中信金 (2891)-凱基-彰化券商分點個股進出

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
34.75
漲跌
▲0.65
漲幅
+1.91%
成交量
94,312張
產業
上市金融類股
2800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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	15	34.67	36	34.77	34.75	-21	45,570	-0.05%
2024/05/02	10	34.12	7.5	34.25	34.10	2.5	44,425	0.01%
2024/04/30	25	34.09	9.2	34.36	34.10	15.8	43,849	0.04%
2024/04/29	19.5	34.17	225	33.90	34.25	-205.5	42,804	-0.48%	大賣/鉅額交易
2024/04/26	2	31.25	1	31.35	31.15	1	40,402	0.00%
2024/04/25	4.4	31.11	0	0.00	31.00	4.4	40,831	0.01%
2024/04/24	10.2	31.53	12	31.90	31.45	-1.8	41,070	0.00%
2024/04/23	5	31.55	6	31.74	31.55	-1	41,790	0.00%
2024/04/22	5	31.25	8	31.49	31.35	-3	42,071	-0.01%
2024/04/19	9.2	31.13	10	30.91	31.00	-0.8	41,661	0.00%
2024/04/18	5	31.75	10.4	31.84	31.70	-5.4	41,147	-0.01%
2024/04/17	1.4	31.66	5.4	31.64	31.50	-4.1	40,960	-0.01%
2024/04/16	12.2	31.32	0.1	31.25	30.95	12.1	40,923	0.03%
2024/04/15	1	31.60	10	31.94	31.95	-9	40,429	-0.02%
2024/04/12	1.1	32.03	0	0.00	31.75	1.1	40,770	0.00%
2024/04/11	8.6	31.71	1	31.75	31.95	7.6	40,863	0.02%
2024/04/10	3.3	32.35	151	32.15	31.85	-147.7	41,139	-0.36%	大賣/鉅額交易
2024/04/09	1	32.00	2	32.10	32.15	-1	41,635	0.00%
2024/04/08	1	32.10	17	32.03	32.05	-16	41,979	-0.04%
2024/04/03	10.7	31.68	5.1	31.92	31.45	5.6	41,810	0.01%
2024/04/02	0.3	31.89	1	31.61	31.80	-0.8	41,734	0.00%
2024/04/01	14.1	32.02	0	0.00	31.65	14.1	41,763	0.03%
2024/03/29	1	32.60	24.4	32.66	33.05	-23.4	41,294	-0.06%
2024/03/28	5	32.10	4	32.40	32.40	1	40,295	0.00%
2024/03/27	0	0.00	49	32.53	32.60	-49	39,833	-0.12%
2024/03/26	5.4	31.89	34	31.91	31.80	-28.6	39,715	-0.07%
2024/03/25	0.1	31.80	55	31.71	31.70	-54.9	40,159	-0.14%
2024/03/22	5	32.05	17.2	32.17	31.90	-12.2	40,539	-0.03%
2024/03/21	12	31.93	17	32.03	31.95	-5	40,415	-0.01%
2024/03/20	10.9	31.38	12	31.68	31.25	-1.1	40,546	0.00%
2024/03/19	0.2	31.40	2.5	31.82	31.75	-2.3	40,945	-0.01%
2024/03/18	5.3	31.43	4.7	31.44	31.50	0.6	40,987	0.00%
2024/03/15	8.2	31.40	1	31.75	31.75	7.2	41,028	0.02%
2024/03/14	6.2	31.94	19.1	31.98	32.00	-12.9	40,281	-0.03%
2024/03/13	0.2	30.85	106	31.24	31.85	-105.9	40,118	-0.26%	大賣/鉅額交易
2024/03/12	0.2	30.20	4	30.35	30.45	-3.8	38,730	-0.01%
2024/03/11	0.2	30.15	1	30.20	30.30	-0.8	38,819	0.00%
2024/03/08	0	0.00	32	30.07	30.20	-32	38,852	-0.08%
2024/03/07	0.2	29.45	20	29.67	29.80	-19.8	38,308	-0.05%
2024/03/06	1	29.45	31	29.49	29.50	-30	38,080	-0.08%
2024/03/05	1	29.15	19	29.12	29.15	-18	38,671	-0.05%
2024/03/04	1.8	29.15	3.4	29.15	29.20	-1.6	39,027	0.00%
2024/03/01	1.3	29.30	0.1	29.25	29.05	1.2	39,567	0.00%
2024/02/26	0	0.00	3.1	29.09	29.10	-3.1	39,708	-0.01%
2024/02/23	1	29.00	5	29.23	28.90	-4	39,946	-0.01%
2024/02/22	3	29.30	2	29.28	29.30	1	40,476	0.00%
2024/02/21	1	28.90	0	0.00	28.95	1	40,628	0.00%
2024/02/20	11	28.80	14.1	28.91	29.00	-3.1	40,852	-0.01%
2024/02/19	1	28.65	21	28.60	28.70	-20	41,036	-0.05%
2024/02/16	12	28.26	0.2	28.35	28.25	11.8	41,940	0.03%
2024/02/15	10.8	28.45	16	28.65	28.40	-5.2	42,544	-0.01%
2024/02/05	31	28.04	0	0.00	28.15	31	42,264	0.07%
2024/02/02	65.2	28.28	0	0.00	28.30	65.2	42,121	0.15%
2024/02/01	2	28.35	21.3	28.53	28.65	-19.3	41,868	-0.05%
2024/01/31	0	0.00	4	28.33	28.45	-4	41,496	-0.01%
2024/01/29	0	0.00	6	28.49	28.50	-6	41,631	-0.01%
2024/01/26	2	28.50	20	28.38	28.50	-18	42,284	-0.04%
2024/01/25	0.2	28.10	22	28.14	28.15	-21.8	41,874	-0.05%
2024/01/24	12.2	27.93	11.1	28.00	28.00	1.1	41,763	0.00%
2024/01/23	11.3	27.96	0	28.30	28.10	11.3	41,710	0.03%
2024/01/22	0	0.00	27.3	28.08	28.20	-27.3	41,516	-0.07%
2024/01/19	13	27.64	2	27.78	27.90	11	41,418	0.03%
2024/01/18	6	27.57	24	27.78	27.85	-18	41,266	-0.04%
2024/01/17	29.1	27.59	6.1	27.63	27.55	23	40,993	0.06%
