中信金 (2891)-元大-內湖民權券商分點個股進出

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
37.50
漲跌
▲0.60
漲幅
+1.63%
成交量
67,089張
產業
上市金融類股
2805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－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0.2	37.45	44.2	37.51	37.50	-44	51,656	-0.09%
2024/05/15	5	36.63	40.5	36.88	36.90	-35.5	50,909	-0.07%
2024/05/14	9.3	36.01	38	35.96	36.05	-28.7	50,697	-0.06%
2024/05/13	18.4	36.51	94.1	36.29	36.50	-75.7	49,784	-0.15%
2024/05/10	21.1	37.26	8.5	36.95	37.45	12.6	48,995	0.03%
2024/05/09	6.3	36.12	4	36.28	36.10	2.3	48,450	0.00%
2024/05/08	7.1	36.19	54.8	36.44	36.40	-47.7	48,077	-0.10%
2024/05/07	6.1	35.90	32.1	36.02	36.00	-26	47,221	-0.06%
2024/05/06	44.2	35.39	35.2	36.04	36.10	9.1	46,134	0.02%
2024/05/03	4	34.58	53.3	34.93	34.75	-49.3	45,570	-0.11%
2024/05/02	36.3	34.22	10.3	33.95	34.10	26.1	44,425	0.06%
2024/04/30	106.6	34.58	17.5	34.41	34.10	89.1	43,849	0.20%	大買/
2024/04/29	25.2	34.18	121.3	33.96	34.25	-96.1	42,804	-0.22%	大賣/
2024/04/26	0.3	31.35	3.5	31.30	31.15	-3.3	40,402	-0.01%
2024/04/25	4	31.00	1	31.10	31.00	3	40,831	0.01%
2024/04/24	27.1	31.45	17	31.58	31.45	10.1	41,070	0.02%
2024/04/23	1	31.50	1.1	31.70	31.55	-0.1	41,790	0.00%
2024/04/22	0	0.00	15.1	31.40	31.35	-15.1	42,071	-0.04%
2024/04/19	32	30.98	9	30.86	31.00	23	41,661	0.06%
2024/04/18	3	31.64	0.5	31.70	31.70	2.5	41,147	0.01%
2024/04/17	5.3	31.09	4	31.28	31.50	1.3	40,960	0.00%
2024/04/16	4	31.13	3	31.28	30.95	1	40,923	0.00%
2024/04/15	4	31.58	10.7	32.08	31.95	-6.7	40,429	-0.02%
2024/04/12	1	31.70	7	32.06	31.75	-6	40,770	-0.01%
2024/04/11	8.8	31.72	5	31.80	31.95	3.8	40,863	0.01%
2024/04/10	10	31.85	2.4	32.32	31.85	7.6	41,139	0.02%
2024/04/09	3.9	32.10	3	32.07	32.15	0.9	41,635	0.00%
2024/04/08	4.1	31.61	15.1	31.93	32.05	-10.9	41,979	-0.03%
2024/04/03	13.1	31.53	13	31.61	31.45	0.1	41,810	0.00%
2024/04/02	14.1	31.78	14.1	31.80	31.80	0	41,734	0.00%
2024/04/01	29.5	31.90	26	31.81	31.65	3.5	41,763	0.01%
2024/03/29	9.1	32.56	24.1	32.80	33.05	-15	41,294	-0.04%
2024/03/28	6.2	32.30	2	32.30	32.40	4.2	40,295	0.01%
2024/03/27	0.8	32.00	6	32.31	32.60	-5.2	39,833	-0.01%
2024/03/26	9	31.90	7	31.77	31.80	2	39,715	0.01%
2024/03/25	3	31.80	0.5	31.85	31.70	2.5	40,159	0.01%
2024/03/22	23.3	32.13	16.6	32.38	31.90	6.7	40,539	0.02%
2024/03/21	3.1	32.03	273.1	32.00	31.95	-270	40,415	-0.67%	大賣/鉅額交易
2024/03/20	13.7	31.45	12.2	31.28	31.25	1.5	40,546	0.00%
2024/03/19	1.8	31.54	14.5	31.73	31.75	-12.6	40,945	-0.03%
2024/03/18	5.3	31.45	5	31.61	31.50	0.3	40,987	0.00%
2024/03/15	15.5	31.60	11.9	31.81	31.75	3.6	41,028	0.01%
2024/03/14	4.5	31.88	48.2	31.99	32.00	-43.7	40,281	-0.11%
2024/03/13	8.1	31.86	42.6	31.40	31.85	-34.5	40,118	-0.09%
2024/03/12	6.2	30.22	8.6	30.29	30.45	-2.4	38,730	-0.01%
2024/03/11	51.2	30.20	2.8	30.19	30.30	48.4	38,819	0.12%
2024/03/08	5.1	30.07	77	30.08	30.20	-71.9	38,852	-0.19%
2024/03/07	1.8	29.37	27.1	29.50	29.80	-25.3	38,308	-0.07%
2024/03/06	0	0.00	13.1	29.48	29.50	-13.1	38,080	-0.03%
2024/03/05	2	29.05	25	29.14	29.15	-23	38,671	-0.06%
2024/03/04	2	29.15	3.7	29.13	29.20	-1.7	39,027	0.00%
2024/03/01	19	29.17	0	0.00	29.05	19	39,567	0.05%
2024/02/29	0	0.00	31	29.39	29.40	-31	39,774	-0.08%
2024/02/27	3.8	28.97	0.1	29.25	29.00	3.8	39,506	0.01%
2024/02/26	0.1	29.20	5	29.25	29.10	-5	39,708	-0.01%
2024/02/23	28.6	29.23	0	0.00	28.90	28.6	39,946	0.07%
2024/02/22	4	29.10	16.9	29.20	29.30	-12.9	40,476	-0.03%
2024/02/21	5.4	28.90	4	29.00	28.95	1.4	40,628	0.00%
2024/02/20	2.8	28.86	9.2	28.97	29.00	-6.4	40,852	-0.02%
2024/02/19	2	28.63	9.2	28.59	28.70	-7.2	41,036	-0.02%
2024/02/16	10.8	28.30	1	28.40	28.25	9.8	41,940	0.02%
2024/02/15	8.1	28.38	14	28.43	28.40	-6	42,544	-0.01%
2024/02/05	0	0.00	1	28.10	28.15	-1	42,264	0.00%
2024/02/02	3	28.18	0	0.00	28.30	3	42,121	0.01%
2024/02/01	0.1	28.41	25.1	28.65	28.65	-25	41,868	-0.06%
2024/01/31	0.1	28.40	0	0.00	28.45	0.1	41,496	0.00%
2024/01/30	0.2	28.44	14.5	28.42	28.40	-14.3	41,448	-0.03%
2024/01/29	1	28.40	6.5	28.51	28.50	-5.5	41,631	-0.01%
2024/01/26	0	0.00	24.2	28.40	28.50	-24.2	42,284	-0.06%
2024/01/25	0	0.00	17.1	28.14	28.15	-17.1	41,874	-0.04%
2024/01/24	23.2	27.94	2	27.95	28.00	21.2	41,763	0.05%
2024/01/23	2.1	28.00	1	27.95	28.10	1.1	41,710	0.00%
2024/01/22	0	0.00	1	28.20	28.20	-1	41,516	0.00%
2024/01/19	4.1	27.84	0.1	27.90	27.90	4	41,418	0.01%
2024/01/18	1.1	27.46	12.1	27.77	27.85	-11	41,266	-0.03%
2024/01/17	9.2	27.54	5	27.65	27.55	4.2	40,993	0.01%
2024/01/16	5.5	27.78	0	0.00	27.95	5.5	40,075	0.01%
2024/01/15	0	28.15	4	28.19	28.15	-4	39,622	-0.01%
2024/01/12	3	27.98	0	0.00	28.05	3	40,082	0.01%
2024/01/11	0.1	28.30	25	28.31	28.35	-24.9	40,188	-0.06%
2024/01/10	54	27.85	50	28.10	28.05	4	40,432	0.01%
2024/01/09	2	28.08	2	28.50	28.10	0	40,259	0.00%
2024/01/08	0	28.40	93	28.37	28.40	-93	40,118	-0.23%
2024/01/05	0	28.15	6	28.13	28.10	-6	39,708	-0.02%
2024/01/04	1	28.15	7	28.20	28.15	-6	39,981	-0.01%
2024/01/03	54.1	27.90	55.2	28.10	28.20	-1.1	40,301	0.00%
2024/01/02	3	28.18	4	28.10	28.35	-1	39,794	0.00%
2023/12/29	8	28.14	3.1	28.22	28.35	4.9	39,694	0.01%
2023/12/28	0.1	28.10	40.1	28.28	28.40	-40	40,119	-0.10%
2023/12/27	10	27.95	3	28.07	28.10	7	39,994	0.02%
2023/12/26	0	28.00	0	0.00	28.00	0	39,736	0.00%
2023/12/25	0	0.00	4.2	27.74	27.85	-4.2	39,749	-0.01%
2023/12/22	2	27.60	5	27.65	27.75	-3	39,841	-0.01%
2023/12/21	15	27.52	1.7	27.74	27.85	13.3	39,823	0.03%
2023/12/20	15.1	27.77	0	0.00	27.80	15.1	39,621	0.04%
2023/12/19	3.8	27.95	1	28.20	28.25	2.8	39,245	0.01%
2023/12/18	1.2	28.11	8.1	28.19	28.25	-6.9	39,215	-0.02%
2023/12/15	42.7	28.26	1.2	28.48	28.15	41.5	39,079	0.11%
2023/12/14	1	28.35	319.3	28.22	28.45	-318.3	38,507	-0.83%	大賣/鉅額交易
2023/12/13	0	0.00	14	27.83	27.95	-14	37,644	-0.04%
2023/12/12	22	27.50	28.2	27.57	27.60	-6.2	37,938	-0.02%
2023/12/11	4	27.26	404.2	27.30	27.40	-400.2	37,935	-1.05%	大賣/鉅額交易
2023/12/08	0	0.00	34.4	27.38	27.50	-34.4	37,985	-0.09%
2023/12/07	20.3	26.89	30	26.85	26.85	-9.7	37,292	-0.03%
2023/12/06	0	0.00	3.3	27.08	27.10	-3.3	37,464	-0.01%
2023/12/05	17	26.62	8	26.72	26.75	9	37,353	0.02%
2023/12/04	5.9	26.88	33	27.04	26.90	-27.1	37,050	-0.07%
2023/12/01	7.2	26.98	0	0.00	26.95	7.2	36,998	0.02%
2023/11/30	7	27.00	13.2	27.17	27.35	-6.2	36,882	-0.02%
2023/11/29	18	26.91	120.3	27.00	26.85	-102.2	35,893	-0.28%	大賣/鉅額交易
2023/11/28	15	27.28	10	27.26	27.15	5	35,403	0.01%
2023/11/27	6	26.85	14.3	27.08	26.70	-8.3	35,110	-0.02%
2023/11/24	207	26.65	33	26.91	26.75	174	34,855	0.50%	大買/鉅額交易
2023/11/23	215.5	26.85	1.2	26.95	26.85	214.3	34,580	0.62%	大買/鉅額交易
2023/11/22	2	27.05	17.1	27.08	27.20	-15.1	34,138	-0.04%
2023/11/21	1	27.00	431	27.09	27.05	-430	33,878	-1.27%	大賣/鉅額交易
2023/11/20	1.6	26.64	4.2	26.83	26.85	-2.7	33,355	-0.01%
2023/11/17	3.2	26.80	8	26.85	26.85	-4.8	33,129	-0.01%
2023/11/16	0.1	26.55	14.1	26.70	26.85	-14	33,127	-0.04%
2023/11/15	5	26.37	84.2	26.56	26.80	-79.2	32,938	-0.24%
2023/11/14	6	25.94	98.3	26.07	26.15	-92.3	32,064	-0.29%
2023/11/13	1.2	25.55	4	25.68	25.60	-2.8	32,148	-0.01%
2023/11/10	22	25.41	11	25.44	25.50	11	32,748	0.03%
2023/11/09	1	25.25	7	25.27	25.35	-6	33,119	-0.02%
2023/11/08	2	25.15	12	25.10	25.10	-10	33,673	-0.03%
2023/11/07	0.4	25.15	6	25.22	25.15	-5.6	33,742	-0.02%
2023/11/06	4.2	25.44	48	25.38	25.30	-43.8	33,942	-0.13%
2023/11/03	422	24.91	121	25.08	25.35	301	34,020	0.88%	大買/大賣/鉅額交易
2023/11/02	54	24.51	41	24.65	24.70	13	33,840	0.04%
2023/11/01	9	24.36	3	24.50	24.35	6	34,213	0.02%
2023/10/31	4	24.30	40.1	24.40	24.35	-36.1	35,314	-0.10%
2023/10/30	19	24.32	0	0.00	24.35	19	36,096	0.05%
2023/10/27	0	24.55	0	0.00	24.60	0	36,463	0.00%
2023/10/26	11.2	24.40	4	24.40	24.35	7.2	36,899	0.02%
2023/10/25	0	0.00	51	24.60	24.65	-51	36,740	-0.14%
2023/10/24	62	24.22	1.3	24.35	24.45	60.7	36,657	0.17%
2023/10/23	12	24.33	450	24.40	24.35	-438	36,617	-1.20%	大賣/鉅額交易
2023/10/20	309.1	24.71	42	24.73	24.65	267.1	36,642	0.73%	大買/鉅額交易
2023/10/19	1	24.90	250	24.95	24.85	-249	36,495	-0.68%	大賣/鉅額交易
2023/10/18	8	24.96	6	24.96	25.15	2	36,784	0.01%
2023/10/17	16.2	25.09	5	25.17	25.15	11.2	36,806	0.03%
2023/10/16	2	25.25	1.1	25.24	25.35	0.9	37,220	0.00%
2023/10/13	1.8	25.05	2	25.10	25.15	-0.2	37,555	0.00%
2023/10/12	15.4	25.05	9.2	25.09	25.20	6.2	38,011	0.02%
2023/10/11	17.1	24.76	48.1	24.66	24.90	-31	37,994	-0.08%
2023/10/06	9	24.12	30	24.22	24.25	-21	37,359	-0.06%
2023/10/05	2.3	24.00	3	24.08	24.10	-0.7	37,413	0.00%
2023/10/04	40	23.83	0	0.00	23.70	40	37,241	0.11%
2023/10/03	5.6	24.22	0	0.00	24.20	5.6	36,707	0.02%
2023/10/02	4.3	24.51	0	0.00	24.50	4.3	36,681	0.01%
2023/09/28	2	24.48	9	24.45	24.50	-7	37,388	-0.02%
2023/09/27	1.8	24.38	0.9	24.49	24.40	0.9	37,331	0.00%
2023/09/26	7	24.49	63	24.57	24.55	-56	37,243	-0.15%
2023/09/25	95	24.42	47	24.61	24.60	48	37,073	0.13%
2023/09/22	53.2	24.25	0	24.30	24.25	53.2	37,010	0.14%
2023/09/21	57.8	24.35	3	24.37	24.35	54.8	36,646	0.15%
2023/09/20	18.7	24.89	4	25.05	24.85	14.7	36,037	0.04%
2023/09/19	1.9	24.95	14.2	24.99	24.95	-12.4	35,721	-0.03%
2023/09/18	5	24.80	30	24.90	24.95	-25	35,670	-0.07%
2023/09/15	171	24.66	2	24.73	24.85	169	35,673	0.47%	大買/鉅額交易
2023/09/14	2	24.70	67	24.83	25.00	-65	34,978	-0.19%
2023/09/13	0	0.00	41.2	24.63	24.70	-41.2	34,861	-0.12%
2023/09/12	9	24.17	9	24.32	24.35	0	35,158	0.00%
2023/09/11	351	24.13	42.1	24.11	24.25	308.9	35,157	0.88%	大買/鉅額交易
2023/09/08	31	23.82	35	24.06	24.05	-4	35,079	-0.01%
2023/09/07	1	23.69	5	23.60	23.60	-4	35,101	-0.01%
2023/09/06	12.3	23.84	0	0.00	23.65	12.3	35,328	0.03%
2023/09/05	13	23.95	1	24.00	24.00	12	35,773	0.03%
2023/09/04	2	23.85	30	23.90	23.95	-28	35,972	-0.08%
2023/09/01	3.1	23.84	1	23.95	23.80	2.1	36,246	0.01%
2023/08/31	3.7	23.77	0	0.00	23.85	3.7	36,367	0.01%
2023/08/30	58.4	23.94	0	0.00	23.90	58.4	36,238	0.16%
2023/08/29	0	0.00	6	23.95	24.00	-6	36,282	-0.02%
2023/08/28	37	23.78	2.1	23.80	23.80	34.9	36,345	0.10%
2023/08/25	3	23.57	0	0.00	23.50	3	37,283	0.01%
2023/08/24	8	23.81	35	23.93	23.85	-27	37,333	-0.07%
2023/08/23	7	23.64	4	23.55	23.70	3	37,180	0.01%
2023/08/22	83	23.51	30	23.43	23.55	53	37,194	0.14%
2023/08/21	14	23.82	37.5	23.82	23.85	-23.5	36,888	-0.06%
2023/08/18	16	23.55	104.4	23.38	23.35	-88.4	36,736	-0.24%	大賣/
2023/08/17	164.6	23.01	58	23.04	23.25	106.6	36,714	0.29%	大買/鉅額交易
2023/08/16	64.3	23.28	33	23.29	23.40	31.3	36,242	0.09%
2023/08/15	31.4	24.00	470.1	24.04	23.90	-438.7	35,831	-1.22%	大賣/鉅額交易
