中信金 (2891)-永豐金-高雄券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
31.00
漲跌
▼0.70
漲幅
-2.21%
成交量
65,383張
產業
上市金融類股
2794人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	13.2	31.06	8.1	30.84	31.00	5.1	41,661	0.01%
2024/04/18	1.1	31.65	4.2	31.80	31.70	-3.1	41,147	-0.01%
2024/04/17	3.6	31.52	8	31.24	31.50	-4.4	40,960	-0.01%
2024/04/16	22	31.22	62	31.04	30.95	-39.9	40,923	-0.10%
2024/04/15	3.2	31.96	0.4	31.85	31.95	2.8	40,429	0.01%
2024/04/12	4.1	31.78	0.3	31.95	31.75	3.8	40,770	0.01%
2024/04/11	4.2	31.62	2	31.75	31.95	2.2	40,863	0.01%
2024/04/10	30	31.91	1.2	32.03	31.85	28.8	41,139	0.07%
2024/04/09	4	32.06	8.1	32.16	32.15	-4.1	41,635	-0.01%
2024/04/08	4.6	32.11	25.4	32.02	32.05	-20.8	41,979	-0.05%
2024/04/03	68.4	31.73	61.2	31.65	31.45	7.2	41,810	0.02%
2024/04/02	7.2	31.74	7.5	31.80	31.80	-0.3	41,734	0.00%
2024/04/01	34.1	31.89	6.3	31.77	31.65	27.8	41,763	0.07%
2024/03/29	2	32.72	13.2	32.77	33.05	-11.2	41,294	-0.03%
2024/03/28	2	32.15	0.3	32.26	32.40	1.7	40,295	0.00%
2024/03/27	0.9	32.40	11.1	32.32	32.60	-10.2	39,833	-0.03%
2024/03/26	0.2	31.98	1.1	31.95	31.80	-0.9	39,715	0.00%
2024/03/25	9.1	31.73	20	31.90	31.70	-10.9	40,159	-0.03%
2024/03/22	1.1	31.98	9.3	32.25	31.90	-8.2	40,539	-0.02%
2024/03/21	4.2	31.92	21.2	31.96	31.95	-17	40,415	-0.04%
2024/03/20	11.1	31.42	36	31.27	31.25	-24.9	40,546	-0.06%
2024/03/19	2.4	31.65	5.5	31.47	31.75	-3.1	40,945	-0.01%
2024/03/18	7.2	31.42	2	31.50	31.50	5.2	40,987	0.01%
2024/03/15	1.1	31.25	9.8	31.72	31.75	-8.6	41,028	-0.02%
2024/03/14	33	32.00	24.6	31.97	32.00	8.4	40,281	0.02%
2024/03/13	1	30.82	54.5	31.18	31.85	-53.5	40,118	-0.13%
2024/03/12	0.1	30.30	4.2	30.37	30.45	-4.1	38,730	-0.01%
2024/03/11	2.9	30.05	6.9	30.20	30.30	-4	38,819	-0.01%
2024/03/08	7	30.05	27.6	30.05	30.20	-20.6	38,852	-0.05%
2024/03/07	1.1	29.76	5.2	29.62	29.80	-4	38,308	-0.01%
2024/03/06	1.5	29.48	5	29.49	29.50	-3.5	38,080	-0.01%
2024/03/05	2.1	29.10	6.1	29.13	29.15	-4	38,671	-0.01%
2024/03/04	2.2	29.15	0	0.00	29.20	2.2	39,027	0.01%
2024/03/01	0	29.26	1	29.25	29.05	-1	39,567	0.00%
2024/02/29	0.1	29.19	3.1	29.13	29.40	-3	39,774	-0.01%
2024/02/27	0	29.05	0	29.00	29.00	0	39,506	0.00%
2024/02/26	0	29.13	3	29.23	29.10	-3	39,708	-0.01%
2024/02/23	3	28.90	6	29.26	28.90	-3	39,946	-0.01%
2024/02/22	1	29.30	11.2	29.20	29.30	-10.2	40,476	-0.03%
2024/02/21	1.1	28.85	7	28.96	28.95	-5.9	40,628	-0.01%
2024/02/20	2	29.00	18.4	28.94	29.00	-16.4	40,852	-0.04%
2024/02/19	3	28.65	11.2	28.56	28.70	-8.1	41,036	-0.02%
2024/02/16	1.1	28.30	1	28.25	28.25	0.1	41,940	0.00%
2024/02/15	0	0.00	1	28.40	28.40	-1	42,544	0.00%
2024/02/05	2.1	28.23	1	28.35	28.15	1.1	42,264	0.00%
2024/02/02	3.2	28.26	4	28.30	28.30	-0.8	42,121	0.00%
2024/02/01	2	28.35	9.6	28.50	28.65	-7.6	41,868	-0.02%
2024/01/31	0.2	28.38	0.2	28.35	28.45	0	41,496	0.00%
2024/01/30	2	28.45	0.5	28.45	28.40	1.5	41,448	0.00%
2024/01/29	7	28.54	1.1	28.50	28.50	6	41,631	0.01%
2024/01/26	5	28.36	149	28.35	28.50	-144	42,284	-0.34%	大賣/鉅額交易
2024/01/25	2	28.08	5	28.07	28.15	-3	41,874	-0.01%
2024/01/24	3.5	27.93	0	0.00	28.00	3.5	41,763	0.01%
2024/01/23	3.1	28.05	0	28.05	28.10	3	41,710	0.01%
2024/01/22	2	28.10	8	28.14	28.20	-6	41,516	-0.01%
2024/01/19	13.1	27.84	0	0.00	27.90	13.1	41,418	0.03%
2024/01/18	102.1	27.50	4.6	27.76	27.85	97.5	41,266	0.24%	大買/
2024/01/17	13	27.62	48.2	27.62	27.55	-35.2	40,993	-0.09%
2024/01/16	19.2	27.86	8.3	27.90	27.95	10.9	40,075	0.03%
2024/01/15	0	0.00	2	28.23	28.15	-2	39,622	-0.01%
2024/01/12	4	28.07	2.4	28.14	28.05	1.7	40,082	0.00%
2024/01/11	10	28.20	5.4	28.31	28.35	4.7	40,188	0.01%
2024/01/10	9	27.87	2	28.08	28.05	7	40,432	0.02%
2024/01/09	0.1	28.29	2	28.30	28.10	-1.9	40,259	0.00%
2024/01/08	1	28.25	11	28.41	28.40	-10	40,118	-0.02%
2024/01/05	0.1	28.15	1	28.10	28.10	-0.9	39,708	0.00%
2024/01/04	1	28.20	6	28.23	28.15	-5	39,981	-0.01%
2024/01/03	1	27.90	14	28.09	28.20	-13	40,301	-0.03%
2024/01/02	6.1	28.05	4	28.08	28.35	2.1	39,794	0.01%
2023/12/29	4	28.19	5	28.23	28.35	-1	39,694	0.00%
2023/12/28	0	28.20	13.7	28.21	28.40	-13.7	40,119	-0.03%
2023/12/27	12	28.00	17	28.05	28.10	-5	39,994	-0.01%
2023/12/26	6	28.00	3.2	28.05	28.00	2.8	39,736	0.01%
2023/12/25	1	27.90	5	27.76	27.85	-4	39,749	-0.01%
2023/12/22	9	27.68	3	27.75	27.75	6	39,841	0.02%
2023/12/21	12.2	27.52	15.5	27.63	27.85	-3.3	39,823	-0.01%
2023/12/20	35.4	27.79	3.1	27.83	27.80	32.3	39,621	0.08%
2023/12/19	3.5	28.08	6	28.00	28.25	-2.5	39,245	-0.01%
2023/12/18	2	28.25	15.5	28.17	28.25	-13.5	39,215	-0.03%
2023/12/15	1.1	28.16	10	28.30	28.15	-9	39,079	-0.02%
2023/12/14	1.5	28.32	46.7	28.34	28.45	-45.1	38,507	-0.12%
2023/12/13	0	27.79	15.3	27.88	27.95	-15.2	37,644	-0.04%
2023/12/12	0.3	27.50	11.8	27.54	27.60	-11.5	37,938	-0.03%
2023/12/11	0	27.35	1.2	27.35	27.40	-1.2	37,935	0.00%
2023/12/08	2.2	27.44	35.7	27.33	27.50	-33.5	37,985	-0.09%
2023/12/07	4.2	26.81	5	26.93	26.85	-0.8	37,292	0.00%
2023/12/06	0.3	27.10	9	27.07	27.10	-8.7	37,464	-0.02%
2023/12/05	12.3	26.61	7	26.72	26.75	5.3	37,353	0.01%
2023/12/04	1.2	26.91	3.1	27.03	26.90	-1.9	37,050	-0.01%
2023/12/01	9.5	26.99	8	27.18	26.95	1.5	36,998	0.00%
2023/11/30	7	27.14	4.1	27.14	27.35	2.9	36,882	0.01%
2023/11/29	12.2	26.94	5.9	26.96	26.85	6.3	35,893	0.02%
2023/11/28	2.1	27.20	3	27.20	27.15	-1	35,403	0.00%
2023/11/27	3	27.11	10	27.03	26.70	-7	35,110	-0.02%
2023/11/24	9.1	26.82	20	26.75	26.75	-10.9	34,855	-0.03%
2023/11/23	19.2	26.85	16.4	27.10	26.85	2.8	34,580	0.01%
2023/11/22	6.3	27.14	24.4	27.06	27.20	-18.1	34,138	-0.05%
2023/11/21	10	27.15	49.4	27.09	27.05	-39.4	33,878	-0.12%
2023/11/20	6	26.59	10.8	26.72	26.85	-4.7	33,355	-0.01%
2023/11/17	0	26.80	19.8	26.82	26.85	-19.8	33,129	-0.06%
2023/11/16	2.3	26.55	24.2	26.67	26.85	-22	33,127	-0.07%
2023/11/15	5.4	26.44	55.3	26.55	26.80	-49.9	32,938	-0.15%
2023/11/14	52.1	25.91	66.1	26.09	26.15	-14	32,064	-0.04%
2023/11/13	2.2	25.58	50.1	25.65	25.60	-47.9	32,148	-0.15%
2023/11/10	32.6	25.36	18.1	25.45	25.50	14.5	32,748	0.04%
2023/11/09	11	25.30	4	25.34	25.35	7	33,119	0.02%
2023/11/08	3	25.10	10	25.17	25.10	-7	33,673	-0.02%
2023/11/07	27.2	25.23	0	25.15	25.15	27.2	33,742	0.08%
2023/11/06	10.9	25.49	129.6	25.31	25.30	-118.7	33,942	-0.35%	大賣/鉅額交易
2023/11/03	0	25.20	88.6	25.14	25.35	-88.6	34,020	-0.26%
2023/11/02	1.2	24.69	10	24.61	24.70	-8.8	33,840	-0.03%
2023/11/01	1.2	24.37	15	24.46	24.35	-13.8	34,213	-0.04%
2023/10/31	1.2	24.31	0	0.00	24.35	1.2	35,314	0.00%
2023/10/30	115.3	24.50	0	0.00	24.35	115.3	36,096	0.32%	大買/鉅額交易
2023/10/27	1.1	24.60	17	24.63	24.60	-15.9	36,463	-0.04%
2023/10/26	8.4	24.40	1	24.30	24.35	7.4	36,899	0.02%
2023/10/25	0.5	24.59	2.6	24.62	24.65	-2.1	36,740	-0.01%
2023/10/24	5.2	24.30	3	24.50	24.45	2.2	36,657	0.01%
2023/10/23	43.8	24.39	5	24.34	24.35	38.8	36,617	0.11%
2023/10/20	20.6	24.56	2	24.68	24.65	18.6	36,642	0.05%
2023/10/19	55.2	24.86	0.5	25.00	24.85	54.7	36,495	0.15%
2023/10/18	6.1	24.93	6	25.08	25.15	0.1	36,784	0.00%
2023/10/17	9.5	25.03	0.7	25.35	25.15	8.9	36,806	0.02%
2023/10/16	0.1	25.15	35.3	25.23	25.35	-35.2	37,220	-0.09%
2023/10/13	4	25.04	2	25.05	25.15	2	37,555	0.01%
2023/10/12	2	25.20	83.1	25.15	25.20	-81.1	38,011	-0.21%
2023/10/11	2	24.85	28.1	24.76	24.90	-26.1	37,994	-0.07%
2023/10/06	3.1	24.17	9	24.24	24.25	-5.9	37,359	-0.02%
2023/10/05	6.3	24.03	5	24.15	24.10	1.3	37,413	0.00%
2023/10/04	55.1	23.80	10	23.73	23.70	45.1	37,241	0.12%
2023/10/03	54.1	24.16	0	0.00	24.20	54.1	36,707	0.15%
2023/10/02	6	24.53	3.3	24.50	24.50	2.7	36,681	0.01%
2023/09/28	9.5	24.49	0	0.00	24.50	9.5	37,388	0.03%
2023/09/27	8.2	24.36	2	24.35	24.40	6.2	37,331	0.02%
2023/09/26	2.5	24.44	0	0.00	24.55	2.5	37,243	0.01%
2023/09/25	38	24.41	1	24.50	24.60	37	37,073	0.10%
2023/09/22	29.4	24.24	0	24.35	24.25	29.4	37,010	0.08%
2023/09/21	56.1	24.28	7	24.68	24.35	49.1	36,646	0.13%
2023/09/20	1.7	24.87	54	24.87	24.85	-52.3	36,037	-0.15%
2023/09/19	2	24.95	20	25.01	24.95	-18	35,721	-0.05%
2023/09/18	6	24.64	6	24.80	24.95	0	35,670	0.00%
2023/09/15	1.6	24.73	0	0.00	24.85	1.6	35,673	0.00%
2023/09/14	0	0.00	2.2	24.89	25.00	-2.2	34,978	-0.01%
2023/09/13	1	24.40	9.1	24.50	24.70	-8.1	34,861	-0.02%
2023/09/12	1.2	24.26	0.1	24.30	24.35	1.1	35,158	0.00%
2023/09/11	9.1	24.24	73	24.10	24.25	-64	35,157	-0.18%
2023/09/08	25	23.91	57	24.04	24.05	-32	35,079	-0.09%
2023/09/07	9.6	23.60	1	23.55	23.60	8.6	35,101	0.02%
2023/09/06	13.7	23.77	2	23.90	23.65	11.7	35,328	0.03%
2023/09/05	3.1	23.93	4	24.00	24.00	-1	35,773	0.00%
2023/09/04	3.1	23.84	2	23.80	23.95	1.1	35,972	0.00%
2023/09/01	45.4	23.82	0	0.00	23.80	45.4	36,246	0.13%
2023/08/31	71.5	23.72	1	23.75	23.85	70.5	36,367	0.19%
2023/08/30	2.6	23.92	2	23.85	23.90	0.6	36,238	0.00%
2023/08/29	0.4	23.83	5	24.00	24.00	-4.6	36,282	-0.01%
2023/08/28	3.1	23.75	10	23.75	23.80	-6.9	36,345	-0.02%
2023/08/25	10.1	23.57	0	0.00	23.50	10.1	37,283	0.03%
2023/08/24	3	23.83	6.1	23.86	23.85	-3.1	37,333	-0.01%
2023/08/23	4	23.55	1	23.60	23.70	3	37,180	0.01%
2023/08/22	6.5	23.62	1	23.75	23.55	5.5	37,194	0.01%
2023/08/21	1.1	23.81	8	23.86	23.85	-6.9	36,888	-0.02%
2023/08/18	7.5	23.44	37	23.27	23.35	-29.5	36,736	-0.08%
2023/08/17	57.4	23.00	21	23.10	23.25	36.4	36,714	0.10%
2023/08/16	65.2	23.35	62	23.36	23.40	3.2	36,242	0.01%
2023/08/15	61	23.98	14.4	23.93	23.90	46.6	35,831	0.13%
2023/08/14	31.1	24.31	55.1	24.29	24.30	-24	35,662	-0.07%
2023/08/11	5.5	25.00	1.6	24.92	24.90	3.8	35,686	0.01%
2023/08/10	13.3	24.74	4	24.90	24.90	9.3	35,825	0.03%
2023/08/09	13.1	24.65	7	24.86	24.80	6.1	35,631	0.02%
2023/08/08	13.5	24.57	0	0.00	24.60	13.5	35,307	0.04%
2023/08/07	26.7	24.62	0	0.00	24.60	26.7	34,790	0.08%
2023/08/04	77.4	24.75	1	24.65	24.60	76.4	34,284	0.22%
2023/08/02	19.2	26.09	6	26.06	26.15	13.2	33,138	0.04%
2023/08/01	8.4	26.18	0	0.00	26.25	8.4	32,438	0.03%
