中信金 (2891)-群益金鼎-敦南券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743張
產業
上市金融類股
2877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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/22	26.5	37.89	0.3	37.90	37.75	26.3	81,014	0.03%
2024/11/21	427	37.83	2	38.00	38.05	425	82,445	0.52%	大買/鉅額交易
2024/11/20	1	38.00	43.1	37.77	38.05	-42.1	83,585	-0.05%
2024/11/19	0	0.00	1	36.90	36.85	-1	84,852	0.00%
2024/11/18	10	36.75	8.5	36.81	36.80	1.5	84,958	0.00%
2024/11/15	1	36.80	12.4	37.06	36.80	-11.4	84,875	-0.01%
2024/11/14	10	36.55	19.7	36.69	36.65	-9.7	84,973	-0.01%
2024/11/13	27	36.72	0	0.00	36.55	27	84,714	0.03%
2024/11/12	86	36.98	3	36.92	37.00	83	84,574	0.10%
2024/11/11	0	36.90	8	37.11	37.20	-8	84,878	-0.01%
2024/11/08	2	36.97	1.6	37.00	36.90	0.4	85,413	0.00%
2024/11/07	4	36.83	0	0.00	36.90	4	85,701	0.00%
2024/11/06	5	36.60	13.2	36.75	36.70	-8.2	85,745	-0.01%
2024/11/05	0	36.40	3	36.60	36.65	-3	85,890	0.00%
2024/11/04	1	36.30	13	36.38	36.45	-12	86,532	-0.01%
2024/11/01	8.2	34.99	1	35.15	35.70	7.2	87,579	0.01%
2024/10/30	6.4	35.71	5	35.86	35.90	1.4	87,967	0.00%
2024/10/29	6.1	35.74	0	0.00	35.85	6.1	88,033	0.01%
2024/10/28	8.1	35.91	0	0.00	35.90	8.1	88,263	0.01%
2024/10/25	2.4	35.96	1	36.00	36.10	1.4	88,903	0.00%
2024/10/24	63.3	35.95	20	36.00	35.90	43.3	89,319	0.05%
2024/10/23	13.3	36.21	10	36.20	36.15	3.3	89,712	0.00%
2024/10/22	2	36.33	5	36.39	36.60	-3	90,233	0.00%
2024/10/21	333.2	36.11	306.5	37.00	36.10	26.8	90,727	0.03%	大買/大賣/
2024/10/18	44.1	36.57	44	37.04	36.90	0.1	91,480	0.00%
2024/10/17	0	0.00	3	36.40	36.50	-3	91,684	0.00%
2024/10/16	51.5	36.12	15	36.32	36.30	36.5	92,181	0.04%
2024/10/15	50	36.04	49.2	35.90	36.35	0.8	92,197	0.00%
2024/10/14	5	35.50	14	35.47	35.60	-9	93,750	-0.01%
2024/10/11	1	35.10	8.5	35.20	35.15	-7.5	94,188	-0.01%
2024/10/09	15.1	34.94	1	34.95	34.90	14.1	94,732	0.01%
2024/10/08	8	34.68	4	35.15	35.20	4	95,039	0.00%
2024/10/07	2	34.60	26.8	34.88	34.90	-24.8	94,735	-0.03%
2024/10/04	111.2	34.23	10	34.35	34.25	101.2	95,332	0.11%	大買/鉅額交易
2024/10/01	101.1	34.40	1	34.70	34.70	100.1	95,528	0.10%	大買/
2024/09/30	32.1	34.48	6	34.55	34.40	26.1	96,624	0.03%
2024/09/27	41.4	34.72	3	34.57	34.60	38.4	96,890	0.04%
2024/09/26	11.8	34.93	0	0.00	35.00	11.8	96,742	0.01%
2024/09/25	24.1	34.74	17.1	34.82	34.95	7	96,287	0.01%
2024/09/24	561.1	34.93	21	35.00	35.00	540.1	95,564	0.57%	大買/鉅額交易
2024/09/23	132.3	35.23	114.2	35.20	35.35	18.1	94,408	0.02%	大買/大賣/
2024/09/20	35	34.14	83	34.14	34.00	-48	92,134	-0.05%
2024/09/19	258.1	33.36	62	33.43	33.50	196.1	88,491	0.22%	大買/鉅額交易
2024/09/18	580	33.76	123.2	33.74	33.60	456.8	87,971	0.52%	大買/大賣/鉅額交易
2024/09/16	21.1	32.49	3.5	32.50	32.70	17.6	85,704	0.02%
2024/09/13	11.1	32.39	5	32.30	32.55	6.1	85,167	0.01%
2024/09/12	36.3	32.09	100	32.20	32.15	-63.7	84,521	-0.08%
2024/09/11	80.3	32.39	61	32.30	32.30	19.3	83,405	0.02%
2024/09/10	19.4	32.64	2	32.73	32.70	17.4	82,540	0.02%
2024/09/09	255.2	32.29	1	32.70	32.70	254.2	81,654	0.31%	大買/鉅額交易
2024/09/06	14.1	32.63	8	32.74	32.90	6.1	80,936	0.01%
2024/09/05	312.2	32.35	1.5	32.43	32.30	310.7	80,884	0.38%	大買/鉅額交易
2024/09/04	284.8	32.02	43.1	32.10	32.05	241.7	80,872	0.30%	大買/鉅額交易
2024/09/03	772.6	33.02	1	33.00	32.95	771.6	79,287	0.97%	大買/鉅額交易
2024/09/02	728	33.04	2	33.07	33.10	726	79,050	0.92%	大買/鉅額交易
2024/08/30	77.2	32.64	21	32.75	32.65	56.2	78,611	0.07%
2024/08/29	53.2	32.63	0	0.00	32.60	53.2	75,610	0.07%
2024/08/28	8	33.14	1.8	33.25	33.10	6.3	75,190	0.01%
2024/08/27	61.1	32.76	19	32.62	32.85	42.1	75,679	0.06%
2024/08/26	64.6	33.25	22	33.41	33.15	42.6	74,576	0.06%
2024/08/23	56.7	33.09	4.1	33.06	33.10	52.6	73,312	0.07%
2024/08/22	131.1	33.65	0.4	34.00	33.45	130.6	72,521	0.18%	大買/鉅額交易
2024/08/21	123.9	33.47	52	33.70	33.70	71.9	71,676	0.10%	大買/
2024/08/20	56.4	34.95	0	0.00	35.00	56.4	68,710	0.08%
2024/08/19	10	35.00	15.9	35.00	35.00	-5.9	68,936	-0.01%
2024/08/16	1	34.75	2	35.00	34.90	-1	68,931	0.00%
2024/08/15	70.5	34.50	69.1	34.40	34.50	1.4	69,291	0.00%
2024/08/14	0	0.00	1	34.80	34.75	-1	69,854	0.00%
2024/08/13	7.6	34.14	12	33.91	34.50	-4.4	70,127	-0.01%
2024/08/12	26.5	34.45	0	0.00	34.50	26.5	70,064	0.04%
2024/08/09	4	34.65	11	34.73	34.70	-7	69,685	-0.01%
2024/08/08	13.1	33.80	6.2	33.69	33.75	6.9	70,177	0.01%
2024/08/07	2	33.30	11	33.01	33.90	-9	70,764	-0.01%
2024/08/06	15.1	32.27	31	31.95	32.90	-16	71,213	-0.02%
2024/08/05	38.6	32.96	44	32.18	32.25	-5.5	70,661	-0.01%
2024/08/02	59.1	34.89	0	0.00	35.05	59.1	70,054	0.08%
2024/08/01	37.2	35.80	16	35.66	35.90	21.2	69,806	0.03%
2024/07/31	6	35.42	3	35.68	35.50	3	70,475	0.00%
2024/07/30	19.1	35.05	0	0.00	35.30	19.1	71,136	0.03%
2024/07/29	25	35.74	3	35.65	36.00	22	71,016	0.03%
2024/07/26	11	35.35	0	0.00	35.60	11	71,920	0.02%
2024/07/23	22.5	35.70	3	35.78	35.85	19.5	73,817	0.03%
2024/07/22	26	35.59	43.5	35.66	35.50	-17.5	73,140	-0.02%
2024/07/19	64.7	35.96	13	35.85	35.95	51.7	72,496	0.07%
2024/07/18	11.2	36.80	0	0.00	37.00	11.2	71,246	0.02%
2024/07/17	12.2	37.28	50	37.40	37.00	-37.9	70,410	-0.05%
2024/07/16	17.5	37.18	0	0.00	37.35	17.5	70,033	0.02%
2024/07/15	68.1	37.35	23.7	38.48	37.65	44.4	69,862	0.06%
2024/07/12	38	40.22	2	40.00	40.20	36	67,855	0.05%
2024/07/11	75.5	41.32	2.5	41.29	40.25	73	67,112	0.11%
2024/07/10	8	40.07	37.1	40.35	40.85	-29.1	66,935	-0.04%
2024/07/09	0	0.00	2	40.08	39.95	-2	66,233	0.00%
2024/07/08	6.8	40.08	17	40.14	40.10	-10.2	65,843	-0.02%
2024/07/05	0	0.00	17.3	40.01	40.05	-17.3	64,918	-0.03%
2024/07/04	0	0.00	8	39.81	39.75	-8	64,064	-0.01%
2024/07/03	0	0.00	20	39.05	39.20	-20	62,811	-0.03%
2024/07/02	1	38.55	1.7	38.44	38.50	-0.7	62,088	0.00%
2024/07/01	1	38.15	0	0.00	38.20	1	61,473	0.00%
2024/06/28	0	0.00	15	38.16	37.85	-15	61,179	-0.02%
2024/06/27	1	37.65	5.2	37.92	37.70	-4.2	61,313	-0.01%
2024/06/26	9	37.73	41	37.90	37.65	-32	61,927	-0.05%
2024/06/25	0	0.00	6	38.10	38.00	-6	62,116	-0.01%
2024/06/24	0	0.00	37	37.95	38.25	-37	62,360	-0.06%
2024/06/21	2	37.88	2	38.05	37.85	0	62,131	0.00%
2024/06/20	5.3	37.89	1	37.95	38.00	4.3	61,519	0.01%
2024/06/19	0	38.05	15	38.13	37.90	-15	61,966	-0.02%
2024/06/18	0	0.00	8	37.69	37.90	-8	62,297	-0.01%
2024/06/17	0	0.00	3.1	37.36	37.25	-3.1	62,590	0.00%
2024/06/14	0	0.00	51	37.25	37.30	-51	62,870	-0.08%
2024/06/13	19.5	37.15	126	37.20	37.10	-106.5	63,000	-0.17%	大賣/鉅額交易
2024/06/12	1	36.75	0	0.00	37.25	1	63,313	0.00%
2024/06/11	124	36.95	5.2	37.02	37.10	118.8	63,534	0.19%	大買/鉅額交易
2024/06/07	4.5	36.72	34.1	37.26	37.20	-29.6	64,025	-0.05%
2024/06/06	361.1	36.42	356	36.95	36.85	5.1	63,270	0.01%	大買/大賣/
2024/06/05	21	36.14	3.2	36.25	36.30	17.8	62,713	0.03%
2024/06/04	3.3	35.93	2.3	36.47	36.35	1	62,180	0.00%
2024/06/03	0	0.00	32	36.58	36.40	-32	61,210	-0.05%
2024/05/31	42.5	35.66	2	36.03	35.40	40.5	60,218	0.07%
2024/05/30	11.1	35.48	19.5	35.74	35.30	-8.4	58,067	-0.01%
2024/05/29	20	36.13	0	0.00	36.05	20	57,233	0.03%
2024/05/28	63.5	36.96	19	36.79	36.75	44.5	56,432	0.08%
2024/05/27	36.2	37.18	580	37.44	37.55	-543.8	56,002	-0.97%	大賣/鉅額交易
2024/05/24	599	37.12	6	37.42	37.05	593	55,056	1.08%	大買/鉅額交易
2024/05/23	4	37.28	7.8	37.68	38.00	-3.8	54,616	-0.01%
2024/05/22	2	37.60	81	37.63	37.90	-79	53,888	-0.15%
2024/05/21	36	37.48	2	37.85	37.75	34	53,638	0.06%
2024/05/20	13.5	38.11	16.7	38.36	38.55	-3.2	52,881	-0.01%
2024/05/17	4	37.76	23.4	37.67	38.10	-19.4	52,229	-0.04%
2024/05/16	10.7	37.54	19.6	37.50	37.50	-8.9	51,656	-0.02%
2024/05/15	2.5	36.93	653.2	36.95	36.90	-650.7	50,909	-1.28%	大賣/鉅額交易
2024/05/14	6.5	35.88	21	35.99	36.05	-14.5	50,697	-0.03%
2024/05/13	680	36.40	2.9	36.64	36.50	677.1	49,784	1.36%	大買/鉅額交易
2024/05/10	6.3	36.83	20.1	36.90	37.45	-13.8	48,995	-0.03%
2024/05/09	0	0.00	6.8	36.23	36.10	-6.8	48,450	-0.01%
2024/05/08	20	36.33	11.5	36.44	36.40	8.5	48,077	0.02%
2024/05/07	42	36.18	24	36.21	36.00	18	47,221	0.04%
2024/05/06	6.5	36.14	39.8	35.56	36.10	-33.3	46,134	-0.07%
2024/05/03	22	34.94	702.4	34.60	34.75	-680.4	45,570	-1.49%	大賣/鉅額交易
2024/05/02	68	34.14	0.2	34.55	34.10	67.8	44,425	0.15%
2024/04/30	50	34.24	70.5	34.32	34.10	-20.5	43,849	-0.05%
2024/04/29	662	34.24	113.3	34.10	34.25	548.8	42,804	1.28%	大買/大賣/鉅額交易
2024/04/26	0	0.00	0.1	31.15	31.15	-0.1	40,402	0.00%
2024/04/25	2.2	31.05	1	31.00	31.00	1.2	40,831	0.00%
2024/04/24	1	31.50	0	0.00	31.45	1	41,070	0.00%
2024/04/23	1	31.75	1	31.70	31.55	0	41,790	0.00%
2024/04/22	1	31.55	1	31.65	31.35	0	42,071	0.00%
2024/04/19	13	30.99	1	31.05	31.00	12	41,661	0.03%
2024/04/18	0	0.00	11	31.85	31.70	-11	41,147	-0.03%
2024/04/17	2	31.70	1.1	31.10	31.50	0.9	40,960	0.00%
2024/04/16	5	31.27	13.9	31.19	30.95	-8.9	40,923	-0.02%
2024/04/15	5	32.09	0	0.00	31.95	5	40,429	0.01%
2024/04/12	1	31.75	20.1	31.75	31.75	-19.1	40,770	-0.05%
2024/04/11	3.1	31.70	0.1	31.95	31.95	2.9	40,863	0.01%
2024/04/10	14	31.94	2	32.40	31.85	12	41,139	0.03%
2024/04/09	0	0.00	2	32.13	32.15	-2	41,635	0.00%
2024/04/08	2.2	32.12	4	32.18	32.05	-1.8	41,979	0.00%
2024/04/03	7	31.61	0	0.00	31.45	7	41,810	0.02%
2024/04/02	1	31.70	1	32.00	31.80	0	41,734	0.00%
2024/04/01	43	32.05	2	32.35	31.65	41	41,763	0.10%
2024/03/29	11	32.97	33	32.95	33.05	-22	41,294	-0.05%
2024/03/28	0	0.00	15.9	32.32	32.40	-15.9	40,295	-0.04%
2024/03/27	2	32.03	28	32.22	32.60	-26	39,833	-0.07%
2024/03/26	21	32.10	5.1	31.92	31.80	15.9	39,715	0.04%
2024/03/25	0	31.75	1	31.85	31.70	-1	40,159	0.00%
2024/03/22	6.4	31.87	11	32.61	31.90	-4.6	40,539	-0.01%
2024/03/21	20.2	32.07	34	32.01	31.95	-13.8	40,415	-0.03%
2024/03/20	63.9	31.27	39	31.30	31.25	24.9	40,546	0.06%
2024/03/19	1.5	31.50	0	0.00	31.75	1.5	40,945	0.00%
2024/03/18	2.2	31.40	1	31.50	31.50	1.2	40,987	0.00%
2024/03/15	2	31.33	32	31.60	31.75	-30	41,028	-0.07%
2024/03/14	31.1	31.88	53.7	31.94	32.00	-22.7	40,281	-0.06%
2024/03/13	18.2	31.29	70.1	31.37	31.85	-51.9	40,118	-0.13%
2024/03/12	2	30.25	8	30.37	30.45	-6	38,730	-0.02%
2024/03/11	5.8	30.11	17	30.33	30.30	-11.2	38,819	-0.03%
2024/03/08	0	0.00	41.8	30.10	30.20	-41.8	38,852	-0.11%
2024/03/07	0	0.00	6	29.65	29.80	-6	38,308	-0.02%
2024/03/06	0	0.00	2	29.48	29.50	-2	38,080	-0.01%
2024/03/05	5	29.14	0	0.00	29.15	5	38,671	0.01%
2024/03/04	5.7	29.12	1	29.15	29.20	4.7	39,027	0.01%
2024/03/01	5.1	29.13	1	29.20	29.05	4.1	39,567	0.01%
2024/02/29	3.9	28.99	6	29.23	29.40	-2.1	39,774	-0.01%
2024/02/27	15.1	29.15	6	29.02	29.00	9.1	39,506	0.02%
2024/02/26	1.1	29.04	8.7	29.15	29.10	-7.6	39,708	-0.02%