2023/08/14	24	24.30	1	24.50	24.30	23	35,662	0.06%
2023/08/11	6	24.91	34	24.99	24.90	-28	35,686	-0.08%
2023/08/10	12.4	24.76	5	24.75	24.90	7.4	35,825	0.02%
2023/08/09	101	24.60	7.1	24.75	24.80	93.9	35,631	0.26%	大買/
2023/08/08	436.5	24.50	1	24.55	24.60	435.5	35,307	1.23%	大買/鉅額交易
2023/08/07	21	24.67	9.2	24.76	24.60	11.8	34,790	0.03%
2023/08/04	138.6	24.89	54.1	24.89	24.60	84.5	34,284	0.25%	大買/
2023/08/02	31.3	26.01	27	26.05	26.15	4.3	33,138	0.01%
2023/08/01	17.7	26.17	18.8	26.23	26.25	-1	32,438	0.00%
2023/07/31	16.1	26.48	0.4	26.45	26.25	15.7	31,924	0.05%
2023/07/28	19.4	26.37	1	26.40	26.35	18.4	31,380	0.06%
2023/07/27	6.7	26.52	2.1	26.50	26.60	4.6	31,388	0.01%
2023/07/26	27.1	26.43	23	26.59	26.50	4.1	31,543	0.01%
2023/07/25	2	26.25	12.4	26.45	26.35	-10.4	31,479	-0.03%
2023/07/24	13.8	26.09	1	26.10	26.10	12.8	31,318	0.04%
2023/07/21	8	26.30	48	26.50	26.45	-40	30,989	-0.13%
2023/07/20	7.1	26.16	20	26.21	26.20	-12.9	30,342	-0.04%
2023/07/19	11	26.05	0.3	26.10	26.05	10.7	29,714	0.04%
2023/07/18	11.9	26.10	10.9	26.18	26.25	1	29,118	0.00%
2023/07/17	1.1	25.98	37.9	25.86	26.15	-36.8	28,487	-0.13%
2023/07/14	0	0.00	20.3	25.34	25.40	-20.3	27,827	-0.07%
2023/07/13	17.1	25.03	0	0.00	24.90	17.1	27,228	0.06%
2023/07/12	0	0.00	6	25.00	25.15	-6	27,253	-0.02%
2023/07/11	0	0.00	4	24.93	24.95	-4	27,101	-0.01%
2023/07/10	12.2	24.65	1	24.55	24.50	11.2	27,102	0.04%
2023/07/07	3.6	24.36	2.4	24.37	24.60	1.2	27,058	0.00%
2023/07/06	24.1	24.42	7.6	24.52	24.50	16.5	27,061	0.06%
2023/07/05	5	24.90	53.5	25.04	24.95	-48.5	26,339	-0.18%
2023/07/04	16	24.92	1.6	24.99	24.85	14.4	26,214	0.05%
2023/07/03	0	0.00	25.7	25.10	25.10	-25.7	26,297	-0.10%
2023/06/30	4.1	24.78	4	24.94	24.85	0.2	26,497	0.00%
2023/06/29	2.7	24.88	4.4	25.06	24.90	-1.7	26,452	-0.01%
2023/06/28	0	0.00	21.1	24.90	25.00	-21.1	26,495	-0.08%
2023/06/27	3.2	24.75	2	24.95	24.75	1.2	26,487	0.00%
2023/06/26	1.1	25.00	2	25.15	24.95	-0.9	26,395	0.00%
2023/06/21	6.1	25.03	1.1	25.10	25.10	5.1	26,351	0.02%
2023/06/20	3	24.85	2.5	24.99	25.05	0.5	26,306	0.00%
2023/06/19	1	24.65	15.7	24.96	25.05	-14.7	26,356	-0.06%
2023/06/16	7	24.60	0	0.00	24.55	7	26,527	0.03%
2023/06/15	10	24.68	7.9	24.70	24.70	2.1	26,373	0.01%
2023/06/14	14.1	24.80	3.1	24.85	24.75	11	27,373	0.04%
2023/06/13	13	24.85	2	24.80	24.80	11	28,420	0.04%
2023/06/12	22.2	24.87	4	25.18	24.80	18.2	28,709	0.06%
2023/06/09	6.7	25.01	17	25.07	25.20	-10.3	29,323	-0.04%
2023/06/08	2.1	24.50	5	24.63	24.65	-3	28,992	-0.01%
2023/06/06	11	24.45	2	24.45	24.45	9	29,120	0.03%
2023/06/05	1.1	24.46	20.1	24.60	24.45	-19	29,340	-0.06%
2023/06/02	8.3	24.30	1	24.40	24.30	7.3	29,560	0.02%
2023/06/01	11	24.30	10.5	24.43	24.30	0.5	29,602	0.00%
2023/05/31	10.2	24.29	420	24.30	24.30	-409.8	29,580	-1.39%	大賣/鉅額交易
2023/05/30	0.1	24.55	56.1	24.55	24.50	-56	28,817	-0.19%
2023/05/29	0.8	24.23	68	24.37	24.40	-67.2	28,781	-0.23%
2023/05/26	203	23.95	71.3	24.20	24.10	131.7	29,081	0.45%	大買/鉅額交易
2023/05/25	41.3	24.15	0	0.00	24.10	41.3	28,947	0.14%
2023/05/24	38.3	24.33	3.6	24.34	24.50	34.7	28,934	0.12%
2023/05/23	1	24.40	66.4	24.51	24.60	-65.4	28,789	-0.23%
2023/05/22	14	24.51	296	24.56	24.55	-282	28,536	-0.99%	大賣/鉅額交易
2023/05/19	6.1	24.17	65	24.32	24.40	-58.9	28,329	-0.21%
2023/05/18	23.2	24.05	23	24.06	24.10	0.2	28,064	0.00%
2023/05/17	17	23.86	23	23.83	23.80	-6	28,059	-0.02%
2023/05/16	5	23.45	15	23.49	23.55	-10	27,711	-0.04%
2023/05/15	0	0.00	5	23.21	23.35	-5	27,531	-0.02%
2023/05/12	17.8	23.16	0	0.00	23.10	17.8	27,525	0.06%
2023/05/11	3.2	23.27	9	23.26	23.30	-5.8	27,439	-0.02%
2023/05/10	5	23.20	1	23.30	23.30	4	27,382	0.01%
2023/05/09	1	23.25	2	23.25	23.30	-1	27,491	0.00%
2023/05/08	5	23.30	19.2	23.30	23.35	-14.2	27,613	-0.05%
2023/05/05	13.6	23.04	0	0.00	23.05	13.6	27,653	0.05%
2023/05/04	1.2	23.07	17	23.11	23.10	-15.8	28,121	-0.06%
2023/05/03	11	22.95	6	22.98	22.95	5	28,317	0.02%
2023/05/02	6	22.75	194.5	22.80	22.90	-188.5	28,638	-0.66%	大賣/鉅額交易
2023/04/28	0	0.00	6	22.48	22.60	-6	29,309	-0.02%
2023/04/27	6	22.33	0	0.00	22.40	6	29,437	0.02%
2023/04/26	46	22.35	6	22.40	22.45	40	29,546	0.14%
2023/04/25	12	22.44	45	22.48	22.35	-33	29,622	-0.11%
2023/04/24	2.2	22.44	27	22.43	22.45	-24.8	29,609	-0.08%
2023/04/21	4.8	22.33	95	22.32	22.30	-90.2	29,753	-0.30%
2023/04/20	7	22.30	9	22.34	22.35	-2	29,896	-0.01%
2023/04/19	0	0.00	34	22.45	22.45	-34	30,494	-0.11%
2023/04/18	13.1	22.42	21	22.44	22.40	-7.9	30,543	-0.03%
2023/04/17	2	22.43	5	22.47	22.50	-3	31,004	-0.01%
2023/04/14	3	22.33	24	22.47	22.50	-21	30,952	-0.07%
2023/04/13	3	22.15	27	22.33	22.30	-24	30,912	-0.08%
2023/04/12	3.2	21.98	13.8	21.87	22.00	-10.6	30,712	-0.03%
2023/04/11	6	21.74	100	21.85	21.85	-94	30,671	-0.31%
2023/04/10	5.3	21.75	0	0.00	21.80	5.3	30,480	0.02%
2023/04/07	21.8	21.67	0.7	21.70	21.70	21.1	30,451	0.07%
2023/04/06	3.4	21.71	0	0.00	21.70	3.4	30,326	0.01%
2023/03/31	1.1	21.81	15	21.88	21.85	-13.9	30,257	-0.05%
2023/03/30	36.1	21.63	1	21.65	21.65	35.1	30,650	0.11%
2023/03/29	0.1	21.66	5.2	21.70	21.70	-5.1	31,339	-0.02%
2023/03/28	17.9	21.60	8.4	21.57	21.50	9.5	32,113	0.03%
2023/03/27	2	21.45	1.1	21.50	21.45	0.9	32,846	0.00%
2023/03/24	83	21.33	7.8	21.51	21.40	75.3	34,098	0.22%
2023/03/23	4.1	21.39	12	21.47	21.55	-8	34,348	-0.02%
2023/03/22	4	21.28	7.2	21.31	21.35	-3.2	34,662	-0.01%
2023/03/21	22.9	21.03	0.2	21.02	21.05	22.6	34,799	0.07%
2023/03/20	62.2	20.90	50.7	21.00	21.00	11.6	34,685	0.03%
2023/03/17	89.1	20.92	14.7	20.96	20.85	74.4	34,460	0.22%
2023/03/16	108.1	21.07	35.8	21.10	20.90	72.3	33,537	0.22%	大買/
2023/03/15	50.3	21.68	0.1	21.60	21.55	50.3	33,106	0.15%
2023/03/14	56.6	21.80	0	0.00	21.70	56.6	33,006	0.17%
2023/03/13	55	22.19	18.5	22.21	22.20	36.5	32,321	0.11%
2023/03/10	34.2	22.31	0	0.00	22.25	34.2	32,225	0.11%
2023/03/09	24.2	22.68	10	22.60	22.50	14.2	32,297	0.04%
2023/03/08	3.1	22.55	10.5	22.75	22.75	-7.4	33,172	-0.02%
2023/03/07	23.9	22.64	0.1	22.65	22.65	23.8	33,327	0.07%
2023/03/06	441.1	22.50	5	22.55	22.55	436.1	33,101	1.32%	大買/鉅額交易
2023/03/03	8	22.48	1	22.45	22.40	7	33,055	0.02%
2023/03/02	16.1	22.49	2	22.80	22.55	14.1	33,368	0.04%
2023/03/01	5.1	22.74	2	22.70	22.70	3.1	34,039	0.01%
2023/02/24	0	0.00	35	22.90	22.75	-35	34,090	-0.10%
2023/02/23	0	0.00	2	22.88	22.85	-2	34,022	-0.01%
2023/02/22	2.2	22.52	1	22.70	22.80	1.2	34,302	0.00%
2023/02/21	1	22.85	1	22.75	22.80	0	34,319	0.00%
2023/02/20	2.2	22.89	123.1	22.91	22.95	-120.9	34,675	-0.35%	大賣/鉅額交易
2023/02/17	6	22.78	12	22.85	22.75	-6	35,011	-0.02%
2023/02/16	4	22.76	3	22.60	22.70	1	35,347	0.00%
2023/02/15	18.1	22.55	36	22.65	22.55	-17.9	35,906	-0.05%
2023/02/14	33.5	22.76	14	22.91	22.90	19.5	35,542	0.05%
2023/02/13	2.1	22.65	24.1	22.58	22.75	-22	35,761	-0.06%
2023/02/10	5.1	22.32	64	22.44	22.45	-58.9	35,821	-0.16%
2023/02/09	53	22.30	0	0.00	22.30	53	35,978	0.15%
2023/02/08	12.3	22.40	50.1	22.45	22.40	-37.8	35,999	-0.10%
2023/02/07	69.1	22.35	21.3	22.59	22.30	47.8	36,182	0.13%
2023/02/06	12.6	22.38	81	22.39	22.35	-68.5	36,204	-0.19%
2023/02/03	20.1	22.42	26	22.40	22.40	-5.9	36,347	-0.02%
2023/02/02	133.1	22.51	0.1	22.70	22.50	133	36,284	0.37%	大買/鉅額交易
2023/02/01	47.1	22.80	0	0.00	22.75	47.1	35,941	0.13%
2023/01/31	22.3	22.92	0	0.00	22.85	22.3	35,988	0.06%
2023/01/30	5.8	23.13	3	23.20	23.20	2.8	35,795	0.01%
2023/01/17	2.9	23.06	18	23.16	23.20	-15.1	35,026	-0.04%
2023/01/16	21.1	23.07	6	23.15	23.05	15.1	35,085	0.04%
2023/01/13	12.1	22.86	17	22.99	22.80	-4.9	35,071	-0.01%
2023/01/12	13.1	22.90	8.7	22.99	22.90	4.4	35,746	0.01%
2023/01/11	1.3	23.05	47.2	23.09	23.10	-45.9	36,145	-0.13%
2023/01/10	0.8	22.96	16	22.94	23.15	-15.2	36,281	-0.04%
2023/01/09	0	22.90	27.1	22.98	23.15	-27	36,241	-0.07%
2023/01/06	0	0.00	2	22.58	22.60	-2	36,142	-0.01%
2023/01/05	0	0.00	7.6	22.54	22.60	-7.6	36,911	-0.02%
2023/01/04	10	22.15	0	0.00	22.35	10	36,655	0.03%
2023/01/03	7.1	21.93	3	22.10	22.15	4.1	37,051	0.01%
2022/12/30	100	22.15	115.1	22.25	22.10	-15.1	37,123	-0.04%	大賣/
2022/12/29	0.1	21.90	2	21.85	21.90	-1.9	37,390	-0.01%
2022/12/28	2.1	22.10	9	22.18	22.15	-6.9	37,930	-0.02%
2022/12/27	5.3	22.21	1	22.20	22.25	4.3	38,289	0.01%
2022/12/26	6	21.99	0	0.00	22.10	6	38,927	0.02%
2022/12/23	9.2	21.86	0	0.00	21.90	9.2	40,064	0.02%
2022/12/22	0.2	21.85	6.1	22.03	22.15	-6	40,898	-0.01%
2022/12/21	12.4	21.79	3	21.90	21.70	9.4	41,362	0.02%
2022/12/20	22	21.92	8	21.90	21.90	14	41,361	0.03%
2022/12/19	9.3	22.13	6	22.15	22.05	3.3	40,751	0.01%
2022/12/16	11.1	22.44	4	22.38	22.25	7.1	40,189	0.02%
2022/12/15	1.1	22.70	5	22.90	22.75	-3.9	39,518	-0.01%
2022/12/14	2	23.00	0	0.00	22.90	2	39,290	0.01%
2022/12/13	4	22.81	0.2	22.80	22.70	3.8	38,999	0.01%
2022/12/12	2	22.95	3	22.77	22.90	-1	38,858	0.00%
2022/12/09	1.1	22.62	3	22.60	22.70	-1.9	39,501	0.00%
2022/12/08	1.1	22.89	2.8	22.80	22.80	-1.7	39,500	0.00%
2022/12/07	6	23.15	17.2	23.11	23.05	-11.2	39,805	-0.03%
2022/12/06	7.2	22.59	7	22.69	22.40	0.2	39,379	0.00%
2022/12/05	0	22.88	90	22.94	22.75	-90	39,214	-0.23%
2022/12/02	1	22.55	0	0.00	22.50	1	39,140	0.00%
2022/12/01	9.2	22.70	9	22.88	22.60	0.2	39,480	0.00%
2022/11/30	4	23.04	23.6	23.07	23.00	-19.6	39,128	-0.05%
2022/11/29	8	22.75	5.3	22.69	22.85	2.7	38,153	0.01%
2022/11/28	15	22.20	0	0.00	22.20	15	37,723	0.04%
2022/11/25	0	0.00	10.1	22.55	22.40	-10.1	37,853	-0.03%
2022/11/24	15.4	22.45	7	22.45	22.45	8.4	38,158	0.02%
2022/11/23	2.1	21.97	58.2	22.19	22.55	-56.2	38,123	-0.15%
2022/11/22	1	21.20	5	21.60	21.65	-4	37,540	-0.01%
2022/11/21	5	21.30	0	0.00	21.40	5	37,520	0.01%
2022/11/18	11.3	21.38	0	0.00	21.40	11.3	37,471	0.03%
2022/11/17	3	21.63	4	21.60	21.65	-1	37,576	0.00%
2022/11/16	1	21.70	1	21.80	21.80	0	37,739	0.00%
2022/11/15	0	21.80	5.4	21.93	22.00	-5.3	37,538	-0.01%
2022/11/14	7	21.81	9	21.84	21.70	-2	37,461	-0.01%
2022/11/11	0	21.50	20.4	21.74	21.85	-20.4	37,305	-0.05%
2022/11/10	50	20.95	50	21.10	21.15	0	37,003	0.00%
2022/11/09	59.7	20.97	77	21.16	21.20	-17.3	37,240	-0.05%
2022/11/08	0	0.00	6	21.52	21.55	-6	36,802	-0.02%
2022/11/07	4	21.31	20	21.33	21.45	-16	36,762	-0.04%
2022/11/04	2	20.70	2.2	20.79	20.90	-0.2	36,886	0.00%
2022/11/03	9	20.59	5	20.70	20.55	4	37,187	0.01%
2022/11/02	7.1	20.85	0	0.00	20.85	7.1	37,302	0.02%
2022/11/01	1	20.95	13	20.97	21.10	-12	37,236	-0.03%
2022/10/31	3	20.58	10.1	20.70	20.40	-7.1	37,321	-0.02%
2022/10/28	6	20.45	3	20.62	20.55	3	37,268	0.01%