2024/01/16	0	0.00	10.1	28.00	27.95	-10.1	40,075	-0.03%
2024/01/15	0	0.00	11.4	28.20	28.15	-11.4	39,622	-0.03%
2024/01/12	11.5	28.14	0	0.00	28.05	11.5	40,082	0.03%
2024/01/11	1	28.20	17	28.34	28.35	-16	40,188	-0.04%
2024/01/10	17	27.76	13.1	28.02	28.05	4	40,432	0.01%
2024/01/09	3	28.35	0	0.00	28.10	3	40,259	0.01%
2024/01/08	11	28.21	17	28.41	28.40	-6	40,118	-0.01%
2024/01/04	1	28.20	0.1	28.10	28.15	0.9	39,981	0.00%
2024/01/03	2	28.03	11.1	28.10	28.20	-9.1	40,301	-0.02%
2024/01/02	11	28.06	10.3	28.15	28.35	0.7	39,794	0.00%
2023/12/29	1.2	28.11	2.1	28.27	28.35	-1	39,694	0.00%
2023/12/28	5.3	28.01	3	28.07	28.40	2.3	40,119	0.01%
2023/12/27	10	27.95	1.1	27.95	28.10	8.9	39,994	0.02%
2023/12/26	1	28.00	5.1	28.04	28.00	-4.1	39,736	-0.01%
2023/12/25	0	0.00	13	27.90	27.85	-13	39,749	-0.03%
2023/12/22	10	27.60	1.2	27.71	27.75	8.9	39,841	0.02%
2023/12/21	2.3	27.49	17	27.63	27.85	-14.7	39,823	-0.04%
2023/12/20	13.8	27.77	2	27.90	27.80	11.8	39,621	0.03%
2023/12/19	2.2	28.00	3	28.05	28.25	-0.8	39,245	0.00%
2023/12/18	5	28.25	2.1	28.30	28.25	3	39,215	0.01%
2023/12/15	13	28.18	8	28.28	28.15	5	39,079	0.01%
2023/12/14	4	28.30	55.8	28.29	28.45	-51.8	38,507	-0.13%
2023/12/13	0	0.00	12	27.78	27.95	-12	37,644	-0.03%
2023/12/12	30	27.45	62.2	27.63	27.60	-32.2	37,938	-0.08%
2023/12/11	22	27.14	1.1	27.35	27.40	20.9	37,935	0.06%
2023/12/08	0	0.00	50	27.25	27.50	-50	37,985	-0.13%
2023/12/07	11.1	26.89	1.4	26.86	26.85	9.7	37,292	0.03%
2023/12/06	20.2	26.90	130	26.99	27.10	-109.8	37,464	-0.29%	大賣/鉅額交易
2023/12/05	3	26.63	5.2	26.75	26.75	-2.2	37,353	-0.01%
2023/12/04	41	26.90	1	26.85	26.90	40	37,050	0.11%
2023/12/01	11	27.04	0	0.00	26.95	11	36,998	0.03%
2023/11/30	3	27.05	38	27.16	27.35	-35	36,882	-0.10%
2023/11/29	22	26.90	1	27.00	26.85	21	35,893	0.06%
2023/11/28	13	27.16	22	27.28	27.15	-9	35,403	-0.03%
2023/11/27	20	26.85	22.4	27.08	26.70	-2.4	35,110	-0.01%
2023/11/24	20.2	26.73	0	26.80	26.75	20.2	34,855	0.06%
2023/11/23	21	26.94	4	26.73	26.85	17	34,580	0.05%
2023/11/22	0.3	27.10	7.2	27.11	27.20	-6.9	34,138	-0.02%
2023/11/21	4.3	27.05	29.9	27.07	27.05	-25.6	33,878	-0.08%
2023/11/20	3	26.70	23	26.73	26.85	-20	33,355	-0.06%
2023/11/17	0	0.00	47	26.86	26.85	-47	33,129	-0.14%
2023/11/16	1	26.60	22.2	26.72	26.85	-21.2	33,127	-0.06%
2023/11/15	8	26.63	28.5	26.55	26.80	-20.5	32,938	-0.06%
2023/11/14	1	26.00	16	26.08	26.15	-15	32,064	-0.05%
2023/11/13	19.2	25.58	8	25.65	25.60	11.2	32,148	0.03%
2023/11/10	10	25.40	7.7	25.42	25.50	2.3	32,748	0.01%
2023/11/09	11	25.25	4	25.34	25.35	7	33,119	0.02%
2023/11/08	32.5	25.13	0	0.00	25.10	32.5	33,673	0.10%
2023/11/07	21	25.12	60	25.10	25.15	-39	33,742	-0.12%
2023/11/06	11.3	25.32	1	25.35	25.30	10.3	33,942	0.03%
2023/11/03	0	0.00	23.7	25.03	25.35	-23.7	34,020	-0.07%
2023/11/02	63	24.60	12	24.69	24.70	51	33,840	0.15%
2023/11/01	0.3	24.45	0	0.00	24.35	0.3	34,213	0.00%
2023/10/31	5.1	24.30	0	0.00	24.35	5.1	35,314	0.01%
2023/10/30	23.1	24.30	0.3	24.40	24.35	22.9	36,096	0.06%
2023/10/27	0.5	24.55	22.7	24.69	24.60	-22.2	36,463	-0.06%
2023/10/26	24.4	24.42	22	24.68	24.35	2.4	36,899	0.01%
2023/10/25	1	24.60	7	24.61	24.65	-6	36,740	-0.02%
2023/10/24	2.5	24.35	0	0.00	24.45	2.5	36,657	0.01%
2023/10/23	18.7	24.42	0	0.00	24.35	18.7	36,617	0.05%
2023/10/20	41.2	24.55	1	24.75	24.65	40.2	36,642	0.11%
2023/10/19	1	24.95	1	24.85	24.85	0	36,495	0.00%
2023/10/18	1.4	24.93	2	24.95	25.15	-0.6	36,784	0.00%
2023/10/17	3	25.07	2	25.08	25.15	1	36,806	0.00%
2023/10/16	4	25.09	9	25.16	25.35	-5	37,220	-0.01%
2023/10/13	23	25.15	8	25.10	25.15	15	37,555	0.04%
2023/10/12	0	0.00	14	25.18	25.20	-14	38,011	-0.04%
2023/10/11	1	24.75	35.1	24.78	24.90	-34.1	37,994	-0.09%
2023/10/06	0	0.00	11	24.21	24.25	-11	37,359	-0.03%