2024/02/23	0.1	29.20	7	29.12	28.90	-6.9	39,946	-0.02%
2024/02/22	3.5	29.01	14	29.09	29.30	-10.5	40,476	-0.03%
2024/02/21	11.1	28.90	10.1	29.05	28.95	1	40,628	0.00%
2024/02/20	13.1	28.79	6	28.98	29.00	7.1	40,852	0.02%
2024/02/19	0	0.00	17	28.61	28.70	-17	41,036	-0.04%
2024/02/16	12.4	28.28	10.4	28.35	28.25	2	41,940	0.00%
2024/02/15	0	0.00	7	28.45	28.40	-7	42,544	-0.02%
2024/02/05	3	28.20	7	28.30	28.15	-4	42,264	-0.01%
2024/02/02	17.1	28.35	0	0.00	28.30	17.1	42,121	0.04%
2024/02/01	4.5	28.41	26.5	28.55	28.65	-22	41,868	-0.05%
2024/01/31	3	28.33	5	28.40	28.45	-2	41,496	0.00%
2024/01/30	1	28.45	0	0.00	28.40	1	41,448	0.00%
2024/01/29	6	28.45	1.3	28.49	28.50	4.7	41,631	0.01%
2024/01/26	10	28.53	39	28.41	28.50	-29	42,284	-0.07%
2024/01/25	2	28.03	12	28.12	28.15	-10	41,874	-0.02%
2024/01/24	6.3	27.94	1	28.00	28.00	5.3	41,763	0.01%
2024/01/23	2.1	28.00	0	0.00	28.10	2.1	41,710	0.00%
2024/01/22	1	28.10	2	28.03	28.20	-1	41,516	0.00%
2024/01/19	3	27.78	10	27.85	27.90	-7	41,418	-0.02%
2024/01/18	2.1	27.45	11.5	27.83	27.85	-9.5	41,266	-0.02%
2024/01/17	3	27.57	2	27.60	27.55	1	40,993	0.00%
2024/01/16	4	27.88	3	27.93	27.95	1	40,075	0.00%
2024/01/15	1	28.25	1	28.20	28.15	0	39,622	0.00%
2024/01/12	0	0.00	11	28.00	28.05	-11	40,082	-0.03%
2024/01/11	2.5	28.20	1	28.30	28.35	1.5	40,188	0.00%
2024/01/10	5.5	27.93	0	28.00	28.05	5.5	40,432	0.01%
2024/01/09	0	0.00	0.1	28.30	28.10	-0.1	40,259	0.00%
2024/01/08	2	28.40	21.6	28.38	28.40	-19.6	40,118	-0.05%
2024/01/05	3	28.08	16.1	28.15	28.10	-13.1	39,708	-0.03%
2024/01/04	52	28.20	7	28.27	28.15	45	39,981	0.11%
2024/01/03	2	28.08	0	0.00	28.20	2	40,301	0.00%
2024/01/02	0.1	28.05	0	0.00	28.35	0.1	39,794	0.00%
2023/12/29	1.1	28.10	33	28.11	28.35	-32	39,694	-0.08%
2023/12/28	0	0.00	7	28.13	28.40	-7	40,119	-0.02%
2023/12/27	1	27.90	4	28.00	28.10	-3	39,994	-0.01%
2023/12/26	0	27.95	3	28.02	28.00	-3	39,736	-0.01%
2023/12/25	5	27.73	1	27.85	27.85	4	39,749	0.01%
2023/12/22	3	27.65	0	0.00	27.75	3	39,841	0.01%
2023/12/21	9	27.48	28	27.66	27.85	-19	39,823	-0.05%
2023/12/20	20.1	27.77	0	0.00	27.80	20.1	39,621	0.05%
2023/12/19	1	28.00	12.2	28.10	28.25	-11.2	39,245	-0.03%
2023/12/18	11	28.29	8.5	28.32	28.25	2.5	39,215	0.01%
2023/12/15	3	28.18	2	28.20	28.15	1	39,079	0.00%
2023/12/14	32	27.95	26.1	28.26	28.45	5.9	38,507	0.02%
2023/12/13	0	0.00	13	27.91	27.95	-13	37,644	-0.03%
2023/12/12	0	0.00	10.3	27.55	27.60	-10.3	37,938	-0.03%
2023/12/11	1	27.15	2.2	27.40	27.40	-1.2	37,935	0.00%
2023/12/08	0	0.00	23.6	27.42	27.50	-23.6	37,985	-0.06%
2023/12/07	13	26.79	10	26.95	26.85	3	37,292	0.01%
2023/12/06	3	26.95	3	27.15	27.10	0	37,464	0.00%
2023/12/05	11.1	26.63	3	26.67	26.75	8.1	37,353	0.02%
2023/12/04	2	26.88	12	27.00	26.90	-10	37,050	-0.03%
2023/12/01	10.1	27.04	2	27.00	26.95	8.1	36,998	0.02%
2023/11/30	0.5	27.05	14.1	27.05	27.35	-13.6	36,882	-0.04%
2023/11/29	2.1	27.02	0	0.00	26.85	2.1	35,893	0.01%
2023/11/28	10	27.30	25	27.26	27.15	-15	35,403	-0.04%
2023/11/27	1.5	26.96	0	0.00	26.70	1.5	35,110	0.00%
2023/11/24	1	26.70	2	26.85	26.75	-1	34,855	0.00%
2023/11/23	1	26.71	10	26.95	26.85	-9	34,580	-0.03%
2023/11/22	8.1	27.11	0	0.00	27.20	8.1	34,138	0.02%
2023/11/21	1	26.90	23	26.95	27.05	-22	33,878	-0.06%
2023/11/20	0	26.75	95	26.84	26.85	-95	33,355	-0.28%
2023/11/17	0	0.00	7	26.81	26.85	-7	33,129	-0.02%
2023/11/16	1	26.65	22	26.74	26.85	-21	33,127	-0.06%
2023/11/15	31	26.35	39	26.66	26.80	-8	32,938	-0.02%
2023/11/14	0	0.00	37	26.11	26.15	-37	32,064	-0.12%
2023/11/13	20.7	25.55	1	25.65	25.60	19.7	32,148	0.06%
2023/11/10	0	0.00	6	25.46	25.50	-6	32,748	-0.02%
2023/11/09	0	0.00	8	25.30	25.35	-8	33,119	-0.02%
2023/11/08	4	25.14	70	25.10	25.10	-66	33,673	-0.20%
2023/11/07	1.8	25.15	16.5	25.15	25.15	-14.7	33,742	-0.04%
2023/11/06	0.2	25.30	0	0.00	25.30	0.2	33,942	0.00%
2023/11/03	2	25.10	16.2	25.18	25.35	-14.2	34,020	-0.04%
2023/11/02	4	24.65	2	24.63	24.70	2	33,840	0.01%
2023/10/31	1.1	24.26	0.3	24.35	24.35	0.8	35,314	0.00%
2023/10/30	10.1	24.33	0.4	24.35	24.35	9.8	36,096	0.03%
2023/10/27	10	24.70	2.7	24.52	24.60	7.3	36,463	0.02%
2023/10/26	9.7	24.43	16.8	24.41	24.35	-7.2	36,899	-0.02%
2023/10/25	1.5	24.62	0	0.00	24.65	1.5	36,740	0.00%
2023/10/23	13	24.39	0	0.00	24.35	13	36,617	0.04%
2023/10/20	16.2	24.57	2	24.70	24.65	14.2	36,642	0.04%
2023/10/19	5	24.85	0	0.00	24.85	5	36,495	0.01%
2023/10/18	1	25.15	7	25.05	25.15	-6	36,784	-0.02%
2023/10/17	1.2	25.06	0	0.00	25.15	1.2	36,806	0.00%
2023/10/16	2	25.30	18	25.12	25.35	-16	37,220	-0.04%
2023/10/13	2	25.00	0	0.00	25.15	2	37,555	0.01%
2023/10/12	0	0.00	16	25.12	25.20	-16	38,011	-0.04%
2023/10/11	1.1	24.74	7	24.73	24.90	-5.9	37,994	-0.02%
2023/10/06	3	24.17	0	0.00	24.25	3	37,359	0.01%
2023/10/05	1	24.10	0	0.00	24.10	1	37,413	0.00%
2023/10/04	18.2	23.77	0	0.00	23.70	18.2	37,241	0.05%
2023/10/03	1.1	24.24	0	0.00	24.20	1.1	36,707	0.00%
2023/10/02	2	24.50	10	24.50	24.50	-8	36,681	-0.02%
2023/09/28	1	24.45	0	0.00	24.50	1	37,388	0.00%
2023/09/27	3	24.37	0	0.00	24.40	3	37,331	0.01%
2023/09/26	5.2	24.50	0	0.00	24.55	5.2	37,243	0.01%
2023/09/25	22	24.47	0	0.00	24.60	22	37,073	0.06%
2023/09/22	4.3	24.24	34	24.20	24.25	-29.8	37,010	-0.08%
2023/09/21	8.5	24.30	0	0.00	24.35	8.5	36,646	0.02%
2023/09/20	2	25.00	11	24.96	24.85	-9	36,037	-0.02%
2023/09/19	0	0.00	12	24.97	24.95	-12	35,721	-0.03%
2023/09/18	0	0.00	2	24.75	24.95	-2	35,670	-0.01%
2023/09/15	46.4	24.87	6	24.65	24.85	40.4	35,673	0.11%
2023/09/14	0	0.00	14	24.84	25.00	-14	34,978	-0.04%
2023/09/13	0.2	24.38	1	24.70	24.70	-0.8	34,861	0.00%
2023/09/12	1.2	24.16	13.1	24.31	24.35	-11.9	35,158	-0.03%
2023/09/11	16	24.10	14	24.21	24.25	2	35,157	0.01%
2023/09/08	2	24.05	22	24.00	24.05	-20	35,079	-0.06%
2023/09/07	6.2	23.61	0	0.00	23.60	6.2	35,101	0.02%
2023/09/06	12.3	23.73	0	0.00	23.65	12.3	35,328	0.03%
2023/09/05	2	23.95	2	24.05	24.00	0	35,773	0.00%
2023/09/04	1	23.80	0	0.00	23.95	1	35,972	0.00%
2023/09/01	7	23.80	0	0.00	23.80	7	36,246	0.02%
2023/08/31	10.1	23.75	43	24.00	23.85	-33	36,367	-0.09%
2023/08/30	5	23.85	10	24.00	23.90	-5	36,238	-0.01%
2023/08/29	1	23.90	2	23.95	24.00	-1	36,282	0.00%
2023/08/25	10.3	23.55	0	0.00	23.50	10.3	37,283	0.03%
2023/08/24	15.1	23.85	2	23.95	23.85	13.1	37,333	0.04%
2023/08/23	10	23.55	0	0.00	23.70	10	37,180	0.03%
2023/08/22	5.5	23.53	1	23.55	23.55	4.5	37,194	0.01%
2023/08/21	11.1	23.85	6	23.88	23.85	5.1	36,888	0.01%
2023/08/18	11	23.28	1	23.65	23.35	10	36,736	0.03%
2023/08/17	18.6	22.98	14	22.97	23.25	4.6	36,714	0.01%
2023/08/16	68.3	23.24	1	23.40	23.40	67.3	36,242	0.19%
2023/08/15	26.3	24.00	42	24.06	23.90	-15.8	35,831	-0.04%
2023/08/14	17.1	24.25	3	24.53	24.30	14.1	35,662	0.04%
2023/08/11	1.8	24.92	0	0.00	24.90	1.8	35,686	0.01%
2023/08/10	2	24.75	4	24.85	24.90	-2	35,825	-0.01%
2023/08/09	1.1	24.62	0	0.00	24.80	1.1	35,631	0.00%
2023/08/08	7.6	24.54	0	0.00	24.60	7.6	35,307	0.02%
2023/08/07	9	24.60	0	0.00	24.60	9	34,790	0.03%
2023/08/04	103.8	24.72	126	24.75	24.60	-22.2	34,284	-0.06%	大買/大賣/
2023/08/02	23.4	26.09	0	0.00	26.15	23.4	33,138	0.07%
2023/07/31	21	26.35	0	0.00	26.25	21	31,924	0.07%
2023/07/28	9.5	26.27	0	0.00	26.35	9.5	31,380	0.03%
2023/07/27	1	26.60	3	26.53	26.60	-2	31,388	-0.01%
2023/07/26	13	26.50	11	26.59	26.50	2	31,543	0.01%
2023/07/25	6	26.25	0	0.00	26.35	6	31,479	0.02%
2023/07/24	11	26.03	1	26.10	26.10	10	31,318	0.03%
2023/07/21	6	26.38	14	26.41	26.45	-8	30,989	-0.03%
2023/07/20	10	26.20	6	26.21	26.20	4	30,342	0.01%
2023/07/19	1.1	26.01	12	26.10	26.05	-11	29,714	-0.04%
2023/07/18	8	26.00	1	26.25	26.25	7	29,118	0.02%
2023/07/17	26	25.76	37	25.72	26.15	-11	28,487	-0.04%
2023/07/14	2.4	25.25	39.2	25.23	25.40	-36.8	27,827	-0.13%
2023/07/13	44	25.09	2	25.00	24.90	42	27,228	0.15%
2023/07/12	42	24.90	25.2	25.11	25.15	16.8	27,253	0.06%
2023/07/11	40	24.82	1	24.85	24.95	39	27,101	0.14%
2023/07/10	12	24.53	10.8	24.70	24.50	1.2	27,102	0.00%
2023/07/07	1	24.30	0	0.00	24.60	1	27,058	0.00%
2023/07/06	33.2	24.55	10	24.50	24.50	23.2	27,061	0.09%
2023/07/05	0	0.00	1	25.00	24.95	-1	26,339	0.00%
2023/07/04	7.2	24.87	0	0.00	24.85	7.2	26,214	0.03%
2023/07/03	0	0.00	8	25.08	25.10	-8	26,297	-0.03%
2023/06/30	11	24.78	0	0.00	24.85	11	26,497	0.04%
2023/06/29	10	24.83	0	0.00	24.90	10	26,452	0.04%
2023/06/28	2.8	24.76	3	24.90	25.00	-0.2	26,495	0.00%
2023/06/27	5	24.65	0	0.00	24.75	5	26,487	0.02%
2023/06/26	10	24.93	0	0.00	24.95	10	26,395	0.04%
2023/06/21	5.2	24.85	0	0.00	25.10	5.2	26,351	0.02%
2023/06/20	6	24.90	3.8	24.95	25.05	2.2	26,306	0.01%
2023/06/19	5	24.55	5	25.01	25.05	0	26,356	0.00%
2023/06/16	27	24.64	0	0.00	24.55	27	26,527	0.10%
2023/06/15	32.1	24.66	0	0.00	24.70	32.1	26,373	0.12%
2023/06/14	1	24.75	0	0.00	24.75	1	27,373	0.00%
2023/06/13	0	0.00	2	24.88	24.80	-2	28,420	-0.01%
2023/06/12	14	24.95	0	0.00	24.80	14	28,709	0.05%
2023/06/09	0	25.10	7	24.96	25.20	-7	29,323	-0.02%
2023/06/08	0	0.00	11	24.56	24.65	-11	28,992	-0.04%
2023/06/07	0	0.00	5	24.58	24.60	-5	29,102	-0.02%
2023/06/06	0	0.00	2	24.55	24.45	-2	29,120	-0.01%
2023/06/05	15	24.53	0	24.60	24.45	15	29,340	0.05%
2023/06/02	1	24.30	4	24.31	24.30	-3	29,560	-0.01%
2023/05/31	8	24.38	91	24.29	24.30	-83	29,580	-0.28%
2023/05/30	0	0.00	7	24.57	24.50	-7	28,817	-0.02%
2023/05/26	1	24.10	0	0.00	24.10	1	29,081	0.00%
2023/05/25	1	24.10	0	0.00	24.10	1	28,947	0.00%
2023/05/24	1	24.50	1	24.45	24.50	0	28,934	0.00%
2023/05/23	0.2	24.50	4	24.66	24.60	-3.8	28,789	-0.01%
2023/05/22	5	24.60	1	24.65	24.55	4	28,536	0.01%
2023/05/19	15.1	24.21	0	0.00	24.40	15.1	28,329	0.05%
2023/05/18	78	24.00	0	0.00	24.10	78	28,064	0.28%
2023/05/17	6	23.95	44	23.70	23.80	-38	28,059	-0.14%
2023/05/16	9	23.45	7	23.46	23.55	2	27,711	0.01%
2023/05/15	0	0.00	0.4	23.35	23.35	-0.4	27,531	0.00%
2023/05/12	0.4	23.20	1	23.20	23.10	-0.6	27,525	0.00%
2023/05/11	0.2	23.25	2	23.30	23.30	-1.8	27,439	-0.01%
2023/05/09	0.2	23.30	2	23.30	23.30	-1.9	27,491	-0.01%
2023/05/08	2	23.30	3	23.30	23.35	-1	27,613	0.00%
2023/05/05	5.1	23.00	1	23.10	23.05	4.1	27,653	0.01%
2023/05/04	0	0.00	10	23.04	23.10	-10	28,121	-0.04%
2023/05/03	0	22.90	4.5	22.99	22.95	-4.5	28,317	-0.02%
2023/05/02	1	22.80	3.8	22.83	22.90	-2.8	28,638	-0.01%
2023/04/28	0.2	22.47	0	0.00	22.60	0.2	29,309	0.00%
2023/04/27	0.9	22.40	0	0.00	22.40	0.9	29,437	0.00%
2023/04/26	0	0.00	2	22.45	22.45	-2	29,546	-0.01%
2023/04/25	1	22.45	1	22.35	22.35	0	29,622	0.00%