2022/10/27	2.4	20.56	0	0.00	20.55	2.4	37,391	0.01%
2022/10/26	0	20.40	10	20.43	20.35	-10	37,477	-0.03%
2022/10/25	6	19.86	9	19.97	20.00	-3	37,284	-0.01%
2022/10/24	5	19.95	1	20.00	19.90	4	37,507	0.01%
2022/10/21	1.1	19.85	1	19.95	20.00	0.1	37,362	0.00%
2022/10/20	19.6	19.53	3	19.50	19.70	16.6	37,386	0.04%
2022/10/19	9.2	19.98	3	19.93	19.90	6.2	36,856	0.02%
2022/10/18	3	20.02	2	20.08	20.10	1	36,666	0.00%
2022/10/17	8.1	19.73	2.2	19.93	19.80	5.9	36,799	0.02%
2022/10/14	27	19.87	1	20.00	19.80	26	37,156	0.07%
2022/10/13	48.2	19.75	2	19.95	19.65	46.2	37,479	0.12%
2022/10/12	1.1	20.21	4	20.28	20.25	-3	37,051	-0.01%
2022/10/11	7.4	20.12	2	20.20	20.10	5.4	37,553	0.01%
2022/10/07	2	20.45	3	20.50	20.45	-1	37,778	0.00%
2022/10/06	17.2	20.61	4	20.63	20.60	13.2	38,698	0.03%
2022/10/05	12.1	20.72	4	20.70	20.50	8.1	39,600	0.02%
2022/10/04	1	20.25	3	20.25	20.15	-2	39,489	-0.01%
2022/10/03	34.3	19.90	0	0.00	19.70	34.3	39,279	0.09%
2022/09/30	28.5	19.85	3	19.88	19.85	25.5	39,035	0.07%
2022/09/29	11.1	20.07	45	20.10	20.05	-34	38,420	-0.09%
2022/09/28	72.9	20.62	2	20.10	20.10	70.9	38,398	0.18%
2022/09/27	38.7	20.90	16.6	20.98	20.75	22.1	37,734	0.06%
2022/09/26	8.2	21.35	0	0.00	21.25	8.2	37,481	0.02%
2022/09/23	14	21.66	0	0.00	21.65	14	38,139	0.04%
2022/09/22	25.8	21.62	0	0.00	21.60	25.8	38,352	0.07%
2022/09/21	28.1	22.08	0	0.00	22.05	28.1	38,110	0.07%
2022/09/20	14.2	22.17	11	22.20	22.20	3.2	38,087	0.01%
2022/09/19	25	22.16	0	0.00	22.15	25	38,054	0.07%
2022/09/16	2	22.25	20	22.25	22.10	-18	37,980	-0.05%
2022/09/15	8.1	22.29	1	22.30	22.30	7.1	37,330	0.02%
2022/09/14	72.1	22.37	0.2	22.50	22.30	71.9	37,527	0.19%
2022/09/13	43.1	22.89	0	0.00	22.75	43.1	37,514	0.11%
2022/09/12	13	22.97	0	0.00	22.90	13	37,684	0.03%
2022/09/08	0.9	22.89	0	0.00	22.90	0.9	38,143	0.00%
2022/09/07	37.3	22.95	0.1	23.00	22.80	37.2	38,832	0.10%
2022/09/06	27	23.38	21	23.50	23.40	6	38,851	0.02%
2022/09/05	56.1	23.21	47.1	23.23	23.25	9	39,338	0.02%
2022/09/02	24.5	22.97	5	23.00	22.90	19.5	39,793	0.05%
2022/09/01	48	22.96	5	23.10	23.05	43	40,102	0.11%
2022/08/31	1	23.25	0	0.00	23.50	1	40,481	0.00%
2022/08/30	13	23.26	10	23.25	23.25	3	40,094	0.01%
2022/08/29	15.8	23.52	6	23.48	23.50	9.8	39,792	0.02%
2022/08/26	6	23.95	0	0.00	23.85	6	39,689	0.02%
2022/08/24	32.1	23.55	0.5	23.75	23.45	31.6	39,974	0.08%
2022/08/23	36.8	23.99	2	23.80	23.80	34.8	43,093	0.08%
2022/08/22	4	24.38	0	0.00	24.35	4	44,016	0.01%
2022/08/19	4	24.33	6.1	24.65	24.60	-2.1	44,991	0.00%
2022/08/18	2.9	24.76	11	24.59	24.45	-8.1	45,094	-0.02%
2022/08/17	15.1	24.72	14.1	24.79	24.90	1	45,265	0.00%
2022/08/16	13	24.52	44.3	24.52	24.55	-31.3	45,351	-0.07%
2022/08/15	10.7	24.25	3.5	24.23	24.25	7.2	45,511	0.02%
2022/08/12	16.4	24.03	34.5	24.12	24.10	-18.2	45,862	-0.04%
2022/08/11	19	24.00	55	24.00	24.05	-36	46,417	-0.08%
2022/08/10	11.8	23.58	6	23.64	23.55	5.8	46,625	0.01%
2022/08/09	17.1	23.37	18	23.41	23.30	-1	46,849	0.00%
2022/08/08	11	22.86	6	23.05	23.10	5	47,093	0.01%
2022/08/05	0.2	22.80	338.3	22.79	23.00	-338.1	47,952	-0.70%	大賣/鉅額交易
2022/08/04	15.1	22.24	2	22.28	22.25	13.1	48,357	0.03%
2022/08/03	3	22.33	1	22.50	22.30	2	48,627	0.00%
2022/08/02	15	22.43	0	22.50	22.45	15	49,045	0.03%
2022/08/01	7	22.88	1	22.95	22.95	6	49,276	0.01%
2022/07/29	43.8	23.09	6	23.00	22.95	37.8	49,904	0.08%
2022/07/28	42	23.00	2	22.95	23.20	40	50,145	0.08%
2022/07/27	1.3	22.98	1	23.00	22.95	0.3	50,004	0.00%
2022/07/26	5	22.82	3	22.90	22.95	2	50,007	0.00%
2022/07/25	7	22.84	23	22.75	22.70	-16	50,025	-0.03%
2022/07/22	7	22.66	80	22.68	22.75	-73	50,265	-0.15%
2022/07/21	20	22.60	21	22.45	22.65	-1	50,606	0.00%
2022/07/20	76.8	22.56	8	22.64	22.25	68.8	50,794	0.14%
2022/07/19	33.2	22.18	7	22.20	22.20	26.2	50,687	0.05%
2022/07/18	6	22.14	13	22.14	22.30	-7	51,013	-0.01%
2022/07/15	62.9	21.89	0	0.00	21.80	62.9	50,644	0.12%
2022/07/14	44.2	22.25	8.5	22.37	22.25	35.7	50,425	0.07%
2022/07/13	29.3	23.68	11.1	23.66	23.45	18.2	49,828	0.04%
2022/07/12	14	23.11	15	23.03	22.95	-1	49,189	0.00%
2022/07/11	4	23.70	0	0.00	23.65	4	49,079	0.01%
2022/07/08	17	24.02	20	24.01	23.85	-3	49,584	-0.01%
2022/07/07	14.4	23.63	13	23.68	23.70	1.4	49,762	0.00%
2022/07/06	26.5	23.75	6	23.59	23.50	20.5	50,021	0.04%
2022/07/05	14	24.30	8	24.31	24.30	6	49,644	0.01%
2022/07/04	9	24.30	0	0.00	24.30	9	49,813	0.02%
2022/07/01	47.7	24.57	12	24.65	24.60	35.7	51,056	0.07%
2022/06/30	26	25.34	2	25.40	25.10	24	51,643	0.05%
2022/06/29	3.8	25.65	2	25.80	25.80	1.8	51,917	0.00%
2022/06/28	15	25.73	5	25.70	25.80	10	52,170	0.02%
2022/06/27	2	26.40	13	26.22	26.20	-11	52,607	-0.02%
2022/06/24	10	26.25	3	26.17	26.30	7	52,432	0.01%
2022/06/23	4	25.90	2	25.93	26.05	2	52,483	0.00%
2022/06/22	20	26.06	2	26.03	26.05	18	52,405	0.03%
2022/06/21	2	26.33	18	26.19	26.45	-16	52,380	-0.03%
2022/06/20	17	25.51	0	0.00	25.50	17	52,656	0.03%
2022/06/17	5.9	26.22	2	26.25	26.00	3.9	52,494	0.01%
2022/06/16	12	26.86	37	26.81	26.60	-25	52,312	-0.05%
2022/06/15	2	26.25	26	26.19	26.30	-24	52,759	-0.05%
2022/06/14	23	25.92	8.3	26.04	26.00	14.7	53,021	0.03%
2022/06/13	17	25.41	2	25.35	25.55	15	52,770	0.03%
2022/06/10	6.1	25.65	5.3	26.05	26.00	0.8	52,499	0.00%
2022/06/09	50.3	26.06	1	26.50	25.85	49.3	52,248	0.09%
2022/06/08	0.6	26.75	0.7	26.77	26.75	-0.1	51,486	0.00%
2022/06/07	2	26.55	0	0.00	26.55	2	51,853	0.00%
2022/06/06	0	0.00	8	26.79	26.85	-8	52,387	-0.02%
2022/06/02	3	26.60	38.1	26.45	26.60	-35.1	53,198	-0.07%
2022/06/01	18.1	26.60	1	26.75	26.55	17.1	54,359	0.03%
2022/05/31	57.2	26.46	3	26.35	27.15	54.2	54,651	0.10%
2022/05/30	41.3	26.71	19	26.88	27.10	22.3	51,544	0.04%
2022/05/27	3.1	26.38	80.2	26.34	26.60	-77.1	50,778	-0.15%
2022/05/26	55.1	25.16	13	25.42	25.30	42.1	50,891	0.08%
2022/05/25	11.3	25.38	16	25.31	25.35	-4.8	51,632	-0.01%
2022/05/24	4	25.46	3	25.73	25.55	1	52,700	0.00%
2022/05/23	3.1	25.49	12	25.55	25.45	-8.9	52,523	-0.02%
2022/05/20	6	25.36	1	25.50	25.45	5	52,738	0.01%
2022/05/19	21.1	25.33	8	25.30	25.30	13.1	52,434	0.02%
2022/05/18	18	25.88	32.1	25.71	26.10	-14.1	51,969	-0.03%
2022/05/17	9.2	25.55	20	25.65	25.50	-10.9	52,002	-0.02%
2022/05/16	89.2	25.63	10.6	26.08	25.70	78.6	52,112	0.15%
2022/05/13	34.5	25.77	18	25.95	25.80	16.5	51,999	0.03%
2022/05/12	102.2	26.17	114.9	26.41	26.05	-12.7	51,405	-0.02%	大買/大賣/
2022/05/11	29	27.04	2.7	27.15	27.10	26.3	51,084	0.05%
2022/05/10	9.1	27.16	133.1	27.55	27.55	-124.1	51,342	-0.24%	大賣/鉅額交易
2022/05/09	5	27.30	120.4	27.43	27.30	-115.4	51,224	-0.23%	大賣/鉅額交易
2022/05/06	21.2	27.56	34.9	27.55	28.00	-13.7	51,525	-0.03%
2022/05/05	53.9	28.24	15	28.41	28.05	38.9	52,080	0.07%
2022/05/04	11.4	28.85	17.8	28.87	28.90	-6.4	51,753	-0.01%
2022/05/03	7.2	28.81	5	28.89	28.75	2.2	52,196	0.00%
2022/04/29	33	28.95	16	29.18	29.25	17	52,517	0.03%
2022/04/28	22.4	28.77	0	0.00	29.00	22.4	52,771	0.04%
2022/04/27	11.5	29.07	26.1	29.01	28.90	-14.6	52,740	-0.03%
2022/04/26	31	29.41	15.3	29.51	29.70	15.7	52,882	0.03%
2022/04/25	12.7	28.93	5	29.05	29.10	7.7	52,663	0.01%
2022/04/22	3	29.38	28.4	29.21	29.45	-25.4	52,476	-0.05%
2022/04/21	12.6	28.74	1	29.00	28.75	11.6	52,787	0.02%
2022/04/20	6.1	29.00	3	29.20	29.20	3.1	54,276	0.01%
2022/04/19	4.8	28.87	7	28.94	28.95	-2.2	54,643	0.00%
2022/04/18	35.3	28.69	3.4	28.70	28.75	32	55,421	0.06%
2022/04/15	12.3	29.27	22	29.00	29.35	-9.7	55,161	-0.02%
2022/04/14	26.9	29.78	29.4	29.73	29.45	-2.5	55,199	0.00%
2022/04/13	22.7	30.39	13	30.32	30.35	9.7	54,960	0.02%
2022/04/12	7.9	30.50	18.7	30.58	30.70	-10.7	54,588	-0.02%
2022/04/11	21.2	30.63	18.2	30.58	30.45	3.1	54,014	0.01%
2022/04/08	8.3	30.31	11.1	30.36	30.50	-2.8	53,483	-0.01%
2022/04/07	21.4	30.50	286.4	30.31	30.35	-265	52,910	-0.50%	大賣/鉅額交易
2022/04/06	14.1	29.92	18.3	30.03	30.15	-4.1	51,305	-0.01%
2022/04/01	18.2	29.57	30.5	29.73	29.85	-12.3	49,861	-0.02%
2022/03/31	9.4	29.32	19	29.31	29.40	-9.6	49,092	-0.02%
2022/03/30	0	0.00	16.2	29.08	29.00	-16.2	48,418	-0.03%
2022/03/29	208.1	28.75	5.3	28.81	28.80	202.8	47,964	0.42%	大買/鉅額交易
2022/03/28	7	28.47	12	28.70	29.00	-5	48,207	-0.01%
2022/03/25	10.3	28.97	6.6	28.93	29.00	3.7	48,151	0.01%
2022/03/24	12.5	29.13	32	29.11	29.15	-19.5	48,056	-0.04%
2022/03/23	23.6	28.88	75	29.03	29.20	-51.4	48,030	-0.11%
2022/03/22	2.2	28.30	50.2	28.49	28.55	-48.1	47,386	-0.10%
2022/03/21	6.8	28.45	7	28.38	28.30	-0.2	47,093	0.00%
2022/03/18	14.3	28.30	108.1	28.38	28.15	-93.8	46,789	-0.20%	大賣/
2022/03/17	10.3	27.53	23	27.93	27.60	-12.7	45,712	-0.03%
2022/03/16	2.2	26.85	4.1	26.90	26.95	-2	45,111	0.00%
2022/03/15	0.3	26.73	5	26.75	26.60	-4.7	44,878	-0.01%
2022/03/14	11.1	26.84	23	26.82	26.80	-12	45,252	-0.03%
2022/03/11	14.1	26.58	1	26.55	26.50	13.1	45,719	0.03%
2022/03/10	2.4	26.75	8.1	26.66	26.80	-5.7	45,980	-0.01%
2022/03/09	8.1	25.89	13.1	26.01	25.75	-5	46,095	-0.01%
2022/03/08	39	25.70	77.4	25.72	25.60	-38.4	45,964	-0.08%
2022/03/07	113.9	26.19	7.8	26.48	26.25	106.1	45,170	0.23%	大買/鉅額交易
2022/03/04	13.3	27.41	20.1	27.50	27.35	-6.8	44,605	-0.02%
2022/03/03	5	27.85	6	27.93	27.95	-1	44,184	0.00%
2022/03/02	4	27.72	28	27.79	27.95	-24	44,067	-0.05%
2022/03/01	1.2	27.56	65.3	27.69	27.75	-64.2	44,046	-0.15%
2022/02/25	65.4	26.81	16.4	26.97	27.15	49	43,248	0.11%
2022/02/24	180.7	26.92	2	27.00	26.90	178.7	42,362	0.42%	大買/鉅額交易
2022/02/23	11.1	27.70	0.5	27.85	27.80	10.6	40,992	0.03%
2022/02/22	47.8	27.77	33	27.58	27.85	14.8	41,082	0.04%
2022/02/21	7.1	28.17	0.5	28.40	28.35	6.6	40,847	0.02%
2022/02/18	7.3	28.30	0	0.00	28.35	7.3	41,144	0.02%
2022/02/17	17.6	28.50	11.5	28.57	28.45	6.1	41,111	0.01%
2022/02/16	21.8	28.28	1	28.40	28.20	20.8	40,784	0.05%
2022/02/15	33.6	28.30	10	28.15	28.15	23.6	40,242	0.06%
2022/02/14	9.4	28.55	67	28.41	28.65	-57.6	39,948	-0.14%
2022/02/11	7.3	28.61	23.4	28.70	28.85	-16.1	39,558	-0.04%
2022/02/10	14.6	28.60	23	28.61	28.85	-8.4	39,375	-0.02%
2022/02/09	18.2	28.74	10.1	29.00	28.90	8.1	38,799	0.02%
2022/02/08	7.1	28.57	24.5	28.74	28.70	-17.3	38,318	-0.05%
2022/02/07	10.7	28.30	113.8	28.26	28.50	-103.1	37,643	-0.27%	大賣/鉅額交易
2022/01/26	7.4	27.46	60.1	27.51	27.60	-52.7	36,413	-0.14%
2022/01/25	33.2	27.02	1.1	27.01	27.25	32.2	36,212	0.09%
2022/01/24	16	27.05	7	27.30	27.50	9	35,877	0.03%
2022/01/21	67.3	27.23	23.2	27.19	27.40	44.1	35,482	0.12%
2022/01/20	14.1	27.60	12	27.50	27.70	2.1	34,989	0.01%
2022/01/19	49.4	27.84	2	27.83	27.80	47.3	34,687	0.14%
2022/01/18	8	27.90	11.2	28.00	27.90	-3.2	34,083	-0.01%
