中信金 (2891)-合庫-台中券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
31.70
漲跌
▲0.20
漲幅
+0.63%
成交量
44,941張
產業
上市金融類股
2794人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	31.75	13	31.82	31.70	-11	41,147	-0.03%
2024/04/17	12	31.42	1	31.50	31.50	11	40,960	0.03%
2024/04/16	30	31.23	0	0.00	30.95	30	40,923	0.07%
2024/04/15	1	31.55	9	32.03	31.95	-8	40,429	-0.02%
2024/04/12	10	31.73	14	31.91	31.75	-4	40,770	-0.01%
2024/04/11	10.1	31.75	3.2	31.74	31.95	6.9	40,863	0.02%
2024/04/10	32	31.93	0	0.00	31.85	32	41,139	0.08%
2024/04/08	0	0.00	4	32.21	32.05	-4	41,979	-0.01%
2024/04/03	7	31.64	1	31.80	31.45	6	41,810	0.01%
2024/04/02	6	31.78	13	31.89	31.80	-7	41,734	-0.02%
2024/04/01	63	31.95	0	0.00	31.65	63	41,763	0.15%
2024/03/29	7	32.43	180.1	33.01	33.05	-173.1	41,294	-0.42%	大賣/鉅額交易
2024/03/28	6.5	32.33	3	32.40	32.40	3.5	40,295	0.01%
2024/03/27	3	32.30	17.2	32.37	32.60	-14.2	39,833	-0.04%
2024/03/26	1	31.90	8	32.04	31.80	-7	39,715	-0.02%
2024/03/25	8	31.73	1	31.75	31.70	7	40,159	0.02%
2024/03/22	5	32.15	7	32.12	31.90	-2	40,539	0.00%
2024/03/21	5	31.95	28	31.87	31.95	-23	40,415	-0.06%
2024/03/20	6	31.28	0.2	31.75	31.25	5.8	40,546	0.01%
2024/03/19	0	0.00	5.1	31.78	31.75	-5.1	40,945	-0.01%
2024/03/18	4	31.30	7	31.54	31.50	-3	40,987	-0.01%
2024/03/15	7	31.55	7.1	31.64	31.75	-0.1	41,028	0.00%
2024/03/14	15	31.85	12.5	32.00	32.00	2.5	40,281	0.01%
2024/03/13	10.3	31.52	128	31.51	31.85	-117.7	40,118	-0.29%	大賣/鉅額交易
2024/03/12	1	30.30	28	30.31	30.45	-27	38,730	-0.07%
2024/03/11	20.9	30.29	3	30.18	30.30	17.9	38,819	0.05%
2024/03/08	2	30.00	20.8	30.10	30.20	-18.8	38,852	-0.05%
2024/03/07	5	29.45	14	29.55	29.80	-9	38,308	-0.02%
2024/03/06	0	0.00	26	29.49	29.50	-26	38,080	-0.07%
2024/03/05	3	29.08	1	29.10	29.15	2	38,671	0.01%
2024/03/04	2	29.03	1	29.20	29.20	1	39,027	0.00%
2024/03/01	9.5	29.10	0.8	29.40	29.05	8.7	39,567	0.02%
2024/02/29	0.3	29.20	5.3	29.22	29.40	-5	39,774	-0.01%
2024/02/27	2.3	29.04	0	0.00	29.00	2.3	39,506	0.01%
2024/02/26	0.2	29.20	18	29.21	29.10	-17.8	39,708	-0.04%
2024/02/23	22.3	29.23	10	29.26	28.90	12.3	39,946	0.03%
2024/02/22	0	0.00	18.2	29.21	29.30	-18.2	40,476	-0.04%
2024/02/21	0	0.00	2	29.02	28.95	-2	40,628	0.00%
2024/02/20	0	0.00	26.2	28.91	29.00	-26.2	40,852	-0.06%
2024/02/19	1	28.60	15	28.67	28.70	-14	41,036	-0.03%
2024/02/16	3	28.35	0.1	28.30	28.25	2.9	41,940	0.01%
2024/02/15	14	28.35	4.1	28.39	28.40	9.9	42,544	0.02%
2024/02/05	24	28.14	26	28.17	28.15	-2	42,264	0.00%
2024/02/02	3	28.23	5	28.30	28.30	-2	42,121	0.00%
2024/02/01	2	28.30	42	28.59	28.65	-40	41,868	-0.10%
2024/01/31	0	0.00	6	28.43	28.45	-6	41,496	-0.01%
2024/01/30	1	28.50	11	28.50	28.40	-10	41,448	-0.02%
2024/01/29	0	0.00	28	28.46	28.50	-28	41,631	-0.07%
2024/01/26	0	0.00	26	28.39	28.50	-26	42,284	-0.06%
2024/01/25	21	28.09	25	28.10	28.15	-4	41,874	-0.01%
2024/01/24	4	27.91	9	27.97	28.00	-5	41,763	-0.01%
2024/01/23	0	0.00	21	28.25	28.10	-21	41,710	-0.05%
2024/01/22	2	28.08	69	28.06	28.20	-67	41,516	-0.16%
2024/01/19	4	27.74	0	0.00	27.90	4	41,418	0.01%
2024/01/18	1	27.45	25	27.66	27.85	-24	41,266	-0.06%
2024/01/17	18	27.56	12	27.64	27.55	6	40,993	0.01%
2024/01/16	11	27.82	5	27.85	27.95	6	40,075	0.01%
2024/01/15	2	28.15	1.1	28.17	28.15	0.9	39,622	0.00%
2024/01/12	11	27.95	5	28.00	28.05	6	40,082	0.01%
2024/01/11	21	28.34	13	28.31	28.35	8	40,188	0.02%
2024/01/10	7.1	27.90	6	28.05	28.05	1.1	40,432	0.00%
2024/01/09	11	28.37	5.2	28.29	28.10	5.8	40,259	0.01%
2024/01/08	9	28.31	6.3	28.36	28.40	2.7	40,118	0.01%
2024/01/05	2	28.08	5	28.06	28.10	-3	39,708	-0.01%
2024/01/04	2	28.20	6	28.20	28.15	-4	39,981	-0.01%
2024/01/03	8.3	28.03	9.4	28.11	28.20	-1.1	40,301	0.00%
2024/01/02	11.4	28.05	16	28.21	28.35	-4.6	39,794	-0.01%
2023/12/29	13.4	28.17	2	28.15	28.35	11.4	39,694	0.03%
2023/12/28	0.4	28.30	10.9	28.25	28.40	-10.5	40,119	-0.03%
2023/12/27	1.4	28.04	39	27.94	28.10	-37.6	39,994	-0.09%
2023/12/26	1	28.00	3	28.00	28.00	-2	39,736	-0.01%
2023/12/25	1	27.65	1.2	27.88	27.85	-0.2	39,749	0.00%
2023/12/22	20	27.65	31	27.66	27.75	-11	39,841	-0.03%
2023/12/21	5	27.55	14	27.59	27.85	-9	39,823	-0.02%
2023/12/20	83.4	27.81	24	27.87	27.80	59.4	39,621	0.15%
2023/12/19	1.4	28.03	50	28.17	28.25	-48.6	39,245	-0.12%
2023/12/18	1	28.25	30	28.29	28.25	-29	39,215	-0.07%
2023/12/15	8.1	28.28	5	28.33	28.15	3.1	39,079	0.01%
2023/12/14	27	28.21	57	28.33	28.45	-30	38,507	-0.08%
2023/12/13	3	27.85	36	27.85	27.95	-33	37,644	-0.09%
2023/12/12	5	27.62	46	27.63	27.60	-41	37,938	-0.11%
2023/12/11	44	27.28	1	27.25	27.40	43	37,935	0.11%
2023/12/08	4	27.45	48.2	27.42	27.50	-44.2	37,985	-0.12%
2023/12/07	6	26.81	10	26.80	26.85	-4	37,292	-0.01%
2023/12/06	22	27.10	33.9	27.06	27.10	-11.9	37,464	-0.03%
2023/12/05	26.6	26.62	1	26.60	26.75	25.6	37,353	0.07%
2023/12/04	13.1	26.86	41.1	26.90	26.90	-28	37,050	-0.08%
2023/12/01	28	26.99	0	0.00	26.95	28	36,998	0.08%
2023/11/30	2	27.18	19	27.20	27.35	-17	36,882	-0.05%
2023/11/29	18	27.00	5	26.85	26.85	13	35,893	0.04%
2023/11/28	12	27.23	23.2	27.33	27.15	-11.2	35,403	-0.03%
2023/11/27	10	26.84	24	27.10	26.70	-14	35,110	-0.04%
2023/11/24	17	26.68	6	26.72	26.75	11	34,855	0.03%
2023/11/23	18	26.84	11	27.15	26.85	7	34,580	0.02%
2023/11/22	1	27.05	26	27.13	27.20	-25	34,138	-0.07%
2023/11/21	3	27.02	55.1	27.07	27.05	-52.1	33,878	-0.15%
2023/11/20	15	26.61	7	26.81	26.85	8	33,355	0.02%
2023/11/17	10	26.85	37	26.82	26.85	-27	33,129	-0.08%
2023/11/16	1	26.65	227.1	26.72	26.85	-226.1	33,127	-0.68%	大賣/鉅額交易
2023/11/15	12	26.65	389.4	26.52	26.80	-377.4	32,938	-1.15%	大賣/鉅額交易
2023/11/14	8.3	25.96	210.1	26.06	26.15	-201.8	32,064	-0.63%	大賣/鉅額交易
2023/11/13	6	25.63	58	25.64	25.60	-52	32,148	-0.16%
2023/11/10	10	25.48	36.6	25.45	25.50	-26.6	32,748	-0.08%
2023/11/09	0	0.00	29	25.31	25.35	-29	33,119	-0.09%
2023/11/08	2	25.25	16.8	25.15	25.10	-14.8	33,673	-0.04%
2023/11/07	3	25.10	37	25.15	25.15	-34	33,742	-0.10%
2023/11/06	3	25.32	12	25.37	25.30	-9	33,942	-0.03%
2023/11/03	10	25.00	30	25.24	25.35	-20	34,020	-0.06%
2023/11/02	0	0.00	4	24.65	24.70	-4	33,840	-0.01%
2023/11/01	1	24.40	2	24.53	24.35	-1	34,213	0.00%
2023/10/31	4	24.29	0	0.00	24.35	4	35,314	0.01%
2023/10/30	20	24.33	12	24.33	24.35	8	36,096	0.02%
2023/10/27	2	24.60	2	24.65	24.60	0	36,463	0.00%
2023/10/26	27.3	24.42	1	24.60	24.35	26.3	36,899	0.07%
2023/10/25	10	24.55	0	0.00	24.65	10	36,740	0.03%
2023/10/24	43.1	24.34	0.2	24.40	24.45	42.9	36,657	0.12%
2023/10/23	36.2	24.35	20.6	24.35	24.35	15.7	36,617	0.04%
2023/10/20	102.1	24.66	2	24.65	24.65	100.1	36,642	0.27%	大買/
2023/10/19	1	24.85	57	25.08	24.85	-56	36,495	-0.15%
2023/10/18	7.3	25.11	11	25.06	25.15	-3.8	36,784	-0.01%
2023/10/17	6.1	25.08	1	25.30	25.15	5.1	36,806	0.01%
2023/10/16	5	25.25	20	25.23	25.35	-15	37,220	-0.04%
2023/10/13	3	25.07	7	25.10	25.15	-4	37,555	-0.01%
2023/10/12	1	25.05	26	25.11	25.20	-25	38,011	-0.07%
2023/10/11	12	24.67	64.6	24.64	24.90	-52.6	37,994	-0.14%
2023/10/06	46	24.11	4	24.15	24.25	42	37,359	0.11%
2023/10/05	38	23.94	15	23.83	24.10	23	37,413	0.06%
2023/10/04	45.4	23.75	1	23.70	23.70	44.4	37,241	0.12%
2023/10/03	5.1	24.25	3	24.23	24.20	2.1	36,707	0.01%
2023/10/02	11	24.53	1	24.55	24.50	10	36,681	0.03%
2023/09/28	1	24.45	6	24.50	24.50	-5	37,388	-0.01%
2023/09/27	14	24.35	30	24.45	24.40	-16	37,331	-0.04%
2023/09/26	3.1	24.45	2	24.53	24.55	1.1	37,243	0.00%
2023/09/25	20	24.41	0	0.00	24.60	20	37,073	0.05%
2023/09/22	30.2	24.24	0	0.00	24.25	30.2	37,010	0.08%
2023/09/21	94.2	24.42	0	0.00	24.35	94.2	36,646	0.26%
2023/09/20	12	24.89	6	24.99	24.85	6	36,037	0.02%
2023/09/19	3	24.93	12	24.98	24.95	-9	35,721	-0.03%
2023/09/18	0	0.00	4	24.85	24.95	-4	35,670	-0.01%
2023/09/15	34	24.66	8	24.71	24.85	26	35,673	0.07%
2023/09/14	5	24.85	9	24.86	25.00	-4	34,978	-0.01%
2023/09/13	0	0.00	4	24.54	24.70	-4	34,861	-0.01%
2023/09/12	1	24.10	23	24.34	24.35	-22	35,158	-0.06%
2023/09/11	3.2	24.17	40	24.21	24.25	-36.8	35,157	-0.10%
2023/09/08	38	23.98	26.3	24.03	24.05	11.7	35,079	0.03%
2023/09/07	22	23.58	10	23.60	23.60	12	35,101	0.03%
2023/09/06	13	23.74	0	0.00	23.65	13	35,328	0.04%
2023/09/05	7	23.92	22.2	23.97	24.00	-15.2	35,773	-0.04%
2023/09/04	29.2	23.93	39	23.92	23.95	-9.8	35,972	-0.03%
2023/09/01	26	23.75	16	23.76	23.80	10	36,246	0.03%
2023/08/31	31.1	23.71	4	23.71	23.85	27.1	36,367	0.07%
2023/08/30	17	23.93	16.1	23.95	23.90	0.9	36,238	0.00%
2023/08/29	8	23.86	3	24.00	24.00	5	36,282	0.01%
2023/08/28	1	23.75	46.2	23.74	23.80	-45.2	36,345	-0.12%
2023/08/25	10	23.65	13	23.71	23.50	-3	37,283	-0.01%
2023/08/24	23	23.80	10	23.83	23.85	13	37,333	0.03%
2023/08/23	4.7	23.66	13	23.72	23.70	-8.3	37,180	-0.02%
2023/08/22	21	23.61	1	23.50	23.55	20	37,194	0.05%
2023/08/21	19	23.79	46	23.83	23.85	-27	36,888	-0.07%
2023/08/18	15	23.38	14	23.46	23.35	1	36,736	0.00%
2023/08/17	52.1	23.01	18	23.09	23.25	34.1	36,714	0.09%
2023/08/16	91	23.30	11.1	23.38	23.40	79.9	36,242	0.22%
2023/08/15	78.6	23.97	1	24.00	23.90	77.6	35,831	0.22%
2023/08/14	68	24.23	71	24.15	24.30	-3	35,662	-0.01%
2023/08/11	6	25.00	3	24.85	24.90	3	35,686	0.01%
2023/08/10	11	24.80	26.4	24.71	24.90	-15.4	35,825	-0.04%
2023/08/09	15	24.77	2	24.90	24.80	13	35,631	0.04%
2023/08/08	38	24.58	0	0.00	24.60	38	35,307	0.11%
2023/08/07	18.2	24.61	0	0.00	24.60	18.2	34,790	0.05%
2023/08/04	69	24.69	3	24.85	24.60	66	34,284	0.19%
2023/08/02	25	26.00	37	26.04	26.15	-12	33,138	-0.04%
2023/08/01	88	26.32	2	26.20	26.25	86	32,438	0.27%
2023/07/31	45	26.36	0.1	26.55	26.25	44.9	31,924	0.14%
2023/07/28	7	26.34	5	26.20	26.35	2	31,380	0.01%
2023/07/27	21	26.58	19	26.52	26.60	2	31,388	0.01%
2023/07/26	11	26.56	11	26.54	26.50	0	31,543	0.00%
2023/07/25	12	26.32	29	26.37	26.35	-17	31,479	-0.05%
2023/07/24	19	26.08	17	26.10	26.10	2	31,318	0.01%
2023/07/21	10	26.49	97	26.48	26.45	-87	30,989	-0.28%
2023/07/20	36	25.85	45	25.94	26.20	-9	30,342	-0.03%
2023/07/19	19	26.11	2	26.15	26.05	17	29,714	0.06%
2023/07/18	11	26.10	32	26.19	26.25	-21	29,118	-0.07%
2023/07/17	48.5	26.03	215.3	25.87	26.15	-166.8	28,487	-0.59%	大賣/鉅額交易
2023/07/14	10	25.19	51.7	25.31	25.40	-41.7	27,827	-0.15%
2023/07/13	41	25.12	33	25.16	24.90	8	27,228	0.03%
2023/07/12	7	25.08	55	25.12	25.15	-48	27,253	-0.18%