2023/04/21	1	22.30	0	0.00	22.30	1	29,753	0.00%
2023/04/19	0.1	22.40	16.7	22.46	22.45	-16.6	30,494	-0.05%
2023/04/17	4	22.40	0	0.00	22.50	4	31,004	0.01%
2023/04/14	1.2	22.40	4	22.25	22.50	-2.8	30,952	-0.01%
2023/04/13	4.9	22.18	7	22.10	22.30	-2.1	30,912	-0.01%
2023/04/12	0	21.85	4	21.95	22.00	-4	30,712	-0.01%
2023/04/11	3.2	21.73	4	21.80	21.85	-0.8	30,671	0.00%
2023/04/10	2	21.75	0	0.00	21.80	2	30,480	0.01%
2023/04/07	3	21.65	3	21.70	21.70	0	30,451	0.00%
2023/04/06	1.3	21.71	0.4	21.70	21.70	0.9	30,326	0.00%
2023/03/31	0	0.00	6	21.81	21.85	-6	30,257	-0.02%
2023/03/30	0.8	21.70	5	21.60	21.65	-4.2	30,650	-0.01%
2023/03/28	1	21.50	0	0.00	21.50	1	32,113	0.00%
2023/03/24	0.2	21.48	0	0.00	21.40	0.2	34,098	0.00%
2023/03/23	5	21.45	0	0.00	21.55	5	34,348	0.01%
2023/03/22	4	21.30	1	21.40	21.35	3	34,662	0.01%
2023/03/21	21.2	21.02	1.8	21.14	21.05	19.4	34,799	0.06%
2023/03/20	5.1	20.89	19	20.85	21.00	-13.9	34,685	-0.04%
2023/03/17	15.9	20.98	13	20.90	20.85	2.9	34,460	0.01%
2023/03/16	21.5	20.99	2	20.97	20.90	19.5	33,537	0.06%
2023/03/15	13.3	21.75	8.8	21.81	21.55	4.6	33,106	0.01%
2023/03/14	14.4	21.78	0	0.00	21.70	14.4	33,006	0.04%
2023/03/13	1.1	22.20	0	0.00	22.20	1.1	32,321	0.00%
2023/03/10	4.5	22.28	0.1	22.40	22.25	4.4	32,225	0.01%
2023/03/09	0.3	22.64	0	0.00	22.50	0.3	32,297	0.00%
2023/03/08	4	22.53	2	22.50	22.75	2	33,172	0.01%
2023/03/07	1.1	22.61	0	0.00	22.65	1.1	33,327	0.00%
2023/03/06	1.1	22.56	0	0.00	22.55	1.1	33,101	0.00%
2023/03/02	2.3	22.55	0	0.00	22.55	2.3	33,368	0.01%
2023/03/01	3	22.69	0.3	22.80	22.70	2.7	34,039	0.01%
2023/02/24	2	22.85	1	22.80	22.75	1	34,090	0.00%
2023/02/23	0	0.00	5	22.95	22.85	-5	34,022	-0.01%
2023/02/22	2.2	22.61	0	0.00	22.80	2.2	34,302	0.01%
2023/02/20	0	0.00	3	22.92	22.95	-3	34,675	-0.01%
2023/02/17	0	0.00	3	22.77	22.75	-3	35,011	-0.01%
2023/02/16	0	22.80	0	0.00	22.70	0	35,347	0.00%
2023/02/15	7.1	22.54	0.2	22.80	22.55	6.9	35,906	0.02%
2023/02/14	8	22.96	7.5	22.93	22.90	0.5	35,542	0.00%
2023/02/13	0.1	22.50	0	0.00	22.75	0.1	35,761	0.00%
2023/02/10	0.2	22.35	0.1	22.35	22.45	0.1	35,821	0.00%
2023/02/09	1	22.40	6	22.38	22.30	-5	35,978	-0.01%
2023/02/07	0.1	22.50	0	0.00	22.30	0.1	36,182	0.00%
2023/02/06	0	0.00	8	22.40	22.35	-8	36,204	-0.02%
2023/02/03	4.1	22.41	0	0.00	22.40	4.1	36,347	0.01%
2023/02/02	6.6	22.55	5	22.45	22.50	1.6	36,284	0.00%
2023/02/01	6.2	22.75	0	0.00	22.75	6.2	35,941	0.02%
2023/01/31	0	0.00	5	23.00	22.85	-5	35,988	-0.01%
2023/01/30	1	23.05	0	0.00	23.20	1	35,795	0.00%
2023/01/17	10.2	23.00	5	23.10	23.20	5.2	35,026	0.01%
2023/01/16	2	23.05	6	22.97	23.05	-4	35,085	-0.01%
2023/01/13	0	0.00	5	22.95	22.80	-5	35,071	-0.01%
2023/01/12	3.3	22.90	0	0.00	22.90	3.3	35,746	0.01%
2023/01/11	0.1	23.05	8	23.16	23.10	-7.9	36,145	-0.02%
2023/01/10	0	0.00	7	23.01	23.15	-7	36,281	-0.02%
2023/01/09	5	22.90	11.1	23.04	23.15	-6.1	36,241	-0.02%
2023/01/06	0	0.00	8	22.53	22.60	-8	36,142	-0.02%
2023/01/05	0.1	22.45	2	22.50	22.60	-1.9	36,911	-0.01%
2023/01/04	0	0.00	1	22.25	22.35	-1	36,655	0.00%
2023/01/03	4.3	21.94	0	0.00	22.15	4.3	37,051	0.01%
2022/12/30	0	0.00	4	22.14	22.10	-4	37,123	-0.01%
2022/12/29	7	21.85	6	21.93	21.90	1	37,390	0.00%
2022/12/27	1	22.25	1	22.25	22.25	0	38,289	0.00%
2022/12/26	0	0.00	15	22.02	22.10	-15	38,927	-0.04%
2022/12/23	1	21.85	0	0.00	21.90	1	40,064	0.00%
2022/12/22	0.1	22.05	0	0.00	22.15	0.1	40,898	0.00%
2022/12/21	7	21.66	0	0.00	21.70	7	41,362	0.02%
2022/12/20	11	21.90	0	0.00	21.90	11	41,361	0.03%
2022/12/19	2.3	22.16	0	0.00	22.05	2.3	40,751	0.01%
2022/12/16	0	0.00	8	22.52	22.25	-8	40,189	-0.02%
2022/12/15	2	22.70	2	22.75	22.75	0	39,518	0.00%
2022/12/13	0	0.00	41	22.85	22.70	-41	38,999	-0.11%
2022/12/12	4	22.63	0	0.00	22.90	4	38,858	0.01%
2022/12/09	3	22.68	1	22.70	22.70	2	39,501	0.01%
2022/12/07	1.1	22.67	16	23.13	23.05	-15	39,805	-0.04%
2022/12/05	1	22.90	0	0.00	22.75	1	39,214	0.00%
2022/12/02	5.2	22.51	0	0.00	22.50	5.2	39,140	0.01%
2022/12/01	1	22.85	0	0.00	22.60	1	39,480	0.00%
2022/11/30	41.2	23.19	57	23.12	23.00	-15.8	39,128	-0.04%
2022/11/29	1	22.50	6	22.66	22.85	-5	38,153	-0.01%
2022/11/28	2	22.25	0	0.00	22.20	2	37,723	0.01%
2022/11/25	3	22.55	6	22.50	22.40	-3	37,853	-0.01%
2022/11/24	1.1	22.36	5	22.50	22.45	-3.9	38,158	-0.01%
2022/11/23	12	22.12	30	22.31	22.55	-18	38,123	-0.05%
2022/11/22	0	0.00	1	21.50	21.65	-1	37,540	0.00%
2022/11/21	2	21.28	0	0.00	21.40	2	37,520	0.01%
2022/11/18	5	21.47	1	21.40	21.40	4	37,471	0.01%
2022/11/17	3	21.65	0	0.00	21.65	3	37,576	0.01%
2022/11/15	0	0.00	14	21.91	22.00	-14	37,538	-0.04%
2022/11/14	4	21.81	1	21.85	21.70	3	37,461	0.01%
2022/11/11	0	0.00	20.7	21.69	21.85	-20.7	37,305	-0.06%
2022/11/10	1	21.05	0	0.00	21.15	1	37,003	0.00%
2022/11/09	4.9	21.17	0.8	21.30	21.20	4.1	37,240	0.01%
2022/11/08	1	21.50	29	21.52	21.55	-28	36,802	-0.08%
2022/11/07	0	0.00	10	21.45	21.45	-10	36,762	-0.03%
2022/11/04	0.2	20.80	0	0.00	20.90	0.2	36,886	0.00%
2022/11/03	2.2	20.59	1	20.65	20.55	1.2	37,187	0.00%
2022/11/01	2	21.10	1	21.05	21.10	1	37,236	0.00%
2022/10/31	0	20.55	5	20.80	20.40	-5	37,321	-0.01%
2022/10/28	0	0.00	2	20.55	20.55	-2	37,268	-0.01%
2022/10/26	0	0.00	5	20.33	20.35	-5	37,477	-0.01%
2022/10/25	101	19.85	0	0.00	20.00	101	37,284	0.27%	大買/鉅額交易
2022/10/24	6.2	19.97	0	0.00	19.90	6.2	37,507	0.02%
2022/10/21	1	20.00	3	19.80	20.00	-2	37,362	-0.01%
2022/10/20	106	19.55	1	19.75	19.70	105	37,386	0.28%	大買/鉅額交易
2022/10/19	303.7	19.95	0	0.00	19.90	303.7	36,856	0.82%	大買/鉅額交易
2022/10/18	2.1	19.91	10	20.20	20.10	-7.9	36,666	-0.02%
2022/10/17	3.1	19.80	3	19.85	19.80	0.1	36,799	0.00%
2022/10/14	2.4	19.84	0	0.00	19.80	2.4	37,156	0.01%
2022/10/13	331.1	19.75	3	19.77	19.65	328.1	37,479	0.88%	大買/鉅額交易
2022/10/12	10.2	20.23	0	0.00	20.25	10.2	37,051	0.03%
2022/10/11	2	20.10	0.1	20.35	20.10	1.9	37,553	0.01%
2022/10/06	0	0.00	0.2	20.55	20.60	-0.2	38,698	0.00%
2022/10/05	0	0.00	6	20.63	20.50	-6	39,600	-0.02%
2022/10/04	0.2	20.20	2	20.20	20.15	-1.8	39,489	0.00%
2022/10/03	12	19.79	3	19.85	19.70	9	39,279	0.02%
2022/09/30	34.2	19.84	0	0.00	19.85	34.2	39,035	0.09%
2022/09/29	10	20.13	0.1	20.15	20.05	9.9	38,420	0.03%
2022/09/28	33.5	20.48	8	20.81	20.10	25.5	38,398	0.07%
2022/09/27	382.1	20.82	0	0.00	20.75	382.1	37,734	1.01%	大買/鉅額交易
2022/09/26	1.2	21.32	2.1	21.38	21.25	-0.9	37,481	0.00%
2022/09/22	404.7	21.55	0	0.00	21.60	404.7	38,352	1.06%	大買/鉅額交易
2022/09/21	100	22.05	0	0.00	22.05	100	38,110	0.26%
2022/09/20	87	22.10	0	0.00	22.20	87	38,087	0.23%
2022/09/16	1.2	22.25	0	0.00	22.10	1.2	37,980	0.00%
2022/09/15	20.5	22.33	0	0.00	22.30	20.5	37,330	0.05%
2022/09/14	9.7	22.40	0	0.00	22.30	9.7	37,527	0.03%
2022/09/13	0.1	22.85	0	0.00	22.75	0.1	37,514	0.00%
2022/09/12	5	22.95	1	22.90	22.90	4	37,684	0.01%
2022/09/08	6	22.85	2	22.85	22.90	4	38,143	0.01%
2022/09/07	4	22.84	0	0.00	22.80	4	38,832	0.01%
2022/09/06	1	23.50	9	23.44	23.40	-8	38,851	-0.02%
2022/09/05	0.1	23.15	12.2	23.26	23.25	-12.1	39,338	-0.03%
2022/09/02	0.4	23.00	0	0.00	22.90	0.4	39,793	0.00%
2022/09/01	8.4	22.96	0	0.00	23.05	8.4	40,102	0.02%
2022/08/31	3.5	23.50	0	0.00	23.50	3.5	40,481	0.01%
2022/08/30	2	23.23	1	23.40	23.25	1	40,094	0.00%
2022/08/29	8.1	23.51	1	23.55	23.50	7.1	39,792	0.02%
2022/08/26	1	23.75	2	23.80	23.85	-1	39,689	0.00%
2022/08/25	0.5	23.80	20	23.75	23.75	-19.5	39,795	-0.05%
2022/08/24	21	23.55	2	23.57	23.45	19	39,974	0.05%
2022/08/23	11.6	23.96	1	23.80	23.80	10.6	43,093	0.02%
2022/08/22	5	24.35	0	0.00	24.35	5	44,016	0.01%
2022/08/19	10	24.38	2	24.60	24.60	8	44,991	0.02%
2022/08/18	2	24.50	2	24.55	24.45	0	45,094	0.00%
2022/08/17	0	0.00	64	24.81	24.90	-64	45,265	-0.14%
2022/08/16	0.5	24.40	1	24.50	24.55	-0.5	45,351	0.00%
2022/08/15	10	24.35	8	24.28	24.25	2	45,511	0.00%
2022/08/11	1	23.80	27	23.90	24.05	-26	46,417	-0.06%
2022/08/10	71	23.70	1	23.65	23.55	70	46,625	0.15%
2022/08/09	6	23.10	12	23.20	23.30	-6	46,849	-0.01%
2022/08/08	2	23.10	7	23.08	23.10	-5	47,093	-0.01%
2022/08/05	10	22.90	2	22.78	23.00	8	47,952	0.02%
2022/08/04	15.1	22.30	0	0.00	22.25	15.1	48,357	0.03%
2022/08/03	17.1	22.30	1	22.35	22.30	16.1	48,627	0.03%
2022/08/02	214.1	22.36	2	22.53	22.45	212.1	49,045	0.43%	大買/鉅額交易
2022/08/01	5.2	22.81	1.1	22.94	22.95	4.1	49,276	0.01%
2022/07/29	7.1	23.01	0	0.00	22.95	7.1	49,904	0.01%
2022/07/26	1	22.90	5	22.91	22.95	-4	50,007	-0.01%
2022/07/25	1	22.65	1	22.70	22.70	0	50,025	0.00%
2022/07/22	1	22.65	1	22.70	22.75	0	50,265	0.00%
2022/07/21	3	22.20	3	22.63	22.65	0	50,606	0.00%
2022/07/20	11	22.36	103	22.19	22.25	-92	50,794	-0.18%	大賣/
2022/07/19	9	22.17	1	22.20	22.20	8	50,687	0.02%
2022/07/18	2.2	22.32	0	0.00	22.30	2.2	51,013	0.00%
2022/07/15	119	21.81	0	0.00	21.80	119	50,644	0.23%	大買/鉅額交易
2022/07/14	510	22.29	10	22.55	22.25	500	50,425	0.99%	大買/鉅額交易
2022/07/13	20	23.63	9	23.53	23.45	11	49,828	0.02%
2022/07/12	6.1	23.00	0	0.00	22.95	6.1	49,189	0.01%
2022/07/11	10	23.83	0	0.00	23.65	10	49,079	0.02%
2022/07/08	3	24.07	0	0.00	23.85	3	49,584	0.01%
2022/07/07	3	23.60	0	0.00	23.70	3	49,762	0.01%
2022/07/06	306.3	23.75	50	23.75	23.50	256.3	50,021	0.51%	大買/鉅額交易
2022/07/05	100.2	24.15	0	0.00	24.30	100.2	49,644	0.20%
2022/07/04	9.3	24.36	38	24.32	24.30	-28.8	49,813	-0.06%
2022/07/01	8.3	24.71	11	24.97	24.60	-2.8	51,056	-0.01%
2022/06/30	209	25.25	45	25.20	25.10	164	51,643	0.32%	大買/鉅額交易
2022/06/29	0	0.00	2	25.60	25.80	-2	51,917	0.00%
2022/06/28	22	25.78	0	0.00	25.80	22	52,170	0.04%
2022/06/27	41.5	26.28	0	26.33	26.20	41.5	52,607	0.08%
2022/06/24	0	0.00	3	26.28	26.30	-3	52,432	-0.01%
2022/06/23	1	25.75	10	26.25	26.05	-9	52,483	-0.02%
2022/06/22	154	26.17	4	26.04	26.05	150	52,405	0.29%	大買/鉅額交易
2022/06/21	2	25.90	0.5	26.35	26.45	1.5	52,380	0.00%
2022/06/20	9	25.81	5	26.35	25.50	4	52,656	0.01%
2022/06/17	14.1	26.09	50	26.00	26.00	-35.9	52,494	-0.07%
2022/06/16	31	26.84	1	26.90	26.60	30	52,312	0.06%
2022/06/15	20	26.30	2.1	26.30	26.30	18	52,759	0.03%
2022/06/14	20.1	25.75	12	25.80	26.00	8.1	53,021	0.02%
2022/06/13	6.2	25.42	1	25.55	25.55	5.2	52,770	0.01%
2022/06/10	2	25.85	1	25.35	26.00	1	52,499	0.00%
2022/06/09	16	26.07	0	0.00	25.85	16	52,248	0.03%
2022/06/08	0	0.00	5	26.85	26.75	-5	51,486	-0.01%
2022/06/07	1	26.60	0	0.00	26.55	1	51,853	0.00%
2022/06/01	6.1	26.63	0	0.00	26.55	6.1	54,359	0.01%
2022/05/31	7.5	26.42	3	26.35	27.15	4.5	54,651	0.01%
2022/05/30	3	26.58	3.1	26.81	27.10	-0.1	51,544	0.00%
2022/05/27	0	0.00	4	26.50	26.60	-4	50,778	-0.01%
