中信金 (2891)-大昌券商分點個股進出

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
34.25
漲跌
▲3.10
漲幅
+9.95%
成交量
177,946張
產業
上市金融類股
2799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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	50.1	33.82	210	33.80	34.25	-159.9	42,804	-0.37%	大賣/鉅額交易
2024/04/26	2	31.30	55	31.32	31.15	-53	40,402	-0.13%
2024/04/25	37	31.05	3	31.00	31.00	34	40,831	0.08%
2024/04/24	100	31.40	6	32.03	31.45	94	41,070	0.23%
2024/04/23	0	0.00	2	31.65	31.55	-2	41,790	0.00%
2024/04/22	6	31.40	12	31.40	31.35	-6	42,071	-0.01%
2024/04/19	13.2	30.97	2.4	30.94	31.00	10.9	41,661	0.03%
2024/04/18	10	31.60	7.2	31.78	31.70	2.8	41,147	0.01%
2024/04/17	14	31.38	26.2	31.55	31.50	-12.2	40,960	-0.03%
2024/04/16	14	31.17	37.1	31.34	30.95	-23.1	40,923	-0.06%
2024/04/15	0	0.00	3	32.03	31.95	-3	40,429	-0.01%
2024/04/12	2	31.73	1	32.05	31.75	1	40,770	0.00%
2024/04/11	2	31.70	0	0.00	31.95	2	40,863	0.00%
2024/04/10	24.6	32.02	12	32.16	31.85	12.6	41,139	0.03%
2024/04/09	11	32.07	5	32.21	32.15	6	41,635	0.01%
2024/04/08	5	32.10	6	32.16	32.05	-1	41,979	0.00%
2024/04/03	6.3	31.65	162.2	31.60	31.45	-155.9	41,810	-0.37%	大賣/鉅額交易
2024/04/02	1.3	31.73	20	31.90	31.80	-18.7	41,734	-0.04%
2024/04/01	40.6	32.11	29	31.91	31.65	11.6	41,763	0.03%
2024/03/29	18.1	32.54	46	32.77	33.05	-27.9	41,294	-0.07%
2024/03/28	2	32.30	5	32.27	32.40	-3	40,295	-0.01%
2024/03/27	0	0.00	21	32.19	32.60	-21	39,833	-0.05%
2024/03/26	0	0.00	8.1	31.97	31.80	-8.1	39,715	-0.02%
2024/03/25	1	31.70	16	31.83	31.70	-15	40,159	-0.04%
2024/03/22	0	0.00	27	31.95	31.90	-27	40,539	-0.07%
2024/03/21	5	31.50	31	31.94	31.95	-26	40,415	-0.06%
2024/03/20	18	31.51	4	31.25	31.25	14	40,546	0.03%
2024/03/19	0	0.00	23	31.64	31.75	-23	40,945	-0.06%
2024/03/18	12	31.43	10	31.40	31.50	2	40,987	0.00%
2024/03/15	7	31.47	46	31.36	31.75	-39	41,028	-0.10%
2024/03/14	158	31.76	164	31.95	32.00	-6	40,281	-0.01%	大買/大賣/
2024/03/13	60	31.06	132.1	31.23	31.85	-72.1	40,118	-0.18%	大賣/
2024/03/12	3	30.15	10	30.31	30.45	-7	38,730	-0.02%
2024/03/11	2	30.15	13	30.12	30.30	-11	38,819	-0.03%
2024/03/08	72	29.92	49	29.98	30.20	23	38,852	0.06%
2024/03/07	19	29.58	8.5	29.56	29.80	10.5	38,308	0.03%
2024/03/06	13	29.48	202.4	29.50	29.50	-189.4	38,080	-0.50%	大賣/鉅額交易
2024/03/05	4	29.10	1	29.15	29.15	3	38,671	0.01%
2024/03/04	0.2	29.15	7	29.12	29.20	-6.8	39,027	-0.02%
2024/03/01	3.1	29.23	0	0.00	29.05	3.1	39,567	0.01%
2024/02/29	3	29.17	0.1	29.10	29.40	2.9	39,774	0.01%
2024/02/27	15	29.03	6	29.14	29.00	9	39,506	0.02%
2024/02/26	200	29.25	34.5	29.09	29.10	165.5	39,708	0.42%	大買/鉅額交易
2024/02/23	2	29.30	3	29.27	28.90	-1	39,946	0.00%
2024/02/22	2	29.17	15	29.23	29.30	-13	40,476	-0.03%
2024/02/21	0	28.85	9	29.00	28.95	-9	40,628	-0.02%
2024/02/20	0	28.75	411	28.90	29.00	-411	40,852	-1.01%	大賣/鉅額交易
2024/02/19	402	28.65	461	28.55	28.70	-59	41,036	-0.14%	大買/大賣/
2024/02/16	2	28.25	2.1	28.30	28.25	-0.1	41,940	0.00%
2024/02/15	473	28.54	452	28.80	28.40	21	42,544	0.05%	大買/大賣/
2024/02/05	14	28.09	1	28.25	28.15	13	42,264	0.03%
2024/02/02	272	28.28	2	28.55	28.30	270	42,121	0.64%	大買/鉅額交易
2024/02/01	5.2	28.40	11	28.59	28.65	-5.9	41,868	-0.01%
2024/01/31	0	0.00	7.1	28.41	28.45	-7.1	41,496	-0.02%
2024/01/30	100	28.45	2	28.40	28.40	98	41,448	0.24%
2024/01/29	100.1	28.48	10	28.45	28.50	90.1	41,631	0.22%
2024/01/26	0	0.00	1,552	28.36	28.50	-1,552	42,284	-3.67%	大賣/鉅額交易
2024/01/25	0	0.00	86.1	28.14	28.15	-86.1	41,874	-0.21%
2024/01/24	11	27.98	3.1	27.85	28.00	7.9	41,763	0.02%
2024/01/23	2	28.15	0	28.00	28.10	2	41,710	0.00%
2024/01/22	3	27.95	6	28.05	28.20	-3	41,516	-0.01%
2024/01/19	402	27.68	4	27.81	27.90	398	41,418	0.96%	大買/鉅額交易
2024/01/18	16	27.55	29.1	27.64	27.85	-13.1	41,266	-0.03%
2024/01/17	214.1	27.62	9.1	27.62	27.55	205	40,993	0.50%	大買/鉅額交易
2024/01/16	10	27.75	9	27.93	27.95	1	40,075	0.00%
2024/01/15	1	28.20	25	28.19	28.15	-24	39,622	-0.06%
2024/01/12	3.2	28.05	1	28.00	28.05	2.2	40,082	0.01%
2024/01/11	8	28.26	11.4	28.30	28.35	-3.4	40,188	-0.01%
2024/01/10	4	27.86	151.5	28.05	28.05	-147.5	40,432	-0.36%	大賣/鉅額交易
2024/01/09	3	28.28	0	0.00	28.10	3	40,259	0.01%
2024/01/08	507	28.33	21	28.43	28.40	486	40,118	1.21%	大買/鉅額交易
2024/01/05	3	28.05	21	28.08	28.10	-18	39,708	-0.05%
2024/01/04	1	28.15	5	28.30	28.15	-4	39,981	-0.01%
2024/01/03	601.5	27.98	106	28.09	28.20	495.5	40,301	1.23%	大買/大賣/鉅額交易
2024/01/02	1	28.05	0	0.00	28.35	1	39,794	0.00%
2023/12/29	6	28.16	2	28.15	28.35	4	39,694	0.01%
2023/12/28	0	0.00	7	28.22	28.40	-7	40,119	-0.02%
2023/12/27	2	27.90	6	27.94	28.10	-4	39,994	-0.01%
2023/12/26	1	27.85	6.1	28.02	28.00	-5.1	39,736	-0.01%
2023/12/25	0	0.00	5	27.90	27.85	-5	39,749	-0.01%
2023/12/22	11.3	27.66	3	27.65	27.75	8.3	39,841	0.02%
2023/12/21	9	27.52	4	27.65	27.85	5	39,823	0.01%
2023/12/20	22	27.79	3	27.87	27.80	19	39,621	0.05%
2023/12/19	3.5	28.01	5	28.17	28.25	-1.5	39,245	0.00%
2023/12/18	0	0.00	50	28.34	28.25	-50	39,215	-0.13%
2023/12/15	1	28.25	65.1	28.34	28.15	-64.1	39,079	-0.16%
2023/12/14	10	28.33	38.9	28.28	28.45	-28.9	38,507	-0.08%
2023/12/13	0.1	27.80	25	27.86	27.95	-24.9	37,644	-0.07%
2023/12/12	1	27.40	14.9	27.56	27.60	-13.9	37,938	-0.04%
2023/12/11	3.1	27.23	1.2	27.47	27.40	1.9	37,935	0.00%
2023/12/08	7	27.45	17	27.36	27.50	-10	37,985	-0.03%
2023/12/07	5.3	26.80	0	0.00	26.85	5.3	37,292	0.01%
2023/12/06	1	27.10	4	26.93	27.10	-3	37,464	-0.01%
2023/12/05	8.2	26.60	12	26.78	26.75	-3.9	37,353	-0.01%
2023/12/04	6	26.86	18.4	27.02	26.90	-12.4	37,050	-0.03%
2023/12/01	8	26.97	0	27.00	26.95	8	36,998	0.02%
2023/11/30	3	27.22	17	27.22	27.35	-14	36,882	-0.04%
2023/11/29	12	27.00	10	26.96	26.85	2	35,893	0.01%
2023/11/28	33	27.23	25.5	27.24	27.15	7.5	35,403	0.02%
2023/11/27	10.1	26.90	5	26.95	26.70	5.1	35,110	0.01%
2023/11/24	1	26.75	13	26.83	26.75	-12	34,855	-0.03%
2023/11/23	5	26.79	1	26.90	26.85	4	34,580	0.01%
2023/11/22	2	27.03	25	27.04	27.20	-23	34,138	-0.07%
2023/11/21	16	27.15	45.2	27.07	27.05	-29.2	33,878	-0.09%
2023/11/20	0	0.00	14	26.76	26.85	-14	33,355	-0.04%
2023/11/17	16	26.82	5	26.86	26.85	11	33,129	0.03%
2023/11/16	1	26.50	27	26.65	26.85	-26	33,127	-0.08%
2023/11/15	13	26.37	25	26.58	26.80	-12	32,938	-0.04%
2023/11/14	5	26.14	96	26.12	26.15	-91	32,064	-0.28%
2023/11/13	2	25.65	4	25.65	25.60	-2	32,148	-0.01%
2023/11/10	25	25.38	36	25.44	25.50	-11	32,748	-0.03%
2023/11/09	3	25.27	9	25.32	25.35	-6	33,119	-0.02%
2023/11/08	0	0.00	3	25.25	25.10	-3	33,673	-0.01%
2023/11/07	1	25.05	1	25.25	25.15	0	33,742	0.00%
2023/11/06	0	0.00	2	25.50	25.30	-2	33,942	-0.01%
2023/11/03	4	25.33	19	25.09	25.35	-15	34,020	-0.04%
2023/11/02	0	0.00	21	24.67	24.70	-21	33,840	-0.06%
2023/11/01	1	24.35	4	24.48	24.35	-3	34,213	-0.01%
2023/10/30	22.5	24.35	10	24.61	24.35	12.5	36,096	0.03%
2023/10/27	0.1	24.60	7.5	24.66	24.60	-7.4	36,463	-0.02%
2023/10/26	8.1	24.42	12	24.45	24.35	-4	36,899	-0.01%
2023/10/25	0	0.00	6.5	24.58	24.65	-6.5	36,740	-0.02%
2023/10/24	5	24.27	2	24.35	24.45	3	36,657	0.01%
2023/10/23	15	24.46	0	0.00	24.35	15	36,617	0.04%
2023/10/20	7	24.41	4	24.55	24.65	3	36,642	0.01%
2023/10/19	1	24.80	2	25.10	24.85	-1	36,495	0.00%
2023/10/18	2	25.05	0	0.00	25.15	2	36,784	0.01%
2023/10/17	27.1	25.04	0	0.00	25.15	27.1	36,806	0.07%
2023/10/16	0	0.00	9	25.28	25.35	-9	37,220	-0.02%
2023/10/13	10	25.01	15	25.13	25.15	-5	37,555	-0.01%
2023/10/12	1.1	25.15	12.8	25.04	25.20	-11.7	38,011	-0.03%
2023/10/11	2	24.73	15.3	24.73	24.90	-13.3	37,994	-0.04%
2023/10/06	0.5	24.20	2	24.23	24.25	-1.5	37,359	0.00%
2023/10/05	2	23.85	7	24.03	24.10	-5	37,413	-0.01%
2023/10/04	15.2	23.80	1.5	23.83	23.70	13.7	37,241	0.04%
2023/10/03	4.6	24.23	1	24.20	24.20	3.6	36,707	0.01%
2023/10/02	1	24.50	0	0.00	24.50	1	36,681	0.00%
2023/09/28	5	24.45	7	24.56	24.50	-2	37,388	-0.01%
2023/09/27	2.9	24.38	1	24.50	24.40	1.9	37,331	0.01%
2023/09/26	10	24.50	2	24.55	24.55	8	37,243	0.02%
2023/09/25	2	24.48	4	24.54	24.60	-2	37,073	-0.01%
2023/09/22	43	24.24	0	0.00	24.25	43	37,010	0.12%
2023/09/21	9.7	24.40	1	24.40	24.35	8.7	36,646	0.02%
2023/09/20	0.3	25.00	6	25.02	24.85	-5.8	36,037	-0.02%
2023/09/19	1	25.00	3.5	24.92	24.95	-2.5	35,721	-0.01%
2023/09/18	7.2	24.65	15	24.84	24.95	-7.9	35,670	-0.02%
2023/09/15	15	24.85	3	24.85	24.85	12	35,673	0.03%
2023/09/14	8	24.95	234	24.90	25.00	-226	34,978	-0.65%	大賣/鉅額交易
2023/09/13	1	24.50	12	24.47	24.70	-11	34,861	-0.03%
2023/09/12	1	24.15	5	24.34	24.35	-4	35,158	-0.01%
2023/09/11	5	24.16	22	24.18	24.25	-17	35,157	-0.05%
2023/09/08	7	23.95	5	24.04	24.05	2	35,079	0.01%
2023/09/07	33	23.56	3	23.65	23.60	30	35,101	0.09%
2023/09/06	68.6	23.78	0	0.00	23.65	68.6	35,328	0.19%
2023/09/05	0	0.00	7	23.95	24.00	-7	35,773	-0.02%
2023/09/04	9	23.85	1	23.90	23.95	8	35,972	0.02%
2023/09/01	13	23.80	1	23.90	23.80	12	36,246	0.03%
2023/08/31	101	23.76	2	23.88	23.85	99	36,367	0.27%	大買/
2023/08/30	12	23.94	2	24.00	23.90	10	36,238	0.03%
2023/08/29	1.3	23.80	3	23.90	24.00	-1.8	36,282	0.00%
2023/08/28	0	0.00	8	23.73	23.80	-8	36,345	-0.02%
2023/08/25	13	23.62	1	23.80	23.50	12	37,283	0.03%
2023/08/24	3.5	23.92	2	23.78	23.85	1.5	37,333	0.00%
2023/08/23	2.3	23.66	1	23.65	23.70	1.3	37,180	0.00%
2023/08/22	53	23.51	15	23.42	23.55	38	37,194	0.10%
2023/08/21	7	23.84	14.2	23.81	23.85	-7.2	36,888	-0.02%
2023/08/18	54.8	23.52	9	23.57	23.35	45.8	36,736	0.12%
2023/08/17	37.7	23.05	11.3	23.04	23.25	26.4	36,714	0.07%
2023/08/16	51.3	23.33	59	23.51	23.40	-7.7	36,242	-0.02%
2023/08/15	24	23.96	2	23.93	23.90	22	35,831	0.06%
2023/08/14	68.3	24.32	3	24.32	24.30	65.3	35,662	0.18%
2023/08/11	6	24.82	2	25.00	24.90	4	35,686	0.01%
2023/08/10	14	24.70	3	24.83	24.90	11	35,825	0.03%
2023/08/09	34.1	24.78	6	24.93	24.80	28.1	35,631	0.08%
2023/08/08	18.1	24.56	32	24.67	24.60	-13.9	35,307	-0.04%
2023/08/07	49	24.64	2.6	24.82	24.60	46.4	34,790	0.13%
2023/08/04	65	24.66	21	24.77	24.60	44	34,284	0.13%
2023/08/02	89	26.11	37.2	26.08	26.15	51.8	33,138	0.16%
2023/08/01	11	26.24	1	26.25	26.25	10	32,438	0.03%
2023/07/31	23.6	26.36	18.1	26.43	26.25	5.5	31,924	0.02%
2023/07/28	26	26.33	5.1	26.41	26.35	20.9	31,380	0.07%