2023/07/11	10	24.84	38.1	24.89	24.95	-28.1	27,101	-0.10%
2023/07/10	14	24.63	0	0.00	24.50	14	27,102	0.05%
2023/07/07	14.1	24.27	3	24.53	24.60	11.1	27,058	0.04%
2023/07/06	77	24.50	4	24.48	24.50	73	27,061	0.27%
2023/07/05	3	25.02	0	0.00	24.95	3	26,339	0.01%
2023/07/04	19	24.93	1	24.90	24.85	18	26,214	0.07%
2023/07/03	2	25.05	23	25.10	25.10	-21	26,297	-0.08%
2023/06/30	0	0.00	10	25.00	24.85	-10	26,497	-0.04%
2023/06/29	1	24.80	1.8	24.90	24.90	-0.8	26,452	0.00%
2023/06/28	0	0.00	2	24.95	25.00	-2	26,495	-0.01%
2023/06/27	36	24.74	6	24.78	24.75	30	26,487	0.11%
2023/06/26	7	24.98	1	25.20	24.95	6	26,395	0.02%
2023/06/21	0	24.95	4	24.94	25.10	-4	26,351	-0.02%
2023/06/20	4	24.93	2	25.03	25.05	2	26,306	0.01%
2023/06/19	2	24.60	26	24.93	25.05	-24	26,356	-0.09%
2023/06/16	14	24.68	0	0.00	24.55	14	26,527	0.05%
2023/06/15	14	24.65	6	24.63	24.70	8	26,373	0.03%
2023/06/14	5	24.79	33	24.77	24.75	-28	27,373	-0.10%
2023/06/13	9	24.89	6.2	24.95	24.80	2.8	28,420	0.01%
2023/06/12	28	24.82	28	25.23	24.80	0	28,709	0.00%
2023/06/09	2	25.18	86	25.15	25.20	-84	29,323	-0.29%
2023/06/08	8.1	24.55	4	24.55	24.65	4.1	28,992	0.01%
2023/06/07	1	24.50	29	24.59	24.60	-28	29,102	-0.10%
2023/06/06	13	24.38	2	24.50	24.45	11	29,120	0.04%
2023/06/05	2	24.50	16	24.62	24.45	-14	29,340	-0.05%
2023/06/02	21	24.29	12	24.31	24.30	9	29,560	0.03%
2023/06/01	9	24.30	2	24.45	24.30	7	29,602	0.02%
2023/05/31	26	24.36	21	24.31	24.30	5	29,580	0.02%
2023/05/30	2	24.48	17	24.54	24.50	-15	28,817	-0.05%
2023/05/29	15	24.35	19.1	24.38	24.40	-4.1	28,781	-0.01%
2023/05/26	32	24.07	16.1	24.09	24.10	15.9	29,081	0.05%
2023/05/25	36	24.12	422	24.15	24.10	-386	28,947	-1.33%	大賣/鉅額交易
2023/05/24	11	24.39	70.2	24.37	24.50	-59.2	28,934	-0.20%
2023/05/23	26	24.60	3.8	24.55	24.60	22.2	28,789	0.08%
2023/05/22	5	24.55	12	24.60	24.55	-7	28,536	-0.02%
2023/05/19	24	24.28	56.6	24.23	24.40	-32.6	28,329	-0.12%
2023/05/18	21	24.03	66.8	24.04	24.10	-45.8	28,064	-0.16%
2023/05/17	8	23.79	212	23.93	23.80	-204	28,059	-0.73%	大賣/鉅額交易
2023/05/16	54	23.46	41	23.50	23.55	13	27,711	0.05%
2023/05/15	88	23.32	69	23.28	23.35	19	27,531	0.07%
2023/05/12	7.1	23.19	2.2	23.25	23.10	4.9	27,525	0.02%
2023/05/11	2	23.25	0	0.00	23.30	2	27,439	0.01%
2023/05/10	10	23.23	14	23.30	23.30	-4	27,382	-0.01%
2023/05/09	55.6	23.30	29	23.25	23.30	26.6	27,491	0.10%
2023/05/08	233	23.29	40.2	23.25	23.35	192.8	27,613	0.70%	大買/鉅額交易
2023/05/05	8	23.03	62	23.05	23.05	-54	27,653	-0.20%
2023/05/04	2	23.00	48	23.08	23.10	-46	28,121	-0.16%
2023/05/03	217	22.94	47.6	22.95	22.95	169.4	28,317	0.60%	大買/鉅額交易
2023/05/02	44	22.77	19	22.84	22.90	25	28,638	0.09%
2023/04/28	4.2	22.48	109	22.48	22.60	-104.8	29,309	-0.36%	大賣/鉅額交易
2023/04/27	18	22.37	6	22.40	22.40	12	29,437	0.04%
2023/04/26	0	0.00	13	22.38	22.45	-13	29,546	-0.04%
2023/04/25	52.2	22.40	64.2	22.49	22.35	-12.1	29,622	-0.04%
2023/04/24	0	0.00	14	22.45	22.45	-14	29,609	-0.05%
2023/04/21	24	22.29	29	22.35	22.30	-5	29,753	-0.02%
2023/04/20	3	22.33	140.2	22.34	22.35	-137.2	29,896	-0.46%	大賣/鉅額交易
2023/04/19	17	22.44	73.3	22.45	22.45	-56.3	30,494	-0.18%
2023/04/18	1	22.40	4	22.44	22.40	-3	30,543	-0.01%
2023/04/17	15	22.44	106	22.45	22.50	-91	31,004	-0.29%	大賣/
2023/04/14	15	22.23	55	22.25	22.50	-40	30,952	-0.13%
2023/04/13	18	22.26	131.3	22.26	22.30	-113.3	30,912	-0.37%	大賣/鉅額交易
2023/04/12	7	21.96	75	21.97	22.00	-68	30,712	-0.22%
2023/04/11	23	21.77	21	21.80	21.85	2	30,671	0.01%
2023/04/10	13	21.79	0	0.00	21.80	13	30,480	0.04%
2023/04/07	118	21.69	0	0.00	21.70	118	30,451	0.39%	大買/鉅額交易
2023/04/06	119	21.78	60.4	21.85	21.70	58.6	30,326	0.19%	大買/
2023/03/31	2	21.80	42	21.84	21.85	-40	30,257	-0.13%
2023/03/30	25	21.65	0	0.00	21.65	25	30,650	0.08%
2023/03/29	14.7	21.69	27	21.69	21.70	-12.3	31,339	-0.04%
2023/03/28	0	21.55	15	21.58	21.50	-15	32,113	-0.05%
2023/03/27	11.2	21.45	18	21.50	21.45	-6.8	32,846	-0.02%
2023/03/24	108	21.52	98	21.54	21.40	10	34,098	0.03%	大買/
2023/03/23	10	21.29	17	21.49	21.55	-7	34,348	-0.02%
2023/03/22	102.3	21.35	103	21.35	21.35	-0.7	34,662	0.00%	大買/大賣/
2023/03/21	74	21.08	38	21.13	21.05	36	34,799	0.10%
2023/03/20	29.3	20.86	7	20.93	21.00	22.3	34,685	0.06%
2023/03/17	91.5	20.96	12	21.05	20.85	79.5	34,460	0.23%
2023/03/16	211.1	21.01	29	21.10	20.90	182.1	33,537	0.54%	大買/鉅額交易
2023/03/15	190.4	21.72	0	0.00	21.55	190.4	33,106	0.57%	大買/鉅額交易
2023/03/14	164	21.81	9	21.85	21.70	155	33,006	0.47%	大買/鉅額交易
2023/03/13	17	22.17	4	22.21	22.20	13	32,321	0.04%
2023/03/10	72.7	22.29	0	0.00	22.25	72.7	32,225	0.23%
2023/03/09	67	22.56	10	22.60	22.50	57	32,297	0.18%
2023/03/08	28	22.47	50	22.62	22.75	-22	33,172	-0.07%
2023/03/07	4	22.61	13	22.65	22.65	-9	33,327	-0.03%
2023/03/06	22	22.53	3	22.53	22.55	19	33,101	0.06%
2023/03/03	41	22.44	40	22.60	22.40	1	33,055	0.00%
2023/03/02	30.9	22.53	5	22.49	22.55	25.9	33,368	0.08%
2023/03/01	11.6	22.68	0	0.00	22.70	11.6	34,039	0.03%
2023/02/24	5	22.80	75.2	22.88	22.75	-70.2	34,090	-0.21%
2023/02/23	7	22.85	36.1	22.88	22.85	-29.1	34,022	-0.09%
2023/02/22	6	22.58	20	22.90	22.80	-14	34,302	-0.04%
2023/02/21	14	22.75	6	22.75	22.80	8	34,319	0.02%
2023/02/20	16	22.83	24	22.95	22.95	-8	34,675	-0.02%
2023/02/17	1	22.75	5	22.70	22.75	-4	35,011	-0.01%
2023/02/16	37	22.67	30	22.72	22.70	7	35,347	0.02%
2023/02/15	75	22.65	0	0.00	22.55	75	35,906	0.21%
2023/02/14	22	22.84	29	22.93	22.90	-7	35,542	-0.02%
2023/02/13	31	22.40	48	22.58	22.75	-17	35,761	-0.05%
2023/02/10	52.1	22.36	15	22.45	22.45	37.1	35,821	0.10%
2023/02/09	18.4	22.35	0	0.00	22.30	18.4	35,978	0.05%
2023/02/08	7	22.33	0	0.00	22.40	7	35,999	0.02%
2023/02/07	18	22.35	0	0.00	22.30	18	36,182	0.05%
2023/02/06	85	22.35	3	22.40	22.35	82	36,204	0.23%
2023/02/03	71.5	22.38	0	0.00	22.40	71.5	36,347	0.20%
2023/02/02	51	22.54	12	22.55	22.50	39	36,284	0.11%
2023/02/01	33	22.71	0	0.00	22.75	33	35,941	0.09%
2023/01/31	55	22.93	0	0.00	22.85	55	35,988	0.15%
2023/01/30	130	23.21	32.5	23.16	23.20	97.5	35,795	0.27%	大買/
2023/01/17	1.5	23.15	6	23.20	23.20	-4.5	35,026	-0.01%
2023/01/16	17	23.05	14	23.09	23.05	3	35,085	0.01%
2023/01/13	27	23.06	0	0.00	22.80	27	35,071	0.08%
2023/01/12	11	22.90	3	22.90	22.90	8	35,746	0.02%
2023/01/11	6	23.08	135.7	23.04	23.10	-129.7	36,145	-0.36%	大賣/鉅額交易
2023/01/10	5.2	22.98	9	22.99	23.15	-3.8	36,281	-0.01%
2023/01/09	5	22.94	57	23.01	23.15	-52	36,241	-0.14%
2023/01/06	7	22.52	4	22.53	22.60	3	36,142	0.01%
2023/01/05	5.5	22.49	15	22.49	22.60	-9.5	36,911	-0.03%
2023/01/04	8	22.24	13	22.29	22.35	-5	36,655	-0.01%
2023/01/03	9	22.01	0	22.10	22.15	9	37,051	0.02%
2022/12/30	6	22.18	119	22.10	22.10	-113	37,123	-0.30%	大賣/鉅額交易
2022/12/29	12	21.88	100	21.95	21.90	-88	37,390	-0.24%
2022/12/28	110	22.08	102	22.20	22.15	8	37,930	0.02%	大買/大賣/
2022/12/27	5	22.21	51	22.15	22.25	-46	38,289	-0.12%
2022/12/26	3	22.03	50	22.05	22.10	-47	38,927	-0.12%
2022/12/23	14	21.84	9	21.91	21.90	5	40,064	0.01%
2022/12/22	8	21.99	53	21.90	22.15	-45	40,898	-0.11%
2022/12/21	72	21.72	1.3	21.76	21.70	70.7	41,362	0.17%
2022/12/20	16	21.93	1	21.90	21.90	15	41,361	0.04%
2022/12/19	68	22.06	0	0.00	22.05	68	40,751	0.17%
2022/12/16	192	22.54	10.2	22.53	22.25	181.8	40,189	0.45%	大買/鉅額交易
2022/12/15	16	22.67	3	22.73	22.75	13	39,518	0.03%
2022/12/14	0	0.00	21.3	22.98	22.90	-21.3	39,290	-0.05%
2022/12/13	1	22.75	0	0.00	22.70	1	38,999	0.00%
2022/12/12	3	22.70	3	22.75	22.90	0	38,858	0.00%
2022/12/09	7.1	22.76	39	22.75	22.70	-31.9	39,501	-0.08%
2022/12/08	17	22.79	12.1	22.87	22.80	4.9	39,500	0.01%
2022/12/07	0	0.00	59	23.10	23.05	-59	39,805	-0.15%
2022/12/06	15	22.63	30	22.64	22.40	-15	39,379	-0.04%
2022/12/05	26	22.89	11	22.90	22.75	15	39,214	0.04%
2022/12/02	32.1	22.52	6	22.58	22.50	26.1	39,140	0.07%
2022/12/01	34	22.95	6	23.04	22.60	28	39,480	0.07%
2022/11/30	11	22.93	35	23.12	23.00	-24	39,128	-0.06%
2022/11/29	2	22.38	71	22.71	22.85	-69	38,153	-0.18%
2022/11/28	29	22.06	37.1	22.17	22.20	-8.1	37,723	-0.02%
2022/11/25	7	22.47	6	22.54	22.40	1	37,853	0.00%
2022/11/24	8	22.53	28.3	22.46	22.45	-20.3	38,158	-0.05%
2022/11/23	12.1	22.54	105	22.28	22.55	-92.9	38,123	-0.24%	大賣/
2022/11/22	4	21.31	1	21.55	21.65	3	37,540	0.01%
2022/11/21	17.6	21.30	0	0.00	21.40	17.6	37,520	0.05%
2022/11/18	16	21.38	3	21.35	21.40	13	37,471	0.03%
2022/11/17	7	21.60	5	21.79	21.65	2	37,576	0.01%
2022/11/16	24	21.76	16.1	21.75	21.80	7.9	37,739	0.02%
2022/11/15	39	21.83	18	21.98	22.00	21	37,538	0.06%
2022/11/14	10	21.78	24	21.83	21.70	-14	37,461	-0.04%
2022/11/11	0	0.00	14.3	21.70	21.85	-14.3	37,305	-0.04%
2022/11/10	8	21.08	13	21.10	21.15	-5	37,003	-0.01%
2022/11/09	20	21.10	2	21.20	21.20	18	37,240	0.05%
2022/11/08	7	21.43	1	21.45	21.55	6	36,802	0.02%
2022/11/07	3	21.27	51	21.23	21.45	-48	36,762	-0.13%
2022/11/04	2	20.80	5.1	20.55	20.90	-3.1	36,886	-0.01%
2022/11/03	15	20.59	1	20.65	20.55	14	37,187	0.04%
2022/11/02	21	20.89	3	20.82	20.85	18	37,302	0.05%
2022/11/01	10	20.95	119	20.96	21.10	-109	37,236	-0.29%	大賣/鉅額交易
2022/10/31	3	20.57	1	20.70	20.40	2	37,321	0.01%
2022/10/28	11	20.48	16.2	20.52	20.55	-5.2	37,268	-0.01%
2022/10/27	74	20.67	39	20.69	20.55	35	37,391	0.09%
2022/10/26	54	20.18	29.5	20.41	20.35	24.5	37,477	0.07%
2022/10/25	9	19.97	104	20.05	20.00	-95	37,284	-0.25%	大賣/
2022/10/24	21	20.03	0	0.00	19.90	21	37,507	0.06%
2022/10/21	8	19.90	2	19.95	20.00	6	37,362	0.02%
2022/10/20	23	19.54	92	19.55	19.70	-69	37,386	-0.18%
2022/10/19	24.5	19.89	1	19.85	19.90	23.5	36,856	0.06%
2022/10/18	24	20.02	30	20.12	20.10	-6	36,666	-0.02%
2022/10/17	4	19.86	18	19.92	19.80	-14	36,799	-0.04%
2022/10/14	38.2	19.87	3	19.90	19.80	35.2	37,156	0.09%
2022/10/13	202.5	19.73	78.3	19.70	19.65	124.2	37,479	0.33%	大買/鉅額交易
2022/10/12	17	20.23	2	20.20	20.25	15	37,051	0.04%
2022/10/11	21.1	20.14	5	20.14	20.10	16.1	37,553	0.04%
2022/10/07	9	20.46	1	20.45	20.45	8	37,778	0.02%
2022/10/06	13	20.61	2	20.53	20.60	11	38,698	0.03%
2022/10/05	77	20.63	38	20.68	20.50	39	39,600	0.10%
2022/10/04	6	20.22	16	20.17	20.15	-10	39,489	-0.03%
2022/10/03	36.1	19.74	100	19.75	19.70	-63.9	39,279	-0.16%
2022/09/30	310.2	19.85	11	19.80	19.85	299.2	39,035	0.77%	大買/鉅額交易
2022/09/29	74	20.08	65	20.06	20.05	9	38,420	0.02%
2022/09/28	175.2	20.17	2	20.25	20.10	173.2	38,398	0.45%	大買/鉅額交易