2022/05/26	12	25.21	0	0.00	25.30	12	50,891	0.02%
2022/05/25	2	25.28	2	25.40	25.35	0	51,632	0.00%
2022/05/24	2	25.65	10	25.63	25.55	-8	52,700	-0.02%
2022/05/20	2.2	25.41	1	25.45	25.45	1.2	52,738	0.00%
2022/05/19	308	25.22	0	0.00	25.30	308	52,434	0.59%	大買/鉅額交易
2022/05/18	3.1	25.93	0	0.00	26.10	3.1	51,969	0.01%
2022/05/17	6	25.58	1	25.55	25.50	5	52,002	0.01%
2022/05/16	3	25.65	0	0.00	25.70	3	52,112	0.01%
2022/05/13	230.3	25.61	1.2	25.88	25.80	229.1	51,999	0.44%	大買/鉅額交易
2022/05/12	3	26.40	9	26.09	26.05	-6	51,405	-0.01%
2022/05/11	4	27.03	5	27.07	27.10	-1	51,084	0.00%
2022/05/10	1.2	27.23	22	27.44	27.55	-20.8	51,342	-0.04%
2022/05/09	7	27.37	14	27.45	27.30	-7	51,224	-0.01%
2022/05/06	5.2	27.61	3	27.67	28.00	2.2	51,525	0.00%
2022/05/05	9	28.25	0	0.00	28.05	9	52,080	0.02%
2022/05/04	1	28.85	2	28.88	28.90	-1	51,753	0.00%
2022/05/03	15	28.84	10	28.90	28.75	5	52,196	0.01%
2022/04/29	0	0.00	3	29.07	29.25	-3	52,517	-0.01%
2022/04/28	0	0.00	13	28.75	29.00	-13	52,771	-0.02%
2022/04/27	4.1	29.06	7	28.99	28.90	-2.9	52,740	-0.01%
2022/04/26	15	29.44	22	29.38	29.70	-7	52,882	-0.01%
2022/04/25	10	28.85	21	29.00	29.10	-11	52,663	-0.02%
2022/04/22	26.1	29.29	1,894	29.31	29.45	-1,868	52,476	-3.56%	大賣/鉅額交易
2022/04/21	5	28.80	5	28.72	28.75	0	52,787	0.00%
2022/04/20	3	28.93	1,221	29.09	29.20	-1,218	54,276	-2.24%	大賣/鉅額交易
2022/04/19	4	28.91	1,105	28.97	28.95	-1,101	54,643	-2.01%	大賣/鉅額交易
2022/04/18	5.2	28.71	6	28.78	28.75	-0.8	55,421	0.00%
2022/04/15	15.1	29.24	13	29.34	29.35	2.1	55,161	0.00%
2022/04/14	26.2	29.68	16	29.63	29.45	10.2	55,199	0.02%
2022/04/13	10	30.32	1,818	30.40	30.35	-1,808	54,960	-3.29%	大賣/鉅額交易
2022/04/12	132.2	30.67	3,440	30.62	30.70	-3,307.9	54,588	-6.06%	大買/大賣/鉅額交易
2022/04/11	54.1	30.58	2,506	30.65	30.45	-2,451.9	54,014	-4.54%	大賣/鉅額交易
2022/04/08	25	30.40	952	30.45	30.50	-927	53,483	-1.73%	大賣/鉅額交易
2022/04/07	133.1	30.61	179.1	30.61	30.35	-46	52,910	-0.09%	大買/大賣/
2022/04/06	36.1	30.01	20.1	29.95	30.15	16	51,305	0.03%
2022/04/01	42	29.64	62	29.77	29.85	-20	49,861	-0.04%
2022/03/31	23.1	29.27	15	29.25	29.40	8.1	49,092	0.02%
2022/03/30	3	29.03	1,114	29.07	29.00	-1,111	48,418	-2.29%	大賣/鉅額交易
2022/03/29	2	28.80	350	28.87	28.80	-348	47,964	-0.73%	大賣/鉅額交易
2022/03/28	2	28.50	502	28.85	29.00	-500	48,207	-1.04%	大賣/鉅額交易
2022/03/25	4	28.94	630	28.98	29.00	-626	48,151	-1.30%	大賣/鉅額交易
2022/03/24	35	29.10	1,211	29.11	29.15	-1,176	48,056	-2.45%	大賣/鉅額交易
2022/03/23	13	29.13	3,118	28.87	29.20	-3,105	48,030	-6.46%	大賣/鉅額交易
2022/03/22	11	28.54	1,831	28.45	28.55	-1,820	47,386	-3.84%	大賣/鉅額交易
2022/03/21	4	28.34	1,293	28.39	28.30	-1,289	47,093	-2.74%	大賣/鉅額交易
2022/03/18	44.1	28.37	2,804	28.34	28.15	-2,759.9	46,789	-5.90%	大賣/鉅額交易
2022/03/17	5	27.58	4	27.78	27.60	1	45,712	0.00%
2022/03/16	5	26.80	0	0.00	26.95	5	45,111	0.01%
2022/03/15	1,505	26.63	3.3	26.61	26.60	1,501.7	44,878	3.35%	大買/鉅額交易
2022/03/14	4	26.85	1	26.80	26.80	3	45,252	0.01%
2022/03/11	11	26.61	14	26.59	26.50	-3	45,719	-0.01%
2022/03/10	1,000	26.84	11	26.62	26.80	989	45,980	2.15%	大買/鉅額交易
2022/03/09	2,510.1	25.98	5	25.70	25.75	2,505.1	46,095	5.43%	大買/鉅額交易
2022/03/08	2,541.1	25.80	1	25.65	25.60	2,540.1	45,964	5.53%	大買/鉅額交易
2022/03/07	1,221.2	26.34	0	0.00	26.25	1,221.2	45,170	2.70%	大買/鉅額交易
2022/03/04	819	27.45	1	27.60	27.35	818	44,605	1.83%	大買/鉅額交易
2022/03/03	4,235	27.97	0	0.00	27.95	4,235	44,184	9.58%	大買/鉅額交易
2022/03/02	1,676	27.69	11	27.73	27.95	1,665	44,067	3.78%	大買/鉅額交易
2022/03/01	1	27.75	27	27.52	27.75	-26	44,046	-0.06%
2022/02/25	26.2	26.71	4	26.63	27.15	22.2	43,248	0.05%
2022/02/24	50.4	26.96	39	26.89	26.90	11.4	42,362	0.03%
2022/02/23	6	27.83	15	27.87	27.80	-9	40,992	-0.02%
2022/02/22	18.1	27.72	0	0.00	27.85	18.1	41,082	0.04%
2022/02/21	10	28.17	11	28.34	28.35	-1	40,847	0.00%
2022/02/18	2	28.30	4	28.25	28.35	-2	41,144	0.00%
2022/02/17	2	28.45	1	28.75	28.45	1	41,111	0.00%
2022/02/16	7	28.23	1.1	28.35	28.20	5.9	40,784	0.01%
2022/02/15	32	28.33	9	28.19	28.15	23	40,242	0.06%
2022/02/14	8.1	28.46	3	28.48	28.65	5.1	39,948	0.01%
2022/02/11	4	28.61	5.5	28.67	28.85	-1.5	39,558	0.00%
2022/02/10	3	28.48	5	28.69	28.85	-2	39,375	-0.01%
2022/02/09	8	29.05	3	28.90	28.90	5	38,799	0.01%
2022/02/08	9	28.40	451.6	28.91	28.70	-442.6	38,318	-1.16%	大賣/鉅額交易
2022/02/07	0	28.30	18.9	28.28	28.50	-18.9	37,643	-0.05%
2022/01/26	38	27.53	33	27.52	27.60	5	36,413	0.01%
2022/01/25	5.2	27.06	5	27.14	27.25	0.2	36,212	0.00%
2022/01/24	13	27.08	13	27.36	27.50	0	35,877	0.00%
2022/01/21	8	27.33	3	27.33	27.40	5	35,482	0.01%
2022/01/20	2	27.65	9	27.51	27.70	-7	34,989	-0.02%
2022/01/19	3,503	28.03	31.5	27.77	27.80	3,471.5	34,687	10.01%	大買/鉅額交易
2022/01/18	0	0.00	53	27.99	27.90	-53	34,083	-0.16%
2022/01/17	505.1	27.70	5	27.80	27.80	500.1	33,806	1.48%	大買/鉅額交易
2022/01/14	18	28.05	4.1	27.95	27.90	14	33,758	0.04%
2022/01/13	4,029	28.13	44.1	28.08	28.45	3,984.9	33,519	11.89%	大買/鉅額交易
2022/01/12	11.5	27.34	1	27.65	27.40	10.5	32,036	0.03%
2022/01/11	13.5	26.52	33	27.25	27.40	-19.5	31,414	-0.06%
2022/01/10	5.2	26.10	1	26.35	26.40	4.2	30,637	0.01%
2022/01/07	10	26.35	38	26.26	26.30	-28	30,625	-0.09%
2022/01/06	423	26.00	16.1	26.20	26.20	406.9	30,273	1.34%	大買/鉅額交易
2022/01/05	0	0.00	6	25.89	26.05	-6	29,814	-0.02%
2022/01/04	1.4	25.83	0	0.00	25.95	1.4	29,971	0.00%
2022/01/03	2	25.75	0	0.00	25.75	2	29,966	0.01%
2021/12/30	4.2	26.00	10	26.05	25.95	-5.8	30,503	-0.02%
2021/12/29	0	0.00	10	26.10	26.10	-10	30,879	-0.03%
2021/12/28	1.2	25.85	10	25.92	25.95	-8.8	31,034	-0.03%
2021/12/27	5	25.80	0.1	25.90	25.80	4.9	31,043	0.02%
2021/12/24	0.3	25.87	2	25.90	25.85	-1.7	31,571	-0.01%
2021/12/23	1	25.75	0	0.00	25.90	1	31,987	0.00%
2021/12/22	2,855.3	25.87	1	25.75	25.80	2,854.3	32,059	8.90%	大買/鉅額交易
2021/12/21	1,803.3	25.66	1.5	25.72	25.65	1,801.8	32,072	5.62%	大買/鉅額交易
2021/12/20	6.5	25.41	0	0.00	25.35	6.5	32,028	0.02%
2021/12/17	0.3	25.80	1	25.75	25.60	-0.8	32,276	0.00%
2021/12/16	2	25.33	0	0.00	25.50	2	32,351	0.01%
2021/12/15	3.1	25.40	3	25.50	25.35	0.1	32,803	0.00%
2021/12/14	3	25.42	44	25.44	25.55	-41	33,573	-0.12%
2021/12/13	7	25.81	14	25.72	25.85	-7	34,321	-0.02%
2021/12/10	22.1	25.89	2	26.00	25.95	20.1	34,337	0.06%
2021/12/09	6.5	25.80	31	25.79	25.90	-24.5	34,485	-0.07%
2021/12/08	33.8	25.77	22	25.95	25.95	11.8	34,539	0.03%
2021/12/07	12	25.59	66.1	25.74	26.00	-54.1	33,932	-0.16%
2021/12/06	8.8	25.30	398	25.45	25.45	-389.2	33,351	-1.17%	大賣/鉅額交易
2021/12/03	2.3	24.96	3	24.95	25.20	-0.7	33,150	0.00%
2021/12/02	2.3	24.85	5	24.90	25.00	-2.7	32,490	-0.01%
2021/12/01	1.6	24.67	1	24.26	24.85	0.6	31,937	0.00%
2021/11/30	1	24.25	93	24.50	24.40	-92	31,777	-0.29%
2021/11/29	5.5	24.31	1	24.20	24.30	4.5	31,012	0.01%
2021/11/26	3	24.67	43.1	24.68	24.70	-40.1	30,927	-0.13%
2021/11/25	10	24.86	1	24.90	24.95	9	31,206	0.03%
2021/11/24	435	24.80	3.2	24.83	24.80	431.8	31,106	1.39%	大買/鉅額交易
2021/11/23	4	24.38	2	24.50	24.50	2	31,063	0.01%
2021/11/22	12	24.40	0	0.00	24.40	12	31,119	0.04%
2021/11/19	5.3	24.33	22	24.36	24.25	-16.7	31,263	-0.05%
2021/11/18	2.4	24.65	12.6	24.70	24.75	-10.2	31,198	-0.03%
2021/11/17	43	24.40	25.7	24.37	24.45	17.3	31,080	0.06%
2021/11/16	1.1	24.00	0.1	23.95	24.05	1	30,878	0.00%
2021/11/15	2	23.90	435	23.95	24.00	-433	31,057	-1.39%	大賣/鉅額交易
2021/11/12	6.2	23.65	0	0.00	23.70	6.2	30,892	0.02%
2021/11/11	2.5	23.49	0	0.00	23.60	2.5	31,098	0.01%
2021/11/10	2	23.48	21	23.50	23.55	-19	32,063	-0.06%
2021/11/09	3	23.55	0	0.00	23.55	3	33,086	0.01%
2021/11/08	6	23.30	0	0.00	23.40	6	33,500	0.02%
2021/11/05	20	23.15	0	0.00	23.20	20	33,717	0.06%
2021/11/04	0	0.00	21.5	23.45	23.25	-21.5	33,798	-0.06%
2021/11/03	432	23.25	0	0.00	23.35	432	33,795	1.28%	大買/鉅額交易
2021/11/02	20	23.10	2	23.15	23.10	18	34,050	0.05%
2021/11/01	2	23.00	10	23.25	23.05	-8	34,278	-0.02%
2021/10/29	4.2	23.18	1	23.20	23.20	3.2	34,215	0.01%
2021/10/28	0.8	23.32	0	0.00	23.40	0.8	34,225	0.00%
2021/10/27	4	23.38	0	0.00	23.40	4	34,355	0.01%
2021/10/25	1	23.45	2.1	23.55	23.55	-1.1	34,263	0.00%
2021/10/22	0	0.00	28	23.38	23.55	-28	34,316	-0.08%
2021/10/21	4.1	23.18	15.5	23.18	23.40	-11.4	33,922	-0.03%
2021/10/19	5	23.07	0.6	23.05	23.00	4.4	33,057	0.01%
2021/10/18	0.2	23.05	16	23.15	23.05	-15.8	32,921	-0.05%
2021/10/15	0	0.00	8	23.00	23.00	-8	32,613	-0.02%
2021/10/14	0.5	22.85	0	0.00	22.95	0.5	32,692	0.00%
2021/10/13	3	22.75	0	0.00	22.85	3	32,941	0.01%
2021/10/12	0	0.00	0.6	22.90	22.90	-0.6	33,807	0.00%
2021/10/08	6	22.87	0	0.00	22.90	6	33,738	0.02%
2021/10/07	1	22.95	4.2	22.97	22.85	-3.2	33,870	-0.01%
2021/10/06	16	22.45	5.2	22.55	22.70	10.8	33,628	0.03%
2021/10/05	2	22.28	0	0.00	22.45	2	33,576	0.01%
2021/10/04	4.1	22.32	4	22.55	22.40	0.1	33,626	0.00%
2021/10/01	16.1	22.51	0	0.00	22.50	16.1	33,881	0.05%
2021/09/30	10.1	22.82	0	0.00	22.90	10.1	33,630	0.03%
2021/09/29	1	22.55	0	0.00	22.75	1	33,470	0.00%
2021/09/28	0	0.00	1	22.70	22.90	-1	33,327	0.00%
2021/09/27	3	22.70	0	0.00	22.75	3	33,111	0.01%
2021/09/24	10	22.85	0	0.00	22.80	10	33,140	0.03%
2021/09/23	1	22.80	0	0.00	22.95	1	33,035	0.00%
2021/09/22	18.3	22.55	0	0.00	22.60	18.3	32,828	0.06%
2021/09/17	0	0.00	2	23.30	23.00	-2	32,216	-0.01%
2021/09/16	1	23.30	7	23.43	23.40	-6	31,654	-0.02%
2021/09/15	1	22.95	5	23.00	23.00	-4	30,744	-0.01%
2021/09/14	2	22.95	0	0.00	23.00	2	30,609	0.01%
2021/09/13	3	22.93	2	22.95	23.00	1	30,470	0.00%
2021/09/10	0	0.00	7	22.92	22.95	-7	30,734	-0.02%
2021/09/09	2	22.75	0	0.00	22.85	2	31,186	0.01%
2021/09/08	4.9	22.86	138	22.90	22.90	-133.2	31,342	-0.42%	大賣/鉅額交易
2021/09/07	0.2	22.75	275	22.85	22.85	-274.9	31,339	-0.88%	大賣/鉅額交易
2021/09/06	1	22.70	2	22.85	22.85	-1	31,468	0.00%
2021/09/03	2	22.78	2	22.78	22.85	0	31,466	0.00%
2021/09/02	5	22.61	0	0.00	22.70	5	31,484	0.02%
2021/09/01	1	22.95	54	22.90	23.00	-53	31,489	-0.17%
2021/08/31	0	0.00	32	22.83	23.00	-32	31,304	-0.10%
2021/08/30	5	22.73	10	22.85	22.90	-5	30,826	-0.02%
2021/08/27	0	0.00	14	22.54	22.75	-14	30,851	-0.05%
2021/08/26	3	22.15	0.1	22.45	22.40	2.9	30,525	0.01%
2021/08/25	1	22.25	6	22.40	22.30	-5	30,608	-0.02%
2021/08/24	4	21.84	9	21.79	22.00	-5	30,324	-0.02%
2021/08/23	2	21.40	0	0.00	21.45	2	30,290	0.01%
2021/08/20	18	21.15	16	21.22	21.15	2	30,598	0.01%
2021/08/19	15	21.29	100.3	21.30	21.35	-85.3	31,913	-0.27%
2021/08/18	16	21.55	9	21.59	21.60	7	31,640	0.02%
2021/08/17	6	21.40	13	21.41	21.60	-7	32,363	-0.02%
2021/08/16	23	21.34	0	0.00	21.40	23	32,290	0.07%
