.44	167	25.42	25.55	-116.4	52,770	-0.22%	大賣/鉅額交易
2022/06/10	22	25.53	10	26.00	26.00	12	52,499	0.02%
2022/06/09	101.8	26.14	11.1	25.86	25.85	90.8	52,248	0.17%	大買/
2022/06/08	2.1	26.71	14	26.80	26.75	-11.9	51,486	-0.02%
2022/06/07	3	26.58	21.8	26.65	26.55	-18.8	51,853	-0.04%
2022/06/06	0	0.00	18	26.91	26.85	-18	52,387	-0.03%
2022/06/02	11	26.43	1	26.45	26.60	10	53,198	0.02%
2022/06/01	35.1	26.71	14	26.63	26.55	21.1	54,359	0.04%
2022/05/31	74.8	26.45	38	27.10	27.15	36.8	54,651	0.07%
2022/05/30	10	26.62	40	26.94	27.10	-30	51,544	-0.06%
2022/05/27	1	26.35	396.1	26.29	26.60	-395.1	50,778	-0.78%	大賣/鉅額交易
2022/05/26	25.4	25.37	3	25.53	25.30	22.4	50,891	0.04%
2022/05/25	19.6	25.31	12.4	25.60	25.35	7.2	51,632	0.01%
2022/05/24	9	25.49	11	25.78	25.55	-2	52,700	0.00%
2022/05/23	8.1	25.55	23	25.52	25.45	-14.9	52,523	-0.03%
2022/05/20	13.2	25.38	4	25.36	25.45	9.2	52,738	0.02%
2022/05/19	43.3	25.37	10.3	25.34	25.30	33	52,434	0.06%
2022/05/18	3.4	25.79	23	25.97	26.10	-19.6	51,969	-0.04%
2022/05/17	83.2	25.52	1	25.65	25.50	82.2	52,002	0.16%
2022/05/16	10.4	25.63	11	25.77	25.70	-0.6	52,112	0.00%
2022/05/13	31.4	25.69	14.2	25.88	25.80	17.2	51,999	0.03%
2022/05/12	66.6	26.30	14.4	26.34	26.05	52.2	51,405	0.10%
2022/05/11	53.7	27.09	20	27.20	27.10	33.7	51,084	0.07%
2022/05/10	24	27.08	51.5	27.31	27.55	-27.5	51,342	-0.05%
2022/05/09	18.3	27.31	11	27.30	27.30	7.3	51,224	0.01%
2022/05/06	29.3	27.45	45	27.51	28.00	-15.8	51,525	-0.03%
2022/05/05	47.9	28.33	13	28.44	28.05	34.9	52,080	0.07%
2022/05/04	2	28.85	23	28.82	28.90	-21	51,753	-0.04%
2022/05/03	26.4	28.83	3.7	28.86	28.75	22.7	52,196	0.04%
2022/04/29	0.3	29.22	37	29.11	29.25	-36.7	52,517	-0.07%
2022/04/28	32.1	28.88	2	28.83	29.00	30.1	52,771	0.06%
2022/04/27	33.1	29.08	35.1	29.11	28.90	-2	52,740	0.00%
2022/04/26	6	29.64	50.3	29.56	29.70	-44.3	52,882	-0.08%
2022/04/25	12.5	29.02	35.2	28.98	29.10	-22.7	52,663	-0.04%
2022/04/22	7	29.01	42	29.26	29.45	-35	52,476	-0.07%
2022/04/21	17	28.73	7	28.95	28.75	10	52,787	0.02%
2022/04/20	5.2	28.90	11	29.05	29.20	-5.8	54,276	-0.01%
2022/04/19	3.2	28.97	0.8	28.97	28.95	2.4	54,643	0.00%
2022/04/18	81.3	28.64	30.3	28.67	28.75	51	55,421	0.09%
2022/04/15	17.6	29.32	43	29.34	29.35	-25.4	55,161	-0.05%
2022/04/14	35.6	29.68	70.5	29.51	29.45	-34.9	55,199	-0.06%
2022/04/13	58.4	30.37	13.6	30.38	30.35	44.8	54,960	0.08%
2022/04/12	4	30.58	9.1	30.54	30.70	-5.1	54,588	-0.01%
2022/04/11	55.1	30.73	77.6	30.54	30.45	-22.5	54,014	-0.04%
2022/04/08	78.1	30.37	61.6	30.48	30.50	16.5	53,483	0.03%
2022/04/07	174	30.46	104.8	30.53	30.35	69.2	52,910	0.13%	大買/大賣/
2022/04/06	55	30.01	34.1	30.02	30.15	20.9	51,305	0.04%
2022/04/01	17	29.51	42	29.73	29.85	-25	49,861	-0.05%
2022/03/31	32	29.31	32	29.34	29.40	0	49,092	0.00%
2022/03/30	2	29.03	31.1	29.04	29.00	-29.1	48,418	-0.06%
2022/03/29	24.2	28.78	7	28.79	28.80	17.2	47,964	0.04%
2022/03/28	17	28.75	27.4	28.70	29.00	-10.4	48,207	-0.02%
2022/03/25	43	28.90	6	28.95	29.00	37	48,151	0.08%
2022/03/24	8.1	29.01	7.7	29.14	29.15	0.4	48,056	0.00%
2022/03/23	23.5	29.04	29.3	28.99	29.20	-5.8	48,030	-0.01%
2022/03/22	3	28.40	1	28.40	28.55	2	47,386	0.00%
2022/03/21	8.5	28.34	4	28.41	28.30	4.5	47,093	0.01%
2022/03/18	16	28.30	46	28.38	28.15	-30	46,789	-0.06%
2022/03/17	33.2	27.56	39	27.85	27.60	-5.8	45,712	-0.01%
2022/03/16	13	26.81	26	26.98	26.95	-13	45,111	-0.03%
2022/03/15	50.1	26.70	1	26.80	26.60	49.1	44,878	0.11%
2022/03/14	4	26.81	28	26.88	26.80	-24	45,252	-0.05%
2022/03/11	5.1	26.53	32.3	26.60	26.50	-27.3	45,719	-0.06%
2022/03/10	5.6	26.67	34	26.68	26.80	-28.4	45,980	-0.06%
2022/03/09	27.6	25.93	4.4	26.10	25.75	23.3	46,095	0.05%
2022/03/08	46.9	25.73	31	25.75	25.60	15.9	45,964	0.03%
2022/03/07	93.8	26.29	23	26.28	26.25	70.8	45,170	0.16%
2022/03/04	30.9	27.41	21	27.42	27.35	9.9	44,605	0.02%
2022/03/03	15.2	28.00	40	27.94	27.95	-24.8	44,184	-0.06%
2022/03/02	10.2	27.68	67.3	27.82	27.95	-57.1	44,067	-0.13%
2022/03/01	27.2	27.24	45	27.66	27.75	-17.8	44,046	-0.04%
2022/02/25	42.3	26.80	30.4	26.92	27.15	11.9	43,248	0.03%
2022/02/24	65	26.98	55	26.87	26.90	10	42,362	0.02%
2022/02/23	6.4	27.67	3	27.65	27.80	3.4	40,992	0.01%
2022/02/22	115.9	27.73	13.3	27.66	27.85	102.6	41,082	0.25%	大買/鉅額交易
2022/02/21	7.2	28.10	2	28.10	28.35	5.2	40,847	0.01%
2022/02/18	17	28.31	2	28.33	28.35	15	41,144	0.04%
2022/02/17	14	28.42	21.7	28.53	28.45	-7.7	41,111	-0.02%
2022/02/16	9.1	28.27	6	28.42	28.20	3.1	40,784	0.01%
2022/02/15	29.9	28.31	9	28.31	28.15	20.9	40,242	0.05%
2022/02/14	21.1	28.39	14	28.34	28.65	7.1	39,948	0.02%
2022/02/11	18	28.69	30.1	28.68	28.85	-12.1	39,558	-0.03%
2022/02/10	34	28.57	34	28.71	28.85	0	39,375	0.00%
2022/02/09	4	28.84	15	28.83	28.90	-11	38,799	-0.03%
2022/02/08	22.4	28.41	33.1	28.75	28.70	-10.7	38,318	-0.03%
2022/02/07	13.2	28.28	43.9	28.27	28.50	-30.7	37,643	-0.08%
2022/01/26	8	27.49	16.1	27.53	27.60	-8.1	36,413	-0.02%
2022/01/25	16.5	27.07	4	27.10	27.25	12.5	36,212	0.03%
2022/01/24	12.1	27.13	21.5	27.25	27.50	-9.4	35,877	-0.03%
2022/01/21	23.5	27.28	20.8	27.28	27.40	2.7	35,482	0.01%
2022/01/20	20	27.62	27	27.69	27.70	-7	34,989	-0.02%
2022/01/19	37	27.97	31	27.83	27.80	6	34,687	0.02%
2022/01/18	11.1	27.98	9.1	27.93	27.90	2	34,083	0.01%
2022/01/17	28.1	27.71	29	27.70	27.80	-0.9	33,806	0.00%
2022/01/14	85.2	28.16	111	28.07	27.90	-25.8	33,758	-0.08%	大賣/
2022/01/13	33	27.88	177.9	28.09	28.45	-144.9	33,519	-0.43%	大賣/鉅額交易
2022/01/12	18.1	27.38	28.5	27.52	27.40	-10.5	32,036	-0.03%
2022/01/11	24	26.74	53.1	26.94	27.40	-29.1	31,414	-0.09%
2022/01/10	17.2	26.23	16.5	26.36	26.40	0.7	30,637	0.00%
2022/01/07	37.3	26.12	21	26.28	26.30	16.3	30,625	0.05%
2022/01/06	12	26.18	16	26.08	26.20	-4	30,273	-0.01%
2022/01/05	2	25.95	13	25.94	26.05	-11	29,814	-0.04%
2022/01/04	16	25.79	7	25.84	25.95	9	29,971	0.03%
2022/01/03	20	25.80	17.8	25.88	25.75	2.2	29,966	0.01%
2021/12/30	31.3	26.01	3	26.05	25.95	28.3	30,503	0.09%
2021/12/29	4	26.03	13.4	26.01	26.10	-9.4	30,879	-0.03%
2021/12/28	9	25.84	2.1	25.90	25.95	6.9	31,034	0.02%
2021/12/27	1	25.80	0	0.00	25.80	1	31,043	0.00%
2021/12/24	2	25.85	5	25.86	25.85	-3	31,571	-0.01%
2021/12/23	0	0.00	2	25.85	25.90	-2	31,987	-0.01%
2021/12/22	11	25.75	15	25.87	25.80	-4	32,059	-0.01%
2021/12/21	23.8	25.64	11.3	25.74	25.65	12.5	32,072	0.04%
2021/12/20	32.3	25.39	7.2	25.36	25.35	25.1	32,028	0.08%
2021/12/17	8	25.66	10	25.73	25.60	-2	32,276	-0.01%
2021/12/16	15.2	25.38	2	25.35	25.50	13.2	32,351	0.04%
2021/12/15	6.2	25.43	2	25.50	25.35	4.2	32,803	0.01%
2021/12/14	33.2	25.41	22.2	25.47	25.55	11	33,573	0.03%
2021/12/13	28.2	25.81	11	25.80	25.85	17.2	34,321	0.05%
2021/12/10	15.1	25.92	20.4	25.97	25.95	-5.3	34,337	-0.02%
2021/12/09	6.1	25.79	9.2	25.86	25.90	-3.1	34,485	-0.01%
2021/12/08	74.5	25.89	9.2	25.88	25.95	65.3	34,539	0.19%
2021/12/07	37	25.47	190.6	25.78	26.00	-153.6	33,932	-0.45%	大賣/鉅額交易
2021/12/06	32.5	25.11	5.5	25.23	25.45	27	33,351	0.08%
2021/12/03	37	25.06	12.3	25.05	25.20	24.7	33,150	0.07%
2021/12/02	86	24.78	8.4	24.82	25.00	77.6	32,490	0.24%
2021/12/01	3	24.35	3	24.82	24.85	0	31,937	0.00%
2021/11/30	6.1	24.40	3	24.43	24.40	3.1	31,777	0.01%
2021/11/29	59.1	24.34	7	24.27	24.30	52.1	31,012	0.17%
2021/11/26	4.3	24.62	20	24.63	24.70	-15.8	30,927	-0.05%
