中信金 (2891)-臺銀-高雄券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
31.50
漲跌
▲0.55
漲幅
+1.78%
成交量
40,094張
產業
上市金融類股
2794人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1.5	31.43	11.1	31.74	31.50	-9.6	40,960	-0.02%
2024/04/16	31.1	31.09	9	31.09	30.95	22.1	40,923	0.05%
2024/04/15	4.1	31.77	2	32.03	31.95	2.1	40,429	0.01%
2024/04/12	1.3	31.79	0	0.00	31.75	1.3	40,770	0.00%
2024/04/11	1	31.70	0	0.00	31.95	1	40,863	0.00%
2024/04/10	14.3	31.95	18.5	32.25	31.85	-4.1	41,139	-0.01%
2024/04/09	5.1	32.15	8.5	32.19	32.15	-3.4	41,635	-0.01%
2024/04/08	0.1	32.00	20.2	31.88	32.05	-20.1	41,979	-0.05%
2024/04/03	18.2	31.59	7.2	31.89	31.45	11	41,810	0.03%
2024/04/02	22.3	31.84	0.2	31.80	31.80	22.1	41,734	0.05%
2024/04/01	18.3	31.87	33.2	31.78	31.65	-14.9	41,763	-0.04%
2024/03/29	0.1	32.53	54.6	32.93	33.05	-54.4	41,294	-0.13%
2024/03/28	0.6	32.28	4.4	32.25	32.40	-3.8	40,295	-0.01%
2024/03/27	1	32.10	59.1	32.21	32.60	-58.1	39,833	-0.15%
2024/03/26	0.1	31.70	25	31.96	31.80	-24.9	39,715	-0.06%
2024/03/25	1.1	31.79	3	31.80	31.70	-1.9	40,159	0.00%
2024/03/22	277.1	32.60	293.4	31.80	31.90	-16.3	40,539	-0.04%	大買/大賣/
2024/03/21	0.1	31.75	34	32.09	31.95	-33.9	40,415	-0.08%
2024/03/20	24.4	31.40	11.3	31.39	31.25	13.1	40,546	0.03%
2024/03/19	0.1	31.55	0.5	31.65	31.75	-0.4	40,945	0.00%
2024/03/18	4.3	31.42	12	31.45	31.50	-7.7	40,987	-0.02%
2024/03/15	0.4	31.41	22	31.64	31.75	-21.7	41,028	-0.05%
2024/03/14	16.5	31.84	34.2	31.98	32.00	-17.7	40,281	-0.04%
2024/03/13	13.2	31.64	74.4	31.14	31.85	-61.2	40,118	-0.15%
2024/03/12	0.7	30.31	5	30.38	30.45	-4.3	38,730	-0.01%
2024/03/11	14	30.10	5.2	30.26	30.30	8.8	38,819	0.02%
2024/03/08	0.4	30.20	19	30.06	30.20	-18.6	38,852	-0.05%
2024/03/07	0	0.00	31.4	29.66	29.80	-31.4	38,308	-0.08%
2024/03/06	3	29.48	4.1	29.49	29.50	-1.1	38,080	0.00%
2024/03/05	1.1	29.06	2	29.00	29.15	-0.9	38,671	0.00%
2024/03/04	0	0.00	13	29.21	29.20	-13	39,027	-0.03%
2024/03/01	9	29.23	0	0.00	29.05	9	39,567	0.02%
2024/02/29	1	29.10	9	29.36	29.40	-8	39,774	-0.02%
2024/02/27	0.1	29.07	0.4	29.15	29.00	-0.3	39,506	0.00%
2024/02/26	3	29.08	7.3	29.23	29.10	-4.3	39,708	-0.01%
2024/02/23	20	29.00	15.4	29.06	28.90	4.6	39,946	0.01%
2024/02/22	0	0.00	36.5	29.22	29.30	-36.5	40,476	-0.09%
2024/02/21	0.1	29.00	18.5	28.95	28.95	-18.4	40,628	-0.05%
2024/02/20	10.7	28.78	34.4	28.95	29.00	-23.7	40,852	-0.06%
2024/02/19	2	28.50	22.7	28.63	28.70	-20.7	41,036	-0.05%
2024/02/16	2	28.25	2	28.35	28.25	0	41,940	0.00%
2024/02/15	7	28.44	70	28.37	28.40	-63	42,544	-0.15%
2024/02/05	8	28.26	2	28.25	28.15	6	42,264	0.01%
2024/02/02	21.6	28.24	3	28.25	28.30	18.6	42,121	0.04%
2024/02/01	0	0.00	15	28.63	28.65	-15	41,868	-0.04%
2024/01/31	1	28.30	1	28.40	28.45	0	41,496	0.00%
2024/01/30	1	28.45	0	28.50	28.40	1	41,448	0.00%
2024/01/29	1	28.40	14	28.51	28.50	-13	41,631	-0.03%
2024/01/26	0	0.00	37.1	28.46	28.50	-37.1	42,284	-0.09%
2024/01/25	0	0.00	4.1	28.12	28.15	-4.1	41,874	-0.01%
2024/01/24	14	27.93	4	27.90	28.00	10	41,763	0.02%
2024/01/23	0	0.00	1	28.05	28.10	-1	41,710	0.00%
2024/01/22	0	28.00	2	28.15	28.20	-2	41,516	0.00%
2024/01/19	5.5	27.77	0	0.00	27.90	5.5	41,418	0.01%
2024/01/18	0.1	27.75	56.6	27.79	27.85	-56.5	41,266	-0.14%
2024/01/17	11.8	27.58	60	27.53	27.55	-48.2	40,993	-0.12%
2024/01/16	9	27.75	5	28.05	27.95	4	40,075	0.01%
2024/01/15	0	0.00	24	28.20	28.15	-24	39,622	-0.06%
2024/01/12	5.5	28.02	7	28.10	28.05	-1.5	40,082	0.00%
2024/01/11	2.5	28.26	186	28.22	28.35	-183.5	40,188	-0.46%	大賣/鉅額交易
2024/01/10	2.7	27.84	3	28.07	28.05	-0.3	40,432	0.00%
2024/01/09	3.3	28.18	20	28.30	28.10	-16.7	40,259	-0.04%
2024/01/08	0	0.00	11	28.31	28.40	-11	40,118	-0.03%
2024/01/05	1.3	28.11	31.5	28.05	28.10	-30.2	39,708	-0.08%
2024/01/04	2	28.15	16	28.20	28.15	-14	39,981	-0.04%
2024/01/03	2	27.90	15	28.08	28.20	-13	40,301	-0.03%
2024/01/02	3	28.10	15.7	28.13	28.35	-12.7	39,794	-0.03%
2023/12/29	1.2	28.20	6	28.32	28.35	-4.8	39,694	-0.01%
2023/12/28	0	0.00	21	28.15	28.40	-21	40,119	-0.05%
2023/12/27	0	0.00	6.2	27.98	28.10	-6.2	39,994	-0.02%
2023/12/26	3	28.00	13	27.96	28.00	-10	39,736	-0.03%
2023/12/25	1	27.65	6	27.85	27.85	-5	39,749	-0.01%
2023/12/22	6.2	27.67	3	27.67	27.75	3.2	39,841	0.01%
2023/12/21	2.1	27.61	4	27.74	27.85	-1.9	39,823	0.00%
2023/12/20	8.2	27.80	15.9	27.83	27.80	-7.7	39,621	-0.02%
2023/12/19	7.9	27.93	13.1	28.08	28.25	-5.2	39,245	-0.01%
2023/12/18	0	0.00	10	28.27	28.25	-10	39,215	-0.03%
2023/12/15	5.9	28.16	12.8	28.26	28.15	-7	39,079	-0.02%
2023/12/14	2	28.00	36.8	28.26	28.45	-34.8	38,507	-0.09%
2023/12/13	6	27.82	9.5	27.88	27.95	-3.5	37,644	-0.01%
2023/12/12	0	0.00	10	27.60	27.60	-10	37,938	-0.03%
2023/12/11	1	27.25	13.2	27.31	27.40	-12.2	37,935	-0.03%
2023/12/08	15	27.40	46.4	27.35	27.50	-31.4	37,985	-0.08%
2023/12/07	12	26.81	1	26.85	26.85	11	37,292	0.03%
2023/12/06	3.1	26.90	6	26.99	27.10	-2.9	37,464	-0.01%
2023/12/05	17.3	26.62	2	26.60	26.75	15.3	37,353	0.04%
2023/12/04	9	26.87	2	26.85	26.90	7	37,050	0.02%
2023/12/01	13.4	26.97	0	0.00	26.95	13.4	36,998	0.04%
2023/11/30	0.1	27.20	46	27.07	27.35	-45.9	36,882	-0.12%
2023/11/29	17	26.93	0	0.00	26.85	17	35,893	0.05%
2023/11/28	3.1	27.20	24.1	27.20	27.15	-21	35,403	-0.06%
2023/11/27	15.2	26.99	1.2	27.01	26.70	14	35,110	0.04%
2023/11/24	17.3	26.70	3	26.70	26.75	14.3	34,855	0.04%
2023/11/23	4.6	26.74	10	26.72	26.85	-5.4	34,580	-0.02%
2023/11/22	3.2	27.07	27	27.10	27.20	-23.8	34,138	-0.07%
2023/11/21	7	27.05	9.5	27.09	27.05	-2.5	33,878	-0.01%
2023/11/20	3.1	26.64	8.2	26.75	26.85	-5.1	33,355	-0.02%
2023/11/17	35	26.85	27	26.86	26.85	8	33,129	0.02%
2023/11/16	0	0.00	5	26.61	26.85	-5	33,127	-0.02%
2023/11/15	7	26.76	92.1	26.53	26.80	-85.1	32,938	-0.26%
2023/11/14	3	26.00	62.3	26.10	26.15	-59.3	32,064	-0.18%
2023/11/13	9	25.57	7.7	25.64	25.60	1.3	32,148	0.00%
2023/11/10	6	25.38	6	25.46	25.50	0	32,748	0.00%
2023/11/09	0	25.30	13.5	25.30	25.35	-13.5	33,119	-0.04%
2023/11/08	2	25.10	8	25.13	25.10	-6	33,673	-0.02%
2023/11/07	0	25.15	2	25.15	25.15	-2	33,742	-0.01%
2023/11/06	1	25.30	5	25.33	25.30	-4	33,942	-0.01%
2023/11/03	7.3	25.25	29.5	25.23	25.35	-22.2	34,020	-0.07%
2023/11/02	0	0.00	1.1	24.70	24.70	-1.1	33,840	0.00%
2023/11/01	9	24.36	4	24.40	24.35	5	34,213	0.01%
2023/10/31	0.1	24.31	15	24.26	24.35	-14.9	35,314	-0.04%
2023/10/30	6.2	24.31	4	24.35	24.35	2.2	36,096	0.01%
2023/10/27	1	24.55	1	24.70	24.60	0	36,463	0.00%
2023/10/26	20.2	24.51	0	0.00	24.35	20.2	36,899	0.05%
2023/10/25	4	24.63	0.6	24.65	24.65	3.4	36,740	0.01%
2023/10/24	9.7	24.39	0.4	24.45	24.45	9.4	36,657	0.03%
2023/10/23	14.1	24.38	80.5	24.35	24.35	-66.4	36,617	-0.18%
2023/10/20	5.4	24.43	1.5	24.63	24.65	3.9	36,642	0.01%
2023/10/19	11	24.86	0	0.00	24.85	11	36,495	0.03%
2023/10/18	3	24.97	5.3	25.03	25.15	-2.3	36,784	-0.01%
2023/10/17	5.3	25.07	1.3	25.07	25.15	4	36,806	0.01%
2023/10/16	1	25.10	6	25.29	25.35	-5	37,220	-0.01%
2023/10/13	16.2	25.04	4	25.09	25.15	12.2	37,555	0.03%
2023/10/12	61	25.20	9.5	25.06	25.20	51.5	38,011	0.14%
2023/10/11	0	24.80	50.4	24.78	24.90	-50.4	37,994	-0.13%
2023/10/06	4	24.20	1	24.25	24.25	3	37,359	0.01%
2023/10/05	0	0.00	1	23.90	24.10	-1	37,413	0.00%
2023/10/04	59.8	23.77	1	23.70	23.70	58.8	37,241	0.16%
2023/10/03	29.4	24.21	0	0.00	24.20	29.4	36,707	0.08%
2023/10/02	2	24.50	1.5	24.57	24.50	0.5	36,681	0.00%
2023/09/28	5	24.48	6.4	24.50	24.50	-1.4	37,388	0.00%
2023/09/27	10	24.36	2	24.43	24.40	8	37,331	0.02%
2023/09/26	1	24.50	1.9	24.40	24.55	-0.9	37,243	0.00%
2023/09/25	3	24.35	12.5	24.53	24.60	-9.5	37,073	-0.03%
2023/09/22	3.9	24.26	6	24.29	24.25	-2.2	37,010	-0.01%
2023/09/21	23.7	24.38	9	24.46	24.35	14.7	36,646	0.04%
2023/09/20	6	24.88	52.3	24.91	24.85	-46.3	36,037	-0.13%
2023/09/19	2.5	24.94	29	24.96	24.95	-26.5	35,721	-0.07%
2023/09/18	5.3	24.65	19.9	24.80	24.95	-14.6	35,670	-0.04%
2023/09/15	102.8	24.73	605.2	24.64	24.85	-502.4	35,673	-1.41%	大買/大賣/鉅額交易
2023/09/14	89.4	24.89	3.1	24.90	25.00	86.4	34,978	0.25%
2023/09/13	8.3	24.36	9	24.47	24.70	-0.8	34,861	0.00%
2023/09/12	514.5	24.19	21	24.27	24.35	493.5	35,158	1.40%	大買/鉅額交易
2023/09/11	111	24.11	15.9	24.16	24.25	95.1	35,157	0.27%	大買/
2023/09/08	12.6	23.91	11.7	24.00	24.05	0.9	35,079	0.00%
2023/09/07	10.2	23.60	0	0.00	23.60	10.2	35,101	0.03%
2023/09/06	9.5	23.80	0	0.00	23.65	9.5	35,328	0.03%
2023/09/05	4.7	23.91	14	24.00	24.00	-9.3	35,773	-0.03%
2023/09/04	2.4	23.91	11	23.85	23.95	-8.6	35,972	-0.02%
2023/09/01	8.2	23.85	0	0.00	23.80	8.2	36,246	0.02%
2023/08/31	6.4	23.75	0	0.00	23.85	6.4	36,367	0.02%
2023/08/30	8.5	23.92	4	23.93	23.90	4.5	36,238	0.01%
2023/08/29	63.3	23.85	0	0.00	24.00	63.3	36,282	0.17%
2023/08/28	2.2	23.71	5	23.69	23.80	-2.8	36,345	-0.01%
2023/08/25	16.9	23.61	5	23.75	23.50	11.9	37,283	0.03%
2023/08/24	5.2	23.87	0	0.00	23.85	5.2	37,333	0.01%
2023/08/23	45.3	23.58	1	23.55	23.70	44.3	37,180	0.12%
2023/08/22	57.4	23.50	3	23.55	23.55	54.4	37,194	0.15%
2023/08/21	11.3	23.86	18	23.81	23.85	-6.7	36,888	-0.02%
2023/08/18	7.6	23.44	17	23.61	23.35	-9.4	36,736	-0.03%
2023/08/17	23.6	23.02	21	22.97	23.25	2.6	36,714	0.01%
2023/08/16	152.2	23.32	2	23.20	23.40	150.2	36,242	0.41%	大買/鉅額交易
2023/08/15	38.9	23.95	16	24.05	23.90	22.9	35,831	0.06%
2023/08/14	39.3	24.28	78	24.38	24.30	-38.7	35,662	-0.11%
2023/08/11	16.3	24.87	0	0.00	24.90	16.3	35,686	0.05%
2023/08/10	11	24.74	5	24.75	24.90	6	35,825	0.02%
2023/08/09	3	24.68	4	24.71	24.80	-1	35,631	0.00%
2023/08/08	6.7	24.55	0	0.00	24.60	6.7	35,307	0.02%
2023/08/07	21.3	24.62	8	24.63	24.60	13.3	34,790	0.04%
2023/08/04	29.9	24.77	1	24.55	24.60	28.9	34,284	0.08%
2023/08/02	74.3	26.01	22	26.09	26.15	52.3	33,138	0.16%
2023/08/01	11.2	26.17	8	26.31	26.25	3.2	32,438	0.01%
2023/07/31	7	26.32	0	0.00	26.25	7	31,924	0.02%
2023/07/28	10.2	26.34	0	0.00	26.35	10.2	31,380	0.03%
2023/07/27	20.1	26.62	5.6	26.61	26.60	14.5	31,388	0.05%
2023/07/26	4	26.50	7.5	26.49	26.50	-3.5	31,543	-0.01%
2023/07/25	3	26.38	3	26.35	26.35	0	31,479	0.00%
2023/07/24	0	26.10	2	26.15	26.10	-2	31,318	-0.01%
2023/07/21	1.2	26.38	16.1	26.38	26.45	-14.9	30,989	-0.05%
2023/07/20	0	0.00	4	26.16	26.20	-4	30,342	-0.01%
2023/07/19	4.1	26.09	4	26.13	26.05	0.1	29,714	0.00%
2023/07/18	1.2	26.19	23	26.22	26.25	-21.8	29,118	-0.07%
2023/07/17	0.4	26.10	44.8	25.88	26.15	-44.4	28,487	-0.16%
2023/07/14	0	0.00	35.1	25.27	25.40	-35.1	27,827	-0.13%
2023/07/13	0.5	25.00	47	25.02	24.90	-46.5	27,228	-0.17%