2021/08/13	7	22.78	68.1	22.85	22.80	-61.1	32,099	-0.19%
2021/08/12	1.2	22.90	2	23.00	22.90	-0.8	31,613	0.00%
2021/08/11	101	23.00	14	23.01	23.00	87	31,314	0.28%	大買/
2021/08/09	6.2	23.03	1	23.05	23.10	5.2	32,212	0.02%
2021/08/06	1.3	23.05	0	0.00	23.10	1.3	32,486	0.00%
2021/08/05	0	0.00	246	23.05	23.10	-246	33,171	-0.74%	大賣/鉅額交易
2021/08/04	1	23.05	2	23.10	23.00	-1	35,359	0.00%
2021/08/03	1	22.95	5	23.00	23.05	-4	36,865	-0.01%
2021/08/02	22	22.95	5	22.90	23.10	17	38,154	0.04%
2021/07/30	0	0.00	2	22.75	22.85	-2	38,287	-0.01%
2021/07/28	1	22.60	115	22.78	22.75	-114	39,014	-0.29%	大賣/鉅額交易
2021/07/27	7	22.84	100	22.85	22.85	-93	39,561	-0.24%
2021/07/26	151	22.99	2.1	23.05	22.90	148.9	40,148	0.37%	大買/鉅額交易
2021/07/22	5	22.85	2	22.80	22.85	3	40,669	0.01%
2021/07/21	5	22.64	131.1	22.60	22.70	-126.1	41,004	-0.31%	大賣/鉅額交易
2021/07/20	2	22.70	30	22.80	22.65	-28	41,527	-0.07%
2021/07/19	6	23.07	0	0.00	23.00	6	41,459	0.01%
2021/07/16	30	22.95	21	22.97	23.05	9	41,699	0.02%
2021/07/15	0	0.00	5	22.75	22.75	-5	41,161	-0.01%
2021/07/14	1	22.60	0	0.00	22.70	1	41,478	0.00%
2021/07/13	0.6	22.65	4	22.65	22.70	-3.4	42,089	-0.01%
2021/07/12	6	22.73	0	0.00	22.65	6	41,905	0.01%
2021/07/09	1	22.70	0	0.00	22.70	1	41,888	0.00%
2021/07/08	0	0.00	52.9	22.85	22.85	-52.9	41,757	-0.13%
2021/07/07	8	22.46	220	22.64	22.65	-212	41,843	-0.51%	大賣/鉅額交易
2021/07/06	15	22.60	1.3	22.63	22.60	13.7	41,746	0.03%
2021/07/05	0	0.00	5	22.50	22.50	-5	41,750	-0.01%
2021/07/02	1.6	22.47	0	0.00	22.40	1.6	41,755	0.00%
2021/07/01	0	0.00	9	22.60	22.55	-9	41,913	-0.02%
2021/06/29	0	0.00	10	22.60	22.60	-10	41,824	-0.02%
2021/06/28	13	22.70	3	22.80	22.65	10	42,026	0.02%
2021/06/25	10	22.75	3	22.55	22.75	7	42,487	0.02%
2021/06/24	0.5	22.55	38	22.54	22.55	-37.5	42,451	-0.09%
2021/06/23	0.3	22.35	0	0.00	22.55	0.3	42,846	0.00%
2021/06/22	31	22.31	6	22.32	22.30	25	43,399	0.06%
2021/06/21	26	22.12	5	22.11	22.25	21	43,413	0.05%
2021/06/18	1	22.15	0	0.00	22.15	1	43,304	0.00%
2021/06/17	63	22.19	7	22.22	22.30	56	42,894	0.13%
2021/06/16	73	22.25	1	22.20	22.40	72	43,429	0.17%
2021/06/15	4	22.31	0	0.00	22.40	4	43,528	0.01%
2021/06/11	6	22.44	1	22.45	22.50	5	44,044	0.01%
2021/06/10	1	22.35	0	0.00	22.50	1	44,798	0.00%
2021/06/09	12	22.35	0	0.00	22.45	12	45,733	0.03%
2021/06/08	3	22.47	0	0.00	22.55	3	46,197	0.01%
2021/06/07	2.2	22.45	0.3	22.50	22.55	1.9	47,083	0.00%
2021/06/04	9	22.54	0	0.00	22.75	9	47,616	0.02%
2021/06/03	2	22.85	0	0.00	22.90	2	48,813	0.00%
2021/06/02	6	22.88	2	23.05	22.95	4	49,204	0.01%
2021/06/01	5	22.85	0	0.00	23.00	5	49,151	0.01%
2021/05/31	12	23.05	3.2	23.09	23.05	8.8	49,478	0.02%
2021/05/28	15	22.97	26	22.82	23.00	-11	49,540	-0.02%
2021/05/27	75	22.64	1	22.55	22.40	74	49,248	0.15%
2021/05/26	464	22.89	13	22.95	23.00	451	49,174	0.92%	大買/鉅額交易
2021/05/25	18	22.70	51	23.02	22.85	-33	49,644	-0.07%
2021/05/24	3	22.30	1	22.40	22.50	2	49,453	0.00%
2021/05/21	60	22.90	123	22.65	22.60	-63	49,918	-0.13%	大賣/
2021/05/20	2	22.20	1	22.20	22.30	1	49,372	0.00%
2021/05/19	1	22.45	0	0.00	22.25	1	49,423	0.00%
2021/05/18	7	22.19	24	22.23	22.50	-17	50,016	-0.03%
2021/05/17	20.1	21.48	34	21.24	21.55	-13.9	50,600	-0.03%
2021/05/14	27	22.05	37	21.99	22.00	-10	49,939	-0.02%
2021/05/13	31	22.17	136.5	21.72	22.05	-105.5	49,359	-0.21%	大賣/鉅額交易
2021/05/12	11	22.05	37	22.11	22.35	-26	48,528	-0.05%
2021/05/11	234	23.86	110	23.53	23.65	124	46,106	0.27%	大買/大賣/鉅額交易
2021/05/10	13	23.40	38.4	23.80	23.95	-25.4	44,550	-0.06%
2021/05/07	6	23.03	5.3	23.06	23.10	0.7	43,845	0.00%
2021/05/06	0	0.00	10	22.79	23.00	-10	43,925	-0.02%
2021/05/05	7	22.44	0	0.00	22.50	7	43,415	0.02%
2021/05/04	19	22.49	59.9	22.27	22.35	-40.9	43,236	-0.09%
2021/05/03	13	22.64	112	22.63	22.75	-99	42,924	-0.23%	大賣/
2021/04/29	4	22.91	0	0.00	22.80	4	42,522	0.01%
2021/04/28	2	23.20	1	23.25	23.25	1	42,261	0.00%
2021/04/27	0	0.00	2.2	23.09	23.15	-2.2	42,522	-0.01%
2021/04/26	13	23.00	35.2	22.95	23.10	-22.2	42,262	-0.05%
2021/04/23	1	22.80	2	23.00	22.80	-1	41,851	0.00%
2021/04/22	0	0.00	13	22.82	22.90	-13	41,835	-0.03%
2021/04/21	4.2	22.85	1	22.90	22.90	3.2	41,544	0.01%
2021/04/20	5	22.81	4.5	22.87	22.90	0.5	41,334	0.00%
2021/04/19	1	22.55	273.2	22.57	22.80	-272.2	40,921	-0.67%	大賣/鉅額交易
2021/04/16	0	0.00	276	22.21	22.25	-276	40,432	-0.68%	大賣/鉅額交易
2021/04/15	10	22.25	4	22.19	22.25	6	41,015	0.01%
2021/04/14	0	0.00	44.5	22.03	22.10	-44.5	41,089	-0.11%
2021/04/13	0	0.00	7	22.10	22.10	-7	41,035	-0.02%
2021/04/12	0	0.00	12	21.65	21.90	-12	40,770	-0.03%
2021/04/09	17	21.67	1	21.65	21.60	16	40,814	0.04%
2021/04/08	6	21.82	5	21.85	21.80	1	40,811	0.00%
2021/04/07	1	21.95	1	21.95	22.00	0	41,304	0.00%
2021/04/06	4	21.85	50	21.90	21.95	-46	41,296	-0.11%
2021/04/01	13	21.87	0	0.00	21.85	13	41,300	0.03%
2021/03/31	1	22.00	7	22.09	22.10	-6	41,073	-0.01%
2021/03/30	0.1	21.90	30	21.98	22.00	-29.9	40,744	-0.07%
2021/03/29	7	21.91	7	21.99	22.00	0	40,197	0.00%
2021/03/26	0	0.00	2	21.88	21.90	-2	39,885	-0.01%
2021/03/25	0	0.00	11	21.71	21.80	-11	39,408	-0.03%
2021/03/24	2	21.35	1	21.50	21.50	1	38,917	0.00%
2021/03/23	0	0.00	1	21.50	21.40	-1	38,863	0.00%
2021/03/19	13	21.36	30	21.30	21.30	-17	38,735	-0.04%
2021/03/18	9	21.54	4	21.53	21.55	5	38,061	0.01%
2021/03/17	15	21.66	46	21.75	21.60	-31	38,085	-0.08%
2021/03/16	1	21.75	5	21.70	21.80	-4	37,645	-0.01%
2021/03/15	0	0.00	8	21.71	21.75	-8	37,129	-0.02%
2021/03/12	1	21.25	1	21.10	21.35	0	36,563	0.00%
2021/03/11	15	21.39	1	21.40	21.10	14	36,121	0.04%
2021/03/10	11	21.07	3.2	21.20	21.20	7.8	35,463	0.02%
2021/03/09	0	0.00	14.7	21.03	21.10	-14.7	34,914	-0.04%
2021/03/08	1	20.55	0	0.00	20.60	1	33,545	0.00%
2021/03/05	1	20.10	0	0.00	20.30	1	33,395	0.00%
2021/03/04	3	20.23	0	0.00	20.35	3	34,399	0.01%
2021/03/03	65	20.38	2	20.40	20.40	63	34,249	0.18%
2021/03/02	80	20.28	5	20.40	20.20	75	33,925	0.22%
2021/02/26	33	20.29	1	20.75	20.00	32	33,617	0.10%
2021/02/25	17	20.78	5	20.88	20.90	12	32,253	0.04%
2021/02/24	25	20.74	4	20.86	20.75	21	31,830	0.07%
2021/02/23	6	20.45	24	20.53	20.70	-18	31,373	-0.06%
2021/02/22	0	0.00	34	20.32	20.40	-34	30,959	-0.11%
2021/02/19	1	20.00	747	20.05	20.20	-746	31,135	-2.40%	大賣/鉅額交易
2021/02/18	745	20.05	748.2	20.15	20.00	-3.2	31,137	-0.01%	大買/大賣/
2021/02/17	1	19.75	38	19.78	19.90	-37	30,944	-0.12%
2021/02/05	3	19.32	17	19.35	19.40	-14	30,141	-0.05%
2021/02/04	7	19.21	0	0.00	19.20	7	30,549	0.02%
2021/02/03	8	19.23	12	19.28	19.25	-4	32,051	-0.01%
2021/02/02	2	19.10	5.3	19.29	19.25	-3.3	33,079	-0.01%
2021/02/01	2	19.13	5	19.20	19.15	-3	33,410	-0.01%
2021/01/29	74	19.04	0	0.00	19.00	74	33,638	0.22%
2021/01/28	9	19.18	0	0.00	19.20	9	32,977	0.03%
2021/01/27	3	19.40	26.3	19.45	19.40	-23.3	32,563	-0.07%
2021/01/26	4	19.38	21	19.35	19.30	-17	32,430	-0.05%
2021/01/25	0	0.00	2	19.65	19.60	-2	32,270	-0.01%
2021/01/22	8	19.20	0	0.00	19.20	8	32,136	0.02%
2021/01/21	0	0.00	11	19.37	19.25	-11	32,122	-0.03%
2021/01/20	8	19.17	0	0.00	19.20	8	32,124	0.02%
2021/01/19	1	19.65	12	19.70	19.65	-11	31,687	-0.03%
2021/01/18	2	19.55	0	0.00	19.70	2	31,544	0.01%
2021/01/15	0	0.00	14.3	19.85	19.70	-14.3	31,287	-0.05%
2021/01/14	745	19.84	147	19.90	19.85	598	31,330	1.91%	大買/大賣/鉅額交易
2021/01/13	145	19.75	0	0.00	19.85	145	31,188	0.46%	大買/鉅額交易
2021/01/12	1	19.70	1	19.70	19.70	0	31,252	0.00%
2021/01/11	5	20.00	12	19.90	19.95	-7	31,210	-0.02%
2021/01/08	1	19.80	22	19.91	20.00	-21	31,051	-0.07%
2021/01/07	0	0.00	16	19.72	19.80	-16	30,622	-0.05%
2021/01/06	11.1	19.59	5	19.56	19.55	6.1	30,449	0.02%
2021/01/05	0	0.00	208	19.62	19.60	-208	30,558	-0.68%	大賣/鉅額交易
2021/01/04	147	19.55	10	19.56	19.55	137	30,587	0.45%	大買/鉅額交易
2020/12/31	9	19.62	3	19.70	19.70	6	30,360	0.02%
2020/12/30	0	0.00	161	19.65	19.75	-161	30,292	-0.53%	大賣/鉅額交易
2020/12/29	2	19.20	10	19.30	19.25	-8	29,755	-0.03%
2020/12/28	3	19.20	108	19.25	19.20	-105	29,784	-0.35%	大賣/鉅額交易
2020/12/25	6	19.24	0.7	19.25	19.30	5.3	29,938	0.02%
2020/12/24	8	19.18	0	0.00	19.25	8	30,275	0.03%
2020/12/23	3	19.20	5	19.25	19.20	-2	30,566	-0.01%
2020/12/22	1	19.30	0	0.00	19.30	1	31,699	0.00%
2020/12/21	0	0.00	5	19.35	19.40	-5	32,751	-0.02%
2020/12/18	5	19.30	0	0.00	19.30	5	33,394	0.01%
2020/12/17	0	0.00	1	19.50	19.35	-1	33,833	0.00%
2020/12/16	2	19.35	2	19.50	19.55	0	33,934	0.00%
2020/12/14	145	19.45	0	0.00	19.40	145	34,281	0.42%	大買/鉅額交易
2020/12/11	10	19.50	136	19.50	19.55	-126	34,187	-0.37%	大賣/鉅額交易
2020/12/10	2	19.15	25	19.15	19.30	-23	33,886	-0.07%
2020/12/09	137.1	19.20	3	19.22	19.20	134.1	33,802	0.40%	大買/鉅額交易
2020/12/08	120	19.10	122	19.30	19.35	-2	33,789	-0.01%	大買/大賣/
2020/12/04	0	0.00	10	19.55	19.60	-10	33,511	-0.03%
2020/12/03	5	19.50	0	0.00	19.50	5	33,453	0.01%
2020/12/02	1	19.35	1	19.50	19.50	0	33,587	0.00%
2020/12/01	15	19.28	2.3	19.40	19.40	12.7	33,717	0.04%
2020/11/30	20	19.39	0	0.00	19.15	20	33,781	0.06%
2020/11/27	10	19.60	12	19.70	19.75	-2	33,163	-0.01%
2020/11/25	0	0.00	27	19.62	19.70	-27	33,775	-0.08%
2020/11/24	1	19.50	37	19.58	19.55	-36	33,792	-0.11%
2020/11/23	55	19.65	9.3	19.67	19.65	45.7	33,947	0.13%
2020/11/20	14	19.50	4	19.49	19.55	10	33,918	0.03%
2020/11/19	34	19.74	0	0.00	19.60	34	33,983	0.10%
2020/11/18	24	19.95	28	19.98	20.00	-4	33,763	-0.01%
2020/11/17	10	19.83	23	19.89	19.90	-13	33,440	-0.04%
2020/11/16	10	19.75	4	19.83	19.85	6	33,694	0.02%
2020/11/13	12	19.49	100	19.60	19.60	-88	33,186	-0.27%
2020/11/12	5	19.55	1	19.70	19.60	4	33,088	0.01%
2020/11/11	36	19.65	112	19.41	19.80	-76	32,671	-0.23%	大賣/
2020/11/10	17	19.06	69	19.08	19.10	-52	31,294	-0.17%
2020/11/09	22	18.74	2	18.83	18.65	20	30,155	0.07%
2020/11/06	1	18.65	16	18.43	18.65	-15	29,811	-0.05%
2020/11/05	1.5	18.33	0	0.00	18.30	1.5	29,735	0.01%
2020/11/04	3	18.30	1	18.25	18.20	2	29,954	0.01%
2020/11/03	0	0.00	6	18.23	18.25	-6	30,115	-0.02%
2020/11/02	0.1	18.15	7	18.15	18.15	-7	30,207	-0.02%
2020/10/30	19	17.97	0	0.00	18.05	19	30,224	0.06%
2020/10/29	8	17.98	1.5	18.03	17.95	6.5	29,932	0.02%
2020/10/28	11	18.07	0	0.00	18.15	11	29,950	0.04%
2020/10/27	0	0.00	3	18.30	18.15	-3	30,132	-0.01%
2020/10/26	1.1	18.30	10	18.30	18.35	-9	30,153	-0.03%
2020/10/23	2	18.20	4	18.25	18.25	-2	30,252	-0.01%
2020/10/22	1	18.10	0	0.00	18.25	1	30,656	0.00%
2020/10/21	20	18.06	2	18.10	18.00	18	30,911	0.06%
2020/10/20	5	18.00	2	18.10	18.00	3	31,106	0.01%
2020/10/19	2	18.00	0	0.00	18.00	2	31,061	0.01%
2020/10/16	27	17.94	0	0.00	17.90	27	31,649	0.09%