2023/07/27	10	26.56	47.8	26.57	26.60	-37.8	31,388	-0.12%
2023/07/26	14	26.49	65	26.46	26.50	-51	31,543	-0.16%
2023/07/25	10	26.40	64	26.33	26.35	-54	31,479	-0.17%
2023/07/24	6	26.14	0	0.00	26.10	6	31,318	0.02%
2023/07/21	43	26.39	43	26.43	26.45	0	30,989	0.00%
2023/07/20	20	26.11	55	26.24	26.20	-35	30,342	-0.12%
2023/07/19	4	26.05	2	26.17	26.05	2	29,714	0.01%
2023/07/18	2	26.15	62.4	26.17	26.25	-60.4	29,118	-0.21%
2023/07/17	3	26.08	27	25.99	26.15	-24	28,487	-0.08%
2023/07/14	3	25.20	19	25.22	25.40	-16	27,827	-0.06%
2023/07/13	4	24.98	3	25.18	24.90	1	27,228	0.00%
2023/07/12	0	0.00	11	25.10	25.15	-11	27,253	-0.04%
2023/07/11	53	24.80	3	24.93	24.95	50	27,101	0.18%
2023/07/10	10.1	24.55	0	0.00	24.50	10.1	27,102	0.04%
2023/07/07	3	24.33	6	24.35	24.60	-3	27,058	-0.01%
2023/07/06	16.3	24.43	0	0.00	24.50	16.3	27,061	0.06%
2023/07/05	2	24.95	10	25.00	24.95	-8	26,339	-0.03%
2023/07/04	2	24.95	0	0.00	24.85	2	26,214	0.01%
2023/07/03	0	0.00	83	25.04	25.10	-83	26,297	-0.32%
2023/06/30	43	24.76	1	24.85	24.85	42	26,497	0.16%
2023/06/28	2	24.88	0	0.00	25.00	2	26,495	0.01%
2023/06/27	6	24.88	0	0.00	24.75	6	26,487	0.02%
2023/06/26	10	24.95	35	25.06	24.95	-25	26,395	-0.09%
2023/06/21	0.3	24.95	0	0.00	25.10	0.3	26,351	0.00%
2023/06/20	1	24.95	1	25.00	25.05	0	26,306	0.00%
2023/06/19	11	24.59	26	24.93	25.05	-15	26,356	-0.06%
2023/06/16	11	24.74	0.2	24.70	24.55	10.8	26,527	0.04%
2023/06/15	4	24.63	1.3	24.62	24.70	2.7	26,373	0.01%
2023/06/14	43.9	24.80	0.4	24.85	24.75	43.5	27,373	0.16%
2023/06/13	0	0.00	1	24.95	24.80	-1	28,420	0.00%
2023/06/12	11	24.81	10.8	25.11	24.80	0.2	28,709	0.00%
2023/06/09	1	25.20	70.1	25.13	25.20	-69.1	29,323	-0.24%
2023/06/08	0	0.00	4.3	24.62	24.65	-4.3	28,992	-0.01%
2023/06/07	1	24.55	15.1	24.55	24.60	-14.1	29,102	-0.05%
2023/06/06	0	0.00	29	24.48	24.45	-29	29,120	-0.10%
2023/06/05	11	24.51	5	24.53	24.45	6	29,340	0.02%
2023/06/02	2	24.28	17.4	24.31	24.30	-15.4	29,560	-0.05%
2023/06/01	1.3	24.31	10	24.41	24.30	-8.8	29,602	-0.03%
2023/05/31	12	24.40	3	24.33	24.30	9	29,580	0.03%
2023/05/30	1.5	24.53	10	24.56	24.50	-8.5	28,817	-0.03%
2023/05/29	3.5	24.33	5	24.35	24.40	-1.5	28,781	-0.01%
2023/05/26	14.3	23.98	12	24.11	24.10	2.3	29,081	0.01%
2023/05/25	3	24.12	8.4	24.07	24.10	-5.4	28,947	-0.02%
2023/05/24	1.7	24.40	9	24.34	24.50	-7.3	28,934	-0.03%
2023/05/23	8	24.64	11.8	24.60	24.60	-3.8	28,789	-0.01%
2023/05/22	0.6	24.55	21.5	24.52	24.55	-20.9	28,536	-0.07%
2023/05/19	0	0.00	18.2	24.29	24.40	-18.2	28,329	-0.06%
2023/05/18	3	24.10	19	24.06	24.10	-16	28,064	-0.06%
2023/05/17	1.4	23.84	58	23.80	23.80	-56.7	28,059	-0.20%
2023/05/16	3	23.45	8	23.53	23.55	-5	27,711	-0.02%
2023/05/15	0	0.00	5	23.26	23.35	-5	27,531	-0.02%
2023/05/12	0	0.00	2	23.25	23.10	-2	27,525	-0.01%
2023/05/11	0.1	23.25	1.6	23.27	23.30	-1.5	27,439	-0.01%
2023/05/10	10	23.30	2	23.25	23.30	8	27,382	0.03%
2023/05/09	6	23.25	6	23.31	23.30	0	27,491	0.00%
2023/05/08	0	0.00	19.1	23.19	23.35	-19.1	27,613	-0.07%
2023/05/05	5	23.00	15	23.05	23.05	-10	27,653	-0.04%
2023/05/04	4	23.10	8	23.07	23.10	-4	28,121	-0.01%
2023/05/03	2	22.90	32	22.94	22.95	-30	28,317	-0.11%
2023/05/02	21	22.80	118.2	22.76	22.90	-97.2	28,638	-0.34%	大賣/
2023/04/28	20	22.46	16.8	22.52	22.60	3.2	29,309	0.01%
2023/04/26	0	0.00	35	22.38	22.45	-35	29,546	-0.12%
2023/04/25	0	0.00	3	22.48	22.35	-3	29,622	-0.01%
2023/04/21	1	22.25	11	22.30	22.30	-10	29,753	-0.03%
2023/04/20	1	22.30	0	0.00	22.35	1	29,896	0.00%
2023/04/19	10	22.40	2	22.45	22.45	8	30,494	0.03%
2023/04/18	118	22.41	0	0.00	22.40	118	30,543	0.39%	大買/鉅額交易
2023/04/17	0	0.00	121	22.54	22.50	-121	31,004	-0.39%	大賣/鉅額交易
2023/04/14	20	22.30	4	22.38	22.50	16	30,952	0.05%
2023/04/13	13.3	22.25	46	22.23	22.30	-32.8	30,912	-0.11%
2023/04/12	0.1	22.00	33	21.99	22.00	-32.9	30,712	-0.11%
2023/04/11	7.4	21.79	0.3	21.80	21.85	7.1	30,671	0.02%
2023/04/10	3	21.75	2	21.80	21.80	1	30,480	0.00%
2023/04/07	2	21.70	0	0.00	21.70	2	30,451	0.01%
2023/04/06	9.2	21.70	0	0.00	21.70	9.2	30,326	0.03%
2023/03/31	0	0.00	3	21.83	21.85	-3	30,257	-0.01%
2023/03/30	9.2	21.62	0	0.00	21.65	9.2	30,650	0.03%
2023/03/29	9.5	21.75	62	21.73	21.70	-52.5	31,339	-0.17%
2023/03/28	38.3	21.53	0	0.00	21.50	38.3	32,113	0.12%
2023/03/27	8	21.41	10	21.50	21.45	-2	32,846	-0.01%
2023/03/24	9	21.42	2	21.50	21.40	7	34,098	0.02%
2023/03/23	1	21.55	14	21.51	21.55	-13	34,348	-0.04%
2023/03/22	5	21.20	0	0.00	21.35	5	34,662	0.01%
2023/03/21	8.3	21.03	3	21.15	21.05	5.3	34,799	0.02%
2023/03/20	9.4	20.87	13	20.92	21.00	-3.6	34,685	-0.01%
2023/03/17	33.3	20.91	15	21.02	20.85	18.3	34,460	0.05%
2023/03/16	99	21.10	2	21.15	20.90	97	33,537	0.29%
2023/03/15	34	21.70	4	21.70	21.55	30	33,106	0.09%
2023/03/14	167.6	21.86	46	21.80	21.70	121.6	33,006	0.37%	大買/鉅額交易
2023/03/13	26	22.23	1	22.20	22.20	25	32,321	0.08%
2023/03/10	11	22.28	1	22.25	22.25	10	32,225	0.03%
2023/03/09	11.1	22.59	0	0.00	22.50	11.1	32,297	0.03%
2023/03/08	6	22.61	0	0.00	22.75	6	33,172	0.02%
2023/03/07	45	22.70	1	22.65	22.65	44	33,327	0.13%
2023/03/06	0	0.00	6.2	22.57	22.55	-6.2	33,101	-0.02%
2023/03/03	5	22.43	1	22.50	22.40	4	33,055	0.01%
2023/03/02	7	22.43	0	0.00	22.55	7	33,368	0.02%
2023/03/01	0	0.00	1	22.75	22.70	-1	34,039	0.00%
2023/02/24	28.7	22.90	3	22.90	22.75	25.7	34,090	0.08%
2023/02/23	2	22.95	1	22.95	22.85	1	34,022	0.00%
2023/02/22	0	22.80	10	22.80	22.80	-10	34,302	-0.03%
2023/02/21	12	22.75	10	22.75	22.80	2	34,319	0.01%
2023/02/20	1	22.95	11	22.91	22.95	-10	34,675	-0.03%
2023/02/17	5	22.75	0.7	22.80	22.75	4.3	35,011	0.01%
2023/02/16	0	0.00	18	22.73	22.70	-18	35,347	-0.05%
2023/02/15	79	22.57	3	22.75	22.55	76	35,906	0.21%
2023/02/14	0	0.00	70	22.99	22.90	-70	35,542	-0.20%
2023/02/13	6	22.60	7.2	22.51	22.75	-1.2	35,761	0.00%
2023/02/10	1	22.40	0	0.00	22.45	1	35,821	0.00%
2023/02/09	18	22.36	0	0.00	22.30	18	35,978	0.05%
2023/02/08	10	22.36	1	22.40	22.40	9	35,999	0.03%
2023/02/07	2	22.45	0	0.00	22.30	2	36,182	0.01%
2023/02/06	7	22.34	2.6	22.40	22.35	4.4	36,204	0.01%
2023/02/03	13.2	22.39	0	0.00	22.40	13.2	36,347	0.04%
2023/02/02	83	22.53	0	0.00	22.50	83	36,284	0.23%
2023/02/01	49.1	22.78	0	0.00	22.75	49.1	35,941	0.14%
2023/01/31	6	22.98	3	23.00	22.85	3	35,988	0.01%
2023/01/30	9	23.18	4	23.19	23.20	5	35,795	0.01%
2023/01/17	0	0.00	15	23.19	23.20	-15	35,026	-0.04%
2023/01/16	0	0.00	31	23.13	23.05	-31	35,085	-0.09%
2023/01/12	16	22.96	0	0.00	22.90	16	35,746	0.04%
2023/01/11	0	0.00	9	23.13	23.10	-9	36,145	-0.02%
2023/01/10	1	23.10	31	22.95	23.15	-30	36,281	-0.08%
2023/01/09	2	22.90	135	22.90	23.15	-133	36,241	-0.37%	大賣/鉅額交易
2023/01/06	1	22.65	0.1	22.50	22.60	0.9	36,142	0.00%
2023/01/05	2	22.43	12.1	22.51	22.60	-10.1	36,911	-0.03%
2023/01/04	0	0.00	3.8	22.30	22.35	-3.8	36,655	-0.01%
2023/01/03	4	21.89	1	21.80	22.15	3	37,051	0.01%
2022/12/30	0	0.00	3	22.22	22.10	-3	37,123	-0.01%
2022/12/29	10	21.85	0	0.00	21.90	10	37,390	0.03%
2022/12/28	10	22.15	0	0.00	22.15	10	37,930	0.03%
2022/12/27	0	0.00	1	22.25	22.25	-1	38,289	0.00%
2022/12/23	8	21.84	0	0.00	21.90	8	40,064	0.02%
2022/12/22	0	0.00	1	22.00	22.15	-1	40,898	0.00%
2022/12/21	12	21.78	14	21.81	21.70	-2	41,362	0.00%
2022/12/20	59	21.90	4	21.94	21.90	55	41,361	0.13%
2022/12/19	7	22.11	1	22.10	22.05	6	40,751	0.01%
2022/12/16	73	22.27	0.1	22.70	22.25	72.9	40,189	0.18%
2022/12/15	6	22.59	1	22.80	22.75	5	39,518	0.01%
2022/12/14	0	0.00	14.5	22.94	22.90	-14.5	39,290	-0.04%
2022/12/13	14	22.87	10	22.80	22.70	4	38,999	0.01%
2022/12/12	1	22.60	15	22.70	22.90	-14	38,858	-0.04%
2022/12/09	7	22.74	0	0.00	22.70	7	39,501	0.02%
2022/12/08	9	22.70	10	22.92	22.80	-1	39,500	0.00%
2022/12/07	10	22.75	43.9	23.02	23.05	-33.9	39,805	-0.09%
2022/12/06	20	22.62	7	22.85	22.40	13	39,379	0.03%
2022/12/05	1	22.90	6	22.88	22.75	-5	39,214	-0.01%
2022/12/02	40	22.53	17	22.56	22.50	23	39,140	0.06%
2022/12/01	43.1	22.79	18	23.18	22.60	25.1	39,480	0.06%
2022/11/30	3	22.80	57	23.06	23.00	-54	39,128	-0.14%
2022/11/29	13	22.66	29	22.43	22.85	-16	38,153	-0.04%
2022/11/28	10	22.02	26	22.33	22.20	-16	37,723	-0.04%
2022/11/25	4	22.45	7	22.55	22.40	-3	37,853	-0.01%
2022/11/24	16	22.41	6	22.47	22.45	10	38,158	0.03%
2022/11/23	17	22.27	105	22.36	22.55	-88	38,123	-0.23%	大賣/
2022/11/22	0	0.00	5	21.43	21.65	-5	37,540	-0.01%
2022/11/21	1	21.30	0	0.00	21.40	1	37,520	0.00%
2022/11/18	15.1	21.39	11	21.35	21.40	4.1	37,471	0.01%
2022/11/17	12	21.56	0.5	21.70	21.65	11.5	37,576	0.03%
2022/11/16	6	21.98	8	21.99	21.80	-2	37,739	-0.01%
2022/11/15	54	21.95	56	21.86	22.00	-2	37,538	-0.01%
2022/11/14	13.7	21.87	27	21.81	21.70	-13.3	37,461	-0.04%
2022/11/11	5	21.72	12	21.75	21.85	-7	37,305	-0.02%
2022/11/10	9	21.06	1	21.15	21.15	8	37,003	0.02%
2022/11/09	102.4	21.03	29	21.18	21.20	73.4	37,240	0.20%	大買/
2022/11/08	3	21.50	14	21.51	21.55	-11	36,802	-0.03%
2022/11/07	11	21.21	8.2	21.34	21.45	2.8	36,762	0.01%
2022/11/04	7	20.82	2	20.75	20.90	5	36,886	0.01%
2022/11/03	9	20.57	10	20.65	20.55	-1	37,187	0.00%
2022/11/02	11	20.91	0	0.00	20.85	11	37,302	0.03%
2022/11/01	0	0.00	53	20.96	21.10	-53	37,236	-0.14%
2022/10/31	6	20.50	0	0.00	20.40	6	37,321	0.02%
2022/10/27	25	20.68	26	20.69	20.55	-1	37,391	0.00%
2022/10/26	2	20.53	21	20.40	20.35	-19	37,477	-0.05%
2022/10/25	13.3	19.91	32	19.99	20.00	-18.7	37,284	-0.05%
2022/10/24	12	19.96	5	20.00	19.90	7	37,507	0.02%
2022/10/21	23	19.82	2	19.85	20.00	21	37,362	0.06%
2022/10/20	59	19.52	26.2	19.59	19.70	32.8	37,386	0.09%
2022/10/19	34	19.93	5	19.80	19.90	29	36,856	0.08%
2022/10/18	40.3	19.94	20	20.00	20.10	20.3	36,666	0.06%
2022/10/17	19	19.79	1	19.80	19.80	18	36,799	0.05%
2022/10/14	37	19.88	0	0.00	19.80	37	37,156	0.10%
2022/10/13	50.8	19.80	2	19.68	19.65	48.8	37,479	0.13%
2022/10/12	6	20.20	4	20.25	20.25	2	37,051	0.01%
2022/10/11	17	20.13	1	20.10	20.10	16	37,553	0.04%
2022/10/07	5.2	20.46	1	20.50	20.45	4.2	37,778	0.01%
2022/10/06	7	20.47	12	20.58	20.60	-5	38,698	-0.01%
2022/10/05	39	20.61	41	20.54	20.50	-2	39,600	-0.01%
2022/10/04	22.2	20.16	23	20.22	20.15	-0.9	39,489	0.00%
2022/10/03	35.2	19.81	0	0.00	19.70	35.2	39,279	0.09%
2022/09/30	51	19.85	0	0.00	19.85	51	39,035	0.13%