2023/10/05	1.7	23.99	2	23.93	24.10	-0.3	37,413	0.00%
2023/10/04	38.7	23.80	0	0.00	23.70	38.7	37,241	0.10%
2023/10/03	16.2	24.24	0	0.00	24.20	16.2	36,707	0.04%
2023/10/02	2	24.50	17.1	24.56	24.50	-15.1	36,681	-0.04%
2023/09/28	1	24.45	0	0.00	24.50	1	37,388	0.00%
2023/09/27	5.1	24.39	0	0.00	24.40	5.1	37,331	0.01%
2023/09/26	10	24.48	0	0.00	24.55	10	37,243	0.03%
2023/09/25	17	24.44	14	24.62	24.60	3	37,073	0.01%
2023/09/22	18.2	24.23	1	24.40	24.25	17.2	37,010	0.05%
2023/09/21	29.1	24.37	40	24.60	24.35	-10.9	36,646	-0.03%
2023/09/20	0	0.00	5	25.01	24.85	-5	36,037	-0.01%
2023/09/19	0	0.00	16	24.93	24.95	-16	35,721	-0.04%
2023/09/18	0	0.00	25.8	24.76	24.95	-25.8	35,670	-0.07%
2023/09/15	16.5	24.66	4.1	24.85	24.85	12.4	35,673	0.03%
2023/09/14	0	0.00	14	24.83	25.00	-14	34,978	-0.04%
2023/09/13	1.5	24.47	0.1	24.50	24.70	1.4	34,861	0.00%
2023/09/12	5.1	24.30	0	0.00	24.35	5.1	35,158	0.01%
2023/09/11	33	24.10	0.1	24.35	24.25	32.9	35,157	0.09%
2023/09/08	15.4	23.93	13	24.02	24.05	2.4	35,079	0.01%
2023/09/07	3.2	23.59	0	0.00	23.60	3.2	35,101	0.01%
2023/09/06	15.5	23.77	2	23.75	23.65	13.5	35,328	0.04%
2023/09/05	2	23.90	3	23.92	24.00	-1	35,773	0.00%
2023/09/04	0	0.00	0.2	23.90	23.95	-0.2	35,972	0.00%
2023/09/01	3	23.77	2	23.80	23.80	1	36,246	0.00%
2023/08/31	8	23.82	0	0.00	23.85	8	36,367	0.02%
2023/08/30	1	24.00	0	0.00	23.90	1	36,238	0.00%
2023/08/29	2	23.85	42	23.87	24.00	-40	36,282	-0.11%
2023/08/28	50	23.75	2	23.80	23.80	48	36,345	0.13%
2023/08/25	5.2	23.52	21	23.74	23.50	-15.8	37,283	-0.04%
2023/08/24	0	0.00	0.1	23.96	23.85	-0.1	37,333	0.00%
2023/08/23	1	23.65	0	0.00	23.70	1	37,180	0.00%
2023/08/22	10.1	23.50	1	23.75	23.55	9.1	37,194	0.02%
2023/08/21	42	23.80	20.2	23.80	23.85	21.8	36,888	0.06%
2023/08/18	10.1	23.53	26.2	23.56	23.35	-16.1	36,736	-0.04%
2023/08/17	42.6	22.99	18.3	22.99	23.25	24.3	36,714	0.07%
2023/08/16	63.3	23.32	29	23.44	23.40	34.3	36,242	0.09%
2023/08/15	22.1	23.93	11	24.04	23.90	11.1	35,831	0.03%
2023/08/14	15.2	24.25	12.5	24.47	24.30	2.7	35,662	0.01%
2023/08/11	6	24.90	1	25.15	24.90	5	35,686	0.01%
2023/08/10	4.9	24.77	11.2	24.86	24.90	-6.3	35,825	-0.02%
2023/08/09	5.1	24.64	13	24.82	24.80	-7.9	35,631	-0.02%
2023/08/08	9.6	24.56	1.3	24.56	24.60	8.3	35,307	0.02%
2023/08/07	31.5	24.64	1.1	24.61	24.60	30.4	34,790	0.09%
2023/08/04	33.2	24.70	7.3	24.76	24.60	25.9	34,284	0.08%
2023/08/02	24	26.09	10	26.10	26.15	14	33,138	0.04%
2023/08/01	24.1	26.14	13.4	26.29	26.25	10.7	32,438	0.03%
2023/07/31	312.3	26.54	9.5	26.35	26.25	302.8	31,924	0.95%	大買/鉅額交易
2023/07/28	28.1	26.35	13	26.37	26.35	15.1	31,380	0.05%
2023/07/27	5	26.55	2	26.58	26.60	3	31,388	0.01%
2023/07/26	5	26.53	4.4	26.53	26.50	0.6	31,543	0.00%
2023/07/25	0.1	26.25	5.1	26.36	26.35	-5	31,479	-0.02%
2023/07/24	11.3	26.07	0.1	26.15	26.10	11.2	31,318	0.04%
2023/07/21	5.1	26.51	8	26.39	26.45	-2.9	30,989	-0.01%
2023/07/20	0	26.15	25.2	26.22	26.20	-25.2	30,342	-0.08%
2023/07/19	1.1	26.00	2	26.10	26.05	-0.9	29,714	0.00%
2023/07/18	0	0.00	4.1	26.15	26.25	-4.1	29,118	-0.01%
2023/07/17	0	0.00	32.6	25.83	26.15	-32.6	28,487	-0.11%
2023/07/14	0.2	25.30	26.5	25.17	25.40	-26.3	27,827	-0.09%
2023/07/13	11	24.95	11.6	25.16	24.90	-0.6	27,228	0.00%
2023/07/12	0	0.00	20.9	25.12	25.15	-20.9	27,253	-0.08%
2023/07/11	0	0.00	0.4	24.94	24.95	-0.4	27,101	0.00%
2023/07/10	2.4	24.51	2	24.58	24.50	0.4	27,102	0.00%
2023/07/07	3.1	24.30	9	24.41	24.60	-5.9	27,058	-0.02%
2023/07/06	11.7	24.50	1	24.50	24.50	10.7	27,061	0.04%
2023/07/05	0.2	25.00	2	25.00	24.95	-1.8	26,339	-0.01%
2023/07/04	0.2	24.98	0	0.00	24.85	0.2	26,214	0.00%
2023/07/03	10	25.10	4	25.00	25.10	6	26,297	0.02%
2023/06/30	13.3	24.87	11	25.12	24.85	2.3	26,497	0.01%