2021/11/25	4.1	24.88	30.9	24.85	24.95	-26.8	31,206	-0.09%
2021/11/24	42.2	24.82	70.1	24.79	24.80	-27.9	31,106	-0.09%
2021/11/23	5.3	24.40	7	24.41	24.50	-1.7	31,063	-0.01%
2021/11/22	2	24.38	10	24.40	24.40	-8	31,119	-0.03%
2021/11/19	27.3	24.30	11	24.33	24.25	16.3	31,263	0.05%
2021/11/18	32.5	24.71	8	24.63	24.75	24.5	31,198	0.08%
2021/11/17	17.2	24.39	21	24.38	24.45	-3.8	31,080	-0.01%
2021/11/16	1.4	23.99	24	24.01	24.05	-22.7	30,878	-0.07%
2021/11/15	1.2	23.90	43.2	23.94	24.00	-42	31,057	-0.14%
2021/11/12	20	23.57	10	23.65	23.70	10	30,892	0.03%
2021/11/11	2.3	23.46	161	23.59	23.60	-158.7	31,098	-0.51%	大賣/鉅額交易
2021/11/10	0.3	23.55	5	23.50	23.55	-4.7	32,063	-0.01%
2021/11/09	14	23.48	23	23.50	23.55	-9	33,086	-0.03%
2021/11/08	150	23.35	1	23.30	23.40	149	33,500	0.44%	大買/鉅額交易
2021/11/05	33.5	23.20	0	0.00	23.20	33.5	33,717	0.10%
2021/11/04	12.5	23.35	10	23.43	23.25	2.5	33,798	0.01%
2021/11/03	10	23.18	0	0.00	23.35	10	33,795	0.03%
2021/11/02	10.5	23.10	4.4	23.13	23.10	6.1	34,050	0.02%
2021/11/01	10.8	23.04	9	23.02	23.05	1.8	34,278	0.01%
2021/10/29	11.1	23.18	3	23.15	23.20	8.1	34,215	0.02%
2021/10/28	9.1	23.31	8	23.35	23.40	1.1	34,225	0.00%
2021/10/27	12.1	23.38	11	23.30	23.40	1.1	34,355	0.00%
2021/10/26	7	23.56	20	23.55	23.55	-13	34,437	-0.04%
2021/10/25	8	23.51	5	23.55	23.55	3	34,263	0.01%
2021/10/22	0	0.00	6	23.49	23.55	-6	34,316	-0.02%
2021/10/21	0	0.00	23.6	23.30	23.40	-23.6	33,922	-0.07%
2021/10/20	0	0.00	2	23.10	23.00	-2	33,272	-0.01%
2021/10/19	20	23.08	8	23.10	23.00	12	33,057	0.04%
2021/10/18	0	0.00	49	23.10	23.05	-49	32,921	-0.15%
2021/10/15	6	22.93	22	23.00	23.00	-16	32,613	-0.05%
2021/10/14	0.3	22.90	0	0.00	22.95	0.3	32,692	0.00%
2021/10/13	6	22.71	3	22.75	22.85	3	32,941	0.01%
2021/10/12	3.5	22.57	2.3	22.80	22.90	1.2	33,807	0.00%
2021/10/08	30	22.86	20.2	22.88	22.90	9.8	33,738	0.03%
2021/10/07	3.7	22.85	34.6	22.95	22.85	-30.9	33,870	-0.09%
2021/10/06	10.2	22.45	5.3	22.59	22.70	4.9	33,628	0.01%
2021/10/05	6.1	22.34	7	22.41	22.45	-0.9	33,576	0.00%
2021/10/04	12.5	22.36	282	22.30	22.40	-269.5	33,626	-0.80%	大賣/鉅額交易
2021/10/01	47	22.45	2	22.43	22.50	45	33,881	0.13%
2021/09/30	0.2	22.80	5	22.84	22.90	-4.8	33,630	-0.01%
2021/09/29	15	22.59	1.8	22.80	22.75	13.2	33,470	0.04%
2021/09/28	10	22.70	42.3	22.83	22.90	-32.3	33,327	-0.10%
2021/09/27	5	22.77	4	22.79	22.75	1	33,111	0.00%
2021/09/24	16.2	22.77	13	22.85	22.80	3.2	33,140	0.01%
2021/09/23	280.3	22.95	5	22.70	22.95	275.3	33,035	0.83%	大買/鉅額交易
2021/09/22	40.5	22.56	6.1	22.52	22.60	34.4	32,828	0.10%
2021/09/17	36	23.17	7	23.35	23.00	29	32,216	0.09%
2021/09/16	39	23.39	160.5	23.25	23.40	-121.5	31,654	-0.38%	大賣/鉅額交易
2021/09/15	0	0.00	17	23.00	23.00	-17	30,744	-0.06%
2021/09/14	1	22.95	160	23.00	23.00	-159	30,609	-0.52%	大賣/鉅額交易
2021/09/13	1.5	22.95	4	22.99	23.00	-2.5	30,470	-0.01%
2021/09/10	5	22.92	18	22.89	22.95	-13	30,734	-0.04%
2021/09/09	5	22.76	2	22.80	22.85	3	31,186	0.01%
2021/09/08	13.2	22.89	9.5	22.86	22.90	3.7	31,342	0.01%
2021/09/07	1	22.80	13	22.86	22.85	-12	31,339	-0.04%
2021/09/06	0	0.00	14	22.80	22.85	-14	31,468	-0.04%
2021/09/03	4	22.80	6	22.78	22.85	-2	31,466	-0.01%
2021/09/02	26	22.65	12	22.60	22.70	14	31,484	0.04%
2021/09/01	21.4	22.90	2.1	22.92	23.00	19.3	31,489	0.06%
2021/08/31	22	22.87	17	22.95	23.00	5	31,304	0.02%
2021/08/30	5	22.76	26.2	22.84	22.90	-21.2	30,826	-0.07%
2021/08/27	43	22.65	27	22.69	22.75	16	30,851	0.05%
2021/08/26	19.1	22.12	12	22.30	22.40	7.1	30,525	0.02%
2021/08/25	12	22.15	17.1	22.23	22.30	-5.1	30,608	-0.02%
2021/08/24	15.1	21.63	27	21.84	22.00	-11.9	30,324	-0.04%
2021/08/23	17	21.42	7	21.44	21.45	10	30,290	0.03%
2021/08/20	22.5	21.14	2	21.15	21.15	20.5	30,598	0.07%
2021/08/19	22.7	21.44	5	21.24	21.35	17.7	31,913	0.06%
2021/08/18	5	21.55	11	21.59	21.60	-6	31,640	-0.02%
2021/08/17	16.1	21.41	27	21.46	21.60	-11	32,363	-0.03%
2021/08/16	53.6	21.51	8	21.33	21.40	45.6	32,290	0.14%
2021/08/13	42	22.82	51.2	22.86	22.80	-9.2	32,099	-0.03%
2021/08/12	30.3	22.92	9.4	23.00	22.90	20.9	31,613	0.07%
2021/08/11	6	22.98	28.5	23.01	23.00	-22.5	31,314	-0.07%
2021/08/10	1.3	23.00	2.1	23.05	23.00	-0.8	31,564	0.00%
2021/08/09	10.4	22.93	7	23.03	23.10	3.4	32,212	0.01%
2021/08/06	21.3	23.05	2.1	23.10	23.10	19.2	32,486	0.06%
2021/08/05	11	23.03	56.1	23.09	23.10	-45.1	33,171	-0.14%
2021/08/04	11	23.05	4.1	23.05	23.00	6.9	35,359	0.02%
2021/08/03	14.1	22.95	15	23.02	23.05	-0.9	36,865	0.00%
2021/08/02	8.1	23.06	16	23.02	23.10	-7.9	38,154	-0.02%
2021/07/30	1	22.75	4	22.85	22.85	-3	38,287	-0.01%
2021/07/29	6	22.77	10	22.83	22.80	-4	38,669	-0.01%
2021/07/28	6	22.62	2	22.85	22.75	4	39,014	0.01%
2021/07/27	13.2	22.83	21	22.87	22.85	-7.9	39,561	-0.02%
2021/07/26	8.6	22.93	21.3	22.97	22.90	-12.7	40,148	-0.03%
2021/07/23	3.1	22.92	12	22.94	23.00	-8.9	40,400	-0.02%
2021/07/22	20.7	22.80	20.3	22.84	22.85	0.4	40,669	0.00%
2021/07/21	13.8	22.61	9	22.60	22.70	4.8	41,004	0.01%
2021/07/20	9.2	22.67	7	22.66	22.65	2.2	41,527	0.01%
2021/07/19	5.3	22.92	3	22.98	23.00	2.3	41,459	0.01%
2021/07/16	45	22.91	59.5	22.94	23.05	-14.5	41,699	-0.03%
2021/07/15	6.2	22.66	1	22.70	22.75	5.2	41,161	0.01%
2021/07/13	8	22.71	6	22.74	22.70	2	42,089	0.00%
2021/07/12	16	22.76	19.1	22.79	22.65	-3.1	41,905	-0.01%
2021/07/09	26	22.68	6.2	22.64	22.70	19.8	41,888	0.05%
2021/07/08	7.2	22.87	15.2	22.91	22.85	-8	41,757	-0.02%
2021/07/07	2	22.65	10	22.60	22.65	-8	41,843	-0.02%
2021/07/06	2	22.60	2.1	22.55	22.60	-0.1	41,746	0.00%
2021/07/05	14.8	22.52	6	22.53	22.50	8.8	41,750	0.02%
2021/07/02	4	22.44	11	22.40	22.40	-7	41,755	-0.02%
2021/07/01	5.1	22.53	0	0.00	22.55	5.1	41,913	0.01%
2021/06/30	8	22.73	2	22.65	22.70	6	41,894	0.01%
2021/06/29	46.6	22.43	21	22.50	22.60	25.6	41,824	0.06%
2021/06/28	31	22.75	3	22.70	22.65	28	42,026	0.07%
2021/06/25	4.1	22.62	16	22.68	22.75	-11.9	42,487	-0.03%
2021/06/24	0	0.00	0.4	22.40	22.55	-0.4	42,451	0.00%
2021/06/23	6	22.39	19.1	22.47	22.55	-13.1	42,846	-0.03%
2021/06/22	16.4	22.29	13.9	22.32	22.30	2.5	43,399	0.01%
2021/06/21	19.2	22.17	10.3	22.22	22.25	8.9	43,413	0.02%
2021/06/18	8	22.18	20	22.16	22.15	-12	43,304	-0.03%
2021/06/17	23	22.19	11	22.28	22.30	12	42,894	0.03%
2021/06/16	25.2	22.24	22	22.32	22.40	3.2	43,429	0.01%
2021/06/15	1	22.45	1	22.40	22.40	0	43,528	0.00%
2021/06/11	7	22.46	1	22.50	22.50	6	44,044	0.01%
2021/06/10	8	22.36	23.1	22.36	22.50	-15.1	44,798	-0.03%
2021/06/09	8.4	22.37	2	22.40	22.45	6.4	45,733	0.01%
2021/06/08	2	22.48	0	0.00	22.55	2	46,197	0.00%
2021/06/07	33.2	22.42	6	22.44	22.55	27.2	47,083	0.06%
2021/06/04	33.7	22.53	0.8	22.63	22.75	32.9	47,616	0.07%
2021/06/03	18	22.85	12	22.88	22.90	6	48,813	0.01%
2021/06/02	23.2	22.84	5	22.90	22.95	18.2	49,204	0.04%
2021/06/01	9.1	23.01	8	22.93	23.00	1.1	49,151	0.00%
2021/05/31	5	23.08	8.4	23.10	23.05	-3.4	49,478	-0.01%
2021/05/28	10	22.85	18	22.94	23.00	-8	49,540	-0.02%
2021/05/27	34.5	22.46	0	0.00	22.40	34.5	49,248	0.07%
2021/05/26	1	22.85	12	23.00	23.00	-11	49,174	-0.02%
2021/05/25	0	0.00	57.7	23.08	22.85	-57.7	49,644	-0.12%
2021/05/24	9	22.37	16	22.39	22.50	-7	49,453	-0.01%
2021/05/21	8	22.77	5	22.89	22.60	3	49,918	0.01%
2021/05/20	2	22.33	15.9	22.28	22.30	-13.9	49,372	-0.03%