2022/09/29	52.6	20.13	0	0.00	20.05	52.6	38,420	0.14%
2022/09/28	86	20.21	1	20.20	20.10	85	38,398	0.22%
2022/09/27	47.3	20.89	3	20.75	20.75	44.3	37,734	0.12%
2022/09/26	22	21.40	14	21.30	21.25	8	37,481	0.02%
2022/09/23	13	21.53	2	21.68	21.65	11	38,139	0.03%
2022/09/22	40.5	21.63	2	21.63	21.60	38.5	38,352	0.10%
2022/09/21	30	22.03	0	0.00	22.05	30	38,110	0.08%
2022/09/20	10	22.12	6	22.30	22.20	4	38,087	0.01%
2022/09/19	10.1	22.17	30	22.40	22.15	-19.9	38,054	-0.05%
2022/09/16	32	22.20	0	0.00	22.10	32	37,980	0.08%
2022/09/15	48	22.33	2	22.35	22.30	46	37,330	0.12%
2022/09/14	45	22.38	0	0.00	22.30	45	37,527	0.12%
2022/09/13	23	22.87	2	22.85	22.75	21	37,514	0.06%
2022/09/12	22	22.99	18	22.96	22.90	4	37,684	0.01%
2022/09/08	10	22.82	0	0.00	22.90	10	38,143	0.03%
2022/09/07	50	22.91	7	22.98	22.80	43	38,832	0.11%
2022/09/06	3	23.38	0	0.00	23.40	3	38,851	0.01%
2022/09/05	1	23.10	5	23.22	23.25	-4	39,338	-0.01%
2022/09/02	24.2	23.00	5	22.98	22.90	19.2	39,793	0.05%
2022/09/01	32	22.98	8	23.10	23.05	24	40,102	0.06%
2022/08/31	0	0.00	2	23.65	23.50	-2	40,481	0.00%
2022/08/30	6	23.29	0	0.00	23.25	6	40,094	0.01%
2022/08/29	1	23.45	1	23.50	23.50	0	39,792	0.00%
2022/08/26	6	23.88	1	23.90	23.85	5	39,689	0.01%
2022/08/25	6	23.85	9	23.69	23.75	-3	39,795	-0.01%
2022/08/24	12	23.54	13	23.54	23.45	-1	39,974	0.00%
2022/08/23	25	23.97	1	23.80	23.80	24	43,093	0.06%
2022/08/22	6	24.33	0	0.00	24.35	6	44,016	0.01%
2022/08/19	4	24.31	3	24.62	24.60	1	44,991	0.00%
2022/08/18	9.1	24.54	12	24.67	24.45	-2.9	45,094	-0.01%
2022/08/17	4	24.85	4	24.83	24.90	0	45,265	0.00%
2022/08/16	2	24.53	7	24.51	24.55	-5	45,351	-0.01%
2022/08/15	0	0.00	11	24.08	24.25	-11	45,511	-0.02%
2022/08/12	6	24.04	11	24.00	24.10	-5	45,862	-0.01%
2022/08/11	10.1	23.94	3	23.96	24.05	7.1	46,417	0.02%
2022/08/10	4	23.54	1	23.70	23.55	3	46,625	0.01%
2022/08/09	134.3	23.16	24	23.22	23.30	110.3	46,849	0.24%	大買/鉅額交易
2022/08/08	1	23.05	11.9	23.10	23.10	-10.9	47,093	-0.02%
2022/08/05	0	0.00	14	22.88	23.00	-14	47,952	-0.03%
2022/08/04	5.4	22.23	0	0.00	22.25	5.4	48,357	0.01%
2022/08/03	16	22.37	0	0.00	22.30	16	48,627	0.03%
2022/08/02	21	22.43	5	22.45	22.45	16	49,045	0.03%
2022/08/01	8	22.83	0	0.00	22.95	8	49,276	0.02%
2022/07/29	18.4	23.08	30	22.97	22.95	-11.7	49,904	-0.02%
2022/07/28	1	22.95	0	23.05	23.20	1	50,145	0.00%
2022/07/27	1	22.80	1	22.90	22.95	0	50,004	0.00%
2022/07/26	6	22.96	1	22.95	22.95	5	50,007	0.01%
2022/07/25	6	22.79	1	22.85	22.70	5	50,025	0.01%
2022/07/22	8	22.64	11	22.70	22.75	-3	50,265	-0.01%
2022/07/21	1	22.55	0	0.00	22.65	1	50,606	0.00%
2022/07/20	27	22.38	2	22.70	22.25	25	50,794	0.05%
2022/07/19	11	22.20	2.4	22.30	22.20	8.6	50,687	0.02%
2022/07/18	3	22.17	19	22.23	22.30	-16	51,013	-0.03%
2022/07/15	16.8	21.87	1	22.00	21.80	15.8	50,644	0.03%
2022/07/14	17	22.28	0	0.00	22.25	17	50,425	0.03%
2022/07/13	29.1	23.57	23	23.64	23.45	6.1	49,828	0.01%
2022/07/12	33	23.14	1	23.20	22.95	32	49,189	0.07%
2022/07/11	5.1	23.70	1	23.85	23.65	4.1	49,079	0.01%
2022/07/08	17	24.05	1	23.95	23.85	16	49,584	0.03%
2022/07/07	1	23.95	0	0.00	23.70	1	49,762	0.00%
2022/07/06	16.3	23.68	30	23.55	23.50	-13.7	50,021	-0.03%
2022/07/05	17	24.47	2	24.20	24.30	15	49,644	0.03%
2022/07/04	8	24.29	0	0.00	24.30	8	49,813	0.02%
2022/07/01	9.4	24.59	3	24.47	24.60	6.4	51,056	0.01%
2022/06/30	5	25.33	1	25.40	25.10	4	51,643	0.01%
2022/06/29	22.3	25.60	5	25.60	25.80	17.3	51,917	0.03%
2022/06/28	14	25.69	0	0.00	25.80	14	52,170	0.03%
2022/06/27	2	26.35	1	26.30	26.20	1	52,607	0.00%
2022/06/24	1	26.05	21	26.30	26.30	-20	52,432	-0.04%
2022/06/23	2	25.85	0.1	25.85	26.05	1.9	52,483	0.00%
2022/06/22	0.3	26.30	0	0.00	26.05	0.3	52,405	0.00%
2022/06/21	0	0.00	22.4	26.36	26.45	-22.4	52,380	-0.04%
2022/06/20	12	25.38	16	26.12	25.50	-4	52,656	-0.01%
2022/06/17	5	26.12	7	26.13	26.00	-2	52,494	0.00%
2022/06/16	0	0.00	12	26.74	26.60	-12	52,312	-0.02%
2022/06/15	0	0.00	12	26.16	26.30	-12	52,759	-0.02%
2022/06/14	2	25.80	3	26.05	26.00	-1	53,021	0.00%
2022/06/13	23	25.53	44.5	25.44	25.55	-21.5	52,770	-0.04%
2022/06/10	4	25.79	22	25.82	26.00	-18	52,499	-0.03%
2022/06/09	24.4	25.99	2	26.23	25.85	22.4	52,248	0.04%
2022/06/08	3	26.80	2	26.73	26.75	1	51,486	0.00%
2022/06/07	1	26.55	5	26.61	26.55	-4	51,853	-0.01%
2022/06/06	5	26.80	15	26.72	26.85	-10	52,387	-0.02%
2022/06/02	10	26.40	0	0.00	26.60	10	53,198	0.02%
2022/06/01	27	26.64	5	26.74	26.55	22	54,359	0.04%
2022/05/31	16	26.52	4	26.53	27.15	12	54,651	0.02%
2022/05/30	3	26.65	2	26.78	27.10	1	51,544	0.00%
2022/05/27	4	26.39	10	26.29	26.60	-6	50,778	-0.01%
2022/05/26	10	25.39	1	25.50	25.30	9	50,891	0.02%
2022/05/25	4.1	25.34	0	0.00	25.35	4.1	51,632	0.01%
2022/05/24	4	25.64	0	0.00	25.55	4	52,700	0.01%
2022/05/23	1	25.60	15	25.44	25.45	-14	52,523	-0.03%
2022/05/20	1	25.30	0	25.50	25.45	1	52,738	0.00%
2022/05/19	8	25.34	0	0.00	25.30	8	52,434	0.02%
2022/05/18	68.5	25.89	61	26.03	26.10	7.5	51,969	0.01%
2022/05/17	3	25.52	4.8	25.47	25.50	-1.8	52,002	0.00%
2022/05/16	2.9	25.66	2	25.63	25.70	0.9	52,112	0.00%
2022/05/13	14.7	25.81	1	26.00	25.80	13.7	51,999	0.03%
2022/05/12	15	26.12	8	26.34	26.05	7	51,405	0.01%
2022/05/11	7.7	27.05	1	27.00	27.10	6.7	51,084	0.01%
2022/05/10	6.1	27.45	3	27.25	27.55	3.1	51,342	0.01%
2022/05/09	1.3	27.38	4	27.24	27.30	-2.7	51,224	-0.01%
2022/05/06	5.5	27.53	3	27.45	28.00	2.5	51,525	0.00%
2022/05/05	12.3	28.38	15	28.42	28.05	-2.8	52,080	-0.01%
2022/05/04	11	28.86	1	28.95	28.90	10	51,753	0.02%
2022/05/03	2.4	28.86	0	0.00	28.75	2.4	52,196	0.00%
2022/04/29	30	28.93	53	29.06	29.25	-23	52,517	-0.04%
2022/04/28	2	28.55	3	28.72	29.00	-1	52,771	0.00%
2022/04/27	19.1	29.05	7	28.94	28.90	12.1	52,740	0.02%
2022/04/26	113	29.65	60	29.63	29.70	53	52,882	0.10%	大買/
2022/04/25	56	29.20	33	28.87	29.10	23	52,663	0.04%
2022/04/22	6	29.08	6.1	29.22	29.45	-0.1	52,476	0.00%
2022/04/21	294.2	28.99	11	28.88	28.75	283.2	52,787	0.54%	大買/鉅額交易
2022/04/20	13	28.94	2	28.88	29.20	11	54,276	0.02%
2022/04/19	3	28.85	1	28.80	28.95	2	54,643	0.00%
2022/04/18	3	28.58	14.1	29.02	28.75	-11.1	55,421	-0.02%
2022/04/15	14.3	29.12	37	29.42	29.35	-22.8	55,161	-0.04%
2022/04/14	37.6	29.65	85	29.69	29.45	-47.5	55,199	-0.09%
2022/04/13	85.3	30.30	5	30.31	30.35	80.3	54,960	0.15%
2022/04/12	1	30.50	49	30.53	30.70	-48	54,588	-0.09%
2022/04/11	43	30.63	32	30.77	30.45	11	54,014	0.02%
2022/04/08	3	30.27	4	30.45	30.50	-1	53,483	0.00%
2022/04/07	55	30.41	186.5	30.44	30.35	-131.5	52,910	-0.25%	大賣/鉅額交易
2022/04/06	7.5	29.98	17	30.08	30.15	-9.5	51,305	-0.02%
2022/04/01	12.5	29.67	19	29.75	29.85	-6.5	49,861	-0.01%
2022/03/31	40	29.20	55.1	29.30	29.40	-15.1	49,092	-0.03%
2022/03/30	1	29.10	9	29.11	29.00	-8	48,418	-0.02%
2022/03/29	17	28.79	20	28.80	28.80	-3	47,964	-0.01%
2022/03/28	88.3	28.75	23	28.50	29.00	65.3	48,207	0.14%
2022/03/25	21	28.94	31	28.94	29.00	-10	48,151	-0.02%
2022/03/24	30	29.15	3	29.20	29.15	27	48,056	0.06%
2022/03/23	21	29.09	57	29.02	29.20	-36	48,030	-0.07%
2022/03/22	8	28.30	19	28.51	28.55	-11	47,386	-0.02%
2022/03/21	23	28.35	4	28.43	28.30	19	47,093	0.04%
2022/03/18	21.4	28.25	26	28.31	28.15	-4.6	46,789	-0.01%
2022/03/17	34	27.40	23	27.80	27.60	11	45,712	0.02%
2022/03/16	1	26.90	7	26.97	26.95	-6	45,111	-0.01%
2022/03/15	9	26.63	27	26.75	26.60	-18	44,878	-0.04%
2022/03/14	0	0.00	1	26.85	26.80	-1	45,252	0.00%
2022/03/11	3	26.57	0	0.00	26.50	3	45,719	0.01%
2022/03/10	27.2	26.45	7	26.70	26.80	20.2	45,980	0.04%
2022/03/09	11.3	26.08	0.2	25.93	25.75	11.1	46,095	0.02%
2022/03/08	57.4	25.76	30	25.86	25.60	27.4	45,964	0.06%
2022/03/07	34.5	26.18	2	26.25	26.25	32.5	45,170	0.07%
2022/03/04	19.2	27.35	1	27.40	27.35	18.2	44,605	0.04%
2022/03/03	8	28.00	3	28.05	27.95	5	44,184	0.01%
2022/03/02	6	27.86	14	27.78	27.95	-8	44,067	-0.02%
2022/03/01	0	27.15	8	27.70	27.75	-8	44,046	-0.02%
2022/02/25	11.3	26.80	100	26.66	27.15	-88.7	43,248	-0.21%
2022/02/24	72.5	26.99	43	26.93	26.90	29.5	42,362	0.07%
2022/02/23	2	27.65	0	27.75	27.80	2	40,992	0.00%
2022/02/22	42.4	27.79	5	27.80	27.85	37.4	41,082	0.09%
2022/02/21	1	28.10	65	28.10	28.35	-64	40,847	-0.16%
2022/02/18	6	28.28	37.3	28.31	28.35	-31.3	41,144	-0.08%
2022/02/17	2	28.48	101	28.55	28.45	-99	41,111	-0.24%	大賣/
2022/02/16	5	28.20	112	28.30	28.20	-107	40,784	-0.26%	大賣/鉅額交易
2022/02/15	237	28.46	10	28.35	28.15	227	40,242	0.56%	大買/鉅額交易
2022/02/14	14.8	28.42	148	28.47	28.65	-133.2	39,948	-0.33%	大賣/鉅額交易
2022/02/11	0.1	28.75	5	28.75	28.85	-4.9	39,558	-0.01%
2022/02/10	25	28.54	10	28.71	28.85	15	39,375	0.04%
2022/02/09	22.2	28.72	3	28.80	28.90	19.2	38,799	0.05%
2022/02/08	99	28.48	14	28.58	28.70	85	38,318	0.22%
2022/02/07	29	28.38	28	28.37	28.50	1	37,643	0.00%
2022/01/26	1	27.55	1	27.70	27.60	0	36,413	0.00%
2022/01/25	30.1	27.03	28	27.07	27.25	2.1	36,212	0.01%
2022/01/24	1.3	26.91	66	27.27	27.50	-64.7	35,877	-0.18%
2022/01/21	9.3	27.28	13	27.32	27.40	-3.7	35,482	-0.01%
2022/01/20	18	27.55	27	27.62	27.70	-9	34,989	-0.03%
2022/01/19	18.2	27.74	4	27.95	27.80	14.2	34,687	0.04%
2022/01/18	17	28.00	3	27.93	27.90	14	34,083	0.04%
2022/01/17	8.2	27.70	45	27.91	27.80	-36.8	33,806	-0.11%
2022/01/14	32.1	27.83	22	27.84	27.90	10.1	33,758	0.03%
2022/01/13	12	28.03	128	28.30	28.45	-116	33,519	-0.35%	大賣/鉅額交易
2022/01/12	15.2	27.44	2	27.38	27.40	13.2	32,036	0.04%
2022/01/11	3	27.02	53.2	26.97	27.40	-50.2	31,414	-0.16%
2022/01/10	4	26.13	0	26.25	26.40	4	30,637	0.01%
2022/01/07	19	26.18	11.5	26.30	26.30	7.5	30,625	0.02%
2022/01/06	4	25.98	38	26.09	26.20	-34	30,273	-0.11%
2022/01/05	0	0.00	16.5	25.96	26.05	-16.5	29,814	-0.06%
2022/01/04	4	25.75	107	25.71	25.95	-103	29,971	-0.34%	大賣/鉅額交易
2022/01/03	9	25.76	8	26.04	25.75	1	29,966	0.00%
2021/12/30	3	26.05	52	26.05	25.95	-49	30,503	-0.16%
2021/12/29	3	25.97	36.1	26.05	26.10	-33.1	30,879	-0.11%
2021/12/28	5	25.85	12.8	25.85	25.95	-7.8	31,034	-0.02%
2021/12/27	0	0.00	3	25.85	25.80	-3	31,043	-0.01%
2021/12/24	6	25.95	10	25.86	25.85	-4	31,571	-0.01%
2021/12/23	0	0.00	1	25.90	25.90	-1	31,987	0.00%
2021/12/22	0.2	25.80	11	25.84	25.80	-10.8	32,059	-0.03%
2021/12/21	2.5	25.72	4	25.68	25.65	-1.5	32,072	0.00%