2022/01/17	40.4	27.90	31	27.70	27.80	9.4	33,806	0.03%
2022/01/14	84.2	28.02	26	28.26	27.90	58.2	33,758	0.17%
2022/01/13	28.1	27.91	99.5	28.04	28.45	-71.4	33,519	-0.21%
2022/01/12	23.4	27.54	22	27.50	27.40	1.4	32,036	0.00%
2022/01/11	17	26.74	87.5	26.83	27.40	-70.5	31,414	-0.22%
2022/01/10	12.3	26.19	1	26.15	26.40	11.3	30,637	0.04%
2022/01/07	31.2	26.15	34.5	26.37	26.30	-3.3	30,625	-0.01%
2022/01/06	19	26.07	23	26.22	26.20	-4	30,273	-0.01%
2022/01/05	1.1	25.95	73	25.99	26.05	-72	29,814	-0.24%
2022/01/04	0	0.00	12	25.83	25.95	-12	29,971	-0.04%
2022/01/03	24.1	25.77	25	25.77	25.75	-0.9	29,966	0.00%
2021/12/30	4.4	25.98	1.1	26.00	25.95	3.4	30,503	0.01%
2021/12/29	5.5	25.96	47.2	25.97	26.10	-41.7	30,879	-0.14%
2021/12/28	3	25.87	28	25.95	25.95	-25	31,034	-0.08%
2021/12/27	1	25.85	20	25.80	25.80	-19	31,043	-0.06%
2021/12/24	21	25.88	102	25.88	25.85	-81	31,571	-0.26%	大賣/
2021/12/23	0	0.00	6	25.87	25.90	-6	31,987	-0.02%
2021/12/22	13	25.85	7	25.87	25.80	6	32,059	0.02%
2021/12/21	12	25.53	17.4	25.61	25.65	-5.4	32,072	-0.02%
2021/12/20	10.8	25.34	1	25.25	25.35	9.8	32,028	0.03%
2021/12/17	7	25.72	10.2	25.70	25.60	-3.2	32,276	-0.01%
2021/12/16	14	25.39	8	25.44	25.50	6	32,351	0.02%
2021/12/15	17	25.43	0	0.00	25.35	17	32,803	0.05%
2021/12/14	33	25.37	28.3	25.44	25.55	4.7	33,573	0.01%
2021/12/13	14	25.81	4	25.76	25.85	10	34,321	0.03%
2021/12/10	0.2	25.90	39.1	25.92	25.95	-38.9	34,337	-0.11%
2021/12/09	14	25.81	13.5	25.96	25.90	0.5	34,485	0.00%
2021/12/08	60.8	25.88	17.6	25.91	25.95	43.2	34,539	0.13%
2021/12/07	28.5	25.59	30.5	25.71	26.00	-2	33,932	-0.01%
2021/12/06	5.5	25.30	8	25.32	25.45	-2.5	33,351	-0.01%
2021/12/03	7.1	24.99	29	25.10	25.20	-21.9	33,150	-0.07%
2021/12/02	8.2	24.62	35	24.86	25.00	-26.8	32,490	-0.08%
2021/12/01	9	24.26	46	24.70	24.85	-37	31,937	-0.12%
2021/11/30	8.3	24.33	11	24.43	24.40	-2.7	31,777	-0.01%
2021/11/29	21.8	24.29	17	24.29	24.30	4.8	31,012	0.02%
2021/11/26	19	24.63	19	24.65	24.70	0	30,927	0.00%
2021/11/25	10.2	24.76	27.1	24.83	24.95	-16.9	31,206	-0.05%
2021/11/24	3	24.50	48.9	24.86	24.80	-45.9	31,106	-0.15%
2021/11/23	1	24.40	1	24.50	24.50	0	31,063	0.00%
2021/11/22	27	24.39	11	24.35	24.40	16	31,119	0.05%
2021/11/19	61.1	24.32	5	24.25	24.25	56.1	31,263	0.18%
2021/11/18	50	24.54	35	24.64	24.75	15	31,198	0.05%
2021/11/17	113.8	24.45	6.8	24.27	24.45	107	31,080	0.34%	大買/鉅額交易
2021/11/16	5	23.95	2	23.98	24.05	3	30,878	0.01%
2021/11/15	8.8	23.95	24.6	23.94	24.00	-15.8	31,057	-0.05%
2021/11/12	7	23.64	17	23.66	23.70	-10	30,892	-0.03%
2021/11/11	2	23.45	9	23.60	23.60	-7	31,098	-0.02%
2021/11/10	3.1	23.44	0	0.00	23.55	3.1	32,063	0.01%
2021/11/09	66.1	23.50	31	23.52	23.55	35.1	33,086	0.11%
2021/11/08	11	23.27	7	23.36	23.40	4	33,500	0.01%
2021/11/05	7	23.19	0	0.00	23.20	7	33,717	0.02%
2021/11/04	6	23.38	2	23.50	23.25	4	33,798	0.01%
2021/11/03	5	23.20	5.5	23.20	23.35	-0.5	33,795	0.00%
2021/11/02	0	0.00	10	23.25	23.10	-10	34,050	-0.03%
2021/11/01	8.4	23.04	51.5	23.27	23.05	-43.2	34,278	-0.13%
2021/10/29	47	23.17	40	23.20	23.20	7	34,215	0.02%
2021/10/28	3	23.32	5	23.32	23.40	-2	34,225	-0.01%
2021/10/27	22.4	23.36	3	23.38	23.40	19.4	34,355	0.06%
2021/10/26	10.5	23.60	27	23.56	23.55	-16.5	34,437	-0.05%
2021/10/25	21.4	23.50	6	23.53	23.55	15.4	34,263	0.04%
2021/10/22	43.7	23.46	8.3	23.50	23.55	35.4	34,316	0.10%
2021/10/21	3.1	23.26	38	23.16	23.40	-34.9	33,922	-0.10%
2021/10/20	10.9	23.00	0	0.00	23.00	10.9	33,272	0.03%
2021/10/19	2	23.05	1	23.15	23.00	1	33,057	0.00%
2021/10/18	15	23.06	4.1	23.05	23.05	10.9	32,921	0.03%
2021/10/15	5	22.92	7.6	23.00	23.00	-2.6	32,613	-0.01%
2021/10/14	0.1	22.85	43	22.91	22.95	-42.9	32,692	-0.13%
2021/10/13	1	22.75	10.2	22.75	22.85	-9.2	32,941	-0.03%
2021/10/12	16.1	22.75	4	22.70	22.90	12.1	33,807	0.04%
2021/10/08	6.4	22.87	0.7	22.90	22.90	5.6	33,738	0.02%
2021/10/07	1.8	22.92	38.5	22.93	22.85	-36.7	33,870	-0.11%
2021/10/06	1.2	22.55	1	22.55	22.70	0.2	33,628	0.00%
2021/10/05	4	22.39	13	22.41	22.45	-9	33,576	-0.03%
2021/10/04	4.1	22.30	11	22.35	22.40	-6.9	33,626	-0.02%
2021/10/01	28	22.46	13.2	22.45	22.50	14.8	33,881	0.04%
2021/09/30	0	0.00	1	22.75	22.90	-1	33,630	0.00%
2021/09/29	5	22.69	2	22.65	22.75	3	33,470	0.01%
2021/09/28	6	22.60	8	22.75	22.90	-2	33,327	-0.01%
2021/09/27	8	22.74	0	0.00	22.75	8	33,111	0.02%
2021/09/24	10.1	22.89	1	22.85	22.80	9.1	33,140	0.03%
2021/09/23	4	22.78	9	22.86	22.95	-5	33,035	-0.02%
2021/09/22	31	22.57	11	22.59	22.60	20	32,828	0.06%
2021/09/17	2.8	23.19	6	23.30	23.00	-3.2	32,216	-0.01%
2021/09/16	7	23.31	16	23.44	23.40	-9	31,654	-0.03%
2021/09/15	13.2	22.99	29.6	22.98	23.00	-16.3	30,744	-0.05%
2021/09/14	0	0.00	135	23.00	23.00	-135	30,609	-0.44%	大賣/鉅額交易
2021/09/13	2.8	22.95	72	22.95	23.00	-69.2	30,470	-0.23%
2021/09/10	7	22.93	20.3	22.93	22.95	-13.3	30,734	-0.04%
2021/09/09	18	22.79	3.1	22.78	22.85	15	31,186	0.05%
2021/09/08	3.5	22.81	19	22.82	22.90	-15.5	31,342	-0.05%
2021/09/07	6.3	22.78	8	22.80	22.85	-1.7	31,339	-0.01%
2021/09/06	6	22.83	203.3	22.80	22.85	-197.3	31,468	-0.63%	大賣/鉅額交易
2021/09/03	11	22.75	1	22.80	22.85	10	31,466	0.03%
2021/09/02	3	22.63	7	22.63	22.70	-4	31,484	-0.01%
2021/09/01	17.6	22.88	15	22.91	23.00	2.6	31,489	0.01%
2021/08/31	7	22.89	41	22.93	23.00	-34	31,304	-0.11%
2021/08/30	17	22.84	17	22.80	22.90	0	30,826	0.00%
2021/08/27	6	22.55	39	22.59	22.75	-33	30,851	-0.11%
2021/08/26	6.5	22.14	3	22.25	22.40	3.5	30,525	0.01%
2021/08/25	11.1	22.14	48	22.10	22.30	-36.9	30,608	-0.12%
2021/08/24	67	21.85	32	21.86	22.00	35	30,324	0.12%
2021/08/23	2	21.48	37	21.56	21.45	-35	30,290	-0.12%
2021/08/20	24.8	21.12	0	0.00	21.15	24.8	30,598	0.08%
2021/08/19	23	21.36	0	0.00	21.35	23	31,913	0.07%
2021/08/18	16	21.55	11.3	21.60	21.60	4.7	31,640	0.01%
2021/08/17	49	21.42	5	21.57	21.60	44	32,363	0.14%
2021/08/16	68.3	21.45	16	21.58	21.40	52.3	32,290	0.16%
2021/08/13	13.6	22.87	19	22.85	22.80	-5.4	32,099	-0.02%
2021/08/12	26	22.92	22	22.95	22.90	4	31,613	0.01%
2021/08/11	12.8	23.00	6.3	23.00	23.00	6.5	31,314	0.02%
2021/08/10	4.2	23.02	11	23.00	23.00	-6.8	31,564	-0.02%
2021/08/09	3	22.97	410	23.05	23.10	-407	32,212	-1.26%	大賣/鉅額交易
2021/08/06	15	23.05	2	23.10	23.10	13	32,486	0.04%
2021/08/05	1	23.05	100	23.05	23.10	-99	33,171	-0.30%
2021/08/04	12	23.01	0	0.00	23.00	12	35,359	0.03%
2021/08/03	14	23.02	0	0.00	23.05	14	36,865	0.04%
2021/08/02	115	22.90	111	23.01	23.10	4	38,154	0.01%	大買/大賣/
2021/07/30	2	22.83	2	22.90	22.85	0	38,287	0.00%
2021/07/29	44	22.80	3.4	22.84	22.80	40.6	38,669	0.10%
2021/07/28	21.8	22.66	0.9	22.80	22.75	20.9	39,014	0.05%
2021/07/27	9	22.83	4	22.80	22.85	5	39,561	0.01%
2021/07/26	6	22.91	5	22.93	22.90	1	40,148	0.00%
2021/07/23	349	22.90	26.1	22.95	23.00	322.9	40,400	0.80%	大買/鉅額交易
2021/07/22	12	22.80	25	22.80	22.85	-13	40,669	-0.03%
2021/07/21	122.8	22.67	16	22.65	22.70	106.8	41,004	0.26%	大買/鉅額交易
2021/07/20	53.2	22.70	10	22.75	22.65	43.2	41,527	0.10%
2021/07/19	12.5	22.97	24	22.97	23.00	-11.5	41,459	-0.03%
2021/07/16	64.5	22.98	520	22.82	23.05	-455.5	41,699	-1.09%	大賣/鉅額交易
2021/07/15	17	22.66	2	22.70	22.75	15	41,161	0.04%
2021/07/14	200	22.65	3	22.67	22.70	197	41,478	0.47%	大買/鉅額交易
2021/07/13	100	22.70	5	22.70	22.70	95	42,089	0.23%
2021/07/12	12	22.77	6.2	22.76	22.65	5.8	41,905	0.01%
2021/07/09	13.1	22.71	6	22.63	22.70	7.1	41,888	0.02%
2021/07/08	37	22.82	29	22.89	22.85	8	41,757	0.02%
2021/07/07	1	22.56	2	22.65	22.65	-1	41,843	0.00%
2021/07/06	34	22.55	1	22.55	22.60	33	41,746	0.08%
2021/07/05	6.1	22.45	6	22.48	22.50	0.1	41,750	0.00%
2021/07/02	301	22.50	2	22.45	22.40	299	41,755	0.72%	大買/鉅額交易
2021/07/01	4	22.54	2.5	22.59	22.55	1.5	41,913	0.00%
2021/06/30	0	0.00	50.9	22.75	22.70	-50.9	41,894	-0.12%
2021/06/29	4.8	22.52	5	22.52	22.60	-0.2	41,824	0.00%
2021/06/28	25.1	22.65	52	22.60	22.65	-26.9	42,026	-0.06%
2021/06/25	17	22.61	14	22.76	22.75	3	42,487	0.01%
2021/06/24	12.6	22.50	0	0.00	22.55	12.6	42,451	0.03%
2021/06/23	50	22.40	12	22.36	22.55	38	42,846	0.09%
2021/06/22	1	22.30	14	22.28	22.30	-13	43,399	-0.03%
2021/06/21	18	22.07	4	22.15	22.25	14	43,413	0.03%
2021/06/18	7.2	22.15	21	22.20	22.15	-13.8	43,304	-0.03%
2021/06/17	16.3	22.18	10	22.30	22.30	6.3	42,894	0.01%
2021/06/16	8.1	22.23	0	0.00	22.40	8.1	43,429	0.02%
2021/06/15	5	22.34	12.1	22.50	22.40	-7.1	43,528	-0.02%
2021/06/11	7	22.40	0	0.00	22.50	7	44,044	0.02%
2021/06/10	4	22.40	6.6	22.43	22.50	-2.6	44,798	-0.01%
2021/06/09	7	22.37	3.5	22.42	22.45	3.5	45,733	0.01%
2021/06/08	0.8	22.55	4	22.55	22.55	-3.2	46,197	-0.01%
2021/06/07	30.1	22.44	11	22.56	22.55	19.1	47,083	0.04%
2021/06/04	17.1	22.55	4.2	22.62	22.75	12.9	47,616	0.03%
2021/06/03	6	22.93	7	22.89	22.90	-1	48,813	0.00%
2021/06/02	7.3	22.95	1	22.95	22.95	6.3	49,204	0.01%
2021/06/01	15.5	22.97	12.4	22.97	23.00	3.1	49,151	0.01%
2021/05/31	38.3	23.03	28	23.06	23.05	10.3	49,478	0.02%
2021/05/28	11	22.88	33.2	22.92	23.00	-22.2	49,540	-0.04%
2021/05/27	38.1	22.52	3	22.45	22.40	35.1	49,248	0.07%
2021/05/26	7.1	22.90	7.6	22.97	23.00	-0.5	49,174	0.00%
2021/05/25	3	23.05	71	23.01	22.85	-68	49,644	-0.14%
2021/05/24	19	22.37	25	22.31	22.50	-6	49,453	-0.01%
2021/05/21	12.4	22.60	19	22.94	22.60	-6.7	49,918	-0.01%
2021/05/20	12	22.21	24.1	22.27	22.30	-12.1	49,372	-0.02%
2021/05/19	33	22.35	29	22.36	22.25	4	49,423	0.01%
2021/05/18	30.7	22.21	144.9	22.22	22.50	-114.2	50,016	-0.23%	大賣/鉅額交易
2021/05/17	38.2	21.45	66.4	21.40	21.55	-28.2	50,600	-0.06%
2021/05/14	108.8	22.05	52	21.95	22.00	56.8	49,939	0.11%	大買/
2021/05/13	149.4	21.83	145	21.98	22.05	4.4	49,359	0.01%	大買/大賣/
2021/05/12	75.5	22.70	37.3	22.54	22.35	38.2	48,528	0.08%
2021/05/11	113.5	23.58	74	23.82	23.65	39.5	46,106	0.09%	大買/
2021/05/10	30.3	23.78	77	23.58	23.95	-46.7	44,550	-0.10%
2021/05/07	28.3	23.01	24	23.02	23.10	4.3	43,845	0.01%
2021/05/06	3.1	22.91	22	22.93	23.00	-18.9	43,925	-0.04%
2021/05/05	5.2	22.43	26.5	22.50	22.50	-21.3	43,415	-0.05%
2021/05/04	14.3	22.38	25	22.45	22.35	-10.7	43,236	-0.02%
2021/05/03	8.2	22.67	21	22.64	22.75	-12.8	42,924	-0.03%
2021/04/29	11.7	22.89	1.7	23.08	22.80	10	42,522	0.02%
2021/04/28	6.1	23.16	39.2	23.19	23.25	-33.1	42,261	-0.08%
2021/04/27	18.4	23.10	16	23.14	23.15	2.4	42,522	0.01%
2021/04/26	72.9	23.00	12.7	23.00	23.10	60.2	42,262	0.14%
2021/04/23	0.2	22.80	5	22.79	22.80	-4.8	41,851	-0.01%
2021/04/22	4.1	22.96	28.7	22.93	22.90	-24.6	41,835	-0.06%