2021/05/19	0	22.40	29	22.35	22.25	-29	49,423	-0.06%
2021/05/18	9	22.14	80.5	22.37	22.50	-71.5	50,016	-0.14%
2021/05/17	15.1	21.42	294	21.50	21.55	-279	50,600	-0.55%	大賣/鉅額交易
2021/05/14	45	22.08	23.4	21.97	22.00	21.6	49,939	0.04%
2021/05/13	30	22.03	43.5	22.05	22.05	-13.5	49,359	-0.03%
2021/05/12	61	22.80	172.1	22.88	22.35	-111.1	48,528	-0.23%	大賣/鉅額交易
2021/05/11	110.4	23.86	106	23.66	23.65	4.4	46,106	0.01%	大買/大賣/
2021/05/10	51	23.40	120.1	23.58	23.95	-69.1	44,550	-0.16%	大賣/
2021/05/07	19	23.03	19.5	23.02	23.10	-0.5	43,845	0.00%
2021/05/06	33	22.83	38	22.94	23.00	-5	43,925	-0.01%
2021/05/05	13	22.40	39.2	22.39	22.50	-26.2	43,415	-0.06%
2021/05/04	16.9	22.37	113	22.29	22.35	-96.2	43,236	-0.22%	大賣/
2021/05/03	11	22.67	25	22.60	22.75	-14	42,924	-0.03%
2021/04/29	25.3	22.99	93	22.97	22.80	-67.7	42,522	-0.16%
2021/04/28	24	23.20	21.5	23.24	23.25	2.5	42,261	0.01%
2021/04/27	17	23.09	26.2	23.09	23.15	-9.2	42,522	-0.02%
2021/04/26	19	23.02	57.2	23.01	23.10	-38.2	42,262	-0.09%
2021/04/23	11	22.78	65.2	22.99	22.80	-54.2	41,851	-0.13%
2021/04/22	22	22.87	14.4	22.92	22.90	7.6	41,835	0.02%
2021/04/21	7.1	22.76	26	22.87	22.90	-18.9	41,544	-0.05%
2021/04/20	23	22.85	26.3	22.90	22.90	-3.3	41,334	-0.01%
2021/04/19	8	22.63	132.2	22.53	22.80	-124.2	40,921	-0.30%	大賣/鉅額交易
2021/04/16	14	22.23	32	22.20	22.25	-18	40,432	-0.04%
2021/04/15	32.5	22.18	52	22.19	22.25	-19.6	41,015	-0.05%
2021/04/14	4.1	22.02	28	22.03	22.10	-23.9	41,089	-0.06%
2021/04/13	1	22.05	71	22.05	22.10	-70	41,035	-0.17%
2021/04/12	33	21.80	11	21.83	21.90	22	40,770	0.05%
2021/04/09	12	21.60	24.5	21.57	21.60	-12.5	40,814	-0.03%
2021/04/08	24.8	21.82	6.1	21.83	21.80	18.6	40,811	0.05%
2021/04/07	1	21.90	30.4	22.00	22.00	-29.4	41,304	-0.07%
2021/04/06	6	21.87	5	21.90	21.95	1	41,296	0.00%
2021/04/01	7.6	21.89	4.2	21.89	21.85	3.4	41,300	0.01%
2021/03/31	4	21.96	49	22.06	22.10	-45	41,073	-0.11%
2021/03/30	4	21.94	93	21.98	22.00	-89	40,744	-0.22%
2021/03/29	1	22.00	76.5	21.92	22.00	-75.5	40,197	-0.19%
2021/03/26	15	21.87	110	21.89	21.90	-95	39,885	-0.24%	大賣/
2021/03/25	0	0.00	33	21.80	21.80	-33	39,408	-0.08%
2021/03/24	4	21.45	13	21.48	21.50	-9	38,917	-0.02%
2021/03/23	0	0.00	139	21.45	21.40	-139	38,863	-0.36%	大賣/鉅額交易
2021/03/22	2	21.18	87	21.27	21.35	-85	38,694	-0.22%
2021/03/19	17	21.30	12	21.32	21.30	5	38,735	0.01%
2021/03/18	18	21.54	41	21.56	21.55	-23	38,061	-0.06%
2021/03/17	19	21.61	52	21.69	21.60	-33	38,085	-0.09%
2021/03/16	10	21.68	77	21.78	21.80	-67	37,645	-0.18%
2021/03/15	7.1	21.63	115	21.69	21.75	-108	37,129	-0.29%	大賣/鉅額交易
2021/03/12	10	21.16	21	21.18	21.35	-11	36,563	-0.03%
2021/03/11	107.5	21.40	86.5	21.39	21.10	21	36,121	0.06%	大買/
2021/03/10	63	21.11	43.2	21.14	21.20	19.8	35,463	0.06%
2021/03/09	17.5	20.99	105.3	20.98	21.10	-87.8	34,914	-0.25%	大賣/
2021/03/08	1	20.60	23	20.57	20.60	-22	33,545	-0.07%
2021/03/05	3	20.38	7	20.40	20.30	-4	33,395	-0.01%
2021/03/04	18.5	20.28	0	0.00	20.35	18.5	34,399	0.05%
2021/03/03	17.1	20.38	15	20.44	20.40	2.1	34,249	0.01%
2021/03/02	17	20.32	61.1	20.35	20.20	-44.1	33,925	-0.13%
2021/02/26	52.2	20.26	93.8	20.40	20.00	-41.6	33,617	-0.12%
2021/02/25	9	20.79	25	20.84	20.90	-16	32,253	-0.05%
2021/02/24	12	20.79	47	20.80	20.75	-35	31,830	-0.11%
2021/02/23	13.6	20.52	94	20.53	20.70	-80.4	31,373	-0.26%
2021/02/22	8	20.29	24.2	20.33	20.40	-16.2	30,959	-0.05%
2021/02/19	12	20.06	85	20.14	20.20	-73	31,135	-0.23%
2021/02/18	19.1	20.09	84	19.99	20.00	-65	31,137	-0.21%
2021/02/17	6	19.81	35.3	19.78	19.90	-29.3	30,944	-0.09%
2021/02/05	1.1	19.21	118	19.39	19.40	-116.9	30,141	-0.39%	大賣/鉅額交易
2021/02/04	10	19.20	7.1	19.20	19.20	2.9	30,549	0.01%
2021/02/03	13.1	19.29	0	19.35	19.25	13.1	32,051	0.04%
2021/02/02	4	19.29	105	19.30	19.25	-101	33,079	-0.31%	大賣/
2021/02/01	1.4	19.15	1	19.20	19.15	0.4	33,410	0.00%
2021/01/29	112.4	19.02	24	19.00	19.00	88.4	33,638	0.26%	大買/
2021/01/28	156	19.19	1	19.25	19.20	155	32,977	0.47%	大買/鉅額交易
2021/01/27	4	19.40	16.1	19.47	19.40	-12.1	32,563	-0.04%
2021/01/26	9.2	19.37	0	0.00	19.30	9.2	32,430	0.03%
2021/01/25	2.5	19.55	28.2	19.45	19.60	-25.7	32,270	-0.08%
2021/01/22	7	19.20	3.5	19.21	19.20	3.5	32,136	0.01%
2021/01/21	5.4	19.31	2	19.35	19.25	3.4	32,122	0.01%
2021/01/20	22.3	19.33	2	19.45	19.20	20.3	32,124	0.06%
2021/01/19	4	19.64	22	19.68	19.65	-18	31,687	-0.06%
2021/01/18	9	19.59	74.6	19.68	19.70	-65.6	31,544	-0.21%
2021/01/15	14.5	19.76	9.4	19.85	19.70	5.1	31,287	0.02%
2021/01/14	10.2	19.84	18	19.88	19.85	-7.8	31,330	-0.02%
2021/01/13	11	19.78	15.6	19.79	19.85	-4.6	31,188	-0.01%
2021/01/12	14	19.78	5	19.76	19.70	9	31,252	0.03%
2021/01/11	111.6	19.92	15.2	19.93	19.95	96.4	31,210	0.31%	大買/
2021/01/08	51	19.87	19.3	19.86	20.00	31.7	31,051	0.10%
2021/01/07	3	19.80	110.4	19.77	19.80	-107.4	30,622	-0.35%	大賣/鉅額交易
2021/01/06	8.3	19.54	10	19.55	19.55	-1.7	30,449	-0.01%
2021/01/05	7.1	19.66	17.5	19.62	19.60	-10.4	30,558	-0.03%
2021/01/04	26.5	19.57	8	19.65	19.55	18.5	30,587	0.06%
2020/12/31	22	19.69	13	19.70	19.70	9	30,360	0.03%
2020/12/30	24	19.58	55.8	19.52	19.75	-31.8	30,292	-0.10%
2020/12/29	42.1	19.33	0	0.00	19.25	42.1	29,755	0.14%
2020/12/28	8	19.22	13.5	19.23	19.20	-5.5	29,784	-0.02%
2020/12/25	6	19.20	0.5	19.30	19.30	5.5	29,938	0.02%
2020/12/24	11	19.20	2	19.25	19.25	9	30,275	0.03%
2020/12/23	9	19.22	2	19.20	19.20	7	30,566	0.02%
2020/12/22	11	19.34	13.1	19.40	19.30	-2.1	31,699	-0.01%
2020/12/21	3	19.35	0	0.00	19.40	3	32,751	0.01%
2020/12/18	6	19.32	29.5	19.34	19.30	-23.5	33,394	-0.07%
2020/12/17	1	19.35	1	19.35	19.35	0	33,833	0.00%
2020/12/16	3	19.50	40	19.48	19.55	-37	33,934	-0.11%
2020/12/15	7	19.25	5.3	19.29	19.30	1.7	34,296	0.00%
2020/12/14	3.6	19.45	8	19.43	19.40	-4.4	34,281	-0.01%
2020/12/11	0	0.00	10	19.52	19.55	-10	34,187	-0.03%
2020/12/10	4	19.24	26	19.29	19.30	-22	33,886	-0.06%
2020/12/09	14	19.21	32	19.20	19.20	-18	33,802	-0.05%
2020/12/08	7.7	19.25	46	19.21	19.35	-38.3	33,789	-0.11%
2020/12/07	19.1	19.52	14	19.50	19.55	5.1	33,476	0.02%
2020/12/04	21	19.52	103	19.53	19.60	-82	33,511	-0.24%	大賣/
2020/12/03	4.4	19.41	1	19.45	19.50	3.4	33,453	0.01%
2020/12/02	19	19.34	85.5	19.39	19.50	-66.5	33,587	-0.20%
2020/12/01	85	19.31	21	19.40	19.40	64	33,717	0.19%
2020/11/30	73.5	19.50	50	19.72	19.15	23.5	33,781	0.07%
2020/11/27	24	19.65	49	19.69	19.75	-25	33,163	-0.08%
2020/11/26	20.8	19.59	12.8	19.69	19.70	8	33,399	0.02%
2020/11/25	5	19.66	56	19.71	19.70	-51	33,775	-0.15%
2020/11/24	18	19.56	9.8	19.55	19.55	8.2	33,792	0.02%
2020/11/23	18	19.60	2	19.65	19.65	16	33,947	0.05%
2020/11/20	6.1	19.52	71.9	19.49	19.55	-65.8	33,918	-0.19%
2020/11/19	75	19.75	12	19.83	19.60	63	33,983	0.19%
2020/11/18	21	19.92	81	19.98	20.00	-60	33,763	-0.18%
2020/11/17	9.1	19.85	37	19.87	19.90	-27.9	33,440	-0.08%
2020/11/16	5	19.80	48	19.81	19.85	-43	33,694	-0.13%
2020/11/13	7	19.57	180	19.60	19.60	-173	33,186	-0.52%	大賣/鉅額交易
2020/11/12	35	19.57	112	19.61	19.60	-77	33,088	-0.23%	大賣/
2020/11/11	74.3	19.52	145	19.56	19.80	-70.7	32,671	-0.22%	大賣/
2020/11/10	14.2	18.91	41.1	19.02	19.10	-26.8	31,294	-0.09%
2020/11/09	143	18.74	7	18.79	18.65	136	30,155	0.45%	大買/鉅額交易
2020/11/06	12	18.45	13	18.49	18.65	-1	29,811	0.00%
2020/11/05	2	18.30	14	18.30	18.30	-12	29,735	-0.04%