2020/10/15	6	17.99	2	18.05	17.95	4	31,935	0.01%
2020/10/14	13	18.02	10	18.00	18.10	3	31,724	0.01%
2020/10/13	21	18.08	5	18.05	18.05	16	31,850	0.05%
2020/10/12	4	18.19	0	0.00	18.15	4	32,076	0.01%
2020/10/08	13	18.30	0	0.00	18.35	13	32,502	0.04%
2020/10/07	5	18.29	0	0.00	18.25	5	33,018	0.02%
2020/10/06	12	18.35	3	18.38	18.45	9	33,938	0.03%
2020/10/05	4	18.20	0	0.00	18.15	4	35,125	0.01%
2020/09/30	0	0.00	6	18.40	18.40	-6	35,708	-0.02%
2020/09/29	0.6	18.35	7	18.21	18.30	-6.4	35,989	-0.02%
2020/09/28	199	17.70	197	18.05	18.05	2	36,307	0.01%	大買/大賣/
2020/09/25	14	17.62	0	0.00	17.60	14	36,580	0.04%
2020/09/24	15	17.77	0	0.00	17.60	15	35,900	0.04%
2020/09/23	11	18.05	0	0.00	18.00	11	35,340	0.03%
2020/09/22	79	18.27	0	0.00	18.20	79	34,880	0.23%
2020/09/21	20	18.57	3	18.50	18.50	17	34,369	0.05%
2020/09/18	41	18.68	10	18.73	18.60	31	34,323	0.09%
2020/09/17	13	18.75	4	18.80	18.70	9	34,037	0.03%
2020/09/16	7	18.85	1	18.80	18.85	6	33,942	0.02%
2020/09/15	5	18.76	0	0.00	18.90	5	33,992	0.01%
2020/09/14	16	18.77	0	0.00	18.80	16	34,829	0.05%
2020/09/11	8	18.76	0	0.00	18.85	8	34,980	0.02%
2020/09/10	1	18.75	0	0.00	18.90	1	35,114	0.00%
2020/09/09	2	18.75	0	0.00	18.80	2	35,318	0.01%
2020/09/08	5	18.87	0	0.00	18.90	5	35,508	0.01%
2020/09/07	20	18.80	7.8	18.86	18.85	12.2	35,874	0.03%
2020/09/04	13	18.74	0	0.00	18.80	13	36,107	0.04%
2020/09/03	0	0.00	2	18.85	18.85	-2	35,911	-0.01%
2020/09/02	64.1	18.73	0	0.00	18.70	64.1	35,754	0.18%
2020/09/01	50.1	18.91	0	0.00	18.90	50.1	35,252	0.14%
2020/08/31	23	19.01	0	0.00	18.95	23	34,963	0.07%
2020/08/28	2	19.00	0	0.00	19.00	2	34,821	0.01%
2020/08/27	42	19.00	0.7	19.15	19.00	41.3	35,174	0.12%
2020/08/26	4	19.08	1	19.15	19.20	3	35,208	0.01%
2020/08/25	16	19.10	0	0.00	19.10	16	35,375	0.05%
2020/08/24	1	19.05	0	0.00	19.05	1	37,240	0.00%
2020/08/21	5	19.11	3	19.08	19.20	2	37,597	0.01%
2020/08/20	24.1	19.07	0	0.00	19.00	24.1	37,561	0.06%
2020/08/19	1	19.50	1	19.50	19.40	0	36,998	0.00%
2020/08/18	1	19.40	1	19.40	19.40	0	36,721	0.00%
2020/08/17	2	19.45	3	19.40	19.50	-1	36,793	0.00%
2020/08/12	105	19.40	240	19.40	19.40	-135	37,303	-0.36%	大買/大賣/鉅額交易
2020/08/10	2	19.40	0	19.50	19.40	2	37,497	0.01%
2020/08/07	11.1	19.39	8	19.35	19.35	3.1	37,567	0.01%
2020/08/06	0	0.00	5	19.40	19.40	-5	37,582	-0.01%
2020/08/05	3	19.35	0	0.00	19.30	3	38,122	0.01%
2020/08/04	1	19.40	0	19.45	19.35	1	38,283	0.00%
2020/07/31	17	19.50	0	0.00	19.40	17	38,313	0.04%
2020/07/30	2	19.50	0	0.00	19.65	2	38,215	0.01%
2020/07/29	11	19.54	12	19.61	19.50	-1	38,150	0.00%
2020/07/28	25	19.30	2	19.33	19.35	23	38,620	0.06%
2020/07/27	24.2	19.41	1	19.65	19.35	23.2	39,135	0.06%
2020/07/24	17.2	19.60	0	0.00	19.50	17.2	39,242	0.04%
2020/07/23	51	19.70	0	0.00	19.75	51	39,366	0.13%
2020/07/22	12	19.76	0	0.00	19.80	12	39,850	0.03%
2020/07/21	3	19.82	5	19.80	19.80	-2	39,576	-0.01%
2020/07/20	6	19.88	0	0.00	19.85	6	39,607	0.02%
2020/07/17	5	19.80	101	19.90	19.90	-96	40,237	-0.24%	大賣/
2020/07/16	14	19.81	11	19.85	19.85	3	40,922	0.01%
2020/07/15	125	19.90	0	0.00	19.90	125	40,646	0.31%	大買/鉅額交易
2020/07/14	33	19.96	0	0.00	19.95	33	40,486	0.08%
2020/07/13	48	20.10	3	20.05	20.10	45	40,670	0.11%
2020/07/10	42	20.97	39	20.94	20.90	3	40,629	0.01%
2020/07/09	20	21.13	20	21.20	21.15	0	40,292	0.00%
2020/07/08	2	21.08	0	0.00	21.15	2	40,156	0.00%
2020/07/07	17	21.00	38	21.03	21.20	-21	40,241	-0.05%
2020/07/06	5	21.00	56.5	20.96	21.05	-51.5	40,072	-0.13%
2020/07/03	20	20.68	13.1	20.71	20.80	7	39,932	0.02%
2020/07/02	1	20.55	51	20.60	20.50	-50	39,906	-0.13%
2020/07/01	60	20.54	5	20.55	20.50	55	40,075	0.14%
2020/06/30	8	20.35	0	0.00	20.35	8	40,199	0.02%
2020/06/29	2	20.20	22.1	20.25	20.25	-20.1	40,755	-0.05%
2020/06/24	2	20.33	4	20.25	20.25	-2	41,200	0.00%
2020/06/23	1	20.20	0	0.00	20.40	1	41,993	0.00%
2020/06/22	3	20.25	0	0.00	20.30	3	42,669	0.01%
2020/06/19	30	20.26	0	0.00	20.10	30	43,720	0.07%
2020/06/18	11	20.30	0	0.00	20.30	11	43,953	0.03%
2020/06/17	2	20.33	0	0.00	20.55	2	45,257	0.00%
2020/06/16	2	20.35	0	0.00	20.35	2	46,903	0.00%
2020/06/15	35	20.13	0	0.00	20.10	35	48,350	0.07%
2020/06/12	16	20.22	3	20.20	20.20	13	49,216	0.03%
2020/06/11	55	20.90	3	21.00	20.65	52	50,336	0.10%
2020/06/10	2	21.03	16	21.07	21.10	-14	51,195	-0.03%
2020/06/09	23	20.95	0	0.00	21.05	23	53,643	0.04%
2020/06/08	8	20.90	5	20.90	21.00	3	54,674	0.01%
2020/06/05	0	0.00	3	20.77	20.80	-3	55,643	-0.01%
2020/06/03	9	20.75	8	20.70	20.75	1	57,457	0.00%
2020/06/02	5	20.20	9	20.21	20.30	-4	57,439	-0.01%
2020/06/01	10	20.10	23	20.11	20.05	-13	57,450	-0.02%
2020/05/29	3	19.70	0	0.00	19.95	3	57,494	0.01%
2020/05/28	9	19.91	1.7	19.90	19.85	7.3	55,907	0.01%
2020/05/27	0	0.00	13	20.02	20.10	-13	56,210	-0.02%
2020/05/26	6	19.90	10	19.92	19.95	-4	56,541	-0.01%
2020/05/25	1	19.60	43	19.69	19.75	-42	56,691	-0.07%
2020/05/22	8	19.63	27	19.57	19.55	-19	56,938	-0.03%
2020/05/21	12	19.83	0	0.00	19.80	12	56,923	0.02%
2020/05/20	15.1	19.80	30	19.85	19.85	-14.9	56,828	-0.03%
2020/05/19	5	19.75	107.1	19.80	19.85	-102.1	57,037	-0.18%	大賣/鉅額交易
2020/05/18	41	19.60	0	0.00	19.50	41	57,028	0.07%
2020/05/15	17	19.54	100	19.70	19.60	-83	57,006	-0.15%
2020/05/14	111	19.55	0	0.00	19.55	111	57,148	0.19%	大買/鉅額交易
2020/05/13	110	19.56	0	0.00	19.80	110	56,821	0.19%	大買/鉅額交易
2020/05/12	19	19.63	2	19.65	19.65	17	56,806	0.03%
2020/05/11	13	20.01	35	20.11	20.00	-22	56,510	-0.04%
2020/05/08	1	19.90	6	19.93	19.80	-5	56,336	-0.01%
2020/05/07	2	19.55	0	0.00	19.70	2	56,494	0.00%
2020/05/06	0	0.00	1	19.55	19.55	-1	56,584	0.00%
2020/05/05	9	19.64	20	19.60	19.65	-11	56,507	-0.02%
2020/05/04	23	19.39	20	19.50	19.50	3	56,571	0.01%
2020/04/30	8.1	20.04	14	20.14	20.00	-5.9	56,460	-0.01%
2020/04/29	22	19.73	134	19.83	19.70	-112	56,001	-0.20%	大賣/鉅額交易
2020/04/28	1	19.20	17	19.41	19.50	-16	56,031	-0.03%
2020/04/27	45	18.95	3	18.88	19.05	42	57,103	0.07%
2020/04/24	1	18.65	157	18.56	18.60	-156	56,791	-0.27%	大賣/鉅額交易
2020/04/23	31	18.54	0	0.00	18.55	31	56,445	0.05%
2020/04/22	17	18.49	0	0.00	18.50	17	56,084	0.03%
2020/04/21	21	18.82	1	19.00	18.70	20	55,653	0.04%
2020/04/20	103	19.44	0	0.00	19.30	103	54,957	0.19%	大買/鉅額交易
2020/04/17	6	19.70	9	19.77	19.60	-3	54,808	-0.01%
2020/04/16	6	19.51	11	19.55	19.50	-5	54,484	-0.01%
2020/04/15	37	19.99	13	20.03	19.90	24	53,928	0.04%
2020/04/14	6	19.33	29	19.44	19.65	-23	53,168	-0.04%
2020/04/13	1	18.90	2	18.85	18.80	-1	52,397	0.00%
2020/04/10	21	18.62	13	18.45	18.65	8	51,908	0.02%
2020/04/09	7.1	18.09	160	18.05	18.05	-152.9	51,292	-0.30%	大賣/鉅額交易
2020/04/08	301.7	17.95	1	18.05	17.95	300.7	50,814	0.59%	大買/鉅額交易
2020/04/07	154	17.90	155	17.95	17.90	-1	50,406	0.00%	大買/大賣/
2020/04/06	210	17.71	18	17.69	17.85	192	50,107	0.38%	大買/鉅額交易
2020/04/01	1.1	17.76	5	17.75	17.75	-3.9	49,449	-0.01%
2020/03/31	7	18.06	3	17.93	17.90	4	49,090	0.01%
2020/03/30	1	17.40	3	17.68	17.90	-2	48,326	0.00%
2020/03/27	4	17.83	158	17.80	17.90	-154	47,734	-0.32%	大賣/鉅額交易
2020/03/26	158	17.29	17	17.26	17.30	141	46,872	0.30%	大買/鉅額交易
2020/03/25	116	17.58	112.2	17.59	17.50	3.8	46,742	0.01%	大買/大賣/
2020/03/24	15	16.68	32	16.91	16.60	-17	45,846	-0.04%
2020/03/23	55	16.26	0	0.00	16.15	55	45,074	0.12%
2020/03/20	51	17.08	32	16.60	17.10	19	43,907	0.04%
2020/03/19	39	16.78	12	17.05	16.30	27	42,276	0.06%
2020/03/18	23	18.02	60	18.23	17.95	-37	41,243	-0.09%
2020/03/17	37	18.43	15	18.35	18.35	22	40,340	0.05%
2020/03/16	27	19.21	9	19.12	19.05	18	38,936	0.05%
2020/03/13	65	19.06	14	19.40	19.65	51	37,786	0.13%
2020/03/12	11	20.64	26	20.58	20.50	-15	35,232	-0.04%
2020/03/11	122	21.52	105	21.49	21.35	17	34,135	0.05%	大買/大賣/
2020/03/10	15	21.53	1	21.65	21.55	14	33,181	0.04%
2020/03/09	20	21.88	0	0.00	21.80	20	32,323	0.06%
2020/03/06	7	22.42	1	22.40	22.40	6	31,317	0.02%
2020/03/05	9	22.69	0.8	22.85	22.85	8.2	31,030	0.03%
2020/03/04	0	22.55	2	22.50	22.55	-2	30,859	-0.01%
2020/03/03	57	22.37	51	22.45	22.55	6	30,623	0.02%
2020/03/02	25	22.31	0.7	22.35	22.25	24.3	30,120	0.08%
2020/02/27	12	22.62	10	22.60	22.70	2	30,315	0.01%
2020/02/26	30	22.66	1	22.70	22.80	29	29,971	0.10%
2020/02/25	6	22.76	16	22.70	22.80	-10	29,697	-0.03%
2020/02/24	31	22.89	1	22.85	22.85	30	29,878	0.10%
2020/02/21	13	23.20	10	23.33	23.20	3	29,917	0.01%
2020/02/20	1	23.40	10	23.40	23.45	-9	29,837	-0.03%
2020/02/19	1	23.05	10.5	23.19	23.30	-9.5	29,646	-0.03%
2020/02/18	0	23.05	46.3	23.07	23.10	-46.3	29,619	-0.16%
2020/02/17	43	22.85	1	22.90	22.95	42	29,671	0.14%
2020/02/14	0	0.00	23	22.80	22.80	-23	30,157	-0.08%
2020/02/13	0	0.00	13	22.77	22.80	-13	30,859	-0.04%
2020/02/12	2	22.58	4	22.70	22.65	-2	31,125	-0.01%
2020/02/10	3	22.45	53	22.45	22.50	-50	31,077	-0.16%
2020/02/07	6	22.40	34	22.43	22.50	-28	31,568	-0.09%
2020/02/06	1	22.40	0	0.00	22.50	1	31,453	0.00%
2020/02/05	0	0.00	31	22.32	22.40	-31	31,694	-0.10%
2020/02/04	1	22.15	15	22.15	22.30	-14	31,443	-0.04%
2020/02/03	57	21.72	0	0.00	21.95	57	31,371	0.18%
2020/01/31	10	22.06	0	0.00	22.05	10	31,208	0.03%
2020/01/30	17	22.33	12	22.46	22.00	5	30,750	0.02%
2020/01/20	0	0.00	8	22.78	22.90	-8	29,385	-0.03%
2020/01/17	11	22.50	10	22.55	22.60	1	29,165	0.00%
2020/01/16	1.2	22.56	2	22.50	22.60	-0.8	29,356	0.00%
2020/01/15	0	0.00	6	22.58	22.70	-6	29,348	-0.02%
2020/01/14	1	22.45	2	22.60	22.60	-1	29,269	0.00%
2020/01/10	12	22.27	0	0.00	22.25	12	29,085	0.04%
2020/01/09	1	22.20	0.3	22.25	22.30	0.7	29,229	0.00%
2020/01/07	5	22.25	46	22.25	22.35	-41	29,051	-0.14%
2020/01/06	1	22.25	1.2	22.22	22.25	-0.2	29,172	0.00%
2020/01/03	0	0.00	5	22.40	22.45	-5	28,991	-0.02%
2020/01/02	6	22.30	0	0.00	22.35	6	29,062	0.02%
2019/12/31	31	22.35	0	0.00	22.40	31	29,038	0.11%
2019/12/26	2	22.40	0	0.00	22.45	2	28,840	0.01%
2019/12/25	0	0.00	12	22.45	22.45	-12	29,121	-0.04%
2019/12/24	2	22.45	0	0.00	22.45	2	29,229	0.01%
2019/12/23	1	22.40	2	22.50	22.50	-1	29,234	0.00%
2019/12/20	0	0.00	2	22.50	22.40	-2	29,485	-0.01%
2019/12/19	0	0.00	6.5	22.40	22.40	-6.5	29,215	-0.02%
2019/12/18	0	0.00	2	22.45	22.50	-2	29,240	-0.01%
2019/12/16	2	22.30	1	22.50	22.30	1	29,100	0.00%
2019/12/13	0	0.00	21	22.41	22.50	-21	29,132	-0.07%
2019/12/12	5	22.20	3	22.20	22.15	2	28,495	0.01%
2019/12/11	0	0.00	4.1	22.05	22.10	-4.1	28,282	-0.01%
2019/12/10	0	0.00	10	21.90	21.95	-10	28,209	-0.04%
2019/12/09	20	21.75	0	0.00	21.85	20	28,218	0.07%
2019/12/06	7	21.70	5.6	21.77	21.90	1.4	28,482	0.00%
2019/12/05	9	21.71	4	21.90	21.70	5	28,490	0.02%