2023/07/31	20	26.42	0	0.00	26.25	20	31,924	0.06%
2023/07/28	5.2	26.29	0	0.00	26.35	5.2	31,380	0.02%
2023/07/27	3.3	26.55	10	26.59	26.60	-6.7	31,388	-0.02%
2023/07/26	8	26.56	7	26.52	26.50	1	31,543	0.00%
2023/07/25	22	26.35	0	0.00	26.35	22	31,479	0.07%
2023/07/24	2	26.10	2	26.10	26.10	0	31,318	0.00%
2023/07/21	1	26.30	2	26.58	26.45	-1	30,989	0.00%
2023/07/20	0.1	26.00	6	26.25	26.20	-5.9	30,342	-0.02%
2023/07/19	2.4	26.00	21	26.02	26.05	-18.6	29,714	-0.06%
2023/07/18	1.1	26.20	45.2	26.20	26.25	-44.1	29,118	-0.15%
2023/07/17	1	25.66	57.4	25.83	26.15	-56.4	28,487	-0.20%
2023/07/14	0	25.15	99.2	25.21	25.40	-99.2	27,827	-0.36%
2023/07/13	2.2	25.05	0.8	25.10	24.90	1.5	27,228	0.01%
2023/07/12	1	24.95	4.2	25.06	25.15	-3.2	27,253	-0.01%
2023/07/11	13	24.89	8	24.85	24.95	5	27,101	0.02%
2023/07/10	6.1	24.41	9	24.71	24.50	-2.9	27,102	-0.01%
2023/07/07	2.3	24.25	2	24.38	24.60	0.3	27,058	0.00%
2023/07/06	36.1	24.48	0	0.00	24.50	36.1	27,061	0.13%
2023/07/05	1	24.95	1	24.95	24.95	0	26,339	0.00%
2023/07/04	6	24.88	5	24.95	24.85	1	26,214	0.00%
2023/07/03	3	25.05	11.1	25.01	25.10	-8.1	26,297	-0.03%
2023/06/30	4.6	24.80	9	25.00	24.85	-4.4	26,497	-0.02%
2023/06/29	0.1	24.90	18.1	24.90	24.90	-18	26,452	-0.07%
2023/06/28	0.1	24.75	3	24.92	25.00	-2.9	26,495	-0.01%
2023/06/27	6.1	24.73	0.2	24.80	24.75	5.9	26,487	0.02%
2023/06/21	0	24.98	2	24.98	25.10	-2	26,351	-0.01%
2023/06/20	5.2	24.85	9	24.96	25.05	-3.9	26,306	-0.01%
2023/06/19	0	24.98	5.6	24.84	25.05	-5.6	26,356	-0.02%
2023/06/16	3.2	24.59	1	24.70	24.55	2.2	26,527	0.01%
2023/06/15	18.2	24.65	0.3	24.70	24.70	17.9	26,373	0.07%
2023/06/14	1.2	24.81	3	24.82	24.75	-1.9	27,373	-0.01%
2023/06/13	1.7	24.84	41.7	24.76	24.80	-40	28,420	-0.14%
2023/06/12	5	25.00	13	24.98	24.80	-7.9	28,709	-0.03%
2023/06/09	2	25.25	71.3	25.17	25.20	-69.3	29,323	-0.24%
2023/06/08	2	24.58	1.4	24.53	24.65	0.6	28,992	0.00%
2023/06/07	6.1	24.50	0.5	24.50	24.60	5.5	29,102	0.02%
2023/06/06	4	24.38	0.6	24.55	24.45	3.4	29,120	0.01%
2023/06/05	2	24.55	3.5	24.55	24.45	-1.4	29,340	0.00%
2023/06/02	10.1	24.28	2	24.40	24.30	8.1	29,560	0.03%
2023/06/01	0	24.40	2	24.50	24.30	-2	29,602	-0.01%
2023/05/31	4.1	24.34	0.5	24.35	24.30	3.6	29,580	0.01%
2023/05/30	0	0.00	5	24.60	24.50	-5	28,817	-0.02%
2023/05/29	50.3	24.30	2.1	24.37	24.40	48.2	28,781	0.17%
2023/05/26	1.1	24.15	13.4	24.11	24.10	-12.3	29,081	-0.04%
2023/05/25	10.1	24.13	8.4	24.13	24.10	1.7	28,947	0.01%
2023/05/24	15.1	24.44	1	24.30	24.50	14.1	28,934	0.05%
2023/05/23	1	24.45	23.1	24.58	24.60	-22.1	28,789	-0.08%
2023/05/22	6	24.60	28.4	24.58	24.55	-22.4	28,536	-0.08%
2023/05/19	1.4	24.29	136	24.22	24.40	-134.6	28,329	-0.48%	大賣/鉅額交易
2023/05/18	5.5	24.09	82	24.09	24.10	-76.5	28,064	-0.27%
2023/05/17	5	23.66	26	23.89	23.80	-21	28,059	-0.07%
2023/05/16	43.1	23.45	10	23.51	23.55	33.1	27,711	0.12%
2023/05/15	0	0.00	4	23.26	23.35	-4	27,531	-0.01%
2023/05/12	1.2	23.15	1	23.20	23.10	0.2	27,525	0.00%
2023/05/11	0.7	23.25	16.7	23.27	23.30	-16	27,439	-0.06%
2023/05/10	0.4	23.26	2	23.25	23.30	-1.6	27,382	-0.01%
2023/05/09	0.1	23.26	5	23.40	23.30	-4.9	27,491	-0.02%
2023/05/08	2.1	23.15	12.6	23.21	23.35	-10.5	27,613	-0.04%
2023/05/05	6.2	23.07	1.8	23.10	23.05	4.4	27,653	0.02%
2023/05/04	0.1	23.05	8	23.06	23.10	-7.9	28,121	-0.03%
2023/05/03	3	22.93	12	22.91	22.95	-9	28,317	-0.03%
2023/05/02	2.1	22.75	9.1	22.79	22.90	-6.9	28,638	-0.02%
2023/04/28	0	22.50	1	22.50	22.60	-1	29,309	0.00%
2023/04/27	1	22.40	0	0.00	22.40	1	29,437	0.00%
2023/04/26	6	22.36	3.8	22.38	22.45	2.3	29,546	0.01%
2023/04/25	3.2	22.35	3.8	22.44	22.35	-0.6	29,622	0.00%
2023/04/24	13	22.45	6	22.43	22.45	7	29,609	0.02%
2023/04/21	1.1	22.39	1	22.25	22.30	0.1	29,753	0.00%
2023/04/20	0.2	22.35	1	22.30	22.35	-0.8	29,896	0.00%
2023/04/19	2.1	22.45	5	22.45	22.45	-2.9	30,494	-0.01%
2023/04/18	1	22.45	2.1	22.45	22.40	-1.1	30,543	0.00%
2023/04/17	0	22.47	0	22.45	22.50	0	31,004	0.00%
2023/04/14	0.1	22.30	38.6	22.29	22.50	-38.5	30,952	-0.12%
2023/04/13	2	22.20	76	22.29	22.30	-74	30,912	-0.24%
2023/04/12	4.1	21.99	11.4	21.91	22.00	-7.3	30,712	-0.02%
2023/04/11	4.7	21.79	0	21.80	21.85	4.7	30,671	0.02%
2023/04/10	4.1	21.78	10.1	21.80	21.80	-6.1	30,480	-0.02%
2023/04/07	4.3	21.70	2	21.70	21.70	2.3	30,451	0.01%
2023/04/06	2.2	21.75	10	21.75	21.70	-7.8	30,326	-0.03%
2023/03/31	9	21.82	2.4	21.87	21.85	6.6	30,257	0.02%
2023/03/30	3.1	21.62	0	0.00	21.65	3.1	30,650	0.01%
2023/03/29	1	21.70	1.6	21.70	21.70	-0.6	31,339	0.00%
2023/03/28	17.3	21.51	16.9	21.55	21.50	0.4	32,113	0.00%
2023/03/27	5	21.44	0	0.00	21.45	5	32,846	0.02%
2023/03/24	127	21.35	106	21.45	21.40	21	34,098	0.06%	大買/大賣/
2023/03/23	18.1	21.39	32	21.45	21.55	-13.9	34,348	-0.04%
2023/03/22	16.3	21.33	27	21.24	21.35	-10.7	34,662	-0.03%
2023/03/21	65.3	21.10	2.3	21.16	21.05	63	34,799	0.18%
2023/03/20	160.2	20.86	129.4	20.93	21.00	30.8	34,685	0.09%	大買/大賣/
2023/03/17	195.1	21.03	21	20.95	20.85	174.1	34,460	0.51%	大買/鉅額交易
2023/03/16	70.5	21.02	9	21.07	20.90	61.5	33,537	0.18%
2023/03/15	21	21.68	1	21.70	21.55	20	33,106	0.06%
2023/03/14	53.5	21.80	0	0.00	21.70	53.5	33,006	0.16%
2023/03/13	67.6	22.15	0	0.00	22.20	67.6	32,321	0.21%
2023/03/10	39.2	22.28	30.2	22.28	22.25	9.1	32,225	0.03%
2023/03/09	108.6	22.74	100.9	22.50	22.50	7.8	32,297	0.02%	大買/
2023/03/08	20.3	22.52	2	22.65	22.75	18.3	33,172	0.06%
2023/03/07	14.1	22.62	6.3	22.67	22.65	7.8	33,327	0.02%
2023/03/06	2.3	22.51	0.3	22.65	22.55	2	33,101	0.01%
2023/03/03	5.7	22.44	0.2	22.45	22.40	5.4	33,055	0.02%
2023/03/02	2.6	22.46	0	0.00	22.55	2.6	33,368	0.01%
2023/03/01	0.1	22.70	0	0.00	22.70	0.1	34,039	0.00%
2023/02/24	4.3	22.84	2	22.80	22.75	2.3	34,090	0.01%
2023/02/23	6	22.85	13	22.83	22.85	-7	34,022	-0.02%
2023/02/22	1	22.80	0.9	22.85	22.80	0.1	34,302	0.00%
2023/02/21	0.1	22.85	0	0.00	22.80	0.1	34,319	0.00%
2023/02/20	0.1	22.90	1	22.90	22.95	-0.9	34,675	0.00%
2023/02/17	0.3	22.80	4	22.75	22.75	-3.8	35,011	-0.01%
2023/02/16	5.1	22.69	15	22.65	22.70	-9.9	35,347	-0.03%
2023/02/15	15.7	22.67	8	22.68	22.55	7.7	35,906	0.02%
2023/02/14	0.2	22.80	8.5	22.91	22.90	-8.3	35,542	-0.02%
2023/02/13	0.8	22.46	11	22.51	22.75	-10.2	35,761	-0.03%
2023/02/10	14.7	22.40	3	22.47	22.45	11.7	35,821	0.03%
2023/02/09	6	22.33	0	0.00	22.30	6	35,978	0.02%
2023/02/08	7.5	22.35	5	22.37	22.40	2.5	35,999	0.01%
2023/02/07	12.8	22.38	8	22.47	22.30	4.8	36,182	0.01%
2023/02/06	38.5	22.38	4	22.39	22.35	34.5	36,204	0.10%
2023/02/03	13.7	22.42	7	22.44	22.40	6.7	36,347	0.02%
2023/02/02	37.6	22.53	20	22.59	22.50	17.6	36,284	0.05%
2023/02/01	15.6	22.65	7	22.73	22.75	8.6	35,941	0.02%
2023/01/31	2.1	22.93	3	23.13	22.85	-0.9	35,988	0.00%
2023/01/30	28.4	23.09	48.6	23.19	23.20	-20.3	35,795	-0.06%
2023/01/17	1.3	23.17	5	23.13	23.20	-3.7	35,026	-0.01%
2023/01/16	0.4	23.15	3	23.07	23.05	-2.6	35,085	-0.01%
2023/01/13	101.2	22.90	102.2	22.80	22.80	-1	35,071	0.00%	大買/大賣/
2023/01/12	6	22.86	0	0.00	22.90	6	35,746	0.02%
2023/01/11	12	23.10	7	23.10	23.10	5	36,145	0.01%
2023/01/10	2	23.03	4.4	23.00	23.15	-2.4	36,281	-0.01%
2023/01/09	1	22.95	69.5	23.02	23.15	-68.5	36,241	-0.19%
2023/01/06	13	22.64	4	22.61	22.60	9	36,142	0.02%
2023/01/05	0.1	22.54	0.6	22.50	22.60	-0.5	36,911	0.00%
2023/01/04	0	0.00	1.1	22.25	22.35	-1.1	36,655	0.00%
2023/01/03	2.1	21.89	2	22.05	22.15	0.1	37,051	0.00%
2022/12/30	1.1	22.25	0	0.00	22.10	1.1	37,123	0.00%
2022/12/29	24	21.94	0	0.00	21.90	24	37,390	0.06%
2022/12/28	10	22.00	5	22.25	22.15	5	37,930	0.01%
2022/12/27	0.2	22.25	0	0.00	22.25	0.2	38,289	0.00%
2022/12/23	3	21.73	5	21.85	21.90	-2	40,064	0.00%
2022/12/22	0.2	21.85	0	0.00	22.15	0.2	40,898	0.00%
2022/12/21	14.2	21.76	2	21.70	21.70	12.2	41,362	0.03%
2022/12/20	116	21.90	100.6	22.00	21.90	15.4	41,361	0.04%	大買/
2022/12/19	26	22.08	6	22.08	22.05	20	40,751	0.05%
2022/12/16	116	22.44	100	22.65	22.25	16	40,189	0.04%	大買/
2022/12/15	104	22.65	100	22.85	22.75	4	39,518	0.01%	大買/
2022/12/14	0	0.00	0.3	22.95	22.90	-0.3	39,290	0.00%
2022/12/09	104	22.60	110	22.79	22.70	-6	39,501	-0.02%	大買/大賣/
2022/12/08	4	22.80	6	22.80	22.80	-2	39,500	-0.01%
2022/12/07	3	23.08	91.7	23.11	23.05	-88.7	39,805	-0.22%
2022/12/06	3	22.47	61.5	22.41	22.40	-58.5	39,379	-0.15%
2022/12/05	0	0.00	1	22.80	22.75	-1	39,214	0.00%
2022/12/02	15	22.52	1	22.50	22.50	14	39,140	0.04%
2022/12/01	112.4	23.08	41.1	22.76	22.60	71.3	39,480	0.18%	大買/
2022/11/30	106.1	22.82	125.6	23.16	23.00	-19.5	39,128	-0.05%	大買/大賣/
2022/11/29	3.1	22.41	7.1	22.72	22.85	-4	38,153	-0.01%
2022/11/28	123	22.10	106.1	22.34	22.20	16.9	37,723	0.04%	大買/大賣/
2022/11/25	1	22.55	8	22.53	22.40	-7	37,853	-0.02%
2022/11/24	72.5	22.42	66.3	22.49	22.45	6.2	38,158	0.02%
2022/11/23	3.3	22.46	22	22.43	22.55	-18.7	38,123	-0.05%
2022/11/22	8.3	21.37	10	21.41	21.65	-1.7	37,540	0.00%
2022/11/21	106.1	21.30	120	21.34	21.40	-13.9	37,520	-0.04%	大買/大賣/
2022/11/18	109.2	21.44	109.5	21.40	21.40	-0.4	37,471	0.00%	大買/大賣/
2022/11/17	13.1	21.63	15.3	21.63	21.65	-2.2	37,576	-0.01%
2022/11/16	3.1	21.70	4	21.93	21.80	-0.9	37,739	0.00%
2022/11/15	104.1	21.51	139.1	21.79	22.00	-35	37,538	-0.09%	大買/大賣/
2022/11/14	23.5	21.80	13.3	21.88	21.70	10.2	37,461	0.03%
2022/11/11	24.3	21.74	14.4	21.67	21.85	10	37,305	0.03%
2022/11/10	0.4	21.13	1	21.15	21.15	-0.6	37,003	0.00%
2022/11/09	13.9	21.04	5.2	21.13	21.20	8.7	37,240	0.02%
2022/11/08	7	21.51	6	21.52	21.55	1	36,802	0.00%
2022/11/07	1	21.25	6	21.18	21.45	-5	36,762	-0.01%
2022/11/04	1.2	20.81	0	0.00	20.90	1.2	36,886	0.00%
2022/11/03	83.2	20.61	75	20.65	20.55	8.2	37,187	0.02%
2022/11/02	26	20.98	0	0.00	20.85	26	37,302	0.07%
2022/11/01	0	0.00	18.1	20.98	21.10	-18.1	37,236	-0.05%
2022/10/31	8	20.55	4	20.70	20.40	4	37,321	0.01%
2022/10/28	3	20.35	4	20.60	20.55	-1	37,268	0.00%
2022/10/27	21.3	20.70	3	20.70	20.55	18.3	37,391	0.05%