2023/06/29	12.1	24.85	10.2	25.15	24.90	1.9	26,452	0.01%
2023/06/28	0.4	24.80	5.6	24.94	25.00	-5.2	26,495	-0.02%
2023/06/27	9.3	24.74	0	0.00	24.75	9.3	26,487	0.03%
2023/06/26	10	24.95	0.2	25.10	24.95	9.8	26,395	0.04%
2023/06/21	1.2	24.90	0.3	25.00	25.10	0.9	26,351	0.00%
2023/06/20	0.2	24.87	10	24.97	25.05	-9.8	26,306	-0.04%
2023/06/19	0.2	24.66	9	24.91	25.05	-8.8	26,356	-0.03%
2023/06/16	4.2	24.63	4	24.78	24.55	0.2	26,527	0.00%
2023/06/15	6	24.64	9	24.69	24.70	-3	26,373	-0.01%
2023/06/14	1	24.80	7	24.84	24.75	-6	27,373	-0.02%
2023/06/13	1.5	24.77	5.2	24.96	24.80	-3.7	28,420	-0.01%
2023/06/12	9.1	24.89	4	24.78	24.80	5.1	28,709	0.02%
2023/06/09	1	24.80	47.2	25.13	25.20	-46.2	29,323	-0.16%
2023/06/08	0	0.00	13.2	24.60	24.65	-13.2	28,992	-0.05%
2023/06/07	0	0.00	6	24.57	24.60	-6	29,102	-0.02%
2023/06/06	0.4	24.40	6	24.48	24.45	-5.6	29,120	-0.02%
2023/06/05	4	24.55	0.5	24.45	24.45	3.5	29,340	0.01%
2023/06/02	2.1	24.25	0	24.35	24.30	2	29,560	0.01%
2023/06/01	1	24.30	11	24.49	24.30	-10	29,602	-0.03%
2023/05/31	0.2	24.35	2	24.30	24.30	-1.8	29,580	-0.01%
2023/05/30	0.2	24.55	10.6	24.57	24.50	-10.4	28,817	-0.04%
2023/05/29	0	0.00	7	24.36	24.40	-7	28,781	-0.02%
2023/05/26	0	0.00	17.2	24.07	24.10	-17.2	29,081	-0.06%
2023/05/25	2	24.20	1	24.15	24.10	1	28,947	0.00%
2023/05/24	11	24.53	13	24.43	24.50	-2	28,934	-0.01%
2023/05/23	9.1	24.40	11	24.65	24.60	-1.9	28,789	-0.01%
2023/05/22	0	0.00	13	24.60	24.55	-13	28,536	-0.05%
2023/05/19	5	24.30	3	24.32	24.40	2	28,329	0.01%
2023/05/18	0.1	24.10	41.3	24.02	24.10	-41.3	28,064	-0.15%
2023/05/17	1	23.80	42	23.78	23.80	-41	28,059	-0.15%
2023/05/16	10	23.55	16.7	23.50	23.55	-6.7	27,711	-0.02%
2023/05/15	1.2	23.31	4	23.24	23.35	-2.8	27,531	-0.01%
2023/05/12	3	23.10	0.2	23.30	23.10	2.8	27,525	0.01%
2023/05/11	0	0.00	3	23.28	23.30	-3	27,439	-0.01%
2023/05/10	4	23.29	2	23.28	23.30	2	27,382	0.01%
2023/05/09	13	23.26	0	0.00	23.30	13	27,491	0.05%
2023/05/08	2.9	23.28	369.9	23.30	23.35	-367	27,613	-1.33%	大賣/鉅額交易
2023/05/05	0.1	23.00	2.1	23.06	23.05	-2	27,653	-0.01%
2023/05/04	0	0.00	3.4	23.06	23.10	-3.4	28,121	-0.01%
2023/05/03	3	22.92	38.2	22.90	22.95	-35.2	28,317	-0.12%
2023/05/02	9	22.76	2.6	22.78	22.90	6.4	28,638	0.02%
2023/04/28	1	22.50	0.2	22.55	22.60	0.8	29,309	0.00%
2023/04/27	1.3	22.36	0	0.00	22.40	1.3	29,437	0.00%
2023/04/26	7.4	22.34	12	22.43	22.45	-4.6	29,546	-0.02%
2023/04/25	2.1	22.35	5	22.39	22.35	-2.9	29,622	-0.01%
2023/04/24	0.2	22.35	0.1	22.50	22.45	0.1	29,609	0.00%
2023/04/21	0.2	22.35	1.9	22.30	22.30	-1.6	29,753	-0.01%
2023/04/20	1.9	22.34	3	22.33	22.35	-1.1	29,896	0.00%
2023/04/19	0.1	22.40	15.5	22.45	22.45	-15.4	30,494	-0.05%
2023/04/18	0.5	22.42	0	0.00	22.40	0.5	30,543	0.00%
2023/04/17	1.5	22.46	0	0.00	22.50	1.5	31,004	0.00%
2023/04/14	1	22.45	12	22.33	22.50	-11	30,952	-0.04%
2023/04/13	1.1	22.28	17.3	22.21	22.30	-16.2	30,912	-0.05%
2023/04/12	0	0.00	13	21.94	22.00	-13	30,712	-0.04%
2023/04/11	13.2	21.74	2	21.80	21.85	11.2	30,671	0.04%
2023/04/10	3	21.75	2	21.75	21.80	1	30,480	0.00%
2023/04/07	10.3	21.68	0	0.00	21.70	10.3	30,451	0.03%
2023/04/06	7	21.70	1.9	21.85	21.70	5.1	30,326	0.02%
2023/03/31	2	21.85	7	21.81	21.85	-5	30,257	-0.02%
2023/03/30	0.2	21.75	0.1	21.85	21.65	0.1	30,650	0.00%
2023/03/29	0	0.00	17	21.70	21.70	-17	31,339	-0.05%
2023/03/28	1	21.55	31.1	21.60	21.50	-30.1	32,113	-0.09%
2023/03/27	9	21.44	2.8	21.47	21.45	6.2	32,846	0.02%
2023/03/24	6	21.36	1.7	21.47	21.40	4.3	34,098	0.01%
2023/03/23	5	21.47	2.4	21.42	21.55	2.6	34,348	0.01%
2023/03/22	3	21.28	10	21.34	21.35	-7	34,662	-0.02%
2023/03/21	19.5	21.07	0.3	21.22	21.05	19.2	34,799	0.06%
2023/03/20	10.2	20.89	13.4	20.95	21.00	-3.2	34,685	-0.01%
2023/03/17	59.6	20.96	4.1	20.86	20.85	55.5	34,460	0.16%