2020/11/04	1	18.25	2	18.25	18.20	-1	29,954	0.00%
2020/11/03	3	18.20	2	18.20	18.25	1	30,115	0.00%
2020/11/02	0	0.00	13	18.11	18.15	-13	30,207	-0.04%
2020/10/30	11	17.98	13	18.00	18.05	-2	30,224	-0.01%
2020/10/29	14	17.99	9	18.00	17.95	5	29,932	0.02%
2020/10/28	26	18.07	0	0.00	18.15	26	29,950	0.09%
2020/10/27	7	18.26	2.3	18.29	18.15	4.7	30,132	0.02%
2020/10/26	13	18.28	4	18.34	18.35	9	30,153	0.03%
2020/10/23	6	18.20	10	18.23	18.25	-4	30,252	-0.01%
2020/10/22	5	18.11	14	18.16	18.25	-9	30,656	-0.03%
2020/10/21	8.4	18.04	2	18.05	18.00	6.4	30,911	0.02%
2020/10/20	13	17.98	0	0.00	18.00	13	31,106	0.04%
2020/10/19	8	18.00	12	18.02	18.00	-4	31,061	-0.01%
2020/10/16	26.5	17.95	0	0.00	17.90	26.5	31,649	0.08%
2020/10/15	9	17.97	2	17.95	17.95	7	31,935	0.02%
2020/10/14	11	18.02	1	18.10	18.10	10	31,724	0.03%
2020/10/13	47	18.03	7	18.04	18.05	40	31,850	0.13%
2020/10/12	23.3	18.12	0	0.00	18.15	23.3	32,076	0.07%
2020/10/08	1	18.25	0	0.00	18.35	1	32,502	0.00%
2020/10/07	19	18.30	11	18.30	18.25	8	33,018	0.02%
2020/10/06	23	18.35	2	18.45	18.45	21	33,938	0.06%
2020/10/05	15	18.23	5	18.50	18.15	10	35,125	0.03%
2020/09/30	3	18.30	0	0.00	18.40	3	35,708	0.01%
2020/09/29	17	18.24	10	18.22	18.30	7	35,989	0.02%
2020/09/28	42.2	17.90	18	17.88	18.05	24.2	36,307	0.07%
2020/09/25	98	17.63	2	17.65	17.60	96	36,580	0.26%
2020/09/24	115.3	17.71	7	17.70	17.60	108.3	35,900	0.30%	大買/鉅額交易
2020/09/23	57.5	18.03	11	18.06	18.00	46.5	35,340	0.13%
2020/09/22	78	18.28	3	18.32	18.20	75	34,880	0.22%
2020/09/21	38	18.51	2	18.50	18.50	36	34,369	0.10%
2020/09/18	19	18.67	7	18.71	18.60	12	34,323	0.03%
2020/09/17	22	18.72	0	0.00	18.70	22	34,037	0.06%
2020/09/16	85	18.84	2.2	18.81	18.85	82.8	33,942	0.24%
2020/09/15	3	18.77	0	0.00	18.90	3	33,992	0.01%
2020/09/14	19	18.79	2	18.80	18.80	17	34,829	0.05%
2020/09/11	54	18.75	17	18.73	18.85	37	34,980	0.11%
2020/09/10	6	18.78	4	18.75	18.90	2	35,114	0.01%
2020/09/09	20	18.77	2	18.80	18.80	18	35,318	0.05%
2020/09/08	17	18.86	1	18.85	18.90	16	35,508	0.05%
2020/09/07	42	18.82	3	18.83	18.85	39	35,874	0.11%
2020/09/04	11	18.75	1.1	18.77	18.80	9.9	36,107	0.03%
2020/09/03	34.5	18.82	102	18.82	18.85	-67.5	35,911	-0.19%	大賣/
2020/09/02	116	18.77	12.1	18.75	18.70	103.9	35,754	0.29%	大買/鉅額交易
2020/09/01	41	18.89	10	18.86	18.90	31	35,252	0.09%
2020/08/31	53.4	19.01	0	0.00	18.95	53.4	34,963	0.15%
2020/08/28	4	19.03	8	19.02	19.00	-4	34,821	-0.01%
2020/08/27	147.1	19.01	0	0.00	19.00	147.1	35,174	0.42%	大買/鉅額交易
2020/08/26	6	19.10	5	19.15	19.20	1	35,208	0.00%
2020/08/25	14	19.06	6	19.10	19.10	8	35,375	0.02%
2020/08/24	11	19.05	35.5	19.06	19.05	-24.5	37,240	-0.07%
2020/08/21	7	19.11	3	19.17	19.20	4	37,597	0.01%
2020/08/20	111	19.06	14	19.10	19.00	97	37,561	0.26%	大買/
2020/08/19	15.1	19.41	2.5	19.41	19.40	12.6	36,998	0.03%
2020/08/18	15	19.42	2	19.40	19.40	13	36,721	0.04%
2020/08/17	11	19.49	4.2	19.48	19.50	6.8	36,793	0.02%
2020/08/14	28	19.39	2	19.40	19.35	26	36,930	0.07%
2020/08/13	5	19.44	17	19.45	19.50	-12	37,035	-0.03%
2020/08/12	27	19.42	6	19.43	19.40	21	37,303	0.06%
2020/08/11	13.6	19.43	11	19.43	19.40	2.6	37,427	0.01%
2020/08/10	20	19.41	10	19.45	19.40	10	37,497	0.03%
2020/08/07	59	19.38	52	19.40	19.35	7	37,567	0.02%
2020/08/06	22	19.37	20	19.36	19.40	2	37,582	0.01%
2020/08/05	27.5	19.33	0	0.00	19.30	27.5	38,122	0.07%
2020/08/04	1	19.35	2	19.42	19.35	-1	38,283	0.00%
2020/08/03	37	19.36	23	19.37	19.30	14	38,321	0.04%
2020/07/31	44	19.50	0	0.00	19.40	44	38,313	0.11%
2020/07/30	16	19.51	0	0.00	19.65	16	38,215	0.04%
2020/07/29	37	19.55	1	19.50	19.50	36	38,150	0.09%
2020/07/28	75	19.30	63	19.28	19.35	12	38,620	0.03%
2020/07/27	83	19.48	56	19.57	19.35	27	39,135	0.07%
2020/07/24	106	19.60	0	0.00	19.50	106	39,242	0.27%	大買/鉅額交易
2020/07/23	30.2	19.70	0.3	19.80	19.75	29.9	39,366	0.08%
2020/07/22	94	19.70	0	0.00	19.80	94	39,850	0.24%
2020/07/21	33	19.84	20	19.85	19.80	13	39,576	0.03%
2020/07/20	4	19.85	14	19.86	19.85	-10	39,607	-0.03%
2020/07/17	35	19.84	1	19.80	19.90	34	40,237	0.08%
2020/07/16	205	19.81	26	19.91	19.85	179	40,922	0.44%	大買/鉅額交易
2020/07/15	71.2	19.91	3	19.90	19.90	68.2	40,646	0.17%
2020/07/14	202	19.95	1	20.10	19.95	201	40,486	0.50%	大買/鉅額交易
2020/07/13	211	20.03	7	20.00	20.10	204	40,670	0.50%	大買/鉅額交易
2020/07/10	159	20.95	15	20.88	20.90	144	40,629	0.35%	大買/鉅額交易
2020/07/09	29	21.11	19	21.18	21.15	10	40,292	0.02%
2020/07/08	13.1	21.12	13	21.13	21.15	0.1	40,156	0.00%
2020/07/07	36	21.08	65.4	21.11	21.20	-29.4	40,241	-0.07%
2020/07/06	15	20.95	52	20.98	21.05	-37	40,072	-0.09%
2020/07/03	9	20.72	7	20.71	20.80	2	39,932	0.01%
2020/07/02	12	20.50	1	20.60	20.50	11	39,906	0.03%
2020/07/01	19	20.53	21	20.54	20.50	-2	40,075	0.00%
2020/06/30	5	20.35	2	20.40	20.35	3	40,199	0.01%
2020/06/29	21	20.18	7	20.23	20.25	14	40,755	0.03%
2020/06/24	29	20.29	10	20.30	20.25	19	41,200	0.05%
2020/06/23	6.2	20.21	4	20.23	20.40	2.2	41,993	0.01%
2020/06/22	0	0.00	1	20.30	20.30	-1	42,669	0.00%
2020/06/19	39	20.23	1	20.30	20.10	38	43,720	0.09%
2020/06/18	43	20.34	23	20.50	20.30	20	43,953	0.05%
2020/06/17	49	20.28	5	20.28	20.55	44	45,257	0.10%
2020/06/16	9.8	20.32	3	20.35	20.35	6.8	46,903	0.01%
2020/06/15	15	20.11	2	20.20	20.10	13	48,350	0.03%
2020/06/12	20.5	20.21	6	20.18	20.20	14.5	49,216	0.03%
2020/06/11	108.7	20.82	3.5	20.76	20.65	105.2	50,336	0.21%	大買/鉅額交易
2020/06/10	8	21.01	45	21.07	21.10	-37	51,195	-0.07%
2020/06/09	31	20.94	23	20.95	21.05	8	53,643	0.01%
2020/06/08	0	0.00	59	20.95	21.00	-59	54,674	-0.11%
2020/06/05	6.5	20.82	12.4	20.85	20.80	-5.9	55,643	-0.01%
2020/06/04	42.2	20.75	19.8	20.74	20.65	22.4	56,543	0.04%
2020/06/03	11.1	20.71	51	20.68	20.75	-39.9	57,457	-0.07%
2020/06/02	2	20.18	27	20.18	20.30	-25	57,439	-0.04%
2020/06/01	1	20.10	22	20.07	20.05	-21	57,450	-0.04%
2020/05/29	33	19.72	3	19.72	19.95	30	57,494	0.05%
2020/05/28	61	19.89	9	19.89	19.85	52	55,907	0.09%
2020/05/27	13	20.00	13.5	20.04	20.10	-0.5	56,210	0.00%
2020/05/26	12	19.90	8	19.93	19.95	4	56,541	0.01%
2020/05/25	1.9	19.69	17.2	19.71	19.75	-15.3	56,691	-0.03%
2020/05/22	31.3	19.62	0	0.00	19.55	31.3	56,938	0.05%
2020/05/21	4	19.79	23	19.75	19.80	-19	56,923	-0.03%
2020/05/20	10	19.82	17.1	19.85	19.85	-7.1	56,828	-0.01%
2020/05/19	2.4	19.81	70	19.84	19.85	-67.6	57,037	-0.12%
2020/05/18	8	19.52	0	0.00	19.50	8	57,028	0.01%
2020/05/15	4	19.59	2	19.75	19.60	2	57,006	0.00%
2020/05/14	53	19.55	8	19.55	19.55	45	57,148	0.08%
2020/05/13	4	19.64	11	19.66	19.80	-7	56,821	-0.01%
2020/05/12	69	19.63	2	19.58	19.65	67	56,806	0.12%
2020/05/11	3	20.03	118	20.08	20.00	-115	56,510	-0.20%	大賣/鉅額交易
2020/05/08	8.3	19.81	6	19.90	19.80	2.3	56,336	0.00%
2020/05/07	6	19.68	29.3	19.74	19.70	-23.3	56,494	-0.04%
2020/05/06	41.2	19.51	43	19.52	19.55	-1.8	56,584	0.00%
2020/05/05	5	19.62	29	19.68	19.65	-24	56,507	-0.04%
2020/05/04	56	19.49	33.2	19.51	19.50	22.8	56,571	0.04%
2020/04/30	20.5	20.07	51	20.07	20.00	-30.5	56,460	-0.05%
2020/04/29	22	19.79	72	19.68	19.70	-50	56,001	-0.09%
2020/04/28	5.3	19.40	15	19.30	19.50	-9.7	56,031	-0.02%
2020/04/27	40	18.78	27	18.99	19.05	13	57,103	0.02%
2020/04/24	6.1	18.62	2.1	18.61	18.60	4	56,791	0.01%
2020/04/23	16.3	18.65	3	18.73	18.55	13.3	56,445	0.02%
2020/04/22	29.1	18.34	29	18.28	18.50	0.1	56,084	0.00%