2021/04/21	4.3	22.79	4	22.90	22.90	0.3	41,544	0.00%
2021/04/20	12.3	22.81	40.3	22.89	22.90	-28	41,334	-0.07%
2021/04/19	56.2	22.42	22.1	22.62	22.80	34.1	40,921	0.08%
2021/04/16	19.2	22.20	32	22.23	22.25	-12.8	40,432	-0.03%
2021/04/15	5.1	22.16	73.7	22.17	22.25	-68.6	41,015	-0.17%
2021/04/14	5.2	21.98	16	22.07	22.10	-10.8	41,089	-0.03%
2021/04/13	8.2	22.02	83	22.10	22.10	-74.8	41,035	-0.18%
2021/04/12	11.2	21.77	1	21.85	21.90	10.2	40,770	0.02%
2021/04/09	19.2	21.65	0	0.00	21.60	19.2	40,814	0.05%
2021/04/08	8.6	21.82	28	21.80	21.80	-19.4	40,811	-0.05%
2021/04/07	28.2	21.91	2	21.90	22.00	26.2	41,304	0.06%
2021/04/06	7.1	21.89	3	21.88	21.95	4.1	41,296	0.01%
2021/04/01	36.2	21.85	10	21.95	21.85	26.2	41,300	0.06%
2021/03/31	1.2	21.99	17	22.02	22.10	-15.8	41,073	-0.04%
2021/03/30	12.9	21.94	12	21.95	22.00	0.9	40,744	0.00%
2021/03/29	16.1	21.95	13	21.93	22.00	3.1	40,197	0.01%
2021/03/26	0.6	21.78	87	21.88	21.90	-86.4	39,885	-0.22%
2021/03/25	8.1	21.66	26	21.77	21.80	-17.9	39,408	-0.05%
2021/03/24	0.2	21.40	13	21.49	21.50	-12.8	38,917	-0.03%
2021/03/23	2.2	21.44	3.2	21.40	21.40	-1	38,863	0.00%
2021/03/22	16.4	21.40	55	21.39	21.35	-38.6	38,694	-0.10%
2021/03/19	4.2	21.33	71.2	21.33	21.30	-67	38,735	-0.17%
2021/03/18	10.3	21.55	20	21.59	21.55	-9.7	38,061	-0.03%
2021/03/17	12.1	21.60	16	21.67	21.60	-3.9	38,085	-0.01%
2021/03/16	12.5	21.78	12.5	21.71	21.80	0	37,645	0.00%
2021/03/15	13.8	21.68	36.8	21.71	21.75	-23	37,129	-0.06%
2021/03/12	7.2	21.09	43	21.25	21.35	-35.8	36,563	-0.10%
2021/03/11	19.7	21.37	4	21.39	21.10	15.7	36,121	0.04%
2021/03/10	29.1	21.14	23	21.15	21.20	6.1	35,463	0.02%
2021/03/09	27.2	21.01	97.4	21.05	21.10	-70.2	34,914	-0.20%
2021/03/08	9.2	20.55	17	20.61	20.60	-7.8	33,545	-0.02%
2021/03/05	5.2	20.24	4	20.20	20.30	1.2	33,395	0.00%
2021/03/04	25.2	20.20	1.3	20.23	20.35	23.9	34,399	0.07%
2021/03/03	1.2	20.44	17	20.44	20.40	-15.8	34,249	-0.05%
2021/03/02	12	20.35	27.2	20.32	20.20	-15.2	33,925	-0.04%
2021/02/26	51.3	20.36	4	20.33	20.00	47.3	33,617	0.14%
2021/02/25	12.2	20.80	64.7	20.78	20.90	-52.4	32,253	-0.16%
2021/02/24	7.4	20.79	19.7	20.88	20.75	-12.3	31,830	-0.04%
2021/02/23	12.9	20.50	37	20.54	20.70	-24.1	31,373	-0.08%
2021/02/22	8.6	20.33	48.2	20.36	20.40	-39.5	30,959	-0.13%
2021/02/19	14.5	20.11	63	20.11	20.20	-48.5	31,135	-0.16%
2021/02/18	0.1	19.90	33.2	20.02	20.00	-33.1	31,137	-0.11%
2021/02/17	7	19.71	87.7	19.82	19.90	-80.7	30,944	-0.26%
2021/02/05	0.2	19.28	6	19.38	19.40	-5.8	30,141	-0.02%
2021/02/04	5	19.23	5.3	19.27	19.20	-0.3	30,549	0.00%
2021/02/03	2.6	19.22	2	19.30	19.25	0.6	32,051	0.00%
2021/02/02	8.1	19.29	12.4	19.30	19.25	-4.4	33,079	-0.01%
2021/02/01	1	19.15	1	19.10	19.15	0	33,410	0.00%
2021/01/29	24.3	19.05	1	19.20	19.00	23.3	33,638	0.07%
2021/01/28	23.1	19.20	61	19.15	19.20	-37.9	32,977	-0.11%
2021/01/27	5	19.40	7.1	19.45	19.40	-2.1	32,563	-0.01%
2021/01/26	10.2	19.33	48	19.37	19.30	-37.8	32,430	-0.12%
2021/01/25	3.8	19.41	24	19.51	19.60	-20.2	32,270	-0.06%
2021/01/22	12.1	19.20	11.2	19.21	19.20	0.9	32,136	0.00%
2021/01/21	4	19.35	1	19.30	19.25	3	32,122	0.01%
2021/01/20	20	19.36	4.5	19.21	19.20	15.5	32,124	0.05%
2021/01/19	1.7	19.67	5	19.69	19.65	-3.3	31,687	-0.01%
2021/01/18	15.5	19.59	2	19.70	19.70	13.5	31,544	0.04%
2021/01/15	76.3	19.84	2	19.85	19.70	74.3	31,287	0.24%
2021/01/14	5	19.81	16.1	19.87	19.85	-11.1	31,330	-0.04%
2021/01/13	41.1	19.80	24	19.82	19.85	17.1	31,188	0.05%
2021/01/12	12.2	19.78	11	19.83	19.70	1.2	31,252	0.00%
2021/01/11	29.3	19.87	21.7	19.98	19.95	7.6	31,210	0.02%
2021/01/08	12.2	19.92	53	19.90	20.00	-40.8	31,051	-0.13%
2021/01/07	12.3	19.71	34.2	19.79	19.80	-22	30,622	-0.07%
2021/01/06	15	19.57	12	19.52	19.55	3	30,449	0.01%
2021/01/05	4	19.60	29	19.66	19.60	-25	30,558	-0.08%
2021/01/04	6.7	19.64	19	19.66	19.55	-12.3	30,587	-0.04%
2020/12/31	10	19.70	7	19.70	19.70	3	30,360	0.01%
2020/12/30	5	19.45	53	19.44	19.75	-48	30,292	-0.16%
2020/12/29	29.3	19.25	3	19.27	19.25	26.3	29,755	0.09%
2020/12/28	4.1	19.20	67	19.22	19.20	-63	29,784	-0.21%
2020/12/25	41	19.23	20	19.25	19.30	21	29,938	0.07%
2020/12/24	9	19.23	31	19.25	19.25	-22	30,275	-0.07%
2020/12/23	7.2	19.24	33	19.20	19.20	-25.8	30,566	-0.08%
2020/12/22	7	19.35	32.4	19.37	19.30	-25.4	31,699	-0.08%
2020/12/21	3	19.35	59	19.31	19.40	-56	32,751	-0.17%
2020/12/18	3.4	19.30	40	19.30	19.30	-36.6	33,394	-0.11%
2020/12/17	1.7	19.45	11	19.50	19.35	-9.3	33,833	-0.03%
2020/12/16	11	19.44	6	19.45	19.55	5	33,934	0.01%
2020/12/15	10.1	19.25	24	19.25	19.30	-13.9	34,296	-0.04%
2020/12/14	35	19.49	19	19.44	19.40	16	34,281	0.05%
2020/12/11	2	19.45	5.7	19.47	19.55	-3.7	34,187	-0.01%
2020/12/10	5	19.27	21	19.28	19.30	-16	33,886	-0.05%
2020/12/09	44	19.25	13.6	19.25	19.20	30.5	33,802	0.09%
2020/12/08	89.5	19.21	44.7	19.21	19.35	44.8	33,789	0.13%
2020/12/07	22.8	19.53	26	19.55	19.55	-3.2	33,476	-0.01%
2020/12/04	13	19.48	1	19.60	19.60	12	33,511	0.04%
2020/12/03	17	19.41	11	19.45	19.50	6	33,453	0.02%
2020/12/02	1	19.35	13	19.45	19.50	-12	33,587	-0.04%
2020/12/01	8	19.31	6.3	19.40	19.40	1.7	33,717	0.01%
2020/11/30	51	19.49	6	19.61	19.15	45	33,781	0.13%
2020/11/27	12	19.60	29	19.67	19.75	-17	33,163	-0.05%
2020/11/26	6.1	19.64	0	0.00	19.70	6.1	33,399	0.02%
2020/11/25	3	19.65	19.3	19.70	19.70	-16.3	33,775	-0.05%
2020/11/24	11	19.58	0.8	19.55	19.55	10.2	33,792	0.03%
2020/11/23	2	19.65	7	19.61	19.65	-5	33,947	-0.01%
2020/11/20	55	19.50	5	19.55	19.55	50	33,918	0.15%
2020/11/19	12	19.71	4	19.83	19.60	8	33,983	0.02%
2020/11/18	3	19.97	85	19.95	20.00	-82	33,763	-0.24%
2020/11/17	24.3	19.81	35	19.89	19.90	-10.7	33,440	-0.03%
2020/11/16	6.7	19.75	33	19.76	19.85	-26.3	33,694	-0.08%
2020/11/13	8	19.49	11	19.55	19.60	-3	33,186	-0.01%
2020/11/12	1	19.65	12	19.60	19.60	-11	33,088	-0.03%
2020/11/11	18.3	19.65	47.2	19.68	19.80	-28.9	32,671	-0.09%
2020/11/10	22.2	18.96	101	19.09	19.10	-78.8	31,294	-0.25%	大賣/
2020/11/09	37.3	18.82	48	18.74	18.65	-10.7	30,155	-0.04%
2020/11/06	12.3	18.43	40	18.45	18.65	-27.7	29,811	-0.09%
2020/11/05	13	18.25	1.1	18.26	18.30	11.9	29,735	0.04%
2020/11/04	1	18.30	0	0.00	18.20	1	29,954	0.00%
2020/11/03	6	18.20	10	18.24	18.25	-4	30,115	-0.01%
2020/11/02	2	18.15	6	18.07	18.15	-4	30,207	-0.01%
2020/10/30	13	17.99	1	18.00	18.05	12	30,224	0.04%
2020/10/29	22	17.98	4	17.95	17.95	18	29,932	0.06%
2020/10/28	14.4	18.06	30.5	18.10	18.15	-16.2	29,950	-0.05%
2020/10/27	9	18.22	1	18.35	18.15	8	30,132	0.03%
2020/10/26	3	18.32	30.4	18.30	18.35	-27.4	30,153	-0.09%
2020/10/23	1.5	18.18	0	0.00	18.25	1.5	30,252	0.01%
2020/10/22	2	18.10	3	18.08	18.25	-1	30,656	0.00%
2020/10/21	9	18.00	8	18.03	18.00	1	30,911	0.00%
2020/10/20	9	18.00	0	18.05	18.00	9	31,106	0.03%
2020/10/19	0	0.00	10	18.02	18.00	-10	31,061	-0.03%
2020/10/16	65	17.94	0.1	18.00	17.90	64.9	31,649	0.21%
2020/10/15	16	17.99	0	0.00	17.95	16	31,935	0.05%
2020/10/14	5.2	18.03	3.8	18.07	18.10	1.4	31,724	0.00%
2020/10/13	70	18.00	1	18.05	18.05	69	31,850	0.22%
2020/10/12	247.2	18.15	3	18.30	18.15	244.2	32,076	0.76%	大買/鉅額交易
2020/10/08	1	18.25	2	18.35	18.35	-1	32,502	0.00%
2020/10/07	19	18.32	0	0.00	18.25	19	33,018	0.06%
2020/10/06	1	18.35	2	18.33	18.45	-1	33,938	0.00%
2020/10/05	27	18.15	26	18.30	18.15	1	35,125	0.00%
2020/09/30	14.2	18.34	4	18.38	18.40	10.2	35,708	0.03%
2020/09/29	6.1	18.22	4	18.26	18.30	2.1	35,989	0.01%
2020/09/28	5.2	17.93	6	17.89	18.05	-0.9	36,307	0.00%
2020/09/25	71	17.69	5	17.79	17.60	66	36,580	0.18%
2020/09/24	59	17.77	34	17.84	17.60	25	35,900	0.07%
2020/09/23	28.1	18.04	16	18.02	18.00	12.1	35,340	0.03%
2020/09/22	83	18.33	16	18.42	18.20	67	34,880	0.19%
2020/09/21	32	18.54	22	18.53	18.50	10	34,369	0.03%
2020/09/18	21.3	18.62	30	18.75	18.60	-8.7	34,323	-0.03%
2020/09/17	18	18.74	0	0.00	18.70	18	34,037	0.05%
2020/09/16	3	18.85	1	18.90	18.85	2	33,942	0.01%
2020/09/15	3	18.80	23	18.85	18.90	-20	33,992	-0.06%
2020/09/14	7.2	18.75	20	18.80	18.80	-12.8	34,829	-0.04%
2020/09/11	18	18.75	4.2	18.80	18.85	13.8	34,980	0.04%
2020/09/10	4.1	18.80	0	0.00	18.90	4.1	35,114	0.01%
2020/09/09	23	18.77	0	0.00	18.80	23	35,318	0.07%
2020/09/08	2	18.85	0	0.00	18.90	2	35,508	0.01%
2020/09/07	24.5	18.85	259	18.80	18.85	-234.5	35,874	-0.65%	大賣/鉅額交易
2020/09/04	19.4	18.73	25	18.75	18.80	-5.7	36,107	-0.02%
2020/09/03	33	18.83	43	18.92	18.85	-10	35,911	-0.03%
2020/09/02	54.1	18.74	0	0.00	18.70	54.1	35,754	0.15%
2020/09/01	26	18.91	0	0.00	18.90	26	35,252	0.07%
2020/08/31	18	19.01	19	19.00	18.95	-1	34,963	0.00%
2020/08/28	2	19.03	0	0.00	19.00	2	34,821	0.01%
2020/08/27	12	19.03	6	19.05	19.00	6	35,174	0.02%
2020/08/26	6	19.09	0	0.00	19.20	6	35,208	0.02%
2020/08/25	7	19.11	4	19.13	19.10	3	35,375	0.01%
2020/08/24	42	19.06	0.5	19.10	19.05	41.5	37,240	0.11%
2020/08/21	37	19.10	43	19.10	19.20	-6	37,597	-0.02%
2020/08/20	55.9	19.07	470	19.05	19.00	-414.1	37,561	-1.10%	大賣/鉅額交易
2020/08/19	2	19.40	9	19.50	19.40	-7	36,998	-0.02%
2020/08/18	10.4	19.42	0	0.00	19.40	10.4	36,721	0.03%
2020/08/17	2	19.45	7.3	19.50	19.50	-5.3	36,793	-0.01%
2020/08/14	11	19.40	1.1	19.36	19.35	9.9	36,930	0.03%
2020/08/13	1	19.45	20	19.48	19.50	-19	37,035	-0.05%
2020/08/12	14.2	19.41	0	0.00	19.40	14.2	37,303	0.04%
2020/08/11	23	19.42	13	19.40	19.40	10	37,427	0.03%
2020/08/10	13	19.43	61	19.45	19.40	-48	37,497	-0.13%
2020/08/07	7	19.39	30	19.45	19.35	-23	37,567	-0.06%
2020/08/06	9	19.41	8	19.39	19.40	1	37,582	0.00%
2020/08/05	35	19.34	0	0.00	19.30	35	38,122	0.09%
2020/08/04	1	19.35	0	0.00	19.35	1	38,283	0.00%
2020/08/03	18.4	19.35	1	19.35	19.30	17.4	38,321	0.05%
2020/07/31	21	19.49	0.7	19.55	19.40	20.3	38,313	0.05%
2020/07/30	13	19.47	1	19.50	19.65	12	38,215	0.03%
2020/07/29	11	19.51	60	19.60	19.50	-49	38,150	-0.13%
2020/07/28	21	19.30	165	19.35	19.35	-144	38,620	-0.37%	大賣/鉅額交易
2020/07/27	48.4	19.41	6	19.57	19.35	42.4	39,135	0.11%
2020/07/24	100	19.61	0	0.00	19.50	100	39,242	0.25%
2020/07/23	82	19.69	3.1	19.70	19.75	78.9	39,366	0.20%
2020/07/22	37	19.70	5	19.76	19.80	32	39,850	0.08%
2020/07/21	52	19.85	0	0.00	19.80	52	39,576	0.13%
2020/07/20	24	19.83	11.6	19.90	19.85	12.4	39,607	0.03%
2020/07/17	16	19.81	5	19.89	19.90	11	40,237	0.03%
2020/07/16	28	19.84	0.8	19.90	19.85	27.2	40,922	0.07%
2020/07/15	51	19.89	2.7	19.91	19.90	48.3	40,646	0.12%
2020/07/14	77	19.97	1	20.05	19.95	76	40,486	0.19%
2020/07/13	100	20.04	34.7	20.10	20.10	65.3	40,670	0.16%
2020/07/10	64.5	20.91	6	20.92	20.90	58.5	40,629	0.14%