2023/03/16	79.1	21.05	14	21.15	20.90	65.1	33,537	0.19%
2023/03/15	15.5	21.67	0	0.00	21.55	15.5	33,106	0.05%
2023/03/14	26.3	21.78	1.1	21.77	21.70	25.2	33,006	0.08%
2023/03/13	3	22.20	0.1	22.35	22.20	2.9	32,321	0.01%
2023/03/10	15.3	22.31	2	22.25	22.25	13.3	32,225	0.04%
2023/03/09	3.5	22.55	0	0.00	22.50	3.5	32,297	0.01%
2023/03/08	2.3	22.55	3.2	22.56	22.75	-0.9	33,172	0.00%
2023/03/07	6	22.64	0.2	22.75	22.65	5.8	33,327	0.02%
2023/03/06	1.4	22.54	48.5	22.55	22.55	-47.2	33,101	-0.14%
2023/03/03	3.7	22.44	2	22.58	22.40	1.7	33,055	0.01%
2023/03/02	1.2	22.47	0	0.00	22.55	1.2	33,368	0.00%
2023/03/01	3.5	22.64	5	22.75	22.70	-1.5	34,039	0.00%
2023/02/24	22.1	22.75	6.1	22.90	22.75	16	34,090	0.05%
2023/02/23	1	22.85	2.1	22.88	22.85	-1.1	34,022	0.00%
2023/02/22	2.2	22.83	39	22.81	22.80	-36.8	34,302	-0.11%
2023/02/21	21.6	22.75	24	22.71	22.80	-2.4	34,319	-0.01%
2023/02/20	5.1	22.95	22.2	22.95	22.95	-17.1	34,675	-0.05%
2023/02/17	6.3	22.76	9	22.81	22.75	-2.7	35,011	-0.01%
2023/02/16	0.1	22.65	0	0.00	22.70	0.1	35,347	0.00%
2023/02/15	22.1	22.69	0	0.00	22.55	22.1	35,906	0.06%
2023/02/14	1	22.70	30.6	22.97	22.90	-29.6	35,542	-0.08%
2023/02/13	3.3	22.47	11.2	22.54	22.75	-7.9	35,761	-0.02%
2023/02/10	16.3	22.34	0.6	22.50	22.45	15.6	35,821	0.04%
2023/02/09	5	22.35	0.9	22.40	22.30	4.1	35,978	0.01%
2023/02/08	7.1	22.35	5	22.33	22.40	2.1	35,999	0.01%
2023/02/07	4	22.35	0.9	22.45	22.30	3.1	36,182	0.01%
2023/02/06	5	22.32	6.9	22.38	22.35	-1.9	36,204	-0.01%
2023/02/03	4	22.38	0	0.00	22.40	4	36,347	0.01%
2023/02/02	43.6	22.53	3.9	22.59	22.50	39.7	36,284	0.11%
2023/02/01	18.5	22.75	0	0.00	22.75	18.5	35,941	0.05%
2023/01/31	13	23.00	6	23.30	22.85	7	35,988	0.02%
2023/01/30	63	23.18	65	23.16	23.20	-2	35,795	-0.01%
2023/01/17	0	0.00	10	23.20	23.20	-10	35,026	-0.03%
2023/01/16	10	23.00	12	23.18	23.05	-2	35,085	-0.01%
2023/01/13	5.7	22.92	10	23.03	22.80	-4.4	35,071	-0.01%
2023/01/12	19.4	22.89	1	22.90	22.90	18.4	35,746	0.05%
2023/01/11	3.4	23.08	4	23.20	23.10	-0.6	36,145	0.00%
2023/01/10	0	0.00	12	23.11	23.15	-12	36,281	-0.03%
2023/01/09	5	22.90	18	23.01	23.15	-13	36,241	-0.04%
2023/01/06	4	22.55	0	0.00	22.60	4	36,142	0.01%
2023/01/05	0	0.00	17	22.51	22.60	-17	36,911	-0.05%
2023/01/04	0	0.00	1	22.30	22.35	-1	36,655	0.00%
2023/01/03	2	21.95	0	0.00	22.15	2	37,051	0.01%
2022/12/30	0	0.00	10	22.15	22.10	-10	37,123	-0.03%
2022/12/29	27.1	21.87	24	21.93	21.90	3.1	37,390	0.01%
2022/12/28	1	22.05	5	22.25	22.15	-4	37,930	-0.01%
2022/12/27	0	0.00	2	22.23	22.25	-2	38,289	-0.01%
2022/12/26	0	0.00	6.1	22.05	22.10	-6.1	38,927	-0.02%
2022/12/23	23.2	21.82	7	21.86	21.90	16.2	40,064	0.04%
2022/12/21	12	21.77	5.3	21.84	21.70	6.7	41,362	0.02%
2022/12/20	14.3	21.90	84	22.00	21.90	-69.7	41,361	-0.17%
2022/12/19	12.3	22.09	11	22.10	22.05	1.3	40,751	0.00%
2022/12/16	18.1	22.46	3	22.65	22.25	15.1	40,189	0.04%
2022/12/15	7	22.69	6	22.83	22.75	1	39,518	0.00%
2022/12/14	10.1	22.80	12	23.04	22.90	-1.9	39,290	0.00%
2022/12/13	0	0.00	5	22.79	22.70	-5	38,999	-0.01%
2022/12/12	1	22.95	4	22.95	22.90	-3	38,858	-0.01%
2022/12/09	16	22.73	0	0.00	22.70	16	39,501	0.04%
2022/12/08	20.3	22.83	0	0.00	22.80	20.3	39,500	0.05%
2022/12/07	4	23.20	12	23.06	23.05	-8	39,805	-0.02%
2022/12/06	0	22.75	0	0.00	22.40	0	39,379	0.00%
2022/12/05	2	22.70	13	22.90	22.75	-11	39,214	-0.03%
2022/12/02	5	22.60	1	22.60	22.50	4	39,140	0.01%
2022/12/01	57.1	23.03	0	0.00	22.60	57.1	39,480	0.14%
2022/11/30	0	0.00	17	23.01	23.00	-17	39,128	-0.04%
2022/11/29	0	22.50	11	22.71	22.85	-11	38,153	-0.03%
2022/11/28	10	22.13	2	22.30	22.20	8	37,723	0.02%
2022/11/25	2	22.45	254	22.50	22.40	-252	37,853	-0.67%	大賣/鉅額交易
2022/11/24	32.1	22.45	10	22.70	22.45	22.1	38,158	0.06%
2022/11/23	3	22.38	115.2	22.25	22.55	-112.2	38,123	-0.29%	大賣/鉅額交易