2020/04/21	139.1	18.85	24	18.87	18.70	115.1	55,653	0.21%	大買/鉅額交易
2020/04/20	83	19.42	2	19.43	19.30	81	54,957	0.15%
2020/04/17	42	19.68	48	19.76	19.60	-6	54,808	-0.01%
2020/04/16	74	19.51	28	19.63	19.50	46	54,484	0.08%
2020/04/15	115	20.01	24	19.98	19.90	91	53,928	0.17%	大買/
2020/04/14	51	19.59	14	19.50	19.65	37	53,168	0.07%
2020/04/13	68	18.82	20	18.87	18.80	48	52,397	0.09%
2020/04/10	38	18.52	18.2	18.42	18.65	19.8	51,908	0.04%
2020/04/09	15	18.07	4	18.05	18.05	11	51,292	0.02%
2020/04/08	33	18.00	1	18.05	17.95	32	50,814	0.06%
2020/04/07	22	17.95	5	18.08	17.90	17	50,406	0.03%
2020/04/06	46	17.75	2	17.75	17.85	44	50,107	0.09%
2020/04/01	36	17.78	21	17.80	17.75	15	49,449	0.03%
2020/03/31	87	18.01	52	17.77	17.90	35	49,090	0.07%
2020/03/30	14	18.00	69	17.96	17.90	-55	48,326	-0.11%
2020/03/27	22	17.80	12	17.86	17.90	10	47,734	0.02%
2020/03/26	27.5	17.34	30	17.23	17.30	-2.5	46,872	-0.01%
2020/03/25	80.4	17.53	43	17.47	17.50	37.4	46,742	0.08%
2020/03/24	134.5	16.82	19	16.87	16.60	115.5	45,846	0.25%	大買/鉅額交易
2020/03/23	57.3	16.24	0	0.00	16.15	57.3	45,074	0.13%
2020/03/20	86	17.04	17	17.17	17.10	69	43,907	0.16%
2020/03/19	85.3	16.72	30	16.62	16.30	55.3	42,276	0.13%
2020/03/18	98.3	18.07	51	18.08	17.95	47.3	41,243	0.11%
2020/03/17	76.3	18.42	65	18.47	18.35	11.3	40,340	0.03%
2020/03/16	44	19.16	21.5	19.25	19.05	22.5	38,936	0.06%
2020/03/13	175	19.10	71	18.96	19.65	104	37,786	0.28%	大買/鉅額交易
2020/03/12	92	20.64	14	20.61	20.50	78	35,232	0.22%
2020/03/11	67.2	21.40	15	21.44	21.35	52.2	34,135	0.15%
2020/03/10	38	21.54	117.8	21.60	21.55	-79.8	33,181	-0.24%	大賣/
2020/03/09	49.8	21.94	11	21.85	21.80	38.8	32,323	0.12%
2020/03/06	39	22.41	1	22.45	22.40	38	31,317	0.12%
2020/03/05	30	22.65	11	22.72	22.85	19	31,030	0.06%
2020/03/04	1	22.55	77	22.55	22.55	-76	30,859	-0.25%
2020/03/03	3.3	22.41	12	22.50	22.55	-8.7	30,623	-0.03%
2020/03/02	44	22.24	7.4	22.22	22.25	36.6	30,120	0.12%
2020/02/27	6	22.63	6	22.64	22.70	0	30,315	0.00%
2020/02/26	8	22.66	82	22.60	22.80	-74	29,971	-0.25%
2020/02/25	19	22.72	0	0.00	22.80	19	29,697	0.06%
2020/02/24	12	22.92	190	22.88	22.85	-178	29,878	-0.60%	大賣/鉅額交易
2020/02/21	4	23.24	67	23.21	23.20	-63	29,917	-0.21%
2020/02/20	0.1	23.40	12	23.40	23.45	-11.9	29,837	-0.04%
2020/02/19	38.1	23.14	23.5	23.21	23.30	14.7	29,646	0.05%
2020/02/18	11	22.96	2.1	23.05	23.10	8.9	29,619	0.03%
2020/02/17	25.2	22.84	98.9	22.84	22.95	-73.7	29,671	-0.25%
2020/02/14	7	22.75	10.2	22.75	22.80	-3.2	30,157	-0.01%
2020/02/13	2	22.70	16	22.78	22.80	-14	30,859	-0.05%
2020/02/12	3	22.70	0	0.00	22.65	3	31,125	0.01%
2020/02/11	4	22.51	0	0.00	22.55	4	31,005	0.01%
2020/02/10	0	0.00	87	22.44	22.50	-87	31,077	-0.28%
2020/02/07	2	22.45	28	22.47	22.50	-26	31,568	-0.08%
2020/02/06	32	22.40	0	0.00	22.50	32	31,453	0.10%
2020/02/05	4.9	22.30	10	22.34	22.40	-5.1	31,694	-0.02%
2020/02/04	0	0.00	85	22.22	22.30	-85	31,443	-0.27%
2020/02/03	40.6	21.80	136	21.77	21.95	-95.4	31,371	-0.30%	大賣/
2020/01/31	11	22.02	20	22.10	22.05	-9	31,208	-0.03%
2020/01/30	67.1	22.14	38.8	22.15	22.00	28.3	30,750	0.09%
2020/01/20	4	22.85	29	22.80	22.90	-25	29,385	-0.09%
2020/01/17	3	22.50	1	22.65	22.60	2	29,165	0.01%
2020/01/16	10	22.55	5	22.58	22.60	5	29,356	0.02%
2020/01/15	37	22.64	4.1	22.70	22.70	32.9	29,348	0.11%
2020/01/14	32	22.50	3	22.60	22.60	29	29,269	0.10%
2020/01/13	11	22.28	1	22.45	22.50	10	28,942	0.03%
2020/01/10	10	22.26	4	22.28	22.25	6	29,085	0.02%
2020/01/09	1.2	22.25	1	22.25	22.30	0.2	29,229	0.00%
2020/01/08	7	22.17	10	22.25	22.25	-3	29,318	-0.01%
2020/01/07	3	22.27	5	22.31	22.35	-2	29,051	-0.01%
2020/01/06	23	22.26	1	22.15	22.25	22	29,172	0.08%
2020/01/03	1	22.30	2.2	22.38	22.45	-1.2	28,991	0.00%
2020/01/02	5	22.32	1	22.40	22.35	4	29,062	0.01%
2019/12/31	23	22.31	2	22.38	22.40	21	29,038	0.07%
2019/12/30	2	22.45	1	22.50	22.50	1	28,926	0.00%
2019/12/27	0.6	22.45	22	22.50	22.50	-21.4	28,856	-0.07%
2019/12/26	0	0.00	13	22.45	22.45	-13	28,840	-0.05%
2019/12/25	2	22.48	1	22.50	22.45	1	29,121	0.00%
2019/12/24	2	22.45	10	22.50	22.45	-8	29,229	-0.03%
2019/12/23	58	22.38	8	22.49	22.50	50	29,234	0.17%
2019/12/20	0	0.00	44.8	22.49	22.40	-44.8	29,485	-0.15%
2019/12/19	0	0.00	2	22.40	22.40	-2	29,215	-0.01%
2019/12/18	1	22.25	14	22.36	22.50	-13	29,240	-0.04%
2019/12/17	3.2	22.32	2	22.35	22.40	1.2	29,345	0.00%
2019/12/16	16	22.39	33.1	22.46	22.30	-17.1	29,100	-0.06%
2019/12/13	6.2	22.43	183.9	22.46	22.50	-177.7	29,132	-0.61%	大賣/鉅額交易
2019/12/12	0	0.00	10	22.21	22.15	-10	28,495	-0.04%
2019/12/11	2	21.95	8	22.06	22.10	-6	28,282	-0.02%
2019/12/10	12	21.90	3	21.95	21.95	9	28,209	0.03%
2019/12/09	24	21.75	0	0.00	21.85	24	28,218	0.09%
2019/12/06	1.6	21.78	0	0.00	21.90	1.6	28,482	0.01%
2019/12/05	16	21.86	0	0.00	21.70	16	28,490	0.06%
2019/12/04	29	21.65	0	0.00	21.85	29	28,342	0.10%
2019/12/03	4.3	21.74	0.5	21.75	21.75	3.8	28,292	0.01%
2019/12/02	12.5	21.75	1	21.85	21.85	11.5	28,151	0.04%
2019/11/29	74.2	21.83	0	0.00	21.85	74.2	28,072	0.26%
2019/11/28	7	22.04	0.7	21.95	21.95	6.3	27,767	0.02%
2019/11/27	2	22.15	3	22.22	22.25	-1	27,753	0.00%
2019/11/26	0.1	22.05	60	22.20	22.10	-59.9	27,682	-0.22%
2019/11/25	6	21.93	1	21.90	21.90	5	26,609	0.02%
2019/11/22	19	21.94	40.9	21.95	22.00	-21.9	26,937	-0.08%
2019/11/21	34.5	21.97	25	21.96	22.00	9.5	26,777	0.04%
2019/11/20	9	22.13	43.7	22.19	22.15	-34.7	26,305	-0.13%
2019/11/19	11.2	22.15	8	22.16	22.25	3.2	26,043	0.01%
2019/11/18	10.5	22.15	4	22.23	22.25	6.5	26,049	0.02%
2019/11/15	15.5	22.14	4	22.10	22.15	11.5	25,962	0.04%
2019/11/14	4	22.18	4	22.20	22.15	0	25,865	0.00%
2019/11/13	77	22.17	163	22.15	22.25	-86	25,955	-0.33%	大賣/
2019/11/12	10	21.85	58	21.94	21.90	-48	25,256	-0.19%
2019/11/11	28.1	21.63	9	21.67	21.60	19.1	24,622	0.08%
2019/11/08	16	21.77	22	21.78	21.85	-6	24,477	-0.02%
2019/11/07	3	21.65	13	21.66	21.70	-10	24,669	-0.04%
2019/11/06	7	21.69	47.7	21.67	21.75	-40.7	24,715	-0.16%
2019/11/05	12	21.45	14	21.43	21.50	-2	24,262	-0.01%
2019/11/04	13	21.43	33	21.38	21.45	-20	24,725	-0.08%
2019/11/01	4	21.18	15	21.21	21.25	-11	24,489	-0.04%
2019/10/31	7	21.20	13	21.19	21.20	-6	24,908	-0.02%
2019/10/30	19	21.04	4.5	20.99	21.10	14.5	24,686	0.06%
2019/10/29	11	21.16	1.3	21.18	21.15	9.7	25,036	0.04%
2019/10/28	2	21.03	36	21.06	21.10	-34	24,769	-0.14%
2019/10/25	15	20.99	5	20.97	21.05	10	24,723	0.04%
2019/10/24	4	20.99	18	21.00	21.15	-14	24,634	-0.06%
2019/10/23	6	20.92	0.5	21.00	21.00	5.5	24,501	0.02%
2019/10/22	1	20.90	19	21.06	21.10	-18	24,460	-0.07%
2019/10/21	2	21.00	0	0.00	21.00	2	24,214	0.01%
2019/10/18	6.4	21.00	17	21.01	20.90	-10.6	24,260	-0.04%
2019/10/17	1	21.10	9	21.11	21.15	-8	24,150	-0.03%
2019/10/16	3	20.98	37	21.00	20.95	-34	23,826	-0.14%
2019/10/15	2	20.85	13	20.90	20.90	-11	23,758	-0.05%
2019/10/14	10	20.80	202	20.78	20.90	-192	24,159	-0.79%	大賣/鉅額交易
2019/10/09	34.3	20.61	0	0.00	20.60	34.3	24,663	0.14%
2019/10/08	5	20.82	3	20.82	20.75	2	25,546	0.01%
2019/10/07	2	20.58	0	0.00	20.55	2	25,902	0.01%
2019/10/04	4	20.55	0	0.00	20.60	4	26,141	0.02%
2019/10/03	17	20.56	0	0.00	20.55	17	26,541	0.06%
2019/10/02	11	20.71	1	20.70	20.80	10	26,747	0.04%
2019/10/01	5	20.80	13	20.80	20.85	-8	27,048	-0.03%
2019/09/27	2	20.70	0	20.65	20.60	2	27,031	0.01%