2023/07/12	0.2	25.00	7.2	25.11	25.15	-7	27,253	-0.03%
2023/07/11	5	24.85	15	24.82	24.95	-10	27,101	-0.04%
2023/07/10	2.1	24.57	3	24.65	24.50	-0.9	27,102	0.00%
2023/07/07	0.2	24.49	11	24.52	24.60	-10.8	27,058	-0.04%
2023/07/06	48.1	24.42	30	24.55	24.50	18.1	27,061	0.07%
2023/07/05	0	0.00	1	25.05	24.95	-1	26,339	0.00%
2023/07/04	1.3	24.88	0	0.00	24.85	1.3	26,214	0.00%
2023/07/03	1	25.00	9.4	25.05	25.10	-8.4	26,297	-0.03%
2023/06/30	0	0.00	1	24.85	24.85	-1	26,497	0.00%
2023/06/28	0	0.00	10	24.75	25.00	-10	26,495	-0.04%
2023/06/27	13.1	24.70	0	0.00	24.75	13.1	26,487	0.05%
2023/06/26	0	0.00	0.8	25.00	24.95	-0.8	26,395	0.00%
2023/06/21	0.1	24.95	2	24.95	25.10	-1.9	26,351	-0.01%
2023/06/20	30.1	24.90	1	25.00	25.05	29.1	26,306	0.11%
2023/06/19	0	24.65	6.9	24.96	25.05	-6.9	26,356	-0.03%
2023/06/16	3.2	24.64	6	24.74	24.55	-2.9	26,527	-0.01%
2023/06/15	4.1	24.66	0	0.00	24.70	4.1	26,373	0.02%
2023/06/14	0.2	24.82	2	24.80	24.75	-1.8	27,373	-0.01%
2023/06/13	5.2	24.90	4	24.85	24.80	1.1	28,420	0.00%
2023/06/12	16.1	24.87	1	25.25	24.80	15.1	28,709	0.05%
2023/06/09	7.3	25.11	40.5	25.15	25.20	-33.2	29,323	-0.11%
2023/06/08	1.1	24.60	10	24.60	24.65	-8.9	28,992	-0.03%
2023/06/07	3.1	24.52	3	24.52	24.60	0.1	29,102	0.00%
2023/06/06	1.4	24.38	7.5	24.46	24.45	-6.1	29,120	-0.02%
2023/06/05	0	0.00	4	24.45	24.45	-4	29,340	-0.01%
2023/06/02	8.3	24.25	7	24.36	24.30	1.3	29,560	0.00%
2023/06/01	3	24.30	10.5	24.47	24.30	-7.5	29,602	-0.03%
2023/05/31	0	0.00	6	24.45	24.30	-6	29,580	-0.02%
2023/05/30	0	0.00	6.5	24.52	24.50	-6.5	28,817	-0.02%
2023/05/29	0.1	24.35	4.9	24.33	24.40	-4.8	28,781	-0.02%
2023/05/26	11	24.09	8.2	24.14	24.10	2.8	29,081	0.01%
2023/05/25	19.1	24.12	0.4	24.20	24.10	18.7	28,947	0.06%
2023/05/24	20.1	24.35	25.6	24.48	24.50	-5.6	28,934	-0.02%
2023/05/23	5	24.65	3	24.65	24.60	2	28,789	0.01%
2023/05/22	2	24.55	35.7	24.49	24.55	-33.7	28,536	-0.12%
2023/05/19	2	24.23	14.5	24.28	24.40	-12.5	28,329	-0.04%
2023/05/18	1	23.95	13.3	24.06	24.10	-12.3	28,064	-0.04%
2023/05/17	0	0.00	20.2	23.77	23.80	-20.2	28,059	-0.07%
2023/05/16	3.1	23.45	11	23.49	23.55	-7.9	27,711	-0.03%
2023/05/15	1.1	23.16	8	23.17	23.35	-6.9	27,531	-0.03%
2023/05/12	6	23.16	8.3	23.19	23.10	-2.3	27,525	-0.01%
2023/05/11	4.2	23.29	1	23.30	23.30	3.2	27,439	0.01%
2023/05/10	13	23.23	6	23.26	23.30	7	27,382	0.03%
2023/05/09	7	23.32	3	23.32	23.30	4	27,491	0.01%
2023/05/08	0	0.00	17.1	23.25	23.35	-17.1	27,613	-0.06%
2023/05/05	0	23.10	9	23.05	23.05	-9	27,653	-0.03%
2023/05/04	4	23.07	41.2	23.05	23.10	-37.2	28,121	-0.13%
2023/05/03	0	0.00	53.4	22.92	22.95	-53.4	28,317	-0.19%
2023/05/02	1	22.80	9	22.82	22.90	-8	28,638	-0.03%
2023/04/28	0.1	22.45	4	22.53	22.60	-3.9	29,309	-0.01%
2023/04/27	0	0.00	0.9	22.45	22.40	-0.9	29,437	0.00%
2023/04/26	36	22.35	0	0.00	22.45	36	29,546	0.12%
2023/04/25	30.1	22.38	2	22.38	22.35	28.1	29,622	0.09%
2023/04/24	44	22.45	11	22.33	22.45	33	29,609	0.11%
2023/04/21	1.2	22.30	6	22.32	22.30	-4.8	29,753	-0.02%
2023/04/20	1	22.35	13	22.34	22.35	-12	29,896	-0.04%
2023/04/19	10.2	22.40	4	22.46	22.45	6.2	30,494	0.02%
2023/04/18	6.1	22.40	11	22.45	22.40	-4.9	30,543	-0.02%
2023/04/17	1.5	22.42	4	22.49	22.50	-2.5	31,004	-0.01%
2023/04/14	0	22.40	39	22.31	22.50	-39	30,952	-0.13%
2023/04/13	4	22.24	35	22.24	22.30	-31	30,912	-0.10%
2023/04/12	0.6	21.95	3	21.98	22.00	-2.4	30,712	-0.01%
2023/04/11	4.9	21.72	1	21.75	21.85	3.9	30,671	0.01%
2023/04/10	0	0.00	2	21.78	21.80	-2	30,480	-0.01%
2023/04/07	5.1	21.69	5	21.74	21.70	0.1	30,451	0.00%
2023/04/06	6.9	21.74	0	0.00	21.70	6.9	30,326	0.02%
2023/03/31	0	0.00	11	21.90	21.85	-11	30,257	-0.04%
2023/03/30	12.1	21.62	6	21.70	21.65	6.1	30,650	0.02%
2023/03/29	2	21.50	34	21.67	21.70	-32	31,339	-0.10%
2023/03/28	2	21.55	830	21.60	21.50	-828	32,113	-2.58%	大賣/鉅額交易
2023/03/27	5.2	21.41	6	21.45	21.45	-0.8	32,846	0.00%
2023/03/24	25	21.39	5.9	21.46	21.40	19.1	34,098	0.06%
2023/03/23	31.2	21.28	15	21.47	21.55	16.2	34,348	0.05%
2023/03/22	11.6	21.35	5	21.20	21.35	6.6	34,662	0.02%
2023/03/21	30	21.07	6	21.18	21.05	24	34,799	0.07%
2023/03/20	13.3	20.83	4	20.89	21.00	9.3	34,685	0.03%
2023/03/17	60.3	20.96	17	20.97	20.85	43.3	34,460	0.13%
2023/03/16	101.7	21.01	10	20.95	20.90	91.7	33,537	0.27%	大買/
2023/03/15	49.2	21.72	0	0.00	21.55	49.2	33,106	0.15%
2023/03/14	56.6	21.78	13	21.78	21.70	43.6	33,006	0.13%
2023/03/13	18.8	22.18	7	22.10	22.20	11.8	32,321	0.04%
2023/03/10	23.6	22.30	0	0.00	22.25	23.6	32,225	0.07%
2023/03/09	7	22.64	0	0.00	22.50	7	32,297	0.02%
2023/03/08	6.4	22.52	1	22.70	22.75	5.4	33,172	0.02%
2023/03/07	2	22.65	22.8	22.68	22.65	-20.8	33,327	-0.06%
2023/03/06	7.5	22.50	22	22.55	22.55	-14.5	33,101	-0.04%
2023/03/03	13.1	22.46	0	0.00	22.40	13.1	33,055	0.04%
2023/03/02	10.2	22.53	2	22.50	22.55	8.2	33,368	0.02%
2023/03/01	12	22.73	5	22.73	22.70	7	34,039	0.02%
2023/02/24	7.2	22.77	2	22.85	22.75	5.2	34,090	0.02%
2023/02/23	5.2	22.86	3	22.82	22.85	2.2	34,022	0.01%
2023/02/22	0	0.00	10	22.65	22.80	-10	34,302	-0.03%
2023/02/21	8.1	22.77	3	22.78	22.80	5.1	34,319	0.01%
2023/02/20	3	22.88	1	22.80	22.95	2	34,675	0.01%
2023/02/17	3	22.77	15.4	22.81	22.75	-12.3	35,011	-0.04%
2023/02/16	8.3	22.61	0	0.00	22.70	8.3	35,347	0.02%
2023/02/15	2.2	22.70	0	0.00	22.55	2.2	35,906	0.01%
2023/02/14	3.1	22.90	11	22.90	22.90	-7.9	35,542	-0.02%
2023/02/13	5	22.45	18	22.61	22.75	-13	35,761	-0.04%
2023/02/10	2.1	22.30	0	0.00	22.45	2.1	35,821	0.01%
2023/02/09	1	22.40	1	22.40	22.30	0	35,978	0.00%
2023/02/08	26	22.37	10	22.40	22.40	16	35,999	0.04%
2023/02/07	10	22.34	0.2	22.50	22.30	9.9	36,182	0.03%
2023/02/06	24.3	22.32	40.2	22.43	22.35	-15.9	36,204	-0.04%
2023/02/03	34.2	22.39	19	22.40	22.40	15.2	36,347	0.04%
2023/02/02	41.8	22.51	3.1	22.45	22.50	38.7	36,284	0.11%
2023/02/01	32.3	22.66	10	22.68	22.75	22.3	35,941	0.06%
2023/01/31	32.3	22.98	30	22.85	22.85	2.3	35,988	0.01%
2023/01/30	21.2	23.16	15.2	23.12	23.20	6	35,795	0.02%
2023/01/17	0	0.00	4	23.20	23.20	-4	35,026	-0.01%
2023/01/16	0	0.00	7	23.16	23.05	-7	35,085	-0.02%
2023/01/13	1.1	23.09	2	23.00	22.80	-0.9	35,071	0.00%
2023/01/12	7.3	23.00	5.1	22.90	22.90	2.2	35,746	0.01%
2023/01/11	2.2	23.01	3.1	23.08	23.10	-0.9	36,145	0.00%
2023/01/10	0.5	23.00	4.1	22.95	23.15	-3.6	36,281	-0.01%
2023/01/09	0	0.00	3	22.92	23.15	-3	36,241	-0.01%
2023/01/06	2	22.65	1	22.50	22.60	1	36,142	0.00%
2023/01/05	2	22.50	4	22.51	22.60	-2	36,911	-0.01%
2023/01/04	0.4	22.20	11	22.29	22.35	-10.7	36,655	-0.03%
2023/01/03	11	21.93	10	22.00	22.15	1	37,051	0.00%
2022/12/30	0	0.00	15	22.25	22.10	-15	37,123	-0.04%
2022/12/29	4	21.90	0	0.00	21.90	4	37,390	0.01%
2022/12/28	1.2	22.10	6	22.20	22.15	-4.8	37,930	-0.01%
2022/12/27	5	22.23	4	22.25	22.25	1	38,289	0.00%
2022/12/26	2	22.05	0	0.00	22.10	2	38,927	0.01%
2022/12/23	14.1	21.85	0	21.95	21.90	14	40,064	0.04%
2022/12/22	9	21.98	5	22.05	22.15	4	40,898	0.01%
2022/12/21	11.5	21.70	0	0.00	21.70	11.5	41,362	0.03%
2022/12/20	16	21.91	2	22.15	21.90	14	41,361	0.03%
2022/12/19	9	22.11	6	22.29	22.05	3	40,751	0.01%
2022/12/16	20.1	22.36	2	22.65	22.25	18.1	40,189	0.04%
2022/12/15	3.1	22.69	7	22.76	22.75	-3.9	39,518	-0.01%
2022/12/14	0.3	22.95	5	22.95	22.90	-4.7	39,290	-0.01%
2022/12/13	4	22.70	1	23.10	22.70	3	38,999	0.01%
2022/12/12	1	22.60	30	22.74	22.90	-29	38,858	-0.07%
2022/12/09	0.3	22.75	12	22.61	22.70	-11.7	39,501	-0.03%
2022/12/08	2.4	22.89	2.3	22.92	22.80	0.1	39,500	0.00%
2022/12/07	2.3	23.09	14.2	23.09	23.05	-11.9	39,805	-0.03%
2022/12/06	3.1	22.60	7	22.76	22.40	-3.9	39,379	-0.01%
2022/12/05	0.1	22.90	7	22.89	22.75	-6.9	39,214	-0.02%
2022/12/02	4.5	22.49	38	22.60	22.50	-33.5	39,140	-0.09%
2022/12/01	10.7	22.75	1.4	22.99	22.60	9.3	39,480	0.02%
2022/11/30	2.4	23.17	12.2	23.11	23.00	-9.8	39,128	-0.03%
2022/11/29	1.2	22.65	17.5	22.68	22.85	-16.4	38,153	-0.04%
2022/11/28	3.1	22.16	2.1	22.01	22.20	1	37,723	0.00%
2022/11/25	48.8	22.52	7	22.53	22.40	41.8	37,853	0.11%
2022/11/24	6.2	22.47	28.4	22.45	22.45	-22.2	38,158	-0.06%
2022/11/23	3.6	22.57	29.7	22.49	22.55	-26.2	38,123	-0.07%
2022/11/22	5	21.25	17	21.36	21.65	-12	37,540	-0.03%
2022/11/21	4.7	21.29	3	21.35	21.40	1.7	37,520	0.00%
2022/11/18	9	21.42	6	21.43	21.40	3	37,471	0.01%
2022/11/17	8.5	21.57	13.5	21.79	21.65	-5	37,576	-0.01%
2022/11/16	22	21.93	1.5	22.00	21.80	20.5	37,739	0.05%
2022/11/15	9.2	21.82	11	21.95	22.00	-1.9	37,538	0.00%
2022/11/14	10.3	21.83	9.2	21.83	21.70	1.1	37,461	0.00%
2022/11/11	1.3	21.71	8.7	21.63	21.85	-7.4	37,305	-0.02%
2022/11/10	6.2	21.02	2	21.15	21.15	4.2	37,003	0.01%
2022/11/09	21.7	21.13	2.1	21.20	21.20	19.6	37,240	0.05%
2022/11/08	0.2	21.53	9.2	21.42	21.55	-9	36,802	-0.02%
2022/11/07	5	21.25	18.4	21.29	21.45	-13.4	36,762	-0.04%
2022/11/04	4.3	20.72	12.1	20.74	20.90	-7.8	36,886	-0.02%
2022/11/03	4.2	20.57	4	20.65	20.55	0.2	37,187	0.00%
2022/11/02	6	20.90	4	20.90	20.85	2	37,302	0.01%
2022/11/01	13.1	20.97	30	20.94	21.10	-16.9	37,236	-0.05%
2022/10/31	6	20.49	5	20.67	20.40	1	37,321	0.00%
2022/10/28	13.2	20.55	4	20.58	20.55	9.2	37,268	0.02%
2022/10/27	40	20.65	1.1	20.65	20.55	39	37,391	0.10%
2022/10/26	2	20.15	20	20.41	20.35	-18	37,477	-0.05%
2022/10/25	135.1	19.99	11	20.02	20.00	124.1	37,284	0.33%	大買/鉅額交易
2022/10/24	7.2	19.96	50.1	20.16	19.90	-42.9	37,507	-0.11%
2022/10/21	7.1	19.88	5	19.90	20.00	2.1	37,362	0.01%
2022/10/20	17.1	19.54	3.4	19.71	19.70	13.7	37,386	0.04%
2022/10/19	36.2	19.83	3	19.97	19.90	33.2	36,856	0.09%
2022/10/18	2.1	19.85	12	19.99	20.10	-10	36,666	-0.03%
2022/10/17	19	19.77	2	19.85	19.80	17	36,799	0.05%
2022/10/14	42.6	19.89	23	19.88	19.80	19.6	37,156	0.05%
2022/10/13	39.6	19.78	10	19.65	19.65	29.6	37,479	0.08%
2022/10/12	9.5	20.18	2	20.35	20.25	7.5	37,051	0.02%
2022/10/11	6.5	20.15	34	20.12	20.10	-27.5	37,553	-0.07%
2022/10/07	2	20.45	0	0.00	20.45	2	37,778	0.01%
2022/10/06	10.3	20.65	27	20.58	20.60	-16.7	38,698	-0.04%
2022/10/05	16.2	20.61	12.1	20.55	20.50	4.1	39,600	0.01%
2022/10/04	21	20.18	19.1	20.24	20.15	1.9	39,489	0.00%
2022/10/03	24.5	19.76	15	19.72	19.70	9.5	39,279	0.02%
2022/09/30	55.5	19.87	5	19.90	19.85	50.5	39,035	0.13%
2022/09/29	63.1	20.13	15.1	20.21	20.05	48	38,420	0.12%
2022/09/28	36.5	20.28	15	20.23	20.10	21.5	38,398	0.06%
2022/09/27	46.5	20.89	1	20.80	20.75	45.5	37,734	0.12%
2022/09/26	21.6	21.33	16	21.32	21.25	5.6	37,481	0.01%
2022/09/23	7	21.64	1	21.70	21.65	6	38,139	0.02%
2022/09/22	31.7	21.61	5.2	21.65	21.60	26.5	38,352	0.07%