2022/11/22	2.2	21.39	17	21.41	21.65	-14.8	37,540	-0.04%
2022/11/21	20.1	21.32	1	21.40	21.40	19.1	37,520	0.05%
2022/11/18	12.1	21.38	1	21.35	21.40	11.1	37,471	0.03%
2022/11/17	6.5	21.60	0	0.00	21.65	6.5	37,576	0.02%
2022/11/16	18.1	21.73	2	21.75	21.80	16.1	37,739	0.04%
2022/11/15	5.2	21.96	10	21.95	22.00	-4.8	37,538	-0.01%
2022/11/14	1	21.80	5	21.90	21.70	-4	37,461	-0.01%
2022/11/11	5.5	21.76	124	21.61	21.85	-118.5	37,305	-0.32%	大賣/鉅額交易
2022/11/10	2	21.10	20	21.13	21.15	-18	37,003	-0.05%
2022/11/09	22.3	21.05	33.9	21.12	21.20	-11.6	37,240	-0.03%
2022/11/08	0	0.00	12	21.49	21.55	-12	36,802	-0.03%
2022/11/07	3	21.23	36	21.38	21.45	-33	36,762	-0.09%
2022/11/04	0	0.00	4	20.80	20.90	-4	36,886	-0.01%
2022/11/03	339.1	20.55	7	20.69	20.55	332.1	37,187	0.89%	大買/鉅額交易
2022/11/02	9.7	20.89	7	21.07	20.85	2.7	37,302	0.01%
2022/11/01	3.5	20.91	21.4	20.89	21.10	-17.9	37,236	-0.05%
2022/10/31	10	20.46	4	20.63	20.40	6	37,321	0.02%
2022/10/28	5	20.45	1	20.65	20.55	4	37,268	0.01%
2022/10/27	3	20.60	7.2	20.66	20.55	-4.2	37,391	-0.01%
2022/10/26	3	20.32	10.1	20.33	20.35	-7.1	37,477	-0.02%
2022/10/25	5.2	19.86	12	20.05	20.00	-6.8	37,284	-0.02%
2022/10/24	7	19.94	1.9	20.03	19.90	5.1	37,507	0.01%
2022/10/21	5.3	19.71	2.6	19.96	20.00	2.7	37,362	0.01%
2022/10/20	13.8	19.52	4	19.66	19.70	9.8	37,386	0.03%
2022/10/19	45.1	19.94	32	19.85	19.90	13.1	36,856	0.04%
2022/10/18	11.3	20.02	11.5	20.05	20.10	-0.2	36,666	0.00%
2022/10/17	6	19.71	1.6	19.94	19.80	4.4	36,799	0.01%
2022/10/14	7	19.86	14.3	19.90	19.80	-7.3	37,156	-0.02%
2022/10/13	77.7	19.74	11	19.93	19.65	66.7	37,479	0.18%
2022/10/12	1	20.15	1	20.25	20.25	0	37,051	0.00%
2022/10/11	9.1	20.12	9.1	20.17	20.10	0	37,553	0.00%
2022/10/07	3.2	20.47	8.1	20.46	20.45	-4.9	37,778	-0.01%
2022/10/06	30.1	20.58	12	20.60	20.60	18.1	38,698	0.05%
2022/10/05	29.1	20.62	11.3	20.62	20.50	17.8	39,600	0.04%
2022/10/04	2	20.15	10	20.16	20.15	-8	39,489	-0.02%
2022/10/03	22.2	19.80	4.1	19.86	19.70	18.1	39,279	0.05%
2022/09/30	24.9	19.86	6.9	19.86	19.85	18	39,035	0.05%
2022/09/29	33.1	20.10	1.9	20.10	20.05	31.2	38,420	0.08%
2022/09/28	42.3	20.30	11	20.28	20.10	31.3	38,398	0.08%
2022/09/27	82.8	20.87	0	0.00	20.75	82.8	37,734	0.22%
2022/09/26	31.2	21.37	16	21.33	21.25	15.2	37,481	0.04%
2022/09/23	13	21.55	6	21.77	21.65	7	38,139	0.02%
2022/09/22	55.7	21.64	10.4	21.60	21.60	45.3	38,352	0.12%
2022/09/21	26	22.06	5.4	22.11	22.05	20.6	38,110	0.05%
2022/09/20	11.3	22.17	3.7	22.26	22.20	7.6	38,087	0.02%
2022/09/19	29	22.14	112	22.35	22.15	-83	38,054	-0.22%	大賣/
2022/09/16	14.8	22.18	14.7	22.13	22.10	0.2	37,980	0.00%
2022/09/15	6	22.28	4.5	22.39	22.30	1.5	37,330	0.00%
2022/09/14	63.2	22.39	29.7	22.43	22.30	33.5	37,527	0.09%
2022/09/13	19.8	22.85	13.3	22.85	22.75	6.5	37,514	0.02%
2022/09/12	170.2	22.93	16.1	23.12	22.90	154.1	37,684	0.41%	大買/鉅額交易
2022/09/08	24	22.90	20	22.86	22.90	4	38,143	0.01%
2022/09/07	41	22.90	4	23.00	22.80	37	38,832	0.10%
2022/09/06	0	0.00	14	23.46	23.40	-14	38,851	-0.04%
2022/09/05	4.1	23.08	19	23.23	23.25	-14.9	39,338	-0.04%
2022/09/02	3.2	22.92	4	22.90	22.90	-0.8	39,793	0.00%
2022/09/01	44	22.96	6	23.20	23.05	38	40,102	0.09%
2022/08/31	1	23.40	2.2	23.50	23.50	-1.2	40,481	0.00%
2022/08/30	45.1	23.27	17	23.33	23.25	28.1	40,094	0.07%
2022/08/29	24.3	23.39	12	23.50	23.50	12.3	39,792	0.03%
2022/08/26	5.2	23.85	8	23.98	23.85	-2.8	39,689	-0.01%
2022/08/25	2	23.70	17	23.79	23.75	-15	39,795	-0.04%
2022/08/24	31	23.56	17	23.59	23.45	14	39,974	0.04%
2022/08/23	15.1	23.92	20	24.05	23.80	-4.9	43,093	-0.01%
2022/08/22	5	24.28	4	24.45	24.35	1	44,016	0.00%
2022/08/19	4	24.34	14	24.54	24.60	-10	44,991	-0.02%
2022/08/18	4.1	24.53	0	0.00	24.45	4.1	45,094	0.01%