2020/07/09	27.1	21.10	49	21.14	21.15	-21.9	40,292	-0.05%
2020/07/08	4.1	21.05	1	21.15	21.15	3.1	40,156	0.01%
2020/07/07	149	21.09	13	21.10	21.20	136	40,241	0.34%	大買/鉅額交易
2020/07/06	118	20.90	20.8	20.97	21.05	97.2	40,072	0.24%	大買/
2020/07/03	15	20.72	15.8	20.70	20.80	-0.8	39,932	0.00%
2020/07/02	7	20.53	10	20.50	20.50	-3	39,906	-0.01%
2020/07/01	201.3	20.57	3	20.57	20.50	198.3	40,075	0.49%	大買/鉅額交易
2020/06/30	18	20.35	0	0.00	20.35	18	40,199	0.04%
2020/06/29	5.2	20.16	0	0.00	20.25	5.2	40,755	0.01%
2020/06/24	14.3	20.29	10	20.30	20.25	4.3	41,200	0.01%
2020/06/23	0	0.00	40	20.15	20.40	-40	41,993	-0.10%
2020/06/22	3.3	20.18	5	20.10	20.30	-1.8	42,669	0.00%
2020/06/19	42	20.21	0	0.00	20.10	42	43,720	0.10%
2020/06/18	7.1	20.30	30	20.43	20.30	-23	43,953	-0.05%
2020/06/17	7	20.28	1	20.30	20.55	6	45,257	0.01%
2020/06/16	0	0.00	15	20.35	20.35	-15	46,903	-0.03%
2020/06/15	25	20.15	19	20.22	20.10	6	48,350	0.01%
2020/06/12	51.4	20.19	37	20.22	20.20	14.4	49,216	0.03%
2020/06/11	49	20.92	5	20.95	20.65	44	50,336	0.09%
2020/06/10	6	21.09	17	21.04	21.10	-11	51,195	-0.02%
2020/06/09	18	20.94	4	20.95	21.05	14	53,643	0.03%
2020/06/08	0.2	20.95	46	20.86	21.00	-45.8	54,674	-0.08%
2020/06/05	2	20.73	15	20.83	20.80	-13	55,643	-0.02%
2020/06/04	27.1	20.74	13	20.71	20.65	14.1	56,543	0.02%
2020/06/03	12	20.74	57	20.63	20.75	-45	57,457	-0.08%
2020/06/02	36	20.17	9	20.17	20.30	27	57,439	0.05%
2020/06/01	13	20.13	56	20.13	20.05	-43	57,450	-0.07%
2020/05/29	13	19.74	30	19.75	19.95	-17	57,494	-0.03%
2020/05/28	45.1	19.89	2.5	19.90	19.85	42.6	55,907	0.08%
2020/05/27	1	20.00	9	20.07	20.10	-8	56,210	-0.01%
2020/05/26	5	19.93	40	19.93	19.95	-35	56,541	-0.06%
2020/05/25	20	19.68	33	19.57	19.75	-13	56,691	-0.02%
2020/05/22	10	19.60	20	19.55	19.55	-10	56,938	-0.02%
2020/05/21	3	19.82	16	19.78	19.80	-13	56,923	-0.02%
2020/05/20	7	19.81	5	19.80	19.85	2	56,828	0.00%
2020/05/19	4	19.81	22	19.78	19.85	-18	57,037	-0.03%
2020/05/18	9	19.58	1	19.55	19.50	8	57,028	0.01%
2020/05/15	14	19.60	15	19.55	19.60	-1	57,006	0.00%
2020/05/14	11	19.57	50	19.55	19.55	-39	57,148	-0.07%
2020/05/13	0	0.00	16	19.55	19.80	-16	56,821	-0.03%
2020/05/12	24	19.61	4	19.65	19.65	20	56,806	0.04%
2020/05/11	20	20.10	35	20.05	20.00	-15	56,510	-0.03%
2020/05/08	1	19.80	2	19.85	19.80	-1	56,336	0.00%
2020/05/07	4	19.68	0	0.00	19.70	4	56,494	0.01%
2020/05/06	47	19.54	25	19.55	19.55	22	56,584	0.04%
2020/05/05	35	19.64	11	19.66	19.65	24	56,507	0.04%
2020/05/04	28	19.48	8	19.49	19.50	20	56,571	0.04%
2020/04/30	81	20.05	189	20.12	20.00	-108	56,460	-0.19%	大賣/鉅額交易
2020/04/29	36	19.76	59	19.77	19.70	-23	56,001	-0.04%
2020/04/28	15	19.31	8	19.32	19.50	7	56,031	0.01%
2020/04/27	87	18.82	101	18.89	19.05	-14	57,103	-0.02%	大賣/
2020/04/24	21	18.61	2.2	18.63	18.60	18.8	56,791	0.03%
2020/04/23	6	18.51	34	18.77	18.55	-28	56,445	-0.05%
2020/04/22	38	18.42	12	18.29	18.50	26	56,084	0.05%
2020/04/21	107.2	18.83	18	18.89	18.70	89.2	55,653	0.16%	大買/
2020/04/20	67.1	19.32	4	19.39	19.30	63.1	54,957	0.11%
2020/04/17	24	19.74	153	19.81	19.60	-129	54,808	-0.24%	大賣/鉅額交易
2020/04/16	202	19.52	9	19.53	19.50	193	54,484	0.35%	大買/鉅額交易
2020/04/15	145	19.99	31	19.97	19.90	114	53,928	0.21%	大買/鉅額交易
2020/04/14	3	19.60	77	19.24	19.65	-74	53,168	-0.14%
2020/04/13	59	18.83	90	18.74	18.80	-31	52,397	-0.06%
2020/04/10	69	18.54	222.7	18.49	18.65	-153.7	51,908	-0.30%	大賣/鉅額交易
2020/04/09	41	18.01	15	18.05	18.05	26	51,292	0.05%
2020/04/08	170.2	17.88	59	17.83	17.95	111.2	50,814	0.22%	大買/鉅額交易
2020/04/07	114	17.95	109.2	17.91	17.90	4.8	50,406	0.01%	大買/大賣/
2020/04/06	326	17.76	157	17.76	17.85	169	50,107	0.34%	大買/大賣/鉅額交易
2020/04/01	22.2	17.79	13	17.75	17.75	9.2	49,449	0.02%
2020/03/31	13.8	17.93	5	17.90	17.90	8.8	49,090	0.02%
2020/03/30	38.3	17.80	60	17.88	17.90	-21.7	48,326	-0.04%
2020/03/27	129	17.72	141	17.86	17.90	-12	47,734	-0.03%	大買/大賣/
2020/03/26	36	17.31	30	17.51	17.30	6	46,872	0.01%
2020/03/25	68	17.64	29	17.51	17.50	39	46,742	0.08%
2020/03/24	44	16.77	11.8	16.78	16.60	32.2	45,846	0.07%
2020/03/23	128.8	16.22	0	0.00	16.15	128.8	45,074	0.29%	大買/鉅額交易
2020/03/20	140	17.08	9	17.04	17.10	131	43,907	0.30%	大買/鉅額交易
2020/03/19	74	16.64	101	16.66	16.30	-27	42,276	-0.06%
2020/03/18	105	18.04	24	18.06	17.95	81	41,243	0.20%	大買/
2020/03/17	170	18.43	31	18.40	18.35	139	40,340	0.34%	大買/鉅額交易
2020/03/16	35	19.21	56.1	19.17	19.05	-21.1	38,936	-0.05%
2020/03/13	93	19.19	354	19.13	19.65	-261	37,786	-0.69%	大賣/鉅額交易
2020/03/12	258.5	20.62	63	20.63	20.50	195.5	35,232	0.55%	大買/鉅額交易
2020/03/11	401	21.43	0	0.00	21.35	401	34,135	1.17%	大買/鉅額交易
2020/03/10	126.5	21.54	2	21.60	21.55	124.5	33,181	0.38%	大買/鉅額交易
2020/03/09	55	21.92	4	21.88	21.80	51	32,323	0.16%
2020/03/06	11	22.43	10	22.40	22.40	1	31,317	0.00%
2020/03/05	5	22.69	27.1	22.78	22.85	-22.1	31,030	-0.07%
2020/03/04	4	22.49	12	22.53	22.55	-8	30,859	-0.03%
2020/03/03	9	22.51	9	22.53	22.55	0	30,623	0.00%
2020/03/02	11	22.23	96	22.15	22.25	-85	30,120	-0.28%
2020/02/27	3.5	22.61	4.8	22.66	22.70	-1.3	30,315	0.00%
2020/02/26	23.2	22.56	3	22.63	22.80	20.2	29,971	0.07%
2020/02/25	9.5	22.70	4	22.73	22.80	5.5	29,697	0.02%
2020/02/24	18	22.85	1.7	22.92	22.85	16.3	29,878	0.05%
2020/02/21	30	23.27	30	23.34	23.20	0	29,917	0.00%
2020/02/20	15	23.40	66	23.37	23.45	-51	29,837	-0.17%
2020/02/19	6	23.23	5	23.29	23.30	1	29,646	0.00%
2020/02/18	18	23.05	16	23.06	23.10	2	29,619	0.01%
2020/02/17	1	22.90	9	22.86	22.95	-8	29,671	-0.03%
2020/02/13	3	22.65	0	0.00	22.80	3	30,859	0.01%
2020/02/12	30	22.62	8	22.61	22.65	22	31,125	0.07%
2020/02/11	42	22.50	2	22.50	22.55	40	31,005	0.13%
2020/02/10	2	22.43	31.2	22.48	22.50	-29.2	31,077	-0.09%
2020/02/07	5	22.38	35	22.49	22.50	-30	31,568	-0.10%
2020/02/06	13	22.40	15	22.38	22.50	-2	31,453	-0.01%
2020/02/05	4	22.33	12	22.25	22.40	-8	31,694	-0.03%
2020/02/04	14	22.17	20	22.15	22.30	-6	31,443	-0.02%
2020/02/03	25	21.72	0	0.00	21.95	25	31,371	0.08%
2020/01/31	21	22.04	1	22.10	22.05	20	31,208	0.06%
2020/01/30	36	22.21	97	22.18	22.00	-61.1	30,750	-0.20%
2020/01/20	10	22.65	11	22.86	22.90	-1	29,385	0.00%
2020/01/17	3	22.52	10	22.50	22.60	-7	29,165	-0.02%
2020/01/16	2	22.55	0	0.00	22.60	2	29,356	0.01%
2020/01/15	1	22.65	8	22.61	22.70	-7	29,348	-0.02%
2020/01/14	6	22.48	3.1	22.60	22.60	2.9	29,269	0.01%
2020/01/13	11	22.30	2	22.25	22.50	9	28,942	0.03%
2020/01/10	19	22.26	0	0.00	22.25	19	29,085	0.07%
2020/01/09	14	22.26	3	22.30	22.30	11	29,229	0.04%
2020/01/08	3	22.22	14.8	22.17	22.25	-11.8	29,318	-0.04%
2020/01/07	11	22.34	33.7	22.31	22.35	-22.7	29,051	-0.08%
2020/01/06	7	22.25	30	22.30	22.25	-23	29,172	-0.08%
2020/01/03	0	0.00	2	22.35	22.45	-2	28,991	-0.01%
2020/01/02	12	22.30	10	22.33	22.35	2	29,062	0.01%
2019/12/31	13	22.34	0	0.00	22.40	13	29,038	0.04%
2019/12/30	4	22.46	0	0.00	22.50	4	28,926	0.01%
2019/12/27	7	22.45	0	0.00	22.50	7	28,856	0.02%
2019/12/25	0	0.00	5	22.45	22.45	-5	29,121	-0.02%
2019/12/24	2	22.50	1	22.50	22.45	1	29,229	0.00%
2019/12/23	0	0.00	16.8	22.50	22.50	-16.8	29,234	-0.06%
2019/12/20	5	22.50	12	22.46	22.40	-7	29,485	-0.02%
2019/12/19	98	22.44	19	22.43	22.40	79	29,215	0.27%
2019/12/18	2	22.30	31	22.26	22.50	-29	29,240	-0.10%
2019/12/17	24	22.30	80	22.30	22.40	-56	29,345	-0.19%
2019/12/16	10	22.43	5	22.47	22.30	5	29,100	0.02%
2019/12/13	14	22.41	9	22.45	22.50	5	29,132	0.02%
2019/12/12	2	22.15	36	22.20	22.15	-34	28,495	-0.12%
2019/12/11	3	22.02	3	22.00	22.10	0	28,282	0.00%
2019/12/10	5	21.92	6.8	21.94	21.95	-1.8	28,209	-0.01%
2019/12/09	11	21.77	0.1	21.85	21.85	10.9	28,218	0.04%
2019/12/06	2.7	21.75	0	0.00	21.90	2.7	28,482	0.01%
2019/12/05	14.3	21.86	5	21.90	21.70	9.3	28,490	0.03%
2019/12/04	8	21.67	12	21.84	21.85	-4	28,342	-0.01%
2019/12/03	12.3	21.72	3	21.80	21.75	9.3	28,292	0.03%
2019/12/02	4	21.73	0	0.00	21.85	4	28,151	0.01%
2019/11/29	14	21.85	2	21.85	21.85	12	28,072	0.04%
2019/11/28	9	22.11	1	22.00	21.95	8	27,767	0.03%
2019/11/27	0	0.00	18	22.23	22.25	-18	27,753	-0.06%
2019/11/26	0	0.00	62	22.02	22.10	-62	27,682	-0.22%
2019/11/25	10	21.93	0	0.00	21.90	10	26,609	0.04%
2019/11/22	8	21.94	20.3	21.98	22.00	-12.3	26,937	-0.05%
2019/11/21	14	21.97	44	22.01	22.00	-30	26,777	-0.11%
2019/11/20	7	22.10	1.6	22.10	22.15	5.4	26,305	0.02%
2019/11/19	10	22.12	8	22.23	22.25	2	26,043	0.01%
2019/11/18	4	22.14	2	22.28	22.25	2	26,049	0.01%
2019/11/15	7	22.11	1	22.15	22.15	6	25,962	0.02%
2019/11/14	76	22.17	16	22.11	22.15	60	25,865	0.23%
2019/11/13	9	22.17	14	22.19	22.25	-5	25,955	-0.02%
2019/11/12	4	21.90	165	21.85	21.90	-161	25,256	-0.64%	大賣/鉅額交易
2019/11/11	42	21.59	4	21.71	21.60	38	24,622	0.15%
2019/11/08	0	0.00	8	21.81	21.85	-8	24,477	-0.03%
2019/11/07	0	0.00	28	21.65	21.70	-28	24,669	-0.11%
2019/11/06	5	21.57	74.3	21.68	21.75	-69.3	24,715	-0.28%
2019/11/05	6	21.49	16	21.50	21.50	-10	24,262	-0.04%
2019/11/04	3.4	21.44	19	21.39	21.45	-15.6	24,725	-0.06%
2019/11/01	0	0.00	5.9	21.20	21.25	-5.9	24,489	-0.02%
2019/10/31	0	0.00	11	21.20	21.20	-11	24,908	-0.04%
2019/10/30	1	21.00	1	21.10	21.10	0	24,686	0.00%
2019/10/29	3	21.13	0	0.00	21.15	3	25,036	0.01%
2019/10/28	2	21.00	4	21.00	21.10	-2	24,769	-0.01%
2019/10/25	10	21.05	0.5	21.05	21.05	9.5	24,723	0.04%
2019/10/24	0	0.00	10	21.00	21.15	-10	24,634	-0.04%
2019/10/23	22	20.89	6	20.95	21.00	16	24,501	0.07%
2019/10/22	0	0.00	1	21.05	21.10	-1	24,460	0.00%
2019/10/21	22	21.00	23	20.99	21.00	-1	24,214	0.00%
2019/10/18	9.9	21.00	12	21.00	20.90	-2.1	24,260	-0.01%
2019/10/17	10	21.07	11	21.08	21.15	-1	24,150	0.00%
2019/10/16	0	0.00	203.2	20.95	20.95	-203.2	23,826	-0.85%	大賣/鉅額交易
2019/10/15	0.9	20.90	200	20.85	20.90	-199.1	23,758	-0.84%	大賣/鉅額交易
2019/10/14	0	0.00	8	20.85	20.90	-8	24,159	-0.03%
2019/10/09	3	20.68	0	0.00	20.60	3	24,663	0.01%
2019/10/08	5	20.85	19	20.82	20.75	-14	25,546	-0.05%
2019/10/07	6	20.60	0	20.60	20.55	6	25,902	0.02%
2019/10/04	4	20.58	0	0.00	20.60	4	26,141	0.02%
2019/10/03	201	20.55	1	20.55	20.55	200	26,541	0.75%	大買/鉅額交易
2019/10/02	4	20.77	0	0.00	20.80	4	26,747	0.01%
2019/10/01	1	20.75	2	20.80	20.85	-1	27,048	0.00%
2019/09/27	10	20.75	0	0.00	20.60	10	27,031	0.04%
2019/09/26	14	20.68	0	0.00	20.70	14	27,241	0.05%
2019/09/25	16	20.56	0	0.00	20.65	16	27,559	0.06%
2019/09/24	205	20.80	0	0.00	20.75	205	27,399	0.75%	大買/鉅額交易
2019/09/23	5	21.00	0	0.00	20.90	5	27,318	0.02%
2019/09/20	0	0.00	5	21.30	21.30	-5	27,456	-0.02%
2019/09/19	0	0.00	1	21.30	21.25	-1	27,069	0.00%