2019/12/04	1	21.70	0	0.00	21.85	1	28,342	0.00%
2019/12/02	1	21.75	0	0.00	21.85	1	28,151	0.00%
2019/11/29	13	21.90	0	0.00	21.85	13	28,072	0.05%
2019/11/28	14	22.05	5	22.05	21.95	9	27,767	0.03%
2019/11/27	9	22.11	2.8	22.11	22.25	6.2	27,753	0.02%
2019/11/26	0	0.00	15	22.22	22.10	-15	27,682	-0.05%
2019/11/25	5	21.92	3	22.00	21.90	2	26,609	0.01%
2019/11/22	0	0.00	14	21.98	22.00	-14	26,937	-0.05%
2019/11/21	2.1	22.00	11.2	22.02	22.00	-9.1	26,777	-0.03%
2019/11/20	2	22.10	1	22.25	22.15	1	26,305	0.00%
2019/11/19	0	0.00	2	22.25	22.25	-2	26,043	-0.01%
2019/11/18	12.6	22.15	58	22.11	22.25	-45.4	26,049	-0.17%
2019/11/15	10	22.18	9.2	22.18	22.15	0.8	25,962	0.00%
2019/11/14	0	0.00	2	22.10	22.15	-2	25,865	-0.01%
2019/11/13	65	22.23	321	22.20	22.25	-256	25,955	-0.99%	大賣/鉅額交易
2019/11/12	0	0.00	254	21.80	21.90	-254	25,256	-1.01%	大賣/鉅額交易
2019/11/11	18	21.59	20.5	21.59	21.60	-2.5	24,622	-0.01%
2019/11/08	303	21.80	5	21.80	21.85	298	24,477	1.22%	大買/鉅額交易
2019/11/07	11	21.65	0	0.00	21.70	11	24,669	0.04%
2019/11/06	17	21.73	156	21.75	21.75	-139	24,715	-0.56%	大賣/鉅額交易
2019/11/04	0	0.00	19	21.35	21.45	-19	24,725	-0.08%
2019/10/31	0	0.00	20	21.25	21.20	-20	24,908	-0.08%
2019/10/30	2	20.98	0	0.00	21.10	2	24,686	0.01%
2019/10/28	101	21.10	1.2	21.05	21.10	99.8	24,769	0.40%	大買/
2019/10/24	0	0.00	1	20.95	21.15	-1	24,634	0.00%
2019/10/23	22	20.90	3	20.95	21.00	19	24,501	0.08%
2019/10/22	1	21.05	0	0.00	21.10	1	24,460	0.00%
2019/10/21	0	0.00	4	20.98	21.00	-4	24,214	-0.02%
2019/10/17	0	0.00	5	21.08	21.15	-5	24,150	-0.02%
2019/10/16	0.1	20.95	5	20.95	20.95	-4.9	23,826	-0.02%
2019/10/14	0	0.00	3	20.90	20.90	-3	24,159	-0.01%
2019/10/08	0	0.00	6	20.88	20.75	-6	25,546	-0.02%
2019/10/07	5	20.60	0	0.00	20.55	5	25,902	0.02%
2019/10/04	16	20.55	0	0.00	20.60	16	26,141	0.06%
2019/10/03	102	20.60	3	20.60	20.55	99	26,541	0.37%	大買/
2019/10/01	1	20.75	0	0.00	20.85	1	27,048	0.00%
2019/09/27	157	20.65	4	20.60	20.60	153	27,031	0.57%	大買/鉅額交易
2019/09/25	16	20.53	0	0.00	20.65	16	27,559	0.06%
2019/09/24	5.4	20.75	0	0.00	20.75	5.4	27,399	0.02%
2019/09/23	6	20.95	0	0.00	20.90	6	27,318	0.02%
2019/09/20	0	0.00	2	21.30	21.30	-2	27,456	-0.01%
2019/09/19	0	0.00	2	21.30	21.25	-2	27,069	-0.01%
2019/09/18	0	0.00	8.2	21.15	21.30	-8.2	27,226	-0.03%
2019/09/17	0	0.00	12	21.00	21.00	-12	27,189	-0.04%
2019/09/16	0	0.00	1	21.05	21.05	-1	27,856	0.00%
2019/09/12	0	0.00	6	21.00	21.00	-6	28,088	-0.02%
2019/09/10	0	0.00	2	20.83	20.95	-2	28,358	-0.01%
2019/09/04	0.6	20.35	0	0.00	20.35	0.6	28,798	0.00%
2019/09/03	108	20.20	0	0.00	20.20	108	28,999	0.37%	大買/鉅額交易
2019/09/02	3	20.25	0	0.00	20.30	3	29,402	0.01%
2019/08/30	0	0.00	0.1	20.35	20.35	-0.1	29,782	0.00%
2019/08/29	0	0.00	0.2	20.20	20.10	-0.2	29,901	0.00%
2019/08/27	6	20.06	0	0.00	20.05	6	30,411	0.02%
2019/08/26	1	20.20	0	0.00	20.15	1	30,322	0.00%
2019/08/23	1	20.30	0	0.00	20.50	1	30,561	0.00%
2019/08/21	0	0.00	300	20.50	20.30	-300	31,456	-0.95%	大賣/鉅額交易
2019/08/20	0	0.00	11	20.40	20.60	-11	31,423	-0.04%
2019/08/19	0	0.00	3	20.53	20.45	-3	31,432	-0.01%
2019/08/16	300	20.10	22	20.20	20.50	278	31,486	0.88%	大買/鉅額交易
2019/08/14	1	20.20	37.6	20.23	20.20	-36.6	31,569	-0.12%
2019/08/13	10	20.08	0	0.00	20.00	10	31,757	0.03%
2019/08/12	5	20.20	15	20.30	20.20	-10	31,637	-0.03%
2019/08/08	7	20.18	0	0.00	20.15	7	31,471	0.02%
2019/08/07	1	20.00	0	0.00	20.05	1	31,689	0.00%
2019/08/06	36	19.86	30	19.97	19.95	6	32,019	0.02%
2019/08/05	1	20.05	0	0.00	20.10	1	31,858	0.00%
2019/08/02	10	20.07	0	0.00	20.05	10	32,159	0.03%
2019/07/31	1	20.40	0	0.00	20.30	1	32,839	0.00%
2019/07/30	5	20.50	0	0.00	20.50	5	32,580	0.02%
2019/07/26	153	20.55	0	0.00	20.55	153	33,997	0.45%	大買/鉅額交易
2019/07/24	8	20.49	0	0.00	20.45	8	35,354	0.02%
2019/07/23	2	20.53	50	20.55	20.50	-48	35,852	-0.13%
2019/07/22	9	20.51	0.2	20.55	20.55	8.8	35,969	0.02%
2019/07/19	6	20.54	0	0.00	20.50	6	35,993	0.02%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	3	20.50	224	20.55	20.60	-221	36,136	-0.61%	大賣/鉅額交易
2019/07/16	4	20.50	9	20.51	20.55	-5	36,056	-0.01%
2019/07/15	1	20.65	0	0.00	20.65	1	35,686	0.00%
2019/07/12	16	21.63	8	21.70	21.60	8	35,402	0.02%
2019/07/11	10	21.78	0	0.00	21.75	10	34,856	0.03%
2019/07/10	0	0.00	1	21.75	21.75	-1	34,509	0.00%
2019/07/09	0	0.00	253	21.70	21.70	-253	34,489	-0.73%	大賣/鉅額交易
2019/07/08	0	0.00	0.1	21.70	21.70	-0.1	34,092	0.00%
2019/07/05	0	0.00	1	21.65	21.70	-1	33,912	0.00%
2019/07/03	0	0.00	6	21.48	21.50	-6	33,814	-0.02%
2019/07/02	0	0.00	13.5	21.51	21.50	-13.5	33,679	-0.04%
2019/07/01	0	0.00	1	21.50	21.45	-1	33,343	0.00%
2019/06/28	5	21.45	0	0.00	21.35	5	33,160	0.02%
2019/06/27	0	0.00	3	21.43	21.45	-3	33,348	-0.01%
2019/06/26	0	0.00	2	21.20	21.20	-2	33,292	-0.01%
2019/06/25	1	21.10	0	0.00	21.10	1	33,339	0.00%
2019/06/24	2	21.05	0	0.00	21.05	2	33,308	0.01%
2019/06/21	2	21.23	0	0.00	21.10	2	32,956	0.01%
2019/06/19	0	0.00	9	21.44	21.50	-9	32,024	-0.03%
2019/06/18	0.2	21.30	0	0.00	21.30	0.2	31,469	0.00%
2019/06/14	1	21.35	3	21.32	21.35	-2	31,601	-0.01%
2019/06/12	1	21.10	0	0.00	21.10	1	31,699	0.00%
2019/06/10	2	21.35	7.3	21.29	21.30	-5.3	31,246	-0.02%
2019/06/06	0	0.00	1	21.05	21.05	-1	30,905	0.00%
2019/06/04	16	20.80	0	0.00	20.80	16	30,803	0.05%
2019/06/03	1	20.85	0	0.00	20.90	1	30,653	0.00%
2019/05/31	0	0.00	0.4	20.95	20.95	-0.4	30,684	0.00%
2019/05/30	1	20.85	0	0.00	20.90	1	30,525	0.00%
2019/05/29	6	20.88	0	0.00	20.85	6	30,603	0.02%
2019/05/27	0	0.00	12	20.94	20.95	-12	30,128	-0.04%
2019/05/23	0	0.00	10	20.90	20.85	-10	30,190	-0.03%
2019/05/22	2	20.85	0	0.00	20.90	2	30,039	0.01%
2019/05/21	1	21.00	2.3	21.00	20.95	-1.3	30,045	0.00%
2019/05/20	1	20.90	11.1	20.86	20.90	-10.1	29,570	-0.03%
2019/05/17	7	20.71	0	0.00	20.70	7	29,337	0.02%
2019/05/16	21	20.84	0	0.00	20.70	21	29,265	0.07%
2019/05/15	273	20.89	0	0.00	20.80	273	29,001	0.94%	大買/鉅額交易
2019/05/14	3	20.87	0	0.00	21.05	3	28,760	0.01%
2019/05/13	3	21.05	53	21.05	21.05	-50	28,667	-0.17%
2019/05/10	0	0.00	36	21.20	21.20	-36	28,748	-0.13%
2019/05/09	6	20.88	20	20.95	20.85	-14	28,522	-0.05%
2019/05/08	3	21.18	0	0.00	21.10	3	28,103	0.01%
2019/05/07	2	21.55	0	0.00	21.45	2	27,915	0.01%
2019/05/06	3	21.33	20	21.35	21.45	-17	28,031	-0.06%
2019/05/03	3	21.65	6	21.84	21.85	-3	27,735	-0.01%
2019/05/02	20	21.50	116	21.46	21.50	-96	26,834	-0.36%	大賣/
2019/04/30	0	0.00	12	21.04	21.15	-12	26,317	-0.05%
2019/04/29	0	0.00	133	20.72	20.90	-133	26,122	-0.51%	大賣/鉅額交易
2019/04/26	115	20.50	0	0.00	20.45	115	26,110	0.44%	大買/鉅額交易
2019/04/25	0	0.00	115	20.60	20.60	-115	26,122	-0.44%	大賣/鉅額交易
2019/04/24	1	20.45	2	20.55	20.50	-1	26,302	0.00%
2019/04/18	8	20.22	1.6	20.33	20.20	6.4	26,699	0.02%
2019/04/17	1	20.35	0.6	20.40	20.35	0.4	26,558	0.00%
2019/04/16	100	20.45	0	0.00	20.45	100	26,322	0.38%
2019/04/15	4	20.51	0	0.00	20.40	4	26,435	0.02%
2019/04/12	1	20.60	0	0.00	20.55	1	26,754	0.00%
2019/04/10	2.1	20.63	0	0.00	20.55	2.1	26,937	0.01%
2019/04/09	2	20.65	0	0.00	20.75	2	27,013	0.01%
2019/04/08	1	20.40	0	0.00	20.55	1	26,910	0.00%
2019/04/03	4	20.38	0	0.00	20.35	4	26,705	0.01%
2019/04/02	1	20.35	0	0.00	20.40	1	26,687	0.00%
2019/04/01	3	20.37	2	20.35	20.30	1	26,739	0.00%
2019/03/29	3	20.40	0	0.00	20.45	3	26,136	0.01%
2019/03/28	102	20.45	31	20.48	20.40	71	26,082	0.27%	大買/
2019/03/27	24	20.50	0	0.00	20.40	24	26,159	0.09%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/22	1	20.85	0.2	20.90	20.90	0.8	26,262	0.00%
2019/03/21	0	0.00	201	20.97	21.00	-201	26,561	-0.76%	大賣/鉅額交易
2019/03/20	0	0.00	3	20.95	20.90	-3	26,863	-0.01%
2019/03/19	4	20.93	15	20.97	20.90	-11	27,412	-0.04%
2019/03/18	0	0.00	17	20.85	20.85	-17	27,481	-0.06%
2019/03/15	0	0.00	5	20.80	20.65	-5	27,712	-0.02%
2019/03/13	55	20.49	0	0.00	20.45	55	27,360	0.20%
2019/03/12	102.4	20.59	2	20.60	20.60	100.4	27,326	0.37%	大買/
2019/03/11	1	20.50	0	0.00	20.45	1	27,366	0.00%
2019/03/08	13	20.45	0	0.00	20.35	13	27,427	0.05%
2019/03/07	5	20.60	0.4	20.65	20.60	4.6	27,577	0.02%
2019/03/06	15	20.60	0	0.00	20.55	15	27,671	0.05%
2019/03/05	17	20.65	2	20.65	20.65	15	27,714	0.05%
2019/03/04	2	20.68	0	0.00	20.75	2	27,585	0.01%
2019/02/27	1	20.80	4	20.85	20.85	-3	27,417	-0.01%
2019/02/26	6	20.78	19	20.84	20.80	-13	27,282	-0.05%
2019/02/25	2	20.65	0	0.00	20.75	2	27,137	0.01%
2019/02/21	2	20.63	3	20.65	20.75	-1	26,919	0.00%
2019/02/20	4	20.48	0	0.00	20.55	4	27,123	0.01%
2019/02/18	22	20.51	0	0.00	20.45	22	27,517	0.08%
2019/02/15	1	20.45	0	0.00	20.45	1	27,909	0.00%
2019/02/12	3	20.35	0	0.00	20.55	3	28,385	0.01%
2019/02/11	6	20.58	0	0.00	20.45	6	27,998	0.02%
2019/01/30	0	0.00	3	20.60	20.70	-3	27,590	-0.01%
2019/01/29	14	20.49	2	20.53	20.55	12	27,382	0.04%
2019/01/28	10	20.60	10	20.70	20.70	0	27,299	0.00%
2019/01/25	0	0.00	5	20.63	20.60	-5	27,101	-0.02%
2019/01/24	0	0.00	1	20.35	20.40	-1	26,799	0.00%
2019/01/23	2	20.43	0	0.00	20.35	2	27,098	0.01%
2019/01/22	0	0.00	22	20.39	20.50	-22	27,099	-0.08%
2019/01/21	0	0.00	13	20.19	20.25	-13	26,915	-0.05%
2019/01/18	4	19.98	0	0.00	19.95	4	27,051	0.01%
2019/01/16	2	20.05	0	0.00	20.05	2	28,259	0.01%
2019/01/15	1	20.10	0	0.00	20.15	1	28,265	0.00%
2019/01/14	1	20.00	0	0.00	20.10	1	28,092	0.00%
2019/01/11	3	20.17	2	20.25	20.10	1	28,288	0.00%
2019/01/10	0	0.00	2	20.10	20.20	-2	28,063	-0.01%
2019/01/09	0	0.00	2.5	20.25	20.25	-2.5	27,976	-0.01%
2019/01/08	33	19.94	0	0.00	19.95	33	27,952	0.12%
2019/01/07	100	20.05	0	0.00	20.10	100	28,441	0.35%
2019/01/04	11	19.78	0	0.00	19.80	11	29,344	0.04%
2019/01/03	0	0.00	10	20.00	20.00	-10	30,352	-0.03%
2019/01/02	9	19.88	0	0.00	19.90	9	30,669	0.03%
2018/12/28	1	20.00	8	20.20	20.20	-7	30,755	-0.02%
2018/12/27	4	19.95	0	0.00	19.95	4	30,893	0.01%
2018/12/25	5	19.75	0	0.00	19.75	5	31,571	0.02%
2018/12/24	145	19.89	0	0.00	19.85	145	31,770	0.46%	大買/鉅額交易
2018/12/21	1	19.90	0	0.00	19.90	1	32,371	0.00%
2018/12/20	10.1	19.98	0	0.00	19.95	10.1	32,619	0.03%
2018/12/19	3	20.03	1	20.10	20.15	2	32,555	0.01%
2018/12/18	2	20.08	2	20.15	20.00	0	32,766	0.00%
2018/12/17	1	20.20	2	20.30	20.20	-1	33,529	0.00%
2018/12/14	5	20.15	7	20.32	20.45	-2	34,004	-0.01%
2018/12/13	1	20.05	0	0.00	20.10	1	33,884	0.00%
2018/12/12	29	19.91	0	0.00	19.90	29	33,804	0.09%
2018/12/11	8	19.98	0	0.00	20.00	8	32,968	0.02%
2018/12/10	23	20.01	0	0.00	20.00	23	32,772	0.07%
2018/12/07	10	20.23	0	0.00	20.20	10	32,513	0.03%
2018/12/06	1	20.25	1	20.30	20.35	0	32,465	0.00%
2018/12/05	31	20.50	0	0.00	20.45	31	32,426	0.10%