2021/12/20	24	25.33	10	25.40	25.35	14	32,028	0.04%
2021/12/17	100.1	25.71	53	25.70	25.60	47.1	32,276	0.15%
2021/12/16	3	25.37	0	0.00	25.50	3	32,351	0.01%
2021/12/15	3	25.42	13	25.50	25.35	-10	32,803	-0.03%
2021/12/14	15	25.37	5	25.45	25.55	10	33,573	0.03%
2021/12/13	12	25.82	50.1	25.87	25.85	-38.1	34,321	-0.11%
2021/12/10	2.7	25.83	27	25.84	25.95	-24.3	34,337	-0.07%
2021/12/09	28	25.75	4.4	25.91	25.90	23.6	34,485	0.07%
2021/12/08	34.2	25.81	11	25.81	25.95	23.2	34,539	0.07%
2021/12/07	11.1	25.74	26.1	25.77	26.00	-15	33,932	-0.04%
2021/12/06	0	0.00	9	25.37	25.45	-9	33,351	-0.03%
2021/12/03	1	25.00	9	25.15	25.20	-8	33,150	-0.02%
2021/12/02	66	24.60	0	24.85	25.00	66	32,490	0.20%
2021/12/01	0	0.00	5	24.65	24.85	-5	31,937	-0.02%
2021/11/30	0	0.00	2.1	24.45	24.40	-2.1	31,777	-0.01%
2021/11/29	36.7	24.27	28.1	24.35	24.30	8.6	31,012	0.03%
2021/11/26	29.5	24.80	13	24.64	24.70	16.5	30,927	0.05%
2021/11/25	2	24.80	2	24.75	24.95	0	31,206	0.00%
2021/11/24	9	24.79	21	24.75	24.80	-12	31,106	-0.04%
2021/11/23	7	24.45	9	24.40	24.50	-2	31,063	-0.01%
2021/11/22	0	0.00	1	24.40	24.40	-1	31,119	0.00%
2021/11/19	24	24.39	22	24.41	24.25	2	31,263	0.01%
2021/11/18	9	24.70	28.5	24.60	24.75	-19.5	31,198	-0.06%
2021/11/17	3	24.32	11.8	24.35	24.45	-8.8	31,080	-0.03%
2021/11/16	5.5	23.98	17	24.03	24.05	-11.5	30,878	-0.04%
2021/11/15	5	23.96	8.7	23.94	24.00	-3.7	31,057	-0.01%
2021/11/12	0	0.00	1	23.70	23.70	-1	30,892	0.00%
2021/11/11	2.6	23.46	74	23.52	23.60	-71.4	31,098	-0.23%
2021/11/10	7	23.48	0	0.00	23.55	7	32,063	0.02%
2021/11/09	4	23.51	7	23.58	23.55	-3	33,086	-0.01%
2021/11/05	7	23.14	0	0.00	23.20	7	33,717	0.02%
2021/11/04	18	23.37	5	23.50	23.25	13	33,798	0.04%
2021/11/03	0	0.00	1	23.30	23.35	-1	33,795	0.00%
2021/11/01	13	23.00	2	23.05	23.05	11	34,278	0.03%
2021/10/29	14	23.17	11	23.20	23.20	3	34,215	0.01%
2021/10/28	1	23.25	3	23.40	23.40	-2	34,225	-0.01%
2021/10/27	28.5	23.41	0	0.00	23.40	28.5	34,355	0.08%
2021/10/26	11	23.51	4	23.60	23.55	7	34,437	0.02%
2021/10/25	4	23.49	4.7	23.59	23.55	-0.7	34,263	0.00%
2021/10/22	1	23.50	9	23.48	23.55	-8	34,316	-0.02%
2021/10/21	0	0.00	48	23.25	23.40	-48	33,922	-0.14%
2021/10/20	0	0.00	2	23.03	23.00	-2	33,272	-0.01%
2021/10/19	21	22.98	0	0.00	23.00	21	33,057	0.06%
2021/10/18	2	22.95	12	23.10	23.05	-10	32,921	-0.03%
2021/10/15	3	22.93	18	22.99	23.00	-15	32,613	-0.05%
2021/10/14	0	0.00	10.6	22.94	22.95	-10.6	32,692	-0.03%
2021/10/13	1	22.80	0	0.00	22.85	1	32,941	0.00%
2021/10/12	16	22.67	35	22.71	22.90	-19	33,807	-0.06%
2021/10/08	1	22.85	2	22.80	22.90	-1	33,738	0.00%
2021/10/07	31	22.95	16	22.98	22.85	15	33,870	0.04%
2021/10/06	21	22.44	12	22.51	22.70	9	33,628	0.03%
2021/10/05	10	22.30	1	22.45	22.45	9	33,576	0.03%
2021/10/04	21	22.35	0	0.00	22.40	21	33,626	0.06%
2021/10/01	25	22.47	0	0.00	22.50	25	33,881	0.07%
2021/09/30	0	0.00	3	22.85	22.90	-3	33,630	-0.01%
2021/09/29	4	22.60	2.2	22.75	22.75	1.9	33,470	0.01%
2021/09/28	0	0.00	15	22.75	22.90	-15	33,327	-0.05%
2021/09/27	30	22.73	45	22.78	22.75	-15	33,111	-0.05%
2021/09/24	24.6	22.77	24	22.93	22.80	0.6	33,140	0.00%
2021/09/23	1.2	22.76	3	22.75	22.95	-1.9	33,035	-0.01%
2021/09/22	35.2	22.49	0	0.00	22.60	35.2	32,828	0.11%
2021/09/17	56	23.29	9	23.39	23.00	47	32,216	0.15%
2021/09/16	8	23.41	80	23.19	23.40	-72	31,654	-0.23%
2021/09/15	10	22.95	9	22.98	23.00	1	30,744	0.00%
2021/09/14	11	22.98	15	23.00	23.00	-4	30,609	-0.01%
2021/09/13	8	22.97	9.3	23.00	23.00	-1.3	30,470	0.00%
2021/09/10	1	22.90	27	22.94	22.95	-26	30,734	-0.08%
2021/09/09	4	22.85	0	0.00	22.85	4	31,186	0.01%
2021/09/08	10	22.82	36.1	22.86	22.90	-26.1	31,342	-0.08%
2021/09/07	21.5	22.75	10	22.75	22.85	11.5	31,339	0.04%
2021/09/06	2	22.80	2	22.85	22.85	0	31,468	0.00%
2021/09/03	0	0.00	6	22.81	22.85	-6	31,466	-0.02%
2021/09/02	21	22.64	35	22.68	22.70	-14	31,484	-0.04%
2021/09/01	0.2	22.90	15	22.89	23.00	-14.8	31,489	-0.05%
2021/08/31	8	22.87	48	22.88	23.00	-40	31,304	-0.13%
2021/08/30	14	22.80	7	22.84	22.90	7	30,826	0.02%
2021/08/27	1	22.70	34	22.64	22.75	-33	30,851	-0.11%
2021/08/26	15	22.19	6	22.34	22.40	9	30,525	0.03%
2021/08/25	10	22.10	27	22.20	22.30	-17	30,608	-0.06%
2021/08/24	5	21.55	7	21.86	22.00	-2	30,324	-0.01%
2021/08/23	3	21.40	11	21.55	21.45	-8	30,290	-0.03%
2021/08/20	13.5	21.15	12	21.19	21.15	1.4	30,598	0.00%
2021/08/19	13.4	21.27	2	21.25	21.35	11.4	31,913	0.04%
2021/08/18	3	21.55	10	21.56	21.60	-7	31,640	-0.02%
2021/08/17	6	21.41	3	21.50	21.60	3	32,363	0.01%
2021/08/16	72.5	21.44	16	21.51	21.40	56.5	32,290	0.17%
2021/08/13	39.4	22.82	33	22.82	22.80	6.4	32,099	0.02%
2021/08/12	8	22.95	338	23.00	22.90	-330	31,613	-1.04%	大賣/鉅額交易
2021/08/11	13	23.00	3	23.02	23.00	10	31,314	0.03%
2021/08/10	0.1	23.00	12.4	23.00	23.00	-12.3	31,564	-0.04%
2021/08/09	2	22.90	1	23.05	23.10	1	32,212	0.00%
2021/08/06	10	23.15	14	23.11	23.10	-4	32,486	-0.01%
2021/08/05	1	23.00	2	23.08	23.10	-1	33,171	0.00%
2021/08/04	0	0.00	2.5	23.04	23.00	-2.5	35,359	-0.01%
2021/08/03	0	0.00	2	23.08	23.05	-2	36,865	-0.01%
2021/08/02	0	0.00	28	22.99	23.10	-28	38,154	-0.07%
2021/07/30	22	22.75	89	22.80	22.85	-67	38,287	-0.17%
2021/07/29	1.1	22.76	0	22.75	22.80	1.1	38,669	0.00%
2021/07/28	1	22.65	3	22.85	22.75	-2	39,014	-0.01%
2021/07/27	2	22.85	17	22.88	22.85	-15	39,561	-0.04%
2021/07/26	37	22.89	2	23.00	22.90	35	40,148	0.09%
2021/07/22	1	22.85	45	22.80	22.85	-44	40,669	-0.11%
2021/07/21	14	22.64	2	22.70	22.70	12	41,004	0.03%
2021/07/20	67	22.77	141	22.68	22.65	-74	41,527	-0.18%	大賣/
2021/07/19	6	22.98	10	22.95	23.00	-4	41,459	-0.01%
2021/07/16	145	22.84	45	22.98	23.05	100	41,699	0.24%	大買/
2021/07/15	148	22.70	0	22.75	22.75	148	41,161	0.36%	大買/鉅額交易
2021/07/14	7	22.63	0	0.00	22.70	7	41,478	0.02%
2021/07/13	6.3	22.68	2	22.70	22.70	4.3	42,089	0.01%
2021/07/12	56	22.80	4	22.90	22.65	52	41,905	0.12%
2021/07/09	7	22.61	5	22.62	22.70	2	41,888	0.00%
2021/07/08	30	22.83	4.5	22.87	22.85	25.5	41,757	0.06%
2021/07/07	6	22.65	3	22.67	22.65	3	41,843	0.01%
2021/07/06	0	0.00	22	22.65	22.60	-22	41,746	-0.05%
2021/07/05	4	22.49	0	0.00	22.50	4	41,750	0.01%
2021/07/02	6.1	22.45	0	0.00	22.40	6.1	41,755	0.01%
2021/07/01	7	22.56	15	22.55	22.55	-8	41,913	-0.02%
2021/06/30	0	0.00	0.1	22.65	22.70	-0.1	41,894	0.00%
2021/06/29	5	22.50	10	22.60	22.60	-5	41,824	-0.01%
2021/06/28	11	22.65	89	22.65	22.65	-78	42,026	-0.19%
2021/06/25	3	22.65	10	22.72	22.75	-7	42,487	-0.02%
2021/06/24	5	22.50	3.1	22.52	22.55	1.9	42,451	0.00%
2021/06/23	0	0.00	1	22.45	22.55	-1	42,846	0.00%
2021/06/22	1	22.30	2.6	22.30	22.30	-1.6	43,399	0.00%
2021/06/21	21	22.06	19	22.10	22.25	2	43,413	0.00%
2021/06/18	7	22.15	0	0.00	22.15	7	43,304	0.02%
2021/06/17	7	22.25	11.3	22.30	22.30	-4.3	42,894	-0.01%
2021/06/16	10	22.22	8	22.39	22.40	2	43,429	0.00%
2021/06/15	5	22.40	10.1	22.50	22.40	-5.1	43,528	-0.01%
2021/06/11	10.1	22.40	0	0.00	22.50	10.1	44,044	0.02%
2021/06/10	3	22.30	1	22.40	22.50	2	44,798	0.00%
2021/06/09	6	22.38	0	0.00	22.45	6	45,733	0.01%
2021/06/08	3	22.45	0.3	22.55	22.55	2.7	46,197	0.01%
2021/06/07	37	22.55	18	22.22	22.55	19	47,083	0.04%
2021/06/04	4	22.56	19	22.56	22.75	-15	47,616	-0.03%
2021/06/03	12.6	22.88	0	0.00	22.90	12.6	48,813	0.03%
2021/06/02	6	22.73	0.1	22.95	22.95	5.9	49,204	0.01%
2021/06/01	2.7	22.94	1	22.95	23.00	1.7	49,151	0.00%
2021/05/31	0	0.00	13.5	23.12	23.05	-13.5	49,478	-0.03%
2021/05/28	1.5	22.82	3	22.82	23.00	-1.5	49,540	0.00%
2021/05/27	21	22.50	9	22.58	22.40	12	49,248	0.02%
2021/05/26	2	22.95	20	22.99	23.00	-18	49,174	-0.04%
2021/05/25	1	22.90	23	23.06	22.85	-22	49,644	-0.04%
2021/05/24	9	22.34	1	22.45	22.50	8	49,453	0.02%
2021/05/21	4.6	22.80	40	22.94	22.60	-35.4	49,918	-0.07%
2021/05/20	5	22.18	11	22.30	22.30	-6	49,372	-0.01%
2021/05/19	17	22.27	5	22.47	22.25	12	49,423	0.02%
2021/05/18	5.2	22.28	165	22.23	22.50	-159.8	50,016	-0.32%	大賣/鉅額交易
2021/05/17	9	21.37	67	21.32	21.55	-58	50,600	-0.11%
2021/05/14	19	21.96	3	22.20	22.00	16	49,939	0.03%
2021/05/13	52	22.01	27	21.79	22.05	25	49,359	0.05%
2021/05/12	114.4	22.16	312	22.96	22.35	-197.7	48,528	-0.41%	大買/大賣/鉅額交易
2021/05/11	141	23.75	97	23.83	23.65	44	46,106	0.10%	大買/
2021/05/10	262	23.45	373.9	23.84	23.95	-111.9	44,550	-0.25%	大買/大賣/鉅額交易
2021/05/07	7	23.06	39	23.06	23.10	-32	43,845	-0.07%
2021/05/06	53	22.75	24.4	22.91	23.00	28.6	43,925	0.07%
2021/05/05	96	22.47	22.2	22.54	22.50	73.8	43,415	0.17%
2021/05/04	7.2	22.40	14.1	22.40	22.35	-6.9	43,236	-0.02%
2021/05/03	12.1	22.58	127	22.67	22.75	-114.9	42,924	-0.27%	大賣/鉅額交易
2021/04/29	9.1	22.99	69	22.99	22.80	-59.9	42,522	-0.14%
2021/04/28	3	23.27	25	23.18	23.25	-22	42,261	-0.05%
2021/04/27	13	23.13	12.6	23.13	23.15	0.4	42,522	0.00%
2021/04/26	2	23.05	22	23.03	23.10	-20	42,262	-0.05%
2021/04/23	1	22.80	10	22.80	22.80	-9	41,851	-0.02%
2021/04/22	6	22.82	29	22.91	22.90	-23	41,835	-0.05%
2021/04/21	2	22.75	21	22.83	22.90	-19	41,544	-0.05%
2021/04/20	0	22.75	25	22.92	22.90	-25	41,334	-0.06%
2021/04/19	3.1	22.64	40	22.63	22.80	-36.9	40,921	-0.09%
2021/04/16	2	22.23	61	22.20	22.25	-59	40,432	-0.15%
2021/04/15	8.5	22.18	14	22.24	22.25	-5.5	41,015	-0.01%
2021/04/14	0	21.95	1.1	22.00	22.10	-1.1	41,089	0.00%
2021/04/13	5	22.04	21	22.06	22.10	-16	41,035	-0.04%
2021/04/12	11.6	21.75	46.4	21.84	21.90	-34.8	40,770	-0.09%
2021/04/09	15	21.61	11	21.58	21.60	4	40,814	0.01%
2021/04/08	33.6	21.82	8	21.81	21.80	25.6	40,811	0.06%
2021/04/07	5	21.90	14	22.00	22.00	-9	41,304	-0.02%
2021/04/06	2.5	21.93	14	21.90	21.95	-11.5	41,296	-0.03%
2021/04/01	24	21.85	44	21.85	21.85	-20	41,300	-0.05%
2021/03/31	2	22.00	13	22.07	22.10	-11	41,073	-0.03%
2021/03/30	11.5	21.99	13.1	21.95	22.00	-1.6	40,744	0.00%
2021/03/29	0	0.00	20	21.96	22.00	-20	40,197	-0.05%
2021/03/26	2	21.85	39.2	21.83	21.90	-37.2	39,885	-0.09%
2021/03/25	0	0.00	27.1	21.72	21.80	-27.1	39,408	-0.07%
2021/03/24	1	21.45	28	21.50	21.50	-27	38,917	-0.07%
2021/03/23	5	21.30	0	0.00	21.40	5	38,863	0.01%
2021/03/22	152.5	21.15	9	21.30	21.35	143.5	38,694	0.37%	大買/鉅額交易
2021/03/19	6.7	21.31	14	21.32	21.30	-7.3	38,735	-0.02%