2022/10/26	24	20.48	2.1	20.30	20.35	21.9	37,477	0.06%
2022/10/25	3.2	19.81	2	20.00	20.00	1.2	37,284	0.00%
2022/10/24	12.7	20.00	23	20.04	19.90	-10.3	37,507	-0.03%
2022/10/21	0	19.85	4	19.96	20.00	-4	37,362	-0.01%
2022/10/20	19.1	19.53	6	19.58	19.70	13.1	37,386	0.04%
2022/10/19	15.9	19.87	5	20.15	19.90	10.9	36,856	0.03%
2022/10/18	11.1	20.07	0	0.00	20.10	11.1	36,666	0.03%
2022/10/17	0	20.00	1	19.95	19.80	-1	36,799	0.00%
2022/10/14	14.3	19.89	0	0.00	19.80	14.3	37,156	0.04%
2022/10/13	95.4	19.81	11.1	19.70	19.65	84.3	37,479	0.22%
2022/10/12	3.4	20.23	1	20.35	20.25	2.4	37,051	0.01%
2022/10/11	14.1	20.11	80.1	20.08	20.10	-66.1	37,553	-0.18%
2022/10/07	11.4	20.44	25.6	20.49	20.45	-14.1	37,778	-0.04%
2022/10/06	46	20.55	2	20.55	20.60	44	38,698	0.11%
2022/10/05	40	20.66	2	20.68	20.50	38	39,600	0.10%
2022/10/04	9	20.19	10.4	20.18	20.15	-1.4	39,489	0.00%
2022/10/03	15.7	19.75	0	0.00	19.70	15.7	39,279	0.04%
2022/09/30	40.4	19.87	7	19.88	19.85	33.4	39,035	0.09%
2022/09/29	22.3	20.09	9	20.12	20.05	13.3	38,420	0.03%
2022/09/28	17.9	20.29	5.2	20.23	20.10	12.7	38,398	0.03%
2022/09/27	95.1	21.02	39	20.80	20.75	56.1	37,734	0.15%
2022/09/26	13.2	21.35	0	0.00	21.25	13.2	37,481	0.04%
2022/09/23	8	21.60	1	21.70	21.65	7	38,139	0.02%
2022/09/22	21.2	21.62	6	21.63	21.60	15.2	38,352	0.04%
2022/09/21	13.8	22.04	1	22.10	22.05	12.8	38,110	0.03%
2022/09/20	5.4	22.23	0	0.00	22.20	5.4	38,087	0.01%
2022/09/19	7.1	22.22	22	22.20	22.15	-14.9	38,054	-0.04%
2022/09/16	31.1	22.13	0	0.00	22.10	31.1	37,980	0.08%
2022/09/15	9	22.27	5	22.27	22.30	4	37,330	0.01%
2022/09/14	53.1	22.40	13.5	22.38	22.30	39.6	37,527	0.11%
2022/09/13	22.6	22.83	14	22.91	22.75	8.6	37,514	0.02%
2022/09/12	8.2	22.96	2	22.95	22.90	6.2	37,684	0.02%
2022/09/08	0.1	22.85	1	22.80	22.90	-0.9	38,143	0.00%
2022/09/07	31.1	22.96	5	22.90	22.80	26.1	38,832	0.07%
2022/09/06	3	23.38	1.3	23.45	23.40	1.7	38,851	0.00%
2022/09/05	10	23.25	0	0.00	23.25	10	39,338	0.03%
2022/09/02	13.9	22.99	0	0.00	22.90	13.9	39,793	0.04%
2022/09/01	19.2	22.99	1	23.20	23.05	18.2	40,102	0.05%
2022/08/31	3	23.37	1	23.55	23.50	2	40,481	0.00%
2022/08/30	14.6	23.29	12	23.39	23.25	2.6	40,094	0.01%
2022/08/29	3.1	23.44	1	23.40	23.50	2.1	39,792	0.01%
2022/08/26	9.1	23.94	20	23.90	23.85	-10.9	39,689	-0.03%
2022/08/25	25	23.80	0	0.00	23.75	25	39,795	0.06%
2022/08/24	12.2	23.58	1	23.45	23.45	11.2	39,974	0.03%
2022/08/23	12.3	23.90	25	24.10	23.80	-12.7	43,093	-0.03%
2022/08/22	1.2	24.33	50.5	24.45	24.35	-49.3	44,016	-0.11%
2022/08/19	53.4	24.65	13.4	24.63	24.60	40	44,991	0.09%
2022/08/18	71.8	24.70	23	24.46	24.45	48.8	45,094	0.11%
2022/08/17	12.6	24.77	3.5	24.73	24.90	9.1	45,265	0.02%
2022/08/16	4.1	24.57	2	24.55	24.55	2.1	45,351	0.00%
2022/08/15	5.1	24.30	3	24.25	24.25	2.1	45,511	0.00%
2022/08/12	6	24.03	1	24.05	24.10	5	45,862	0.01%
2022/08/11	6.9	23.99	4	23.81	24.05	2.9	46,417	0.01%
2022/08/10	55	23.46	2.7	23.41	23.55	52.3	46,625	0.11%
2022/08/09	13	23.37	0	0.00	23.30	13	46,849	0.03%
2022/08/08	4.1	23.01	3	23.05	23.10	1	47,093	0.00%
2022/08/05	2	22.85	8.8	22.65	23.00	-6.8	47,952	-0.01%
2022/08/04	10.1	22.17	0.1	22.40	22.25	10	48,357	0.02%
2022/08/03	1.1	22.31	0.3	22.40	22.30	0.8	48,627	0.00%
2022/08/02	8.7	22.48	0	0.00	22.45	8.7	49,045	0.02%
2022/08/01	1.1	22.86	1.1	22.67	22.95	0	49,276	0.00%
2022/07/29	7.8	22.92	0.1	23.05	22.95	7.7	49,904	0.02%
2022/07/28	51	23.03	51.1	23.15	23.20	-0.1	50,145	0.00%
2022/07/27	0	0.00	2	22.98	22.95	-2	50,004	0.00%
2022/07/26	25.7	22.95	7	22.91	22.95	18.7	50,007	0.04%
2022/07/25	2.1	22.75	40.1	22.78	22.70	-38.1	50,025	-0.08%
2022/07/22	22	22.73	0	0.00	22.75	22	50,265	0.04%
2022/07/21	0	22.25	0	22.65	22.65	0	50,606	0.00%
2022/07/20	76.3	22.51	73	22.30	22.25	3.3	50,794	0.01%
2022/07/19	3.1	22.16	0.1	22.30	22.20	3.1	50,687	0.01%
2022/07/18	6.6	22.20	4	22.23	22.30	2.6	51,013	0.00%
2022/07/15	84.6	21.82	1	21.80	21.80	83.6	50,644	0.17%
2022/07/14	27.2	22.32	12	22.24	22.25	15.2	50,425	0.03%
2022/07/13	38.2	23.51	14	23.49	23.45	24.2	49,828	0.05%
2022/07/12	32.6	23.01	2	23.20	22.95	30.6	49,189	0.06%
2022/07/11	13	23.80	0	0.00	23.65	13	49,079	0.03%
2022/07/08	8	23.93	5	23.80	23.85	3	49,584	0.01%
2022/07/07	0.7	23.95	1	23.95	23.70	-0.3	49,762	0.00%
2022/07/06	39.8	23.62	85	23.58	23.50	-45.2	50,021	-0.09%
2022/07/05	26	24.19	18	24.20	24.30	8	49,644	0.02%
2022/07/04	7.1	24.29	0	0.00	24.30	7.1	49,813	0.01%
2022/07/01	65.1	24.92	74	24.55	24.60	-8.9	51,056	-0.02%
2022/06/30	5.2	25.23	12	25.27	25.10	-6.8	51,643	-0.01%
2022/06/29	10.2	25.60	2	25.55	25.80	8.2	51,917	0.02%
2022/06/28	13	25.75	0	0.00	25.80	13	52,170	0.02%
2022/06/27	1	26.40	1	26.20	26.20	0	52,607	0.00%
2022/06/24	1	26.30	2.4	26.25	26.30	-1.4	52,432	0.00%
2022/06/23	2	25.75	1	26.15	26.05	1	52,483	0.00%
2022/06/22	7	26.08	0	0.00	26.05	7	52,405	0.01%
2022/06/21	0	0.00	5	26.24	26.45	-5	52,380	-0.01%
2022/06/20	8	25.79	4	25.80	25.50	4	52,656	0.01%
2022/06/17	4	26.03	4.1	26.15	26.00	-0.1	52,494	0.00%
2022/06/16	52.5	26.84	54	26.62	26.60	-1.5	52,312	0.00%
2022/06/15	4.2	26.09	5	26.23	26.30	-0.8	52,759	0.00%
2022/06/14	5.1	25.91	7	25.84	26.00	-1.9	53,021	0.00%
2022/06/13	29.1	25.40	19	25.46	25.55	10.1	52,770	0.02%
2022/06/10	38	25.79	44	25.82	26.00	-6	52,499	-0.01%
2022/06/09	38.4	26.10	9	26.07	25.85	29.4	52,248	0.06%
2022/06/08	4	26.80	9	26.82	26.75	-5	51,486	-0.01%
2022/06/07	3	26.57	2	26.65	26.55	1	51,853	0.00%
2022/06/06	0.3	26.65	2	26.83	26.85	-1.7	52,387	0.00%
2022/06/02	106	26.32	106	26.60	26.60	0	53,198	0.00%	大買/大賣/
2022/06/01	7.1	26.67	8	26.72	26.55	-0.9	54,359	0.00%
2022/05/31	118.1	26.57	110	26.57	27.15	8.1	54,651	0.01%	大買/大賣/
2022/05/30	107.3	26.60	107	26.89	27.10	0.3	51,544	0.00%	大買/大賣/
2022/05/27	6.2	26.37	60.3	26.47	26.60	-54.1	50,778	-0.11%
2022/05/26	13.5	25.44	1	25.20	25.30	12.5	50,891	0.02%
2022/05/25	2.2	25.29	0	0.00	25.35	2.2	51,632	0.00%
2022/05/24	52.4	25.69	74	25.59	25.55	-21.7	52,700	-0.04%
2022/05/23	9.1	25.42	5.1	25.33	25.45	4	52,523	0.01%
2022/05/20	13	25.44	12	25.45	25.45	1	52,738	0.00%
2022/05/19	43.5	25.29	18	25.38	25.30	25.5	52,434	0.05%
2022/05/18	9.2	25.85	3.2	25.97	26.10	6	51,969	0.01%
2022/05/17	12.3	25.52	8	25.68	25.50	4.3	52,002	0.01%
2022/05/16	3.4	25.57	5	25.54	25.70	-1.6	52,112	0.00%
2022/05/13	21.6	25.82	14	25.90	25.80	7.6	51,999	0.01%
2022/05/12	41.9	26.22	33.5	26.19	26.05	8.4	51,405	0.02%
2022/05/11	8	27.00	0	0.00	27.10	8	51,084	0.02%
2022/05/10	7.6	27.19	13.1	27.36	27.55	-5.5	51,342	-0.01%
2022/05/09	7.3	27.31	14	27.39	27.30	-6.7	51,224	-0.01%
2022/05/06	19.3	27.56	25	27.73	28.00	-5.7	51,525	-0.01%
2022/05/05	50	28.19	114	28.41	28.05	-64	52,080	-0.12%	大賣/
2022/05/04	3	28.85	34	28.91	28.90	-31	51,753	-0.06%
2022/05/03	2.2	28.90	2	28.90	28.75	0.2	52,196	0.00%
2022/04/29	4	29.02	2	29.10	29.25	2	52,517	0.00%
2022/04/28	10.3	28.67	6	28.82	29.00	4.3	52,771	0.01%
2022/04/27	8.4	29.05	10.4	29.16	28.90	-2.1	52,740	0.00%
2022/04/26	3.3	29.54	26.2	29.45	29.70	-22.9	52,882	-0.04%
2022/04/25	31.4	28.87	8.4	29.05	29.10	23.1	52,663	0.04%
2022/04/22	16.8	29.04	9.5	28.97	29.45	7.3	52,476	0.01%
2022/04/21	8.5	28.77	2	28.85	28.75	6.5	52,787	0.01%
2022/04/20	1	28.85	3.1	28.90	29.20	-2.1	54,276	0.00%
2022/04/19	11.2	29.00	21.3	28.98	28.95	-10.1	54,643	-0.02%
2022/04/18	53.6	28.67	77	28.70	28.75	-23.4	55,421	-0.04%
2022/04/15	23.7	29.18	11.4	29.38	29.35	12.3	55,161	0.02%
2022/04/14	46.4	29.72	12.7	29.64	29.45	33.7	55,199	0.06%
2022/04/13	25.8	30.27	8.6	30.30	30.35	17.2	54,960	0.03%
2022/04/12	23.1	30.50	86.5	30.57	30.70	-63.4	54,588	-0.12%
2022/04/11	140	30.73	6.3	30.48	30.45	133.7	54,014	0.25%	大買/鉅額交易
2022/04/08	73	30.32	103	30.49	30.50	-30	53,483	-0.06%	大賣/
2022/04/07	57.8	30.65	30.8	30.57	30.35	26.9	52,910	0.05%
2022/04/06	71.9	30.06	17.1	30.05	30.15	54.8	51,305	0.11%
2022/04/01	85	29.44	7.5	29.77	29.85	77.5	49,861	0.16%
2022/03/31	2.1	29.35	30	29.37	29.40	-27.9	49,092	-0.06%
2022/03/30	2.4	29.06	19.7	29.04	29.00	-17.3	48,418	-0.04%
2022/03/29	8	28.80	3	28.83	28.80	5	47,964	0.01%
2022/03/28	10.2	28.63	20	28.71	29.00	-9.8	48,207	-0.02%
2022/03/25	2.1	28.95	6.1	28.97	29.00	-4	48,151	-0.01%
2022/03/24	56	29.11	62	29.15	29.15	-6	48,056	-0.01%
2022/03/23	2	29.10	30.8	28.99	29.20	-28.7	48,030	-0.06%
2022/03/22	6.1	28.41	12.7	28.41	28.55	-6.6	47,386	-0.01%
2022/03/21	2.5	28.30	9	28.35	28.30	-6.5	47,093	-0.01%
2022/03/18	90.1	28.26	81	28.20	28.15	9.1	46,789	0.02%
2022/03/17	5.3	27.55	23.7	27.58	27.60	-18.5	45,712	-0.04%
2022/03/16	7	26.70	3	26.82	26.95	4	45,111	0.01%
2022/03/15	7	26.55	8	26.65	26.60	-1	44,878	0.00%
2022/03/14	18	26.77	47.2	26.62	26.80	-29.2	45,252	-0.06%
2022/03/11	13.1	26.57	7	26.59	26.50	6.1	45,719	0.01%
2022/03/10	4.7	26.62	26	26.63	26.80	-21.3	45,980	-0.05%
2022/03/09	21.5	25.90	8.4	25.85	25.75	13.1	46,095	0.03%
2022/03/08	60.3	25.75	11	25.76	25.60	49.3	45,964	0.11%
2022/03/07	70.4	26.17	49	26.29	26.25	21.4	45,170	0.05%
2022/03/04	9.8	27.41	2	27.40	27.35	7.8	44,605	0.02%
2022/03/03	0.2	27.95	1	27.80	27.95	-0.8	44,184	0.00%
2022/03/02	9	27.81	6	27.76	27.95	3	44,067	0.01%
2022/03/01	18.4	27.60	6.7	27.56	27.75	11.7	44,046	0.03%
2022/02/25	17.3	26.78	29	26.91	27.15	-11.7	43,248	-0.03%
2022/02/24	75.6	26.99	20	26.95	26.90	55.6	42,362	0.13%
2022/02/23	11.3	27.67	17	27.89	27.80	-5.7	40,992	-0.01%
2022/02/22	40.4	27.76	33.1	27.68	27.85	7.3	41,082	0.02%
2022/02/21	9	28.19	1	28.30	28.35	8	40,847	0.02%
2022/02/18	11.3	28.31	2	28.35	28.35	9.3	41,144	0.02%
2022/02/17	51.3	28.40	54	28.40	28.45	-2.7	41,111	-0.01%
2022/02/16	12.5	28.28	0	0.00	28.20	12.5	40,784	0.03%
2022/02/15	26.2	28.35	10	28.30	28.15	16.2	40,242	0.04%
2022/02/14	106.1	28.35	103	28.55	28.65	3.1	39,948	0.01%	大買/大賣/
2022/02/11	10.1	28.60	3	28.68	28.85	7.1	39,558	0.02%
2022/02/10	12.1	28.58	3	28.68	28.85	9.1	39,375	0.02%