2019/09/26	11	20.65	26.9	20.70	20.70	-15.9	27,241	-0.06%
2019/09/25	14	20.58	0	0.00	20.65	14	27,559	0.05%
2019/09/24	93.1	20.72	7	20.84	20.75	86.1	27,399	0.31%
2019/09/23	28	20.97	4	21.00	20.90	24	27,318	0.09%
2019/09/20	1.1	21.25	14	21.27	21.30	-12.9	27,456	-0.05%
2019/09/19	13	21.27	48	21.25	21.25	-35	27,069	-0.13%
2019/09/18	1	21.10	6	21.13	21.30	-5	27,226	-0.02%
2019/09/17	9	21.00	0.3	21.00	21.00	8.7	27,189	0.03%
2019/09/16	10.5	21.05	4	21.05	21.05	6.5	27,856	0.02%
2019/09/12	10.6	21.00	26	21.00	21.00	-15.4	28,088	-0.05%
2019/09/11	2	20.85	0	0.00	21.00	2	28,410	0.01%
2019/09/10	16	20.87	3.9	20.86	20.95	12.1	28,358	0.04%
2019/09/09	5.3	20.60	20	20.57	20.65	-14.8	28,256	-0.05%
2019/09/06	1	20.55	9	20.54	20.55	-8	28,532	-0.03%
2019/09/05	0	0.00	15.1	20.54	20.45	-15.1	28,606	-0.05%
2019/09/04	0	0.00	13	20.35	20.35	-13	28,798	-0.05%
2019/09/03	3	20.20	49	20.28	20.20	-46	28,999	-0.16%
2019/09/02	3	20.25	14	20.25	20.30	-11	29,402	-0.04%
2019/08/30	4	20.23	18.8	20.25	20.35	-14.8	29,782	-0.05%
2019/08/29	6	20.11	71	20.10	20.10	-65	29,901	-0.22%
2019/08/28	12	20.15	0	0.00	20.15	12	30,230	0.04%
2019/08/27	3	20.18	6	20.15	20.05	-3	30,411	-0.01%
2019/08/26	12.5	20.21	0	0.00	20.15	12.5	30,322	0.04%
2019/08/22	7	20.30	0	0.00	20.25	7	30,712	0.02%
2019/08/19	9	20.56	4	20.55	20.45	5	31,432	0.02%
2019/08/16	10	20.08	4	20.45	20.50	6	31,486	0.02%
2019/08/15	5	20.03	4	20.08	20.05	1	31,295	0.00%
2019/08/14	5	20.20	54	20.20	20.20	-49	31,569	-0.16%
2019/08/13	43.3	20.07	0	20.20	20.00	43.3	31,757	0.14%
2019/08/12	31	20.22	4	20.35	20.20	27	31,637	0.09%
2019/08/08	9.2	20.18	6	20.29	20.15	3.2	31,471	0.01%
2019/08/07	10	20.03	0.2	20.10	20.05	9.8	31,689	0.03%
2019/08/06	26	19.86	2	19.90	19.95	24	32,019	0.07%
2019/08/05	40	20.01	8	20.00	20.10	32	31,858	0.10%
2019/08/02	28	20.06	0	0.00	20.05	28	32,159	0.09%
2019/08/01	1	20.20	14	20.21	20.30	-13	32,456	-0.04%
2019/07/31	35	20.43	2	20.50	20.30	33	32,839	0.10%
2019/07/30	12	20.50	0	0.00	20.50	12	32,580	0.04%
2019/07/29	0.3	20.55	9	20.48	20.50	-8.7	33,121	-0.03%
2019/07/26	8	20.50	4	20.53	20.55	4	33,997	0.01%
2019/07/25	9.2	20.48	4	20.55	20.65	5.2	34,955	0.01%
2019/07/24	12	20.48	51	20.55	20.45	-39	35,354	-0.11%
2019/07/23	30	20.50	0	0.00	20.50	30	35,852	0.08%
2019/07/22	5.4	20.54	1	20.55	20.55	4.4	35,969	0.01%
2019/07/19	32	20.57	0	0.00	20.50	32	35,993	0.09%
2019/07/18	1.7	20.57	1	20.55	20.60	0.7	36,021	0.00%
2019/07/17	11	20.51	6.5	20.51	20.60	4.5	36,136	0.01%
2019/07/16	35	20.51	1	20.50	20.55	34	36,056	0.09%
2019/07/15	314	20.66	4	20.65	20.65	310	35,686	0.87%	大買/鉅額交易
2019/07/12	34	21.66	120.5	21.69	21.60	-86.5	35,402	-0.24%	大賣/
2019/07/11	10	21.72	45	21.76	21.75	-35	34,856	-0.10%
2019/07/10	6	21.75	22	21.75	21.75	-16	34,509	-0.05%
2019/07/09	6	21.75	7	21.76	21.70	-1	34,489	0.00%
2019/07/08	34	21.70	0	0.00	21.70	34	34,092	0.10%
2019/07/05	0.3	21.65	11	21.65	21.70	-10.8	33,912	-0.03%
2019/07/04	12	21.55	9.4	21.59	21.55	2.6	33,827	0.01%
2019/07/03	25	21.40	2	21.50	21.50	23	33,814	0.07%
2019/07/01	105	21.50	30	21.45	21.45	75	33,343	0.22%	大買/
2019/06/28	2	21.45	6	21.45	21.35	-4	33,160	-0.01%
2019/06/27	1.5	21.32	4	21.33	21.45	-2.5	33,348	-0.01%
2019/06/26	3	21.15	0	0.00	21.20	3	33,292	0.01%
2019/06/25	11	21.13	0	0.00	21.10	11	33,339	0.03%
2019/06/24	2	21.05	20	21.21	21.05	-18	33,308	-0.05%
2019/06/21	7	21.11	5	21.19	21.10	2	32,956	0.01%
2019/06/20	2	21.55	0	0.00	21.40	2	32,289	0.01%
2019/06/19	2	21.35	1	21.35	21.50	1	32,024	0.00%
2019/06/18	1	21.30	0	0.00	21.30	1	31,469	0.00%
2019/06/17	2	21.25	0	0.00	21.30	2	31,575	0.01%
2019/06/14	1	21.25	1	21.25	21.35	0	31,601	0.00%
2019/06/13	1	21.00	2	21.08	21.05	-1	31,240	0.00%
2019/06/12	3	21.02	3	21.00	21.10	0	31,699	0.00%
2019/06/11	11	21.28	9	21.16	21.10	2	31,415	0.01%
2019/06/10	11	21.25	0.1	21.30	21.30	11	31,246	0.04%
2019/06/06	1.3	21.01	10	20.99	21.05	-8.8	30,905	-0.03%
2019/06/05	1	20.90	2	20.90	20.95	-1	30,745	0.00%
2019/06/04	8	20.80	6	20.85	20.80	2	30,803	0.01%
2019/06/03	0	0.00	5.9	20.89	20.90	-5.9	30,653	-0.02%
2019/05/31	7.1	20.94	14	20.95	20.95	-6.9	30,684	-0.02%
2019/05/30	3	20.85	43	20.90	20.90	-40	30,525	-0.13%
2019/05/29	5	20.90	0	0.00	20.85	5	30,603	0.02%
2019/05/28	22	20.90	23	20.91	21.05	-1	30,736	0.00%
2019/05/27	2	20.98	6	21.00	20.95	-4	30,128	-0.01%
2019/05/24	21.2	20.85	0	0.00	20.90	21.2	30,240	0.07%
2019/05/23	0	0.00	5	20.85	20.85	-5	30,190	-0.02%
2019/05/22	0	0.00	6	20.90	20.90	-6	30,039	-0.02%
2019/05/21	30	21.00	0	0.00	20.95	30	30,045	0.10%
2019/05/20	1	20.90	0	0.00	20.90	1	29,570	0.00%
2019/05/17	9	20.73	1	20.70	20.70	8	29,337	0.03%
2019/05/15	10	20.84	20	20.85	20.80	-10	29,001	-0.03%
2019/05/14	1	20.85	91	20.82	21.05	-90	28,760	-0.31%
2019/05/13	3	21.05	12	21.05	21.05	-9	28,667	-0.03%
2019/05/10	0	0.00	71	21.13	21.20	-71	28,748	-0.25%
2019/05/09	12	20.90	42	20.85	20.85	-30	28,522	-0.11%
2019/05/08	15	21.13	2	21.15	21.10	13	28,103	0.05%
2019/05/07	18.1	21.48	23.2	21.50	21.45	-5.1	27,915	-0.02%
2019/05/06	38	21.53	0	0.00	21.45	38	28,031	0.14%
2019/05/03	9.1	21.65	19.5	21.71	21.85	-10.4	27,735	-0.04%
2019/05/02	47	21.54	46	21.46	21.50	1	26,834	0.00%
2019/04/30	1	20.95	43	21.02	21.15	-42	26,317	-0.16%
2019/04/29	105	20.82	133	20.85	20.90	-28	26,122	-0.11%	大買/大賣/
2019/04/26	2	20.50	0	0.00	20.45	2	26,110	0.01%
2019/04/25	0	0.00	31	20.60	20.60	-31	26,122	-0.12%
2019/04/24	55	20.48	40	20.54	20.50	15	26,302	0.06%
2019/04/23	8	20.41	0	0.00	20.45	8	26,286	0.03%
2019/04/22	3	20.42	38	20.45	20.45	-35	26,317	-0.13%
2019/04/19	1	20.25	0	0.00	20.40	1	26,539	0.00%
2019/04/18	13	20.26	1	20.30	20.20	12	26,699	0.04%
2019/04/17	43.1	20.36	5	20.35	20.35	38.1	26,558	0.14%
2019/04/16	19	20.47	2	20.50	20.45	17	26,322	0.06%
2019/04/15	58.4	20.49	10	20.55	20.40	48.4	26,435	0.18%
2019/04/12	5.1	20.60	0	0.00	20.55	5.1	26,754	0.02%
2019/04/11	1	20.65	1	20.65	20.70	0	26,867	0.00%
2019/04/10	6	20.64	11.6	20.61	20.55	-5.6	26,937	-0.02%
2019/04/09	41	20.70	2	20.63	20.75	39	27,013	0.14%
2019/04/08	3	20.43	3	20.48	20.55	0	26,910	0.00%
2019/04/03	8.6	20.39	0	0.00	20.35	8.6	26,705	0.03%
2019/04/02	3	20.38	40	20.36	20.40	-37	26,687	-0.14%
2019/04/01	94	20.37	0	0.00	20.30	94	26,739	0.35%
2019/03/29	5.8	20.39	0	0.00	20.45	5.8	26,136	0.02%
2019/03/28	24.2	20.45	31.7	20.42	20.40	-7.5	26,082	-0.03%
2019/03/27	47	20.50	55	20.46	20.40	-8	26,159	-0.03%
2019/03/25	17	20.61	5	20.64	20.60	12	26,246	0.05%
2019/03/22	10	20.90	2	20.93	20.90	8	26,262	0.03%
2019/03/21	2.1	20.91	36.2	20.95	21.00	-34.1	26,561	-0.13%
2019/03/20	6.2	20.89	14	20.96	20.90	-7.8	26,863	-0.03%
2019/03/19	56.5	20.95	42.8	20.98	20.90	13.7	27,412	0.05%
2019/03/18	11.5	20.78	19	20.76	20.85	-7.5	27,481	-0.03%
2019/03/15	6	20.69	5.6	20.61	20.65	0.4	27,712	0.00%
2019/03/14	2	20.60	0	0.00	20.55	2	27,247	0.01%
2019/03/13	16	20.51	0.3	20.55	20.45	15.7	27,360	0.06%
2019/03/12	24.2	20.55	14	20.60	20.60	10.2	27,326	0.04%
2019/03/11	9	20.47	5	20.50	20.45	4	27,366	0.01%
2019/03/08	20.2	20.43	0	0.00	20.35	20.2	27,427	0.07%
2019/03/07	18	20.60	0	0.00	20.60	18	27,577	0.07%
2019/03/06	18	20.60	0	0.00	20.55	18	27,671	0.07%
2019/03/05	8	20.64	10	20.70	20.65	-2	27,714	-0.01%
2019/03/04	22	20.67	3.4	20.67	20.75	18.6	27,585	0.07%