2019/09/18	0	0.00	24.4	21.17	21.30	-24.4	27,226	-0.09%
2019/09/17	20.4	20.98	1	20.95	21.00	19.4	27,189	0.07%
2019/09/16	13	21.00	12	21.01	21.05	1	27,856	0.00%
2019/09/12	29.5	20.99	27	21.05	21.00	2.5	28,088	0.01%
2019/09/11	23	20.96	1	20.85	21.00	22	28,410	0.08%
2019/09/10	15	20.86	255	20.89	20.95	-240	28,358	-0.85%	大賣/鉅額交易
2019/09/09	4	20.55	3	20.62	20.65	1	28,256	0.00%
2019/09/06	0	0.00	3	20.55	20.55	-3	28,532	-0.01%
2019/09/05	0	0.00	1	20.50	20.45	-1	28,606	0.00%
2019/09/04	10	20.35	19	20.35	20.35	-9	28,798	-0.03%
2019/09/03	2	20.28	0	0.00	20.20	2	28,999	0.01%
2019/09/02	0	0.00	0.2	20.35	20.30	-0.2	29,402	0.00%
2019/08/29	16.4	20.12	0	0.00	20.10	16.4	29,901	0.05%
2019/08/28	0	0.00	1	20.20	20.15	-1	30,230	0.00%
2019/08/27	3.8	20.12	0	0.00	20.05	3.8	30,411	0.01%
2019/08/26	9	20.22	1	20.30	20.15	8	30,322	0.03%
2019/08/23	1	20.35	2	20.43	20.50	-1	30,561	0.00%
2019/08/22	4.1	20.34	2	20.35	20.25	2.1	30,712	0.01%
2019/08/21	5	20.45	0	0.00	20.30	5	31,456	0.02%
2019/08/20	1	20.45	4	20.56	20.60	-3	31,423	-0.01%
2019/08/19	4	20.53	1	20.50	20.45	3	31,432	0.01%
2019/08/16	1.1	20.09	23	20.47	20.50	-21.9	31,486	-0.07%
2019/08/15	13.1	19.99	1	20.15	20.05	12.1	31,295	0.04%
2019/08/14	12.1	20.20	12	20.20	20.20	0.1	31,569	0.00%
2019/08/13	11	20.06	0	0.00	20.00	11	31,757	0.03%
2019/08/12	11	20.25	2	20.45	20.20	9	31,637	0.03%
2019/08/08	7.3	20.17	0	0.00	20.15	7.3	31,471	0.02%
2019/08/07	7	20.01	0	0.00	20.05	7	31,689	0.02%
2019/08/06	18	19.86	5	19.95	19.95	13	32,019	0.04%
2019/08/05	6	20.04	9	20.06	20.10	-3	31,858	-0.01%
2019/08/02	45	20.06	8	20.07	20.05	37	32,159	0.12%
2019/08/01	4	20.23	0	0.00	20.30	4	32,456	0.01%
2019/07/31	7	20.32	8.2	20.55	20.30	-1.2	32,839	0.00%
2019/07/30	2	20.50	10	20.55	20.50	-8	32,580	-0.02%
2019/07/29	1	20.55	45	20.51	20.50	-44	33,121	-0.13%
2019/07/25	2	20.53	19	20.58	20.65	-17	34,955	-0.05%
2019/07/24	7	20.48	0.1	20.50	20.45	6.9	35,354	0.02%
2019/07/23	2	20.53	0	0.00	20.50	2	35,852	0.01%
2019/07/22	3	20.50	19	20.50	20.55	-16	35,969	-0.04%
2019/07/19	6.1	20.58	60	20.60	20.50	-53.9	35,993	-0.15%
2019/07/18	4	20.55	5	20.50	20.60	-1	36,021	0.00%
2019/07/17	10	20.55	7	20.54	20.60	3	36,136	0.01%
2019/07/16	81	20.50	8	20.51	20.55	73	36,056	0.20%
2019/07/15	28	20.71	20	20.72	20.65	8	35,686	0.02%
2019/07/12	93.2	21.68	26	21.70	21.60	67.2	35,402	0.19%
2019/07/11	67.5	21.76	5	21.75	21.75	62.5	34,856	0.18%
2019/07/10	6.5	21.73	4	21.71	21.75	2.5	34,509	0.01%
2019/07/09	6.2	21.74	5	21.80	21.70	1.2	34,489	0.00%
2019/07/08	10	21.70	5	21.75	21.70	5	34,092	0.01%
2019/07/05	0.5	21.65	35	21.69	21.70	-34.5	33,912	-0.10%
2019/07/04	3	21.53	26	21.57	21.55	-23	33,827	-0.07%
2019/07/03	8	21.46	0	0.00	21.50	8	33,814	0.02%
2019/07/02	1	21.55	10	21.50	21.50	-9	33,679	-0.03%
2019/07/01	10	21.50	0	0.00	21.45	10	33,343	0.03%
2019/06/28	0	0.00	10	21.45	21.35	-10	33,160	-0.03%
2019/06/27	0	0.00	1	21.30	21.45	-1	33,348	0.00%
2019/06/25	0.2	21.10	2	21.18	21.10	-1.9	33,339	-0.01%
2019/06/21	3	21.22	6	21.20	21.10	-3	32,956	-0.01%
2019/06/20	2	21.30	4	21.54	21.40	-2	32,289	-0.01%
2019/06/19	4.2	21.40	3	21.48	21.50	1.2	32,024	0.00%
2019/06/17	0	0.00	1	21.40	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	29.8	21.28	21.35	-29.8	31,601	-0.09%
2019/06/13	1	21.00	6	21.08	21.05	-5	31,240	-0.02%
2019/06/12	4.5	20.98	13.4	21.09	21.10	-9	31,699	-0.03%
2019/06/11	114	21.16	0	0.00	21.10	114	31,415	0.36%	大買/鉅額交易
2019/06/10	107	21.23	11.1	21.29	21.30	95.9	31,246	0.31%	大買/
2019/06/06	6	20.96	2	21.00	21.05	4	30,905	0.01%
2019/06/05	1	20.95	0	0.00	20.95	1	30,745	0.00%
2019/06/04	5	20.84	0	0.00	20.80	5	30,803	0.02%
2019/06/03	2	20.85	0	0.00	20.90	2	30,653	0.01%
2019/05/31	212	20.95	14	20.95	20.95	198	30,684	0.65%	大買/鉅額交易
2019/05/30	3	20.85	0.2	20.90	20.90	2.8	30,525	0.01%
2019/05/29	24	20.82	0	0.00	20.85	24	30,603	0.08%
2019/05/28	10	20.86	0	0.00	21.05	10	30,736	0.03%
2019/05/27	0	0.00	5	20.95	20.95	-5	30,128	-0.02%
2019/05/24	1	20.85	0	0.00	20.90	1	30,240	0.00%
2019/05/23	7.3	20.89	2	20.90	20.85	5.3	30,190	0.02%
2019/05/22	0	0.00	1	20.95	20.90	-1	30,039	0.00%
2019/05/21	1	21.00	0	0.00	20.95	1	30,045	0.00%
2019/05/20	6	20.90	2	20.90	20.90	4	29,570	0.01%
2019/05/17	7.1	20.79	34	20.76	20.70	-26.9	29,337	-0.09%
2019/05/16	6	20.77	2	20.70	20.70	4	29,265	0.01%
2019/05/15	7	20.81	0	0.00	20.80	7	29,001	0.02%
2019/05/14	7	20.95	5	21.00	21.05	2	28,760	0.01%
2019/05/13	1	21.05	6	21.05	21.05	-5	28,667	-0.02%
2019/05/10	6	21.22	10	21.23	21.20	-4	28,748	-0.01%
2019/05/09	31.5	20.95	0	0.00	20.85	31.5	28,522	0.11%
2019/05/08	9.3	21.12	0	0.00	21.10	9.3	28,103	0.03%
2019/05/07	5.5	21.50	0	0.00	21.45	5.5	27,915	0.02%
2019/05/06	2	21.35	36	21.39	21.45	-34	28,031	-0.12%
2019/05/03	9	21.74	26	21.79	21.85	-17	27,735	-0.06%
2019/05/02	11	21.48	29	21.49	21.50	-18	26,834	-0.07%
2019/04/30	4	20.91	34	21.03	21.15	-30	26,317	-0.11%
2019/04/29	7.8	20.86	22	20.77	20.90	-14.2	26,122	-0.05%
2019/04/25	0	0.00	11	20.60	20.60	-11	26,122	-0.04%
2019/04/24	0	0.00	60	20.50	20.50	-60	26,302	-0.23%
2019/04/23	2	20.38	1	20.45	20.45	1	26,286	0.00%
2019/04/22	2	20.40	28	20.42	20.45	-26	26,317	-0.10%
2019/04/19	0	0.00	2.1	20.40	20.40	-2.1	26,539	-0.01%
2019/04/18	43.2	20.24	3	20.30	20.20	40.2	26,699	0.15%
2019/04/17	22	20.37	220	20.39	20.35	-198	26,558	-0.75%	大賣/鉅額交易
2019/04/16	2	20.45	0	0.00	20.45	2	26,322	0.01%
2019/04/15	10	20.54	0	0.00	20.40	10	26,435	0.04%
2019/04/12	2	20.60	0	0.00	20.55	2	26,754	0.01%
2019/04/11	0	0.00	11	20.65	20.70	-11	26,867	-0.04%
2019/04/10	5	20.68	1	20.70	20.55	4	26,937	0.01%
2019/04/09	0	0.00	1.2	20.70	20.75	-1.2	27,013	0.00%
2019/04/08	3	20.45	6	20.45	20.55	-3	26,910	-0.01%
2019/04/03	2.1	20.38	0	0.00	20.35	2.1	26,705	0.01%
2019/04/02	5	20.40	5	20.40	20.40	0	26,687	0.00%
2019/04/01	43.8	20.36	0	0.00	20.30	43.8	26,739	0.16%
2019/03/29	20	20.38	32.2	20.41	20.45	-12.2	26,136	-0.05%
2019/03/28	8	20.44	10	20.50	20.40	-2	26,082	-0.01%
2019/03/27	23	20.48	12	20.52	20.40	11	26,159	0.04%
2019/03/26	2	20.65	0	0.00	20.65	2	26,032	0.01%
2019/03/25	15	20.63	500	20.60	20.60	-485	26,246	-1.85%	大賣/鉅額交易
2019/03/22	11	20.90	15	20.92	20.90	-4	26,262	-0.02%
2019/03/21	2	20.90	11	20.91	21.00	-9	26,561	-0.03%
2019/03/20	0	0.00	62	21.00	20.90	-62	26,863	-0.23%
2019/03/19	0.1	20.90	115	20.95	20.90	-114.9	27,412	-0.42%	大賣/鉅額交易
2019/03/18	1	20.75	5	20.74	20.85	-4	27,481	-0.01%
2019/03/15	8	20.66	3	20.58	20.65	5	27,712	0.02%
2019/03/14	4	20.55	3	20.57	20.55	1	27,247	0.00%
2019/03/13	6	20.53	0	0.00	20.45	6	27,360	0.02%
2019/03/12	104	20.60	11	20.60	20.60	93	27,326	0.34%	大買/
2019/03/11	6.3	20.47	15	20.50	20.45	-8.7	27,366	-0.03%
2019/03/08	45	20.46	37	20.38	20.35	8	27,427	0.03%
2019/03/07	1	20.60	1.6	20.65	20.60	-0.6	27,577	0.00%
2019/03/06	6	20.65	0	0.00	20.55	6	27,671	0.02%
2019/03/05	6	20.66	0	0.00	20.65	6	27,714	0.02%
2019/03/04	22	20.65	0	0.00	20.75	22	27,585	0.08%
2019/02/27	0	0.00	5	20.85	20.85	-5	27,417	-0.02%
2019/02/26	4	20.65	1	20.85	20.80	3	27,282	0.01%
2019/02/25	110	20.70	28	20.76	20.75	82	27,137	0.30%	大買/
2019/02/22	0	0.00	6	20.74	20.75	-6	26,958	-0.02%
2019/02/21	0	0.00	18	20.65	20.75	-18	26,919	-0.07%
2019/02/20	2	20.50	0.3	20.60	20.55	1.7	27,123	0.01%
2019/02/19	0	20.50	0	0.00	20.45	0	27,327	0.00%
2019/02/18	1	20.55	0	0.00	20.45	1	27,517	0.00%
2019/02/15	14	20.50	14	20.50	20.45	0	27,909	0.00%
2019/02/14	5	20.60	5	20.65	20.60	0	28,469	0.00%
2019/02/13	4	20.60	10	20.65	20.60	-6	28,526	-0.02%
2019/02/12	0.7	20.65	3	20.55	20.55	-2.3	28,385	-0.01%
2019/02/11	104	20.40	0	0.00	20.45	104	27,998	0.37%	大買/鉅額交易
2019/01/30	12	20.65	11	20.65	20.70	1	27,590	0.00%
2019/01/29	313.4	20.40	2	20.55	20.55	311.4	27,382	1.14%	大買/鉅額交易
2019/01/28	7.5	20.61	2.1	20.61	20.70	5.4	27,299	0.02%
2019/01/25	11	20.56	12	20.63	20.60	-1	27,101	0.00%
2019/01/24	1	20.35	1	20.40	20.40	0	26,799	0.00%
2019/01/23	0.1	20.45	3	20.40	20.35	-2.9	27,098	-0.01%
2019/01/22	2	20.35	17	20.25	20.50	-15	27,099	-0.06%
2019/01/21	7	20.14	5	20.20	20.25	2	26,915	0.01%
2019/01/18	18.1	19.96	8	20.05	19.95	10.1	27,051	0.04%
2019/01/17	2	20.00	0	0.00	20.00	2	27,425	0.01%
2019/01/16	21.1	20.01	0	0.00	20.05	21.1	28,259	0.07%
2019/01/15	1	20.15	0	0.00	20.15	1	28,265	0.00%
2019/01/14	3	20.10	0	0.00	20.10	3	28,092	0.01%
2019/01/11	3	20.25	1	20.25	20.10	2	28,288	0.01%
2019/01/10	0	0.00	3	20.18	20.20	-3	28,063	-0.01%
2019/01/09	5	20.20	14	20.21	20.25	-9	27,976	-0.03%
2019/01/08	2	19.93	0	0.00	19.95	2	27,952	0.01%
2019/01/07	1	20.00	0	0.00	20.10	1	28,441	0.00%
2019/01/04	35	19.79	0	0.00	19.80	35	29,344	0.12%
2019/01/03	0	0.00	0.2	20.05	20.00	-0.2	30,352	0.00%
2019/01/02	63	20.11	0	0.00	19.90	63	30,669	0.21%
2018/12/28	0	0.00	7	20.05	20.20	-7	30,755	-0.02%
2018/12/27	4	19.96	1	19.95	19.95	3	30,893	0.01%
2018/12/26	0	0.00	35.5	19.90	19.80	-35.5	31,347	-0.11%
2018/12/25	32	19.74	0	0.00	19.75	32	31,571	0.10%
2018/12/24	12	19.85	0	0.00	19.85	12	31,770	0.04%
2018/12/22	2	19.90	0	0.00	19.95	2	31,824	0.01%
2018/12/21	16	19.91	2	19.95	19.90	14	32,371	0.04%
2018/12/20	8	19.96	0	0.00	19.95	8	32,619	0.02%
2018/12/18	3	20.07	200	20.10	20.00	-197	32,766	-0.60%	大賣/鉅額交易
2018/12/17	2	20.20	3	20.38	20.20	-1	33,529	0.00%
2018/12/14	3	20.32	4	20.20	20.45	-1	34,004	0.00%
2018/12/13	8	20.09	3	20.08	20.10	5	33,884	0.01%
2018/12/12	245.1	19.90	0.6	20.05	19.90	244.5	33,804	0.72%	大買/鉅額交易
2018/12/11	12	19.99	0	0.00	20.00	12	32,968	0.04%
2018/12/10	40.1	20.03	0	0.00	20.00	40.1	32,772	0.12%
2018/12/07	22	20.25	0	0.00	20.20	22	32,513	0.07%
2018/12/06	3	20.27	0	0.00	20.35	3	32,465	0.01%
2018/12/05	10	20.50	0	0.00	20.45	10	32,426	0.03%
2018/12/04	5	20.65	0	0.00	20.65	5	32,496	0.02%
2018/12/03	5	20.73	0	0.00	20.70	5	32,469	0.02%
2018/11/30	12	20.47	0	0.00	20.45	12	32,270	0.04%
2018/11/29	13	20.55	0	0.00	20.40	13	31,986	0.04%
2018/11/28	13	20.54	0	0.00	20.60	13	31,806	0.04%
2018/11/27	13.1	20.54	0	0.00	20.60	13.1	31,712	0.04%
2018/11/26	7.4	20.84	4	20.75	20.65	3.4	31,800	0.01%
2018/11/23	35	20.50	5	20.60	20.50	30	31,676	0.09%
2018/11/22	33.2	20.66	0	0.00	20.70	33.2	31,618	0.10%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	3	21.20	21	21.20	21.35	-18	31,507	-0.06%
2018/11/16	6	20.88	2	20.98	21.10	4	31,257	0.01%
2018/11/15	1	20.50	3.8	20.63	20.70	-2.8	30,961	-0.01%
2018/11/14	2	20.73	0	0.00	20.70	2	30,812	0.01%
2018/11/13	3	20.77	0	0.00	20.90	3	30,538	0.01%
2018/11/12	1.1	21.06	5	21.15	21.10	-3.9	30,184	-0.01%