2022/09/21	35.3	22.07	0	0.00	22.05	35.3	38,110	0.09%
2022/09/20	8.2	22.15	0	0.00	22.20	8.2	38,087	0.02%
2022/09/19	9	22.15	17	22.22	22.15	-8	38,054	-0.02%
2022/09/16	30.5	22.22	0	0.00	22.10	30.5	37,980	0.08%
2022/09/15	43.2	22.29	6	22.40	22.30	37.2	37,330	0.10%
2022/09/14	76.9	22.39	0	0.00	22.30	76.9	37,527	0.20%
2022/09/13	52.1	22.86	2	23.10	22.75	50.1	37,514	0.13%
2022/09/12	5	22.97	1	23.00	22.90	4	37,684	0.01%
2022/09/08	10	22.78	9	22.86	22.90	1	38,143	0.00%
2022/09/07	28.2	22.92	0	0.00	22.80	28.2	38,832	0.07%
2022/09/06	2	23.30	17	23.42	23.40	-15	38,851	-0.04%
2022/09/05	0.9	23.27	8	23.25	23.25	-7.1	39,338	-0.02%
2022/09/02	11.8	23.00	0	0.00	22.90	11.8	39,793	0.03%
2022/09/01	20.4	22.98	0	0.00	23.05	20.4	40,102	0.05%
2022/08/31	6.1	23.45	0	0.00	23.50	6.1	40,481	0.02%
2022/08/30	24.1	23.31	0	0.00	23.25	24.1	40,094	0.06%
2022/08/29	6.1	23.47	3	23.35	23.50	3.1	39,792	0.01%
2022/08/26	6.6	23.88	0	0.00	23.85	6.6	39,689	0.02%
2022/08/25	16	23.79	12	23.74	23.75	4	39,795	0.01%
2022/08/24	17.1	23.47	0	0.00	23.45	17.1	39,974	0.04%
2022/08/23	6.2	23.94	5.5	24.02	23.80	0.7	43,093	0.00%
2022/08/22	7	24.39	1	24.35	24.35	6	44,016	0.01%
2022/08/19	5	24.56	0	0.00	24.60	5	44,991	0.01%
2022/08/18	6	24.62	6	24.52	24.45	0	45,094	0.00%
2022/08/17	1	24.75	4.1	24.79	24.90	-3.1	45,265	-0.01%
2022/08/16	7	24.55	2.1	24.60	24.55	4.9	45,351	0.01%
2022/08/15	17	24.22	10.1	24.26	24.25	6.9	45,511	0.02%
2022/08/12	9	24.01	5.1	24.11	24.10	3.9	45,862	0.01%
2022/08/11	4	23.90	11.1	24.01	24.05	-7.1	46,417	-0.02%
2022/08/10	2	23.53	1.1	23.70	23.55	1	46,625	0.00%
2022/08/09	1	23.15	4	23.28	23.30	-3	46,849	-0.01%
2022/08/08	6	23.01	32	23.00	23.10	-26	47,093	-0.06%
2022/08/05	3	22.75	94	22.88	23.00	-91	47,952	-0.19%
2022/08/04	8.4	22.18	3	22.30	22.25	5.4	48,357	0.01%
2022/08/03	16	22.32	3	22.35	22.30	13	48,627	0.03%
2022/08/02	30.8	22.46	4	22.53	22.45	26.8	49,045	0.05%
2022/08/01	76.1	22.74	12	22.95	22.95	64.1	49,276	0.13%
2022/07/29	9	22.95	37.1	23.00	22.95	-28.1	49,904	-0.06%
2022/07/27	1	23.00	6	22.92	22.95	-5	50,004	-0.01%
2022/07/26	12	22.85	1.5	22.97	22.95	10.5	50,007	0.02%
2022/07/25	7	22.75	0	0.00	22.70	7	50,025	0.01%
2022/07/22	10	22.60	4.4	22.72	22.75	5.6	50,265	0.01%
2022/07/21	5.1	22.26	2.1	22.44	22.65	3	50,606	0.01%
2022/07/20	19.6	22.34	5	22.47	22.25	14.6	50,794	0.03%
2022/07/19	12	22.20	0	0.00	22.20	12	50,687	0.02%
2022/07/18	28.8	22.30	31	22.26	22.30	-2.3	51,013	0.00%
2022/07/15	37.5	21.87	2	21.78	21.80	35.5	50,644	0.07%
2022/07/14	23.7	22.32	0	0.00	22.25	23.7	50,425	0.05%
2022/07/13	15	23.67	6.6	23.48	23.45	8.4	49,828	0.02%
2022/07/12	31.4	23.08	6.1	23.08	22.95	25.3	49,189	0.05%
2022/07/11	29.1	23.73	0.1	23.80	23.65	29	49,079	0.06%
2022/07/08	6	24.03	0	0.00	23.85	6	49,584	0.01%
2022/07/07	7	23.66	13	23.93	23.70	-6	49,762	-0.01%
2022/07/06	25	23.77	2	23.55	23.50	23	50,021	0.05%
2022/07/05	8	24.23	0	0.00	24.30	8	49,644	0.02%
2022/07/04	18.1	24.30	1	24.25	24.30	17.1	49,813	0.03%
2022/07/01	12.1	24.46	4	24.76	24.60	8.1	51,056	0.02%
2022/06/30	20	25.37	1.2	25.36	25.10	18.8	51,643	0.04%
2022/06/29	0	25.80	3.2	25.77	25.80	-3.2	51,917	-0.01%
2022/06/28	4	25.84	0	0.00	25.80	4	52,170	0.01%
2022/06/27	3	26.28	2	26.30	26.20	1	52,607	0.00%
2022/06/24	1	26.30	3	26.30	26.30	-2	52,432	0.00%
2022/06/23	0	0.00	3	25.95	26.05	-3	52,483	-0.01%
2022/06/22	10	26.10	6	26.10	26.05	4	52,405	0.01%
2022/06/21	0	0.00	5	26.45	26.45	-5	52,380	-0.01%
2022/06/20	4	25.60	11	26.29	25.50	-7	52,656	-0.01%
2022/06/17	12.1	26.10	7	26.12	26.00	5.1	52,494	0.01%
2022/06/16	11	26.75	33.6	26.66	26.60	-22.6	52,312	-0.04%
2022/06/15	2	25.80	12.3	26.24	26.30	-10.3	52,759	-0.02%
2022/06/14	1	26.05	5.5	25.86	26.00	-4.5	53,021	-0.01%
2022/06/13	13.4	25.42	4	25.50	25.55	9.4	52,770	0.02%
2022/06/10	3	25.77	7.1	25.96	26.00	-4.1	52,499	-0.01%
2022/06/09	33.4	26.16	0	0.00	25.85	33.4	52,248	0.06%
2022/06/08	11	26.75	13.1	26.84	26.75	-2.1	51,486	0.00%
2022/06/07	13.2	26.59	0	0.00	26.55	13.2	51,853	0.03%
2022/06/06	0	0.00	6	26.84	26.85	-6	52,387	-0.01%
2022/06/02	12.1	26.38	5	26.55	26.60	7.1	53,198	0.01%
2022/06/01	2.1	26.73	5	26.86	26.55	-2.9	54,359	-0.01%
2022/05/31	23.2	26.43	9	26.62	27.15	14.2	54,651	0.03%
2022/05/30	4.1	26.81	9.4	26.94	27.10	-5.3	51,544	-0.01%
2022/05/27	7	26.28	22.3	26.10	26.60	-15.3	50,778	-0.03%
2022/05/26	19	25.33	2	25.30	25.30	17	50,891	0.03%
2022/05/25	9	25.32	155.7	25.32	25.35	-146.7	51,632	-0.28%	大賣/鉅額交易
2022/05/24	5	25.57	11	25.55	25.55	-6	52,700	-0.01%
2022/05/23	6	25.24	6.1	25.57	25.45	-0.1	52,523	0.00%
2022/05/20	15.1	25.27	17	25.51	25.45	-1.9	52,738	0.00%
2022/05/19	19	25.28	18	25.31	25.30	1	52,434	0.00%
2022/05/18	25	25.73	12.2	26.04	26.10	12.8	51,969	0.02%
2022/05/17	8	25.59	0	0.00	25.50	8	52,002	0.02%
2022/05/16	4	25.64	2	25.55	25.70	2	52,112	0.00%
2022/05/13	12.1	25.95	28	25.89	25.80	-15.9	51,999	-0.03%
2022/05/12	21.4	26.26	14.1	26.14	26.05	7.4	51,405	0.01%
2022/05/11	9	27.08	5	26.95	27.10	4	51,084	0.01%
2022/05/10	11	27.30	3	27.30	27.55	8	51,342	0.02%
2022/05/09	5	27.44	39.1	27.54	27.30	-34.1	51,224	-0.07%
2022/05/06	8.6	27.60	5	27.76	28.00	3.6	51,525	0.01%
2022/05/05	65.7	28.72	14	28.59	28.05	51.7	52,080	0.10%
2022/05/04	0	28.85	3	28.93	28.90	-3	51,753	-0.01%
2022/05/03	5.5	28.95	0	0.00	28.75	5.5	52,196	0.01%
2022/04/29	0	0.00	13.6	29.18	29.25	-13.6	52,517	-0.03%
2022/04/28	22	28.72	5	28.65	29.00	17	52,771	0.03%
2022/04/27	14.3	28.98	18.1	29.09	28.90	-3.8	52,740	-0.01%
2022/04/26	0	0.00	2.1	29.60	29.70	-2.1	52,882	0.00%
2022/04/25	13.3	29.00	28	29.01	29.10	-14.7	52,663	-0.03%
2022/04/22	3.5	29.04	33.3	29.25	29.45	-29.8	52,476	-0.06%
2022/04/21	30.1	28.75	0	28.75	28.75	30.1	52,787	0.06%
2022/04/20	12	28.92	9	28.88	29.20	3	54,276	0.01%
2022/04/19	10.1	28.86	30.1	29.01	28.95	-20	54,643	-0.04%
2022/04/18	11.9	28.78	4.1	28.70	28.75	7.8	55,421	0.01%
2022/04/15	12.3	29.09	14	29.32	29.35	-1.7	55,161	0.00%
2022/04/14	29.8	29.74	28.7	29.61	29.45	1	55,199	0.00%
2022/04/13	7.1	30.36	366.1	30.25	30.35	-359	54,960	-0.65%	大賣/鉅額交易
2022/04/12	22.4	30.54	22	30.62	30.70	0.4	54,588	0.00%
2022/04/11	18.2	30.53	6.2	30.74	30.45	12	54,014	0.02%
2022/04/08	17.1	30.47	12.1	30.42	30.50	5	53,483	0.01%
2022/04/07	38.3	30.56	68.1	30.52	30.35	-29.8	52,910	-0.06%
2022/04/06	34	30.00	14.2	30.07	30.15	19.8	51,305	0.04%
2022/04/01	10.1	29.72	8.6	29.73	29.85	1.6	49,861	0.00%
2022/03/31	1.1	29.40	22.1	29.27	29.40	-21	49,092	-0.04%
2022/03/30	204.1	29.05	26	29.07	29.00	178.1	48,418	0.37%	大買/鉅額交易
2022/03/29	1	28.80	4	28.81	28.80	-3	47,964	-0.01%
2022/03/28	5	28.77	287	28.89	29.00	-282	48,207	-0.59%	大賣/鉅額交易
2022/03/25	4	28.96	5	28.90	29.00	-1	48,151	0.00%
2022/03/24	5	29.07	17	29.08	29.15	-12	48,056	-0.02%
2022/03/23	5.2	28.93	28.2	28.95	29.20	-23.1	48,030	-0.05%
2022/03/22	0	0.00	13	28.47	28.55	-13	47,386	-0.03%
2022/03/21	0	0.00	49.1	28.37	28.30	-49.1	47,093	-0.10%
2022/03/18	28.2	28.13	26.3	28.35	28.15	1.8	46,789	0.00%
2022/03/17	3	27.65	7	27.81	27.60	-4	45,712	-0.01%
2022/03/16	1	26.85	3	26.85	26.95	-2	45,111	0.00%
2022/03/15	2.1	26.63	5	26.60	26.60	-2.9	44,878	-0.01%
2022/03/14	0	26.65	2	26.88	26.80	-2	45,252	0.00%
2022/03/11	0	0.00	11	26.69	26.50	-11	45,719	-0.02%
2022/03/10	6.1	26.66	12	26.34	26.80	-5.9	45,980	-0.01%
2022/03/09	12	25.75	31	25.94	25.75	-19	46,095	-0.04%
2022/03/08	50.6	25.75	11	25.61	25.60	39.6	45,964	0.09%
2022/03/07	78.5	26.14	11	26.24	26.25	67.5	45,170	0.15%
2022/03/04	14	27.47	1	27.40	27.35	13	44,605	0.03%
2022/03/03	2	27.93	5	27.99	27.95	-3	44,184	-0.01%
2022/03/02	8	27.86	16.6	27.82	27.95	-8.6	44,067	-0.02%
2022/03/01	8.1	27.35	23.1	27.57	27.75	-15.1	44,046	-0.03%
2022/02/25	32.4	26.76	14	27.06	27.15	18.4	43,248	0.04%
2022/02/24	63.4	27.08	34.5	26.91	26.90	28.9	42,362	0.07%
2022/02/23	20	27.68	3.1	27.86	27.80	17	40,992	0.04%
2022/02/22	37.5	27.87	11	27.59	27.85	26.5	41,082	0.06%
2022/02/21	15.2	28.10	15	28.16	28.35	0.2	40,847	0.00%
2022/02/18	5.4	28.33	59	28.38	28.35	-53.6	41,144	-0.13%
2022/02/17	7	28.43	7.5	28.47	28.45	-0.5	41,111	0.00%
2022/02/16	30.4	28.29	15.3	28.39	28.20	15.2	40,784	0.04%
2022/02/15	21	28.31	1.1	28.35	28.15	19.9	40,242	0.05%
2022/02/14	19.2	28.39	21	28.50	28.65	-1.9	39,948	0.00%
2022/02/11	12	28.59	16	28.65	28.85	-4	39,558	-0.01%
2022/02/10	7.2	28.57	8.5	28.63	28.85	-1.3	39,375	0.00%
2022/02/09	18.5	28.84	2	28.93	28.90	16.5	38,799	0.04%
2022/02/08	25	28.63	22	28.63	28.70	3	38,318	0.01%
2022/02/07	38.5	28.20	20	28.20	28.50	18.5	37,643	0.05%
2022/01/26	57	27.50	31.1	27.52	27.60	25.9	36,413	0.07%
2022/01/25	4.1	26.99	1	27.00	27.25	3.1	36,212	0.01%
2022/01/24	8.3	27.26	18	27.18	27.50	-9.7	35,877	-0.03%
2022/01/21	13.3	27.24	47	27.24	27.40	-33.7	35,482	-0.10%
2022/01/20	5.5	27.60	6	27.55	27.70	-0.5	34,989	0.00%
2022/01/19	14.1	27.79	14.2	28.00	27.80	-0.1	34,687	0.00%
2022/01/18	0.2	27.96	10.4	27.98	27.90	-10.2	34,083	-0.03%
2022/01/17	2.1	27.80	6.2	27.85	27.80	-4.1	33,806	-0.01%
2022/01/14	22.6	27.91	3.1	27.82	27.90	19.5	33,758	0.06%
2022/01/13	19.3	28.13	32	28.06	28.45	-12.7	33,519	-0.04%
2022/01/12	21.1	27.41	7	27.41	27.40	14.1	32,036	0.04%
2022/01/11	8.3	26.87	32.6	27.04	27.40	-24.3	31,414	-0.08%
2022/01/10	0	0.00	1	26.15	26.40	-1	30,637	0.00%
2022/01/07	6	26.19	8.5	26.34	26.30	-2.5	30,625	-0.01%
2022/01/06	5.5	26.08	2	26.20	26.20	3.5	30,273	0.01%
2022/01/05	15	25.85	3	25.95	26.05	12	29,814	0.04%
2022/01/04	0	0.00	37	25.80	25.95	-37	29,971	-0.12%
2022/01/03	4.1	25.80	4	26.04	25.75	0.1	29,966	0.00%
2021/12/30	9.1	26.00	14.1	26.01	25.95	-5	30,503	-0.02%
2021/12/29	10	26.01	12	26.01	26.10	-2	30,879	-0.01%
2021/12/28	1	25.90	2	25.88	25.95	-1	31,034	0.00%
2021/12/27	1.1	25.80	7	25.86	25.80	-5.9	31,043	-0.02%
2021/12/24	6	25.89	2.5	25.85	25.85	3.5	31,571	0.01%
2021/12/23	2.5	25.78	6	25.87	25.90	-3.5	31,987	-0.01%
2021/12/22	0	0.00	12	25.90	25.80	-12	32,059	-0.04%
2021/12/21	65.1	25.68	4.4	25.70	25.65	60.6	32,072	0.19%
2021/12/20	8	25.33	1	25.40	25.35	7	32,028	0.02%
2021/12/17	6	25.63	7	25.77	25.60	-1	32,276	0.00%
2021/12/16	9	25.34	11.3	25.44	25.50	-2.3	32,351	-0.01%
2021/12/15	7	25.43	3.4	25.54	25.35	3.6	32,803	0.01%
2021/12/14	58	25.36	1	25.55	25.55	57	33,573	0.17%
2021/12/13	47.1	25.79	6	25.77	25.85	41.1	34,321	0.12%
2021/12/10	1	25.85	11	25.90	25.95	-10	34,337	-0.03%
2021/12/09	6	25.79	7	25.81	25.90	-1	34,485	0.00%