2022/08/17	4	24.79	2	24.78	24.90	2	45,265	0.00%
2022/08/16	0	0.00	3	24.32	24.55	-3	45,351	-0.01%
2022/08/15	2.1	24.16	12	24.22	24.25	-9.9	45,511	-0.02%
2022/08/12	1	23.90	4.5	24.12	24.10	-3.5	45,862	-0.01%
2022/08/11	2	24.00	2	23.75	24.05	0	46,417	0.00%
2022/08/10	3	23.45	1	23.75	23.55	2	46,625	0.00%
2022/08/09	0.5	23.15	5	23.20	23.30	-4.5	46,849	-0.01%
2022/08/08	2	23.08	2	23.10	23.10	0	47,093	0.00%
2022/08/05	6	22.48	32	22.79	23.00	-26	47,952	-0.05%
2022/08/04	14.8	22.24	31	22.26	22.25	-16.2	48,357	-0.03%
2022/08/03	4	22.30	10	22.28	22.30	-6	48,627	-0.01%
2022/08/02	13	22.45	1	22.55	22.45	12	49,045	0.02%
2022/08/01	5	22.85	0	0.00	22.95	5	49,276	0.01%
2022/07/29	16	22.85	0	0.00	22.95	16	49,904	0.03%
2022/07/28	0	0.00	4	23.10	23.20	-4	50,145	-0.01%
2022/07/27	10	22.75	15	22.95	22.95	-5	50,004	-0.01%
2022/07/26	22	22.90	94	22.89	22.95	-72	50,007	-0.14%
2022/07/25	2	22.78	200	22.85	22.70	-198	50,025	-0.40%	大賣/鉅額交易
2022/07/22	1	22.75	37	22.58	22.75	-36	50,265	-0.07%
2022/07/21	8	22.29	18	22.51	22.65	-10	50,606	-0.02%
2022/07/20	54	22.40	32	22.38	22.25	22	50,794	0.04%
2022/07/19	10.5	22.13	0	0.00	22.20	10.5	50,687	0.02%
2022/07/18	0.5	22.30	3	22.15	22.30	-2.5	51,013	0.00%
2022/07/15	27.5	21.90	10	21.80	21.80	17.5	50,644	0.03%
2022/07/14	32.6	22.27	13	22.54	22.25	19.6	50,425	0.04%
2022/07/13	134	23.28	73	23.62	23.45	61	49,828	0.12%	大買/
2022/07/12	40.2	23.17	15.2	23.08	22.95	25	49,189	0.05%
2022/07/11	3.1	23.77	0	0.00	23.65	3.1	49,079	0.01%
2022/07/08	1.3	23.91	6	24.05	23.85	-4.7	49,584	-0.01%
2022/07/07	15.1	23.69	25	23.82	23.70	-9.9	49,762	-0.02%
2022/07/06	152.4	23.57	10	23.55	23.50	142.4	50,021	0.28%	大買/鉅額交易
2022/07/05	4.1	24.19	1	24.20	24.30	3.1	49,644	0.01%
2022/07/04	2	24.20	2	24.15	24.30	0	49,813	0.00%
2022/07/01	20.2	24.55	6	24.62	24.60	14.2	51,056	0.03%
2022/06/30	7	25.26	16	25.30	25.10	-9	51,643	-0.02%
2022/06/29	6	25.56	2	25.80	25.80	4	51,917	0.01%
2022/06/28	5.3	25.83	5	25.65	25.80	0.3	52,170	0.00%
2022/06/27	14.5	26.30	3	26.20	26.20	11.5	52,607	0.02%
2022/06/24	8	26.23	2	26.20	26.30	6	52,432	0.01%
2022/06/23	4	25.90	3	25.82	26.05	1	52,483	0.00%
2022/06/22	1	26.00	5	26.10	26.05	-4	52,405	-0.01%
2022/06/21	0	0.00	9	26.29	26.45	-9	52,380	-0.02%
2022/06/20	14	25.73	4	26.10	25.50	10	52,656	0.02%
2022/06/17	8	26.03	0	0.00	26.00	8	52,494	0.02%
2022/06/16	2	26.70	25	26.77	26.60	-23	52,312	-0.04%
2022/06/15	0.5	26.15	2	26.33	26.30	-1.5	52,759	0.00%
2022/06/14	8.1	26.00	4	25.63	26.00	4.1	53,021	0.01%
2022/06/13	7.2	25.37	0	0.00	25.55	7.2	52,770	0.01%
2022/06/10	1	25.41	4	25.79	26.00	-3	52,499	-0.01%
2022/06/09	29.9	26.09	0	26.15	25.85	29.9	52,248	0.06%
2022/06/08	0.1	26.85	0	0.00	26.75	0.1	51,486	0.00%
2022/06/07	6	26.63	0	0.00	26.55	6	51,853	0.01%
2022/06/06	5	26.45	4	26.85	26.85	1	52,387	0.00%
2022/06/02	7	26.36	0	0.00	26.60	7	53,198	0.01%
2022/06/01	6	26.73	1	26.80	26.55	5	54,359	0.01%
2022/05/31	14.1	26.39	15	27.15	27.15	-0.9	54,651	0.00%
2022/05/30	1.2	26.58	11	26.92	27.10	-9.9	51,544	-0.02%
2022/05/27	2	26.25	26.6	26.30	26.60	-24.6	50,778	-0.05%
2022/05/26	45.1	25.37	0.2	25.53	25.30	45	50,891	0.09%
2022/05/25	7.2	25.33	0	0.00	25.35	7.2	51,632	0.01%
2022/05/24	4.1	25.61	5	25.60	25.55	-0.9	52,700	0.00%
2022/05/23	8	25.59	10	25.65	25.45	-2	52,523	0.00%
2022/05/20	8.2	25.38	13	25.43	25.45	-4.8	52,738	-0.01%
2022/05/19	113	25.34	0	0.00	25.30	113	52,434	0.22%	大買/鉅額交易
2022/05/18	2	26.05	2.1	25.94	26.10	-0.1	51,969	0.00%
2022/05/17	3.1	25.47	2	25.60	25.50	1.1	52,002	0.00%
2022/05/16	15	25.65	5.2	25.68	25.70	9.8	52,112	0.02%
2022/05/13	28.2	25.72	3	25.80	25.80	25.2	51,999	0.05%
2022/05/12	44.5	26.23	8	26.05	26.05	36.5	51,405	0.07%
2022/05/11	5	27.00	5	27.30	27.10	0	51,084	0.00%