2022/09/27	72.8	20.88	1	20.75	20.75	71.8	37,734	0.19%
2022/09/26	40.2	21.34	31.5	21.35	21.25	8.7	37,481	0.02%
2022/09/23	11	21.65	9.6	21.70	21.65	1.4	38,139	0.00%
2022/09/22	109.7	21.62	1	21.60	21.60	108.7	38,352	0.28%	大買/鉅額交易
2022/09/21	28	22.04	0	0.00	22.05	28	38,110	0.07%
2022/09/20	14	22.16	2	22.23	22.20	12	38,087	0.03%
2022/09/19	35	22.16	0	0.00	22.15	35	38,054	0.09%
2022/09/16	27	22.17	0	0.00	22.10	27	37,980	0.07%
2022/09/15	23	22.34	0	0.00	22.30	23	37,330	0.06%
2022/09/14	39	22.34	2	22.45	22.30	37	37,527	0.10%
2022/09/13	17.1	22.78	1	22.80	22.75	16.1	37,514	0.04%
2022/09/12	2	22.95	0	0.00	22.90	2	37,684	0.01%
2022/09/08	8	22.83	0	0.00	22.90	8	38,143	0.02%
2022/09/07	35	22.89	0	0.00	22.80	35	38,832	0.09%
2022/09/06	12	23.41	4	23.48	23.40	8	38,851	0.02%
2022/09/05	0	0.00	2	23.18	23.25	-2	39,338	-0.01%
2022/09/02	7.5	22.94	1.1	23.00	22.90	6.4	39,793	0.02%
2022/09/01	31	23.00	2	23.18	23.05	29	40,102	0.07%
2022/08/31	4	23.48	2	23.50	23.50	2	40,481	0.00%
2022/08/30	35	23.30	0	0.00	23.25	35	40,094	0.09%
2022/08/29	15	23.53	3	23.42	23.50	12	39,792	0.03%
2022/08/26	4	23.83	3	23.85	23.85	1	39,689	0.00%
2022/08/25	5	23.74	18	23.83	23.75	-13	39,795	-0.03%
2022/08/24	27	23.51	2	23.63	23.45	25	39,974	0.06%
2022/08/23	20.1	23.99	1	24.05	23.80	19.1	43,093	0.04%
2022/08/22	2	24.38	0	0.00	24.35	2	44,016	0.00%
2022/08/19	5	24.43	4	24.60	24.60	1	44,991	0.00%
2022/08/18	13	24.59	5.1	24.65	24.45	7.9	45,094	0.02%
2022/08/17	4.3	24.78	40.1	24.85	24.90	-35.8	45,265	-0.08%
2022/08/16	25.9	24.33	10	24.58	24.55	15.9	45,351	0.03%
2022/08/15	7	24.28	4	24.30	24.25	3	45,511	0.01%
2022/08/12	12	24.06	5	24.13	24.10	7	45,862	0.02%
2022/08/11	28	24.00	25	24.01	24.05	3	46,417	0.01%
2022/08/10	29.5	23.52	15	23.57	23.55	14.5	46,625	0.03%
2022/08/09	4	23.35	14	23.37	23.30	-10	46,849	-0.02%
2022/08/08	14	23.01	7	23.11	23.10	7	47,093	0.01%
2022/08/05	3	22.80	11	22.84	23.00	-8	47,952	-0.02%
2022/08/04	7	22.21	2	22.20	22.25	5	48,357	0.01%
2022/08/03	15.1	22.32	2	22.30	22.30	13.1	48,627	0.03%
2022/08/02	44.1	22.46	21	22.50	22.45	23.1	49,045	0.05%
2022/08/01	10	22.73	1	22.90	22.95	9	49,276	0.02%
2022/07/29	10.3	22.93	1	23.30	22.95	9.3	49,904	0.02%
2022/07/28	6	23.04	1.2	23.20	23.20	4.8	50,145	0.01%
2022/07/27	2	23.00	1	22.80	22.95	1	50,004	0.00%
2022/07/26	0	0.00	3	22.93	22.95	-3	50,007	-0.01%
2022/07/25	11.4	22.74	4	22.75	22.70	7.4	50,025	0.01%
2022/07/22	14.3	22.51	22	22.79	22.75	-7.7	50,265	-0.02%
2022/07/21	4	22.48	4	22.60	22.65	0	50,606	0.00%
2022/07/20	13.6	22.38	1	22.30	22.25	12.6	50,794	0.02%
2022/07/19	8.2	22.18	4	22.20	22.20	4.2	50,687	0.01%
2022/07/18	33	22.21	3	22.17	22.30	30	51,013	0.06%
2022/07/15	34.5	21.89	1.2	21.83	21.80	33.3	50,644	0.07%
2022/07/14	25.3	22.32	7.7	22.50	22.25	17.6	50,425	0.03%
2022/07/13	39	23.62	7	23.61	23.45	32	49,828	0.06%
2022/07/12	19.2	23.02	4	23.40	22.95	15.2	49,189	0.03%
2022/07/11	17	23.78	0	0.00	23.65	17	49,079	0.03%
2022/07/08	19	23.92	3.5	23.96	23.85	15.5	49,584	0.03%
2022/07/07	13	23.67	0	0.00	23.70	13	49,762	0.03%
2022/07/06	34.5	23.75	1	23.55	23.50	33.5	50,021	0.07%
2022/07/05	5	24.37	1	24.45	24.30	4	49,644	0.01%
2022/07/04	15.1	24.19	11	24.05	24.30	4.1	49,813	0.01%
2022/07/01	23.2	24.60	23	24.95	24.60	0.2	51,056	0.00%
2022/06/30	27.1	25.25	0	0.00	25.10	27.1	51,643	0.05%
2022/06/29	1	25.75	20	25.68	25.80	-19	51,917	-0.04%
2022/06/28	75	25.84	2	25.80	25.80	73	52,170	0.14%
2022/06/27	0	26.40	12	26.35	26.20	-12	52,607	-0.02%
2022/06/24	0	0.00	5	26.30	26.30	-5	52,432	-0.01%
2022/06/23	7	26.02	6	25.79	26.05	1	52,483	0.00%
2022/06/22	3	26.12	6.6	26.05	26.05	-3.6	52,405	-0.01%
2022/06/21	15	25.85	9	26.21	26.45	6	52,380	0.01%
2022/06/20	34	25.81	11	26.07	25.50	23	52,656	0.04%
2022/06/17	36	26.19	1.3	26.09	26.00	34.7	52,494	0.07%
2022/06/16	2	26.75	33.1	26.79	26.60	-31.1	52,312	-0.06%
2022/06/15	4	26.19	5	26.27	26.30	-1	52,759	0.00%
2022/06/14	2	25.80	5.1	25.88	26.00	-3.1	53,021	-0.01%
2022/06/13	88	25.42	38	25.45	25.55	50	52,770	0.09%
2022/06/10	4	25.46	2	25.90	26.00	2	52,499	0.00%
2022/06/09	49	25.99	3	26.10	25.85	46	52,248	0.09%
2022/06/08	0	0.00	2	26.83	26.75	-2	51,486	0.00%
2022/06/06	22	26.57	21	26.55	26.85	1	52,387	0.00%
2022/06/02	4	26.44	16	26.60	26.60	-12	53,198	-0.02%
2022/06/01	16	26.65	4	26.81	26.55	12	54,359	0.02%
2022/05/31	53	26.42	20	27.12	27.15	33	54,651	0.06%
2022/05/30	52.1	26.80	18	26.96	27.10	34.1	51,544	0.07%
2022/05/27	41	26.59	61	26.51	26.60	-20	50,778	-0.04%
2022/05/26	2	25.38	0	0.00	25.30	2	50,891	0.00%
2022/05/25	13.2	25.27	9.5	25.39	25.35	3.7	51,632	0.01%
2022/05/24	26	25.64	0	0.00	25.55	26	52,700	0.05%
2022/05/23	6	25.35	2	25.50	25.45	4	52,523	0.01%
2022/05/20	16	25.41	22.2	25.39	25.45	-6.2	52,738	-0.01%
2022/05/19	47.3	25.29	31	25.47	25.30	16.3	52,434	0.03%
2022/05/18	7.5	25.71	2	25.95	26.10	5.5	51,969	0.01%
2022/05/17	31	25.50	17	25.57	25.50	14	52,002	0.03%
2022/05/16	4	25.54	0.2	25.74	25.70	3.8	52,112	0.01%
2022/05/13	17	25.70	5	25.60	25.80	12	51,999	0.02%
2022/05/12	11.5	26.26	36.2	26.42	26.05	-24.7	51,405	-0.05%
2022/05/11	19	27.12	4	27.23	27.10	15	51,084	0.03%
2022/05/10	2	27.20	20	27.19	27.55	-18	51,342	-0.04%
2022/05/09	13	27.38	14.6	27.36	27.30	-1.6	51,224	0.00%
2022/05/06	19	27.51	54	27.56	28.00	-35	51,525	-0.07%
2022/05/05	87	28.57	162	28.52	28.05	-75	52,080	-0.14%	大賣/
2022/05/04	103	28.86	22	28.90	28.90	81	51,753	0.16%	大買/
2022/05/03	16	28.83	1	28.90	28.75	15	52,196	0.03%
2022/04/29	6	29.06	5	29.13	29.25	1	52,517	0.00%
2022/04/28	11	28.66	204	28.65	29.00	-193	52,771	-0.37%	大賣/鉅額交易
2022/04/27	51.1	29.04	151	29.15	28.90	-99.9	52,740	-0.19%	大賣/
2022/04/26	180.1	29.54	4	29.50	29.70	176.1	52,882	0.33%	大買/鉅額交易
2022/04/25	15	28.90	13	29.07	29.10	2	52,663	0.00%
2022/04/22	46.1	29.03	41	29.25	29.45	5.1	52,476	0.01%
2022/04/21	74	28.89	0.1	28.80	28.75	73.9	52,787	0.14%
2022/04/20	131.1	29.02	4	29.20	29.20	127.1	54,276	0.23%	大買/鉅額交易
2022/04/19	18.1	28.91	8	28.90	28.95	10.1	54,643	0.02%
2022/04/18	39	28.79	13	29.02	28.75	26	55,421	0.05%
2022/04/15	19	29.26	4	29.39	29.35	15	55,161	0.03%
2022/04/14	80	29.76	78.2	29.59	29.45	1.8	55,199	0.00%
2022/04/13	24	30.41	224	30.30	30.35	-200	54,960	-0.36%	大賣/鉅額交易
2022/04/12	6	30.48	17.7	30.53	30.70	-11.7	54,588	-0.02%
2022/04/11	20	30.58	182	30.66	30.45	-162	54,014	-0.30%	大賣/鉅額交易
2022/04/08	125	30.19	77.1	30.40	30.50	47.9	53,483	0.09%	大買/
2022/04/07	64	30.77	93.1	30.72	30.35	-29.1	52,910	-0.05%
2022/04/06	49	30.04	59	30.04	30.15	-10	51,305	-0.02%
2022/04/01	80.3	29.73	18	29.69	29.85	62.3	49,861	0.12%
2022/03/31	10	29.33	18	29.34	29.40	-8	49,092	-0.02%
2022/03/30	0	0.00	31	29.09	29.00	-31	48,418	-0.06%
2022/03/29	6.1	28.79	7	28.75	28.80	-1	47,964	0.00%
2022/03/28	21.1	28.65	17	28.84	29.00	4.1	48,207	0.01%
2022/03/25	10.1	28.88	4	28.98	29.00	6.1	48,151	0.01%
2022/03/24	1	29.10	16	29.12	29.15	-15	48,056	-0.03%
2022/03/23	175	29.04	17.2	29.02	29.20	157.8	48,030	0.33%	大買/鉅額交易
2022/03/22	6	28.33	43	28.40	28.55	-37	47,386	-0.08%
2022/03/21	52.1	28.35	6	28.34	28.30	46.1	47,093	0.10%
2022/03/18	51.1	28.31	95.8	28.29	28.15	-44.7	46,789	-0.10%
2022/03/17	4	27.49	28.2	27.70	27.60	-24.2	45,712	-0.05%
2022/03/16	13	26.87	11	26.89	26.95	2	45,111	0.00%
2022/03/15	9	26.61	18	26.63	26.60	-9	44,878	-0.02%
2022/03/14	5	26.69	1	26.85	26.80	4	45,252	0.01%
2022/03/11	7	26.57	0	0.00	26.50	7	45,719	0.02%
2022/03/10	16	26.60	16	26.75	26.80	0	45,980	0.00%
2022/03/09	17.5	25.82	6.1	25.91	25.75	11.4	46,095	0.02%
2022/03/08	67.2	25.79	36	25.72	25.60	31.2	45,964	0.07%
2022/03/07	152.2	26.31	6	26.08	26.25	146.2	45,170	0.32%	大買/鉅額交易
2022/03/04	56	27.35	102	27.30	27.35	-46	44,605	-0.10%	大賣/
2022/03/03	4.1	27.97	5	27.97	27.95	-0.9	44,184	0.00%
2022/03/02	1.4	27.79	126.1	27.86	27.95	-124.7	44,067	-0.28%	大賣/鉅額交易
2022/03/01	36	27.14	67.4	27.36	27.75	-31.4	44,046	-0.07%
2022/02/25	39.1	26.79	21.1	26.73	27.15	18	43,248	0.04%
2022/02/24	160	27.02	12	26.85	26.90	148	42,362	0.35%	大買/鉅額交易
2022/02/23	67	27.62	3	27.72	27.80	64	40,992	0.16%
2022/02/22	51.5	27.81	11.6	27.78	27.85	39.9	41,082	0.10%
2022/02/21	3	28.17	0	0.00	28.35	3	40,847	0.01%
2022/02/18	27	28.29	2	28.35	28.35	25	41,144	0.06%
2022/02/17	7	28.49	0	0.00	28.45	7	41,111	0.02%
2022/02/16	8	28.23	1	28.35	28.20	7	40,784	0.02%
2022/02/15	33	28.33	0	28.45	28.15	33	40,242	0.08%
2022/02/14	11.1	28.46	7	28.37	28.65	4.1	39,948	0.01%
2022/02/11	8	28.70	20.1	28.66	28.85	-12.2	39,558	-0.03%
2022/02/10	17	28.60	4	28.68	28.85	13	39,375	0.03%
2022/02/09	9.9	28.71	101	28.75	28.90	-91.1	38,799	-0.23%	大賣/
2022/02/08	20	28.40	38	28.82	28.70	-18	38,318	-0.05%
2022/02/07	6	28.39	26	28.38	28.50	-20	37,643	-0.05%
2022/01/26	16.1	27.64	23.4	27.50	27.60	-7.3	36,413	-0.02%
2022/01/25	4	27.01	11	27.08	27.25	-7	36,212	-0.02%
2022/01/24	1	26.90	15	27.21	27.50	-14	35,877	-0.04%
2022/01/21	21	27.30	16	27.20	27.40	5	35,482	0.01%
2022/01/20	3	27.65	28.2	27.63	27.70	-25.2	34,989	-0.07%
2022/01/19	44	27.85	43	27.85	27.80	1	34,687	0.00%
2022/01/18	12	27.86	15	27.98	27.90	-3	34,083	-0.01%
2022/01/17	15.1	27.73	4	27.83	27.80	11.1	33,806	0.03%
2022/01/14	39	28.27	87.4	27.87	27.90	-48.4	33,758	-0.14%
2022/01/13	55.1	27.90	39	28.17	28.45	16.1	33,519	0.05%
2022/01/12	34	27.20	40	27.25	27.40	-6	32,036	-0.02%
2022/01/11	31	26.85	84.2	26.92	27.40	-53.2	31,414	-0.17%
2022/01/10	5	26.23	25	26.19	26.40	-20	30,637	-0.07%
2022/01/07	5.8	26.20	25	26.35	26.30	-19.2	30,625	-0.06%
2022/01/06	33	26.13	11	26.11	26.20	22	30,273	0.07%
2022/01/05	0	0.00	3	26.00	26.05	-3	29,814	-0.01%
2022/01/04	7	25.76	9	25.77	25.95	-2	29,971	-0.01%
2022/01/03	13	25.83	0	0.00	25.75	13	29,966	0.04%
2021/12/30	9.1	26.00	2	26.05	25.95	7.1	30,503	0.02%
2021/12/29	10	25.96	52.1	26.00	26.10	-42.1	30,879	-0.14%
2021/12/28	11.1	25.89	57	25.95	25.95	-45.9	31,034	-0.15%
2021/12/27	2	25.80	6	25.80	25.80	-4	31,043	-0.01%
2021/12/24	4	25.89	9	25.91	25.85	-5	31,571	-0.02%
2021/12/23	7.1	25.83	9	25.86	25.90	-1.9	31,987	-0.01%
2021/12/22	0	0.00	5	25.95	25.80	-5	32,059	-0.02%
2021/12/21	3	25.53	0	0.00	25.65	3	32,072	0.01%
2021/12/20	26	25.35	0	0.00	25.35	26	32,028	0.08%
2021/12/17	0	0.00	17	25.57	25.60	-17	32,276	-0.05%
2021/12/16	12	25.35	5	25.52	25.50	7	32,351	0.02%