2021/03/18	4	21.55	11	21.54	21.55	-7	38,061	-0.02%
2021/03/17	28.5	21.71	1	21.70	21.60	27.5	38,085	0.07%
2021/03/16	3	21.73	8	21.77	21.80	-5	37,645	-0.01%
2021/03/15	30	21.53	47.6	21.67	21.75	-17.6	37,129	-0.05%
2021/03/12	5	21.30	15.6	21.21	21.35	-10.6	36,563	-0.03%
2021/03/11	158.5	21.38	98	21.39	21.10	60.5	36,121	0.17%	大買/
2021/03/10	6.5	21.07	18	21.07	21.20	-11.5	35,463	-0.03%
2021/03/09	37	20.90	92.1	21.01	21.10	-55.1	34,914	-0.16%
2021/03/08	5.1	20.64	58	20.56	20.60	-52.9	33,545	-0.16%
2021/03/05	20	20.16	11	20.37	20.30	9	33,395	0.03%
2021/03/04	173	20.25	6	20.33	20.35	167	34,399	0.49%	大買/鉅額交易
2021/03/03	2	20.45	44	20.36	20.40	-42	34,249	-0.12%
2021/03/02	22	20.34	47	20.30	20.20	-25	33,925	-0.07%
2021/02/26	73	20.38	46	20.27	20.00	27	33,617	0.08%
2021/02/25	14	20.78	44	20.81	20.90	-30	32,253	-0.09%
2021/02/24	6	20.74	65	20.80	20.75	-59	31,830	-0.19%
2021/02/23	11	20.51	75	20.52	20.70	-64	31,373	-0.20%
2021/02/22	54	20.37	54.2	20.32	20.40	-0.2	30,959	0.00%
2021/02/19	19	20.08	37	20.10	20.20	-18	31,135	-0.06%
2021/02/18	7	19.97	100	20.03	20.00	-93	31,137	-0.30%
2021/02/17	2	19.85	65.3	19.81	19.90	-63.3	30,944	-0.20%
2021/02/05	6	19.24	64	19.33	19.40	-58	30,141	-0.19%
2021/02/04	26	19.23	0	0.00	19.20	26	30,549	0.09%
2021/02/03	18	19.25	0	0.00	19.25	18	32,051	0.06%
2021/02/02	1	19.25	15.1	19.28	19.25	-14.1	33,079	-0.04%
2021/02/01	2.1	19.15	4	19.15	19.15	-1.9	33,410	-0.01%
2021/01/29	83.3	19.09	5	19.06	19.00	78.3	33,638	0.23%
2021/01/28	90	19.20	5	19.22	19.20	85	32,977	0.26%
2021/01/27	12	19.41	4	19.50	19.40	8	32,563	0.02%
2021/01/26	52	19.37	20	19.30	19.30	32	32,430	0.10%
2021/01/25	0	0.00	91	19.42	19.60	-91	32,270	-0.28%
2021/01/22	133	19.20	0	0.00	19.20	133	32,136	0.41%	大買/鉅額交易
2021/01/21	13.1	19.21	26	19.40	19.25	-12.9	32,122	-0.04%
2021/01/20	108	19.33	2	19.33	19.20	106	32,124	0.33%	大買/鉅額交易
2021/01/19	6	19.65	2	19.65	19.65	4	31,687	0.01%
2021/01/18	65	19.56	116	19.59	19.70	-51	31,544	-0.16%	大賣/
2021/01/15	133.5	19.83	11	19.88	19.70	122.5	31,287	0.39%	大買/鉅額交易
2021/01/14	26	19.83	45	19.88	19.85	-19	31,330	-0.06%
2021/01/13	20	19.77	70	19.77	19.85	-50	31,188	-0.16%
2021/01/12	31.3	19.77	10	19.70	19.70	21.3	31,252	0.07%
2021/01/11	31	19.89	22	19.95	19.95	9	31,210	0.03%
2021/01/08	23	19.93	42	19.93	20.00	-19	31,051	-0.06%
2021/01/07	1.5	19.72	50	19.75	19.80	-48.5	30,622	-0.16%
2021/01/06	54	19.63	23	19.55	19.55	31	30,449	0.10%
2021/01/05	10	19.58	122	19.56	19.60	-112	30,558	-0.37%	大賣/鉅額交易
2021/01/04	38	19.57	5.1	19.59	19.55	32.9	30,587	0.11%
2020/12/31	52.5	19.65	23.2	19.69	19.70	29.3	30,360	0.10%
2020/12/30	12	19.63	118.9	19.65	19.75	-106.9	30,292	-0.35%	大賣/鉅額交易
2020/12/29	26	19.23	16	19.30	19.25	10	29,755	0.03%
2020/12/28	39	19.22	4	19.20	19.20	35	29,784	0.12%
2020/12/25	8	19.25	0	0.00	19.30	8	29,938	0.03%
2020/12/24	23	19.20	14	19.30	19.25	9	30,275	0.03%
2020/12/23	11	19.20	0	0.00	19.20	11	30,566	0.04%
2020/12/22	1	19.35	0	0.00	19.30	1	31,699	0.00%
2020/12/21	4	19.31	5	19.40	19.40	-1	32,751	0.00%
2020/12/18	1	19.30	0	0.00	19.30	1	33,394	0.00%
2020/12/17	12	19.45	10	19.35	19.35	2	33,833	0.01%
2020/12/16	0	0.00	48	19.46	19.55	-48	33,934	-0.14%
2020/12/15	10	19.27	5	19.30	19.30	5	34,296	0.01%
2020/12/14	78	19.41	23	19.40	19.40	55	34,281	0.16%
2020/12/11	5	19.45	4	19.46	19.55	1	34,187	0.00%
2020/12/10	56	19.20	2	19.23	19.30	54	33,886	0.16%
2020/12/09	26.6	19.20	44	19.20	19.20	-17.4	33,802	-0.05%
2020/12/08	130.1	19.19	37	19.27	19.35	93.1	33,789	0.28%	大買/
2020/12/07	15	19.54	5	19.50	19.55	10	33,476	0.03%
2020/12/04	0	0.00	22	19.50	19.60	-22	33,511	-0.07%
2020/12/03	2	19.45	3	19.40	19.50	-1	33,453	0.00%
2020/12/02	10.1	19.33	2	19.45	19.50	8.1	33,587	0.02%
2020/12/01	17	19.34	2	19.45	19.40	15	33,717	0.04%
2020/11/30	58	19.48	53	19.27	19.15	5	33,781	0.01%
2020/11/27	2	19.68	0	0.00	19.75	2	33,163	0.01%
2020/11/25	72	19.74	38.3	19.70	19.70	33.7	33,775	0.10%
2020/11/24	409	19.55	13.5	19.56	19.55	395.5	33,792	1.17%	大買/鉅額交易
2020/11/23	7.8	19.62	5	19.65	19.65	2.8	33,947	0.01%
2020/11/20	34	19.47	15.4	19.57	19.55	18.6	33,918	0.05%
2020/11/19	35	19.83	2	19.95	19.60	33	33,983	0.10%
2020/11/18	24	19.92	66	19.97	20.00	-42	33,763	-0.12%
2020/11/17	4.5	19.80	15	19.85	19.90	-10.5	33,440	-0.03%
2020/11/16	41	19.69	62	19.80	19.85	-21	33,694	-0.06%
2020/11/13	2	19.50	97	19.51	19.60	-95	33,186	-0.29%
2020/11/12	32	19.55	135	19.60	19.60	-103	33,088	-0.31%	大賣/鉅額交易
2020/11/11	40	19.38	218.3	19.58	19.80	-178.3	32,671	-0.55%	大賣/鉅額交易
2020/11/10	26.4	18.89	56	19.04	19.10	-29.6	31,294	-0.09%
2020/11/09	29	18.80	4	18.85	18.65	25	30,155	0.08%
2020/11/06	7	18.39	22	18.46	18.65	-15	29,811	-0.05%
2020/11/05	15	18.30	250	18.30	18.30	-235	29,735	-0.79%	大賣/鉅額交易
2020/11/04	251	18.30	251	18.25	18.20	0	29,954	0.00%	大買/大賣/
2020/11/03	253	18.20	254	18.20	18.25	-1	30,115	0.00%	大買/大賣/
2020/11/02	0	0.00	461	18.10	18.15	-461	30,207	-1.53%	大賣/鉅額交易
2020/10/30	14	18.03	1	18.05	18.05	13	30,224	0.04%
2020/10/29	228	18.00	0	0.00	17.95	228	29,932	0.76%	大買/鉅額交易
2020/10/28	519	18.07	0.1	18.20	18.15	518.9	29,950	1.73%	大買/鉅額交易
2020/10/27	1	18.25	0.2	18.30	18.15	0.8	30,132	0.00%
2020/10/26	6	18.27	5	18.29	18.35	1	30,153	0.00%
2020/10/23	9	18.19	1	18.25	18.25	8	30,252	0.03%
2020/10/21	12	18.04	12	18.10	18.00	0	30,911	0.00%
2020/10/20	4	18.00	0	0.00	18.00	4	31,106	0.01%
2020/10/19	16	18.00	0	0.00	18.00	16	31,061	0.05%
2020/10/16	13	17.97	4	17.95	17.90	9	31,649	0.03%
2020/10/15	24	17.98	0	0.00	17.95	24	31,935	0.08%
2020/10/14	25.1	18.04	150	18.05	18.10	-124.9	31,724	-0.39%	大賣/鉅額交易
2020/10/13	46	18.03	710	18.08	18.05	-664	31,850	-2.08%	大賣/鉅額交易
2020/10/12	862	18.18	50	18.10	18.15	812	32,076	2.53%	大買/鉅額交易
2020/10/08	10	18.26	0	0.00	18.35	10	32,502	0.03%
2020/10/07	11	18.29	0	0.00	18.25	11	33,018	0.03%
2020/10/06	56	18.32	2	18.35	18.45	54	33,938	0.16%
2020/10/05	88.2	18.26	31	18.33	18.15	57.2	35,125	0.16%
2020/09/30	29	18.33	55	18.34	18.40	-26	35,708	-0.07%
2020/09/29	2	18.25	25	18.22	18.30	-23	35,989	-0.06%
2020/09/28	15.2	17.98	5	17.94	18.05	10.2	36,307	0.03%
2020/09/25	36	17.66	60	17.71	17.60	-24	36,580	-0.07%
2020/09/24	123.3	17.74	51	17.66	17.60	72.3	35,900	0.20%	大買/
2020/09/23	91	18.08	67	18.03	18.00	24	35,340	0.07%
2020/09/22	130	18.32	64	18.31	18.20	66	34,880	0.19%	大買/
2020/09/21	57	18.57	47.2	18.54	18.50	9.8	34,369	0.03%
2020/09/18	70	18.66	0	0.00	18.60	70	34,323	0.20%
2020/09/17	27	18.75	11	18.70	18.70	16	34,037	0.05%
2020/09/16	22	18.85	11	18.85	18.85	11	33,942	0.03%
2020/09/15	22	18.75	10	18.90	18.90	12	33,992	0.04%
2020/09/14	22	18.77	7	18.75	18.80	15	34,829	0.04%
2020/09/11	21	18.74	10	18.85	18.85	11	34,980	0.03%
2020/09/10	28	18.78	1	18.90	18.90	27	35,114	0.08%
2020/09/09	4	18.79	1.1	18.76	18.80	2.9	35,318	0.01%
2020/09/08	18	18.84	4	18.88	18.90	14	35,508	0.04%
2020/09/07	11	18.80	1	18.85	18.85	10	35,874	0.03%
2020/09/04	9	18.74	1	18.75	18.80	8	36,107	0.02%
2020/09/03	16	18.74	94	18.92	18.85	-78	35,911	-0.22%
2020/09/02	79	18.77	22.2	18.70	18.70	56.8	35,754	0.16%
2020/09/01	83	18.89	14	18.90	18.90	69	35,252	0.20%
2020/08/31	109	19.01	0	0.00	18.95	109	34,963	0.31%	大買/鉅額交易
2020/08/28	18	19.01	0	0.00	19.00	18	34,821	0.05%
2020/08/27	33	19.02	0	0.00	19.00	33	35,174	0.09%
2020/08/26	17	19.09	4	19.13	19.20	13	35,208	0.04%
2020/08/25	45	19.08	20	19.15	19.10	25	35,375	0.07%
2020/08/24	29.1	19.05	16	19.05	19.05	13.1	37,240	0.04%
2020/08/21	10	19.07	0	0.00	19.20	10	37,597	0.03%
2020/08/20	68.3	19.05	19	19.08	19.00	49.3	37,561	0.13%
2020/08/19	68	19.48	21	19.50	19.40	47	36,998	0.13%
2020/08/18	17	19.46	5	19.40	19.40	12	36,721	0.03%
2020/08/17	13.1	19.49	12	19.50	19.50	1.1	36,793	0.00%
2020/08/14	18	19.38	10	19.35	19.35	8	36,930	0.02%
2020/08/13	47	19.44	12	19.50	19.50	35	37,035	0.09%
2020/08/12	7	19.41	0	0.00	19.40	7	37,303	0.02%
2020/08/11	55	19.40	2	19.50	19.40	53	37,427	0.14%
2020/08/10	15	19.38	36	19.45	19.40	-21	37,497	-0.06%
2020/08/07	13	19.38	5.4	19.38	19.35	7.6	37,567	0.02%
2020/08/06	12	19.35	12	19.40	19.40	0	37,582	0.00%
2020/08/05	65	19.36	44	19.30	19.30	21	38,122	0.06%
2020/08/04	7	19.39	11	19.40	19.35	-4	38,283	-0.01%
2020/08/03	7	19.34	0	0.00	19.30	7	38,321	0.02%
2020/07/31	26.6	19.49	11	19.41	19.40	15.6	38,313	0.04%
2020/07/30	7.8	19.61	0	0.00	19.65	7.8	38,215	0.02%
2020/07/29	25	19.54	24.4	19.54	19.50	0.7	38,150	0.00%
2020/07/28	32	19.31	2	19.33	19.35	30	38,620	0.08%
2020/07/27	97	19.44	13	19.62	19.35	84	39,135	0.21%
2020/07/24	51	19.60	29.1	19.52	19.50	21.9	39,242	0.06%
2020/07/23	19.1	19.67	10	19.75	19.75	9.1	39,366	0.02%
2020/07/22	61.6	19.73	25	19.80	19.80	36.6	39,850	0.09%
2020/07/21	18	19.83	2	19.85	19.80	16	39,576	0.04%
2020/07/20	10	19.85	15	19.89	19.85	-5	39,607	-0.01%
2020/07/17	7	19.84	4	19.90	19.90	3	40,237	0.01%
2020/07/16	22.7	19.84	3	19.85	19.85	19.7	40,922	0.05%
2020/07/15	25	19.89	5	19.86	19.90	20	40,646	0.05%
2020/07/14	89	20.01	17	19.98	19.95	72	40,486	0.18%
2020/07/13	53	20.04	184	20.05	20.10	-131	40,670	-0.32%	大賣/鉅額交易
2020/07/10	30	20.91	115	20.89	20.90	-85	40,629	-0.21%	大賣/
2020/07/09	6	21.10	61	21.17	21.15	-55	40,292	-0.14%
2020/07/08	13	21.10	1.2	21.14	21.15	11.8	40,156	0.03%
2020/07/07	15	21.10	12	21.10	21.20	3	40,241	0.01%
2020/07/06	56	20.91	16	21.00	21.05	40	40,072	0.10%
2020/07/03	15	20.71	4	20.69	20.80	11	39,932	0.03%
2020/07/02	68	20.60	0	0.00	20.50	68	39,906	0.17%
2020/07/01	30	20.55	5	20.51	20.50	25	40,075	0.06%
2020/06/30	4	20.35	4	20.36	20.35	0	40,199	0.00%
2020/06/29	10	20.19	34	20.19	20.25	-24	40,755	-0.06%
2020/06/24	5	20.25	0	0.00	20.25	5	41,200	0.01%
2020/06/23	1	20.30	1	20.35	20.40	0	41,993	0.00%
2020/06/22	0	0.00	42	20.24	20.30	-42	42,669	-0.10%
2020/06/19	41	20.23	0	0.00	20.10	41	43,720	0.09%
2020/06/18	32.5	20.33	0	0.00	20.30	32.5	43,953	0.07%
2020/06/17	29	20.33	1	20.50	20.55	28	45,257	0.06%
2020/06/16	5	20.29	15	20.35	20.35	-10	46,903	-0.02%
2020/06/15	10	20.13	14	20.14	20.10	-4	48,350	-0.01%
2020/06/12	41	20.20	10	20.25	20.20	31	49,216	0.06%
2020/06/11	42	20.92	7	20.66	20.65	35	50,336	0.07%
2020/06/10	3	21.10	6	21.05	21.10	-3	51,195	-0.01%