2019/02/27	35.2	20.80	0	0.00	20.85	35.2	27,417	0.13%
2019/02/26	3	20.70	2	20.78	20.80	1	27,282	0.00%
2019/02/25	32	20.73	1	20.65	20.75	31	27,137	0.11%
2019/02/22	1	20.70	5.5	20.66	20.75	-4.5	26,958	-0.02%
2019/02/21	0	0.00	10	20.61	20.75	-10	26,919	-0.04%
2019/02/20	33	20.47	0	0.00	20.55	33	27,123	0.12%
2019/02/19	14	20.49	20	20.45	20.45	-6	27,327	-0.02%
2019/02/18	3	20.50	0	0.00	20.45	3	27,517	0.01%
2019/02/15	22	20.50	0	0.00	20.45	22	27,909	0.08%
2019/02/14	1	20.60	1	20.65	20.60	0	28,469	0.00%
2019/02/13	1	20.50	3.9	20.57	20.60	-2.9	28,526	-0.01%
2019/02/12	17	20.40	4	20.53	20.55	13	28,385	0.05%
2019/02/11	15	20.46	0	0.00	20.45	15	27,998	0.05%
2019/01/30	11	20.69	2	20.65	20.70	9	27,590	0.03%
2019/01/29	8	20.49	1	20.45	20.55	7	27,382	0.03%
2019/01/28	12	20.65	27.1	20.67	20.70	-15.1	27,299	-0.06%
2019/01/25	12	20.57	5	20.57	20.60	7	27,101	0.03%
2019/01/24	1	20.40	7	20.40	20.40	-6	26,799	-0.02%
2019/01/23	16	20.40	11	20.45	20.35	5	27,098	0.02%
2019/01/22	43	20.36	24	20.38	20.50	19	27,099	0.07%
2019/01/21	2	20.13	40	20.13	20.25	-38	26,915	-0.14%
2019/01/18	26	19.97	1	20.05	19.95	25	27,051	0.09%
2019/01/17	60	20.01	9	20.05	20.00	51	27,425	0.19%
2019/01/16	22	19.98	2.9	20.07	20.05	19.1	28,259	0.07%
2019/01/15	0	0.00	0.2	20.20	20.15	-0.2	28,265	0.00%
2019/01/14	4	19.98	2	20.20	20.10	2	28,092	0.01%
2019/01/11	7	20.11	13	20.20	20.10	-6	28,288	-0.02%
2019/01/10	10	20.15	0	0.00	20.20	10	28,063	0.04%
2019/01/09	0.1	20.25	24.1	20.19	20.25	-24	27,976	-0.09%
2019/01/08	7	19.91	0	0.00	19.95	7	27,952	0.03%
2019/01/07	0	0.00	1.3	20.02	20.10	-1.3	28,441	0.00%
2019/01/04	96	19.78	0	0.00	19.80	96	29,344	0.33%
2019/01/03	12	19.95	0	0.00	20.00	12	30,352	0.04%
2019/01/02	12.5	19.94	0	0.00	19.90	12.5	30,669	0.04%
2018/12/28	0.1	20.20	7	20.06	20.20	-6.9	30,755	-0.02%
2018/12/27	3.2	19.92	2	20.00	19.95	1.2	30,893	0.00%
2018/12/26	6	19.82	0	0.00	19.80	6	31,347	0.02%
2018/12/25	26	19.71	2	19.75	19.75	24	31,571	0.08%
2018/12/24	11	19.85	0	0.00	19.85	11	31,770	0.03%
2018/12/22	8.5	19.95	1	19.90	19.95	7.5	31,824	0.02%
2018/12/21	18	19.91	0	0.00	19.90	18	32,371	0.06%
2018/12/20	11	19.95	0	0.00	19.95	11	32,619	0.03%
2018/12/19	7	20.02	0	0.00	20.15	7	32,555	0.02%
2018/12/18	3	20.10	1	20.10	20.00	2	32,766	0.01%
2018/12/17	6	20.26	0	0.00	20.20	6	33,529	0.02%
2018/12/14	0	0.00	37	20.22	20.45	-37	34,004	-0.11%
2018/12/13	3	20.07	1	20.10	20.10	2	33,884	0.01%
2018/12/12	116	19.91	0	0.00	19.90	116	33,804	0.34%	大買/鉅額交易
2018/12/11	37	19.97	3	20.00	20.00	34	32,968	0.10%
2018/12/10	44	20.01	0.4	20.10	20.00	43.6	32,772	0.13%
2018/12/07	65.5	20.25	2	20.20	20.20	63.5	32,513	0.20%
2018/12/06	11	20.25	8	20.29	20.35	3	32,465	0.01%
2018/12/05	18	20.49	0	0.00	20.45	18	32,426	0.06%
2018/12/04	0	0.00	4	20.69	20.65	-4	32,496	-0.01%
2018/12/03	22	20.68	4	20.75	20.70	18	32,469	0.06%
2018/11/30	4.7	20.49	1	20.40	20.45	3.7	32,270	0.01%
2018/11/29	11.1	20.50	0	0.00	20.40	11.1	31,986	0.03%
2018/11/28	20	20.50	0	0.00	20.60	20	31,806	0.06%
2018/11/27	9	20.52	0	0.00	20.60	9	31,712	0.03%
2018/11/23	3.8	20.52	0	0.00	20.50	3.8	31,676	0.01%
2018/11/22	3	20.65	0	0.00	20.70	3	31,618	0.01%
2018/11/21	6	20.80	3	20.85	20.85	3	31,646	0.01%
2018/11/20	11	21.08	0	0.00	21.00	11	31,556	0.03%
2018/11/19	3	21.10	3	21.25	21.35	0	31,507	0.00%
2018/11/16	0	0.00	13	21.00	21.10	-13	31,257	-0.04%
2018/11/15	2	20.70	0	0.00	20.70	2	30,961	0.01%
2018/11/14	7.1	20.74	0	0.00	20.70	7.1	30,812	0.02%
2018/11/13	2	21.00	20	20.80	20.90	-18	30,538	-0.06%
2018/11/12	0	0.00	2	21.15	21.10	-2	30,184	-0.01%
2018/11/09	3.1	21.04	1	21.10	21.15	2.1	30,503	0.01%
2018/11/08	10	21.05	10	21.15	21.20	0	30,660	0.00%
2018/11/07	3	20.90	22	20.87	21.00	-19	30,638	-0.06%
2018/11/06	0	0.00	5	20.65	20.75	-5	31,190	-0.02%
2018/11/02	0	0.00	16	20.61	20.80	-16	31,507	-0.05%
2018/11/01	4	20.45	0	0.00	20.35	4	31,652	0.01%
2018/10/31	111	20.13	97	20.29	20.65	14	32,056	0.04%	大買/
2018/10/30	3	19.90	3	19.90	19.95	0	31,843	0.00%
2018/10/29	10	19.85	2	20.00	19.80	8	32,258	0.02%
2018/10/26	19	19.91	2	19.90	19.90	17	32,467	0.05%
2018/10/25	39	19.94	85	19.94	19.90	-46	32,549	-0.14%
2018/10/24	75	20.54	41	20.60	20.40	34	32,425	0.10%
2018/10/19	6	21.01	153.2	21.05	21.15	-147.2	32,037	-0.46%	大賣/鉅額交易
2018/10/18	30.1	21.17	4	21.16	21.15	26.1	31,970	0.08%
2018/10/17	225.6	21.24	0	0.00	21.05	225.6	32,056	0.70%	大買/鉅額交易
2018/10/16	1	21.15	12	21.39	21.15	-11	32,242	-0.03%
2018/10/15	20	21.24	2	21.30	21.20	18	32,038	0.06%
2018/10/12	35	20.91	155.9	21.01	21.70	-120.9	31,832	-0.38%	大賣/鉅額交易
2018/10/11	57	21.43	351	21.68	21.15	-294	30,930	-0.95%	大賣/鉅額交易
2018/10/09	2	22.50	1	22.80	22.75	1	29,737	0.00%
2018/10/08	8	22.56	0	0.00	22.55	8	29,411	0.03%
2018/10/05	101	22.59	36	22.77	22.70	65	29,290	0.22%	大買/
2018/10/04	41	22.32	33	22.89	22.95	8	29,177	0.03%
2018/10/03	1	22.50	2	22.48	22.50	-1	28,887	0.00%
2018/10/02	30	22.68	0	0.00	22.60	30	29,147	0.10%
2018/10/01	10	22.88	17	22.89	22.95	-7	29,637	-0.02%
2018/09/28	96	22.85	46	22.92	23.00	50	30,451	0.16%
2018/09/27	0.1	22.85	13	22.77	23.00	-12.9	30,471	-0.04%
2018/09/26	70	22.51	2	22.55	22.40	68	30,306	0.22%
2018/09/25	5	22.60	59	22.59	22.60	-54	31,058	-0.17%
2018/09/21	22	22.35	25	22.31	22.45	-3	31,317	-0.01%
2018/09/20	11.7	22.09	13	22.07	22.15	-1.3	31,159	0.00%
2018/09/19	101	21.60	35	21.62	21.80	66	31,153	0.21%	大買/
2018/09/18	4	21.51	6	21.53	21.55	-2	31,334	-0.01%
2018/09/17	1	21.30	1	21.35	21.45	0	31,536	0.00%
2018/09/14	1	21.20	12	21.35	21.40	-11	31,735	-0.03%
2018/09/13	12.3	21.17	10	21.20	21.20	2.3	31,826	0.01%
2018/09/12	4	21.20	1	21.15	21.20	3	31,995	0.01%
2018/09/11	1	21.30	0	0.00	21.45	1	32,145	0.00%
2018/09/10	2	21.18	0	0.00	21.30	2	32,670	0.01%
2018/09/07	3	21.10	0	0.00	21.15	3	33,066	0.01%
2018/09/05	5	21.33	1	21.30	21.20	4	33,573	0.01%
2018/09/04	0	0.00	3	21.47	21.55	-3	33,601	-0.01%
2018/09/03	25	21.25	0	0.00	21.35	25	33,598	0.07%
2018/08/31	3	21.35	1	21.60	21.60	2	33,693	0.01%
2018/08/30	2	21.30	0	0.00	21.35	2	33,603	0.01%
2018/08/29	33.8	21.46	0	0.00	21.55	33.8	33,891	0.10%
2018/08/28	6	21.45	2	21.55	21.60	4	34,008	0.01%
2018/08/27	21	21.47	20	21.46	21.50	1	34,035	0.00%
2018/08/24	2	21.35	2	21.35	21.45	0	34,107	0.00%
2018/08/23	20	21.55	0	0.00	21.55	20	35,043	0.06%
2018/08/22	12	21.45	0	0.00	21.50	12	35,855	0.03%
2018/08/21	5	21.30	0	0.00	21.40	5	35,721	0.01%
2018/08/20	0	0.00	10.5	21.20	21.30	-10.5	35,805	-0.03%
2018/08/17	3	21.15	2	21.20	21.15	1	35,930	0.00%
2018/08/16	8	21.10	187	21.18	20.95	-179	35,907	-0.50%	大賣/鉅額交易
2018/08/15	1	21.10	6	21.16	21.30	-5	35,832	-0.01%
2018/08/14	1	21.10	20	20.95	21.20	-19	35,891	-0.05%
2018/08/13	54	20.84	1	21.00	20.80	53	36,053	0.15%
2018/08/10	2.2	21.21	2	21.30	21.30	0.2	35,638	0.00%
2018/08/09	45	21.32	6	21.30	21.15	39	35,807	0.11%
2018/08/08	1	21.50	5	21.48	21.40	-4	35,680	-0.01%
2018/08/07	11	21.39	23.2	21.46	21.45	-12.2	35,769	-0.03%
2018/08/06	10	21.40	44	21.45	21.45	-34	35,645	-0.10%
2018/08/03	1	21.10	39.4	21.12	21.20	-38.4	36,403	-0.11%
2018/08/02	24	21.02	73	21.00	20.75	-49	36,266	-0.14%
2018/08/01	12.4	21.02	11	21.00	21.10	1.4	36,116	0.00%
2018/07/31	39	20.80	0	0.00	20.75	39	35,911	0.11%
2018/07/30	15	20.59	50	20.60	20.50	-35	35,161	-0.10%