2021/12/15	8.1	25.42	5	25.45	25.35	3.1	32,803	0.01%
2021/12/14	7	25.41	5	25.46	25.55	2	33,573	0.01%
2021/12/13	32	25.82	9	25.84	25.85	23	34,321	0.07%
2021/12/10	0	0.00	22.7	25.87	25.95	-22.7	34,337	-0.07%
2021/12/09	4	25.85	29	25.88	25.90	-25	34,485	-0.07%
2021/12/08	7	25.81	33.1	25.85	25.95	-26.1	34,539	-0.08%
2021/12/07	4	25.70	27.2	25.80	26.00	-23.2	33,932	-0.07%
2021/12/06	1	25.30	12	25.32	25.45	-11	33,351	-0.03%
2021/12/03	1	25.00	14.6	25.04	25.20	-13.6	33,150	-0.04%
2021/12/02	8	24.61	56.1	24.99	25.00	-48.1	32,490	-0.15%
2021/12/01	0	0.00	5	24.57	24.85	-5	31,937	-0.02%
2021/11/30	1	24.40	1	24.40	24.40	0	31,777	0.00%
2021/11/29	504.4	24.25	499	24.30	24.30	5.4	31,012	0.02%	大買/大賣/
2021/11/26	3	24.62	29.6	24.68	24.70	-26.5	30,927	-0.09%
2021/11/25	9	24.77	0	0.00	24.95	9	31,206	0.03%
2021/11/24	27	24.85	110	24.85	24.80	-83	31,106	-0.27%	大賣/
2021/11/23	0	0.00	3.3	24.42	24.50	-3.3	31,063	-0.01%
2021/11/22	0	0.00	8	24.38	24.40	-8	31,119	-0.03%
2021/11/19	17	24.44	0	0.00	24.25	17	31,263	0.05%
2021/11/18	2	24.58	0.8	24.70	24.75	1.2	31,198	0.00%
2021/11/17	17	24.42	23.3	24.34	24.45	-6.3	31,080	-0.02%
2021/11/16	0	0.00	29	24.00	24.05	-29	30,878	-0.09%
2021/11/15	53.1	23.81	42.3	23.77	24.00	10.8	31,057	0.03%
2021/11/12	10	23.65	29	23.68	23.70	-19	30,892	-0.06%
2021/11/11	26	23.49	10	23.48	23.60	16	31,098	0.05%
2021/11/10	11	23.50	1	23.45	23.55	10	32,063	0.03%
2021/11/09	0	0.00	3	23.55	23.55	-3	33,086	-0.01%
2021/11/08	0	0.00	7	23.40	23.40	-7	33,500	-0.02%
2021/11/05	2	23.20	0	0.00	23.20	2	33,717	0.01%
2021/11/04	1	23.45	1	23.45	23.25	0	33,798	0.00%
2021/11/03	0	0.00	5	23.26	23.35	-5	33,795	-0.01%
2021/11/02	7	23.14	4	23.14	23.10	3	34,050	0.01%
2021/11/01	54	23.01	1	23.35	23.05	53	34,278	0.15%
2021/10/29	10	23.20	4	23.18	23.20	6	34,215	0.02%
2021/10/28	0	0.00	3	23.35	23.40	-3	34,225	-0.01%
2021/10/27	24	23.40	9	23.40	23.40	15	34,355	0.04%
2021/10/26	11	23.56	34	23.61	23.55	-23	34,437	-0.07%
2021/10/25	1	23.45	5.3	23.56	23.55	-4.3	34,263	-0.01%
2021/10/22	4	23.50	62	23.37	23.55	-58	34,316	-0.17%
2021/10/21	10	23.25	14.3	23.32	23.40	-4.3	33,922	-0.01%
2021/10/20	0	0.00	1	23.10	23.00	-1	33,272	0.00%
2021/10/19	13	23.05	13	23.05	23.00	0	33,057	0.00%
2021/10/18	0	0.00	14.6	23.08	23.05	-14.6	32,921	-0.04%
2021/10/15	0	0.00	13	22.92	23.00	-13	32,613	-0.04%
2021/10/14	0	0.00	12	22.95	22.95	-12	32,692	-0.04%
2021/10/13	4	22.71	1	22.80	22.85	3	32,941	0.01%
2021/10/12	1	22.85	0	0.00	22.90	1	33,807	0.00%
2021/10/08	3	22.88	1	22.85	22.90	2	33,738	0.01%
2021/10/07	0	0.00	10	22.93	22.85	-10	33,870	-0.03%
2021/10/06	0	0.00	206	22.65	22.70	-206	33,628	-0.61%	大賣/鉅額交易
2021/10/05	1	22.40	0	0.00	22.45	1	33,576	0.00%
2021/10/04	75	22.52	45	22.35	22.40	30	33,626	0.09%
2021/10/01	14	22.50	3	22.50	22.50	11	33,881	0.03%
2021/09/30	0	0.00	3	22.90	22.90	-3	33,630	-0.01%
2021/09/29	6	22.67	2.2	22.71	22.75	3.8	33,470	0.01%
2021/09/28	1	22.60	17	22.78	22.90	-16	33,327	-0.05%
2021/09/27	31	22.73	6	22.88	22.75	25	33,111	0.08%
2021/09/24	23	22.79	6	23.04	22.80	17	33,140	0.05%
2021/09/23	92	22.70	7	22.89	22.95	85	33,035	0.26%
2021/09/22	111	22.59	100	22.60	22.60	11	32,828	0.03%	大買/
2021/09/17	8	23.09	22	23.33	23.00	-14	32,216	-0.04%
2021/09/16	8	23.29	31.2	23.33	23.40	-23.2	31,654	-0.07%
2021/09/15	0.5	22.95	11	23.00	23.00	-10.5	30,744	-0.03%
2021/09/14	2	22.98	82	23.00	23.00	-80	30,609	-0.26%
2021/09/13	1.1	22.91	14	22.84	23.00	-12.9	30,470	-0.04%
2021/09/10	1	22.80	87	22.95	22.95	-86	30,734	-0.28%
2021/09/09	1.1	22.80	0	0.00	22.85	1.1	31,186	0.00%
2021/09/08	6	22.79	14	22.89	22.90	-8	31,342	-0.03%
2021/09/06	1	22.80	2	22.75	22.85	-1	31,468	0.00%
2021/09/03	0	0.00	23	22.80	22.85	-23	31,466	-0.07%
2021/09/02	64	22.57	1	22.50	22.70	63	31,484	0.20%
2021/09/01	3	22.90	4.2	22.91	23.00	-1.2	31,489	0.00%
2021/08/31	3	22.87	23	22.87	23.00	-20	31,304	-0.06%
2021/08/30	21	22.84	40	22.78	22.90	-19	30,826	-0.06%
2021/08/27	7.2	22.41	53.8	22.68	22.75	-46.6	30,851	-0.15%
2021/08/26	1	22.15	1	22.40	22.40	0	30,525	0.00%
2021/08/25	8	22.24	26	22.12	22.30	-18	30,608	-0.06%
2021/08/24	106	21.89	35	21.87	22.00	71	30,324	0.23%	大買/
2021/08/23	2	21.50	4.5	21.52	21.45	-2.5	30,290	-0.01%
2021/08/20	8	21.12	1	21.30	21.15	7	30,598	0.02%
2021/08/19	33	21.31	0	0.00	21.35	33	31,913	0.10%
2021/08/18	6	21.55	0	0.00	21.60	6	31,640	0.02%
2021/08/17	21.6	21.40	5	21.52	21.60	16.6	32,363	0.05%
2021/08/16	90	21.45	22	21.59	21.40	68	32,290	0.21%
2021/08/13	41	22.84	7	22.82	22.80	34	32,099	0.11%
2021/08/12	11	22.91	13	22.97	22.90	-2	31,613	-0.01%
2021/08/11	203	22.95	18	22.96	23.00	185	31,314	0.59%	大買/鉅額交易
2021/08/10	71	23.04	40	23.00	23.00	31	31,564	0.10%
2021/08/09	6	22.98	28	23.01	23.10	-22	32,212	-0.07%
2021/08/06	0	0.00	44.2	23.11	23.10	-44.2	32,486	-0.14%
2021/08/05	1	23.00	152.2	23.02	23.10	-151.2	33,171	-0.46%	大賣/鉅額交易
2021/08/04	0	0.00	101	23.00	23.00	-101	35,359	-0.29%	大賣/鉅額交易
2021/08/03	5.2	22.95	12	23.00	23.05	-6.8	36,865	-0.02%
2021/08/02	0	0.00	1,071	22.94	23.10	-1,071	38,154	-2.81%	大賣/鉅額交易
2021/07/30	11	22.80	63	22.89	22.85	-52	38,287	-0.14%
2021/07/29	2	22.70	482	22.80	22.80	-480	38,669	-1.24%	大賣/鉅額交易
2021/07/28	9	22.61	10.3	22.81	22.75	-1.3	39,014	0.00%
2021/07/27	1.1	22.89	0	22.90	22.85	1.1	39,561	0.00%
2021/07/26	153	22.90	12	23.04	22.90	141	40,148	0.35%	大買/鉅額交易
2021/07/23	45	22.90	131	23.00	23.00	-86	40,400	-0.21%	大賣/
2021/07/22	2	22.85	39	22.84	22.85	-37	40,669	-0.09%
2021/07/21	53	22.64	0	0.00	22.70	53	41,004	0.13%
2021/07/20	143.1	22.69	8	22.71	22.65	135.1	41,527	0.33%	大買/鉅額交易
2021/07/19	1,000	22.90	2	23.03	23.00	998	41,459	2.41%	大買/鉅額交易
2021/07/16	2	22.90	1,093	23.05	23.05	-1,091	41,699	-2.62%	大賣/鉅額交易
2021/07/15	12	22.67	4	22.71	22.75	8	41,161	0.02%
2021/07/14	22	22.70	5	22.64	22.70	17	41,478	0.04%
2021/07/13	0	0.00	8	22.67	22.70	-8	42,089	-0.02%
2021/07/12	1,507	22.70	13	22.87	22.65	1,494	41,905	3.57%	大買/鉅額交易
2021/07/09	17	22.70	2	22.60	22.70	15	41,888	0.04%
2021/07/08	19	22.85	462.2	22.85	22.85	-443.2	41,757	-1.06%	大賣/鉅額交易
2021/07/07	1	22.50	607	22.65	22.65	-606	41,843	-1.45%	大賣/鉅額交易
2021/07/06	0	0.00	0.1	22.55	22.60	-0.1	41,746	0.00%
2021/07/05	1,008	22.45	7.2	22.53	22.50	1,000.8	41,750	2.40%	大買/鉅額交易
2021/07/02	21	22.40	12	22.42	22.40	9	41,755	0.02%
2021/07/01	15	22.52	20	22.55	22.55	-5	41,913	-0.01%
2021/06/30	0	0.00	4	22.65	22.70	-4	41,894	-0.01%
2021/06/29	6	22.53	2	22.58	22.60	4	41,824	0.01%
2021/06/28	9	22.65	2	22.65	22.65	7	42,026	0.02%
2021/06/25	1	22.65	85	22.70	22.75	-84	42,487	-0.20%
2021/06/24	4	22.50	20	22.53	22.55	-16	42,451	-0.04%
2021/06/23	57	22.40	11	22.43	22.55	46	42,846	0.11%
2021/06/22	4	22.31	3	22.40	22.30	1	43,399	0.00%
2021/06/21	24.1	22.08	18	22.14	22.25	6.1	43,413	0.01%
2021/06/18	42	22.16	0	0.00	22.15	42	43,304	0.10%
2021/06/17	18	22.17	0	0.00	22.30	18	42,894	0.04%
2021/06/16	29.3	22.24	0	0.00	22.40	29.3	43,429	0.07%
2021/06/15	14	22.35	0	0.00	22.40	14	43,528	0.03%
2021/06/11	10	22.43	0	0.00	22.50	10	44,044	0.02%
2021/06/10	7	22.36	2	22.45	22.50	5	44,798	0.01%
2021/06/09	34.3	22.42	3	22.40	22.45	31.3	45,733	0.07%
2021/06/08	15	22.53	5	22.45	22.55	10	46,197	0.02%
2021/06/07	30	22.42	1	22.40	22.55	29	47,083	0.06%
2021/06/04	37	22.53	2	22.65	22.75	35	47,616	0.07%
2021/06/03	26	22.78	5	22.90	22.90	21	48,813	0.04%
2021/06/02	6	22.71	2	22.95	22.95	4	49,204	0.01%
2021/06/01	8.2	22.87	0	0.00	23.00	8.2	49,151	0.02%
2021/05/31	7	22.99	24.1	23.06	23.05	-17.1	49,478	-0.03%
2021/05/28	1	23.00	24	22.97	23.00	-23	49,540	-0.05%
2021/05/27	16	22.46	21	22.50	22.40	-5	49,248	-0.01%
2021/05/26	0	0.00	2	23.00	23.00	-2	49,174	0.00%
2021/05/25	2	22.85	12	23.03	22.85	-10	49,644	-0.02%
2021/05/24	35	22.45	23	22.40	22.50	12	49,453	0.02%
2021/05/21	9	22.53	26	22.74	22.60	-17	49,918	-0.03%
2021/05/20	0	0.00	42	22.30	22.30	-42	49,372	-0.09%
2021/05/19	3.1	22.26	10	22.45	22.25	-6.9	49,423	-0.01%
2021/05/18	10	22.30	70	22.29	22.50	-60	50,016	-0.12%
2021/05/17	32.2	21.49	92	21.36	21.55	-59.9	50,600	-0.12%
2021/05/14	141.2	21.99	19	21.94	22.00	122.2	49,939	0.24%	大買/鉅額交易
2021/05/13	61.1	22.12	33	22.02	22.05	28.1	49,359	0.06%
2021/05/12	75.8	22.45	104	22.50	22.35	-28.3	48,528	-0.06%	大賣/
2021/05/11	118.3	23.66	18	23.60	23.65	100.3	46,106	0.22%	大買/
2021/05/10	26	23.70	256.8	23.79	23.95	-230.8	44,550	-0.52%	大賣/鉅額交易
2021/05/07	15	23.01	29	23.05	23.10	-14	43,845	-0.03%
2021/05/06	4	22.85	36	22.90	23.00	-32	43,925	-0.07%
2021/05/05	4.1	22.55	7.6	22.46	22.50	-3.5	43,415	-0.01%
2021/05/04	16	22.27	61	22.39	22.35	-45	43,236	-0.10%
2021/05/03	15	22.65	24.3	22.68	22.75	-9.3	42,924	-0.02%
2021/04/29	24.4	22.97	4	22.91	22.80	20.4	42,522	0.05%
2021/04/28	7.9	23.16	26	23.21	23.25	-18.1	42,261	-0.04%
2021/04/27	508	23.05	514	23.15	23.15	-6	42,522	-0.01%	大買/大賣/
2021/04/26	9	23.06	28.3	23.04	23.10	-19.3	42,262	-0.05%
2021/04/23	1	23.00	6	22.78	22.80	-5	41,851	-0.01%
2021/04/22	24	22.92	26	22.89	22.90	-2	41,835	0.00%
2021/04/21	10.7	22.75	3	22.77	22.90	7.7	41,544	0.02%
2021/04/20	5	22.72	26	22.88	22.90	-21	41,334	-0.05%
2021/04/19	4.5	22.69	79	22.57	22.80	-74.5	40,921	-0.18%
2021/04/16	7.5	22.21	5	22.20	22.25	2.5	40,432	0.01%
2021/04/15	3	22.17	31	22.23	22.25	-28	41,015	-0.07%
2021/04/14	2	21.98	13	22.02	22.10	-11	41,089	-0.03%
2021/04/13	14	22.07	36	22.12	22.10	-22	41,035	-0.05%
2021/04/12	1	21.90	10	21.89	21.90	-9	40,770	-0.02%
2021/04/09	79	21.57	4	21.58	21.60	75	40,814	0.18%
2021/04/08	46	21.80	1.1	21.80	21.80	44.9	40,811	0.11%
2021/04/07	8	21.99	27	21.98	22.00	-19	41,304	-0.05%
2021/04/06	4	21.89	37.7	21.91	21.95	-33.7	41,296	-0.08%
2021/04/01	3	21.80	36	21.92	21.85	-33	41,300	-0.08%
2021/03/31	8	22.01	68.9	21.97	22.10	-60.9	41,073	-0.15%
2021/03/30	31	21.95	5	21.98	22.00	26	40,744	0.06%
2021/03/29	11.1	21.90	13	21.93	22.00	-1.9	40,197	0.00%
2021/03/26	1	21.75	14	21.86	21.90	-13	39,885	-0.03%
2021/03/25	20.5	21.74	68	21.79	21.80	-47.5	39,408	-0.12%
2021/03/24	41	21.50	5	21.40	21.50	36	38,917	0.09%
2021/03/23	24	21.45	13	21.45	21.40	11	38,863	0.03%
2021/03/22	13	21.35	3	21.25	21.35	10	38,694	0.03%
2021/03/19	51.1	21.33	24	21.30	21.30	27.1	38,735	0.07%
2021/03/18	55	21.54	22	21.52	21.55	33	38,061	0.09%
2021/03/17	3	21.62	46	21.69	21.60	-43	38,085	-0.11%