2020/06/09	22.3	20.91	2	20.95	21.05	20.3	53,643	0.04%
2020/06/08	41	20.88	21	20.88	21.00	20	54,674	0.04%
2020/06/05	4	20.85	26	20.82	20.80	-22	55,643	-0.04%
2020/06/04	76	20.79	12	20.70	20.65	64	56,543	0.11%
2020/06/03	35.2	20.61	9	20.69	20.75	26.2	57,457	0.05%
2020/06/02	1	20.20	28	20.21	20.30	-27	57,439	-0.05%
2020/06/01	1	20.00	22	20.15	20.05	-21	57,450	-0.04%
2020/05/29	4.4	19.76	3	19.78	19.95	1.4	57,494	0.00%
2020/05/28	95.4	19.94	1	19.90	19.85	94.4	55,907	0.17%
2020/05/27	5	20.00	3	20.07	20.10	2	56,210	0.00%
2020/05/26	9	19.92	12	19.90	19.95	-3	56,541	-0.01%
2020/05/25	5	19.60	47	19.65	19.75	-42	56,691	-0.07%
2020/05/22	28.2	19.58	2	19.55	19.55	26.2	56,938	0.05%
2020/05/21	23	19.77	8	19.84	19.80	15	56,923	0.03%
2020/05/20	8	19.79	1.1	19.77	19.85	6.9	56,828	0.01%
2020/05/19	13	19.89	33	19.79	19.85	-20	57,037	-0.04%
2020/05/18	9	19.57	16	19.53	19.50	-7	57,028	-0.01%
2020/05/15	5.1	19.55	8.8	19.62	19.60	-3.7	57,006	-0.01%
2020/05/14	18	19.55	6	19.55	19.55	12	57,148	0.02%
2020/05/13	11	19.56	4	19.66	19.80	7	56,821	0.01%
2020/05/12	42.2	19.63	6	19.68	19.65	36.2	56,806	0.06%
2020/05/11	31.1	20.05	80	20.10	20.00	-48.9	56,510	-0.09%
2020/05/08	0	0.00	4	19.86	19.80	-4	56,336	-0.01%
2020/05/07	15	19.60	2	19.80	19.70	13	56,494	0.02%
2020/05/06	10	19.52	11	19.60	19.55	-1	56,584	0.00%
2020/05/05	11	19.65	6	19.65	19.65	5	56,507	0.01%
2020/05/04	33.2	19.50	8	19.52	19.50	25.2	56,571	0.04%
2020/04/30	50	20.05	66.4	20.11	20.00	-16.4	56,460	-0.03%
2020/04/29	23	19.74	19	19.80	19.70	4	56,001	0.01%
2020/04/28	24	19.35	26	19.38	19.50	-2	56,031	0.00%
2020/04/27	30	18.95	14	18.90	19.05	16	57,103	0.03%
2020/04/24	26	18.61	0	0.00	18.60	26	56,791	0.05%
2020/04/23	8	18.49	15	18.60	18.55	-7	56,445	-0.01%
2020/04/22	26.4	18.36	5	18.20	18.50	21.4	56,084	0.04%
2020/04/21	81	18.82	2	18.85	18.70	79	55,653	0.14%
2020/04/20	17.3	19.43	10	19.50	19.30	7.3	54,957	0.01%
2020/04/17	10	19.69	1	19.80	19.60	9	54,808	0.02%
2020/04/16	10	19.52	31	19.50	19.50	-21	54,484	-0.04%
2020/04/15	13	20.02	48.3	20.03	19.90	-35.3	53,928	-0.07%
2020/04/14	68	19.47	105	19.46	19.65	-37	53,168	-0.07%	大賣/
2020/04/13	13	18.82	37.3	18.81	18.80	-24.3	52,397	-0.05%
2020/04/10	27	18.63	34.1	18.42	18.65	-7.1	51,908	-0.01%
2020/04/09	24	18.03	2	18.05	18.05	22	51,292	0.04%
2020/04/08	36.5	18.01	11	18.01	17.95	25.5	50,814	0.05%
2020/04/07	5.3	17.92	3.4	17.97	17.90	1.9	50,406	0.00%
2020/04/06	20	17.66	21	17.77	17.85	-1	50,107	0.00%
2020/04/01	4.3	17.76	2.1	17.76	17.75	2.2	49,449	0.00%
2020/03/31	21	17.94	7	17.86	17.90	14	49,090	0.03%
2020/03/30	12	17.98	12	17.83	17.90	0	48,326	0.00%
2020/03/27	20	17.77	29	17.83	17.90	-9	47,734	-0.02%
2020/03/26	16	17.34	2	17.38	17.30	14	46,872	0.03%
2020/03/25	42	17.52	67	17.54	17.50	-25	46,742	-0.05%
2020/03/24	46	16.74	512	16.71	16.60	-466	45,846	-1.02%	大賣/鉅額交易
2020/03/23	72.1	16.23	16	16.27	16.15	56.1	45,074	0.12%
2020/03/20	73.5	17.08	29	17.07	17.10	44.5	43,907	0.10%
2020/03/19	84.3	16.87	73	16.67	16.30	11.3	42,276	0.03%
2020/03/18	91	18.10	96	18.11	17.95	-5	41,243	-0.01%
2020/03/17	61.6	18.44	20	18.43	18.35	41.6	40,340	0.10%
2020/03/16	27.8	19.18	137	19.24	19.05	-109.3	38,936	-0.28%	大賣/鉅額交易
2020/03/13	136.5	18.98	49	19.45	19.65	87.5	37,786	0.23%	大買/
2020/03/12	56.3	20.62	6	20.55	20.50	50.3	35,232	0.14%
2020/03/11	50	21.49	2	21.35	21.35	48	34,135	0.14%
2020/03/10	41.5	21.53	24	21.59	21.55	17.5	33,181	0.05%
2020/03/09	55.5	21.93	4	21.91	21.80	51.5	32,323	0.16%
2020/03/06	10	22.42	5	22.65	22.40	5	31,317	0.02%
2020/03/05	0	0.00	12	22.72	22.85	-12	31,030	-0.04%
2020/03/04	2	22.53	0	0.00	22.55	2	30,859	0.01%
2020/03/03	31	22.50	21.2	22.53	22.55	9.8	30,623	0.03%
2020/03/02	31	22.24	0	0.00	22.25	31	30,120	0.10%
2020/02/27	7	22.64	0	0.00	22.70	7	30,315	0.02%
2020/02/26	6	22.65	4	22.65	22.80	2	29,971	0.01%
2020/02/25	15	22.72	0	0.00	22.80	15	29,697	0.05%
2020/02/24	49	22.84	10.4	22.84	22.85	38.6	29,878	0.13%
2020/02/21	16	23.21	22	23.16	23.20	-6	29,917	-0.02%
2020/02/20	25	23.40	11.2	23.41	23.45	13.8	29,837	0.05%
2020/02/19	10	23.19	23	23.30	23.30	-13	29,646	-0.04%
2020/02/18	3	23.05	16	23.02	23.10	-13	29,619	-0.04%
2020/02/17	15	22.85	6	22.89	22.95	9	29,671	0.03%
2020/02/14	5	22.80	1.3	22.76	22.80	3.7	30,157	0.01%
2020/02/13	0	0.00	17	22.78	22.80	-17	30,859	-0.06%
2020/02/12	2	22.60	16	22.65	22.65	-14	31,125	-0.04%
2020/02/11	0	0.00	0.2	22.55	22.55	-0.2	31,005	0.00%
2020/02/10	4	22.49	4	22.45	22.50	0	31,077	0.00%
2020/02/07	8	22.40	10	22.41	22.50	-2	31,568	-0.01%
2020/02/06	8	22.41	16.1	22.45	22.50	-8.1	31,453	-0.03%
2020/02/05	1	22.15	2	22.35	22.40	-1	31,694	0.00%
2020/02/04	11	22.07	2	22.20	22.30	9	31,443	0.03%
2020/02/03	13	21.83	48	21.82	21.95	-35	31,371	-0.11%
2020/01/31	20	22.10	3	22.10	22.05	17	31,208	0.05%
2020/01/30	46	22.25	78.1	22.27	22.00	-32.1	30,750	-0.10%
2020/01/20	5.2	22.73	12	22.73	22.90	-6.8	29,385	-0.02%
2020/01/17	15	22.55	12.1	22.55	22.60	2.9	29,165	0.01%
2020/01/16	59	22.58	0	22.60	22.60	59	29,356	0.20%
2020/01/15	5.3	22.65	6	22.70	22.70	-0.8	29,348	0.00%
2020/01/14	1.3	22.52	201.4	22.55	22.60	-200.1	29,269	-0.68%	大賣/鉅額交易
2020/01/13	2	22.33	4	22.35	22.50	-2	28,942	-0.01%
2020/01/10	7	22.23	2	22.35	22.25	5	29,085	0.02%
2020/01/09	2	22.23	10	22.25	22.30	-8	29,229	-0.03%
2020/01/08	8	22.16	4	22.23	22.25	4	29,318	0.01%
2020/01/07	7	22.26	15	22.27	22.35	-8	29,051	-0.03%
2020/01/06	12	22.26	16	22.30	22.25	-4	29,172	-0.01%
2020/01/03	4	22.35	2	22.40	22.45	2	28,991	0.01%
2020/01/02	4	22.30	0	0.00	22.35	4	29,062	0.01%
2019/12/31	6.3	22.36	3	22.30	22.40	3.3	29,038	0.01%
2019/12/30	5.2	22.45	3.1	22.40	22.50	2.2	28,926	0.01%
2019/12/27	1	22.45	1	22.50	22.50	0	28,856	0.00%
2019/12/26	2	22.40	3	22.42	22.45	-1	28,840	0.00%
2019/12/25	0	0.00	1	22.45	22.45	-1	29,121	0.00%
2019/12/24	2.2	22.45	7	22.47	22.45	-4.8	29,229	-0.02%
2019/12/23	1	22.40	16	22.48	22.50	-15	29,234	-0.05%
2019/12/20	2	22.40	18.2	22.48	22.40	-16.2	29,485	-0.05%
2019/12/19	37	22.40	23	22.41	22.40	14	29,215	0.05%
2019/12/18	1	22.30	114	22.41	22.50	-113	29,240	-0.39%	大賣/鉅額交易
2019/12/17	3	22.32	15	22.35	22.40	-12	29,345	-0.04%
2019/12/16	2	22.25	0	0.00	22.30	2	29,100	0.01%
2019/12/13	22	22.43	25.5	22.41	22.50	-3.5	29,132	-0.01%
2019/12/12	3	22.13	16	22.17	22.15	-13	28,495	-0.05%
2019/12/11	2.5	21.97	54	22.01	22.10	-51.5	28,282	-0.18%
2019/12/10	7	21.91	15.2	21.94	21.95	-8.2	28,209	-0.03%
2019/12/09	1	21.75	0	0.00	21.85	1	28,218	0.00%
2019/12/06	6	21.71	20	21.75	21.90	-14	28,482	-0.05%
2019/12/05	5	21.85	12	21.86	21.70	-7	28,490	-0.02%
2019/12/04	22	21.65	0	0.00	21.85	22	28,342	0.08%
2019/12/03	20	21.72	0	0.00	21.75	20	28,292	0.07%
2019/12/02	10	21.74	0	21.85	21.85	10	28,151	0.04%
2019/11/29	39	21.85	7	21.85	21.85	32	28,072	0.11%
2019/11/28	26	22.01	0	0.00	21.95	26	27,767	0.09%
2019/11/27	5	22.15	3	22.17	22.25	2	27,753	0.01%
2019/11/26	1	22.10	3	22.15	22.10	-2	27,682	-0.01%
2019/11/25	3	21.98	4	21.94	21.90	-1	26,609	0.00%
2019/11/22	11	21.94	0	0.00	22.00	11	26,937	0.04%
2019/11/21	2	21.95	16	22.03	22.00	-14	26,777	-0.05%
2019/11/20	13	22.09	1	22.25	22.15	12	26,305	0.05%
2019/11/19	10	22.17	11	22.15	22.25	-1	26,043	0.00%
2019/11/18	18	22.11	13	22.19	22.25	5	26,049	0.02%
2019/11/15	10	22.25	8.5	22.15	22.15	1.5	25,962	0.01%
2019/11/14	12	22.12	13	22.15	22.15	-1	25,865	0.00%
2019/11/13	22	22.10	26.2	22.16	22.25	-4.2	25,955	-0.02%
2019/11/12	10	21.95	11	21.92	21.90	-1	25,256	0.00%
2019/11/11	25	21.65	19	21.66	21.60	6	24,622	0.02%
2019/11/08	2	21.75	20	21.78	21.85	-18	24,477	-0.07%
2019/11/07	0	0.00	7.3	21.70	21.70	-7.3	24,669	-0.03%
2019/11/06	20	21.73	33.2	21.64	21.75	-13.2	24,715	-0.05%
2019/11/05	34	21.46	26	21.48	21.50	8	24,262	0.03%
2019/11/04	8	21.40	50	21.37	21.45	-42	24,725	-0.17%
2019/11/01	0	0.00	3	21.25	21.25	-3	24,489	-0.01%
2019/10/31	0	0.00	45	21.22	21.20	-45	24,908	-0.18%
2019/10/30	2	21.08	13	21.09	21.10	-11	24,686	-0.04%
2019/10/29	12	21.09	42	21.20	21.15	-30	25,036	-0.12%
2019/10/28	0	0.00	10	21.05	21.10	-10	24,769	-0.04%
2019/10/25	41	21.02	1	21.05	21.05	40	24,723	0.16%
2019/10/24	1	20.95	10	21.10	21.15	-9	24,634	-0.04%
2019/10/23	8	20.94	2	20.95	21.00	6	24,501	0.02%
2019/10/21	1	20.90	0	0.00	21.00	1	24,214	0.00%
2019/10/18	8	20.98	1	21.00	20.90	7	24,260	0.03%
2019/10/17	0	0.00	7	21.15	21.15	-7	24,150	-0.03%
2019/10/16	23	20.95	12	20.91	20.95	11	23,826	0.05%
2019/10/15	9	20.90	1	20.85	20.90	8	23,758	0.03%
2019/10/14	0	0.00	6	20.85	20.90	-6	24,159	-0.02%
2019/10/09	33	20.65	0	0.00	20.60	33	24,663	0.13%
2019/10/08	8	20.83	1	20.75	20.75	7	25,546	0.03%
2019/10/04	3	20.55	0	0.00	20.60	3	26,141	0.01%
2019/10/03	30	20.59	0	0.00	20.55	30	26,541	0.11%
2019/10/02	11	20.80	4	20.80	20.80	7	26,747	0.03%
2019/10/01	1	20.70	0	0.00	20.85	1	27,048	0.00%
2019/09/27	4	20.73	1	20.80	20.60	3	27,031	0.01%
2019/09/26	24	20.69	0	0.00	20.70	24	27,241	0.09%
2019/09/25	18	20.54	5	20.60	20.65	13	27,559	0.05%
2019/09/24	31	20.73	4	20.80	20.75	27	27,399	0.10%
2019/09/23	13	20.98	15	21.10	20.90	-2	27,318	-0.01%
2019/09/20	0	0.00	22	21.30	21.30	-22	27,456	-0.08%
2019/09/19	0	0.00	14	21.23	21.25	-14	27,069	-0.05%
2019/09/18	11	21.24	15	21.19	21.30	-4	27,226	-0.01%
2019/09/17	1	20.90	5	21.00	21.00	-4	27,189	-0.01%
2019/09/16	3	21.00	12	21.05	21.05	-9	27,856	-0.03%
2019/09/12	0	0.00	32.4	20.99	21.00	-32.4	28,088	-0.12%
2019/09/11	2	20.90	2	20.95	21.00	0	28,410	0.00%
2019/09/10	1	20.85	21	20.87	20.95	-20	28,358	-0.07%
2019/09/09	1	20.55	17	20.56	20.65	-16	28,256	-0.06%
2019/09/06	0	20.55	8	20.55	20.55	-8	28,532	-0.03%
2019/09/05	0	0.00	10	20.52	20.45	-10	28,606	-0.03%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/08/30	2	20.25	0	0.00	20.35	2	29,782	0.01%
2019/08/29	4	20.10	5	20.10	20.10	-1	29,901	0.00%
2019/08/27	3	20.18	0	0.00	20.05	3	30,411	0.01%
2019/08/26	2	20.15	0	20.25	20.15	2	30,322	0.01%
2019/08/22	2	20.30	9.2	20.32	20.25	-7.2	30,712	-0.02%
2019/08/21	15	20.52	14	20.55	20.30	1	31,456	0.00%
2019/08/19	1	20.50	48.6	20.53	20.45	-47.6	31,432	-0.15%
2019/08/16	0	0.00	20.6	20.26	20.50	-20.6	31,486	-0.07%