2021/12/08	62.8	25.86	29.4	25.88	25.95	33.4	34,539	0.10%
2021/12/07	77.3	25.65	43.9	25.88	26.00	33.4	33,932	0.10%
2021/12/06	1	25.40	9	25.34	25.45	-8	33,351	-0.02%
2021/12/03	1	24.95	31	25.06	25.20	-30	33,150	-0.09%
2021/12/02	6	24.67	11	24.88	25.00	-5	32,490	-0.02%
2021/12/01	2	24.80	18	24.70	24.85	-16	31,937	-0.05%
2021/11/30	0	0.00	19.8	24.40	24.40	-19.8	31,777	-0.06%
2021/11/29	21	24.28	11	24.32	24.30	10	31,012	0.03%
2021/11/26	188	24.74	8	24.66	24.70	180	30,927	0.58%	大買/鉅額交易
2021/11/25	8	24.84	10.4	24.84	24.95	-2.4	31,206	-0.01%
2021/11/24	6	24.81	45	24.62	24.80	-39	31,106	-0.13%
2021/11/23	22	24.40	101	24.45	24.50	-79	31,063	-0.25%	大賣/
2021/11/22	25	24.23	1	24.45	24.40	24	31,119	0.08%
2021/11/19	2	24.35	8.6	24.37	24.25	-6.6	31,263	-0.02%
2021/11/18	10.3	24.59	56.1	24.71	24.75	-45.8	31,198	-0.15%
2021/11/17	6	24.29	39	24.32	24.45	-33	31,080	-0.11%
2021/11/16	12	23.95	22	24.01	24.05	-10	30,878	-0.03%
2021/11/15	1	23.95	52	23.93	24.00	-51	31,057	-0.16%
2021/11/12	27	23.61	13.6	23.59	23.70	13.4	30,892	0.04%
2021/11/11	2.1	23.45	5.2	23.53	23.60	-3.1	31,098	-0.01%
2021/11/10	4	23.49	9	23.45	23.55	-5	32,063	-0.02%
2021/11/09	0	23.45	3	23.50	23.55	-3	33,086	-0.01%
2021/11/08	0	0.00	4	23.39	23.40	-4	33,500	-0.01%
2021/11/05	1	23.15	6	23.20	23.20	-5	33,717	-0.01%
2021/11/04	1	23.40	0	0.00	23.25	1	33,798	0.00%
2021/11/03	0	0.00	11	23.27	23.35	-11	33,795	-0.03%
2021/11/02	1.4	23.14	7	23.19	23.10	-5.6	34,050	-0.02%
2021/11/01	11.4	23.05	10	23.09	23.05	1.4	34,278	0.00%
2021/10/29	10	23.20	1	23.20	23.20	9	34,215	0.03%
2021/10/28	1	23.25	4	23.33	23.40	-3	34,225	-0.01%
2021/10/27	0	0.00	5	23.30	23.40	-5	34,355	-0.01%
2021/10/26	4	23.58	204	23.65	23.55	-200	34,437	-0.58%	大賣/鉅額交易
2021/10/25	9	23.57	14	23.56	23.55	-5	34,263	-0.01%
2021/10/22	1.3	23.33	22	23.47	23.55	-20.7	34,316	-0.06%
2021/10/21	0	0.00	41.1	23.32	23.40	-41.1	33,922	-0.12%
2021/10/20	1	23.00	5	23.05	23.00	-4	33,272	-0.01%
2021/10/19	26	23.04	1	23.10	23.00	25	33,057	0.08%
2021/10/18	0	0.00	12	23.13	23.05	-12	32,921	-0.04%
2021/10/15	2	22.90	21.2	23.00	23.00	-19.2	32,613	-0.06%
2021/10/14	0	0.00	2.3	22.94	22.95	-2.3	32,692	-0.01%
2021/10/13	6	22.73	4	22.80	22.85	2	32,941	0.01%
2021/10/12	3	22.70	3	22.70	22.90	0	33,807	0.00%
2021/10/08	7	22.87	1	22.90	22.90	6	33,738	0.02%
2021/10/07	0	0.00	3	22.97	22.85	-3	33,870	-0.01%
2021/10/06	0.4	22.55	1	22.55	22.70	-0.6	33,628	0.00%
2021/10/05	3	22.32	1.1	22.40	22.45	1.9	33,576	0.01%
2021/10/04	6	22.34	2	22.45	22.40	4	33,626	0.01%
2021/10/01	33	22.45	2	22.50	22.50	31	33,881	0.09%
2021/09/30	0.2	22.85	19	22.81	22.90	-18.8	33,630	-0.06%
2021/09/29	0	0.00	10	22.75	22.75	-10	33,470	-0.03%
2021/09/28	3	22.58	8	22.85	22.90	-5	33,327	-0.02%
2021/09/27	3.1	22.72	6	22.75	22.75	-3	33,111	-0.01%
2021/09/24	2.2	22.82	0	0.00	22.80	2.2	33,140	0.01%
2021/09/23	0	0.00	2	22.80	22.95	-2	33,035	-0.01%
2021/09/22	14.1	22.51	18	22.59	22.60	-3.9	32,828	-0.01%
2021/09/17	9	23.13	3	23.30	23.00	6	32,216	0.02%
2021/09/16	3	23.35	31	23.21	23.40	-28	31,654	-0.09%
2021/09/15	0	0.00	6.1	23.00	23.00	-6.1	30,744	-0.02%
2021/09/14	1	22.95	7	23.00	23.00	-6	30,609	-0.02%
2021/09/13	6.3	22.95	8.5	22.92	23.00	-2.2	30,470	-0.01%
2021/09/10	1	22.75	8	22.95	22.95	-7	30,734	-0.02%
2021/09/09	1.2	22.81	2	22.80	22.85	-0.8	31,186	0.00%
2021/09/08	0	0.00	6	22.88	22.90	-6	31,342	-0.02%
2021/09/07	1.3	22.83	5	22.78	22.85	-3.7	31,339	-0.01%
2021/09/06	0	0.00	6.6	22.85	22.85	-6.6	31,468	-0.02%
2021/09/03	0	0.00	2	22.78	22.85	-2	31,466	-0.01%
2021/09/02	2	22.50	1	22.70	22.70	1	31,484	0.00%
2021/09/01	1.5	22.85	1	23.00	23.00	0.5	31,489	0.00%
2021/08/31	1	22.85	7	22.94	23.00	-6	31,304	-0.02%
2021/08/30	8.4	22.80	51	22.85	22.90	-42.6	30,826	-0.14%
2021/08/27	2	22.65	48	22.66	22.75	-46	30,851	-0.15%
2021/08/26	1	22.15	28	22.19	22.40	-27	30,525	-0.09%
2021/08/25	23	22.10	8	22.27	22.30	15	30,608	0.05%
2021/08/24	3.2	21.83	34	21.75	22.00	-30.8	30,324	-0.10%
2021/08/23	5.2	21.46	2.5	21.59	21.45	2.7	30,290	0.01%
2021/08/20	4	21.15	9	21.15	21.15	-5	30,598	-0.02%
2021/08/19	17	21.31	0	0.00	21.35	17	31,913	0.05%
2021/08/18	3	21.55	10	21.60	21.60	-7	31,640	-0.02%
2021/08/17	4.1	21.41	6	21.60	21.60	-1.9	32,363	-0.01%
2021/08/16	81.1	21.35	0	0.00	21.40	81.1	32,290	0.25%
2021/08/13	36	22.82	30	22.85	22.80	6	32,099	0.02%
2021/08/12	11	22.99	26	22.96	22.90	-15	31,613	-0.05%
2021/08/11	4	23.00	13	23.00	23.00	-9	31,314	-0.03%
2021/08/10	8.1	23.04	16	23.05	23.00	-7.9	31,564	-0.03%
2021/08/09	13	22.99	15.9	23.02	23.10	-2.9	32,212	-0.01%
2021/08/06	0	0.00	4	23.14	23.10	-4	32,486	-0.01%
2021/08/05	6	23.10	8	23.08	23.10	-2	33,171	-0.01%
2021/08/04	5	23.00	0	0.00	23.00	5	35,359	0.01%
2021/08/03	1	22.95	13	23.10	23.05	-12	36,865	-0.03%
2021/08/02	0	0.00	33.9	23.00	23.10	-33.9	38,154	-0.09%
2021/07/30	0	0.00	15	22.85	22.85	-15	38,287	-0.04%
2021/07/29	17.1	22.82	110.3	22.80	22.80	-93.2	38,669	-0.24%	大賣/
2021/07/28	13	22.60	0.2	22.80	22.75	12.8	39,014	0.03%
2021/07/27	3	22.82	15	22.88	22.85	-12	39,561	-0.03%
2021/07/26	5	22.90	2.4	23.01	22.90	2.6	40,148	0.01%
2021/07/23	1	22.90	4	22.90	23.00	-3	40,400	-0.01%
2021/07/22	24	22.80	7	22.84	22.85	17	40,669	0.04%
2021/07/21	10.5	22.65	11	22.68	22.70	-0.5	41,004	0.00%
2021/07/20	19	22.66	0	0.00	22.65	19	41,527	0.05%
2021/07/19	4.1	22.92	6	22.94	23.00	-1.9	41,459	0.00%
2021/07/16	27	22.96	32	22.92	23.05	-5	41,699	-0.01%
2021/07/15	7	22.69	4	22.74	22.75	3	41,161	0.01%
2021/07/14	14	22.61	27	22.65	22.70	-13	41,478	-0.03%
2021/07/13	0	0.00	5.1	22.74	22.70	-5.1	42,089	-0.01%
2021/07/12	29	22.76	31.1	22.85	22.65	-2.1	41,905	-0.01%
2021/07/09	13	22.73	18	22.70	22.70	-5	41,888	-0.01%
2021/07/08	50	22.82	111	22.85	22.85	-61	41,757	-0.15%	大賣/
2021/07/07	36	22.58	7	22.66	22.65	29	41,843	0.07%
2021/07/06	19.7	22.56	20	22.60	22.60	-0.3	41,746	0.00%
2021/07/05	0	0.00	22.3	22.50	22.50	-22.3	41,750	-0.05%
2021/07/02	6	22.44	0	0.00	22.40	6	41,755	0.01%
2021/07/01	11	22.53	27	22.59	22.55	-16	41,913	-0.04%
2021/06/30	2	22.65	13.7	22.70	22.70	-11.7	41,894	-0.03%
2021/06/29	7	22.46	40	22.55	22.60	-33	41,824	-0.08%
2021/06/28	41.1	22.68	1	22.60	22.65	40.1	42,026	0.10%
2021/06/25	0	0.00	19	22.71	22.75	-19	42,487	-0.04%
2021/06/24	0	0.00	5	22.55	22.55	-5	42,451	-0.01%
2021/06/23	1	22.30	7	22.45	22.55	-6	42,846	-0.01%
2021/06/22	0	22.20	1.5	22.35	22.30	-1.5	43,399	0.00%
2021/06/21	8.1	22.05	8	22.15	22.25	0.1	43,413	0.00%
2021/06/18	2.1	22.18	8	22.20	22.15	-5.9	43,304	-0.01%
2021/06/17	12.1	22.21	0	0.00	22.30	12.1	42,894	0.03%
2021/06/16	9.1	22.22	0.5	22.35	22.40	8.6	43,429	0.02%
2021/06/15	3.1	22.39	4	22.40	22.40	-0.9	43,528	0.00%
2021/06/11	2.1	22.45	0.3	22.45	22.50	1.8	44,044	0.00%
2021/06/10	0.1	22.45	1	22.35	22.50	-0.9	44,798	0.00%
2021/06/09	8	22.40	54	22.40	22.45	-46	45,733	-0.10%
2021/06/08	5	22.49	0	0.00	22.55	5	46,197	0.01%
2021/06/07	8	22.42	0.3	22.65	22.55	7.7	47,083	0.02%
2021/06/04	35	22.54	4	22.53	22.75	31	47,616	0.07%
2021/06/03	0	0.00	1	22.95	22.90	-1	48,813	0.00%
2021/06/02	3	22.90	0	0.00	22.95	3	49,204	0.01%
2021/06/01	2	23.00	1	22.95	23.00	1	49,151	0.00%
2021/05/31	3	23.03	37	23.12	23.05	-34	49,478	-0.07%
2021/05/28	0	0.00	69	22.95	23.00	-69	49,540	-0.14%
2021/05/27	15	22.55	1	22.70	22.40	14	49,248	0.03%
2021/05/26	87	22.90	14	22.98	23.00	73	49,174	0.15%
2021/05/25	7	22.96	54.8	23.07	22.85	-47.8	49,644	-0.10%
2021/05/24	1	22.25	2.2	22.36	22.50	-1.2	49,453	0.00%
2021/05/21	3	22.78	13	22.87	22.60	-10	49,918	-0.02%
2021/05/20	10.1	22.15	2	22.30	22.30	8.1	49,372	0.02%
2021/05/19	1.1	22.21	41	22.42	22.25	-39.9	49,423	-0.08%
2021/05/18	12	22.26	80	22.18	22.50	-68	50,016	-0.14%
2021/05/17	76.1	21.51	82	21.24	21.55	-5.9	50,600	-0.01%
2021/05/14	45	22.23	4	22.08	22.00	41	49,939	0.08%
2021/05/13	36.1	22.10	12.2	22.08	22.05	23.9	49,359	0.05%
2021/05/12	86	22.39	37	23.07	22.35	49	48,528	0.10%
2021/05/11	9	23.68	38.5	23.64	23.65	-29.5	46,106	-0.06%
2021/05/10	25	23.58	65.6	23.57	23.95	-40.6	44,550	-0.09%
2021/05/07	9.9	23.02	19	23.04	23.10	-9.1	43,845	-0.02%
2021/05/06	2	22.95	30	22.95	23.00	-28	43,925	-0.06%
2021/05/05	12	22.31	14.8	22.40	22.50	-2.8	43,415	-0.01%
2021/05/04	22	22.36	40.5	22.25	22.35	-18.5	43,236	-0.04%
2021/05/03	40	22.58	27.1	22.62	22.75	12.9	42,924	0.03%
2021/04/29	13	22.93	6.6	23.06	22.80	6.4	42,522	0.02%
2021/04/28	3	23.20	22.4	23.20	23.25	-19.4	42,261	-0.05%
2021/04/27	10	23.15	15	23.10	23.15	-5	42,522	-0.01%
2021/04/26	5.5	22.97	50	23.06	23.10	-44.5	42,262	-0.11%
2021/04/23	1	22.80	5	22.91	22.80	-4	41,851	-0.01%
2021/04/22	3	22.88	66.9	22.96	22.90	-63.9	41,835	-0.15%
2021/04/21	5	22.84	15	22.84	22.90	-10	41,544	-0.02%
2021/04/20	4.3	22.80	56	22.91	22.90	-51.7	41,334	-0.13%
2021/04/19	0	0.00	88.8	22.69	22.80	-88.8	40,921	-0.22%
2021/04/16	1	22.25	21	22.21	22.25	-20	40,432	-0.05%
2021/04/15	22	22.20	49	22.19	22.25	-27	41,015	-0.07%
2021/04/14	6	22.00	37	22.06	22.10	-31	41,089	-0.08%
2021/04/13	0.5	22.00	52	22.09	22.10	-51.5	41,035	-0.13%
2021/04/12	3	21.65	12.5	21.84	21.90	-9.5	40,770	-0.02%
2021/04/09	10	21.60	20	21.61	21.60	-10	40,814	-0.02%
2021/04/08	9.3	21.83	15	21.84	21.80	-5.7	40,811	-0.01%
2021/04/07	7	21.96	102	22.00	22.00	-95	41,304	-0.23%	大賣/
2021/04/06	3.5	21.84	42.2	21.90	21.95	-38.7	41,296	-0.09%
2021/04/01	9	21.87	30	21.90	21.85	-21	41,300	-0.05%
2021/03/31	11	21.97	36.5	22.05	22.10	-25.5	41,073	-0.06%
2021/03/30	3.1	21.96	45	21.98	22.00	-41.9	40,744	-0.10%
2021/03/29	4	21.93	27	21.92	22.00	-23	40,197	-0.06%
2021/03/26	1	21.85	17	21.84	21.90	-16	39,885	-0.04%
2021/03/25	50	21.80	45.6	21.76	21.80	4.4	39,408	0.01%
2021/03/24	10.2	21.50	10	21.52	21.50	0.2	38,917	0.00%
2021/03/23	12	21.30	10	21.42	21.40	2	38,863	0.01%
2021/03/22	5.1	21.16	1	21.40	21.35	4.1	38,694	0.01%
2021/03/19	28	21.29	6	21.27	21.30	22	38,735	0.06%
2021/03/18	8.3	21.53	3	21.58	21.55	5.3	38,061	0.01%
2021/03/17	8.3	21.65	22	21.70	21.60	-13.7	38,085	-0.04%
2021/03/16	78	21.82	47.3	21.79	21.80	30.7	37,645	0.08%
2021/03/15	0	0.00	147.2	21.64	21.75	-147.2	37,129	-0.40%	大賣/鉅額交易
2021/03/12	8	21.14	30	21.24	21.35	-22	36,563	-0.06%
2021/03/11	110	21.31	46.2	21.38	21.10	63.8	36,121	0.18%	大買/
2021/03/10	5	21.11	26	21.11	21.20	-21	35,463	-0.06%
2021/03/09	15	21.02	69	21.01	21.10	-54	34,914	-0.15%
2021/03/08	0	0.00	23.8	20.59	20.60	-23.8	33,545	-0.07%
2021/03/05	4	20.25	8.5	20.34	20.30	-4.5	33,395	-0.01%