2018/07/27	11	20.58	0	0.00	20.65	11	35,318	0.03%
2018/07/26	51	20.44	0	0.00	20.55	51	35,521	0.14%
2018/07/25	36	20.54	2	20.55	20.50	34	35,512	0.10%
2018/07/24	8	20.48	0	0.00	20.50	8	35,542	0.02%
2018/07/23	4.6	20.42	0	0.00	20.45	4.6	35,543	0.01%
2018/07/20	4	20.49	1	20.45	20.50	3	35,461	0.01%
2018/07/19	28.5	20.41	0	0.00	20.40	28.5	35,508	0.08%
2018/07/18	10	20.50	27	20.59	20.60	-17	35,237	-0.05%
2018/07/17	25	20.54	0	0.00	20.50	25	35,090	0.07%
2018/07/16	5	20.63	4	20.65	20.65	1	35,177	0.00%
2018/07/13	42	20.60	2	20.65	20.70	40	35,561	0.11%
2018/07/12	1.3	20.52	0	0.00	20.55	1.3	35,699	0.00%
2018/07/11	31	20.39	11	20.40	20.45	20	35,729	0.06%
2018/07/10	90	20.51	4	20.46	20.40	86	35,582	0.24%
2018/07/09	41	20.46	1.5	20.53	20.50	39.5	35,451	0.11%
2018/07/06	59.1	21.60	10	21.59	21.50	49.1	34,888	0.14%
2018/07/05	52	21.66	11	21.65	21.70	41	34,150	0.12%
2018/07/04	109	21.67	18	21.70	21.80	91	34,001	0.27%	大買/
2018/07/03	2	21.70	0	0.00	21.65	2	34,097	0.01%
2018/07/02	6	21.73	0	0.00	21.70	6	33,726	0.02%
2018/06/29	0	0.00	7	21.97	21.95	-7	33,189	-0.02%
2018/06/28	7.1	21.75	0	0.00	21.75	7.1	32,256	0.02%
2018/06/27	1.5	21.90	23	21.94	21.90	-21.5	31,673	-0.07%
2018/06/26	2	21.80	44.1	21.82	21.75	-42.1	31,466	-0.13%
2018/06/25	0.9	21.80	0	0.00	21.75	0.9	31,504	0.00%
2018/06/22	15	21.75	3	21.73	21.85	12	31,675	0.04%
2018/06/21	0	0.00	2	22.00	21.70	-2	31,678	-0.01%
2018/06/20	3	21.98	8	21.94	21.85	-5	32,358	-0.02%
2018/06/19	25	21.69	0	0.00	21.60	25	32,291	0.08%
2018/06/15	3	21.87	5	21.90	22.15	-2	31,926	-0.01%
2018/06/14	5	21.98	0	0.00	21.90	5	31,544	0.02%
2018/06/13	0	0.00	40	22.20	22.35	-40	31,192	-0.13%
2018/06/12	1	22.15	1.7	22.13	22.10	-0.7	32,170	0.00%
2018/06/11	1	22.30	0	0.00	22.35	1	32,173	0.00%
2018/06/08	1	22.30	2.7	22.27	22.35	-1.7	32,354	-0.01%
2018/06/07	4.3	22.35	1	22.50	22.50	3.3	32,491	0.01%
2018/06/06	2	22.33	41.3	22.28	22.45	-39.3	32,693	-0.12%
2018/06/05	0	0.00	18.1	22.09	22.20	-18.1	32,579	-0.06%
2018/06/04	4	21.70	0	0.00	21.95	4	32,605	0.01%
2018/06/01	0	0.00	8	21.77	21.70	-8	32,787	-0.02%
2018/05/31	5	21.61	3	21.70	21.60	2	33,175	0.01%
2018/05/30	18	21.77	0	0.00	21.60	18	32,648	0.06%
2018/05/29	6	22.00	4.2	22.04	22.15	1.8	32,291	0.01%
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/25	0	0.00	7	22.21	22.20	-7	33,246	-0.02%
2018/05/24	1	22.15	9.7	22.15	22.15	-8.7	33,535	-0.03%
2018/05/23	2	22.13	19	22.14	22.15	-17	33,524	-0.05%
2018/05/22	0	0.00	25	22.21	22.15	-25	33,611	-0.07%
2018/05/21	0	0.00	5	22.16	22.15	-5	33,968	-0.01%
2018/05/18	1	22.00	73	22.03	22.10	-72	34,052	-0.21%
2018/05/17	1	21.90	25	22.00	22.05	-24	34,396	-0.07%
2018/05/16	3	21.95	84	21.96	22.05	-81	34,495	-0.23%
2018/05/15	2	21.90	30	21.93	21.90	-28	35,444	-0.08%
2018/05/14	0	0.00	75	22.06	22.10	-75	36,559	-0.21%
2018/05/11	0	0.00	197.2	21.91	21.95	-197.2	36,817	-0.54%	大賣/鉅額交易
2018/05/10	3	21.48	11	21.46	21.45	-8	36,033	-0.02%
2018/05/09	6	21.48	11	21.49	21.45	-5	35,954	-0.01%
2018/05/08	1	21.05	5	21.35	21.35	-4	36,181	-0.01%
2018/05/07	4.1	21.09	0	0.00	21.10	4.1	36,271	0.01%
2018/05/03	25	21.05	5	21.05	21.10	20	37,037	0.05%
2018/05/02	22	21.19	48	21.24	21.15	-26	37,884	-0.07%
2018/04/30	5.1	21.25	35	21.33	21.25	-29.9	38,526	-0.08%
2018/04/27	4	21.24	3	21.20	21.35	1	39,624	0.00%
2018/04/26	1	21.20	5	21.25	21.25	-4	39,821	-0.01%
2018/04/25	9	21.17	15	21.20	21.40	-6	39,885	-0.02%
2018/04/24	15	21.27	0	0.00	21.30	15	40,058	0.04%
2018/04/23	44	21.44	3.1	21.35	21.35	40.9	40,177	0.10%
2018/04/20	68	21.57	1	21.55	21.55	67	40,476	0.17%
2018/04/19	0	0.00	40	21.64	21.70	-40	40,704	-0.10%
2018/04/18	0	0.00	9	21.50	21.50	-9	40,460	-0.02%
2018/04/17	27	21.11	50	21.23	21.10	-23	40,553	-0.06%
2018/04/16	0	0.00	0.4	21.55	21.55	-0.4	40,924	0.00%
2018/04/13	50	21.52	17.2	21.60	21.60	32.8	41,291	0.08%
2018/04/12	3	21.47	5.9	21.49	21.40	-2.9	42,091	-0.01%
2018/04/11	25.1	21.20	25	21.31	21.50	0.1	42,407	0.00%
2018/04/10	9	21.07	1	21.10	21.05	8	42,605	0.02%
2018/04/09	3	20.98	0	0.00	21.00	3	42,693	0.01%
2018/04/03	13	20.89	35	20.84	20.90	-22	42,305	-0.05%
2018/03/30	12	21.14	3	21.20	21.20	9	42,684	0.02%
2018/03/29	13	20.98	22.9	21.00	20.90	-9.9	42,855	-0.02%
2018/03/28	8	21.00	10	21.00	21.00	-2	42,682	0.00%
2018/03/27	1	21.10	0	0.00	21.15	1	42,510	0.00%
2018/03/26	5	21.05	64	20.91	21.05	-59	42,362	-0.14%
2018/03/23	62	21.06	63	21.00	20.95	-1	42,341	0.00%
2018/03/22	40	21.55	5	21.55	21.55	35	41,665	0.08%
2018/03/21	2	21.50	0	0.00	21.50	2	41,595	0.00%
2018/03/20	60.6	21.55	0	0.00	21.55	60.6	41,940	0.14%
2018/03/19	5	21.35	34.5	21.41	21.60	-29.5	42,411	-0.07%
2018/03/16	18	21.35	0	0.00	21.30	18	42,333	0.04%
2018/03/15	15	21.65	0	0.00	21.60	15	41,350	0.04%
2018/03/14	4	21.80	10.4	21.88	21.80	-6.4	41,261	-0.02%
2018/03/13	18	21.86	43	21.95	21.90	-25	41,012	-0.06%
2018/03/12	3	21.87	111.9	21.88	21.90	-108.9	40,888	-0.27%	大賣/鉅額交易
2018/03/09	0.1	21.65	1	21.80	21.65	-0.9	41,045	0.00%
2018/03/08	0	0.00	6	21.55	21.60	-6	41,320	-0.01%
2018/03/07	11	21.48	5	21.55	21.40	6	41,693	0.01%
2018/03/06	0.8	21.65	0	0.00	21.70	0.8	41,997	0.00%
2018/03/05	11	21.68	10.4	21.59	21.50	0.6	42,307	0.00%
2018/03/02	16	21.58	4	21.55	21.65	12	41,960	0.03%
2018/03/01	2.1	21.31	24	21.58	21.50	-21.9	41,744	-0.05%
2018/02/27	0	0.00	8	21.48	21.35	-8	41,174	-0.02%
2018/02/26	0	0.00	35	21.42	21.40	-35	40,717	-0.09%
2018/02/23	5	21.25	22	21.25	21.25	-17	40,645	-0.04%
2018/02/22	6	21.03	7.2	21.10	21.20	-1.2	42,130	0.00%
2018/02/21	4	21.01	17	20.99	21.10	-13	42,643	-0.03%
2018/02/12	8	20.61	401	20.61	20.60	-393	42,169	-0.93%	大賣/鉅額交易
2018/02/09	21	20.31	139	20.52	20.35	-118	42,068	-0.28%	大賣/鉅額交易
2018/02/08	411	20.62	64.4	20.60	20.60	346.6	41,488	0.84%	大買/鉅額交易
2018/02/07	4	20.35	35	20.27	20.35	-31	41,165	-0.08%
2018/02/06	109.1	19.81	283	20.09	19.70	-173.9	40,071	-0.43%	大買/大賣/鉅額交易
2018/02/05	43	20.86	440	20.85	20.85	-397	38,605	-1.03%	大賣/鉅額交易
2018/02/02	3	21.12	2.1	21.15	21.30	0.9	38,047	0.00%
2018/02/01	2	21.35	12	21.33	21.30	-10	37,838	-0.03%
2018/01/31	13	20.97	1	21.10	21.30	12	37,489	0.03%
2018/01/30	25	21.21	6	21.23	21.10	19	37,024	0.05%
2018/01/29	7	21.29	16	21.27	21.20	-9	36,554	-0.02%
2018/01/26	9	21.19	31	21.16	21.15	-21.9	35,918	-0.06%
2018/01/25	129	21.01	6	21.19	21.30	123	35,288	0.35%	大買/鉅額交易
2018/01/24	13	20.94	4	21.05	21.05	9	34,288	0.03%
2018/01/23	36.7	21.33	1	21.30	21.30	35.7	33,227	0.11%
2018/01/22	0	0.00	5.6	21.80	21.85	-5.6	31,983	-0.02%
2018/01/19	9	21.64	26.5	21.71	21.70	-17.5	31,896	-0.05%
2018/01/18	8	21.94	1.6	21.96	21.90	6.4	31,753	0.02%
2018/01/17	3.1	21.95	122	22.00	22.00	-118.9	31,366	-0.38%	大賣/鉅額交易
2018/01/16	3.4	22.02	9	22.12	22.00	-5.6	31,197	-0.02%
2018/01/15	7.1	22.02	23	22.16	22.15	-15.9	30,820	-0.05%
2018/01/12	2	21.70	5	21.69	21.75	-3	30,268	-0.01%
2018/01/11	0	0.00	26	21.79	21.70	-26	30,007	-0.09%
2018/01/10	2	21.65	28	21.65	21.70	-26	29,985	-0.09%
2018/01/09	2.4	21.26	2	21.35	21.40	0.4	29,340	0.00%
2018/01/08	10	21.20	44.3	21.32	21.50	-34.3	28,915	-0.12%
2018/01/05	0	0.00	27	20.79	20.90	-27	27,919	-0.10%
2018/01/04	19	20.60	32	20.65	20.65	-13	27,726	-0.05%
2018/01/03	2	20.60	94	20.58	20.65	-92	27,627	-0.33%
2018/01/02	60	20.46	1	20.40	20.45	59	27,589	0.21%