2021/03/16	35	21.71	101	21.75	21.80	-66	37,645	-0.18%	大賣/
2021/03/15	17	21.73	51	21.67	21.75	-34	37,129	-0.09%
2021/03/12	89	21.16	63	21.26	21.35	26	36,563	0.07%
2021/03/11	108	21.31	49	21.31	21.10	59	36,121	0.16%	大買/
2021/03/10	13.1	21.10	60.3	21.14	21.20	-47.2	35,463	-0.13%
2021/03/09	35	20.99	517	21.01	21.10	-482	34,914	-1.38%	大賣/鉅額交易
2021/03/08	2	20.60	3	20.70	20.60	-1	33,545	0.00%
2021/03/05	17	20.19	21	20.40	20.30	-4	33,395	-0.01%
2021/03/04	12	20.20	0	0.00	20.35	12	34,399	0.03%
2021/03/03	15	20.43	15	20.46	20.40	0	34,249	0.00%
2021/03/02	17	20.36	9	20.31	20.20	8	33,925	0.02%
2021/02/26	59	20.34	34	20.46	20.00	25	33,617	0.07%
2021/02/25	4	20.76	45.8	20.81	20.90	-41.8	32,253	-0.13%
2021/02/24	11	20.80	38	20.85	20.75	-27	31,830	-0.08%
2021/02/23	113	20.59	77	20.59	20.70	36	31,373	0.11%	大買/
2021/02/22	12	20.32	41	20.34	20.40	-29	30,959	-0.09%
2021/02/19	19	20.12	42	20.10	20.20	-23	31,135	-0.07%
2021/02/18	14	20.01	74.2	20.05	20.00	-60.2	31,137	-0.19%
2021/02/17	27.8	19.77	114	19.80	19.90	-86.2	30,944	-0.28%	大賣/
2021/02/05	13	19.37	14	19.38	19.40	-1	30,141	0.00%
2021/02/04	14	19.22	1	19.25	19.20	13	30,549	0.04%
2021/02/03	6	19.28	6	19.25	19.25	0	32,051	0.00%
2021/02/02	10	19.25	3	19.30	19.25	7	33,079	0.02%
2021/02/01	3	19.15	65	19.20	19.15	-62	33,410	-0.19%
2021/01/29	92	19.06	1	19.15	19.00	91	33,638	0.27%
2021/01/28	54.1	19.19	1	19.20	19.20	53.1	32,977	0.16%
2021/01/27	4	19.44	20	19.50	19.40	-16	32,563	-0.05%
2021/01/26	44	19.36	0	0.00	19.30	44	32,430	0.14%
2021/01/25	3	19.60	39	19.52	19.60	-36	32,270	-0.11%
2021/01/22	15	19.21	49	19.23	19.20	-34	32,136	-0.11%
2021/01/21	15.1	19.36	25	19.34	19.25	-9.9	32,122	-0.03%
2021/01/20	22	19.30	10	19.45	19.20	12	32,124	0.04%
2021/01/19	1	19.70	5	19.65	19.65	-4	31,687	-0.01%
2021/01/18	18	19.55	11	19.63	19.70	7	31,544	0.02%
2021/01/15	22.1	19.71	55	19.85	19.70	-32.9	31,287	-0.11%
2021/01/14	21	19.85	10	19.85	19.85	11	31,330	0.04%
2021/01/13	14	19.76	11	19.78	19.85	3	31,188	0.01%
2021/01/12	12	19.76	12	19.80	19.70	0	31,252	0.00%
2021/01/11	80	19.97	76.3	19.93	19.95	3.7	31,210	0.01%
2021/01/08	2	19.80	125	19.89	20.00	-123	31,051	-0.40%	大賣/鉅額交易
2021/01/07	4	19.73	100	19.77	19.80	-96	30,622	-0.31%
2021/01/06	23.5	19.58	3	19.65	19.55	20.5	30,449	0.07%
2021/01/05	2	19.50	2	19.50	19.60	0	30,558	0.00%
2021/01/04	10	19.61	55	19.61	19.55	-45	30,587	-0.15%
2020/12/31	16	19.68	16	19.70	19.70	0	30,360	0.00%
2020/12/30	0	0.00	25	19.61	19.75	-25	30,292	-0.08%
2020/12/29	54	19.25	2	19.30	19.25	52	29,755	0.17%
2020/12/28	18	19.21	30	19.21	19.20	-12	29,784	-0.04%
2020/12/25	11	19.26	9	19.24	19.30	2	29,938	0.01%
2020/12/24	16	19.24	5.5	19.30	19.25	10.5	30,275	0.03%
2020/12/23	10	19.22	1	19.25	19.20	9	30,566	0.03%
2020/12/22	3	19.37	11.4	19.36	19.30	-8.4	31,699	-0.03%
2020/12/21	9.1	19.37	2	19.35	19.40	7.1	32,751	0.02%
2020/12/18	11.2	19.31	8	19.35	19.30	3.2	33,394	0.01%
2020/12/17	3.1	19.45	5	19.45	19.35	-2	33,833	-0.01%
2020/12/16	5	19.50	27	19.54	19.55	-22	33,934	-0.06%
2020/12/15	8	19.26	3.2	19.27	19.30	4.8	34,296	0.01%
2020/12/14	17.4	19.46	0.1	19.50	19.40	17.3	34,281	0.05%
2020/12/11	10	19.47	58	19.51	19.55	-48	34,187	-0.14%
2020/12/10	10	19.27	9.2	19.22	19.30	0.8	33,886	0.00%
2020/12/09	10	19.22	19.8	19.20	19.20	-9.8	33,802	-0.03%
2020/12/08	33.1	19.26	19	19.18	19.35	14.1	33,789	0.04%
2020/12/07	4	19.50	8	19.54	19.55	-4	33,476	-0.01%
2020/12/04	32	19.50	8	19.54	19.60	24	33,511	0.07%
2020/12/03	23	19.40	27	19.42	19.50	-4	33,453	-0.01%
2020/12/02	15	19.32	2	19.45	19.50	13	33,587	0.04%
2020/12/01	37	19.33	23	19.31	19.40	14	33,717	0.04%
2020/11/30	28.2	19.49	20	19.55	19.15	8.2	33,781	0.02%
2020/11/27	7.3	19.64	33	19.65	19.75	-25.8	33,163	-0.08%
2020/11/26	14	19.62	35	19.65	19.70	-21	33,399	-0.06%
2020/11/25	4	19.65	3	19.68	19.70	1	33,775	0.00%
2020/11/24	13	19.58	0	0.00	19.55	13	33,792	0.04%
2020/11/23	8	19.59	70	19.57	19.65	-62	33,947	-0.18%
2020/11/20	27	19.49	10	19.51	19.55	17	33,918	0.05%
2020/11/19	19.2	19.76	7	19.75	19.60	12.2	33,983	0.04%
2020/11/18	4	19.93	30	19.97	20.00	-26	33,763	-0.08%
2020/11/17	4.4	19.85	68	19.85	19.90	-63.6	33,440	-0.19%
2020/11/16	2	19.78	94.1	19.77	19.85	-92.1	33,694	-0.27%
2020/11/13	55	19.45	50	19.57	19.60	5	33,186	0.02%
2020/11/12	25	19.64	32	19.62	19.60	-7	33,088	-0.02%
2020/11/11	25	19.50	254.6	19.53	19.80	-229.6	32,671	-0.70%	大賣/鉅額交易
2020/11/10	72.5	18.99	236	19.09	19.10	-163.5	31,294	-0.52%	大賣/鉅額交易
2020/11/09	21.5	18.73	33	18.83	18.65	-11.5	30,155	-0.04%
2020/11/06	1	18.55	36	18.59	18.65	-35	29,811	-0.12%
2020/11/05	0	0.00	14	18.30	18.30	-14	29,735	-0.05%
2020/11/04	0	0.00	304	18.25	18.20	-304	29,954	-1.01%	大賣/鉅額交易
2020/11/03	6	18.20	52	18.20	18.25	-46	30,115	-0.15%
2020/11/02	1.1	18.15	51	18.15	18.15	-49.9	30,207	-0.17%
2020/10/30	65	17.95	0	0.00	18.05	65	30,224	0.22%
2020/10/29	60	18.00	0	0.00	17.95	60	29,932	0.20%
2020/10/28	82	18.05	1	18.15	18.15	81	29,950	0.27%
2020/10/27	7.2	18.25	1	18.30	18.15	6.2	30,132	0.02%
2020/10/26	22	18.30	2	18.35	18.35	20	30,153	0.07%
2020/10/23	6	18.19	4	18.24	18.25	2	30,252	0.01%
2020/10/22	6	18.09	206	18.15	18.25	-200	30,656	-0.65%	大賣/鉅額交易
2020/10/21	34	18.00	15.1	18.02	18.00	18.9	30,911	0.06%
2020/10/20	49	18.03	11	18.05	18.00	38	31,106	0.12%
2020/10/19	27	18.04	8	18.08	18.00	19	31,061	0.06%
2020/10/16	19.2	17.94	25	17.98	17.90	-5.8	31,649	-0.02%
2020/10/15	101	17.96	8	17.95	17.95	93	31,935	0.29%	大買/
2020/10/14	49	18.04	7	18.08	18.10	42	31,724	0.13%
2020/10/13	46	18.03	7	18.05	18.05	39	31,850	0.12%
2020/10/12	34	18.14	6.4	18.22	18.15	27.6	32,076	0.09%
2020/10/08	254	18.30	8	18.29	18.35	246	32,502	0.76%	大買/鉅額交易
2020/10/07	9.4	18.30	27	18.31	18.25	-17.6	33,018	-0.05%
2020/10/06	254	18.30	52	18.38	18.45	202	33,938	0.60%	大買/鉅額交易
2020/10/05	46.5	18.18	10	18.26	18.15	36.5	35,125	0.10%
2020/09/30	5.2	18.28	17	18.36	18.40	-11.8	35,708	-0.03%
2020/09/29	3.2	18.21	64	18.25	18.30	-60.8	35,989	-0.17%
2020/09/28	18	17.89	24	17.96	18.05	-6	36,307	-0.02%
2020/09/25	102.3	17.67	9.3	17.68	17.60	93	36,580	0.25%	大買/
2020/09/24	182	17.73	28	17.77	17.60	154	35,900	0.43%	大買/鉅額交易
2020/09/23	190	18.03	1	18.00	18.00	189	35,340	0.53%	大買/鉅額交易
2020/09/22	148	18.30	75	18.30	18.20	73	34,880	0.21%	大買/
2020/09/21	96	18.55	30	18.50	18.50	66	34,369	0.19%
2020/09/18	69	18.66	0	0.00	18.60	69	34,323	0.20%
2020/09/17	43	18.76	10	18.78	18.70	33	34,037	0.10%
2020/09/16	25.2	18.84	9	18.85	18.85	16.2	33,942	0.05%
2020/09/15	33.1	18.78	13	18.86	18.90	20.1	33,992	0.06%
2020/09/14	64	18.75	1	18.80	18.80	63	34,829	0.18%
2020/09/11	39	18.75	11	18.78	18.85	28	34,980	0.08%
2020/09/10	12	18.79	5	18.78	18.90	7	35,114	0.02%
2020/09/09	30	18.84	102	18.80	18.80	-72	35,318	-0.20%	大賣/
2020/09/08	38	18.86	3	18.85	18.90	35	35,508	0.10%
2020/09/07	79	18.80	32	18.85	18.85	47	35,874	0.13%
2020/09/04	43	18.73	21	18.81	18.80	22	36,107	0.06%
2020/09/03	201.2	18.82	9	18.81	18.85	192.2	35,911	0.54%	大買/鉅額交易
2020/09/02	120	18.75	35	18.76	18.70	85	35,754	0.24%	大買/
2020/09/01	46	18.89	16	18.90	18.90	30	35,252	0.09%
2020/08/31	26	19.03	0.7	19.05	18.95	25.3	34,963	0.07%
2020/08/28	28	19.05	56	19.10	19.00	-28	34,821	-0.08%
2020/08/27	62	19.04	0	0.00	19.00	62	35,174	0.18%
2020/08/26	14	19.09	23	19.06	19.20	-9	35,208	-0.03%
2020/08/25	31.4	19.08	18	19.13	19.10	13.4	35,375	0.04%
2020/08/24	35	19.06	0	0.00	19.05	35	37,240	0.09%
2020/08/21	15	19.11	202	19.05	19.20	-187	37,597	-0.50%	大賣/鉅額交易
2020/08/20	144.8	19.16	36	19.29	19.00	108.8	37,561	0.29%	大買/鉅額交易
2020/08/19	13	19.48	11	19.45	19.40	2	36,998	0.01%
2020/08/18	11	19.42	6	19.44	19.40	5	36,721	0.01%
2020/08/17	8	19.46	23	19.44	19.50	-15	36,793	-0.04%
2020/08/14	15	19.38	13	19.38	19.35	2	36,930	0.01%
2020/08/13	1	19.45	10	19.45	19.50	-9	37,035	-0.02%
2020/08/12	40	19.44	8	19.45	19.40	32	37,303	0.09%
2020/08/11	34	19.44	0	0.00	19.40	34	37,427	0.09%
2020/08/10	33	19.43	0	0.00	19.40	33	37,497	0.09%
2020/08/07	20	19.36	0.8	19.50	19.35	19.2	37,567	0.05%
2020/08/06	12	19.38	16	19.40	19.40	-4	37,582	-0.01%
2020/08/05	8	19.35	5	19.36	19.30	3	38,122	0.01%
2020/08/04	21	19.38	21	19.40	19.35	0	38,283	0.00%
2020/08/03	22	19.34	0	0.00	19.30	22	38,321	0.06%
2020/07/31	31	19.49	3	19.60	19.40	28	38,313	0.07%
2020/07/30	1	19.55	0	0.00	19.65	1	38,215	0.00%
2020/07/29	17	19.54	1	19.60	19.50	16	38,150	0.04%
2020/07/28	64	19.33	0	0.00	19.35	64	38,620	0.17%
2020/07/27	78.1	19.38	2	19.58	19.35	76.1	39,135	0.19%
2020/07/24	79	19.59	12	19.58	19.50	67	39,242	0.17%
2020/07/23	29	19.69	5	19.65	19.75	24	39,366	0.06%
2020/07/22	46	19.72	6	19.76	19.80	40	39,850	0.10%
2020/07/21	35	19.83	27	19.82	19.80	8	39,576	0.02%
2020/07/20	17	19.85	1	19.85	19.85	16	39,607	0.04%
2020/07/17	51	19.84	6	19.90	19.90	45	40,237	0.11%
2020/07/16	77	19.81	1	19.85	19.85	76	40,922	0.19%
2020/07/15	244	19.92	2	19.85	19.90	242	40,646	0.60%	大買/鉅額交易
2020/07/14	39	19.98	10	20.00	19.95	29	40,486	0.07%
2020/07/13	56	20.06	73	20.08	20.10	-17	40,670	-0.04%
2020/07/10	116	20.96	2	20.95	20.90	114	40,629	0.28%	大買/鉅額交易
2020/07/09	46	21.15	32	21.16	21.15	14	40,292	0.03%
2020/07/08	28	21.08	6	21.14	21.15	22	40,156	0.05%
2020/07/07	8	20.99	59	21.12	21.20	-51	40,241	-0.13%
2020/07/06	60	20.88	35	20.97	21.05	25	40,072	0.06%
2020/07/03	7	20.69	105	20.70	20.80	-98	39,932	-0.25%	大賣/
2020/07/02	31	20.49	144	20.60	20.50	-113	39,906	-0.28%	大賣/鉅額交易
2020/07/01	9	20.44	416	20.50	20.50	-407	40,075	-1.02%	大賣/鉅額交易
2020/06/30	2	20.33	7	20.45	20.35	-5	40,199	-0.01%
2020/06/29	33	20.22	0	0.00	20.25	33	40,755	0.08%
2020/06/24	9	20.29	3	20.30	20.25	6	41,200	0.01%
2020/06/23	20	20.25	5	20.35	20.40	15	41,993	0.04%
2020/06/22	8	20.28	7	20.25	20.30	1	42,669	0.00%
2020/06/19	34	20.22	0	0.00	20.10	34	43,720	0.08%
2020/06/18	7	20.26	5	20.50	20.30	2	43,953	0.00%
2020/06/17	208	20.30	3	20.43	20.55	205	45,257	0.45%	大買/鉅額交易
2020/06/16	9	20.32	6	20.37	20.35	3	46,903	0.01%
2020/06/15	218	20.15	15	20.24	20.10	203	48,350	0.42%	大買/鉅額交易
2020/06/12	94	20.23	78	20.16	20.20	16	49,216	0.03%
2020/06/11	23	20.79	14	20.69	20.65	9	50,336	0.02%
2020/06/10	8	21.04	9	21.03	21.10	-1	51,195	0.00%
2020/06/09	0	0.00	7	21.03	21.05	-7	53,643	-0.01%
2020/06/08	2	20.88	33.3	20.93	21.00	-31.3	54,674	-0.06%