2021/03/04	2	20.18	7.2	20.35	20.35	-5.2	34,399	-0.02%
2021/03/03	2	20.45	57	20.45	20.40	-55	34,249	-0.16%
2021/03/02	7	20.26	8	20.35	20.20	-1	33,925	0.00%
2021/02/26	752	20.04	30	20.43	20.00	722	33,617	2.15%	大買/鉅額交易
2021/02/25	3	20.87	2,014	20.74	20.90	-2,011	32,253	-6.24%	大賣/鉅額交易
2021/02/24	4	20.75	2,996	20.77	20.75	-2,992	31,830	-9.40%	大賣/鉅額交易
2021/02/23	3,687	20.57	59.7	20.56	20.70	3,627.3	31,373	11.56%	大買/鉅額交易
2021/02/22	33	20.36	69.5	20.34	20.40	-36.5	30,959	-0.12%
2021/02/19	2	20.15	120	20.13	20.20	-118	31,135	-0.38%	大賣/鉅額交易
2021/02/18	1,250	20.15	72	20.05	20.00	1,178	31,137	3.78%	大買/鉅額交易
2021/02/17	2	19.70	109	19.86	19.90	-107	30,944	-0.35%	大賣/鉅額交易
2021/02/05	1	19.25	12	19.38	19.40	-11	30,141	-0.04%
2021/02/04	42.6	19.24	5	19.30	19.20	37.6	30,549	0.12%
2021/02/03	5	19.26	0	0.00	19.25	5	32,051	0.02%
2021/02/02	27	19.26	12.2	19.29	19.25	14.8	33,079	0.04%
2021/02/01	6	19.10	12	19.15	19.15	-6	33,410	-0.02%
2021/01/29	59	19.08	2.2	19.06	19.00	56.8	33,638	0.17%
2021/01/28	73.1	19.18	11	19.20	19.20	62.1	32,977	0.19%
2021/01/27	3	19.35	19	19.45	19.40	-16	32,563	-0.05%
2021/01/26	25.4	19.35	0	0.00	19.30	25.4	32,430	0.08%
2021/01/25	7	19.44	26	19.35	19.60	-19	32,270	-0.06%
2021/01/22	85	19.21	19	19.24	19.20	66	32,136	0.21%
2021/01/21	67	19.30	1	19.40	19.25	66	32,122	0.21%
2021/01/20	113.5	19.31	23.3	19.44	19.20	90.2	32,124	0.28%	大買/
2021/01/19	9	19.66	25	19.67	19.65	-16	31,687	-0.05%
2021/01/18	20	19.58	25	19.55	19.70	-5	31,544	-0.02%
2021/01/15	6	19.72	1	19.90	19.70	5	31,287	0.02%
2021/01/14	4	19.83	88.2	19.90	19.85	-84.2	31,330	-0.27%
2021/01/13	0.3	19.75	29	19.82	19.85	-28.7	31,188	-0.09%
2021/01/12	56	19.75	10	19.90	19.70	46	31,252	0.15%
2021/01/11	35	19.93	9	19.96	19.95	26	31,210	0.08%
2021/01/08	0.9	19.90	856.8	19.97	20.00	-855.9	31,051	-2.76%	大賣/鉅額交易
2021/01/07	1	19.75	80.5	19.76	19.80	-79.5	30,622	-0.26%
2021/01/06	29	19.55	0	0.00	19.55	29	30,449	0.10%
2021/01/05	4	19.59	26	19.64	19.60	-22	30,558	-0.07%
2021/01/04	47	19.59	2	19.65	19.55	45	30,587	0.15%
2020/12/31	4	19.70	67	19.68	19.70	-63	30,360	-0.21%
2020/12/30	15	19.53	103	19.65	19.75	-88	30,292	-0.29%	大賣/
2020/12/29	14	19.28	9	19.30	19.25	5	29,755	0.02%
2020/12/28	82	19.23	0	0.00	19.20	82	29,784	0.28%
2020/12/25	86	19.21	9.3	19.21	19.30	76.7	29,938	0.26%
2020/12/24	9	19.21	22	19.26	19.25	-13	30,275	-0.04%
2020/12/23	2	19.23	13.7	19.21	19.20	-11.7	30,566	-0.04%
2020/12/22	4.1	19.35	4	19.40	19.30	0.1	31,699	0.00%
2020/12/21	0	0.00	4	19.40	19.40	-4	32,751	-0.01%
2020/12/18	16	19.31	0	0.00	19.30	16	33,394	0.05%
2020/12/17	0.5	19.50	0	0.00	19.35	0.5	33,833	0.00%
2020/12/16	0.1	19.45	20	19.46	19.55	-19.9	33,934	-0.06%
2020/12/15	34	19.25	12	19.25	19.30	22	34,296	0.06%
2020/12/14	110	19.45	2	19.50	19.40	108	34,281	0.32%	大買/鉅額交易
2020/12/11	2	19.48	26	19.45	19.55	-24	34,187	-0.07%
2020/12/10	17	19.26	13.3	19.28	19.30	3.7	33,886	0.01%
2020/12/09	14	19.21	14.8	19.20	19.20	-0.8	33,802	0.00%
2020/12/08	29.6	19.24	14	19.30	19.35	15.6	33,789	0.05%
2020/12/07	33	19.52	5	19.57	19.55	28	33,476	0.08%
2020/12/04	11	19.50	48	19.50	19.60	-37	33,511	-0.11%
2020/12/03	42.9	19.45	50.8	19.45	19.50	-7.9	33,453	-0.02%
2020/12/02	18	19.32	7	19.39	19.50	11	33,587	0.03%
2020/12/01	20.3	19.34	2	19.30	19.40	18.3	33,717	0.05%
2020/11/30	63	19.45	2	19.60	19.15	61	33,781	0.18%
2020/11/27	2	19.63	22	19.66	19.75	-20	33,163	-0.06%
2020/11/26	13	19.68	4	19.68	19.70	9	33,399	0.03%
2020/11/25	6	19.73	30	19.71	19.70	-24	33,775	-0.07%
2020/11/24	16.1	19.55	0	0.00	19.55	16.1	33,792	0.05%
2020/11/23	1.1	19.55	22	19.65	19.65	-20.9	33,947	-0.06%
2020/11/20	61.1	19.50	23	19.48	19.55	38.1	33,918	0.11%
2020/11/19	27.1	19.73	0	0.00	19.60	27.1	33,983	0.08%
2020/11/18	9	19.93	54.9	19.99	20.00	-45.9	33,763	-0.14%
2020/11/17	1.5	19.87	82	19.85	19.90	-80.5	33,440	-0.24%
2020/11/16	8	19.76	35	19.77	19.85	-27	33,694	-0.08%
2020/11/13	13.1	19.49	30	19.58	19.60	-16.9	33,186	-0.05%
2020/11/12	5	19.55	41.2	19.60	19.60	-36.2	33,088	-0.11%
2020/11/11	8	19.38	197.2	19.62	19.80	-189.2	32,671	-0.58%	大賣/鉅額交易
2020/11/10	15	19.10	165.6	19.05	19.10	-150.6	31,294	-0.48%	大賣/鉅額交易
2020/11/09	31	18.75	16	18.83	18.65	15	30,155	0.05%
2020/11/06	26.5	18.54	31	18.50	18.65	-4.5	29,811	-0.02%
2020/11/05	8	18.25	1	18.25	18.30	7	29,735	0.02%
2020/11/04	0	0.00	30	18.25	18.20	-30	29,954	-0.10%
2020/11/03	7	18.20	22	18.20	18.25	-15	30,115	-0.05%
2020/11/02	6	18.13	5.8	18.09	18.15	0.2	30,207	0.00%
2020/10/30	16.1	17.96	1	18.00	18.05	15.1	30,224	0.05%
2020/10/29	23	18.01	0	0.00	17.95	23	29,932	0.08%
2020/10/28	14.1	18.05	22	18.10	18.15	-7.9	29,950	-0.03%
2020/10/27	54	18.20	0	0.00	18.15	54	30,132	0.18%
2020/10/26	4.1	18.30	7.1	18.32	18.35	-3	30,153	-0.01%
2020/10/23	8.8	18.20	0	0.00	18.25	8.8	30,252	0.03%
2020/10/22	3	18.05	7	18.14	18.25	-4	30,656	-0.01%
2020/10/21	53	18.05	56	18.10	18.00	-3	30,911	-0.01%
2020/10/20	16	17.97	20	18.10	18.00	-4	31,106	-0.01%
2020/10/19	11.2	18.02	33	18.07	18.00	-21.9	31,061	-0.07%
2020/10/16	28	17.96	13.3	17.97	17.90	14.7	31,649	0.05%
2020/10/15	32	17.99	2	17.95	17.95	30	31,935	0.09%
2020/10/14	28	18.03	6	18.11	18.10	22	31,724	0.07%
2020/10/13	76.2	18.03	1	18.05	18.05	75.2	31,850	0.24%
2020/10/12	92	18.13	10	18.25	18.15	82	32,076	0.26%
2020/10/08	12	18.24	27	18.34	18.35	-15	32,502	-0.05%
2020/10/07	34	18.30	8	18.35	18.25	26	33,018	0.08%
2020/10/06	8	18.32	2	18.40	18.45	6	33,938	0.02%
2020/10/05	89	18.18	4	18.28	18.15	85	35,125	0.24%
2020/09/30	7.2	18.28	8	18.25	18.40	-0.9	35,708	0.00%
2020/09/29	9.2	18.24	117	18.28	18.30	-107.8	35,989	-0.30%	大賣/鉅額交易
2020/09/28	30.4	17.96	71	17.94	18.05	-40.6	36,307	-0.11%
2020/09/25	118	17.68	7	17.74	17.60	111	36,580	0.30%	大買/鉅額交易
2020/09/24	209.1	17.75	9	17.81	17.60	200.1	35,900	0.56%	大買/鉅額交易
2020/09/23	145	18.07	13	18.07	18.00	132	35,340	0.37%	大買/鉅額交易
2020/09/22	343	18.26	13	18.24	18.20	330	34,880	0.95%	大買/鉅額交易
2020/09/21	78	18.52	1,000	18.60	18.50	-922	34,369	-2.68%	大賣/鉅額交易
2020/09/18	109.3	18.61	56	18.71	18.60	53.3	34,323	0.16%	大買/
2020/09/17	65	18.73	0	0.00	18.70	65	34,037	0.19%
2020/09/16	4	18.83	0	0.00	18.85	4	33,942	0.01%
2020/09/15	59	18.79	50	18.80	18.90	9	33,992	0.03%
2020/09/14	17	18.78	0	0.00	18.80	17	34,829	0.05%
2020/09/11	18	18.75	2	18.70	18.85	16	34,980	0.05%
2020/09/10	18	18.77	69	18.80	18.90	-51	35,114	-0.15%
2020/09/09	29	18.77	9	18.86	18.80	20	35,318	0.06%
2020/09/08	25	18.86	3	18.85	18.90	22	35,508	0.06%
2020/09/07	10	18.82	5	18.80	18.85	5	35,874	0.01%
2020/09/04	97	18.75	9	18.82	18.80	88	36,107	0.24%
2020/09/03	33	18.79	8	18.89	18.85	25	35,911	0.07%
2020/09/02	112.7	18.77	0	0.00	18.70	112.7	35,754	0.32%	大買/鉅額交易
2020/09/01	63.7	18.90	39	18.90	18.90	24.7	35,252	0.07%
2020/08/31	27.5	19.00	0	0.00	18.95	27.5	34,963	0.08%
2020/08/28	10	19.01	0	0.00	19.00	10	34,821	0.03%
2020/08/27	98.1	19.03	0	0.00	19.00	98.1	35,174	0.28%
2020/08/26	8	19.08	51	19.10	19.20	-43	35,208	-0.12%
2020/08/25	8	19.08	0	0.00	19.10	8	35,375	0.02%
2020/08/24	84	19.05	2	19.08	19.05	82	37,240	0.22%
2020/08/21	119	19.10	58	19.10	19.20	61	37,597	0.16%	大買/
2020/08/20	171.5	19.14	6	19.22	19.00	165.5	37,561	0.44%	大買/鉅額交易
2020/08/19	25.1	19.41	130	19.45	19.40	-104.9	36,998	-0.28%	大賣/鉅額交易
2020/08/18	62.8	19.41	56	19.45	19.40	6.8	36,721	0.02%
2020/08/17	1.1	19.46	20	19.51	19.50	-18.9	36,793	-0.05%
2020/08/14	62	19.39	12	19.44	19.35	50	36,930	0.14%
2020/08/13	29	19.43	51	19.45	19.50	-22	37,035	-0.06%
2020/08/12	22.6	19.40	52	19.45	19.40	-29.4	37,303	-0.08%
2020/08/11	72	19.41	0	0.00	19.40	72	37,427	0.19%
2020/08/10	37.7	19.43	0	0.00	19.40	37.7	37,497	0.10%
2020/08/07	89	19.35	62	19.40	19.35	27	37,567	0.07%
2020/08/06	13.1	19.37	2	19.35	19.40	11.1	37,582	0.03%
2020/08/05	68.3	19.35	54	19.40	19.30	14.3	38,122	0.04%
2020/08/04	23	19.38	70	19.41	19.35	-47	38,283	-0.12%
2020/08/03	131.5	19.35	14	19.37	19.30	117.5	38,321	0.31%	大買/鉅額交易
2020/07/31	78	19.49	50	19.55	19.40	28	38,313	0.07%
2020/07/30	22	19.50	1	19.55	19.65	21	38,215	0.05%
2020/07/29	19	19.53	2	19.48	19.50	17	38,150	0.04%
2020/07/28	81	19.30	87	19.33	19.35	-6	38,620	-0.02%
2020/07/27	78	19.44	5	19.40	19.35	73	39,135	0.19%
2020/07/24	73	19.59	27.6	19.60	19.50	45.4	39,242	0.12%
2020/07/23	24.2	19.69	53	19.75	19.75	-28.8	39,366	-0.07%
2020/07/22	90	19.72	6	19.77	19.80	84	39,850	0.21%
2020/07/21	38	19.83	1	19.80	19.80	37	39,576	0.09%
2020/07/20	9.1	19.83	0	0.00	19.85	9.1	39,607	0.02%
2020/07/17	81	19.83	15	19.83	19.90	66	40,237	0.16%
2020/07/16	53.5	19.83	6	19.83	19.85	47.5	40,922	0.12%
2020/07/15	74.2	19.90	2	19.93	19.90	72.2	40,646	0.18%
2020/07/14	659	19.97	11	19.96	19.95	648	40,486	1.60%	大買/鉅額交易
2020/07/13	486.5	20.03	62	20.08	20.10	424.5	40,670	1.04%	大買/鉅額交易
2020/07/10	248.3	20.86	19	20.90	20.90	229.3	40,629	0.56%	大買/鉅額交易
2020/07/09	10	21.10	1,020	21.10	21.15	-1,010	40,292	-2.51%	大賣/鉅額交易
2020/07/08	34.3	21.10	4	21.14	21.15	30.3	40,156	0.08%
2020/07/07	24	21.04	25	21.07	21.20	-1	40,241	0.00%
2020/07/06	2.2	20.98	17	20.97	21.05	-14.9	40,072	-0.04%
2020/07/03	23	20.61	9	20.74	20.80	14	39,932	0.04%
2020/07/02	28	20.49	0	0.00	20.50	28	39,906	0.07%
2020/07/01	9	20.51	5	20.55	20.50	4	40,075	0.01%
2020/06/30	5.2	20.35	8	20.37	20.35	-2.9	40,199	-0.01%
2020/06/29	14	20.18	12.6	20.20	20.25	1.4	40,755	0.00%
2020/06/24	7	20.28	2	20.30	20.25	5	41,200	0.01%
2020/06/23	5	20.18	3.2	20.26	20.40	1.8	41,993	0.00%
2020/06/22	4	20.16	3.2	20.19	20.30	0.8	42,669	0.00%
2020/06/19	28	20.23	4	20.34	20.10	24	43,720	0.05%
2020/06/18	5	20.31	2	20.30	20.30	3	43,953	0.01%
2020/06/17	10	20.30	25	20.46	20.55	-15	45,257	-0.03%
2020/06/16	30	20.32	55	20.31	20.35	-25	46,903	-0.05%
2020/06/15	531	20.20	2.3	20.20	20.10	528.7	48,350	1.09%	大買/鉅額交易
2020/06/12	22	20.20	11	20.30	20.20	11	49,216	0.02%
2020/06/11	44	20.72	8	20.65	20.65	36	50,336	0.07%
2020/06/10	5.2	21.03	26	21.05	21.10	-20.8	51,195	-0.04%
2020/06/09	190	20.90	12	21.04	21.05	178	53,643	0.33%	大買/鉅額交易
2020/06/08	3	20.95	10	20.96	21.00	-7	54,674	-0.01%
2020/06/05	8	20.63	17	20.76	20.80	-9	55,643	-0.02%
2020/06/04	132	20.75	10	20.79	20.65	122	56,543	0.22%	大買/鉅額交易
2020/06/03	13	20.71	31	20.70	20.75	-18	57,457	-0.03%
2020/06/02	3	20.10	14	20.19	20.30	-11	57,439	-0.02%
2020/06/01	59	20.14	137	20.17	20.05	-78	57,450	-0.14%	大賣/
2020/05/29	112	19.65	2	19.98	19.95	110	57,494	0.19%	大買/鉅額交易
2020/05/28	27	19.87	6.5	19.95	19.85	20.5	55,907	0.04%