2018/12/04	1	20.70	0	0.00	20.65	1	32,496	0.00%
2018/12/03	1	20.80	0	0.00	20.70	1	32,469	0.00%
2018/11/30	1	20.55	0	0.00	20.45	1	32,270	0.00%
2018/11/29	8	20.46	0	0.00	20.40	8	31,986	0.03%
2018/11/27	2	20.50	0	0.00	20.60	2	31,712	0.01%
2018/11/26	2	20.65	3	20.87	20.65	-1	31,800	0.00%
2018/11/23	4	20.50	0.1	20.55	20.50	3.9	31,676	0.01%
2018/11/22	1	20.65	0	0.00	20.70	1	31,618	0.00%
2018/11/20	0.1	21.10	0	0.00	21.00	0.1	31,556	0.00%
2018/11/19	0	0.00	14	21.31	21.35	-14	31,507	-0.04%
2018/11/16	0	0.00	20	20.95	21.10	-20	31,257	-0.06%
2018/11/15	0	0.00	1	20.70	20.70	-1	30,961	0.00%
2018/11/14	1	20.70	5	20.80	20.70	-4	30,812	-0.01%
2018/11/13	0	0.00	5	20.80	20.90	-5	30,538	-0.02%
2018/11/12	0	0.00	1	21.20	21.10	-1	30,184	0.00%
2018/11/09	0	0.00	4	21.00	21.15	-4	30,503	-0.01%
2018/11/08	0	0.00	0	21.20	21.20	0	30,660	0.00%
2018/11/07	0	0.00	4	20.93	21.00	-4	30,638	-0.01%
2018/11/05	5	20.47	0	0.00	20.75	5	31,357	0.02%
2018/11/02	0	0.00	4	20.65	20.80	-4	31,507	-0.01%
2018/11/01	1	20.45	0.7	20.50	20.35	0.3	31,652	0.00%
2018/10/31	2	20.25	33	20.47	20.65	-31	32,056	-0.10%
2018/10/29	5	19.84	0	0.00	19.80	5	32,258	0.02%
2018/10/26	13	20.00	0	0.00	19.90	13	32,467	0.04%
2018/10/25	64.4	19.90	131	19.99	19.90	-66.6	32,549	-0.20%	大賣/
2018/10/24	145	20.52	0	0.00	20.40	145	32,425	0.45%	大買/鉅額交易
2018/10/23	1	20.90	0	0.00	20.95	1	31,694	0.00%
2018/10/18	0	0.00	11	21.13	21.15	-11	31,970	-0.03%
2018/10/17	3	21.20	0	0.00	21.05	3	32,056	0.01%
2018/10/16	34	21.15	0	0.00	21.15	34	32,242	0.11%
2018/10/15	5	21.23	0	0.00	21.20	5	32,038	0.02%
2018/10/12	196	21.06	2	21.80	21.70	194	31,832	0.61%	大買/鉅額交易
2018/10/11	12	21.54	6.2	21.91	21.15	5.8	30,930	0.02%
2018/10/09	0	0.00	12	22.74	22.75	-12	29,737	-0.04%
2018/10/08	0	0.00	4	22.54	22.55	-4	29,411	-0.01%
2018/10/05	1	22.50	0	0.00	22.70	1	29,290	0.00%
2018/10/04	1	22.30	8	22.70	22.95	-7	29,177	-0.02%
2018/10/03	8	22.34	10	22.45	22.50	-2	28,887	-0.01%
2018/10/02	6.2	22.52	32	22.55	22.60	-25.8	29,147	-0.09%
2018/09/28	10	22.83	1	23.00	23.00	9	30,451	0.03%
2018/09/27	17	22.87	52.6	22.82	23.00	-35.6	30,471	-0.12%
2018/09/26	40	22.49	2	22.40	22.40	38	30,306	0.13%
2018/09/25	4.3	22.52	10	22.50	22.60	-5.7	31,058	-0.02%
2018/09/21	4	22.25	15.1	22.36	22.45	-11.1	31,317	-0.04%
2018/09/20	2	21.85	46.3	22.11	22.15	-44.3	31,159	-0.14%
2018/09/19	2	21.80	15	21.74	21.80	-13	31,153	-0.04%
2018/09/18	1	21.40	2	21.55	21.55	-1	31,334	0.00%
2018/09/17	0	0.00	5	21.40	21.45	-5	31,536	-0.02%
2018/09/06	0	0.00	7	21.15	21.15	-7	33,457	-0.02%
2018/09/05	11	21.32	0	0.00	21.20	11	33,573	0.03%
2018/09/04	4	21.45	15	21.35	21.55	-11	33,601	-0.03%
2018/08/31	1	21.30	2	21.30	21.60	-1	33,693	0.00%
2018/08/30	4	21.33	5	21.36	21.35	-1	33,603	0.00%
2018/08/29	0	0.00	2	21.55	21.55	-2	33,891	-0.01%
2018/08/27	1.2	21.46	5	21.50	21.50	-3.8	34,035	-0.01%
2018/08/23	0	0.00	3	21.53	21.55	-3	35,043	-0.01%
2018/08/22	0	0.00	1	21.50	21.50	-1	35,855	0.00%
2018/08/21	4	21.40	0	0.00	21.40	4	35,721	0.01%
2018/08/20	1	21.15	2	21.25	21.30	-1	35,805	0.00%
2018/08/15	0	0.00	12	21.22	21.30	-12	35,832	-0.03%
2018/08/14	0	0.00	17	21.04	21.20	-17	35,891	-0.05%
2018/08/13	24	20.81	51	21.00	20.80	-27	36,053	-0.07%
2018/08/10	58	21.19	100.5	21.28	21.30	-42.5	35,638	-0.12%
2018/08/09	2	21.15	0	0.00	21.15	2	35,807	0.01%
2018/08/08	151	21.47	52.1	21.55	21.40	98.9	35,680	0.28%	大買/
2018/08/07	50	21.50	352	21.45	21.45	-302	35,769	-0.84%	大賣/鉅額交易
2018/08/06	0	0.00	197	21.36	21.45	-197	35,645	-0.55%	大賣/鉅額交易
2018/08/03	50	21.05	13	21.13	21.20	37	36,403	0.10%
2018/08/02	2	20.85	40	21.06	20.75	-38	36,266	-0.10%
2018/07/31	0	0.00	8	20.84	20.75	-8	35,911	-0.02%
2018/07/26	200	20.50	0	0.00	20.55	200	35,521	0.56%	大買/鉅額交易
2018/07/25	6	20.51	0	0.00	20.50	6	35,512	0.02%
2018/07/23	1	20.40	10.1	20.45	20.45	-9.1	35,543	-0.03%
2018/07/20	0	0.00	0.2	20.50	20.50	-0.2	35,461	0.00%
2018/07/19	5	20.45	2	20.45	20.40	3	35,508	0.01%
2018/07/18	101	20.55	1	20.65	20.60	100	35,237	0.28%	大買/
2018/07/17	4	20.50	0	0.00	20.50	4	35,090	0.01%
2018/07/16	3.2	20.65	0	0.00	20.65	3.2	35,177	0.01%
2018/07/13	1	20.60	0.5	20.70	20.70	0.5	35,561	0.00%
2018/07/12	0	0.00	5	20.50	20.55	-5	35,699	-0.01%
2018/07/11	6	20.35	0	0.00	20.45	6	35,729	0.02%
2018/07/09	8	20.44	0	0.00	20.50	8	35,451	0.02%
2018/07/06	29	21.58	0	0.00	21.50	29	34,888	0.08%
2018/07/05	1.1	21.70	5	21.70	21.70	-3.9	34,150	-0.01%
2018/07/04	3	21.60	40	21.65	21.80	-37	34,001	-0.11%
2018/07/03	3	21.70	0	0.00	21.65	3	34,097	0.01%
2018/06/29	0.1	21.90	13	22.02	21.95	-12.9	33,189	-0.04%
2018/06/28	3	21.80	0	0.00	21.75	3	32,256	0.01%
2018/06/27	0	0.00	10	21.98	21.90	-10	31,673	-0.03%
2018/06/25	0	0.00	5	21.90	21.75	-5	31,504	-0.02%
2018/06/22	0	0.00	1	21.80	21.85	-1	31,675	0.00%
2018/06/21	1	21.90	0	0.00	21.70	1	31,678	0.00%
2018/06/20	6.9	21.78	2	22.00	21.85	4.9	32,358	0.02%
2018/06/19	2	21.70	0	0.00	21.60	2	32,291	0.01%
2018/06/15	4	21.89	2	22.05	22.15	2	31,926	0.01%
2018/06/14	13	21.95	0	0.00	21.90	13	31,544	0.04%
2018/06/13	0	0.00	2	22.30	22.35	-2	31,192	-0.01%
2018/06/12	0	0.00	1	22.15	22.10	-1	32,170	0.00%
2018/06/11	1	22.25	24	22.34	22.35	-23	32,173	-0.07%
2018/06/08	10	22.35	5.5	22.30	22.35	4.5	32,354	0.01%
2018/06/07	1	22.45	11	22.45	22.50	-10	32,491	-0.03%
2018/06/06	2	22.45	171	22.45	22.45	-169	32,693	-0.52%	大賣/鉅額交易
2018/06/05	5	22.05	137	22.04	22.20	-132	32,579	-0.41%	大賣/鉅額交易
2018/06/04	10	21.75	3.4	21.76	21.95	6.6	32,605	0.02%
2018/06/01	1	21.75	0.3	21.70	21.70	0.7	32,787	0.00%
2018/05/31	5.1	21.66	0	0.00	21.60	5.1	33,175	0.02%
2018/05/30	17	21.72	25	21.70	21.60	-8	32,648	-0.02%
2018/05/29	3	22.00	0.1	22.05	22.15	2.9	32,291	0.01%
2018/05/28	160	22.20	5.7	22.19	22.20	154.3	32,740	0.47%	大買/鉅額交易
2018/05/25	2	22.30	3	22.23	22.20	-1	33,246	0.00%
2018/05/24	0	0.00	3	22.25	22.15	-3	33,535	-0.01%
2018/05/23	0	0.00	2	22.25	22.15	-2	33,524	-0.01%
2018/05/22	0	0.00	7	22.19	22.15	-7	33,611	-0.02%
2018/05/21	1	22.10	303	22.15	22.15	-302	33,968	-0.89%	大賣/鉅額交易
2018/05/18	0	0.00	13.2	22.05	22.10	-13.2	34,052	-0.04%
2018/05/17	0	0.00	1	22.10	22.05	-1	34,396	0.00%
2018/05/16	0	0.00	14	22.01	22.05	-14	34,495	-0.04%
2018/05/15	12	21.91	3.6	21.98	21.90	8.4	35,444	0.02%
2018/05/14	1	22.00	34	22.05	22.10	-33	36,559	-0.09%
2018/05/11	0	0.00	41.6	21.91	21.95	-41.6	36,817	-0.11%
2018/05/09	0	0.00	5	21.50	21.45	-5	35,954	-0.01%
2018/05/08	1	21.25	0.3	21.35	21.35	0.7	36,181	0.00%
2018/05/07	1	21.15	1	21.10	21.10	0	36,271	0.00%
2018/05/04	12	21.00	1	21.00	21.05	11	36,765	0.03%
2018/05/03	1	21.10	0	0.00	21.10	1	37,037	0.00%
2018/05/02	1	21.20	0	0.00	21.15	1	37,884	0.00%
2018/04/30	10	21.35	0.2	21.25	21.25	9.8	38,526	0.03%
2018/04/27	4	21.20	0	0.00	21.35	4	39,624	0.01%
2018/04/26	2	21.20	207	21.28	21.25	-205	39,821	-0.51%	大賣/鉅額交易
2018/04/25	3	21.15	0	0.00	21.40	3	39,885	0.01%
2018/04/23	2.1	21.40	0	0.00	21.35	2.1	40,177	0.01%
2018/04/20	1	21.50	2	21.65	21.55	-1	40,476	0.00%
2018/04/19	0	21.60	2	21.70	21.70	-2	40,704	0.00%
2018/04/18	0	0.00	7	21.47	21.50	-7	40,460	-0.02%
2018/04/16	4	21.30	0	0.00	21.55	4	40,924	0.01%
2018/04/13	0	0.00	32	21.55	21.60	-32	41,291	-0.08%
2018/04/12	0	0.00	3	21.50	21.40	-3	42,091	-0.01%
2018/04/11	101	21.20	2	21.35	21.50	99	42,407	0.23%	大買/
2018/04/10	3	21.05	1	21.10	21.05	2	42,605	0.00%
2018/04/09	6	20.92	0.5	21.05	21.00	5.5	42,693	0.01%
2018/04/03	12	20.90	0	0.00	20.90	12	42,305	0.03%
2018/04/02	30	21.10	0	0.00	21.05	30	42,226	0.07%
2018/03/30	8	21.08	2	21.20	21.20	6	42,684	0.01%
2018/03/29	0	0.00	5	21.00	20.90	-5	42,855	-0.01%
2018/03/28	0	0.00	5	21.05	21.00	-5	42,682	-0.01%
2018/03/27	6	21.09	3	21.05	21.15	3	42,510	0.01%
2018/03/26	4	21.01	11	21.00	21.05	-7	42,362	-0.02%
2018/03/23	42	21.04	11	21.01	20.95	31	42,341	0.07%
2018/03/22	11	21.49	0	0.00	21.55	11	41,665	0.03%
2018/03/21	6	21.49	0	0.00	21.50	6	41,595	0.01%
2018/03/19	0	0.00	2	21.55	21.60	-2	42,411	0.00%
2018/03/16	11	21.40	0	0.00	21.30	11	42,333	0.03%
2018/03/15	5	21.67	1	21.70	21.60	4	41,350	0.01%
2018/03/14	304	21.85	8	21.86	21.80	296	41,261	0.72%	大買/鉅額交易
2018/03/13	4	21.80	1.2	21.93	21.90	2.8	41,012	0.01%
2018/03/12	9	21.76	515	21.95	21.90	-506	40,888	-1.24%	大賣/鉅額交易
2018/03/09	322	21.75	10	21.75	21.65	312	41,045	0.76%	大買/鉅額交易
2018/03/08	1	21.60	33	21.60	21.60	-32	41,320	-0.08%
2018/03/07	4	21.48	0.2	21.45	21.40	3.8	41,693	0.01%
2018/03/06	0	0.00	3	21.65	21.70	-3	41,997	-0.01%
2018/03/05	10	21.58	327.9	21.70	21.50	-317.9	42,307	-0.75%	大賣/鉅額交易
2018/03/02	1.1	21.42	100	21.55	21.65	-98.9	41,960	-0.24%
2018/03/01	2	21.50	61	21.60	21.50	-59	41,744	-0.14%
2018/02/27	0	21.35	3	21.52	21.35	-3	41,174	-0.01%
2018/02/26	0	0.00	2	21.45	21.40	-2	40,717	0.00%
2018/02/23	2	21.15	5	21.27	21.25	-3	40,645	-0.01%
2018/02/21	0	0.00	5	21.05	21.10	-5	42,643	-0.01%
2018/02/12	6	20.59	9	20.63	20.60	-3	42,169	-0.01%
2018/02/09	21	20.21	4	20.41	20.35	17	42,068	0.04%
2018/02/08	2	20.50	19	20.64	20.60	-17	41,488	-0.04%
2018/02/07	0	0.00	36	20.29	20.35	-36	41,165	-0.09%
2018/02/06	97	19.87	46	19.88	19.70	51	40,071	0.13%
2018/02/05	9	20.87	0	20.95	20.85	9	38,605	0.02%
2018/02/02	2	21.10	0	0.00	21.30	2	38,047	0.01%
2018/02/01	0	0.00	2	21.30	21.30	-2	37,838	-0.01%
2018/01/31	25	21.08	9	21.03	21.30	16	37,489	0.04%
2018/01/30	2	21.10	0	0.00	21.10	2	37,024	0.01%
2018/01/29	2	21.25	3	21.37	21.20	-1	36,554	0.00%
2018/01/26	4	21.18	12.4	21.26	21.15	-8.4	35,918	-0.02%
2018/01/25	6	21.10	13	21.23	21.30	-7	35,288	-0.02%
2018/01/24	466	20.98	10.5	20.94	21.05	455.5	34,288	1.33%	大買/鉅額交易
2018/01/23	346	21.44	0	0.00	21.30	346	33,227	1.04%	大買/鉅額交易
2018/01/22	194	21.70	507	21.85	21.85	-313	31,983	-0.98%	大買/大賣/鉅額交易
2018/01/19	510	21.70	4.2	21.70	21.70	505.8	31,896	1.59%	大買/鉅額交易
2018/01/18	5	21.90	6	21.99	21.90	-1	31,753	0.00%
2018/01/17	1.2	21.90	0	0.00	22.00	1.2	31,366	0.00%
2018/01/16	7.2	22.03	4.1	22.20	22.00	3.1	31,197	0.01%
2018/01/15	4	22.15	36	22.10	22.15	-32	30,820	-0.10%
2018/01/12	4	21.66	42	21.71	21.75	-38	30,268	-0.13%
2018/01/11	3	21.53	4	21.75	21.70	-1	30,007	0.00%
2018/01/10	12	21.62	27	21.65	21.70	-15	29,985	-0.05%
2018/01/09	17	21.25	2	21.50	21.40	15	29,340	0.05%
2018/01/08	3	21.33	19	21.36	21.50	-16	28,915	-0.06%
2018/01/05	5	20.74	30	20.83	20.90	-25	27,919	-0.09%
2018/01/04	0	0.00	1	20.65	20.65	-1	27,726	0.00%
2018/01/03	2	20.65	33	20.62	20.65	-31	27,627	-0.11%
2018/01/02	2	20.35	2	20.50	20.45	0	27,589	0.00%