2020/06/05	8	20.74	3	20.75	20.80	5	55,643	0.01%
2020/06/04	5	20.66	50	20.75	20.65	-45	56,543	-0.08%
2020/06/03	22	20.71	54	20.71	20.75	-32	57,457	-0.06%
2020/06/02	3	20.17	233	20.15	20.30	-230	57,439	-0.40%	大賣/鉅額交易
2020/06/01	5	20.01	47	20.03	20.05	-42	57,450	-0.07%
2020/05/29	269	19.74	101	19.95	19.95	168	57,494	0.29%	大買/大賣/鉅額交易
2020/05/28	70	19.91	113	19.99	19.85	-43	55,907	-0.08%	大賣/
2020/05/27	12	20.04	13	20.05	20.10	-1	56,210	0.00%
2020/05/26	1	19.75	15.1	19.95	19.95	-14.1	56,541	-0.02%
2020/05/25	11	19.58	3	19.75	19.75	8	56,691	0.01%
2020/05/22	49	19.57	0	0.00	19.55	49	56,938	0.09%
2020/05/21	20	19.78	0	0.00	19.80	20	56,923	0.04%
2020/05/20	17	19.80	76	19.77	19.85	-59	56,828	-0.10%
2020/05/19	3	19.80	13	19.85	19.85	-10	57,037	-0.02%
2020/05/18	55	19.60	101	19.55	19.50	-46	57,028	-0.08%	大賣/
2020/05/15	4	19.63	5	19.63	19.60	-1	57,006	0.00%
2020/05/14	22	19.55	10.2	19.56	19.55	11.8	57,148	0.02%
2020/05/13	47	19.77	44	19.79	19.80	3	56,821	0.01%
2020/05/12	43	19.62	10	19.66	19.65	33	56,806	0.06%
2020/05/11	8	20.03	59	20.07	20.00	-51	56,510	-0.09%
2020/05/08	26	19.88	11	19.87	19.80	15	56,336	0.03%
2020/05/07	13	19.69	29	19.75	19.70	-16	56,494	-0.03%
2020/05/06	14	19.52	12	19.60	19.55	2	56,584	0.00%
2020/05/05	17	19.65	22	19.68	19.65	-5	56,507	-0.01%
2020/05/04	41	19.46	10	19.54	19.50	31	56,571	0.05%
2020/04/30	9	20.09	34	20.13	20.00	-25	56,460	-0.04%
2020/04/29	48	19.77	32	19.79	19.70	16	56,001	0.03%
2020/04/28	7	19.31	25	19.38	19.50	-18	56,031	-0.03%
2020/04/27	30	18.86	46	18.95	19.05	-16	57,103	-0.03%
2020/04/24	14	18.58	6	18.70	18.60	8	56,791	0.01%
2020/04/23	16	18.54	5	18.61	18.55	11	56,445	0.02%
2020/04/22	28	18.44	6	18.26	18.50	22	56,084	0.04%
2020/04/21	82	18.78	22	18.70	18.70	60	55,653	0.11%
2020/04/20	27	19.43	5	19.45	19.30	22	54,957	0.04%
2020/04/17	48	19.73	3.1	19.73	19.60	44.9	54,808	0.08%
2020/04/16	43	19.51	6	19.53	19.50	37	54,484	0.07%
2020/04/15	241	20.04	33	20.01	19.90	208	53,928	0.39%	大買/鉅額交易
2020/04/14	104.3	19.40	63	19.56	19.65	41.3	53,168	0.08%	大買/
2020/04/13	35	18.73	52	18.84	18.80	-17	52,397	-0.03%
2020/04/10	23	18.63	26	18.58	18.65	-3	51,908	-0.01%
2020/04/09	85	18.05	1	18.05	18.05	84	51,292	0.16%
2020/04/08	24	17.98	6	18.00	17.95	18	50,814	0.04%
2020/04/07	14	17.91	4	18.03	17.90	10	50,406	0.02%
2020/04/06	12	17.67	3	18.15	17.85	9	50,107	0.02%
2020/04/01	6.5	17.80	0	0.00	17.75	6.5	49,449	0.01%
2020/03/31	40.8	17.93	21	17.82	17.90	19.8	49,090	0.04%
2020/03/30	25	17.72	25.7	17.61	17.90	-0.7	48,326	0.00%
2020/03/27	44	17.83	36	17.81	17.90	8	47,734	0.02%
2020/03/26	65	17.35	8	17.41	17.30	57	46,872	0.12%
2020/03/25	66	17.52	38	17.58	17.50	28	46,742	0.06%
2020/03/24	49	16.76	29	16.94	16.60	20	45,846	0.04%
2020/03/23	86	16.27	33	16.32	16.15	53	45,074	0.12%
2020/03/20	236	17.04	23.8	17.09	17.10	212.2	43,907	0.48%	大買/鉅額交易
2020/03/19	266	16.74	26.6	16.87	16.30	239.4	42,276	0.57%	大買/鉅額交易
2020/03/18	138.2	18.05	38	18.10	17.95	100.2	41,243	0.24%	大買/
2020/03/17	155	18.53	39	18.49	18.35	116	40,340	0.29%	大買/鉅額交易
2020/03/16	145	19.28	22.7	19.22	19.05	122.3	38,936	0.31%	大買/鉅額交易
2020/03/13	195	19.00	23	19.33	19.65	172	37,786	0.46%	大買/鉅額交易
2020/03/12	97	20.68	21	20.68	20.50	76	35,232	0.22%
2020/03/11	35.2	21.41	204	21.37	21.35	-168.8	34,135	-0.49%	大賣/鉅額交易
2020/03/10	142	21.48	231	21.55	21.55	-89	33,181	-0.27%	大買/大賣/
2020/03/09	88	21.94	84	21.85	21.80	4	32,323	0.01%
2020/03/06	25	22.41	11	22.50	22.40	14	31,317	0.04%
2020/03/05	3	22.72	21.5	22.67	22.85	-18.5	31,030	-0.06%
2020/03/04	12	22.50	10	22.54	22.55	2	30,859	0.01%
2020/03/03	7	22.43	16.4	22.55	22.55	-9.4	30,623	-0.03%
2020/03/02	67	22.27	20	22.27	22.25	47	30,120	0.16%
2020/02/27	25.7	22.60	1	22.70	22.70	24.7	30,315	0.08%
2020/02/26	9	22.57	3	22.62	22.80	6	29,971	0.02%
2020/02/25	6	22.67	43	22.74	22.80	-37	29,697	-0.12%
2020/02/24	36	22.92	12	22.91	22.85	24	29,878	0.08%
2020/02/21	10	23.23	0	0.00	23.20	10	29,917	0.03%
2020/02/20	193	23.37	9	23.39	23.45	184	29,837	0.62%	大買/鉅額交易
2020/02/19	11	23.09	23.5	23.24	23.30	-12.5	29,646	-0.04%
2020/02/18	0	0.00	32	23.06	23.10	-32	29,619	-0.11%
2020/02/17	0	0.00	50	22.89	22.95	-50	29,671	-0.17%
2020/02/14	2.1	22.80	0.1	22.80	22.80	2	30,157	0.01%
2020/02/13	23	22.64	42	22.72	22.80	-19	30,859	-0.06%
2020/02/12	10.1	22.60	6	22.69	22.65	4.1	31,125	0.01%
2020/02/11	20	22.50	10.5	22.52	22.55	9.5	31,005	0.03%
2020/02/10	8	22.46	16	22.42	22.50	-8	31,077	-0.03%
2020/02/07	101	22.40	78	22.40	22.50	23	31,568	0.07%	大買/
2020/02/06	109	22.40	62	22.40	22.50	47	31,453	0.15%	大買/
2020/02/05	1	22.30	51	22.29	22.40	-50	31,694	-0.16%
2020/02/04	4.2	22.03	35	22.02	22.30	-30.8	31,443	-0.10%
2020/02/03	5	21.68	325	21.64	21.95	-320	31,371	-1.02%	大賣/鉅額交易
2020/01/31	68	22.02	14	22.09	22.05	54	31,208	0.17%
2020/01/30	47	22.25	25	22.26	22.00	22	30,750	0.07%
2020/01/20	18	22.72	51.2	22.69	22.90	-33.2	29,385	-0.11%
2020/01/17	12.2	22.51	0	0.00	22.60	12.2	29,165	0.04%
2020/01/16	23.1	22.58	4	22.60	22.60	19.1	29,356	0.07%
2020/01/15	14	22.56	3	22.63	22.70	11	29,348	0.04%
2020/01/14	4	22.46	3.2	22.57	22.60	0.8	29,269	0.00%
2020/01/13	4.5	22.38	7	22.34	22.50	-2.5	28,942	-0.01%
2020/01/10	16	22.28	10	22.20	22.25	6	29,085	0.02%
2020/01/09	0	0.00	3.7	22.25	22.30	-3.7	29,229	-0.01%
2020/01/08	4	22.15	2	22.20	22.25	2	29,318	0.01%
2020/01/07	0	0.00	105	22.25	22.35	-105	29,051	-0.36%	大賣/鉅額交易
2020/01/06	34	22.27	0	0.00	22.25	34	29,172	0.12%
2020/01/03	4	22.38	26	22.36	22.45	-22	28,991	-0.08%
2020/01/02	3	22.30	1	22.35	22.35	2	29,062	0.01%
2019/12/31	5	22.31	4	22.34	22.40	1	29,038	0.00%
2019/12/30	2	22.40	4	22.50	22.50	-2	28,926	-0.01%
2019/12/27	20	22.45	39	22.50	22.50	-19	28,856	-0.07%
2019/12/26	1	22.40	31	22.40	22.45	-30	28,840	-0.10%
2019/12/25	0	0.00	25	22.44	22.45	-25	29,121	-0.09%
2019/12/24	8	22.45	0	0.00	22.45	8	29,229	0.03%
2019/12/23	0	0.00	87	22.49	22.50	-87	29,234	-0.30%
2019/12/20	6	22.41	18	22.50	22.40	-12	29,485	-0.04%
2019/12/19	2	22.40	0	0.00	22.40	2	29,215	0.01%
2019/12/18	0.7	22.40	2.1	22.50	22.50	-1.4	29,240	0.00%
2019/12/17	3	22.32	1	22.40	22.40	2	29,345	0.01%
2019/12/16	5	22.32	42	22.45	22.30	-37	29,100	-0.13%
2019/12/13	2	22.40	98	22.33	22.50	-96	29,132	-0.33%
2019/12/12	3	22.15	44	22.20	22.15	-41	28,495	-0.14%
2019/12/11	10.1	22.05	7	22.06	22.10	3.1	28,282	0.01%
2019/12/10	1	21.85	5	21.95	21.95	-4	28,209	-0.01%
2019/12/09	3	21.80	10	21.75	21.85	-7	28,218	-0.02%
2019/12/06	7	21.76	24	21.79	21.90	-17	28,482	-0.06%
2019/12/05	13	21.81	4	21.93	21.70	9	28,490	0.03%
2019/12/04	19	21.68	5	21.69	21.85	14	28,342	0.05%
2019/12/03	12	21.74	3	21.70	21.75	9	28,292	0.03%
2019/12/02	6	21.74	2	21.85	21.85	4	28,151	0.01%
2019/11/29	18	21.83	4	21.81	21.85	14	28,072	0.05%
2019/11/28	17	21.99	4	22.08	21.95	13	27,767	0.05%
2019/11/27	2	22.20	37	22.22	22.25	-35	27,753	-0.13%
2019/11/26	5	22.11	23	22.18	22.10	-18	27,682	-0.07%
2019/11/25	25	21.94	7	21.94	21.90	18	26,609	0.07%
2019/11/22	15	21.96	0	0.00	22.00	15	26,937	0.06%
2019/11/21	22	22.00	9	21.96	22.00	13	26,777	0.05%
2019/11/20	22.7	22.16	2	22.08	22.15	20.7	26,305	0.08%
2019/11/19	1	22.15	55	22.12	22.25	-54	26,043	-0.21%
2019/11/18	22	22.15	11.5	22.20	22.25	10.5	26,049	0.04%
2019/11/15	27	22.16	1	22.30	22.15	26	25,962	0.10%
2019/11/14	62.5	22.20	16	22.24	22.15	46.5	25,865	0.18%
2019/11/13	8	22.24	48	22.16	22.25	-40	25,955	-0.15%
2019/11/12	0.1	21.85	34	21.87	21.90	-33.9	25,256	-0.13%
2019/11/11	42.1	21.55	2	21.70	21.60	40.1	24,622	0.16%
2019/11/08	9.2	21.81	17	21.78	21.85	-7.8	24,477	-0.03%
2019/11/07	9	21.69	16	21.69	21.70	-7	24,669	-0.03%
2019/11/06	13	21.62	40	21.69	21.75	-27	24,715	-0.11%
2019/11/05	6	21.47	10	21.47	21.50	-4	24,262	-0.02%
2019/11/04	11	21.35	157	21.45	21.45	-146	24,725	-0.59%	大賣/鉅額交易
2019/11/01	0	0.00	0.1	21.20	21.25	-0.1	24,489	0.00%
2019/10/31	0	0.00	8	21.18	21.20	-8	24,908	-0.03%
2019/10/30	7	20.96	1	21.10	21.10	6	24,686	0.02%
2019/10/29	0	0.00	153.2	21.18	21.15	-153.2	25,036	-0.61%	大賣/鉅額交易
2019/10/28	6	20.96	0	0.00	21.10	6	24,769	0.02%
2019/10/25	9	20.98	0	0.00	21.05	9	24,723	0.04%
2019/10/24	2	21.00	18	21.04	21.15	-16	24,634	-0.06%
2019/10/23	3	20.92	0	0.00	21.00	3	24,501	0.01%
2019/10/22	24	21.03	26	21.05	21.10	-2	24,460	-0.01%
2019/10/18	6	20.98	0	0.00	20.90	6	24,260	0.02%
2019/10/17	1	21.10	36	21.11	21.15	-35	24,150	-0.14%
2019/10/16	9	20.94	50	20.95	20.95	-41	23,826	-0.17%
2019/10/15	1	20.85	15	20.85	20.90	-14	23,758	-0.06%
2019/10/14	9	20.83	12	20.83	20.90	-3	24,159	-0.01%
2019/10/09	26	20.60	0	0.00	20.60	26	24,663	0.11%
2019/10/08	3	20.78	1	20.75	20.75	2	25,546	0.01%
2019/10/07	5	20.60	1	20.55	20.55	4	25,902	0.02%
2019/10/04	10	20.55	0	0.00	20.60	10	26,141	0.04%
2019/10/03	4.1	20.58	4	20.55	20.55	0.1	26,541	0.00%
2019/10/02	7	20.74	0	0.00	20.80	7	26,747	0.03%
2019/10/01	2	20.75	3	20.80	20.85	-1	27,048	0.00%
2019/09/27	7	20.61	0.3	20.65	20.60	6.7	27,031	0.02%
2019/09/26	5	20.69	15	20.65	20.70	-10	27,241	-0.04%
2019/09/25	35	20.52	15	20.55	20.65	20	27,559	0.07%
2019/09/24	92.6	20.72	20	20.75	20.75	72.6	27,399	0.26%
2019/09/23	100.2	20.96	0	0.00	20.90	100.2	27,318	0.37%
2019/09/20	1	21.30	76	21.25	21.30	-75	27,456	-0.27%
2019/09/19	1	21.20	10	21.25	21.25	-9	27,069	-0.03%
2019/09/18	1	21.10	27	21.19	21.30	-26	27,226	-0.10%
2019/09/17	0	0.00	15	21.00	21.00	-15	27,189	-0.06%
2019/09/16	124	21.01	6	21.04	21.05	118	27,856	0.42%	大買/鉅額交易
2019/09/12	5	21.05	23	21.00	21.00	-18	28,088	-0.06%
2019/09/11	4	20.84	2	21.00	21.00	2	28,410	0.01%
2019/09/10	100	20.85	17	20.86	20.95	83	28,358	0.29%
2019/09/09	15	20.58	11	20.56	20.65	4	28,256	0.01%
2019/09/06	20.8	20.55	53	20.55	20.55	-32.2	28,532	-0.11%
2019/09/05	2	20.53	6	20.45	20.45	-4	28,606	-0.01%
2019/09/04	100	20.40	0	0.00	20.35	100	28,798	0.35%
2019/09/03	3	20.20	12	20.27	20.20	-9	28,999	-0.03%
2019/09/02	6	20.21	3	20.25	20.30	3	29,402	0.01%
2019/08/30	2	20.25	17	20.26	20.35	-15	29,782	-0.05%
2019/08/29	26	20.13	7	20.11	20.10	19	29,901	0.06%
2019/08/28	0	0.00	3	20.18	20.15	-3	30,230	-0.01%
2019/08/27	15	20.16	11.9	20.20	20.05	3.1	30,411	0.01%
2019/08/26	16.4	20.18	0	0.00	20.15	16.4	30,322	0.05%
2019/08/23	1	20.30	10	20.30	20.50	-9	30,561	-0.03%
2019/08/22	4	20.38	3	20.40	20.25	1	30,712	0.00%