2022/02/09	9	28.83	7.7	28.82	28.90	1.4	38,799	0.00%
2022/02/08	27.5	28.44	38.5	28.57	28.70	-11	38,318	-0.03%
2022/02/07	13	28.29	19	28.40	28.50	-6	37,643	-0.02%
2022/01/26	1	27.50	12	27.54	27.60	-11	36,413	-0.03%
2022/01/25	10.2	27.12	7.1	27.06	27.25	3.1	36,212	0.01%
2022/01/24	7.1	27.05	8.1	27.07	27.50	-1	35,877	0.00%
2022/01/21	33.7	27.25	6.5	27.18	27.40	27.2	35,482	0.08%
2022/01/20	12.2	27.64	4	27.64	27.70	8.2	34,989	0.02%
2022/01/19	9.6	27.77	2.1	28.04	27.80	7.5	34,687	0.02%
2022/01/18	4	27.95	11.1	27.86	27.90	-7.1	34,083	-0.02%
2022/01/17	9	27.82	3	27.73	27.80	6	33,806	0.02%
2022/01/14	39.3	27.88	60	27.83	27.90	-20.7	33,758	-0.06%
2022/01/13	4.6	28.26	29	28.16	28.45	-24.4	33,519	-0.07%
2022/01/12	38.1	27.42	16.1	27.31	27.40	22	32,036	0.07%
2022/01/11	2	27.15	34.4	26.99	27.40	-32.4	31,414	-0.10%
2022/01/10	27.1	26.31	0	0.00	26.40	27.1	30,637	0.09%
2022/01/07	44.7	26.33	3.6	26.29	26.30	41.1	30,625	0.13%
2022/01/06	7.2	26.19	1	26.15	26.20	6.2	30,273	0.02%
2022/01/05	2	25.88	0	0.00	26.05	2	29,814	0.01%
2022/01/04	1	25.80	10	25.80	25.95	-9	29,971	-0.03%
2022/01/03	35.9	25.75	0.1	25.89	25.75	35.8	29,966	0.12%
2021/12/30	6.1	25.97	1	26.00	25.95	5.1	30,503	0.02%
2021/12/29	4	26.02	7	25.97	26.10	-3	30,879	-0.01%
2021/12/28	4.3	25.84	9.1	25.92	25.95	-4.8	31,034	-0.02%
2021/12/27	1	25.85	1	25.80	25.80	0	31,043	0.00%
2021/12/24	0	0.00	3	25.93	25.85	-3	31,571	-0.01%
2021/12/23	3	25.82	8.1	25.81	25.90	-5.1	31,987	-0.02%
2021/12/22	9.3	25.85	0	0.00	25.80	9.3	32,059	0.03%
2021/12/21	3	25.58	10	25.75	25.65	-7	32,072	-0.02%
2021/12/20	5.4	25.31	2.1	25.31	25.35	3.2	32,028	0.01%
2021/12/16	9	25.43	0	0.00	25.50	9	32,351	0.03%
2021/12/15	2	25.35	0.6	25.55	25.35	1.4	32,803	0.00%
2021/12/14	66.3	25.49	65	25.45	25.55	1.3	33,573	0.00%
2021/12/13	5	25.84	4	25.75	25.85	1	34,321	0.00%
2021/12/10	6	25.89	11	25.88	25.95	-5	34,337	-0.01%
2021/12/09	5.2	25.78	1	25.90	25.90	4.2	34,485	0.01%
2021/12/08	3	25.83	2.4	25.83	25.95	0.6	34,539	0.00%
2021/12/07	3.5	25.72	4.1	25.66	26.00	-0.6	33,932	0.00%
2021/12/06	3	25.38	0	0.00	25.45	3	33,351	0.01%
2021/12/03	0	0.00	10.7	25.07	25.20	-10.7	33,150	-0.03%
2021/12/02	0	0.00	3.1	24.92	25.00	-3.1	32,490	-0.01%
2021/12/01	0	0.00	0.6	24.75	24.85	-0.6	31,937	0.00%
2021/11/30	11.2	24.40	1.1	24.30	24.40	10.1	31,777	0.03%
2021/11/29	23.4	24.29	3.3	24.29	24.30	20.1	31,012	0.06%
2021/11/26	6.4	24.60	14	24.64	24.70	-7.7	30,927	-0.02%
2021/11/25	13	24.84	23	24.77	24.95	-10	31,206	-0.03%
2021/11/24	19	24.84	3	24.77	24.80	16	31,106	0.05%
2021/11/23	6	24.43	0	0.00	24.50	6	31,063	0.02%
2021/11/22	3	24.32	69.5	24.35	24.40	-66.5	31,119	-0.21%
2021/11/19	46.1	24.38	3.4	24.32	24.25	42.7	31,263	0.14%
2021/11/18	5.7	24.68	5	24.61	24.75	0.7	31,198	0.00%
2021/11/17	9	24.31	6	24.34	24.45	3	31,080	0.01%
2021/11/16	1.9	23.95	1	24.00	24.05	0.9	30,878	0.00%
2021/11/15	11	23.83	33	23.79	24.00	-22	31,057	-0.07%
2021/11/12	10	23.65	44	23.67	23.70	-34	30,892	-0.11%
2021/11/11	6.2	23.52	16	23.50	23.60	-9.8	31,098	-0.03%
2021/11/10	0	0.00	1.8	23.51	23.55	-1.8	32,063	-0.01%
2021/11/09	0	0.00	3	23.53	23.55	-3	33,086	-0.01%
2021/11/08	5	23.30	2	23.40	23.40	3	33,500	0.01%
2021/11/05	1	23.20	0	0.00	23.20	1	33,717	0.00%
2021/11/04	12	23.35	2.9	23.39	23.25	9.1	33,798	0.03%
2021/11/03	0.2	23.20	59	23.25	23.35	-58.8	33,795	-0.17%
2021/11/02	1.1	23.10	0.1	23.15	23.10	1	34,050	0.00%
2021/11/01	3.5	23.19	2	22.95	23.05	1.5	34,278	0.00%
2021/10/29	12	23.20	1	23.20	23.20	11	34,215	0.03%
2021/10/28	4.1	23.29	0.9	23.35	23.40	3.2	34,225	0.01%
2021/10/27	53	23.35	4.5	23.33	23.40	48.5	34,355	0.14%
2021/10/26	0	0.00	50	23.65	23.55	-50	34,437	-0.15%
2021/10/25	0	0.00	2	23.55	23.55	-2	34,263	-0.01%
2021/10/22	1	23.45	7.5	23.48	23.55	-6.5	34,316	-0.02%
2021/10/21	0.4	23.20	115.5	23.16	23.40	-115.1	33,922	-0.34%	大賣/鉅額交易
2021/10/20	1	23.05	8	23.09	23.00	-7	33,272	-0.02%
2021/10/19	20	23.06	1	23.00	23.00	19	33,057	0.06%
2021/10/18	0.3	23.05	27	23.06	23.05	-26.7	32,921	-0.08%
2021/10/15	0	0.00	21.1	22.97	23.00	-21.1	32,613	-0.06%
2021/10/13	2.3	22.73	1	22.80	22.85	1.3	32,941	0.00%
2021/10/12	12	22.67	1	22.70	22.90	11	33,807	0.03%
2021/10/08	0	0.00	20	22.85	22.90	-20	33,738	-0.06%
2021/10/07	2	22.85	18	22.98	22.85	-16	33,870	-0.05%
2021/10/06	20	22.50	3	22.65	22.70	17	33,628	0.05%
2021/10/05	1.5	22.42	10	22.39	22.45	-8.5	33,576	-0.03%
2021/10/04	2	22.35	3.3	22.33	22.40	-1.3	33,626	0.00%
2021/10/01	17.3	22.49	34	22.41	22.50	-16.7	33,881	-0.05%
2021/09/30	0	0.00	20	22.90	22.90	-20	33,630	-0.06%
2021/09/29	4	22.59	5.4	22.71	22.75	-1.4	33,470	0.00%
2021/09/28	4	22.79	1	22.90	22.90	3	33,327	0.01%
2021/09/27	2	22.75	10.1	22.80	22.75	-8.1	33,111	-0.02%
2021/09/24	0	0.00	4	22.93	22.80	-4	33,140	-0.01%
2021/09/23	3.2	22.78	0.3	22.75	22.95	2.9	33,035	0.01%
2021/09/22	106.4	22.58	0	0.00	22.60	106.4	32,828	0.32%	大買/鉅額交易
2021/09/17	3	23.22	4	23.30	23.00	-1	32,216	0.00%
2021/09/16	8.9	23.37	5.4	23.29	23.40	3.5	31,654	0.01%
2021/09/15	1	22.95	103.5	23.00	23.00	-102.5	30,744	-0.33%	大賣/鉅額交易
2021/09/14	4	22.96	11	22.95	23.00	-7	30,609	-0.02%
2021/09/13	3	22.95	7.9	22.96	23.00	-4.9	30,470	-0.02%
2021/09/10	0.8	22.90	9	22.91	22.95	-8.2	30,734	-0.03%
2021/09/09	3.1	22.73	2	22.85	22.85	1.1	31,186	0.00%
2021/09/08	7.1	22.86	4	22.90	22.90	3.1	31,342	0.01%
2021/09/07	1	22.75	6	22.79	22.85	-5	31,339	-0.02%
2021/09/06	3	22.78	4	22.80	22.85	-1	31,468	0.00%
2021/09/03	14.1	22.74	14.3	22.83	22.85	-0.2	31,466	0.00%
2021/09/02	11	22.51	6	22.69	22.70	5	31,484	0.02%
2021/09/01	30	22.90	2	23.00	23.00	28	31,489	0.09%
2021/08/31	3.4	22.91	7.5	22.95	23.00	-4.1	31,304	-0.01%
2021/08/30	2.2	22.79	5	22.86	22.90	-2.8	30,826	-0.01%
2021/08/27	4.1	22.59	51	22.70	22.75	-46.9	30,851	-0.15%
2021/08/26	2	22.15	3	22.25	22.40	-1	30,525	0.00%
2021/08/25	6.5	22.24	17	22.29	22.30	-10.5	30,608	-0.03%
2021/08/24	2.5	21.86	10	21.86	22.00	-7.5	30,324	-0.02%
2021/08/23	2	21.48	17.6	21.48	21.45	-15.6	30,290	-0.05%
2021/08/20	20.2	21.16	8	21.16	21.15	12.2	30,598	0.04%
2021/08/19	14.9	21.36	0.7	21.40	21.35	14.2	31,913	0.04%
2021/08/18	11	21.55	8	21.55	21.60	3	31,640	0.01%
2021/08/17	4	21.45	2.5	21.49	21.60	1.5	32,363	0.00%
2021/08/16	226.1	21.50	27	21.37	21.40	199.1	32,290	0.62%	大買/鉅額交易
2021/08/13	23	22.83	158	22.87	22.80	-135	32,099	-0.42%	大賣/鉅額交易
2021/08/12	75.5	22.94	15	22.92	22.90	60.5	31,613	0.19%
2021/08/11	23	23.02	7	23.00	23.00	16	31,314	0.05%
2021/08/10	2	23.05	66	23.01	23.00	-64	31,564	-0.20%
2021/08/09	4.1	23.05	0	0.00	23.10	4.1	32,212	0.01%
2021/08/06	1.5	23.10	1.3	23.10	23.10	0.2	32,486	0.00%
2021/08/05	1.2	23.00	0	0.00	23.10	1.2	33,171	0.00%
2021/08/04	15.1	23.00	0	0.00	23.00	15.1	35,359	0.04%
2021/08/03	1	22.95	0	0.00	23.05	1	36,865	0.00%
2021/08/02	2.1	23.00	6	23.03	23.10	-3.9	38,154	-0.01%
2021/07/30	0.3	22.85	10	22.86	22.85	-9.7	38,287	-0.03%
2021/07/29	1.2	22.84	5	22.80	22.80	-3.8	38,669	-0.01%
2021/07/28	8.2	22.64	25.2	22.64	22.75	-17	39,014	-0.04%
2021/07/27	3.4	22.82	0	0.00	22.85	3.4	39,561	0.01%
2021/07/26	17	22.95	11.4	22.92	22.90	5.6	40,148	0.01%
2021/07/23	0	22.90	2	22.93	23.00	-2	40,400	0.00%
2021/07/22	3.4	22.80	22	22.82	22.85	-18.6	40,669	-0.05%
2021/07/21	13	22.66	2	22.63	22.70	11	41,004	0.03%
2021/07/20	26.5	22.68	5.1	22.65	22.65	21.4	41,527	0.05%
2021/07/19	9.1	22.99	6.1	22.97	23.00	3	41,459	0.01%
2021/07/16	13.1	22.99	97.4	22.82	23.05	-84.3	41,699	-0.20%
2021/07/15	5.1	22.70	5.6	22.71	22.75	-0.5	41,161	0.00%
2021/07/14	3.9	22.62	10.1	22.63	22.70	-6.2	41,478	-0.01%
2021/07/13	3	22.68	1	22.70	22.70	2	42,089	0.00%
2021/07/12	1.1	22.70	4	22.80	22.65	-2.9	41,905	-0.01%
2021/07/09	1.1	22.60	0	0.00	22.70	1.1	41,888	0.00%
2021/07/08	25.2	22.81	27	22.84	22.85	-1.8	41,757	0.00%
2021/07/07	2	22.45	1	22.65	22.65	1	41,843	0.00%
2021/07/06	2	22.55	4	22.61	22.60	-2	41,746	0.00%
2021/07/05	2.2	22.46	0	0.00	22.50	2.2	41,750	0.01%
2021/07/02	14	22.43	2.4	22.44	22.40	11.6	41,755	0.03%
2021/07/01	0.1	22.60	0	0.00	22.55	0.1	41,913	0.00%
2021/06/30	2	22.65	7.5	22.69	22.70	-5.5	41,894	-0.01%
2021/06/29	11	22.49	3	22.55	22.60	8	41,824	0.02%
2021/06/28	1	22.70	10	22.65	22.65	-9	42,026	-0.02%
2021/06/25	2	22.55	0	0.00	22.75	2	42,487	0.00%
2021/06/24	2	22.50	12.1	22.59	22.55	-10.1	42,451	-0.02%
2021/06/23	1	22.30	1	22.50	22.55	0	42,846	0.00%
2021/06/22	3.2	22.30	7.1	22.29	22.30	-3.8	43,399	-0.01%
2021/06/21	4.1	22.12	1	22.05	22.25	3.1	43,413	0.01%
2021/06/18	34.1	22.19	6	22.18	22.15	28.1	43,304	0.06%
2021/06/17	15.2	22.21	3	22.27	22.30	12.2	42,894	0.03%
2021/06/16	12	22.26	0	0.00	22.40	12	43,429	0.03%
2021/06/15	6.4	22.37	0.5	22.40	22.40	5.9	43,528	0.01%
2021/06/11	0	0.00	3	22.50	22.50	-3	44,044	-0.01%
2021/06/10	1.1	22.36	0.1	22.45	22.50	1	44,798	0.00%
2021/06/09	56.2	22.40	3	22.38	22.45	53.2	45,733	0.12%
2021/06/08	4	22.55	1	22.45	22.55	3	46,197	0.01%
2021/06/07	2	22.45	3.5	22.51	22.55	-1.5	47,083	0.00%
2021/06/04	14.2	22.53	1	22.55	22.75	13.2	47,616	0.03%
2021/06/03	10.1	22.92	0.1	22.85	22.90	10	48,813	0.02%
2021/06/02	11	22.75	6.4	22.87	22.95	4.6	49,204	0.01%
2021/06/01	0.1	22.95	0.1	23.00	23.00	0	49,151	0.00%
2021/05/31	4	23.01	21	23.12	23.05	-17	49,478	-0.03%
2021/05/28	9	22.65	127	22.74	23.00	-118	49,540	-0.24%	大賣/鉅額交易
2021/05/27	137	22.49	0.1	22.55	22.40	136.9	49,248	0.28%	大買/鉅額交易
2021/05/26	1	22.95	10	22.95	23.00	-9	49,174	-0.02%
2021/05/25	15	22.95	70.1	23.09	22.85	-55.1	49,644	-0.11%
2021/05/24	13	22.39	3	22.35	22.50	10	49,453	0.02%
2021/05/21	57	22.63	69.1	22.62	22.60	-12	49,918	-0.02%
2021/05/20	3.1	22.30	0	0.00	22.30	3.1	49,372	0.01%
2021/05/19	0.1	22.30	103	22.25	22.25	-102.9	49,423	-0.21%	大賣/鉅額交易
2021/05/18	11	22.18	11.3	22.35	22.50	-0.3	50,016	0.00%
2021/05/17	32.5	21.25	60	21.37	21.55	-27.5	50,600	-0.05%
2021/05/14	18.6	22.09	20	22.01	22.00	-1.4	49,939	0.00%