2019/08/15	0	0.00	22	20.14	20.05	-22	31,295	-0.07%
2019/08/14	12.3	20.16	12	20.29	20.20	0.3	31,569	0.00%
2019/08/13	24	20.06	13	20.07	20.00	11	31,757	0.03%
2019/08/12	28	20.20	17	20.32	20.20	11	31,637	0.03%
2019/08/08	16	20.20	7	20.24	20.15	9	31,471	0.03%
2019/08/07	17	20.00	0	0.00	20.05	17	31,689	0.05%
2019/08/06	45	19.86	0	0.00	19.95	45	32,019	0.14%
2019/08/05	15	20.00	3	20.05	20.10	12	31,858	0.04%
2019/08/02	28	20.10	6	20.06	20.05	22	32,159	0.07%
2019/08/01	14	20.21	3	20.25	20.30	11	32,456	0.03%
2019/07/31	12	20.35	2	20.50	20.30	10	32,839	0.03%
2019/07/30	6	20.50	0	0.00	20.50	6	32,580	0.02%
2019/07/29	0	0.00	23	20.50	20.50	-23	33,121	-0.07%
2019/07/26	5	20.54	0	0.00	20.55	5	33,997	0.01%
2019/07/25	7	20.41	0	0.00	20.65	7	34,955	0.02%
2019/07/24	4	20.46	3	20.50	20.45	1	35,354	0.00%
2019/07/23	20	20.55	30	20.50	20.50	-10	35,852	-0.03%
2019/07/22	2	20.53	25	20.55	20.55	-23	35,969	-0.06%
2019/07/19	56	20.59	52	20.50	20.50	4	35,993	0.01%
2019/07/18	1	20.55	1	20.55	20.60	0	36,021	0.00%
2019/07/17	29.2	20.53	0.2	20.60	20.60	29	36,136	0.08%
2019/07/16	40.2	20.56	1	20.55	20.55	39.2	36,056	0.11%
2019/07/15	41.2	20.68	59	20.69	20.65	-17.9	35,686	-0.05%
2019/07/12	24	21.68	171	21.62	21.60	-147	35,402	-0.42%	大賣/鉅額交易
2019/07/11	11	21.75	20	21.75	21.75	-9	34,856	-0.03%
2019/07/10	3	21.75	11	21.75	21.75	-8	34,509	-0.02%
2019/07/08	30	21.70	0	0.00	21.70	30	34,092	0.09%
2019/07/05	0	0.00	6.6	21.67	21.70	-6.6	33,912	-0.02%
2019/07/04	2	21.58	12	21.60	21.55	-10	33,827	-0.03%
2019/07/03	0	0.00	2	21.43	21.50	-2	33,814	-0.01%
2019/07/02	9	21.50	29	21.52	21.50	-20	33,679	-0.06%
2019/07/01	0	0.00	18	21.50	21.45	-18	33,343	-0.05%
2019/06/28	5	21.35	6.3	21.44	21.35	-1.3	33,160	0.00%
2019/06/27	0	0.00	1.2	21.39	21.45	-1.2	33,348	0.00%
2019/06/26	1	21.15	1.6	21.17	21.20	-0.6	33,292	0.00%
2019/06/25	0.3	21.10	0	0.00	21.10	0.3	33,339	0.00%
2019/06/24	2	21.05	4	21.16	21.05	-2	33,308	-0.01%
2019/06/21	2	21.13	4	21.23	21.10	-2	32,956	-0.01%
2019/06/20	0	0.00	20.4	21.42	21.40	-20.4	32,289	-0.06%
2019/06/19	3.2	21.38	3	21.42	21.50	0.1	32,024	0.00%
2019/06/18	0	0.00	6	21.34	21.30	-6	31,469	-0.02%
2019/06/17	0.4	21.35	1	21.40	21.30	-0.6	31,575	0.00%
2019/06/14	1	21.25	18	21.34	21.35	-17	31,601	-0.05%
2019/06/12	1	21.00	13	21.17	21.10	-12	31,699	-0.04%
2019/06/11	2	21.15	3	21.23	21.10	-1	31,415	0.00%
2019/06/10	3	21.33	7.5	21.31	21.30	-4.5	31,246	-0.01%
2019/06/06	4	20.95	4	21.00	21.05	0	30,905	0.00%
2019/06/05	3	20.93	4	20.91	20.95	-1	30,745	0.00%
2019/06/04	4	20.80	0	0.00	20.80	4	30,803	0.01%
2019/06/03	5	20.84	0	0.00	20.90	5	30,653	0.02%
2019/05/31	0	0.00	19	20.91	20.95	-19	30,684	-0.06%
2019/05/30	2.2	20.90	0	0.00	20.90	2.2	30,525	0.01%
2019/05/29	20	20.84	0	0.00	20.85	20	30,603	0.07%
2019/05/28	12	20.85	1	21.00	21.05	11	30,736	0.04%
2019/05/27	0	0.00	4	20.90	20.95	-4	30,128	-0.01%
2019/05/24	7	20.84	0	0.00	20.90	7	30,240	0.02%
2019/05/23	3.1	20.85	0	0.00	20.85	3.1	30,190	0.01%
2019/05/22	1.2	20.94	0	0.00	20.90	1.2	30,039	0.00%
2019/05/21	0	0.00	7.9	21.01	20.95	-7.9	30,045	-0.03%
2019/05/20	1	20.90	0	0.00	20.90	1	29,570	0.00%
2019/05/17	0.1	20.80	2	20.80	20.70	-1.9	29,337	-0.01%
2019/05/16	12	20.71	0	0.00	20.70	12	29,265	0.04%
2019/05/15	39.1	20.83	0	0.00	20.80	39.1	29,001	0.13%
2019/05/14	5	20.93	0	0.00	21.05	5	28,760	0.02%
2019/05/13	3	21.07	30	21.05	21.05	-27	28,667	-0.09%
2019/05/10	4	21.09	9	21.21	21.20	-5	28,748	-0.02%
2019/05/09	43	20.94	29	20.97	20.85	14	28,522	0.05%
2019/05/08	43	21.17	0	0.00	21.10	43	28,103	0.15%
2019/05/07	27	21.52	9	21.51	21.45	18	27,915	0.06%
2019/05/06	34	21.41	19	21.39	21.45	15	28,031	0.05%
2019/05/03	15	21.76	100.8	21.78	21.85	-85.8	27,735	-0.31%
2019/05/02	49	21.43	135	21.47	21.50	-86	26,834	-0.32%	大賣/
2019/04/30	10	21.15	43	20.99	21.15	-33	26,317	-0.13%
2019/04/29	0	0.00	46	20.83	20.90	-46	26,122	-0.18%
2019/04/26	54	20.50	2	20.60	20.45	52	26,110	0.20%
2019/04/25	0	20.60	12	20.60	20.60	-12	26,122	-0.05%
2019/04/24	0	0.00	3	20.50	20.50	-3	26,302	-0.01%
2019/04/23	2	20.35	0	0.00	20.45	2	26,286	0.01%
2019/04/22	22	20.44	10	20.45	20.45	12	26,317	0.05%
2019/04/19	0	0.00	2	20.40	20.40	-2	26,539	-0.01%
2019/04/18	52.1	20.23	70.1	20.25	20.20	-18	26,699	-0.07%
2019/04/17	60	20.38	0	0.00	20.35	60	26,558	0.23%
2019/04/16	6	20.50	0.7	20.50	20.45	5.3	26,322	0.02%
2019/04/15	99	20.43	1	20.45	20.40	98	26,435	0.37%
2019/04/12	0.1	20.60	2.4	20.72	20.55	-2.3	26,754	-0.01%
2019/04/11	10	20.65	0	0.00	20.70	10	26,867	0.04%
2019/04/10	7	20.61	80	20.70	20.55	-73	26,937	-0.27%
2019/04/09	3	20.67	12	20.75	20.75	-9	27,013	-0.03%
2019/04/08	3	20.40	2	20.55	20.55	1	26,910	0.00%
2019/04/03	0	20.40	1	20.40	20.35	-1	26,705	0.00%
2019/04/02	39	20.35	1	20.40	20.40	38	26,687	0.14%
2019/04/01	12	20.35	2	20.40	20.30	10	26,739	0.04%
2019/03/29	2	20.43	0	0.00	20.45	2	26,136	0.01%
2019/03/28	12	20.42	0	0.00	20.40	12	26,082	0.05%
2019/03/27	27	20.49	0	0.00	20.40	27	26,159	0.10%
2019/03/26	0	20.70	0	0.00	20.65	0	26,032	0.00%
2019/03/25	81	20.61	0	0.00	20.60	81	26,246	0.31%
2019/03/22	0	20.90	10	20.90	20.90	-10	26,262	-0.04%
2019/03/21	0	0.00	2	20.90	21.00	-2	26,561	-0.01%
2019/03/20	2	20.85	0	0.00	20.90	2	26,863	0.01%
2019/03/19	2	20.90	26	20.94	20.90	-24	27,412	-0.09%
2019/03/18	2	20.75	14	20.75	20.85	-12	27,481	-0.04%
2019/03/15	0	20.70	20	20.71	20.65	-20	27,712	-0.07%
2019/03/14	0	20.60	2	20.60	20.55	-2	27,247	-0.01%
2019/03/13	15.2	20.50	0	0.00	20.45	15.2	27,360	0.06%
2019/03/12	3.2	20.60	5	20.60	20.60	-1.8	27,326	-0.01%
2019/03/11	56	20.47	1	20.55	20.45	55	27,366	0.20%
2019/03/08	15	20.42	0	0.00	20.35	15	27,427	0.05%
2019/03/07	6.4	20.60	0	0.00	20.60	6.4	27,577	0.02%
2019/03/06	4	20.61	0	0.00	20.55	4	27,671	0.01%
2019/03/05	26	20.65	3	20.67	20.65	23	27,714	0.08%
2019/03/04	4	20.68	0	0.00	20.75	4	27,585	0.01%
2019/02/27	15.2	20.85	5	20.85	20.85	10.2	27,417	0.04%
2019/02/26	5	20.65	10	20.82	20.80	-5	27,282	-0.02%
2019/02/25	4	20.69	0	0.00	20.75	4	27,137	0.01%
2019/02/22	0	0.00	3	20.70	20.75	-3	26,958	-0.01%
2019/02/21	0	0.00	7	20.66	20.75	-7	26,919	-0.03%
2019/02/20	2.3	20.49	0	0.00	20.55	2.3	27,123	0.01%
2019/02/19	0.3	20.50	14	20.45	20.45	-13.7	27,327	-0.05%
2019/02/18	1	20.55	0	0.00	20.45	1	27,517	0.00%
2019/02/15	5	20.47	1	20.45	20.45	4	27,909	0.01%
2019/02/14	31	20.65	1	20.65	20.60	30	28,469	0.11%
2019/02/13	13	20.60	0	0.00	20.60	13	28,526	0.05%
2019/02/12	3	20.25	6	20.60	20.55	-3	28,385	-0.01%
2019/02/11	6	20.50	17	20.60	20.45	-11	27,998	-0.04%
2019/01/30	0	0.00	4.6	20.65	20.70	-4.6	27,590	-0.02%
2019/01/29	1	20.40	0	0.00	20.55	1	27,382	0.00%
2019/01/28	0	0.00	1	20.65	20.70	-1	27,299	0.00%
2019/01/25	3.7	20.64	20	20.60	20.60	-16.3	27,101	-0.06%
2019/01/23	0	0.00	1	20.45	20.35	-1	27,098	0.00%
2019/01/22	2	20.38	3	20.40	20.50	-1	27,099	0.00%
2019/01/21	1	20.20	24.1	20.15	20.25	-23.1	26,915	-0.09%
2019/01/18	18	19.95	0	0.00	19.95	18	27,051	0.07%
2019/01/17	11	20.00	1	20.05	20.00	10	27,425	0.04%
2019/01/16	3	19.97	0	0.00	20.05	3	28,259	0.01%
2019/01/15	0	0.00	4	20.16	20.15	-4	28,265	-0.01%
2019/01/14	4.4	20.00	0	0.00	20.10	4.4	28,092	0.02%
2019/01/11	3	20.20	9	20.20	20.10	-6	28,288	-0.02%
2019/01/09	0	0.00	10.5	20.22	20.25	-10.5	27,976	-0.04%
2019/01/08	3	19.90	0	0.00	19.95	3	27,952	0.01%
2019/01/07	2	20.05	17	20.03	20.10	-15	28,441	-0.05%
2019/01/04	13	19.78	0	0.00	19.80	13	29,344	0.04%
2019/01/03	0	0.00	5	20.00	20.00	-5	30,352	-0.02%
2019/01/02	47	20.02	0	0.00	19.90	47	30,669	0.15%
2018/12/28	2	20.20	2	20.20	20.20	0	30,755	0.00%
2018/12/27	15	19.93	0	0.00	19.95	15	30,893	0.05%
2018/12/26	15	19.90	10	19.80	19.80	5	31,347	0.02%
2018/12/25	121.3	19.70	0	0.00	19.75	121.3	31,571	0.38%	大買/鉅額交易
2018/12/24	103	19.85	0	0.00	19.85	103	31,770	0.32%	大買/鉅額交易
2018/12/22	5	19.95	0	0.00	19.95	5	31,824	0.02%
2018/12/21	26	19.91	1	19.90	19.90	25	32,371	0.08%
2018/12/20	40.2	19.99	2	19.95	19.95	38.2	32,619	0.12%
2018/12/19	12	20.01	12	20.13	20.15	0	32,555	0.00%
2018/12/18	17.3	20.09	15	20.15	20.00	2.3	32,766	0.01%
2018/12/17	1	20.20	26	20.36	20.20	-25	33,529	-0.07%
2018/12/14	6.2	20.16	10	20.28	20.45	-3.8	34,004	-0.01%
2018/12/13	41	20.10	0	0.00	20.10	41	33,884	0.12%
2018/12/12	76	19.90	0	0.00	19.90	76	33,804	0.22%
2018/12/11	3	19.95	16	19.95	20.00	-13	32,968	-0.04%
2018/12/10	27	20.03	0	0.00	20.00	27	32,772	0.08%
2018/12/07	38	20.23	0	0.00	20.20	38	32,513	0.12%
2018/12/06	13	20.28	0	0.00	20.35	13	32,465	0.04%
2018/12/05	5	20.50	0	0.00	20.45	5	32,426	0.02%
2018/12/03	0	0.00	10	20.77	20.70	-10	32,469	-0.03%
2018/11/30	3	20.43	0	20.50	20.45	3	32,270	0.01%
2018/11/29	8	20.45	0	20.50	20.40	8	31,986	0.03%
2018/11/28	18	20.54	3	20.50	20.60	15	31,806	0.05%
2018/11/27	16	20.50	0	0.00	20.60	16	31,712	0.05%
2018/11/23	24	20.56	0	0.00	20.50	24	31,676	0.08%
2018/11/22	9	20.68	0	0.00	20.70	9	31,618	0.03%
2018/11/21	4	20.80	1	20.85	20.85	3	31,646	0.01%
2018/11/20	1	21.20	0	0.00	21.00	1	31,556	0.00%
2018/11/19	4	21.03	2.6	21.27	21.35	1.4	31,507	0.00%
2018/11/16	2	20.90	0	0.00	21.10	2	31,257	0.01%
2018/11/15	0	0.00	10	20.68	20.70	-10	30,961	-0.03%
2018/11/14	8	20.75	10	20.73	20.70	-2	30,812	-0.01%
2018/11/13	32	20.85	6	20.87	20.90	26	30,538	0.09%
2018/11/12	0	0.00	0.2	21.15	21.10	-0.2	30,184	0.00%
2018/11/09	0	0.00	20	21.00	21.15	-20	30,503	-0.07%
2018/11/08	2	21.10	15	21.17	21.20	-13	30,660	-0.04%
2018/11/07	0	0.00	3	20.97	21.00	-3	30,638	-0.01%
2018/11/06	0	0.00	11	20.65	20.75	-11	31,190	-0.04%
2018/11/05	7	20.45	0	0.00	20.75	7	31,357	0.02%
2018/11/02	56	20.54	12	20.65	20.80	44	31,507	0.14%
2018/11/01	4	20.45	2	20.35	20.35	2	31,652	0.01%
2018/10/31	14	20.22	44	20.25	20.65	-30	32,056	-0.09%
2018/10/30	3	19.90	0	0.00	19.95	3	31,843	0.01%
2018/10/29	8	19.82	1	19.80	19.80	7	32,258	0.02%
2018/10/26	24.2	19.93	5	20.02	19.90	19.2	32,467	0.06%
2018/10/25	42	19.92	0	0.00	19.90	42	32,549	0.13%
2018/10/24	64	20.51	0	0.00	20.40	64	32,425	0.20%
2018/10/23	6.2	20.91	16	20.95	20.95	-9.8	31,694	-0.03%
2018/10/22	3	21.20	3	21.10	21.10	0	31,566	0.00%
2018/10/19	0	0.00	9	21.04	21.15	-9	32,037	-0.03%
2018/10/18	15	21.10	0	0.00	21.15	15	31,970	0.05%