2020/05/27	2	20.05	27	20.02	20.10	-25	56,210	-0.04%
2020/05/26	3	19.85	200	19.92	19.95	-197	56,541	-0.35%	大賣/鉅額交易
2020/05/25	1	19.55	12	19.62	19.75	-11	56,691	-0.02%
2020/05/22	44	19.63	0	0.00	19.55	44	56,938	0.08%
2020/05/21	28	19.81	6	19.83	19.80	22	56,923	0.04%
2020/05/20	14.5	19.82	4	19.80	19.85	10.5	56,828	0.02%
2020/05/19	3	19.82	11	19.85	19.85	-8	57,037	-0.01%
2020/05/18	122	19.51	0	0.00	19.50	122	57,028	0.21%	大買/鉅額交易
2020/05/15	215	19.67	2	19.68	19.60	213	57,006	0.37%	大買/鉅額交易
2020/05/14	22	19.55	1	19.65	19.55	21	57,148	0.04%
2020/05/13	6	19.58	3	19.65	19.80	3	56,821	0.01%
2020/05/12	55	19.62	25	19.66	19.65	30	56,806	0.05%
2020/05/11	232	19.96	56	20.09	20.00	176	56,510	0.31%	大買/鉅額交易
2020/05/08	12	19.83	3	19.90	19.80	9	56,336	0.02%
2020/05/07	5	19.70	12	19.66	19.70	-7	56,494	-0.01%
2020/05/06	17.4	19.54	13	19.61	19.55	4.4	56,584	0.01%
2020/05/05	27	19.63	2.1	19.70	19.65	24.9	56,507	0.04%
2020/05/04	35	19.49	505	19.45	19.50	-470	56,571	-0.83%	大賣/鉅額交易
2020/04/30	513	20.14	275	19.97	20.00	238	56,460	0.42%	大買/大賣/鉅額交易
2020/04/29	212.7	19.66	126	19.78	19.70	86.7	56,001	0.15%	大買/大賣/
2020/04/28	20.6	19.41	18	19.38	19.50	2.6	56,031	0.00%
2020/04/27	46.9	18.92	39.1	18.89	19.05	7.8	57,103	0.01%
2020/04/24	7	18.59	2	18.68	18.60	5	56,791	0.01%
2020/04/23	76.2	18.58	2	18.60	18.55	74.2	56,445	0.13%
2020/04/22	75	18.46	7	18.42	18.50	68	56,084	0.12%
2020/04/21	108	18.86	5	18.79	18.70	103	55,653	0.19%	大買/鉅額交易
2020/04/20	131	19.38	4.3	19.42	19.30	126.7	54,957	0.23%	大買/鉅額交易
2020/04/17	117.7	19.81	7	19.71	19.60	110.7	54,808	0.20%	大買/鉅額交易
2020/04/16	70	19.52	20	19.50	19.50	50	54,484	0.09%
2020/04/15	54	19.98	34.6	20.01	19.90	19.4	53,928	0.04%
2020/04/14	61	19.51	23.1	19.44	19.65	37.9	53,168	0.07%
2020/04/13	11.1	18.87	38	18.92	18.80	-26.9	52,397	-0.05%
2020/04/10	26	18.55	22.8	18.58	18.65	3.2	51,908	0.01%
2020/04/09	22	18.05	6	18.06	18.05	16	51,292	0.03%
2020/04/08	38.2	17.83	17	17.94	17.95	21.2	50,814	0.04%
2020/04/07	18	17.93	4	17.96	17.90	14	50,406	0.03%
2020/04/06	66	17.67	45	17.80	17.85	21	50,107	0.04%
2020/04/01	13	17.76	7	17.78	17.75	6	49,449	0.01%
2020/03/31	41.5	17.85	5	18.12	17.90	36.5	49,090	0.07%
2020/03/30	24	17.55	474.5	17.66	17.90	-450.5	48,326	-0.93%	大賣/鉅額交易
2020/03/27	493.1	17.75	63.5	17.80	17.90	429.6	47,734	0.90%	大買/鉅額交易
2020/03/26	113	17.33	33	17.26	17.30	80	46,872	0.17%	大買/
2020/03/25	78	17.45	23	17.54	17.50	55	46,742	0.12%
2020/03/24	38.6	16.84	48	16.76	16.60	-9.4	45,846	-0.02%
2020/03/23	82.1	16.24	230	16.16	16.15	-147.9	45,074	-0.33%	大賣/鉅額交易
2020/03/20	120	17.04	62.3	17.09	17.10	57.7	43,907	0.13%	大買/
2020/03/19	86.8	16.77	70	16.70	16.30	16.8	42,276	0.04%
2020/03/18	82.1	18.05	146	18.01	17.95	-63.9	41,243	-0.16%	大賣/
2020/03/17	101	18.47	46	18.47	18.35	55	40,340	0.14%	大買/
2020/03/16	75	19.23	141	19.09	19.05	-66	38,936	-0.17%	大賣/
2020/03/13	157.6	19.15	34	18.98	19.65	123.6	37,786	0.33%	大買/鉅額交易
2020/03/12	59.5	20.62	57.6	20.78	20.50	1.9	35,232	0.01%
2020/03/11	116	21.43	20.6	21.35	21.35	95.4	34,135	0.28%	大買/
2020/03/10	38.5	21.56	4	21.59	21.55	34.5	33,181	0.10%
2020/03/09	83.2	21.90	8	21.93	21.80	75.2	32,323	0.23%
2020/03/06	43	22.40	12	22.40	22.40	31	31,317	0.10%
2020/03/05	1	22.75	12	22.71	22.85	-11	31,030	-0.04%
2020/03/04	7	22.46	3	22.55	22.55	4	30,859	0.01%
2020/03/03	8	22.53	14	22.55	22.55	-6	30,623	-0.02%
2020/03/02	36	22.18	86	22.25	22.25	-50	30,120	-0.17%
2020/02/27	5.4	22.73	55	22.67	22.70	-49.6	30,315	-0.16%
2020/02/26	25	22.59	19	22.71	22.80	6	29,971	0.02%
2020/02/25	84	22.74	23	22.79	22.80	61	29,697	0.21%
2020/02/24	36	22.86	100	22.84	22.85	-64	29,878	-0.21%
2020/02/21	18	23.21	121.2	23.21	23.20	-103.2	29,917	-0.34%	大賣/鉅額交易
2020/02/20	7	23.41	32.6	23.42	23.45	-25.6	29,837	-0.09%
2020/02/19	12	23.06	72	23.24	23.30	-60	29,646	-0.20%
2020/02/18	7	23.01	19	23.08	23.10	-12	29,619	-0.04%
2020/02/17	8.4	22.84	24	22.90	22.95	-15.6	29,671	-0.05%
2020/02/14	87	22.80	18	22.79	22.80	69	30,157	0.23%
2020/02/13	8	22.65	24	22.78	22.80	-16	30,859	-0.05%
2020/02/12	10	22.50	7	22.66	22.65	3	31,125	0.01%
2020/02/11	1	22.50	23	22.47	22.55	-22	31,005	-0.07%
2020/02/10	104	22.39	12	22.45	22.50	92	31,077	0.30%	大買/
2020/02/07	9.1	22.40	47	22.43	22.50	-38	31,568	-0.12%
2020/02/06	21	22.42	14	22.50	22.50	7	31,453	0.02%
2020/02/05	35	22.26	22	22.36	22.40	13	31,694	0.04%
2020/02/04	22	21.93	20	22.25	22.30	2	31,443	0.01%
2020/02/03	34	21.71	25.5	21.86	21.95	8.5	31,371	0.03%
2020/01/31	27	22.06	9	22.24	22.05	18	31,208	0.06%
2020/01/30	71	22.20	175.2	22.20	22.00	-104.2	30,750	-0.34%	大賣/鉅額交易
2020/01/20	5.9	22.69	322.1	22.75	22.90	-316.2	29,385	-1.08%	大賣/鉅額交易
2020/01/17	11	22.52	11	22.57	22.60	0	29,165	0.00%
2020/01/16	5	22.54	0	0.00	22.60	5	29,356	0.02%
2020/01/15	38	22.55	19.2	22.67	22.70	18.8	29,348	0.06%
2020/01/14	29	22.49	11	22.57	22.60	18	29,269	0.06%
2020/01/13	44	22.27	18.6	22.44	22.50	25.4	28,942	0.09%
2020/01/10	39	22.23	41	22.25	22.25	-2	29,085	-0.01%
2020/01/09	32	22.25	17	22.29	22.30	15	29,229	0.05%
2020/01/08	35	22.20	44	22.25	22.25	-9	29,318	-0.03%
2020/01/07	0	0.00	9	22.26	22.35	-9	29,051	-0.03%
2020/01/06	25	22.23	12	22.25	22.25	13	29,172	0.04%
2020/01/03	45	22.38	6	22.38	22.45	39	28,991	0.13%
2020/01/02	62.5	22.31	4	22.35	22.35	58.5	29,062	0.20%
2019/12/31	46	22.34	29	22.40	22.40	17	29,038	0.06%
2019/12/30	20	22.42	23	22.50	22.50	-3	28,926	-0.01%
2019/12/27	21	22.45	21	22.45	22.50	0	28,856	0.00%
2019/12/26	8	22.41	2	22.45	22.45	6	28,840	0.02%
2019/12/25	7	22.45	8	22.45	22.45	-1	29,121	0.00%
2019/12/24	18	22.45	3	22.45	22.45	15	29,229	0.05%
2019/12/23	4	22.35	4.2	22.47	22.50	-0.2	29,234	0.00%
2019/12/20	13	22.45	10	22.43	22.40	3	29,485	0.01%
2019/12/19	8.5	22.40	12.5	22.40	22.40	-4	29,215	-0.01%
2019/12/18	138	22.26	36	22.44	22.50	102	29,240	0.35%	大買/鉅額交易
2019/12/17	206	22.32	12	22.40	22.40	194	29,345	0.66%	大買/鉅額交易
2019/12/16	14	22.37	7	22.29	22.30	7	29,100	0.02%
2019/12/13	0	0.00	276.5	22.32	22.50	-276.5	29,132	-0.95%	大賣/鉅額交易
2019/12/12	100.6	22.20	50	22.20	22.15	50.6	28,495	0.18%
2019/12/11	4	22.01	0	0.00	22.10	4	28,282	0.01%
2019/12/10	7	21.87	22	21.89	21.95	-15	28,209	-0.05%
2019/12/09	15	21.79	7	21.85	21.85	8	28,218	0.03%
2019/12/06	22	21.70	6.1	21.77	21.90	15.9	28,482	0.06%
2019/12/05	28	21.77	4	21.75	21.70	24	28,490	0.08%
2019/12/04	5.7	21.68	1	21.85	21.85	4.7	28,342	0.02%
2019/12/03	33	21.72	0	0.00	21.75	33	28,292	0.12%
2019/12/02	18	21.73	9	21.85	21.85	9	28,151	0.03%
2019/11/29	122	21.85	26	21.84	21.85	96	28,072	0.34%	大買/
2019/11/28	55	22.10	1	22.05	21.95	54	27,767	0.19%
2019/11/27	18	22.14	5	22.25	22.25	13	27,753	0.05%
2019/11/26	14	22.19	39	22.17	22.10	-25	27,682	-0.09%
2019/11/25	18	21.94	3	22.00	21.90	15	26,609	0.06%
2019/11/22	18	21.93	11.1	21.99	22.00	6.9	26,937	0.03%
2019/11/21	39.1	22.01	51	22.02	22.00	-11.9	26,777	-0.04%
2019/11/20	14	22.10	225	22.21	22.15	-211	26,305	-0.80%	大賣/鉅額交易
2019/11/19	52.7	22.14	12	22.24	22.25	40.7	26,043	0.16%
2019/11/18	38	22.18	37	22.23	22.25	1	26,049	0.00%
2019/11/15	12.8	22.15	27	22.16	22.15	-14.2	25,962	-0.05%
2019/11/14	9	22.11	12	22.15	22.15	-3	25,865	-0.01%
2019/11/13	10	22.19	67	22.19	22.25	-57	25,955	-0.22%
2019/11/12	7	21.83	24	21.86	21.90	-17	25,256	-0.07%
2019/11/11	62	21.66	46	21.61	21.60	16	24,622	0.06%
2019/11/08	196	21.80	10	21.82	21.85	186	24,477	0.76%	大買/鉅額交易
2019/11/07	7.5	21.66	38	21.71	21.70	-30.5	24,669	-0.12%
2019/11/06	6	21.58	143	21.71	21.75	-137	24,715	-0.55%	大賣/鉅額交易
2019/11/05	1	21.45	12	21.48	21.50	-11	24,262	-0.05%
2019/11/04	1	21.40	28.1	21.37	21.45	-27.1	24,725	-0.11%
2019/11/01	0	0.00	15	21.24	21.25	-15	24,489	-0.06%
2019/10/31	10	21.18	26.2	21.24	21.20	-16.2	24,908	-0.07%
2019/10/30	47.2	21.02	18	21.04	21.10	29.2	24,686	0.12%
2019/10/29	1	21.10	10	21.19	21.15	-9	25,036	-0.04%
2019/10/28	5	21.00	3	21.07	21.10	2	24,769	0.01%
2019/10/25	18	21.00	0	0.00	21.05	18	24,723	0.07%
2019/10/24	11	20.96	3	21.05	21.15	8	24,634	0.03%
2019/10/23	24	20.94	45	20.94	21.00	-21	24,501	-0.09%
2019/10/22	8	20.94	19	21.05	21.10	-11	24,460	-0.04%
2019/10/21	6	20.92	7	21.04	21.00	-1	24,214	0.00%
2019/10/18	54	21.02	29	21.06	20.90	25	24,260	0.10%
2019/10/17	50	20.97	38	21.11	21.15	12	24,150	0.05%
2019/10/16	4	20.96	1	21.00	20.95	3	23,826	0.01%
2019/10/15	10	20.86	11	20.90	20.90	-1	23,758	0.00%
2019/10/14	3	20.80	27	20.84	20.90	-24	24,159	-0.10%
2019/10/09	25	20.67	12	20.60	20.60	13	24,663	0.05%
2019/10/08	4	20.78	15	20.87	20.75	-11	25,546	-0.04%
2019/10/07	1.1	20.55	2	20.60	20.55	-1	25,902	0.00%
2019/10/04	14.6	20.58	30	20.57	20.60	-15.4	26,141	-0.06%
2019/10/03	42	20.60	19	20.55	20.55	23	26,541	0.09%
2019/10/02	2.5	20.72	15	20.79	20.80	-12.5	26,747	-0.05%
2019/10/01	3	20.80	4	20.83	20.85	-1	27,048	0.00%
2019/09/27	39	20.70	33	20.61	20.60	6	27,031	0.02%
2019/09/26	11	20.65	1	20.75	20.70	10	27,241	0.04%
2019/09/25	58.4	20.63	30	20.65	20.65	28.4	27,559	0.10%
2019/09/24	74.6	20.74	32	20.75	20.75	42.6	27,399	0.16%
2019/09/23	63.1	21.10	30	20.90	20.90	33.1	27,318	0.12%
2019/09/20	0	0.00	12.6	21.30	21.30	-12.6	27,456	-0.05%
2019/09/19	3	21.15	4	21.24	21.25	-1	27,069	0.00%
2019/09/18	9	21.17	25	21.14	21.30	-16	27,226	-0.06%
2019/09/17	16.5	20.93	9	20.97	21.00	7.5	27,189	0.03%
2019/09/16	1	21.00	13	21.00	21.05	-12	27,856	-0.04%
2019/09/12	91.1	21.05	72	21.01	21.00	19.1	28,088	0.07%
2019/09/11	26	20.88	33	20.97	21.00	-7	28,410	-0.02%
2019/09/10	28	20.86	13	20.86	20.95	15	28,358	0.05%
2019/09/09	17	20.56	35	20.62	20.65	-18	28,256	-0.06%
2019/09/06	13.1	20.50	75	20.55	20.55	-62	28,532	-0.22%
2019/09/05	1.1	20.45	3	20.47	20.45	-1.9	28,606	-0.01%
2019/09/04	0	0.00	6	20.31	20.35	-6	28,798	-0.02%
2019/09/03	22.1	20.27	20	20.20	20.20	2.1	28,999	0.01%
2019/08/30	0	0.00	5	20.28	20.35	-5	29,782	-0.02%
2019/08/29	14	20.11	5	20.10	20.10	9	29,901	0.03%
2019/08/28	11	20.13	6.4	20.17	20.15	4.6	30,230	0.02%
2019/08/27	11	20.14	0	0.00	20.05	11	30,411	0.04%
2019/08/26	9.1	20.20	0	0.00	20.15	9.1	30,322	0.03%
2019/08/23	63.9	20.30	13	20.50	20.50	50.9	30,561	0.17%
2019/08/22	25.1	20.33	22	20.26	20.25	3.1	30,712	0.01%
2019/08/21	71	20.33	14	20.43	20.30	57	31,456	0.18%
2019/08/20	14	20.42	1	20.55	20.60	13	31,423	0.04%
2019/08/19	10.1	20.46	2	20.60	20.45	8.1	31,432	0.03%
2019/08/16	7.1	20.12	52	20.47	20.50	-44.9	31,486	-0.14%
2019/08/15	32	20.02	17	20.06	20.05	15	31,295	0.05%
2019/08/14	5	20.17	12	20.22	20.20	-7	31,569	-0.02%