2021/05/13	29	21.97	21.6	22.12	22.05	7.4	49,359	0.01%
2021/05/12	93.6	22.51	38.2	22.57	22.35	55.4	48,528	0.11%
2021/05/11	27.1	23.71	18.3	23.63	23.65	8.8	46,106	0.02%
2021/05/10	12	23.72	39.1	23.51	23.95	-27.1	44,550	-0.06%
2021/05/07	0	0.00	9	23.07	23.10	-9	43,845	-0.02%
2021/05/06	4.2	22.88	50.8	22.87	23.00	-46.6	43,925	-0.11%
2021/05/05	20.1	22.42	3.3	22.36	22.50	16.8	43,415	0.04%
2021/05/04	40.3	22.59	17.9	22.17	22.35	22.4	43,236	0.05%
2021/05/03	7.5	22.66	15.2	22.61	22.75	-7.7	42,924	-0.02%
2021/04/29	8.1	22.95	5	22.89	22.80	3.1	42,522	0.01%
2021/04/28	127.5	23.20	78	23.16	23.25	49.5	42,261	0.12%	大買/
2021/04/27	3.1	23.11	29.2	23.14	23.15	-26.1	42,522	-0.06%
2021/04/26	4.5	23.00	13	23.02	23.10	-8.5	42,262	-0.02%
2021/04/23	0	22.75	11.2	22.75	22.80	-11.2	41,851	-0.03%
2021/04/22	18	22.93	26	22.90	22.90	-8	41,835	-0.02%
2021/04/21	5	22.80	1	22.80	22.90	4	41,544	0.01%
2021/04/20	10.9	22.83	21	22.90	22.90	-10.1	41,334	-0.02%
2021/04/19	30	22.67	29.7	22.50	22.80	0.3	40,921	0.00%
2021/04/16	6	22.21	0.1	22.20	22.25	5.9	40,432	0.01%
2021/04/15	22.3	22.15	8.4	22.13	22.25	13.9	41,015	0.03%
2021/04/14	26	22.08	6.5	22.02	22.10	19.5	41,089	0.05%
2021/04/13	6	22.01	46	22.05	22.10	-40	41,035	-0.10%
2021/04/12	5.5	21.67	11	21.81	21.90	-5.5	40,770	-0.01%
2021/04/09	44	21.61	2.6	21.62	21.60	41.4	40,814	0.10%
2021/04/08	19	21.81	17	21.85	21.80	2	40,811	0.00%
2021/04/07	7	21.94	3.1	21.98	22.00	3.9	41,304	0.01%
2021/04/06	5.1	21.93	13	21.88	21.95	-7.9	41,296	-0.02%
2021/04/01	12	21.91	6	21.85	21.85	6	41,300	0.01%
2021/03/31	1	22.00	16.2	22.05	22.10	-15.2	41,073	-0.04%
2021/03/30	3.1	21.95	28	21.99	22.00	-24.9	40,744	-0.06%
2021/03/29	21	21.92	11	21.92	22.00	10	40,197	0.02%
2021/03/26	7.3	21.75	6	21.86	21.90	1.3	39,885	0.00%
2021/03/25	3	21.78	204	21.70	21.80	-201	39,408	-0.51%	大賣/鉅額交易
2021/03/24	3	21.52	59	21.49	21.50	-56	38,917	-0.14%
2021/03/23	3	21.40	3	21.45	21.40	0	38,863	0.00%
2021/03/22	9	21.24	7	21.40	21.35	2	38,694	0.01%
2021/03/19	66.3	21.44	70	21.30	21.30	-3.7	38,735	-0.01%
2021/03/18	6.2	21.55	6.4	21.55	21.55	-0.2	38,061	0.00%
2021/03/17	11.2	21.67	18.5	21.70	21.60	-7.3	38,085	-0.02%
2021/03/16	4.2	21.75	13	21.76	21.80	-8.8	37,645	-0.02%
2021/03/15	11	21.61	47.9	21.67	21.75	-36.9	37,129	-0.10%
2021/03/12	13	21.24	19	21.21	21.35	-6	36,563	-0.02%
2021/03/11	10.1	21.26	18.6	21.38	21.10	-8.5	36,121	-0.02%
2021/03/10	8	21.06	86	21.13	21.20	-78	35,463	-0.22%
2021/03/09	59.4	20.95	77	21.02	21.10	-17.6	34,914	-0.05%
2021/03/08	0.1	20.65	15	20.67	20.60	-14.9	33,545	-0.04%
2021/03/04	10.6	20.18	21	20.35	20.35	-10.5	34,399	-0.03%
2021/03/03	3.8	20.45	7.5	20.44	20.40	-3.7	34,249	-0.01%
2021/03/02	11.5	20.29	1	20.20	20.20	10.5	33,925	0.03%
2021/02/26	31	20.37	0	0.00	20.00	31	33,617	0.09%
2021/02/25	12.2	20.78	48.1	20.83	20.90	-35.9	32,253	-0.11%
2021/02/24	8	20.79	44	20.80	20.75	-36	31,830	-0.11%
2021/02/23	2.2	20.53	63.3	20.61	20.70	-61.1	31,373	-0.19%
2021/02/22	7	20.32	10	20.38	20.40	-3	30,959	-0.01%
2021/02/19	4.4	20.07	21	20.12	20.20	-16.6	31,135	-0.05%
2021/02/18	3.3	20.02	313.5	19.96	20.00	-310.3	31,137	-1.00%	大賣/鉅額交易
2021/02/17	19	19.82	40	19.82	19.90	-21	30,944	-0.07%
2021/02/05	1	19.20	8	19.40	19.40	-7	30,141	-0.02%
2021/02/04	1.3	19.26	7	19.25	19.20	-5.8	30,549	-0.02%
2021/02/03	9	19.28	20	19.25	19.25	-11	32,051	-0.03%
2021/02/02	7.1	19.28	2	19.30	19.25	5.1	33,079	0.02%
2021/02/01	6.5	19.14	5.2	19.12	19.15	1.3	33,410	0.00%
2021/01/29	21.2	19.04	0	0.00	19.00	21.2	33,638	0.06%
2021/01/28	14.4	19.18	5	19.15	19.20	9.4	32,977	0.03%
2021/01/27	1	19.45	0	0.00	19.40	1	32,563	0.00%
2021/01/26	3.3	19.38	1	19.40	19.30	2.3	32,430	0.01%
2021/01/25	1	19.30	39	19.58	19.60	-38	32,270	-0.12%
2021/01/22	6	19.20	10	19.23	19.20	-4	32,136	-0.01%
2021/01/21	3.5	19.26	3	19.30	19.25	0.5	32,122	0.00%
2021/01/20	28.7	19.29	8	19.31	19.20	20.7	32,124	0.06%
2021/01/19	4	19.64	0	0.00	19.65	4	31,687	0.01%
2021/01/18	2.8	19.60	0	0.00	19.70	2.8	31,544	0.01%
2021/01/15	9.2	19.75	17	19.83	19.70	-7.9	31,287	-0.03%
2021/01/14	8.4	19.84	10	19.90	19.85	-1.7	31,330	-0.01%
2021/01/13	2	19.78	53	19.80	19.85	-51	31,188	-0.16%
2021/01/12	18.1	19.78	50	19.80	19.70	-31.9	31,252	-0.10%
2021/01/11	9	19.91	15	19.98	19.95	-6	31,210	-0.02%
2021/01/08	103	19.84	17.5	19.92	20.00	85.5	31,051	0.28%	大買/
2021/01/07	7.3	19.75	50	19.75	19.80	-42.8	30,622	-0.14%
2021/01/06	8.1	19.56	140	19.61	19.55	-132	30,449	-0.43%	大賣/鉅額交易
2021/01/05	13	19.65	19	19.62	19.60	-6	30,558	-0.02%
2021/01/04	3.1	19.65	6.2	19.64	19.55	-3.1	30,587	-0.01%
2020/12/31	17.5	19.70	4	19.65	19.70	13.5	30,360	0.04%
2020/12/30	56	19.50	38.2	19.65	19.75	17.8	30,292	0.06%
2020/12/29	13.1	19.31	0.2	19.25	19.25	13	29,755	0.04%
2020/12/28	12	19.24	13.6	19.21	19.20	-1.6	29,784	-0.01%
2020/12/25	7	19.23	58	19.23	19.30	-51	29,938	-0.17%
2020/12/24	1	19.20	2	19.25	19.25	-1	30,275	0.00%
2020/12/23	8	19.20	1	19.25	19.20	7	30,566	0.02%
2020/12/22	15	19.37	1.5	19.38	19.30	13.5	31,699	0.04%
2020/12/21	30.2	19.35	0	0.00	19.40	30.2	32,751	0.09%
2020/12/18	4	19.31	1	19.30	19.30	3	33,394	0.01%
2020/12/17	1	19.45	0	0.00	19.35	1	33,833	0.00%
2020/12/16	2	19.45	6	19.45	19.55	-4	33,934	-0.01%
2020/12/15	5	19.27	0	0.00	19.30	5	34,296	0.01%
2020/12/14	14	19.45	3.2	19.50	19.40	10.8	34,281	0.03%
2020/12/11	6.1	19.46	9	19.44	19.55	-3	34,187	-0.01%
2020/12/10	10.6	19.26	2.1	19.13	19.30	8.5	33,886	0.03%
2020/12/09	12	19.20	4.1	19.20	19.20	7.9	33,802	0.02%
2020/12/08	5.4	19.21	3	19.33	19.35	2.4	33,789	0.01%
2020/12/07	260.6	19.50	0.2	19.55	19.55	260.4	33,476	0.78%	大買/鉅額交易
2020/12/04	1	19.50	3	19.52	19.60	-2	33,511	-0.01%
2020/12/03	3	19.50	2	19.40	19.50	1	33,453	0.00%
2020/12/02	10.3	19.32	1.9	19.47	19.50	8.4	33,587	0.02%
2020/12/01	6.2	19.33	0	0.00	19.40	6.2	33,717	0.02%
2020/11/30	24	19.55	10	19.75	19.15	14	33,781	0.04%
2020/11/27	2	19.70	1.2	19.71	19.75	0.8	33,163	0.00%
2020/11/26	14	19.65	8	19.65	19.70	6	33,399	0.02%
2020/11/25	3	19.67	13.6	19.69	19.70	-10.6	33,775	-0.03%
2020/11/24	39.1	19.57	8	19.56	19.55	31.1	33,792	0.09%
2020/11/23	0	0.00	4	19.63	19.65	-4	33,947	-0.01%
2020/11/20	46	19.58	12	19.58	19.55	34	33,918	0.10%
2020/11/19	6.1	19.79	9.2	19.82	19.60	-3.1	33,983	-0.01%
2020/11/18	0.1	19.95	17	19.98	20.00	-17	33,763	-0.05%
2020/11/17	2	19.85	13.5	19.84	19.90	-11.5	33,440	-0.03%
2020/11/16	1	19.70	30	19.78	19.85	-29	33,694	-0.09%
2020/11/13	2.2	19.48	1	19.60	19.60	1.2	33,186	0.00%
2020/11/12	16	19.61	10	19.63	19.60	6	33,088	0.02%
2020/11/11	10	19.58	388	19.61	19.80	-378	32,671	-1.16%	大賣/鉅額交易
2020/11/10	21	19.04	50.4	19.04	19.10	-29.4	31,294	-0.09%
2020/11/09	12.8	18.74	46	18.82	18.65	-33.2	30,155	-0.11%
2020/11/06	5.2	18.30	12	18.48	18.65	-6.8	29,811	-0.02%
2020/11/05	7.1	18.27	1.8	18.32	18.30	5.3	29,735	0.02%
2020/11/04	2.2	18.25	2	18.28	18.20	0.2	29,954	0.00%
2020/11/03	0	0.00	4	18.23	18.25	-4	30,115	-0.01%
2020/11/02	5.5	18.05	16	18.12	18.15	-10.5	30,207	-0.03%
2020/10/30	4	17.93	0	0.00	18.05	4	30,224	0.01%
2020/10/29	8.1	18.00	0	0.00	17.95	8.1	29,932	0.03%
2020/10/28	6	18.12	0	0.00	18.15	6	29,950	0.02%
2020/10/27	4.8	18.24	10	18.33	18.15	-5.2	30,132	-0.02%
2020/10/26	3	18.33	0	0.00	18.35	3	30,153	0.01%
2020/10/23	2	18.20	0	0.00	18.25	2	30,252	0.01%
2020/10/22	7	18.10	0	0.00	18.25	7	30,656	0.02%
2020/10/21	2	18.03	8	18.09	18.00	-6	30,911	-0.02%
2020/10/20	1	18.05	0	0.00	18.00	1	31,106	0.00%
2020/10/19	4.2	18.00	21	18.00	18.00	-16.8	31,061	-0.05%
2020/10/16	30	17.96	0	0.00	17.90	30	31,649	0.09%
2020/10/15	16	17.99	0	0.00	17.95	16	31,935	0.05%
2020/10/14	42	18.11	0	0.00	18.10	42	31,724	0.13%
2020/10/13	33	18.02	0	0.00	18.05	33	31,850	0.10%
2020/10/12	5	18.14	1	18.15	18.15	4	32,076	0.01%
2020/10/08	5	18.25	0	0.00	18.35	5	32,502	0.02%
2020/10/07	6.6	18.29	5	18.32	18.25	1.6	33,018	0.00%
2020/10/06	0	0.00	2	18.33	18.45	-2	33,938	-0.01%
2020/10/05	13	18.27	0	0.00	18.15	13	35,125	0.04%
2020/09/30	12	18.30	3	18.28	18.40	9	35,708	0.03%
2020/09/29	1	18.20	8	18.23	18.30	-7	35,989	-0.02%
2020/09/28	8	17.98	4	17.85	18.05	4	36,307	0.01%
2020/09/25	53	17.69	27	17.64	17.60	26	36,580	0.07%
2020/09/24	62	17.73	1	17.90	17.60	61	35,900	0.17%
2020/09/23	22.5	18.05	2.4	18.06	18.00	20.1	35,340	0.06%
2020/09/22	56	18.28	15	18.33	18.20	41	34,880	0.12%
2020/09/21	12	18.54	1	18.60	18.50	11	34,369	0.03%
2020/09/18	30	18.67	0	0.00	18.60	30	34,323	0.09%
2020/09/17	19	18.72	0	0.00	18.70	19	34,037	0.06%
2020/09/16	4	18.85	0	0.00	18.85	4	33,942	0.01%
2020/09/15	12	18.76	8	18.90	18.90	4	33,992	0.01%
2020/09/14	29	18.79	4	18.78	18.80	25	34,829	0.07%
2020/09/11	13	18.78	0	0.00	18.85	13	34,980	0.04%
2020/09/10	5	18.79	20	18.80	18.90	-15	35,114	-0.04%
2020/09/09	258	18.75	1	18.80	18.80	257	35,318	0.73%	大買/鉅額交易
2020/09/08	12	18.85	1	18.85	18.90	11	35,508	0.03%
2020/09/07	8.5	18.79	2	18.88	18.85	6.5	35,874	0.02%
2020/09/04	7	18.76	6	18.75	18.80	1	36,107	0.00%
2020/09/03	6	18.79	4	18.80	18.85	2	35,911	0.01%
2020/09/02	91.2	18.78	0	0.00	18.70	91.2	35,754	0.26%
2020/09/01	23	18.90	0	0.00	18.90	23	35,252	0.07%
2020/08/31	52	19.00	0	0.00	18.95	52	34,963	0.15%
2020/08/28	4.1	19.01	0	0.00	19.00	4.1	34,821	0.01%
2020/08/27	38	19.02	0	0.00	19.00	38	35,174	0.11%
2020/08/26	5	19.07	3	19.20	19.20	2	35,208	0.01%
2020/08/25	2	19.08	10	19.10	19.10	-8	35,375	-0.02%
2020/08/24	29	19.04	9	19.05	19.05	20	37,240	0.05%
2020/08/21	11	19.08	0	0.00	19.20	11	37,597	0.03%
2020/08/20	50	19.10	0	0.00	19.00	50	37,561	0.13%
2020/08/19	10	19.41	1	19.50	19.40	9	36,998	0.02%
2020/08/18	17	19.42	1	19.45	19.40	16	36,721	0.04%
2020/08/17	3.3	19.49	16	19.50	19.50	-12.7	36,793	-0.03%
2020/08/14	35	19.36	5	19.40	19.35	30	36,930	0.08%
2020/08/13	13	19.43	16	19.47	19.50	-3	37,035	-0.01%
2020/08/12	12	19.40	0	0.00	19.40	12	37,303	0.03%