2018/10/17	0	0.00	3	21.15	21.05	-3	32,056	-0.01%
2018/10/16	25	21.13	8	21.31	21.15	17	32,242	0.05%
2018/10/15	15	21.20	27.1	21.25	21.20	-12.1	32,038	-0.04%
2018/10/12	49	21.25	71	21.52	21.70	-22	31,832	-0.07%
2018/10/11	214	21.91	121	21.52	21.15	93	30,930	0.30%	大買/大賣/
2018/10/09	2	22.63	15	22.67	22.75	-13	29,737	-0.04%
2018/10/08	0	0.00	23	22.56	22.55	-23	29,411	-0.08%
2018/10/05	2.1	22.60	73	22.61	22.70	-70.9	29,290	-0.24%
2018/10/04	2	22.55	28.5	22.65	22.95	-26.5	29,177	-0.09%
2018/10/03	10	22.35	10	22.35	22.50	0	28,887	0.00%
2018/10/02	9	22.53	1	22.60	22.60	8	29,147	0.03%
2018/10/01	1	22.85	0.2	22.90	22.95	0.8	29,637	0.00%
2018/09/28	3	22.93	56	22.98	23.00	-53	30,451	-0.17%
2018/09/27	2	22.80	53.5	22.72	23.00	-51.5	30,471	-0.17%
2018/09/26	0.2	22.40	10	22.55	22.40	-9.8	30,306	-0.03%
2018/09/25	0	0.00	17.3	22.51	22.60	-17.3	31,058	-0.06%
2018/09/21	201.2	22.20	152	22.37	22.45	49.2	31,317	0.16%	大買/大賣/
2018/09/20	3	21.88	40	22.09	22.15	-37	31,159	-0.12%
2018/09/19	131	21.51	20	21.70	21.80	111	31,153	0.36%	大買/鉅額交易
2018/09/18	165	21.50	10	21.50	21.55	155	31,334	0.49%	大買/鉅額交易
2018/09/17	20	21.35	14	21.45	21.45	6	31,536	0.02%
2018/09/14	5	21.20	15.1	21.40	21.40	-10.1	31,735	-0.03%
2018/09/12	5	21.19	6.7	21.27	21.20	-1.7	31,995	-0.01%
2018/09/11	0	0.00	12	21.45	21.45	-12	32,145	-0.04%
2018/09/10	8	21.19	0	0.00	21.30	8	32,670	0.02%
2018/09/07	10	21.08	1	21.15	21.15	9	33,066	0.03%
2018/09/06	13	21.11	5	21.10	21.15	8	33,457	0.02%
2018/09/05	1	21.25	0	0.00	21.20	1	33,573	0.00%
2018/09/04	5.1	21.55	12	21.45	21.55	-7	33,601	-0.02%
2018/09/03	14	21.26	5.6	21.36	21.35	8.4	33,598	0.02%
2018/08/31	2	21.60	3	21.35	21.60	-1	33,693	0.00%
2018/08/30	14	21.35	0	21.35	21.35	14	33,603	0.04%
2018/08/29	1	21.40	1	21.55	21.55	0	33,891	0.00%
2018/08/28	0	0.00	2	21.55	21.60	-2	34,008	-0.01%
2018/08/27	0	0.00	15	21.50	21.50	-15	34,035	-0.04%
2018/08/22	1	21.45	10	21.50	21.50	-9	35,855	-0.03%
2018/08/21	0	0.00	11	21.39	21.40	-11	35,721	-0.03%
2018/08/20	0	0.00	20	21.23	21.30	-20	35,805	-0.06%
2018/08/17	0	0.00	4	21.18	21.15	-4	35,930	-0.01%
2018/08/16	2.1	21.03	20	21.15	20.95	-17.9	35,907	-0.05%
2018/08/13	24.1	20.99	10	21.10	20.80	14.1	36,053	0.04%
2018/08/09	16	21.30	1	21.40	21.15	15	35,807	0.04%
2018/08/08	11	21.55	4	21.53	21.40	7	35,680	0.02%
2018/08/07	1	21.30	13	21.46	21.45	-12	35,769	-0.03%
2018/08/06	1	21.30	4	21.40	21.45	-3	35,645	-0.01%
2018/08/03	7	21.15	2.1	21.20	21.20	4.9	36,403	0.01%
2018/08/02	15.1	20.93	10	20.85	20.75	5.1	36,266	0.01%
2018/08/01	0	0.00	3.4	20.85	21.10	-3.4	36,116	-0.01%
2018/07/31	2	20.73	17.4	20.76	20.75	-15.4	35,911	-0.04%
2018/07/30	3.1	20.60	0	0.00	20.50	3.1	35,161	0.01%
2018/07/27	0.2	20.65	0	0.00	20.65	0.2	35,318	0.00%
2018/07/26	17.2	20.40	0	0.00	20.55	17.2	35,521	0.05%
2018/07/25	22	20.55	0	0.00	20.50	22	35,512	0.06%
2018/07/24	3	20.45	0	0.00	20.50	3	35,542	0.01%
2018/07/23	23	20.42	0	0.00	20.45	23	35,543	0.06%
2018/07/20	1	20.50	0	0.00	20.50	1	35,461	0.00%
2018/07/19	13.6	20.44	4	20.45	20.40	9.6	35,508	0.03%
2018/07/18	3	20.53	10	20.60	20.60	-7	35,237	-0.02%
2018/07/17	4	20.55	0	0.00	20.50	4	35,090	0.01%
2018/07/16	1	20.60	0	0.00	20.65	1	35,177	0.00%
2018/07/13	11	20.65	0.4	20.70	20.70	10.6	35,561	0.03%
2018/07/11	10	20.39	0	0.00	20.45	10	35,729	0.03%
2018/07/10	1.6	20.56	0	0.00	20.40	1.6	35,582	0.00%
2018/07/09	29	20.52	0	0.00	20.50	29	35,451	0.08%
2018/07/06	17	21.55	234	21.53	21.50	-217	34,888	-0.62%	大賣/鉅額交易
2018/07/05	0	21.70	7	21.70	21.70	-7	34,150	-0.02%
2018/07/04	10	21.63	11	21.66	21.80	-1	34,001	0.00%
2018/07/03	13.4	21.71	21	21.65	21.65	-7.6	34,097	-0.02%
2018/07/02	15	21.78	5	21.74	21.70	10	33,726	0.03%
2018/06/29	2	21.85	21	21.98	21.95	-19	33,189	-0.06%
2018/06/28	0.1	21.75	38	21.85	21.75	-38	32,256	-0.12%
2018/06/27	1	21.85	5.6	21.96	21.90	-4.6	31,673	-0.01%
2018/06/26	0	0.00	10	21.88	21.75	-10	31,466	-0.03%
2018/06/22	5.3	21.85	0	0.00	21.85	5.3	31,675	0.02%
2018/06/21	0.9	21.75	5	22.00	21.70	-4.1	31,678	-0.01%
2018/06/20	1	21.80	18	21.96	21.85	-17	32,358	-0.05%
2018/06/19	12	21.65	51.1	21.70	21.60	-39.1	32,291	-0.12%
2018/06/15	112	21.85	4	21.85	22.15	108	31,926	0.34%	大買/鉅額交易
2018/06/14	22	21.98	0.1	21.95	21.90	22	31,544	0.07%
2018/06/13	0	0.00	12	22.39	22.35	-12	31,192	-0.04%
2018/06/12	1	22.15	1	22.15	22.10	0	32,170	0.00%
2018/06/11	1	22.25	14	22.29	22.35	-13	32,173	-0.04%
2018/06/08	3	22.32	2	22.35	22.35	1	32,354	0.00%
2018/06/07	0	0.00	11.3	22.48	22.50	-11.3	32,491	-0.03%
2018/06/06	1	22.40	26.7	22.30	22.45	-25.7	32,693	-0.08%
2018/06/05	1	22.10	17	22.03	22.20	-16.1	32,579	-0.05%
2018/06/04	56	21.71	76.7	21.79	21.95	-20.7	32,605	-0.06%
2018/06/01	0	0.00	24.9	21.71	21.70	-24.9	32,787	-0.08%
2018/05/31	21.7	21.60	51	21.73	21.60	-29.3	33,175	-0.09%
2018/05/30	58.4	21.65	0	0.00	21.60	58.4	32,648	0.18%
2018/05/29	0.3	22.05	1	22.00	22.15	-0.7	32,291	0.00%
2018/05/28	2	22.20	0	0.00	22.20	2	32,740	0.01%
2018/05/25	0	0.00	12.2	22.21	22.20	-12.2	33,246	-0.04%
2018/05/24	1	22.15	12	22.30	22.15	-11	33,535	-0.03%
2018/05/23	0	0.00	13	22.23	22.15	-13	33,524	-0.04%
2018/05/21	0	0.00	11.4	22.20	22.15	-11.4	33,968	-0.03%
2018/05/18	10	22.10	50	22.07	22.10	-40	34,052	-0.12%
2018/05/17	3	22.02	40	22.09	22.05	-37	34,396	-0.11%
2018/05/16	1	22.00	15.7	22.00	22.05	-14.7	34,495	-0.04%
2018/05/15	0	0.00	1	22.10	21.90	-1	35,444	0.00%
2018/05/14	7.1	22.05	69	22.09	22.10	-62	36,559	-0.17%
2018/05/11	0	0.00	78.4	21.81	21.95	-78.4	36,817	-0.21%
2018/05/10	0	0.00	24	21.50	21.45	-24	36,033	-0.07%
2018/05/09	4.3	21.42	17	21.44	21.45	-12.7	35,954	-0.04%
2018/05/08	11	21.30	26.4	21.29	21.35	-15.4	36,181	-0.04%
2018/05/07	1	21.10	0	0.00	21.10	1	36,271	0.00%
2018/05/04	1.7	21.02	5	21.16	21.05	-3.3	36,765	-0.01%
2018/05/03	13	21.02	0	0.00	21.10	13	37,037	0.04%
2018/05/02	32	21.15	0	0.00	21.15	32	37,884	0.08%
2018/04/30	3	21.30	13	21.37	21.25	-10	38,526	-0.03%
2018/04/27	23	21.21	2	21.35	21.35	21	39,624	0.05%
2018/04/26	2	21.20	3	21.30	21.25	-1	39,821	0.00%
2018/04/25	0	0.00	14	21.33	21.40	-14	39,885	-0.04%
2018/04/24	11	21.21	51	21.23	21.30	-40	40,058	-0.10%
2018/04/23	13.4	21.36	31	21.42	21.35	-17.6	40,177	-0.04%
2018/04/20	41.4	21.50	3	21.63	21.55	38.4	40,476	0.09%
2018/04/19	0	0.00	43	21.64	21.70	-43	40,704	-0.11%
2018/04/18	2	21.25	65	21.39	21.50	-63	40,460	-0.16%
2018/04/17	30	21.18	5	21.10	21.10	25	40,553	0.06%
2018/04/16	3	21.35	2	21.50	21.55	1	40,924	0.00%
2018/04/13	0	0.00	25	21.53	21.60	-25	41,291	-0.06%
2018/04/12	5	21.44	7	21.50	21.40	-2	42,091	0.00%
2018/04/11	0.1	21.50	17	21.41	21.50	-16.9	42,407	-0.04%
2018/04/10	30	21.04	30	21.15	21.05	0	42,605	0.00%
2018/04/09	0	21.05	2	21.25	21.00	-2	42,693	0.00%
2018/04/03	64.4	20.84	7	20.87	20.90	57.4	42,305	0.14%
2018/04/02	24	21.20	26	21.06	21.05	-2	42,226	0.00%
2018/03/31	5	21.15	2	21.23	21.20	3	42,394	0.01%
2018/03/30	27.3	21.19	0.4	21.20	21.20	26.9	42,684	0.06%
2018/03/29	6.4	20.95	11	20.95	20.90	-4.6	42,855	-0.01%
2018/03/28	66	20.99	5	21.02	21.00	61	42,682	0.14%
2018/03/27	15	21.12	4	21.15	21.15	11	42,510	0.03%
2018/03/26	15.5	20.88	21	20.86	21.05	-5.5	42,362	-0.01%
2018/03/23	96	21.04	19	21.05	20.95	77	42,341	0.18%
2018/03/22	13	21.42	2	21.45	21.55	11	41,665	0.03%
2018/03/21	10	21.45	0.5	21.50	21.50	9.5	41,595	0.02%
2018/03/20	0	21.55	2	21.55	21.55	-2	41,940	0.00%
2018/03/19	12	21.41	1.4	21.53	21.60	10.7	42,411	0.03%
2018/03/16	30.4	21.40	84	21.40	21.30	-53.6	42,333	-0.13%
2018/03/15	2	21.65	0	0.00	21.60	2	41,350	0.00%
2018/03/14	15	21.75	11	21.95	21.80	4	41,261	0.01%
2018/03/13	0	0.00	46	21.90	21.90	-46	41,012	-0.11%
2018/03/12	134	21.80	82.4	21.85	21.90	51.6	40,888	0.13%	大買/
2018/03/09	1	21.75	49	21.74	21.65	-48	41,045	-0.12%
2018/03/08	2	21.58	4	21.60	21.60	-2	41,320	0.00%
2018/03/07	26	21.50	30	21.62	21.40	-4	41,693	-0.01%
2018/03/06	0	0.00	17	21.66	21.70	-17	41,997	-0.04%
2018/03/05	10	21.70	41	21.68	21.50	-31	42,307	-0.07%
2018/03/02	55	21.40	56	21.51	21.65	-1	41,960	0.00%
2018/03/01	4.5	21.51	48	21.52	21.50	-43.5	41,744	-0.10%
2018/02/27	8	21.39	23	21.50	21.35	-15	41,174	-0.04%
2018/02/26	11	21.49	145	21.48	21.40	-134	40,717	-0.33%	大賣/鉅額交易
2018/02/23	1	21.20	61	21.23	21.25	-60	40,645	-0.15%
2018/02/22	29	20.90	20	21.15	21.20	9	42,130	0.02%
2018/02/21	45	21.02	338	20.96	21.10	-293	42,643	-0.69%	大賣/鉅額交易
2018/02/12	55	20.59	30.1	20.55	20.60	24.9	42,169	0.06%
2018/02/09	183.2	20.39	18	20.23	20.35	165.2	42,068	0.39%	大買/鉅額交易
2018/02/08	55.2	20.63	25	20.66	20.60	30.2	41,488	0.07%
2018/02/07	3	20.33	21	20.32	20.35	-18	41,165	-0.04%
2018/02/06	129	19.91	76	19.75	19.70	53	40,071	0.13%	大買/
2018/02/05	22	20.84	75	20.85	20.85	-53	38,605	-0.14%
2018/02/02	8	21.15	12	21.18	21.30	-4	38,047	-0.01%
2018/02/01	7	21.21	42	21.28	21.30	-35	37,838	-0.09%
2018/01/31	24	20.98	0	0.00	21.30	24	37,489	0.06%
2018/01/30	4	21.11	33	21.14	21.10	-29	37,024	-0.08%
2018/01/29	111.2	21.25	205	21.25	21.20	-93.8	36,554	-0.26%	大買/大賣/
2018/01/26	14	21.15	0	0.00	21.15	14	35,918	0.04%
2018/01/25	27	21.09	2.4	21.22	21.30	24.6	35,288	0.07%
2018/01/24	43.7	20.98	4	20.95	21.05	39.7	34,288	0.12%
2018/01/23	102.4	21.36	0.5	21.30	21.30	101.9	33,227	0.31%	大買/鉅額交易
2018/01/22	190	21.84	17	21.84	21.85	173	31,983	0.54%	大買/鉅額交易
2018/01/19	9.4	21.65	331	21.67	21.70	-321.6	31,896	-1.01%	大賣/鉅額交易
2018/01/18	10	21.99	301.1	21.93	21.90	-291.1	31,753	-0.92%	大賣/鉅額交易
2018/01/17	10	21.90	10	21.95	22.00	0	31,366	0.00%
2018/01/16	662.3	22.01	16.1	22.17	22.00	646.2	31,197	2.07%	大買/鉅額交易
2018/01/15	66.2	21.90	65.1	22.13	22.15	1.1	30,820	0.00%
2018/01/12	0	0.00	0.7	21.65	21.75	-0.7	30,268	0.00%
2018/01/11	4	21.50	22.5	21.60	21.70	-18.5	30,007	-0.06%
2018/01/10	29	21.69	55.1	21.54	21.70	-26.1	29,985	-0.09%
2018/01/09	2	21.23	9	21.27	21.40	-7	29,340	-0.02%
2018/01/08	231.2	21.35	62	21.26	21.50	169.2	28,915	0.59%	大買/鉅額交易
2018/01/05	41	20.85	35.4	20.72	20.90	5.6	27,919	0.02%
2018/01/04	1	20.65	34	20.62	20.65	-33	27,726	-0.12%
2018/01/03	0.2	20.55	38	20.59	20.65	-37.8	27,627	-0.14%
2018/01/02	13	20.43	1	20.45	20.45	12	27,589	0.04%