2019/08/21	4.5	20.51	6	20.50	20.30	-1.5	31,456	0.00%
2019/08/20	2	20.40	14	20.53	20.60	-12	31,423	-0.04%
2019/08/19	3	20.50	48	20.53	20.45	-45	31,432	-0.14%
2019/08/16	6	20.50	25	20.43	20.50	-19	31,486	-0.06%
2019/08/15	18	20.00	4.2	20.06	20.05	13.8	31,295	0.04%
2019/08/14	3	20.20	4	20.24	20.20	-1	31,569	0.00%
2019/08/13	21	20.05	4	20.09	20.00	17	31,757	0.05%
2019/08/12	27	20.29	23	20.37	20.20	4	31,637	0.01%
2019/08/08	13	20.17	35	20.26	20.15	-22	31,471	-0.07%
2019/08/07	8	20.01	8	20.03	20.05	0	31,689	0.00%
2019/08/06	36	19.88	103	19.90	19.95	-67	32,019	-0.21%	大賣/
2019/08/05	12	20.03	2	20.08	20.10	10	31,858	0.03%
2019/08/02	51	20.07	131	20.05	20.05	-80	32,159	-0.25%	大賣/
2019/08/01	6	20.25	100	20.25	20.30	-94	32,456	-0.29%
2019/07/31	22	20.40	0	0.00	20.30	22	32,839	0.07%
2019/07/30	23	20.50	0	0.00	20.50	23	32,580	0.07%
2019/07/29	14	20.51	11	20.54	20.50	3	33,121	0.01%
2019/07/26	8	20.55	34	20.55	20.55	-26	33,997	-0.08%
2019/07/25	3	20.50	4	20.64	20.65	-1	34,955	0.00%
2019/07/24	15.1	20.49	0	0.00	20.45	15.1	35,354	0.04%
2019/07/23	18	20.52	0	0.00	20.50	18	35,852	0.05%
2019/07/22	41	20.55	1	20.50	20.55	40	35,969	0.11%
2019/07/19	11.2	20.55	0	0.00	20.50	11.2	35,993	0.03%
2019/07/18	4	20.55	10	20.55	20.60	-6	36,021	-0.02%
2019/07/17	22	20.50	0	0.00	20.60	22	36,136	0.06%
2019/07/16	15	20.49	10	20.52	20.55	5	36,056	0.01%
2019/07/15	32	20.67	7	20.76	20.65	25	35,686	0.07%
2019/07/12	18	21.63	29	21.62	21.60	-11	35,402	-0.03%
2019/07/11	6	21.74	3	21.80	21.75	3	34,856	0.01%
2019/07/10	3.5	21.75	6	21.77	21.75	-2.5	34,509	-0.01%
2019/07/09	10	21.70	59	21.77	21.70	-49	34,489	-0.14%
2019/07/08	8	21.66	3.7	21.67	21.70	4.4	34,092	0.01%
2019/07/05	0	0.00	7	21.69	21.70	-7	33,912	-0.02%
2019/07/04	2	21.50	38	21.58	21.55	-36	33,827	-0.11%
2019/07/03	9	21.50	15	21.50	21.50	-6	33,814	-0.02%
2019/07/02	0	0.00	2	21.50	21.50	-2	33,679	-0.01%
2019/07/01	0	0.00	24	21.48	21.45	-24	33,343	-0.07%
2019/06/28	1	21.40	1	21.40	21.35	0	33,160	0.00%
2019/06/27	10	21.35	151	21.30	21.45	-141	33,348	-0.42%	大賣/鉅額交易
2019/06/26	50	21.14	4	21.15	21.20	46	33,292	0.14%
2019/06/25	48.2	21.10	24	21.15	21.10	24.2	33,339	0.07%
2019/06/24	87.5	21.06	103	21.27	21.05	-15.6	33,308	-0.05%	大賣/
2019/06/21	91	21.19	0	0.00	21.10	91	32,956	0.28%
2019/06/20	10	21.37	4	21.53	21.40	6	32,289	0.02%
2019/06/19	10	21.35	31	21.45	21.50	-21	32,024	-0.07%
2019/06/18	15	21.30	23	21.33	21.30	-8	31,469	-0.03%
2019/06/17	3	21.32	6	21.38	21.30	-3	31,575	-0.01%
2019/06/14	30	21.30	39	21.33	21.35	-9	31,601	-0.03%
2019/06/13	0	0.00	8	21.00	21.05	-8	31,240	-0.03%
2019/06/12	13.1	21.04	3	21.00	21.10	10.1	31,699	0.03%
2019/06/11	8.6	21.10	1	21.25	21.10	7.6	31,415	0.02%
2019/06/10	5	21.28	6	21.24	21.30	-1	31,246	0.00%
2019/06/06	5	21.00	9	21.00	21.05	-4	30,905	-0.01%
2019/06/05	1,000	20.85	1,005	20.95	20.95	-5	30,745	-0.02%	大買/大賣/
2019/06/04	13	20.80	0	0.00	20.80	13	30,803	0.04%
2019/06/03	7.1	20.80	8	20.89	20.90	-0.9	30,653	0.00%
2019/05/31	25	20.94	21	20.95	20.95	4	30,684	0.01%
2019/05/29	7	20.84	0	0.00	20.85	7	30,603	0.02%
2019/05/28	6	20.95	11	20.99	21.05	-5	30,736	-0.02%
2019/05/24	16	20.85	3	20.85	20.90	13	30,240	0.04%
2019/05/23	2	20.88	5	20.90	20.85	-3	30,190	-0.01%
2019/05/22	1	20.85	10	20.93	20.90	-9	30,039	-0.03%
2019/05/21	2	20.95	3	21.00	20.95	-1	30,045	0.00%
2019/05/20	31	20.88	15	20.92	20.90	16	29,570	0.05%
2019/05/17	9.1	20.75	8	20.90	20.70	1.1	29,337	0.00%
2019/05/16	2	20.73	0	0.00	20.70	2	29,265	0.01%
2019/05/15	14	20.81	16	20.90	20.80	-2	29,001	-0.01%
2019/05/14	18	20.92	221	20.91	21.05	-203	28,760	-0.71%	大賣/鉅額交易
2019/05/13	3	21.05	22	21.06	21.05	-19	28,667	-0.07%
2019/05/10	0.1	21.20	9	21.21	21.20	-8.9	28,748	-0.03%
2019/05/09	18	20.95	114	20.90	20.85	-96	28,522	-0.34%	大賣/
2019/05/08	28	21.16	13	21.18	21.10	15	28,103	0.05%
2019/05/07	7	21.53	28	21.58	21.45	-21	27,915	-0.08%
2019/05/06	43	21.41	16	21.42	21.45	27	28,031	0.10%
2019/05/03	19	21.77	15	21.84	21.85	4	27,735	0.01%
2019/05/02	15.4	21.44	42.2	21.41	21.50	-26.9	26,834	-0.10%
2019/04/30	5	20.95	27.2	21.00	21.15	-22.2	26,317	-0.08%
2019/04/29	23	20.92	46	20.81	20.90	-23	26,122	-0.09%
2019/04/26	100	20.55	2	20.50	20.45	98	26,110	0.38%
2019/04/25	200	20.60	17	20.60	20.60	183	26,122	0.70%	大買/鉅額交易
2019/04/24	1	20.50	83	20.54	20.50	-82	26,302	-0.31%
2019/04/23	10	20.39	14	20.36	20.45	-4	26,286	-0.02%
2019/04/22	157.2	20.43	1.1	20.50	20.45	156.2	26,317	0.59%	大買/鉅額交易
2019/04/19	3	20.40	31.1	20.39	20.40	-28.1	26,539	-0.11%
2019/04/18	62	20.26	2	20.25	20.20	60	26,699	0.22%
2019/04/17	97	20.36	10	20.35	20.35	87	26,558	0.33%
2019/04/16	8	20.48	30	20.52	20.45	-22	26,322	-0.08%
2019/04/15	18.2	20.53	0	0.00	20.40	18.2	26,435	0.07%
2019/04/12	9	20.67	8	20.65	20.55	1	26,754	0.00%
2019/04/11	9	20.63	0	0.00	20.70	9	26,867	0.03%
2019/04/10	24	20.63	5	20.70	20.55	19	26,937	0.07%
2019/04/09	2	20.70	17	20.74	20.75	-15	27,013	-0.06%
2019/04/08	63.1	20.41	66	20.54	20.55	-2.9	26,910	-0.01%
2019/04/03	11	20.43	3	20.40	20.35	8	26,705	0.03%
2019/04/02	2	20.45	15	20.40	20.40	-13	26,687	-0.05%
2019/04/01	42	20.36	7	20.30	20.30	35	26,739	0.13%
2019/03/29	9	20.46	0	0.00	20.45	9	26,136	0.03%
2019/03/28	10	20.46	0	0.00	20.40	10	26,082	0.04%
2019/03/27	59.5	20.50	0	0.00	20.40	59.5	26,159	0.23%
2019/03/26	25	20.60	0.1	20.70	20.65	24.9	26,032	0.10%
2019/03/25	7	20.64	5	20.70	20.60	2	26,246	0.01%
2019/03/22	66	20.90	0	0.00	20.90	66	26,262	0.25%
2019/03/21	3	20.92	1	20.95	21.00	2	26,561	0.01%
2019/03/20	42	20.85	0.1	20.90	20.90	41.9	26,863	0.16%
2019/03/19	7	20.95	62	20.96	20.90	-55	27,412	-0.20%
2019/03/18	17	20.81	12	20.78	20.85	5	27,481	0.02%
2019/03/15	0.2	20.70	10	20.73	20.65	-9.8	27,712	-0.04%
2019/03/14	1.1	20.46	0	0.00	20.55	1.1	27,247	0.00%
2019/03/13	25.1	20.52	0	0.00	20.45	25.1	27,360	0.09%
2019/03/12	2	20.55	3	20.60	20.60	-1	27,326	0.00%
2019/03/11	0	0.00	1	20.50	20.45	-1	27,366	0.00%
2019/03/08	37	20.46	0	0.00	20.35	37	27,427	0.13%
2019/03/07	4	20.55	2	20.65	20.60	2	27,577	0.01%
2019/03/06	39	20.58	15	20.55	20.55	24	27,671	0.09%
2019/03/05	2	20.65	0	0.00	20.65	2	27,714	0.01%
2019/03/04	6	20.68	1	20.80	20.75	5	27,585	0.02%
2019/02/27	1	20.80	7	20.82	20.85	-6	27,417	-0.02%
2019/02/26	0	0.00	11	20.80	20.80	-11	27,282	-0.04%
2019/02/25	16	20.73	40	20.75	20.75	-24	27,137	-0.09%
2019/02/22	0	0.00	22	20.70	20.75	-22	26,958	-0.08%
2019/02/21	20	20.65	7	20.71	20.75	13	26,919	0.05%
2019/02/20	8	20.47	1	20.55	20.55	7	27,123	0.03%
2019/02/19	41	20.45	30.1	20.45	20.45	10.9	27,327	0.04%
2019/02/18	12	20.48	2	20.50	20.45	10	27,517	0.04%
2019/02/15	8	20.46	0	0.00	20.45	8	27,909	0.03%
2019/02/14	2	20.63	6	20.65	20.60	-4	28,469	-0.01%
2019/02/13	2	20.63	2	20.65	20.60	0	28,526	0.00%
2019/02/12	8	20.39	3	20.52	20.55	5	28,385	0.02%
2019/02/11	13	20.55	0	0.00	20.45	13	27,998	0.05%
2019/01/30	0	0.00	11.1	20.64	20.70	-11.1	27,590	-0.04%
2019/01/29	1	20.40	15	20.47	20.55	-14	27,382	-0.05%
2019/01/28	22	20.64	9	20.63	20.70	13	27,299	0.05%
2019/01/25	52.1	20.55	41	20.60	20.60	11.1	27,101	0.04%
2019/01/24	0	0.00	6	20.41	20.40	-6	26,799	-0.02%
2019/01/23	5	20.41	5.3	20.45	20.35	-0.3	27,098	0.00%
2019/01/22	101	20.25	5	20.34	20.50	96	27,099	0.35%	大買/
2019/01/21	101	20.20	15	20.19	20.25	86	26,915	0.32%	大買/
2019/01/18	2	19.95	1	19.95	19.95	1	27,051	0.00%
2019/01/16	51	20.05	0	0.00	20.05	51	28,259	0.18%
2019/01/15	11	20.15	0	0.00	20.15	11	28,265	0.04%
2019/01/14	3	19.97	9	19.95	20.10	-6	28,092	-0.02%
2019/01/11	3	20.10	2	20.25	20.10	1	28,288	0.00%
2019/01/10	3	20.07	0	0.00	20.20	3	28,063	0.01%
2019/01/09	20	20.05	59	20.17	20.25	-39	27,976	-0.14%
2019/01/08	3	19.90	0	0.00	19.95	3	27,952	0.01%
2019/01/07	3	20.03	18.4	20.05	20.10	-15.4	28,441	-0.05%
2019/01/04	48	19.74	1	19.80	19.80	47	29,344	0.16%
2019/01/03	1	20.00	2	20.03	20.00	-1	30,352	0.00%
2019/01/02	17	19.88	0	0.00	19.90	17	30,669	0.06%
2018/12/28	1	20.00	3.7	20.12	20.20	-2.7	30,755	-0.01%
2018/12/27	11	19.90	1	20.00	19.95	10	30,893	0.03%
2018/12/26	0	0.00	2	19.90	19.80	-2	31,347	-0.01%
2018/12/25	14	19.75	30	19.70	19.75	-16	31,571	-0.05%
2018/12/24	130.1	19.85	2	19.85	19.85	128.1	31,770	0.40%	大買/鉅額交易
2018/12/21	8	19.92	0	0.00	19.90	8	32,371	0.02%
2018/12/20	14	19.96	0	0.00	19.95	14	32,619	0.04%
2018/12/19	5	20.00	0	0.00	20.15	5	32,555	0.02%
2018/12/18	14	20.04	200	20.05	20.00	-186	32,766	-0.57%	大賣/鉅額交易
2018/12/17	11.1	20.25	1	20.35	20.20	10.1	33,529	0.03%
2018/12/14	45	20.34	52	20.33	20.45	-7	34,004	-0.02%
2018/12/13	1	19.95	1	20.10	20.10	0	33,884	0.00%
2018/12/12	82	19.91	2	19.95	19.90	80	33,804	0.24%
2018/12/11	15	19.93	0	0.00	20.00	15	32,968	0.05%
2018/12/10	38	20.01	12	20.00	20.00	26	32,772	0.08%
2018/12/07	29	20.23	10	20.30	20.20	19	32,513	0.06%
2018/12/06	26	20.26	0	0.00	20.35	26	32,465	0.08%
2018/12/05	8	20.46	0	0.00	20.45	8	32,426	0.02%
2018/12/04	2	20.65	3	20.65	20.65	-1	32,496	0.00%
2018/12/03	1	20.70	10	20.71	20.70	-9	32,469	-0.03%
2018/11/30	7	20.45	0	0.00	20.45	7	32,270	0.02%
2018/11/29	14	20.49	3	20.70	20.40	11	31,986	0.03%
2018/11/28	2	20.53	0	0.00	20.60	2	31,806	0.01%
2018/11/27	4	20.54	0	0.00	20.60	4	31,712	0.01%
2018/11/26	5	20.81	3	20.90	20.65	2	31,800	0.01%
2018/11/23	107	20.55	56	20.55	20.50	51	31,676	0.16%	大買/
2018/11/22	7	20.69	0.2	20.80	20.70	6.8	31,618	0.02%
2018/11/21	5.1	20.82	0	0.00	20.85	5.1	31,646	0.02%
2018/11/20	105	21.15	2	21.05	21.00	103	31,556	0.33%	大買/鉅額交易
2018/11/19	106.1	21.00	6	21.20	21.35	100.1	31,507	0.32%	大買/
2018/11/16	2	20.85	5.3	20.91	21.10	-3.3	31,257	-0.01%
2018/11/15	4	20.69	0	0.00	20.70	4	30,961	0.01%
2018/11/14	46	20.84	42	20.84	20.70	4	30,812	0.01%
2018/11/13	16	20.67	4	20.89	20.90	12	30,538	0.04%
2018/11/12	2	21.20	100	21.15	21.10	-98	30,184	-0.32%
2018/11/09	5	21.00	4	21.00	21.15	1	30,503	0.00%
2018/11/08	5	21.02	4	21.18	21.20	1	30,660	0.00%
2018/11/07	0	0.00	3	20.90	21.00	-3	30,638	-0.01%
2018/11/06	3	20.68	0	0.00	20.75	3	31,190	0.01%
2018/11/05	3	20.55	3	20.72	20.75	0	31,357	0.00%
2018/11/02	1	20.80	20	20.49	20.80	-19	31,507	-0.06%
2018/11/01	117	20.42	8.7	20.49	20.35	108.3	31,652	0.34%	大買/鉅額交易
2018/10/31	3	20.27	3	20.40	20.65	0	32,056	0.00%
2018/10/30	4	19.86	4	19.95	19.95	0	31,843	0.00%