2019/08/13	13	20.05	8	20.02	20.00	5	31,757	0.02%
2019/08/12	6	20.31	3	20.47	20.20	3	31,637	0.01%
2019/08/08	81	20.17	12	20.15	20.15	69	31,471	0.22%
2019/08/07	15.2	20.02	0.2	20.10	20.05	15	31,689	0.05%
2019/08/06	49	19.86	2	19.90	19.95	47	32,019	0.15%
2019/08/05	38	20.01	7	20.09	20.10	31	31,858	0.10%
2019/08/02	82	20.07	14	20.07	20.05	68	32,159	0.21%
2019/08/01	23.5	20.24	8	20.29	20.30	15.5	32,456	0.05%
2019/07/31	44.4	20.40	4	20.30	20.30	40.4	32,839	0.12%
2019/07/30	17	20.51	40	20.54	20.50	-23	32,580	-0.07%
2019/07/29	4	20.49	0	0.00	20.50	4	33,121	0.01%
2019/07/26	21	20.53	16	20.50	20.55	5	33,997	0.01%
2019/07/25	3	20.52	0	0.00	20.65	3	34,955	0.01%
2019/07/24	13.2	20.48	0	0.00	20.45	13.2	35,354	0.04%
2019/07/23	12	20.50	12	20.50	20.50	0	35,852	0.00%
2019/07/22	20.2	20.50	4.7	20.57	20.55	15.5	35,969	0.04%
2019/07/19	44.1	20.56	0	0.00	20.50	44.1	35,993	0.12%
2019/07/18	2	20.55	6	20.55	20.60	-4	36,021	-0.01%
2019/07/17	9	20.51	4	20.54	20.60	5	36,136	0.01%
2019/07/16	56	20.50	31	20.55	20.55	25	36,056	0.07%
2019/07/15	53.1	20.66	20	20.79	20.65	33.1	35,686	0.09%
2019/07/12	66.5	21.66	47	21.66	21.60	19.5	35,402	0.06%
2019/07/11	13	21.73	13.6	21.78	21.75	-0.6	34,856	0.00%
2019/07/10	11	21.75	4	21.75	21.75	7	34,509	0.02%
2019/07/09	24	21.75	710	21.78	21.70	-686	34,489	-1.99%	大賣/鉅額交易
2019/07/08	40	21.65	714	21.70	21.70	-674	34,092	-1.98%	大賣/鉅額交易
2019/07/05	10	21.60	36	21.68	21.70	-26	33,912	-0.08%
2019/07/04	9	21.57	4	21.59	21.55	5	33,827	0.01%
2019/07/03	10	21.41	13	21.50	21.50	-3	33,814	-0.01%
2019/07/02	1	21.40	6.1	21.50	21.50	-5.1	33,679	-0.02%
2019/07/01	111	21.45	13.6	21.50	21.45	97.4	33,343	0.29%	大買/
2019/06/28	0	0.00	2	21.40	21.35	-2	33,160	-0.01%
2019/06/27	20	21.30	135	21.42	21.45	-115	33,348	-0.34%	大賣/鉅額交易
2019/06/26	16	21.10	10	21.20	21.20	6	33,292	0.02%
2019/06/25	30	21.10	38	21.11	21.10	-8	33,339	-0.02%
2019/06/24	111	21.05	8	21.23	21.05	103	33,308	0.31%	大買/鉅額交易
2019/06/21	34	21.16	8	21.10	21.10	26	32,956	0.08%
2019/06/20	21.1	21.30	7	21.55	21.40	14.1	32,289	0.04%
2019/06/19	11	21.36	19	21.48	21.50	-8	32,024	-0.02%
2019/06/18	5	21.25	0.5	21.30	21.30	4.5	31,469	0.01%
2019/06/17	2	21.33	12	21.40	21.30	-10	31,575	-0.03%
2019/06/14	0	0.00	134	21.33	21.35	-134	31,601	-0.42%	大賣/鉅額交易
2019/06/13	2	21.10	3	21.08	21.05	-1	31,240	0.00%
2019/06/12	13	21.00	5	21.10	21.10	8	31,699	0.03%
2019/06/11	0	0.00	57	21.20	21.10	-57	31,415	-0.18%
2019/06/10	1.1	21.21	18	21.26	21.30	-16.9	31,246	-0.05%
2019/06/06	0	0.00	13	21.02	21.05	-13	30,905	-0.04%
2019/06/05	49	20.89	8	20.92	20.95	41	30,745	0.13%
2019/06/04	20.6	20.84	2	20.90	20.80	18.6	30,803	0.06%
2019/06/03	8.6	20.84	100	20.85	20.90	-91.4	30,653	-0.30%
2019/05/31	0.1	20.95	3	21.00	20.95	-2.9	30,684	-0.01%
2019/05/30	2	20.90	0	0.00	20.90	2	30,525	0.01%
2019/05/29	35	20.86	16	20.90	20.85	19	30,603	0.06%
2019/05/28	112	20.87	17	21.05	21.05	95	30,736	0.31%	大買/
2019/05/27	12.2	20.88	42	20.98	20.95	-29.8	30,128	-0.10%
2019/05/24	18	20.82	4	20.85	20.90	14	30,240	0.05%
2019/05/23	12	20.85	25.7	20.89	20.85	-13.7	30,190	-0.05%
2019/05/22	35	20.88	10	20.90	20.90	25	30,039	0.08%
2019/05/21	12.2	20.91	7	21.00	20.95	5.2	30,045	0.02%
2019/05/20	3	20.85	11	20.90	20.90	-8	29,570	-0.03%
2019/05/17	33	20.74	6	20.80	20.70	27	29,337	0.09%
2019/05/16	8	20.68	95	20.74	20.70	-87	29,265	-0.30%
2019/05/15	54.3	20.88	35	20.80	20.80	19.3	29,001	0.07%
2019/05/14	0	0.00	13	20.95	21.05	-13	28,760	-0.05%
2019/05/13	1	21.00	41	21.05	21.05	-40	28,667	-0.14%
2019/05/10	4	21.21	26	21.15	21.20	-22	28,748	-0.08%
2019/05/09	24	20.88	48	20.92	20.85	-24	28,522	-0.08%
2019/05/08	3	21.15	2.3	21.15	21.10	0.7	28,103	0.00%
2019/05/07	34.9	21.52	18	21.57	21.45	16.9	27,915	0.06%
2019/05/06	24	21.45	41	21.40	21.45	-17	28,031	-0.06%
2019/05/03	50	21.65	98	21.80	21.85	-48	27,735	-0.17%
2019/05/02	2.9	21.47	57	21.42	21.50	-54.1	26,834	-0.20%
2019/04/30	4	20.95	259.7	21.09	21.15	-255.7	26,317	-0.97%	大賣/鉅額交易
2019/04/29	1	20.75	50	20.81	20.90	-49	26,122	-0.19%
2019/04/26	106	20.55	2	20.55	20.45	104	26,110	0.40%	大買/鉅額交易
2019/04/25	6	20.59	12	20.57	20.60	-6	26,122	-0.02%
2019/04/24	101	20.50	11.1	20.51	20.50	89.9	26,302	0.34%	大買/
2019/04/23	8	20.41	1	20.40	20.45	7	26,286	0.03%
2019/04/22	0	0.00	28	20.49	20.45	-28	26,317	-0.11%
2019/04/19	5	20.25	14	20.36	20.40	-9	26,539	-0.03%
2019/04/18	40.3	20.27	9	20.35	20.20	31.3	26,699	0.12%
2019/04/17	47	20.37	26	20.35	20.35	21	26,558	0.08%
2019/04/16	25	20.46	0	0.00	20.45	25	26,322	0.09%
2019/04/15	13	20.45	0	0.00	20.40	13	26,435	0.05%
2019/04/12	1	20.60	0	0.00	20.55	1	26,754	0.00%
2019/04/11	0	0.00	5	20.60	20.70	-5	26,867	-0.02%
2019/04/10	19	20.67	35	20.60	20.55	-16	26,937	-0.06%
2019/04/09	1	20.70	3.1	20.72	20.75	-2.1	27,013	-0.01%
2019/04/08	5	20.40	19	20.42	20.55	-14	26,910	-0.05%
2019/04/03	10	20.39	13	20.36	20.35	-3	26,705	-0.01%
2019/04/02	12	20.35	1	20.40	20.40	11	26,687	0.04%
2019/04/01	59.4	20.41	10	20.40	20.30	49.4	26,739	0.18%
2019/03/29	23.1	20.43	0	0.00	20.45	23.1	26,136	0.09%
2019/03/28	14	20.40	29	20.46	20.40	-15	26,082	-0.06%
2019/03/27	106	20.48	42	20.49	20.40	64	26,159	0.24%	大買/
2019/03/26	11	20.60	20	20.65	20.65	-9	26,032	-0.03%
2019/03/25	42.3	20.61	0	0.00	20.60	42.3	26,246	0.16%
2019/03/22	42	20.88	46	20.94	20.90	-4	26,262	-0.02%
2019/03/21	7.3	20.90	14	20.96	21.00	-6.7	26,561	-0.03%
2019/03/20	4	20.84	0	0.00	20.90	4	26,863	0.01%
2019/03/19	52	20.90	9.2	20.96	20.90	42.8	27,412	0.16%
2019/03/18	1	20.80	5.2	20.85	20.85	-4.2	27,481	-0.02%
2019/03/15	1.6	20.79	7	20.62	20.65	-5.4	27,712	-0.02%
2019/03/14	6	20.51	3	20.55	20.55	3	27,247	0.01%
2019/03/13	77	20.54	5	20.45	20.45	72	27,360	0.26%
2019/03/12	13	20.55	3	20.60	20.60	10	27,326	0.04%
2019/03/11	28	20.51	24	20.52	20.45	4	27,366	0.01%
2019/03/08	30	20.42	0	0.00	20.35	30	27,427	0.11%
2019/03/07	13.3	20.60	4	20.64	20.60	9.3	27,577	0.03%
2019/03/06	14	20.60	0	0.00	20.55	14	27,671	0.05%
2019/03/05	16	20.62	25	20.66	20.65	-9	27,714	-0.03%
2019/03/04	17	20.64	3	20.72	20.75	14	27,585	0.05%
2019/02/27	16.5	20.79	5	20.82	20.85	11.5	27,417	0.04%
2019/02/26	23	20.70	31	20.79	20.80	-8	27,282	-0.03%
2019/02/25	46	20.68	6	20.74	20.75	40	27,137	0.15%
2019/02/22	6	20.65	23	20.70	20.75	-17	26,958	-0.06%
2019/02/21	4	20.55	103	20.75	20.75	-99	26,919	-0.37%	大賣/
2019/02/20	23.3	20.49	15	20.55	20.55	8.3	27,123	0.03%
2019/02/19	25	20.47	1	20.50	20.45	24	27,327	0.09%
2019/02/18	40	20.50	10	20.55	20.45	30	27,517	0.11%
2019/02/15	74	20.50	29	20.45	20.45	45	27,909	0.16%
2019/02/13	32	20.56	10	20.62	20.60	22	28,526	0.08%
2019/02/12	21	20.42	6	20.48	20.55	15	28,385	0.05%
2019/02/11	72.5	20.46	1	20.65	20.45	71.5	27,998	0.26%
2019/01/30	3	20.62	29	20.68	20.70	-26	27,590	-0.09%
2019/01/29	16	20.46	10	20.50	20.55	6	27,382	0.02%
2019/01/28	0	0.00	10	20.65	20.70	-10	27,299	-0.04%
2019/01/25	51	20.60	22	20.59	20.60	29	27,101	0.11%
2019/01/24	0	0.00	13	20.40	20.40	-13	26,799	-0.05%
2019/01/23	1	20.45	20	20.42	20.35	-19	27,098	-0.07%
2019/01/22	11	20.20	40	20.35	20.50	-29	27,099	-0.11%
2019/01/21	0	20.25	70	20.23	20.25	-70	26,915	-0.26%
2019/01/18	21	19.95	15	19.95	19.95	6	27,051	0.02%
2019/01/17	8	20.01	0	0.00	20.00	8	27,425	0.03%
2019/01/16	19	20.01	4	20.15	20.05	15	28,259	0.05%
2019/01/15	4	20.11	10	20.20	20.15	-6	28,265	-0.02%
2019/01/14	11	19.96	18	20.12	20.10	-7	28,092	-0.02%
2019/01/11	12.3	20.10	0	0.00	20.10	12.3	28,288	0.04%
2019/01/10	2	20.20	30	20.19	20.20	-28	28,063	-0.10%
2019/01/09	20	20.23	20	20.21	20.25	0	27,976	0.00%
2019/01/08	21	19.92	7	19.95	19.95	14	27,952	0.05%
2019/01/07	6	20.01	46.4	20.02	20.10	-40.4	28,441	-0.14%
2019/01/04	65	19.74	8	19.80	19.80	57	29,344	0.19%
2019/01/03	52	19.95	12.3	19.98	20.00	39.7	30,352	0.13%
2019/01/02	60	19.95	13	19.90	19.90	47	30,669	0.15%
2018/12/28	6	20.00	20	20.08	20.20	-14	30,755	-0.05%
2018/12/27	2	19.98	0	0.00	19.95	2	30,893	0.01%
2018/12/26	3	19.85	0	0.00	19.80	3	31,347	0.01%
2018/12/25	40	19.73	5	19.78	19.75	35	31,571	0.11%
2018/12/24	22	19.85	5	19.85	19.85	17	31,770	0.05%
2018/12/22	7	19.95	0	0.00	19.95	7	31,824	0.02%
2018/12/21	28	19.93	20	19.96	19.90	8	32,371	0.02%
2018/12/20	60	19.96	7	20.00	19.95	53	32,619	0.16%
2018/12/19	6	20.02	1	20.05	20.15	5	32,555	0.02%
2018/12/18	15	20.07	37	20.03	20.00	-22	32,766	-0.07%
2018/12/17	3	20.28	0	0.00	20.20	3	33,529	0.01%
2018/12/14	15	20.20	33	20.33	20.45	-18	34,004	-0.05%
2018/12/13	7	20.09	1	20.15	20.10	6	33,884	0.02%
2018/12/12	73	19.91	0	0.00	19.90	73	33,804	0.22%
2018/12/11	17	19.96	1	19.95	20.00	16	32,968	0.05%
2018/12/10	72	20.02	0	0.00	20.00	72	32,772	0.22%
2018/12/07	52	20.22	33	20.20	20.20	19	32,513	0.06%
2018/12/06	21	20.27	13.1	20.31	20.35	7.9	32,465	0.02%
2018/12/05	11	20.49	3	20.45	20.45	8	32,426	0.02%
2018/12/04	7	20.66	0	0.00	20.65	7	32,496	0.02%
2018/12/03	2	20.75	1	20.75	20.70	1	32,469	0.00%
2018/11/30	27	20.47	2	20.45	20.45	25	32,270	0.08%
2018/11/29	50.1	20.46	5	20.40	20.40	45.1	31,986	0.14%
2018/11/28	30	20.52	10	20.60	20.60	20	31,806	0.06%
2018/11/27	21	20.51	0	0.00	20.60	21	31,712	0.07%
2018/11/26	5	20.75	5	20.90	20.65	0	31,800	0.00%
2018/11/23	9	20.57	1	20.55	20.50	8	31,676	0.03%
2018/11/22	8	20.66	0	0.00	20.70	8	31,618	0.03%
2018/11/21	22	20.82	2	20.85	20.85	20	31,646	0.06%
2018/11/20	21	21.09	0	0.00	21.00	21	31,556	0.07%
2018/11/19	6	20.96	79	21.21	21.35	-73	31,507	-0.23%
2018/11/16	5	20.80	17	20.91	21.10	-12	31,257	-0.04%
2018/11/15	35	20.66	17	20.70	20.70	18	30,961	0.06%
2018/11/14	54	20.74	15	20.70	20.70	39	30,812	0.13%
2018/11/13	48	20.74	22	20.90	20.90	26	30,538	0.09%
2018/11/12	5	21.14	20	21.17	21.10	-15	30,184	-0.05%
2018/11/09	9	21.04	23	21.03	21.15	-14	30,503	-0.05%
2018/11/08	3	21.15	23	21.17	21.20	-20	30,660	-0.07%
2018/11/07	0	0.00	71	20.99	21.00	-71	30,638	-0.23%
2018/11/06	51	20.70	6	20.71	20.75	45	31,190	0.14%
2018/11/05	23	20.47	0	0.00	20.75	23	31,357	0.07%
2018/11/02	11	20.41	10	20.61	20.80	1	31,507	0.00%
2018/11/01	29.3	20.41	19	20.36	20.35	10.3	31,652	0.03%
2018/10/31	18	20.08	16	20.52	20.65	2	32,056	0.01%
2018/10/30	11	19.92	6	19.91	19.95	5	31,843	0.02%
2018/10/29	51	19.91	26	19.81	19.80	25	32,258	0.08%
2018/10/26	13	19.90	1	19.90	19.90	12	32,467	0.04%
2018/10/25	31.7	19.93	5	19.85	19.90	26.7	32,549	0.08%
2018/10/24	53	20.50	1	20.55	20.40	52	32,425	0.16%
2018/10/23	17	20.89	71	20.91	20.95	-54	31,694	-0.17%