2020/08/11	15	19.43	5	19.50	19.40	10	37,427	0.03%
2020/08/10	27	19.42	0	0.00	19.40	27	37,497	0.07%
2020/08/07	24	19.35	0	0.00	19.35	24	37,567	0.06%
2020/08/06	8.1	19.35	6	19.40	19.40	2.1	37,582	0.01%
2020/08/05	11	19.35	0	0.00	19.30	11	38,122	0.03%
2020/08/04	8	19.35	0	0.00	19.35	8	38,283	0.02%
2020/08/03	23	19.37	1	19.30	19.30	22	38,321	0.06%
2020/07/31	13.5	19.47	20	19.57	19.40	-6.5	38,313	-0.02%
2020/07/30	22	19.53	30	19.60	19.65	-8	38,215	-0.02%
2020/07/29	15	19.54	13	19.60	19.50	2	38,150	0.01%
2020/07/28	23	19.32	9	19.32	19.35	14	38,620	0.04%
2020/07/27	21	19.46	5	19.40	19.35	16	39,135	0.04%
2020/07/24	19	19.59	1	19.55	19.50	18	39,242	0.05%
2020/07/23	28.5	19.70	6	19.70	19.75	22.5	39,366	0.06%
2020/07/22	30	19.73	1	19.70	19.80	29	39,850	0.07%
2020/07/21	50	19.84	11	19.90	19.80	39	39,576	0.10%
2020/07/20	6	19.87	7	19.87	19.85	-1	39,607	0.00%
2020/07/17	17	19.83	2	19.88	19.90	15	40,237	0.04%
2020/07/16	19.2	19.83	0	0.00	19.85	19.2	40,922	0.05%
2020/07/15	15	19.89	0.1	19.95	19.90	15	40,646	0.04%
2020/07/14	26.1	19.97	5	20.01	19.95	21.1	40,486	0.05%
2020/07/13	18.3	20.05	3	20.10	20.10	15.3	40,670	0.04%
2020/07/10	67	20.97	4.4	20.88	20.90	62.6	40,629	0.15%
2020/07/09	6.3	21.12	8	21.14	21.15	-1.8	40,292	0.00%
2020/07/08	4	21.04	6	21.11	21.15	-2	40,156	0.00%
2020/07/07	2	21.15	12	21.03	21.20	-10	40,241	-0.02%
2020/07/06	5	20.90	3	20.97	21.05	2	40,072	0.00%
2020/07/03	0	0.00	3	20.73	20.80	-3	39,932	-0.01%
2020/07/02	117	20.48	6	20.58	20.50	111	39,906	0.28%	大買/鉅額交易
2020/07/01	60	20.55	35	20.55	20.50	25	40,075	0.06%
2020/06/30	0	0.00	3	20.42	20.35	-3	40,199	-0.01%
2020/06/29	6	20.18	0	0.00	20.25	6	40,755	0.01%
2020/06/24	0	0.00	1	20.30	20.25	-1	41,200	0.00%
2020/06/23	0	0.00	1	20.40	20.40	-1	41,993	0.00%
2020/06/22	10	20.22	6	20.14	20.30	4	42,669	0.01%
2020/06/19	14	20.21	0	0.00	20.10	14	43,720	0.03%
2020/06/18	4	20.30	4	20.34	20.30	0	43,953	0.00%
2020/06/17	3	20.30	4	20.34	20.55	-1	45,257	0.00%
2020/06/16	4	20.34	1.2	20.26	20.35	2.9	46,903	0.01%
2020/06/15	9	20.15	2	20.10	20.10	7	48,350	0.01%
2020/06/12	14	20.20	9	20.15	20.20	5	49,216	0.01%
2020/06/11	8	20.83	2	20.80	20.65	6	50,336	0.01%
2020/06/10	0	0.00	28	21.02	21.10	-28	51,195	-0.05%
2020/06/09	2	21.00	5	20.98	21.05	-3	53,643	-0.01%
2020/06/08	6	20.92	12	21.00	21.00	-6	54,674	-0.01%
2020/06/05	1	20.85	5	20.81	20.80	-4	55,643	-0.01%
2020/06/04	7.1	20.74	17	20.76	20.65	-9.9	56,543	-0.02%
2020/06/03	11	20.70	12	20.72	20.75	-1	57,457	0.00%
2020/06/02	0	0.00	2	20.25	20.30	-2	57,439	0.00%
2020/06/01	0.2	20.05	13	20.11	20.05	-12.8	57,450	-0.02%
2020/05/29	7	19.69	5	19.70	19.95	2	57,494	0.00%
2020/05/28	11	19.90	5	19.90	19.85	6	55,907	0.01%
2020/05/27	2	20.00	4	20.06	20.10	-2	56,210	0.00%
2020/05/26	0	19.95	27	19.91	19.95	-27	56,541	-0.05%
2020/05/25	5	19.64	1	19.70	19.75	4	56,691	0.01%
2020/05/22	18.1	19.60	0	0.00	19.55	18.1	56,938	0.03%
2020/05/21	28	19.80	0	0.00	19.80	28	56,923	0.05%
2020/05/20	2	19.85	0	0.00	19.85	2	56,828	0.00%
2020/05/19	2.2	19.78	20	19.82	19.85	-17.8	57,037	-0.03%
2020/05/18	9.2	19.57	8	19.55	19.50	1.2	57,028	0.00%
2020/05/15	11	19.64	2.2	19.69	19.60	8.8	57,006	0.02%
2020/05/14	8	19.58	10	19.55	19.55	-2	57,148	0.00%
2020/05/13	6	19.58	0	0.00	19.80	6	56,821	0.01%
2020/05/12	27.1	19.62	1	19.60	19.65	26.1	56,806	0.05%
2020/05/11	0	0.00	2	20.05	20.00	-2	56,510	0.00%
2020/05/08	0	0.00	1	19.90	19.80	-1	56,336	0.00%
2020/05/07	0	0.00	3	19.62	19.70	-3	56,494	-0.01%
2020/05/06	8	19.56	5	19.45	19.55	3	56,584	0.01%
2020/05/05	9	19.64	5	19.65	19.65	4	56,507	0.01%
2020/05/04	11	19.48	23	19.49	19.50	-12	56,571	-0.02%
2020/04/30	11	20.02	64.5	20.10	20.00	-53.5	56,460	-0.09%
2020/04/29	12	19.70	12	19.77	19.70	0	56,001	0.00%
2020/04/28	11	19.26	3	19.28	19.50	8	56,031	0.01%
2020/04/27	22.1	18.97	4	18.91	19.05	18.1	57,103	0.03%
2020/04/24	12	18.55	0	0.00	18.60	12	56,791	0.02%
2020/04/23	9	18.55	3	18.62	18.55	6	56,445	0.01%
2020/04/22	30	18.44	7	18.48	18.50	23	56,084	0.04%
2020/04/21	31	18.83	1	18.75	18.70	30	55,653	0.05%
2020/04/20	21	19.51	1.5	19.43	19.30	19.5	54,957	0.04%
2020/04/17	8	19.66	3	19.82	19.60	5	54,808	0.01%
2020/04/16	26	19.54	1	19.50	19.50	25	54,484	0.05%
2020/04/15	42	19.97	33	20.08	19.90	9	53,928	0.02%
2020/04/14	41	19.64	73	19.45	19.65	-32	53,168	-0.06%
2020/04/13	42	18.78	4	18.84	18.80	38	52,397	0.07%
2020/04/10	6	18.65	3	18.60	18.65	3	51,908	0.01%
2020/04/09	9	18.04	5	18.00	18.05	4	51,292	0.01%
2020/04/08	3	18.00	3	18.00	17.95	0	50,814	0.00%
2020/04/07	13	17.92	16	17.95	17.90	-3	50,406	-0.01%
2020/04/06	11.7	17.61	1	17.80	17.85	10.7	50,107	0.02%
2020/04/01	55.1	17.75	2	17.75	17.75	53.1	49,449	0.11%
2020/03/31	7	17.79	11	18.04	17.90	-4	49,090	-0.01%
2020/03/30	1	17.60	62	17.65	17.90	-61	48,326	-0.13%
2020/03/27	72.2	17.88	19	17.73	17.90	53.2	47,734	0.11%
2020/03/26	106	17.11	106	17.44	17.30	0	46,872	0.00%	大買/大賣/
2020/03/25	131.5	17.54	5	17.46	17.50	126.5	46,742	0.27%	大買/鉅額交易
2020/03/24	19	16.71	31	16.75	16.60	-12	45,846	-0.03%
2020/03/23	41.8	16.28	3	16.35	16.15	38.8	45,074	0.09%
2020/03/20	54.7	17.15	7	17.12	17.10	47.7	43,907	0.11%
2020/03/19	62.1	16.83	7.5	17.05	16.30	54.6	42,276	0.13%
2020/03/18	32.8	18.06	11	18.04	17.95	21.8	41,243	0.05%
2020/03/17	16	18.47	23	18.49	18.35	-7	40,340	-0.02%
2020/03/16	64.5	19.27	52	19.35	19.05	12.5	38,936	0.03%
2020/03/13	92.5	19.00	18	19.13	19.65	74.5	37,786	0.20%
2020/03/12	39	20.61	24	21.00	20.50	15	35,232	0.04%
2020/03/11	70	21.41	2	21.50	21.35	68	34,135	0.20%
2020/03/10	31	21.55	15	21.64	21.55	16	33,181	0.05%
2020/03/09	70	21.91	13	21.94	21.80	57	32,323	0.18%
2020/03/06	5	22.40	0	0.00	22.40	5	31,317	0.02%
2020/03/05	1	22.70	0	0.00	22.85	1	31,030	0.00%
2020/03/04	2	22.50	30	22.45	22.55	-28	30,859	-0.09%
2020/03/03	9	22.54	1	22.45	22.55	8	30,623	0.03%
2020/03/02	24	22.20	0	0.00	22.25	24	30,120	0.08%
2020/02/27	21	22.61	32	22.61	22.70	-11	30,315	-0.04%
2020/02/26	22	22.60	6	22.66	22.80	16	29,971	0.05%
2020/02/25	9	22.69	3	22.80	22.80	6	29,697	0.02%
2020/02/24	20	22.86	8	22.95	22.85	12	29,878	0.04%
2020/02/21	18	23.18	0	0.00	23.20	18	29,917	0.06%
2020/02/20	4	23.38	1	23.40	23.45	3	29,837	0.01%
2020/02/19	2	23.10	25.7	23.25	23.30	-23.7	29,646	-0.08%
2020/02/18	0	0.00	16	23.05	23.10	-16	29,619	-0.05%
2020/02/17	0	0.00	7	22.79	22.95	-7	29,671	-0.02%
2020/02/13	6	22.70	5	22.75	22.80	1	30,859	0.00%
2020/02/12	1	22.50	1	22.65	22.65	0	31,125	0.00%
2020/02/11	0	0.00	1	22.50	22.55	-1	31,005	0.00%
2020/02/10	2	22.45	0	0.00	22.50	2	31,077	0.01%
2020/02/07	2	22.45	0	0.00	22.50	2	31,568	0.01%
2020/02/06	0	22.50	0	0.00	22.50	0	31,453	0.00%
2020/02/05	8	22.30	7	22.31	22.40	1	31,694	0.00%
2020/02/04	12	22.03	96	22.25	22.30	-84	31,443	-0.27%
2020/02/03	3	21.78	10	21.88	21.95	-7	31,371	-0.02%
2020/01/31	23	22.05	7	22.10	22.05	16	31,208	0.05%
2020/01/30	136	22.28	21	22.28	22.00	115	30,750	0.37%	大買/鉅額交易
2020/01/20	5	22.65	0	0.00	22.90	5	29,385	0.02%
2020/01/17	4	22.51	0	0.00	22.60	4	29,165	0.01%
2020/01/16	1.1	22.60	5	22.60	22.60	-3.9	29,356	-0.01%
2020/01/15	31	22.65	19	22.69	22.70	12	29,348	0.04%
2020/01/14	9	22.49	2	22.55	22.60	7	29,269	0.02%
2020/01/13	9	22.20	4	22.35	22.50	5	28,942	0.02%
2020/01/10	6	22.28	0	0.00	22.25	6	29,085	0.02%
2020/01/09	1	22.20	2	22.25	22.30	-1	29,229	0.00%
2020/01/08	5	22.21	1	22.25	22.25	4	29,318	0.01%
2020/01/07	2	22.35	2	22.35	22.35	0	29,051	0.00%
2020/01/06	7	22.24	0	0.00	22.25	7	29,172	0.02%
2020/01/03	0	0.00	2	22.38	22.45	-2	28,991	-0.01%
2020/01/02	4	22.30	0	0.00	22.35	4	29,062	0.01%
2019/12/30	2.5	22.43	1	22.50	22.50	1.5	28,926	0.01%
2019/12/27	0	0.00	7	22.46	22.50	-7	28,856	-0.02%
2019/12/26	2	22.45	2	22.40	22.45	0	28,840	0.00%
2019/12/24	0	0.00	2	22.48	22.45	-2	29,229	-0.01%
2019/12/23	1	22.45	3	22.45	22.50	-2	29,234	-0.01%
2019/12/18	0	0.00	5	22.30	22.50	-5	29,240	-0.02%
2019/12/17	1	22.30	23.4	22.35	22.40	-22.4	29,345	-0.08%
2019/12/16	3	22.40	5	22.50	22.30	-2	29,100	-0.01%
2019/12/13	19	22.47	17	22.46	22.50	2	29,132	0.01%
2019/12/12	0	0.00	21	22.20	22.15	-21	28,495	-0.07%
2019/12/10	0	0.00	3	21.92	21.95	-3	28,209	-0.01%
2019/12/06	5	21.75	18	21.73	21.90	-13	28,482	-0.05%
2019/12/05	4	21.79	0	0.00	21.70	4	28,490	0.01%
2019/12/04	11	21.65	2	21.73	21.85	9	28,342	0.03%
2019/12/03	5	21.70	0	0.00	21.75	5	28,292	0.02%
2019/12/02	1	21.75	42	21.80	21.85	-41	28,151	-0.15%
2019/11/29	7	21.88	0	0.00	21.85	7	28,072	0.02%
2019/11/28	1	22.00	1	22.05	21.95	0	27,767	0.00%
2019/11/27	0	0.00	9	22.22	22.25	-9	27,753	-0.03%
2019/11/26	1	22.25	9	22.11	22.10	-8	27,682	-0.03%
2019/11/25	1	22.00	0	0.00	21.90	1	26,609	0.00%
2019/11/22	11	21.90	0	0.00	22.00	11	26,937	0.04%
2019/11/21	16	22.02	2	22.00	22.00	14	26,777	0.05%
2019/11/20	11	22.14	0	0.00	22.15	11	26,305	0.04%
2019/11/19	96	22.15	1	22.20	22.25	95	26,043	0.36%
2019/11/18	10	22.20	0	0.00	22.25	10	26,049	0.04%
2019/11/15	2	22.13	11	22.10	22.15	-9	25,962	-0.03%
2019/11/14	0	0.00	7	22.19	22.15	-7	25,865	-0.03%
2019/11/13	4	22.16	54	22.20	22.25	-50	25,955	-0.19%
2019/11/12	13	21.90	17	21.84	21.90	-4	25,256	-0.02%
2019/11/11	4	21.63	8	21.64	21.60	-4	24,622	-0.02%
2019/11/08	10	21.80	22	21.80	21.85	-12	24,477	-0.05%
2019/11/07	0	0.00	2	21.73	21.70	-2	24,669	-0.01%
2019/11/06	26	21.68	21	21.61	21.75	5	24,715	0.02%
2019/11/05	7	21.45	19	21.46	21.50	-12	24,262	-0.05%
2019/11/04	0.5	21.35	52	21.40	21.45	-51.5	24,725	-0.21%
2019/11/01	1	21.20	3	21.20	21.25	-2	24,489	-0.01%
2019/10/31	2	21.25	16	21.22	21.20	-14	24,908	-0.06%
2019/10/30	7	20.99	3.5	21.06	21.10	3.5	24,686	0.01%
2019/10/29	10	21.16	0	0.00	21.15	10	25,036	0.04%
2019/10/28	5	21.00	0	0.00	21.10	5	24,769	0.02%
2019/10/25	5	20.95	0	0.00	21.05	5	24,723	0.02%
2019/10/24	1	20.95	4	21.10	21.15	-3	24,634	-0.01%
2019/10/23	0	0.00	2	20.90	21.00	-2	24,501	-0.01%