2018/10/29	7.3	19.83	6	19.98	19.80	1.3	32,258	0.00%
2018/10/26	8	20.01	6	19.98	19.90	2	32,467	0.01%
2018/10/25	24.1	19.92	78	19.93	19.90	-53.9	32,549	-0.17%
2018/10/24	46	20.47	9.1	20.56	20.40	36.9	32,425	0.11%
2018/10/23	7.1	20.90	1	20.90	20.95	6.1	31,694	0.02%
2018/10/22	2	21.05	0	0.00	21.10	2	31,566	0.01%
2018/10/19	11	20.92	0	0.00	21.15	11	32,037	0.03%
2018/10/18	3	21.08	1	21.15	21.15	2	31,970	0.01%
2018/10/17	3	21.15	0	0.00	21.05	3	32,056	0.01%
2018/10/16	3	21.10	1	21.35	21.15	2	32,242	0.01%
2018/10/15	18	21.28	40	21.27	21.20	-22	32,038	-0.07%
2018/10/12	11	21.12	2.3	21.26	21.70	8.7	31,832	0.03%
2018/10/11	272.1	21.34	212	21.39	21.15	60.1	30,930	0.19%	大買/大賣/
2018/10/09	0	0.00	10	22.90	22.75	-10	29,737	-0.03%
2018/10/08	1	22.50	0	0.00	22.55	1	29,411	0.00%
2018/10/05	0.1	22.70	17	22.58	22.70	-16.9	29,290	-0.06%
2018/10/04	0	0.00	38.1	22.77	22.95	-38.1	29,177	-0.13%
2018/10/03	5	22.40	5.7	22.41	22.50	-0.7	28,887	0.00%
2018/10/02	20	22.53	0	0.00	22.60	20	29,147	0.07%
2018/10/01	8.1	22.89	5	22.95	22.95	3.1	29,637	0.01%
2018/09/28	1	22.80	28	22.94	23.00	-27	30,451	-0.09%
2018/09/27	0	0.00	21	22.76	23.00	-21	30,471	-0.07%
2018/09/26	5	22.45	0	0.00	22.40	5	30,306	0.02%
2018/09/25	11.1	22.43	11	22.55	22.60	0.1	31,058	0.00%
2018/09/21	1.1	22.31	11	22.35	22.45	-9.9	31,317	-0.03%
2018/09/20	2.1	22.12	20.4	22.11	22.15	-18.4	31,159	-0.06%
2018/09/19	0.1	21.70	25.6	21.71	21.80	-25.5	31,153	-0.08%
2018/09/18	0	0.00	20	21.50	21.55	-20	31,334	-0.06%
2018/09/17	2	21.35	2	21.40	21.45	0	31,536	0.00%
2018/09/14	0	0.00	3	21.25	21.40	-3	31,735	-0.01%
2018/09/13	3.1	21.10	0	0.00	21.20	3.1	31,826	0.01%
2018/09/12	0.1	21.20	10	21.15	21.20	-9.9	31,995	-0.03%
2018/09/10	0	0.00	28.2	21.25	21.30	-28.2	32,670	-0.09%
2018/09/07	7	21.05	0	0.00	21.15	7	33,066	0.02%
2018/09/06	0	0.00	2	21.13	21.15	-2	33,457	-0.01%
2018/09/05	5	21.25	0	0.00	21.20	5	33,573	0.01%
2018/09/04	0	0.00	6	21.48	21.55	-6	33,601	-0.02%
2018/09/03	8	21.29	0	0.00	21.35	8	33,598	0.02%
2018/08/31	12	21.35	19	21.33	21.60	-7	33,693	-0.02%
2018/08/30	1	21.30	1	21.35	21.35	0	33,603	0.00%
2018/08/24	0	0.00	21	21.45	21.45	-21	34,107	-0.06%
2018/08/23	1	21.55	8	21.43	21.55	-7	35,043	-0.02%
2018/08/22	0	0.00	4	21.45	21.50	-4	35,855	-0.01%
2018/08/21	1	21.40	3	21.40	21.40	-2	35,721	-0.01%
2018/08/20	7	21.24	2	21.25	21.30	5	35,805	0.01%
2018/08/17	4	21.20	2	21.20	21.15	2	35,930	0.01%
2018/08/16	3	20.98	24	21.22	20.95	-21	35,907	-0.06%
2018/08/15	0	0.00	3	21.25	21.30	-3	35,832	-0.01%
2018/08/14	5.2	21.05	1	20.90	21.20	4.2	35,891	0.01%
2018/08/13	36	21.14	22	21.27	20.80	14	36,053	0.04%
2018/08/10	3	21.27	2	21.20	21.30	1	35,638	0.00%
2018/08/09	8	21.23	3	21.27	21.15	5	35,807	0.01%
2018/08/08	1	21.45	3	21.50	21.40	-2	35,680	-0.01%
2018/08/07	1	21.40	7	21.49	21.45	-6	35,769	-0.02%
2018/08/06	1	21.30	12	21.37	21.45	-11	35,645	-0.03%
2018/08/03	3	20.97	22	21.08	21.20	-19	36,403	-0.05%
2018/08/02	8	20.79	7	21.03	20.75	1	36,266	0.00%
2018/08/01	4	20.84	16	20.96	21.10	-12	36,116	-0.03%
2018/07/31	3	20.68	4	20.80	20.75	-1	35,911	0.00%
2018/07/30	15	20.53	14.4	20.69	20.50	0.6	35,161	0.00%
2018/07/27	3	20.53	13	20.53	20.65	-10	35,318	-0.03%
2018/07/26	8	20.44	0	0.00	20.55	8	35,521	0.02%
2018/07/25	5	20.51	10	20.53	20.50	-5	35,512	-0.01%
2018/07/24	5	20.46	7	20.50	20.50	-2	35,542	-0.01%
2018/07/23	32	20.42	0	0.00	20.45	32	35,543	0.09%
2018/07/20	3	20.50	8.1	20.52	20.50	-5.1	35,461	-0.01%
2018/07/19	23	20.43	0	0.00	20.40	23	35,508	0.06%
2018/07/18	16	20.55	10	20.70	20.60	6	35,237	0.02%
2018/07/17	18	20.53	0	0.00	20.50	18	35,090	0.05%
2018/07/16	11	20.67	1	20.75	20.65	10	35,177	0.03%
2018/07/12	5	20.40	8	20.55	20.55	-3	35,699	-0.01%
2018/07/11	4	20.36	1	20.40	20.45	3	35,729	0.01%
2018/07/10	39.1	20.54	0	0.00	20.40	39.1	35,582	0.11%
2018/07/09	37	20.49	1	20.60	20.50	36	35,451	0.10%
2018/07/06	24.1	21.51	33	21.54	21.50	-9	34,888	-0.03%
2018/07/05	2	21.65	10	21.65	21.70	-8	34,150	-0.02%
2018/07/04	2	21.60	86	21.65	21.80	-84	34,001	-0.25%
2018/07/03	2	21.73	1	21.75	21.65	1	34,097	0.00%
2018/07/02	3	21.75	26	21.75	21.70	-23	33,726	-0.07%
2018/06/29	0	0.00	2	22.05	21.95	-2	33,189	-0.01%
2018/06/28	5	21.77	0	0.00	21.75	5	32,256	0.02%
2018/06/27	1	21.85	0.4	21.90	21.90	0.6	31,673	0.00%
2018/06/26	4	21.90	24	21.90	21.75	-20	31,466	-0.06%
2018/06/25	9	21.90	2	21.80	21.75	7	31,504	0.02%
2018/06/22	6	21.75	5	21.77	21.85	1	31,675	0.00%
2018/06/21	0.1	21.75	0	0.00	21.70	0.1	31,678	0.00%
2018/06/20	30	21.65	4	21.88	21.85	26	32,358	0.08%
2018/06/19	11	21.70	1	21.70	21.60	10	32,291	0.03%
2018/06/15	17	21.85	3	21.88	22.15	14	31,926	0.04%
2018/06/14	10	22.03	3	21.98	21.90	7	31,544	0.02%
2018/06/13	0	0.00	8	22.29	22.35	-8	31,192	-0.03%
2018/06/12	2.1	22.15	5	22.22	22.10	-2.9	32,170	-0.01%
2018/06/11	2	22.30	44	22.25	22.35	-42	32,173	-0.13%
2018/06/08	0	0.00	17	22.35	22.35	-17	32,354	-0.05%
2018/06/06	0	0.00	25	22.33	22.45	-25	32,693	-0.08%
2018/06/05	7	22.06	5	22.04	22.20	2	32,579	0.01%
2018/06/04	17	21.75	2	21.75	21.95	15	32,605	0.05%
2018/06/01	2	21.68	0	0.00	21.70	2	32,787	0.01%
2018/05/31	1	21.70	0	0.00	21.60	1	33,175	0.00%
2018/05/30	42	21.71	1.2	21.87	21.60	40.8	32,648	0.13%
2018/05/29	4	22.10	1	22.05	22.15	3	32,291	0.01%
2018/05/28	2	22.25	61	22.21	22.20	-59	32,740	-0.18%
2018/05/25	3	22.25	20.2	22.21	22.20	-17.2	33,246	-0.05%
2018/05/24	1	22.10	5	22.20	22.15	-4	33,535	-0.01%
2018/05/23	2.2	22.10	5	22.10	22.15	-2.8	33,524	-0.01%
2018/05/22	0	0.00	27	22.19	22.15	-27	33,611	-0.08%
2018/05/21	0	0.00	5.2	22.20	22.15	-5.2	33,968	-0.02%
2018/05/18	0	0.00	7	22.10	22.10	-7	34,052	-0.02%
2018/05/17	5	22.00	15	22.02	22.05	-10	34,396	-0.03%
2018/05/16	1	21.95	10	21.99	22.05	-9	34,495	-0.03%
2018/05/15	5	21.91	7	21.99	21.90	-2	35,444	-0.01%
2018/05/14	45	22.13	16.9	22.07	22.10	28.1	36,559	0.08%
2018/05/11	19	21.58	83.3	21.84	21.95	-64.3	36,817	-0.17%
2018/05/10	0	0.00	8	21.50	21.45	-8	36,033	-0.02%
2018/05/09	0	0.00	5	21.47	21.45	-5	35,954	-0.01%
2018/05/08	3	21.30	3.2	21.29	21.35	-0.2	36,181	0.00%
2018/05/07	7	21.10	0	0.00	21.10	7	36,271	0.02%
2018/05/04	5	21.03	0	0.00	21.05	5	36,765	0.01%
2018/05/03	2	21.13	3.7	21.07	21.10	-1.7	37,037	0.00%
2018/05/02	8	21.22	2	21.20	21.15	6	37,884	0.02%
2018/04/30	3	21.30	25	21.30	21.25	-22	38,526	-0.06%
2018/04/27	2	21.20	22	21.34	21.35	-20	39,624	-0.05%
2018/04/26	7	21.24	1	21.20	21.25	6	39,821	0.02%
2018/04/25	3	21.17	0	0.00	21.40	3	39,885	0.01%
2018/04/24	5	21.24	0	0.00	21.30	5	40,058	0.01%
2018/04/23	6	21.36	0	0.00	21.35	6	40,177	0.01%
2018/04/20	14	21.55	1	21.55	21.55	13	40,476	0.03%
2018/04/19	0	0.00	27	21.62	21.70	-27	40,704	-0.07%
2018/04/18	1	21.45	13	21.49	21.50	-12	40,460	-0.03%
2018/04/17	19	21.14	0.3	21.20	21.10	18.8	40,553	0.05%
2018/04/16	10	21.41	0.2	21.55	21.55	9.8	40,924	0.02%
2018/04/13	0	0.00	10	21.59	21.60	-10	41,291	-0.02%
2018/04/12	2	21.40	11	21.51	21.40	-9	42,091	-0.02%
2018/04/11	0	0.00	10.5	21.27	21.50	-10.5	42,407	-0.02%
2018/04/10	3.5	21.09	14	21.10	21.05	-10.5	42,605	-0.02%
2018/04/09	7	20.95	6.8	21.01	21.00	0.2	42,693	0.00%
2018/04/03	31	20.89	0	0.00	20.90	31	42,305	0.07%
2018/04/02	10	21.14	0.3	21.15	21.05	9.7	42,226	0.02%
2018/03/30	3	21.15	18	21.19	21.20	-15	42,684	-0.04%
2018/03/29	5.4	21.00	0	0.00	20.90	5.4	42,855	0.01%
2018/03/28	11	21.00	1	20.95	21.00	10	42,682	0.02%
2018/03/27	1	21.10	10	21.25	21.15	-9	42,510	-0.02%
2018/03/26	9	21.01	1	21.00	21.05	8	42,362	0.02%
2018/03/23	84	21.05	5	21.10	20.95	79	42,341	0.19%
2018/03/22	0.3	21.50	2	21.58	21.55	-1.7	41,665	0.00%
2018/03/21	6	21.48	1	21.50	21.50	5	41,595	0.01%
2018/03/20	1	21.55	8	21.54	21.55	-7	41,940	-0.02%
2018/03/19	9	21.37	41	21.60	21.60	-32	42,411	-0.08%
2018/03/16	49	21.29	0.9	21.40	21.30	48.1	42,333	0.11%
2018/03/15	2	21.68	5	21.75	21.60	-3	41,350	-0.01%
2018/03/14	1	21.70	2	21.88	21.80	-1	41,261	0.00%
2018/03/13	2	21.90	3	21.92	21.90	-1	41,012	0.00%
2018/03/12	8	21.86	62	21.82	21.90	-54	40,888	-0.13%
2018/03/09	0	0.00	9	21.72	21.65	-9	41,045	-0.02%
2018/03/08	2	21.58	0.1	21.60	21.60	1.9	41,320	0.00%
2018/03/07	31	21.47	0	0.00	21.40	31	41,693	0.07%
2018/03/06	2	21.60	7	21.67	21.70	-5	41,997	-0.01%
2018/03/05	0	0.00	8	21.70	21.50	-8	42,307	-0.02%
2018/03/02	1.1	21.55	6	21.51	21.65	-4.9	41,960	-0.01%
2018/03/01	2	21.50	15	21.53	21.50	-13	41,744	-0.03%
2018/02/27	0	0.00	71	21.46	21.35	-71	41,174	-0.17%
2018/02/26	0	0.00	7	21.46	21.40	-7	40,717	-0.02%
2018/02/23	10	21.30	3	21.23	21.25	7	40,645	0.02%
2018/02/22	10	20.90	1	21.10	21.20	9	42,130	0.02%
2018/02/21	5	20.90	36	21.01	21.10	-31	42,643	-0.07%
2018/02/12	15	20.61	2	20.65	20.60	13	42,169	0.03%
2018/02/09	11	20.29	2	20.40	20.35	9	42,068	0.02%
2018/02/08	8.5	20.58	9	20.63	20.60	-0.6	41,488	0.00%
2018/02/07	21	20.35	34.5	20.35	20.35	-13.5	41,165	-0.03%
2018/02/06	114	19.86	167	20.06	19.70	-53	40,071	-0.13%	大買/大賣/
2018/02/05	10	20.85	10	20.90	20.85	0	38,605	0.00%
2018/02/02	8	21.11	0	0.00	21.30	8	38,047	0.02%
2018/02/01	7	21.30	27.3	21.30	21.30	-20.3	37,838	-0.05%
2018/01/31	11	21.11	2	21.05	21.30	9	37,489	0.02%
2018/01/30	30	21.15	3	21.15	21.10	27	37,024	0.07%
2018/01/29	0	0.00	27	21.40	21.20	-27	36,554	-0.07%
2018/01/26	17	21.13	0.1	21.15	21.15	16.9	35,918	0.05%
2018/01/25	10	21.08	10	21.24	21.30	0	35,288	0.00%
2018/01/24	27.1	20.95	73	20.95	21.05	-45.9	34,288	-0.13%
2018/01/23	120	21.33	33	21.29	21.30	87	33,227	0.26%	大買/
2018/01/22	1.5	21.83	72.1	21.79	21.85	-70.6	31,983	-0.22%
2018/01/19	71.2	21.65	1.9	21.70	21.70	69.3	31,896	0.22%
2018/01/18	0	0.00	1	21.90	21.90	-1	31,753	0.00%
2018/01/17	11	21.81	58	22.00	22.00	-47	31,366	-0.15%
2018/01/16	75	21.98	29	22.13	22.00	46	31,197	0.15%
2018/01/15	2	22.13	104	21.98	22.15	-102	30,820	-0.33%	大賣/鉅額交易
2018/01/12	10	21.69	2.4	21.73	21.75	7.6	30,268	0.03%
2018/01/11	5	21.55	4.3	21.55	21.70	0.7	30,007	0.00%
2018/01/10	3	21.52	57.3	21.56	21.70	-54.3	29,985	-0.18%
2018/01/09	20	21.22	11	21.35	21.40	9	29,340	0.03%
2018/01/08	23	21.25	53	21.37	21.50	-30	28,915	-0.10%
2018/01/05	1	20.85	16	20.82	20.90	-15	27,919	-0.05%
2018/01/04	0	0.00	8	20.68	20.65	-8	27,726	-0.03%
2018/01/03	5	20.50	71	20.60	20.65	-66	27,627	-0.24%
2018/01/02	8	20.37	4	20.40	20.45	4	27,589	0.01%