2018/10/22	16	21.14	20	21.10	21.10	-4	31,566	-0.01%
2018/10/19	46	20.94	13.2	21.13	21.15	32.8	32,037	0.10%
2018/10/18	4	21.09	2	21.18	21.15	2	31,970	0.01%
2018/10/17	46.3	21.20	4	21.05	21.05	42.3	32,056	0.13%
2018/10/16	34	21.17	3	21.37	21.15	31	32,242	0.10%
2018/10/15	46	21.21	10	21.30	21.20	36	32,038	0.11%
2018/10/12	82	20.99	22	21.19	21.70	60	31,832	0.19%
2018/10/11	103	21.51	82.1	21.24	21.15	20.9	30,930	0.07%	大買/
2018/10/09	15	22.47	65	22.84	22.75	-50	29,737	-0.17%
2018/10/08	24	22.49	16.5	22.57	22.55	7.5	29,411	0.03%
2018/10/05	29	22.65	35	22.71	22.70	-6	29,290	-0.02%
2018/10/04	20	22.33	55	22.74	22.95	-35	29,177	-0.12%
2018/10/03	24.3	22.37	14	22.36	22.50	10.3	28,887	0.04%
2018/10/02	38.1	22.55	0	0.00	22.60	38.1	29,147	0.13%
2018/10/01	34	22.83	2	22.93	22.95	32	29,637	0.11%
2018/09/28	34	22.85	31	22.91	23.00	3	30,451	0.01%
2018/09/27	1	22.50	78.1	22.70	23.00	-77.1	30,471	-0.25%
2018/09/26	54	22.49	12.4	22.55	22.40	41.6	30,306	0.14%
2018/09/25	21	22.48	18.2	22.48	22.60	2.8	31,058	0.01%
2018/09/21	6	22.28	69	22.33	22.45	-63	31,317	-0.20%
2018/09/20	0	0.00	61	22.12	22.15	-61	31,159	-0.20%
2018/09/19	8	21.60	60	21.71	21.80	-52	31,153	-0.17%
2018/09/18	7	21.37	6	21.54	21.55	1	31,334	0.00%
2018/09/17	6	21.31	2	21.38	21.45	4	31,536	0.01%
2018/09/14	6	21.20	0	0.00	21.40	6	31,735	0.02%
2018/09/13	25	21.15	3	21.10	21.20	22	31,826	0.07%
2018/09/12	19.6	21.21	0	0.00	21.20	19.6	31,995	0.06%
2018/09/11	1	21.35	69	21.44	21.45	-68	32,145	-0.21%
2018/09/10	2.2	21.23	25	21.29	21.30	-22.8	32,670	-0.07%
2018/09/07	5	21.05	0	0.00	21.15	5	33,066	0.02%
2018/09/06	12	21.19	1	21.15	21.15	11	33,457	0.03%
2018/09/05	46	21.34	0	0.00	21.20	46	33,573	0.14%
2018/09/03	45.3	21.34	60	21.35	21.35	-14.7	33,598	-0.04%
2018/08/31	20	21.27	18	21.60	21.60	2	33,693	0.01%
2018/08/30	33.2	21.36	0	0.00	21.35	33.2	33,603	0.10%
2018/08/29	30	21.50	3	21.50	21.55	27	33,891	0.08%
2018/08/28	24	21.46	35	21.59	21.60	-11	34,008	-0.03%
2018/08/27	7	21.48	17	21.50	21.50	-10	34,035	-0.03%
2018/08/24	13	21.40	12	21.45	21.45	1	34,107	0.00%
2018/08/23	0	0.00	22	21.54	21.55	-22	35,043	-0.06%
2018/08/22	0	0.00	28	21.48	21.50	-28	35,855	-0.08%
2018/08/21	8	21.30	16	21.40	21.40	-8	35,721	-0.02%
2018/08/20	4	21.23	0.2	21.30	21.30	3.8	35,805	0.01%
2018/08/17	6	21.23	0	0.00	21.15	6	35,930	0.02%
2018/08/16	16	21.06	30	21.28	20.95	-14	35,907	-0.04%
2018/08/15	0	0.00	36	21.23	21.30	-36	35,832	-0.10%
2018/08/14	0	0.00	9	21.05	21.20	-9	35,891	-0.03%
2018/08/13	61	21.06	2	20.95	20.80	59	36,053	0.16%
2018/08/10	1	21.20	32	21.22	21.30	-31	35,638	-0.09%
2018/08/09	27	21.33	1	21.30	21.15	26	35,807	0.07%
2018/08/08	18.4	21.44	3	21.57	21.40	15.4	35,680	0.04%
2018/08/07	7.1	21.40	7	21.47	21.45	0.1	35,769	0.00%
2018/08/06	4	21.36	11	21.42	21.45	-7	35,645	-0.02%
2018/08/03	0	0.00	14	21.16	21.20	-14	36,403	-0.04%
2018/08/02	19	20.88	59	21.05	20.75	-40	36,266	-0.11%
2018/08/01	3.1	20.75	11	20.95	21.10	-7.9	36,116	-0.02%
2018/07/31	4	20.75	0	20.75	20.75	4	35,911	0.01%
2018/07/30	11	20.60	20	20.60	20.50	-9	35,161	-0.03%
2018/07/27	2	20.55	1	20.60	20.65	1	35,318	0.00%
2018/07/26	77	20.43	0	0.00	20.55	77	35,521	0.22%
2018/07/25	16	20.52	0	0.00	20.50	16	35,512	0.05%
2018/07/24	12	20.45	0	0.00	20.50	12	35,542	0.03%
2018/07/23	11	20.44	0	0.00	20.45	11	35,543	0.03%
2018/07/19	29.1	20.42	10	20.45	20.40	19.1	35,508	0.05%
2018/07/18	8.1	20.50	12	20.60	20.60	-3.9	35,237	-0.01%
2018/07/17	23.3	20.52	0	0.00	20.50	23.3	35,090	0.07%
2018/07/16	3	20.67	2	20.65	20.65	1	35,177	0.00%
2018/07/13	11	20.64	0	0.00	20.70	11	35,561	0.03%
2018/07/12	13	20.52	0	0.00	20.55	13	35,699	0.04%
2018/07/11	30	20.41	3	20.35	20.45	27	35,729	0.08%
2018/07/10	20.1	20.45	2	20.55	20.40	18.1	35,582	0.05%
2018/07/09	76	20.47	3	20.65	20.50	73	35,451	0.21%
2018/07/06	12	21.54	13	21.51	21.50	-1	34,888	0.00%
2018/07/05	7.3	21.67	54	21.68	21.70	-46.7	34,150	-0.14%
2018/07/04	5	21.61	0	0.00	21.80	5	34,001	0.01%
2018/07/03	6	21.73	25	21.68	21.65	-19	34,097	-0.06%
2018/07/02	24.1	21.78	0	0.00	21.70	24.1	33,726	0.07%
2018/06/29	9	21.75	3	22.02	21.95	6	33,189	0.02%
2018/06/28	20	21.73	40	21.84	21.75	-20	32,256	-0.06%
2018/06/27	0	0.00	13.6	21.96	21.90	-13.6	31,673	-0.04%
2018/06/26	1	21.80	19	21.82	21.75	-18	31,466	-0.06%
2018/06/25	2	21.78	0	0.00	21.75	2	31,504	0.01%
2018/06/22	2	21.70	0	0.00	21.85	2	31,675	0.01%
2018/06/21	7	21.78	10	21.99	21.70	-3	31,678	-0.01%
2018/06/20	5.2	21.85	11	21.88	21.85	-5.8	32,358	-0.02%
2018/06/19	50	21.70	0	0.00	21.60	50	32,291	0.15%
2018/06/15	7	21.86	4	22.15	22.15	3	31,926	0.01%
2018/06/14	53.3	22.05	3	22.10	21.90	50.3	31,544	0.16%
2018/06/13	1	22.20	69	22.35	22.35	-68	31,192	-0.22%
2018/06/12	18	22.14	4	22.20	22.10	14	32,170	0.04%
2018/06/11	10	22.25	23	22.35	22.35	-13	32,173	-0.04%
2018/06/08	7	22.32	2	22.33	22.35	5	32,354	0.02%
2018/06/07	13	22.35	10	22.40	22.50	3	32,491	0.01%
2018/06/06	1	22.35	39	22.36	22.45	-38	32,693	-0.12%
2018/06/05	0.8	22.10	1	22.10	22.20	-0.2	32,579	0.00%
2018/06/04	9.2	21.72	52.9	21.75	21.95	-43.7	32,605	-0.13%
2018/06/01	16.9	21.62	13	21.71	21.70	3.9	32,787	0.01%
2018/05/31	39	21.66	31	21.60	21.60	8	33,175	0.02%
2018/05/30	19	21.77	29	21.86	21.60	-10	32,648	-0.03%
2018/05/29	28.1	22.03	19	22.16	22.15	9.1	32,291	0.03%
2018/05/28	5	22.15	19	22.19	22.20	-14	32,740	-0.04%
2018/05/25	5.1	22.20	0.6	22.10	22.20	4.5	33,246	0.01%
2018/05/24	0.6	22.05	7.1	22.14	22.15	-6.4	33,535	-0.02%
2018/05/23	5	22.15	16	22.18	22.15	-11	33,524	-0.03%
2018/05/22	0	0.00	6	22.20	22.15	-6	33,611	-0.02%
2018/05/21	0	0.00	20	22.20	22.15	-20	33,968	-0.06%
2018/05/18	15	22.02	6	22.06	22.10	9	34,052	0.03%
2018/05/17	2	22.10	16	22.07	22.05	-14	34,396	-0.04%
2018/05/16	10	21.98	16	22.04	22.05	-6	34,495	-0.02%
2018/05/15	10	21.95	2	21.95	21.90	8	35,444	0.02%
2018/05/14	21	22.00	11.3	22.05	22.10	9.7	36,559	0.03%
2018/05/11	1	21.50	40	21.87	21.95	-39	36,817	-0.11%
2018/05/10	1	21.45	2.1	21.50	21.45	-1.1	36,033	0.00%
2018/05/09	1	21.45	63	21.47	21.45	-62	35,954	-0.17%
2018/05/08	3	21.05	26.1	21.34	21.35	-23.1	36,181	-0.06%
2018/05/07	33	21.06	23	21.09	21.10	10	36,271	0.03%
2018/05/04	16.3	21.01	0	0.00	21.05	16.3	36,765	0.04%
2018/05/03	34.1	21.07	5.1	21.10	21.10	29	37,037	0.08%
2018/05/02	59	21.19	0	0.00	21.15	59	37,884	0.16%
2018/04/30	26.1	21.26	20.9	21.27	21.25	5.2	38,526	0.01%
2018/04/27	48	21.25	4	21.35	21.35	44	39,624	0.11%
2018/04/26	18	21.29	3	21.20	21.25	15	39,821	0.04%
2018/04/25	10	21.15	10	21.40	21.40	0	39,885	0.00%
2018/04/24	8	21.24	10.5	21.25	21.30	-2.5	40,058	-0.01%
2018/04/23	22	21.38	0.6	21.35	21.35	21.4	40,177	0.05%
2018/04/20	10	21.51	15	21.50	21.55	-5	40,476	-0.01%
2018/04/19	1	21.65	50	21.62	21.70	-49	40,704	-0.12%
2018/04/18	0	0.00	21	21.50	21.50	-21	40,460	-0.05%
2018/04/17	21.3	21.16	63.2	21.35	21.10	-41.9	40,553	-0.10%
2018/04/16	4.3	21.33	5.2	21.46	21.55	-0.9	40,924	0.00%
2018/04/13	0	0.00	31	21.57	21.60	-31	41,291	-0.08%
2018/04/12	0	0.00	3	21.52	21.40	-3	42,091	-0.01%
2018/04/11	3	21.32	26	21.32	21.50	-23	42,407	-0.05%
2018/04/10	5	21.10	8	21.15	21.05	-3	42,605	-0.01%
2018/04/09	20	20.93	10.2	21.00	21.00	9.8	42,693	0.02%
2018/04/03	26	20.84	10.9	20.94	20.90	15.1	42,305	0.04%
2018/04/02	17	21.10	3	21.05	21.05	14	42,226	0.03%
2018/03/31	1	21.15	2	21.20	21.20	-1	42,394	0.00%
2018/03/30	0	0.00	20	21.16	21.20	-20	42,684	-0.05%
2018/03/29	10.1	20.95	1	20.90	20.90	9.1	42,855	0.02%
2018/03/28	9	20.99	5	21.01	21.00	4	42,682	0.01%
2018/03/27	4	21.05	3	21.15	21.15	1	42,510	0.00%
2018/03/23	138	21.09	0	0.00	20.95	138	42,341	0.33%	大買/鉅額交易
2018/03/22	16.6	21.52	18	21.55	21.55	-1.4	41,665	0.00%
2018/03/21	26	21.45	0	0.00	21.50	26	41,595	0.06%
2018/03/20	10	21.50	0.5	21.55	21.55	9.5	41,940	0.02%
2018/03/19	3	21.38	17.5	21.58	21.60	-14.5	42,411	-0.03%
2018/03/16	42	21.40	124	21.45	21.30	-82	42,333	-0.19%	大賣/
2018/03/15	1	21.60	26	21.73	21.60	-25	41,350	-0.06%
2018/03/14	9	21.85	0	0.00	21.80	9	41,261	0.02%
2018/03/13	5.7	21.89	11	21.94	21.90	-5.3	41,012	-0.01%
2018/03/12	0.7	21.80	25	21.86	21.90	-24.4	40,888	-0.06%
2018/03/09	4	21.70	25	21.72	21.65	-21	41,045	-0.05%
2018/03/08	2.7	21.56	40	21.60	21.60	-37.3	41,320	-0.09%
2018/03/07	34.1	21.53	21	21.51	21.40	13.1	41,693	0.03%
2018/03/06	11	21.55	28	21.66	21.70	-17	41,997	-0.04%
2018/03/05	13	21.60	10.6	21.69	21.50	2.5	42,307	0.01%
2018/03/02	2	21.35	35	21.51	21.65	-33	41,960	-0.08%
2018/03/01	7	21.49	28	21.46	21.50	-21	41,744	-0.05%
2018/02/27	1	21.50	4	21.50	21.35	-3	41,174	-0.01%
2018/02/26	93	21.38	59	21.46	21.40	34	40,717	0.08%
2018/02/23	22	21.15	0	0.00	21.25	22	40,645	0.05%
2018/02/22	10	20.90	14.1	21.10	21.20	-4.1	42,130	-0.01%
2018/02/21	3	21.00	9	21.01	21.10	-6	42,643	-0.01%
2018/02/12	29	20.60	0	0.00	20.60	29	42,169	0.07%
2018/02/09	5.3	20.41	18.1	20.48	20.35	-12.8	42,068	-0.03%
2018/02/08	12	20.64	21	20.67	20.60	-9	41,488	-0.02%
2018/02/07	39	20.35	21	20.39	20.35	18	41,165	0.04%
2018/02/06	123.9	19.91	94	19.93	19.70	29.9	40,071	0.07%	大買/
2018/02/05	91	20.87	0	0.00	20.85	91	38,605	0.24%
2018/02/02	9	21.11	6	21.11	21.30	3	38,047	0.01%
2018/02/01	0.6	21.30	3.1	21.30	21.30	-2.5	37,838	-0.01%
2018/01/31	27	21.03	0	0.00	21.30	27	37,489	0.07%
2018/01/30	8	21.13	15	21.23	21.10	-7	37,024	-0.02%
2018/01/29	30.6	21.28	3.2	21.25	21.20	27.4	36,554	0.07%
2018/01/26	14	21.21	0.4	21.15	21.15	13.6	35,918	0.04%
2018/01/25	2	21.20	2	21.23	21.30	0	35,288	0.00%
2018/01/24	87.3	20.97	4	21.00	21.05	83.3	34,288	0.24%
2018/01/23	93.2	21.35	4	21.29	21.30	89.2	33,227	0.27%
2018/01/22	2	21.83	39	21.85	21.85	-37	31,983	-0.12%
2018/01/19	29	21.70	5	21.75	21.70	24	31,896	0.08%
2018/01/18	13	21.97	11	21.95	21.90	2	31,753	0.01%
2018/01/17	5	21.85	19	21.98	22.00	-14	31,366	-0.04%
2018/01/16	42.3	21.98	37.8	22.16	22.00	4.5	31,197	0.01%
2018/01/15	14	22.14	30.3	22.08	22.15	-16.3	30,820	-0.05%
2018/01/12	4.1	21.67	7	21.69	21.75	-2.9	30,268	-0.01%
2018/01/11	36	21.54	9.2	21.63	21.70	26.9	30,007	0.09%
2018/01/10	21	21.41	55.8	21.61	21.70	-34.8	29,985	-0.12%
2018/01/09	557	21.30	39	21.37	21.40	518	29,340	1.77%	大買/鉅額交易
2018/01/08	11	21.09	55.2	21.16	21.50	-44.2	28,915	-0.15%
2018/01/05	7.7	20.80	40.1	20.85	20.90	-32.4	27,919	-0.12%
2018/01/04	13	20.62	24	20.66	20.65	-11	27,726	-0.04%
2018/01/03	16	20.51	273.2	20.60	20.65	-257.2	27,627	-0.93%	大賣/鉅額交易
2018/01/02	16.2	20.40	5	20.50	20.45	11.2	27,589	0.04%