2019/10/22	0	0.00	20.3	21.10	21.10	-20.3	24,460	-0.08%
2019/10/21	0	0.00	6	20.98	21.00	-6	24,214	-0.02%
2019/10/18	7.5	21.02	16	20.95	20.90	-8.6	24,260	-0.04%
2019/10/17	0	0.00	39	21.02	21.15	-39	24,150	-0.16%
2019/10/16	0	0.00	18	20.99	20.95	-18	23,826	-0.08%
2019/10/15	1	20.90	3	20.90	20.90	-2	23,758	-0.01%
2019/10/09	5	20.60	1	20.70	20.60	4	24,663	0.02%
2019/10/08	2	20.78	0	0.00	20.75	2	25,546	0.01%
2019/10/04	8	20.55	0	0.00	20.60	8	26,141	0.03%
2019/10/03	16	20.56	0	0.00	20.55	16	26,541	0.06%
2019/10/02	0.3	20.80	0	0.00	20.80	0.3	26,747	0.00%
2019/09/27	12.3	20.68	0	0.00	20.60	12.3	27,031	0.05%
2019/09/26	11	20.69	2	20.75	20.70	9	27,241	0.03%
2019/09/25	113	20.55	0	0.00	20.65	113	27,559	0.41%	大買/鉅額交易
2019/09/24	11.9	20.69	0	0.00	20.75	11.9	27,399	0.04%
2019/09/23	1.2	21.04	0	0.00	20.90	1.2	27,318	0.00%
2019/09/20	0	0.00	2	21.25	21.30	-2	27,456	-0.01%
2019/09/19	0	0.00	4	21.23	21.25	-4	27,069	-0.01%
2019/09/18	0	0.00	41	21.17	21.30	-41	27,226	-0.15%
2019/09/16	0	0.00	2	21.05	21.05	-2	27,856	-0.01%
2019/09/12	2	21.05	2	21.03	21.00	0	28,088	0.00%
2019/09/11	8	20.82	0	0.00	21.00	8	28,410	0.03%
2019/09/10	4	20.85	2	20.90	20.95	2	28,358	0.01%
2019/09/05	0	0.00	1	20.45	20.45	-1	28,606	0.00%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/08/30	0	0.00	5	20.30	20.35	-5	29,782	-0.02%
2019/08/29	5	20.10	0	0.00	20.10	5	29,901	0.02%
2019/08/28	5	20.15	0	0.00	20.15	5	30,230	0.02%
2019/08/27	5	20.20	2	20.25	20.05	3	30,411	0.01%
2019/08/26	6	20.17	0	0.00	20.15	6	30,322	0.02%
2019/08/22	10	20.28	0	0.00	20.25	10	30,712	0.03%
2019/08/21	25	20.41	0	0.00	20.30	25	31,456	0.08%
2019/08/20	0	0.00	3	20.53	20.60	-3	31,423	-0.01%
2019/08/19	21	20.50	3	20.47	20.45	18	31,432	0.06%
2019/08/16	12	20.54	3	20.50	20.50	9	31,486	0.03%
2019/08/15	5	20.00	0	0.00	20.05	5	31,295	0.02%
2019/08/14	5	20.20	0	0.00	20.20	5	31,569	0.02%
2019/08/13	7	20.04	0	0.00	20.00	7	31,757	0.02%
2019/08/12	3	20.30	5	20.23	20.20	-2	31,637	-0.01%
2019/08/08	7	20.15	0	0.00	20.15	7	31,471	0.02%
2019/08/07	5	20.03	0	0.00	20.05	5	31,689	0.02%
2019/08/06	15	19.85	4	19.85	19.95	11	32,019	0.03%
2019/08/05	9	20.02	9	20.10	20.10	0	31,858	0.00%
2019/08/02	9	20.08	1	20.10	20.05	8	32,159	0.02%
2019/08/01	3	20.20	0	0.00	20.30	3	32,456	0.01%
2019/07/31	10	20.41	0	0.00	20.30	10	32,839	0.03%
2019/07/30	0	0.00	2	20.55	20.50	-2	32,580	-0.01%
2019/07/29	3	20.50	0	0.00	20.50	3	33,121	0.01%
2019/07/26	10	20.53	0	0.00	20.55	10	33,997	0.03%
2019/07/25	0	0.00	0.7	20.65	20.65	-0.7	34,955	0.00%
2019/07/23	9	20.53	1.4	20.55	20.50	7.6	35,852	0.02%
2019/07/22	5	20.50	0	0.00	20.55	5	35,969	0.01%
2019/07/19	16	20.50	0	0.00	20.50	16	35,993	0.04%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	1	20.50	0	0.00	20.60	1	36,136	0.00%
2019/07/16	6.5	20.51	4	20.53	20.55	2.5	36,056	0.01%
2019/07/15	19	20.71	0	0.00	20.65	19	35,686	0.05%
2019/07/12	19	21.60	13.6	21.65	21.60	5.4	35,402	0.02%
2019/07/11	4	21.75	6	21.80	21.75	-2	34,856	-0.01%
2019/07/10	0	0.00	4	21.73	21.75	-4	34,509	-0.01%
2019/07/09	4	21.80	9	21.77	21.70	-5	34,489	-0.01%
2019/07/08	0	0.00	2	21.75	21.70	-2	34,092	-0.01%
2019/07/05	0	0.00	2.4	21.69	21.70	-2.4	33,912	-0.01%
2019/07/02	0	0.00	6	21.51	21.50	-6	33,679	-0.02%
2019/07/01	0	0.00	1	21.50	21.45	-1	33,343	0.00%
2019/06/28	0	0.00	0.6	21.35	21.35	-0.6	33,160	0.00%
2019/06/27	0	0.00	59	21.39	21.45	-59	33,348	-0.18%
2019/06/26	0	0.00	27	21.19	21.20	-27	33,292	-0.08%
2019/06/24	2	21.25	2	21.28	21.05	0	33,308	0.00%
2019/06/21	6	21.23	0	0.00	21.10	6	32,956	0.02%
2019/06/20	4	21.55	7	21.55	21.40	-3	32,289	-0.01%
2019/06/19	0	0.00	1	21.50	21.50	-1	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	5	21.30	21.35	-5	31,601	-0.02%
2019/06/12	0	0.00	5	21.12	21.10	-5	31,699	-0.02%
2019/06/11	4	21.25	3	21.30	21.10	1	31,415	0.00%
2019/06/10	2	21.40	1	21.30	21.30	1	31,246	0.00%
2019/06/06	0	0.00	1	21.00	21.05	-1	30,905	0.00%
2019/06/04	15	20.80	0	0.00	20.80	15	30,803	0.05%
2019/06/03	2	20.90	0	0.00	20.90	2	30,653	0.01%
2019/05/30	6	20.86	0	0.00	20.90	6	30,525	0.02%
2019/05/29	0	0.00	2	21.00	20.85	-2	30,603	-0.01%
2019/05/28	13	20.90	1	20.90	21.05	12	30,736	0.04%
2019/05/27	5	20.95	1	20.85	20.95	4	30,128	0.01%
2019/05/22	2	20.90	0	0.00	20.90	2	30,039	0.01%
2019/05/20	1	20.85	6	20.85	20.90	-5	29,570	-0.02%
2019/05/16	2	20.70	0	0.00	20.70	2	29,265	0.01%
2019/05/15	5	20.85	0	0.00	20.80	5	29,001	0.02%
2019/05/14	12	20.99	23	20.87	21.05	-11	28,760	-0.04%
2019/05/13	1	21.05	1	21.05	21.05	0	28,667	0.00%
2019/05/10	5	21.20	6	21.19	21.20	-1	28,748	0.00%
2019/05/09	16	20.98	3	20.97	20.85	13	28,522	0.05%
2019/05/08	1	21.10	0	0.00	21.10	1	28,103	0.00%
2019/05/07	0	0.00	1	21.50	21.45	-1	27,915	0.00%
2019/05/06	3	21.38	7	21.43	21.45	-4	28,031	-0.01%
2019/05/03	15	21.78	17	21.78	21.85	-2	27,735	-0.01%
2019/05/02	1	21.50	47.3	21.48	21.50	-46.3	26,834	-0.17%
2019/04/30	3	20.95	13	20.99	21.15	-10	26,317	-0.04%
2019/04/29	12.4	20.88	16	20.82	20.90	-3.6	26,122	-0.01%
2019/04/26	2	20.55	5	20.53	20.45	-3	26,110	-0.01%
2019/04/25	0	0.00	2	20.60	20.60	-2	26,122	-0.01%
2019/04/23	3	20.45	0.1	20.45	20.45	2.9	26,286	0.01%
2019/04/22	2	20.43	4	20.43	20.45	-2	26,317	-0.01%
2019/04/19	0.2	20.40	2	20.30	20.40	-1.8	26,539	-0.01%
2019/04/18	10.9	20.26	0	0.00	20.20	10.9	26,699	0.04%
2019/04/17	1	20.35	0	0.00	20.35	1	26,558	0.00%
2019/04/16	3	20.48	1	20.50	20.45	2	26,322	0.01%
2019/04/15	3	20.48	1	20.65	20.40	2	26,435	0.01%
2019/04/10	1	20.60	0	0.00	20.55	1	26,937	0.00%
2019/04/09	2	20.70	75	20.66	20.75	-73	27,013	-0.27%
2019/04/08	0	0.00	220	20.45	20.55	-220	26,910	-0.82%	大賣/鉅額交易
2019/04/03	2	20.40	30	20.40	20.35	-28	26,705	-0.10%
2019/04/02	2	20.38	107	20.38	20.40	-105	26,687	-0.39%	大賣/鉅額交易
2019/04/01	2	20.35	45	20.40	20.30	-43	26,739	-0.16%
2019/03/29	1	20.40	0	0.00	20.45	1	26,136	0.00%
2019/03/28	0	0.00	4.2	20.43	20.40	-4.2	26,082	-0.02%
2019/03/27	14	20.54	0	0.00	20.40	14	26,159	0.05%
2019/03/25	11	20.60	0	0.00	20.60	11	26,246	0.04%
2019/03/22	7	20.84	3	20.90	20.90	4	26,262	0.02%
2019/03/21	2	20.90	1.1	20.95	21.00	0.9	26,561	0.00%
2019/03/20	10	20.90	4	20.96	20.90	6	26,863	0.02%
2019/03/19	2	20.95	10	20.93	20.90	-8	27,412	-0.03%
2019/03/18	1	20.85	100	20.78	20.85	-99	27,481	-0.36%
2019/03/15	0	0.00	10	20.78	20.65	-10	27,712	-0.04%
2019/03/14	0	0.00	0.2	20.60	20.55	-0.2	27,247	0.00%
2019/03/13	8	20.50	0	0.00	20.45	8	27,360	0.03%
2019/03/12	0	0.00	100	20.60	20.60	-100	27,326	-0.37%
2019/03/11	6	20.45	63.1	20.54	20.45	-57.1	27,366	-0.21%
2019/03/08	28	20.44	0	0.00	20.35	28	27,427	0.10%
2019/03/07	0	0.00	2	20.60	20.60	-2	27,577	-0.01%
2019/03/06	1	20.60	0	0.00	20.55	1	27,671	0.00%
2019/03/04	11	20.70	11	20.82	20.75	0	27,585	0.00%
2019/02/27	2	20.80	16	20.83	20.85	-14	27,417	-0.05%
2019/02/26	0	0.00	17.2	20.77	20.80	-17.2	27,282	-0.06%
2019/02/25	0	0.00	91.6	20.75	20.75	-91.6	27,137	-0.34%
2019/02/22	0	0.00	4	20.75	20.75	-4	26,958	-0.01%
2019/02/21	0	0.00	2	20.65	20.75	-2	26,919	-0.01%
2019/02/20	1	20.45	1	20.55	20.55	0	27,123	0.00%
2019/02/19	15	20.45	116	20.45	20.45	-101	27,327	-0.37%	大賣/鉅額交易
2019/02/18	5	20.50	4	20.51	20.45	1	27,517	0.00%
2019/02/15	3	20.45	0	0.00	20.45	3	27,909	0.01%
2019/02/14	0	0.00	111	20.65	20.60	-111	28,469	-0.39%	大賣/鉅額交易
2019/02/13	0	0.00	2	20.65	20.60	-2	28,526	-0.01%
2019/02/12	0	0.00	1.5	20.45	20.55	-1.5	28,385	-0.01%
2019/02/11	11	20.49	4	20.55	20.45	7	27,998	0.03%
2019/01/30	0	0.00	15	20.62	20.70	-15	27,590	-0.05%
2019/01/28	0	0.00	7	20.68	20.70	-7	27,299	-0.03%
2019/01/25	0	0.00	6	20.62	20.60	-6	27,101	-0.02%
2019/01/24	0	0.00	1	20.45	20.40	-1	26,799	0.00%
2019/01/23	0	0.00	3.6	20.45	20.35	-3.6	27,098	-0.01%
2019/01/22	5	20.22	0	0.00	20.50	5	27,099	0.02%
2019/01/21	2	20.10	2	20.20	20.25	0	26,915	0.00%
2019/01/17	12	19.97	0	0.00	20.00	12	27,425	0.04%
2019/01/16	1	20.00	0	0.00	20.05	1	28,259	0.00%
2019/01/15	4	20.10	1	20.15	20.15	3	28,265	0.01%
2019/01/14	1	20.20	0	0.00	20.10	1	28,092	0.00%
2019/01/11	1	20.25	0	0.00	20.10	1	28,288	0.00%
2019/01/10	15	20.08	0	0.00	20.20	15	28,063	0.05%
2019/01/09	0	0.00	7	20.17	20.25	-7	27,976	-0.03%
2019/01/08	7	19.92	0	0.00	19.95	7	27,952	0.03%
2019/01/07	0	0.00	5	20.03	20.10	-5	28,441	-0.02%
2019/01/04	23	19.80	0	0.00	19.80	23	29,344	0.08%
2019/01/03	5	20.00	3	20.00	20.00	2	30,352	0.01%
2019/01/02	5	19.88	0	0.00	19.90	5	30,669	0.02%
2018/12/28	0	0.00	3	20.10	20.20	-3	30,755	-0.01%
2018/12/27	3	19.98	0	0.00	19.95	3	30,893	0.01%
2018/12/25	8	19.71	6	19.73	19.75	2	31,571	0.01%
2018/12/24	9	19.86	2	19.90	19.85	7	31,770	0.02%
2018/12/22	5	19.95	0	0.00	19.95	5	31,824	0.02%
2018/12/21	5	19.90	0	0.00	19.90	5	32,371	0.02%
2018/12/20	36	19.96	0	0.00	19.95	36	32,619	0.11%
2018/12/19	3	20.02	1	20.05	20.15	2	32,555	0.01%
2018/12/18	10	20.02	0	0.00	20.00	10	32,766	0.03%
2018/12/17	1	20.20	0	0.00	20.20	1	33,529	0.00%
2018/12/14	1	20.15	18	20.24	20.45	-17	34,004	-0.05%
2018/12/13	1	20.05	3	20.10	20.10	-2	33,884	-0.01%
2018/12/12	72	19.92	0	0.00	19.90	72	33,804	0.21%
2018/12/11	73	19.96	0	0.00	20.00	73	32,968	0.22%
2018/12/10	96	20.03	0	0.00	20.00	96	32,772	0.29%
2018/12/07	9	20.22	0	0.00	20.20	9	32,513	0.03%
2018/12/06	11	20.30	0	0.00	20.35	11	32,465	0.03%
2018/12/05	2	20.48	0	0.00	20.45	2	32,426	0.01%
2018/12/04	1	20.65	7	20.69	20.65	-6	32,496	-0.02%
2018/12/03	3	20.70	7	20.68	20.70	-4	32,469	-0.01%
2018/11/30	5	20.45	3	20.52	20.45	2	32,270	0.01%
2018/11/29	14	20.44	1	20.50	20.40	13	31,986	0.04%
2018/11/28	5	20.52	0.1	20.60	20.60	4.9	31,806	0.02%
2018/11/27	6	20.55	0	0.00	20.60	6	31,712	0.02%
2018/11/26	0	0.00	8	20.84	20.65	-8	31,800	-0.03%
2018/11/23	18	20.58	0	0.00	20.50	18	31,676	0.06%
2018/11/22	3	20.75	0	0.00	20.70	3	31,618	0.01%
2018/11/21	0	0.00	2	20.87	20.85	-2	31,646	-0.01%
2018/11/20	0	0.00	5	21.15	21.00	-5	31,556	-0.02%