2018/11/09	10	21.15	1	21.00	21.15	9	30,503	0.03%
2018/11/08	0	0.00	3	21.08	21.20	-3	30,660	-0.01%
2018/11/07	0	0.00	14	20.97	21.00	-14	30,638	-0.05%
2018/11/06	1	20.75	1	20.70	20.75	0	31,190	0.00%
2018/11/05	0	0.00	2	20.55	20.75	-2	31,357	-0.01%
2018/11/02	0.9	20.80	7	20.51	20.80	-6.1	31,507	-0.02%
2018/11/01	1	20.40	0	0.00	20.35	1	31,652	0.00%
2018/10/31	4	20.25	11.3	20.17	20.65	-7.3	32,056	-0.02%
2018/10/30	5	19.91	0	0.00	19.95	5	31,843	0.02%
2018/10/26	7	19.89	21.6	20.00	19.90	-14.6	32,467	-0.04%
2018/10/25	19	19.93	0	0.00	19.90	19	32,549	0.06%
2018/10/24	21	20.52	0	0.00	20.40	21	32,425	0.06%
2018/10/23	24	20.90	1	20.95	20.95	23	31,694	0.07%
2018/10/22	1	21.15	0	0.00	21.10	1	31,566	0.00%
2018/10/18	3	21.10	0	0.00	21.15	3	31,970	0.01%
2018/10/17	5	21.12	0	0.00	21.05	5	32,056	0.02%
2018/10/15	6	21.22	2	21.25	21.20	4	32,038	0.01%
2018/10/12	26.3	20.98	16	21.67	21.70	10.3	31,832	0.03%
2018/10/11	25	21.30	25	21.79	21.15	0	30,930	0.00%
2018/10/09	1	22.50	16	22.78	22.75	-15	29,737	-0.05%
2018/10/08	0	0.00	10	22.55	22.55	-10	29,411	-0.03%
2018/10/05	1	22.70	45	22.57	22.70	-44	29,290	-0.15%
2018/10/04	0	0.00	3	22.90	22.95	-3	29,177	-0.01%
2018/10/03	8.2	22.36	2	22.43	22.50	6.2	28,887	0.02%
2018/10/02	21	22.56	0	0.00	22.60	21	29,147	0.07%
2018/10/01	21	22.88	4	22.95	22.95	17	29,637	0.06%
2018/09/28	2	22.85	1.6	22.88	23.00	0.4	30,451	0.00%
2018/09/27	13	22.62	44.2	22.73	23.00	-31.2	30,471	-0.10%
2018/09/26	1.4	22.51	9	22.53	22.40	-7.6	30,306	-0.03%
2018/09/25	0	0.00	3.1	22.60	22.60	-3.1	31,058	-0.01%
2018/09/21	1.6	22.32	53	22.28	22.45	-51.4	31,317	-0.16%
2018/09/20	0	0.00	24.8	21.95	22.15	-24.8	31,159	-0.08%
2018/09/19	8	21.75	6	21.60	21.80	2	31,153	0.01%
2018/09/18	2	21.48	0	0.00	21.55	2	31,334	0.01%
2018/09/17	4	21.35	0.1	21.45	21.45	3.9	31,536	0.01%
2018/09/14	0	0.00	4	21.33	21.40	-4	31,735	-0.01%
2018/09/13	5.3	21.15	0	0.00	21.20	5.3	31,826	0.02%
2018/09/12	18	21.37	0	0.00	21.20	18	31,995	0.06%
2018/09/11	1.5	21.32	13	21.36	21.45	-11.5	32,145	-0.04%
2018/09/07	2	21.10	0	0.00	21.15	2	33,066	0.01%
2018/09/06	1	21.10	11	21.10	21.15	-10	33,457	-0.03%
2018/09/05	9	21.26	0	0.00	21.20	9	33,573	0.03%
2018/09/04	0	0.00	5	21.51	21.55	-5	33,601	-0.01%
2018/09/03	5.7	21.30	0	0.00	21.35	5.7	33,598	0.02%
2018/08/31	0	0.00	1	21.60	21.60	-1	33,693	0.00%
2018/08/29	0.9	21.50	0	21.50	21.55	0.9	33,891	0.00%
2018/08/28	0	0.00	40	21.55	21.60	-40	34,008	-0.12%
2018/08/27	0	0.00	5	21.45	21.50	-5	34,035	-0.01%
2018/08/23	3	21.40	14	21.44	21.55	-11	35,043	-0.03%
2018/08/21	1	21.25	9	21.33	21.40	-8	35,721	-0.02%
2018/08/20	0	0.00	10	21.25	21.30	-10	35,805	-0.03%
2018/08/17	0	0.00	3	21.22	21.15	-3	35,930	-0.01%
2018/08/16	7	21.16	53	21.17	20.95	-46	35,907	-0.13%
2018/08/15	0	0.00	7	21.21	21.30	-7	35,832	-0.02%
2018/08/14	1	21.00	21	20.95	21.20	-20	35,891	-0.06%
2018/08/13	61	20.92	5	20.85	20.80	56	36,053	0.16%
2018/08/10	21	21.24	0.1	21.30	21.30	20.9	35,638	0.06%
2018/08/09	7	21.33	2	21.28	21.15	5	35,807	0.01%
2018/08/08	17	21.41	6	21.48	21.40	11	35,680	0.03%
2018/08/07	5	21.45	19.3	21.49	21.45	-14.3	35,769	-0.04%
2018/08/06	3.2	21.36	5	21.37	21.45	-1.8	35,645	-0.01%
2018/08/03	8	21.11	39.3	21.08	21.20	-31.3	36,403	-0.09%
2018/08/02	30	20.88	0	0.00	20.75	30	36,266	0.08%
2018/08/01	4	20.93	14	20.96	21.10	-10	36,116	-0.03%
2018/07/31	13	20.79	4	20.86	20.75	9	35,911	0.03%
2018/07/30	13.1	20.57	1	20.65	20.50	12.1	35,161	0.03%
2018/07/27	2	20.53	0	0.00	20.65	2	35,318	0.01%
2018/07/26	55	20.42	0	0.00	20.55	55	35,521	0.15%
2018/07/25	5	20.51	46	20.55	20.50	-41	35,512	-0.12%
2018/07/24	2	20.48	0	0.00	20.50	2	35,542	0.01%
2018/07/23	23	20.43	1.1	20.45	20.45	21.9	35,543	0.06%
2018/07/20	9	20.51	0	0.00	20.50	9	35,461	0.03%
2018/07/19	13	20.45	0	0.00	20.40	13	35,508	0.04%
2018/07/18	7	20.56	0	0.00	20.60	7	35,237	0.02%
2018/07/17	12	20.50	4	20.55	20.50	8	35,090	0.02%
2018/07/16	1	20.65	0.1	20.70	20.65	0.9	35,177	0.00%
2018/07/13	7	20.60	10	20.65	20.70	-3	35,561	-0.01%
2018/07/12	1	20.40	0	0.00	20.55	1	35,699	0.00%
2018/07/11	7	20.41	0	0.00	20.45	7	35,729	0.02%
2018/07/10	14	20.42	0	0.00	20.40	14	35,582	0.04%
2018/07/09	67	20.42	5	20.54	20.50	62	35,451	0.17%
2018/07/06	23.8	21.55	14	21.56	21.50	9.8	34,888	0.03%
2018/07/05	1	21.70	15	21.68	21.70	-14	34,150	-0.04%
2018/07/04	1	21.60	41	21.60	21.80	-40	34,001	-0.12%
2018/07/03	1	21.70	0	0.00	21.65	1	34,097	0.00%
2018/07/02	28	21.83	12	21.83	21.70	16	33,726	0.05%
2018/06/29	6	21.92	20	22.00	21.95	-14	33,189	-0.04%
2018/06/28	22	21.74	2	21.75	21.75	20	32,256	0.06%
2018/06/27	1.5	21.90	20	21.96	21.90	-18.5	31,673	-0.06%
2018/06/26	3	21.82	0	0.00	21.75	3	31,466	0.01%
2018/06/25	6	21.80	0.3	21.80	21.75	5.7	31,504	0.02%
2018/06/22	3	21.75	0	0.00	21.85	3	31,675	0.01%
2018/06/20	0	0.00	1	21.85	21.85	-1	32,358	0.00%
2018/06/19	14	21.69	0	0.00	21.60	14	32,291	0.04%
2018/06/15	23	21.88	1	22.15	22.15	22	31,926	0.07%
2018/06/14	26	21.96	0	21.95	21.90	26	31,544	0.08%
2018/06/12	1	22.15	15	22.25	22.10	-14	32,170	-0.04%
2018/06/11	17	22.26	2	22.30	22.35	15	32,173	0.05%
2018/06/08	4	22.31	2	22.30	22.35	2	32,354	0.01%
2018/06/07	1	22.30	10	22.50	22.50	-9	32,491	-0.03%
2018/06/06	8	22.31	26	22.33	22.45	-18	32,693	-0.06%
2018/06/05	7	21.94	30.7	22.01	22.20	-23.7	32,579	-0.07%
2018/06/01	0	0.00	5	21.65	21.70	-5	32,787	-0.02%
2018/05/31	10	21.65	0	0.00	21.60	10	33,175	0.03%
2018/05/30	10.3	21.66	25	21.75	21.60	-14.7	32,648	-0.05%
2018/05/29	4	22.00	125	22.08	22.15	-121	32,291	-0.37%	大賣/鉅額交易
2018/05/28	1.5	22.20	0.3	22.10	22.20	1.2	32,740	0.00%
2018/05/25	5	22.30	15	22.23	22.20	-10	33,246	-0.03%
2018/05/24	1.5	22.12	20	22.14	22.15	-18.5	33,535	-0.06%
2018/05/23	0.5	22.05	11	22.10	22.15	-10.5	33,524	-0.03%
2018/05/22	10.5	22.19	15	22.21	22.15	-4.5	33,611	-0.01%
2018/05/21	1	22.10	1	22.20	22.15	0	33,968	0.00%
2018/05/18	0.2	22.00	0	0.00	22.10	0.2	34,052	0.00%
2018/05/17	0.1	21.90	2	22.03	22.05	-1.9	34,396	-0.01%
2018/05/16	0	0.00	15	21.98	22.05	-15	34,495	-0.04%
2018/05/15	2	21.90	0	0.00	21.90	2	35,444	0.01%
2018/05/14	2	22.10	22	22.14	22.10	-20	36,559	-0.05%
2018/05/11	15	21.73	16	21.75	21.95	-1	36,817	0.00%
2018/05/10	1.9	21.48	1	21.50	21.45	0.9	36,033	0.00%
2018/05/09	0	0.00	13	21.50	21.45	-13	35,954	-0.04%
2018/05/08	1	21.10	12	21.31	21.35	-11	36,181	-0.03%
2018/05/07	1	21.05	64	21.10	21.10	-63	36,271	-0.17%
2018/05/04	5	21.04	11	21.00	21.05	-6	36,765	-0.02%
2018/05/03	0	0.00	5.7	21.06	21.10	-5.7	37,037	-0.02%
2018/05/02	12	21.15	0.4	21.20	21.15	11.6	37,884	0.03%
2018/04/30	33	21.31	8	21.30	21.25	25	38,526	0.06%
2018/04/27	1	21.30	0	0.00	21.35	1	39,624	0.00%
2018/04/26	0	0.00	6	21.29	21.25	-6	39,821	-0.02%
2018/04/25	6	21.17	2	21.23	21.40	4	39,885	0.01%
2018/04/24	1	21.30	0.6	21.30	21.30	0.4	40,058	0.00%
2018/04/23	0	0.00	41	21.40	21.35	-41	40,177	-0.10%
2018/04/20	1.5	21.55	1	21.55	21.55	0.5	40,476	0.00%
2018/04/19	0	0.00	25	21.68	21.70	-25	40,704	-0.06%
2018/04/18	0	0.00	7	21.34	21.50	-7	40,460	-0.02%
2018/04/17	2.5	21.20	34	21.27	21.10	-31.5	40,553	-0.08%
2018/04/16	5	21.30	1	21.55	21.55	4	40,924	0.01%
2018/04/13	0	0.00	3.1	21.61	21.60	-3.1	41,291	-0.01%
2018/04/12	0	0.00	19	21.53	21.40	-19	42,091	-0.05%
2018/04/11	6	21.26	20	21.50	21.50	-14	42,407	-0.03%
2018/04/10	2	21.15	14	20.95	21.05	-12	42,605	-0.03%
2018/04/03	3	20.80	0	0.00	20.90	3	42,305	0.01%
2018/04/02	50	21.15	0	0.00	21.05	50	42,226	0.12%
2018/03/31	6	21.23	2	21.20	21.20	4	42,394	0.01%
2018/03/30	10	21.15	0	0.00	21.20	10	42,684	0.02%
2018/03/29	3.1	20.97	0	0.00	20.90	3.1	42,855	0.01%
2018/03/28	14	21.00	0	0.00	21.00	14	42,682	0.03%
2018/03/27	12	21.05	0	0.00	21.15	12	42,510	0.03%
2018/03/26	6	21.00	0	0.00	21.05	6	42,362	0.01%
2018/03/23	41	21.04	0	0.00	20.95	41	42,341	0.10%
2018/03/22	1	21.55	4	21.60	21.55	-3	41,665	-0.01%
2018/03/20	2	21.50	0	0.00	21.55	2	41,940	0.00%
2018/03/19	2.6	21.50	0	0.00	21.60	2.6	42,411	0.01%
2018/03/16	16.6	21.40	0.3	21.40	21.30	16.3	42,333	0.04%
2018/03/15	11.5	21.66	0	0.00	21.60	11.5	41,350	0.03%
2018/03/14	0.5	21.80	0	0.00	21.80	0.5	41,261	0.00%
2018/03/13	2	21.85	4	21.95	21.90	-2	41,012	0.00%
2018/03/12	3.2	21.74	19	21.87	21.90	-15.8	40,888	-0.04%
2018/03/09	12	21.74	11	21.75	21.65	1	41,045	0.00%
2018/03/08	1	21.60	6	21.56	21.60	-5	41,320	-0.01%
2018/03/07	36	21.47	0	0.00	21.40	36	41,693	0.09%
2018/03/05	0	0.00	17	21.66	21.50	-17	42,307	-0.04%
2018/03/02	7	21.57	12	21.48	21.65	-5	41,960	-0.01%
2018/03/01	50.7	21.60	32	21.60	21.50	18.7	41,744	0.04%
2018/02/27	0	0.00	15	21.52	21.35	-15	41,174	-0.04%
2018/02/26	2	21.45	30	21.43	21.40	-28	40,717	-0.07%
2018/02/23	26	21.19	20	21.25	21.25	6	40,645	0.01%
2018/02/22	2	20.90	3.2	21.17	21.20	-1.2	42,130	0.00%
2018/02/21	0	0.00	36	21.00	21.10	-36	42,643	-0.08%
2018/02/12	86	20.61	64	20.60	20.60	22	42,169	0.05%
2018/02/09	37	20.41	2.2	20.23	20.35	34.8	42,068	0.08%
2018/02/08	8	20.55	15	20.58	20.60	-7	41,488	-0.02%
2018/02/07	13	20.32	6	20.37	20.35	7	41,165	0.02%
2018/02/06	134	19.94	205	19.71	19.70	-71	40,071	-0.18%	大買/大賣/
2018/02/05	5.1	20.86	139	20.88	20.85	-133.9	38,605	-0.35%	大賣/鉅額交易
2018/02/01	16	21.33	15	21.34	21.30	1	37,838	0.00%
2018/01/31	10	21.01	105	21.17	21.30	-95	37,489	-0.25%	大賣/
2018/01/30	28	21.14	3	21.25	21.10	25	37,024	0.07%
2018/01/29	4.3	21.28	51	21.38	21.20	-46.7	36,554	-0.13%
2018/01/26	2	21.25	3	21.22	21.15	-1	35,918	0.00%
2018/01/25	2.5	21.20	22.5	21.20	21.30	-20	35,288	-0.06%
2018/01/24	19.2	21.02	13	20.95	21.05	6.2	34,288	0.02%
2018/01/23	52	21.32	17	21.31	21.30	35	33,227	0.11%
2018/01/22	2	21.83	6.4	21.81	21.85	-4.4	31,983	-0.01%
2018/01/19	20	21.61	2	21.60	21.70	18	31,896	0.06%
2018/01/18	33.6	21.95	5	22.06	21.90	28.6	31,753	0.09%
2018/01/17	15	21.87	5	22.00	22.00	10	31,366	0.03%
2018/01/16	0	0.00	5	22.10	22.00	-5	31,197	-0.02%
2018/01/15	16	22.13	20.3	22.10	22.15	-4.3	30,820	-0.01%
2018/01/12	5	21.75	30.1	21.67	21.75	-25.1	30,268	-0.08%
2018/01/11	24	21.56	3	21.50	21.70	21	30,007	0.07%
2018/01/10	2.5	21.60	23	21.63	21.70	-20.5	29,985	-0.07%
2018/01/09	15.5	21.33	7	21.33	21.40	8.5	29,340	0.03%
2018/01/08	3	21.20	214.7	21.41	21.50	-211.7	28,915	-0.73%	大賣/鉅額交易
2018/01/05	50	20.78	28.2	20.81	20.90	21.8	27,919	0.08%
2018/01/04	4	20.55	15	20.67	20.65	-11	27,726	-0.04%
2018/01/03	0	0.00	30.8	20.57	20.65	-30.8	27,627	-0.11%
2018/01/02	2	20.40	0	0.00	20.45	2	27,589	0.01%