2018/11/19	0	0.00	3	21.15	21.35	-3	31,507	-0.01%
2018/11/15	2	20.65	6	20.77	20.70	-4	30,961	-0.01%
2018/11/14	34	20.72	0	0.00	20.70	34	30,812	0.11%
2018/11/13	0	0.00	5	20.90	20.90	-5	30,538	-0.02%
2018/11/12	2	21.05	1	21.15	21.10	1	30,184	0.00%
2018/11/09	4	21.03	2	21.15	21.15	2	30,503	0.01%
2018/11/07	0	0.00	4	20.98	21.00	-4	30,638	-0.01%
2018/11/06	5	20.70	0	0.00	20.75	5	31,190	0.02%
2018/11/05	3	20.45	2	20.70	20.75	1	31,357	0.00%
2018/11/02	2	20.40	0	0.00	20.80	2	31,507	0.01%
2018/11/01	1	20.30	0.3	20.50	20.35	0.7	31,652	0.00%
2018/10/31	3	20.10	0	0.00	20.65	3	32,056	0.01%
2018/10/30	8	19.90	0	0.00	19.95	8	31,843	0.03%
2018/10/29	6	19.88	1	19.90	19.80	5	32,258	0.02%
2018/10/26	3	19.90	0	0.00	19.90	3	32,467	0.01%
2018/10/25	9	19.94	3	19.97	19.90	6	32,549	0.02%
2018/10/24	12	20.45	16	20.57	20.40	-4	32,425	-0.01%
2018/10/23	11	20.95	0	0.00	20.95	11	31,694	0.03%
2018/10/18	0	0.00	3	21.08	21.15	-3	31,970	-0.01%
2018/10/17	10	21.24	0	0.00	21.05	10	32,056	0.03%
2018/10/16	1	21.10	3	21.40	21.15	-2	32,242	-0.01%
2018/10/15	3	21.18	0	0.00	21.20	3	32,038	0.01%
2018/10/12	34	21.06	8	21.59	21.70	26	31,832	0.08%
2018/10/11	52	21.58	15	21.49	21.15	37	30,930	0.12%
2018/10/09	2	22.80	0	0.00	22.75	2	29,737	0.01%
2018/10/08	2	22.65	2	22.60	22.55	0	29,411	0.00%
2018/10/05	2	22.70	0	0.00	22.70	2	29,290	0.01%
2018/10/04	2	22.90	4	22.50	22.95	-2	29,177	-0.01%
2018/10/03	0	0.00	2	22.30	22.50	-2	28,887	-0.01%
2018/10/02	5	22.50	1	22.55	22.60	4	29,147	0.01%
2018/10/01	0	0.00	2	22.95	22.95	-2	29,637	-0.01%
2018/09/28	2	22.75	0	0.00	23.00	2	30,451	0.01%
2018/09/27	1	22.95	14	22.65	23.00	-13	30,471	-0.04%
2018/09/26	1	22.50	7	22.55	22.40	-6	30,306	-0.02%
2018/09/25	1.5	22.50	17	22.44	22.60	-15.5	31,058	-0.05%
2018/09/21	0	0.00	20	22.36	22.45	-20	31,317	-0.06%
2018/09/20	0	0.00	34	22.00	22.15	-34	31,159	-0.11%
2018/09/19	0	0.00	21	21.75	21.80	-21	31,153	-0.07%
2018/09/18	0	0.00	11	21.55	21.55	-11	31,334	-0.04%
2018/09/17	0	0.00	1.1	21.36	21.45	-1.1	31,536	0.00%
2018/09/14	0	0.00	1	21.25	21.40	-1	31,735	0.00%
2018/09/13	17	21.11	0	0.00	21.20	17	31,826	0.05%
2018/09/12	10	21.20	0	0.00	21.20	10	31,995	0.03%
2018/09/11	3	21.35	3	21.35	21.45	0	32,145	0.00%
2018/09/10	0	0.00	12	21.27	21.30	-12	32,670	-0.04%
2018/09/07	15	21.09	2	21.10	21.15	13	33,066	0.04%
2018/09/05	7	21.30	0	0.00	21.20	7	33,573	0.02%
2018/09/04	0	0.00	23	21.50	21.55	-23	33,601	-0.07%
2018/09/03	10	21.25	0.1	21.45	21.35	9.9	33,598	0.03%
2018/08/28	0	0.00	11.9	21.54	21.60	-11.9	34,008	-0.04%
2018/08/27	0	0.00	2	21.45	21.50	-2	34,035	-0.01%
2018/08/24	0	0.00	10	21.45	21.45	-10	34,107	-0.03%
2018/08/22	0	0.00	6	21.45	21.50	-6	35,855	-0.02%
2018/08/21	0	0.00	1	21.40	21.40	-1	35,721	0.00%
2018/08/20	5	21.25	11	21.25	21.30	-6	35,805	-0.02%
2018/08/17	0	0.00	14	21.20	21.15	-14	35,930	-0.04%
2018/08/16	0	0.00	1	21.30	20.95	-1	35,907	0.00%
2018/08/15	3	21.25	1	21.20	21.30	2	35,832	0.01%
2018/08/14	1	21.10	0	0.00	21.20	1	35,891	0.00%
2018/08/13	17	21.00	5	20.90	20.80	12	36,053	0.03%
2018/08/10	12	21.18	0	0.00	21.30	12	35,638	0.03%
2018/08/09	3	21.25	0	0.00	21.15	3	35,807	0.01%
2018/08/08	1.4	21.49	1	21.60	21.40	0.4	35,680	0.00%
2018/08/07	0	0.00	1	21.50	21.45	-1	35,769	0.00%
2018/08/06	1	21.35	5	21.36	21.45	-4	35,645	-0.01%
2018/08/03	0	0.00	10	21.10	21.20	-10	36,403	-0.03%
2018/08/02	1	21.00	8	21.06	20.75	-7	36,266	-0.02%
2018/08/01	2	21.10	15	21.02	21.10	-13	36,116	-0.04%
2018/07/31	2	20.55	0	0.00	20.75	2	35,911	0.01%
2018/07/30	0	0.00	7	20.65	20.50	-7	35,161	-0.02%
2018/07/27	0	0.00	18	20.58	20.65	-18	35,318	-0.05%
2018/07/26	21	20.39	0	0.00	20.55	21	35,521	0.06%
2018/07/25	12	20.50	9	20.59	20.50	3	35,512	0.01%
2018/07/23	16	20.40	1	20.40	20.45	15	35,543	0.04%
2018/07/20	7	20.49	10	20.54	20.50	-3	35,461	-0.01%
2018/07/19	21	20.42	0	0.00	20.40	21	35,508	0.06%
2018/07/18	13	20.52	0	0.00	20.60	13	35,237	0.04%
2018/07/17	11	20.51	0	0.00	20.50	11	35,090	0.03%
2018/07/16	0	0.00	9	20.75	20.65	-9	35,177	-0.03%
2018/07/13	2	20.65	11.9	20.70	20.70	-9.9	35,561	-0.03%
2018/07/11	12	20.38	12	20.39	20.45	0	35,729	0.00%
2018/07/10	5	20.50	2	20.60	20.40	3	35,582	0.01%
2018/07/09	10	20.54	0	0.00	20.50	10	35,451	0.03%
2018/07/06	30	21.57	9	21.59	21.50	21	34,888	0.06%
2018/07/05	1	21.65	0	0.00	21.70	1	34,150	0.00%
2018/07/04	0	0.00	11	21.77	21.80	-11	34,001	-0.03%
2018/07/03	5	21.71	1	21.70	21.65	4	34,097	0.01%
2018/07/02	23	21.72	0	0.00	21.70	23	33,726	0.07%
2018/06/29	6	21.85	0	0.00	21.95	6	33,189	0.02%
2018/06/28	0	0.00	5	21.85	21.75	-5	32,256	-0.02%
2018/06/27	0	0.00	2	21.95	21.90	-2	31,673	-0.01%
2018/06/26	1	21.75	5	21.83	21.75	-4	31,466	-0.01%
2018/06/22	5	21.67	2	21.90	21.85	3	31,675	0.01%
2018/06/20	16	21.68	15.4	21.88	21.85	0.6	32,358	0.00%
2018/06/19	15	21.62	0	0.00	21.60	15	32,291	0.05%
2018/06/15	9	21.86	0	0.00	22.15	9	31,926	0.03%
2018/06/14	12	21.96	0	0.00	21.90	12	31,544	0.04%
2018/06/13	0	0.00	1	22.25	22.35	-1	31,192	0.00%
2018/06/12	0	0.00	11.2	22.15	22.10	-11.2	32,170	-0.03%
2018/06/11	0	0.00	2	22.35	22.35	-2	32,173	-0.01%
2018/06/08	4	22.38	4	22.24	22.35	0	32,354	0.00%
2018/06/07	0.9	22.40	4	22.50	22.50	-3.1	32,491	-0.01%
2018/06/06	0	0.00	7	22.30	22.45	-7	32,693	-0.02%
2018/06/05	0	0.00	3	22.13	22.20	-3	32,579	-0.01%
2018/06/01	2	21.60	0	0.00	21.70	2	32,787	0.01%
2018/05/31	6	21.65	0	21.60	21.60	6	33,175	0.02%
2018/05/30	3	21.82	0	0.00	21.60	3	32,648	0.01%
2018/05/29	0	0.00	1	22.05	22.15	-1	32,291	0.00%
2018/05/28	0	0.00	1.5	22.20	22.20	-1.5	32,740	0.00%
2018/05/25	0	0.00	3	22.22	22.20	-3	33,246	-0.01%
2018/05/24	0	0.00	1	22.30	22.15	-1	33,535	0.00%
2018/05/22	0	0.00	2	22.15	22.15	-2	33,611	-0.01%
2018/05/21	0	0.00	5	22.10	22.15	-5	33,968	-0.01%
2018/05/18	0	0.00	0.2	22.00	22.10	-0.2	34,052	0.00%
2018/05/17	0.9	21.90	202.8	22.10	22.05	-201.9	34,396	-0.59%	大賣/鉅額交易
2018/05/16	0.2	21.95	12	22.00	22.05	-11.8	34,495	-0.03%
2018/05/15	200	21.90	1	22.00	21.90	199	35,444	0.56%	大買/鉅額交易
2018/05/14	0	0.00	472	22.10	22.10	-472	36,559	-1.29%	大賣/鉅額交易
2018/05/11	9	21.71	40	21.91	21.95	-31	36,817	-0.08%
2018/05/10	0	0.00	1	21.50	21.45	-1	36,033	0.00%
2018/05/09	1	21.40	0	0.00	21.45	1	35,954	0.00%
2018/05/08	0	0.00	1	21.30	21.35	-1	36,181	0.00%
2018/05/04	2	21.00	2	21.10	21.05	0	36,765	0.00%
2018/05/02	6	21.20	0	0.00	21.15	6	37,884	0.02%
2018/04/27	20	21.20	0	0.00	21.35	20	39,624	0.05%
2018/04/26	6	21.28	0	0.00	21.25	6	39,821	0.02%
2018/04/24	2	21.30	0	0.00	21.30	2	40,058	0.00%
2018/04/23	450	21.35	0	0.00	21.35	450	40,177	1.12%	大買/鉅額交易
2018/04/20	2	21.55	0	0.00	21.55	2	40,476	0.00%
2018/04/19	0	0.00	5	21.65	21.70	-5	40,704	-0.01%
2018/04/18	50	21.20	52.9	21.40	21.50	-2.9	40,460	-0.01%
2018/04/17	7	21.11	3	21.10	21.10	4	40,553	0.01%
2018/04/16	1	21.35	0.3	21.55	21.55	0.7	40,924	0.00%
2018/04/13	0	0.00	4	21.55	21.60	-4	41,291	-0.01%
2018/04/12	1	21.40	0	0.00	21.40	1	42,091	0.00%
2018/04/11	5	21.25	52	21.21	21.50	-47	42,407	-0.11%
2018/04/10	0	0.00	1	21.05	21.05	-1	42,605	0.00%
2018/04/09	14	20.95	3	20.95	21.00	11	42,693	0.03%
2018/04/03	3	20.83	0	0.00	20.90	3	42,305	0.01%
2018/04/02	0	21.15	0	0.00	21.05	0	42,226	0.00%
2018/03/30	4	21.14	0.7	21.20	21.20	3.3	42,684	0.01%
2018/03/29	50.8	20.90	0	0.00	20.90	50.8	42,855	0.12%
2018/03/28	5	21.00	38	21.00	21.00	-33	42,682	-0.08%
2018/03/27	39	21.05	2	21.05	21.15	37	42,510	0.09%
2018/03/23	12	21.08	0	0.00	20.95	12	42,341	0.03%
2018/03/20	2	21.50	3	21.50	21.55	-1	41,940	0.00%
2018/03/19	0	0.00	1	21.60	21.60	-1	42,411	0.00%
2018/03/16	12	21.30	0	0.00	21.30	12	42,333	0.03%
2018/03/15	2	21.60	2.3	21.61	21.60	-0.3	41,350	0.00%
2018/03/14	0.3	21.80	0	0.00	21.80	0.3	41,261	0.00%
2018/03/12	4.2	21.85	6	21.86	21.90	-1.9	40,888	0.00%
2018/03/07	2	21.50	0	0.00	21.40	2	41,693	0.00%
2018/03/06	0	0.00	1	21.65	21.70	-1	41,997	0.00%
2018/03/05	0	0.00	6	21.67	21.50	-6	42,307	-0.01%
2018/03/02	6	21.53	1,296	21.60	21.65	-1,290	41,960	-3.07%	大賣/鉅額交易
2018/03/01	0	0.00	21	21.60	21.50	-21	41,744	-0.05%
2018/02/27	0	0.00	8.5	21.45	21.35	-8.5	41,174	-0.02%
2018/02/26	0	0.00	3	21.45	21.40	-3	40,717	-0.01%
2018/02/23	0	0.00	10	21.20	21.25	-10	40,645	-0.02%
2018/02/22	0	0.00	2	20.90	21.20	-2	42,130	0.00%
2018/02/21	3	21.03	3	21.00	21.10	0	42,643	0.00%
2018/02/12	5	20.62	11	20.60	20.60	-6	42,169	-0.01%
2018/02/09	4	20.20	6	20.50	20.35	-2	42,068	0.00%
2018/02/08	12	20.61	22	20.62	20.60	-10	41,488	-0.02%
2018/02/07	2	20.35	8.3	20.37	20.35	-6.3	41,165	-0.02%
2018/02/06	28	19.89	21	19.98	19.70	7	40,071	0.02%
2018/02/05	9	20.87	0	0.00	20.85	9	38,605	0.02%
2018/02/02	11	21.15	1	21.30	21.30	10	38,047	0.03%
2018/02/01	0	0.00	1	21.30	21.30	-1	37,838	0.00%
2018/01/31	1	21.10	1	21.30	21.30	0	37,489	0.00%
2018/01/30	4.6	21.17	2	21.15	21.10	2.6	37,024	0.01%
2018/01/29	3	21.23	3	21.22	21.20	0	36,554	0.00%
2018/01/26	2	21.13	0	0.00	21.15	2	35,918	0.01%
2018/01/25	0	0.00	6	21.20	21.30	-6	35,288	-0.02%
2018/01/24	8.3	20.97	54	21.00	21.05	-45.8	34,288	-0.13%
2018/01/23	1,324.2	21.35	0	0.00	21.30	1,324.2	33,227	3.99%	大買/鉅額交易
2018/01/22	1	21.70	29	21.85	21.85	-28	31,983	-0.09%
2018/01/19	3.3	21.61	2	21.65	21.70	1.3	31,896	0.00%
2018/01/18	28	21.90	1	22.00	21.90	27	31,753	0.09%
2018/01/17	4	21.89	0	0.00	22.00	4	31,366	0.01%
2018/01/16	0	0.00	3.7	22.06	22.00	-3.7	31,197	-0.01%
2018/01/15	3	22.08	32.8	22.13	22.15	-29.8	30,820	-0.10%
2018/01/11	10	21.50	0.2	21.60	21.70	9.8	30,007	0.03%
2018/01/10	1	21.30	0	0.00	21.70	1	29,985	0.00%
2018/01/09	1	21.25	150.2	21.25	21.40	-149.2	29,340	-0.51%	大賣/鉅額交易
2018/01/08	1	21.45	52.6	21.37	21.50	-51.6	28,915	-0.18%
2018/01/05	2	20.75	15	20.73	20.90	-13	27,919	-0.05%
2018/01/04	0	0.00	2	20.65	20.65	-2	27,726	-0.01%
2018/01/03	150.4	20.60	0	0.00	20.65	150.4	27,627	0.54%	大買/鉅額交易
2018/01/02	0	0.00	1	20.50	20.45	-1	27,589	0.00%