2022/05/10	2.4	27.41	14	27.21	27.55	-11.6	51,342	-0.02%
2022/05/09	4.6	27.41	5	27.40	27.30	-0.4	51,224	0.00%
2022/05/06	8	27.50	1	27.85	28.00	7	51,525	0.01%
2022/05/05	48.1	28.30	1	28.20	28.05	47.1	52,080	0.09%
2022/05/04	0.1	28.90	0	0.00	28.90	0.1	51,753	0.00%
2022/05/03	3.1	28.93	7.5	28.87	28.75	-4.4	52,196	-0.01%
2022/04/29	0	0.00	12	29.14	29.25	-12	52,517	-0.02%
2022/04/28	3	28.57	0	0.00	29.00	3	52,771	0.01%
2022/04/27	8.1	28.98	2	29.05	28.90	6.1	52,740	0.01%
2022/04/26	0	0.00	8	29.40	29.70	-8	52,882	-0.02%
2022/04/25	7	29.13	0	0.00	29.10	7	52,663	0.01%
2022/04/22	1	29.30	14	29.17	29.45	-13	52,476	-0.02%
2022/04/21	12.6	28.70	22	28.82	28.75	-9.5	52,787	-0.02%
2022/04/20	1.3	28.84	11	28.96	29.20	-9.8	54,276	-0.02%
2022/04/19	1.1	28.99	5	28.96	28.95	-3.9	54,643	-0.01%
2022/04/18	36	28.69	10	28.71	28.75	26	55,421	0.05%
2022/04/15	6	29.38	11	29.48	29.35	-5	55,161	-0.01%
2022/04/14	26.4	29.58	17	29.54	29.45	9.4	55,199	0.02%
2022/04/13	4.4	30.32	5	30.28	30.35	-0.6	54,960	0.00%
2022/04/12	8	30.62	0	0.00	30.70	8	54,588	0.01%
2022/04/11	15	30.60	31	30.61	30.45	-16	54,014	-0.03%
2022/04/08	5.1	30.45	1	30.20	30.50	4.1	53,483	0.01%
2022/04/07	29	30.78	31	30.77	30.35	-2	52,910	0.00%
2022/04/06	0	0.00	12.3	30.05	30.15	-12.3	51,305	-0.02%
2022/04/01	16	29.45	33	29.77	29.85	-17	49,861	-0.03%
2022/03/31	0	0.00	6	29.34	29.40	-6	49,092	-0.01%
2022/03/30	0	0.00	11	29.05	29.00	-11	48,418	-0.02%
2022/03/29	0	0.00	17	28.84	28.80	-17	47,964	-0.04%
2022/03/28	2	28.58	8	28.65	29.00	-6	48,207	-0.01%
2022/03/25	3	28.92	2.2	28.93	29.00	0.8	48,151	0.00%
2022/03/24	7	29.13	1	29.20	29.15	6	48,056	0.01%
2022/03/23	0	0.00	22.3	28.95	29.20	-22.3	48,030	-0.05%
2022/03/22	0	0.00	21.1	28.45	28.55	-21.1	47,386	-0.04%
2022/03/21	16	28.26	20.1	28.45	28.30	-4.1	47,093	-0.01%
2022/03/18	17.2	28.07	44.9	28.39	28.15	-27.8	46,789	-0.06%
2022/03/17	5.1	27.30	50.3	27.78	27.60	-45.2	45,712	-0.10%
2022/03/16	5.1	26.90	0	0.00	26.95	5.1	45,111	0.01%
2022/03/15	12	26.65	4	26.60	26.60	8	44,878	0.02%
2022/03/14	2.1	26.82	19.3	26.92	26.80	-17.3	45,252	-0.04%
2022/03/11	16.1	26.51	1	26.55	26.50	15.1	45,719	0.03%
2022/03/10	6	26.47	20.1	26.72	26.80	-14.1	45,980	-0.03%
2022/03/09	22.1	25.84	6	26.01	25.75	16.1	46,095	0.04%
2022/03/08	99	25.83	2	25.70	25.60	97	45,964	0.21%
2022/03/07	46.8	26.15	14	26.41	26.25	32.8	45,170	0.07%
2022/03/04	43.2	27.33	3.1	27.32	27.35	40.1	44,605	0.09%
2022/03/03	2.1	27.85	2	27.90	27.95	0.1	44,184	0.00%
2022/03/02	3.1	27.78	6	27.81	27.95	-2.9	44,067	-0.01%
2022/03/01	2.1	27.62	24	27.60	27.75	-21.9	44,046	-0.05%
2022/02/25	12.4	26.73	5	26.78	27.15	7.4	43,248	0.02%
2022/02/24	36	26.97	4	26.83	26.90	32	42,362	0.08%
2022/02/23	23	27.60	1	27.75	27.80	22	40,992	0.05%
2022/02/22	9.2	27.81	6	27.80	27.85	3.2	41,082	0.01%
2022/02/21	2	28.15	1.2	28.26	28.35	0.8	40,847	0.00%
2022/02/18	17.1	28.32	1	28.25	28.35	16.1	41,144	0.04%
2022/02/17	0	0.00	6.2	28.42	28.45	-6.2	41,111	-0.01%
2022/02/16	2	28.28	0.2	28.30	28.20	1.9	40,784	0.00%
2022/02/15	13	28.30	1	28.20	28.15	12	40,242	0.03%
2022/02/14	5	28.47	5.6	28.54	28.65	-0.6	39,948	0.00%
2022/02/11	5	28.71	17.8	28.62	28.85	-12.8	39,558	-0.03%
2022/02/10	4	28.50	4.6	28.71	28.85	-0.6	39,375	0.00%
2022/02/09	5	28.90	8	28.73	28.90	-3	38,799	-0.01%
2022/02/08	22	28.73	8.3	28.83	28.70	13.7	38,318	0.04%
2022/02/07	3.3	28.32	60.1	28.34	28.50	-56.8	37,643	-0.15%
2022/01/26	4.3	27.45	6.2	27.57	27.60	-1.9	36,413	-0.01%
2022/01/25	5	27.09	3	27.18	27.25	2	36,212	0.01%
2022/01/24	4	27.21	4.1	27.05	27.50	-0.1	35,877	0.00%
2022/01/21	9	27.26	110	27.17	27.40	-101	35,482	-0.28%	大賣/鉅額交易
2022/01/20	0	0.00	5	27.70	27.70	-5	34,989	-0.01%
2022/01/19	52	28.00	48	27.98	27.80	4	34,687	0.01%
2022/01/18	1	27.80	11.3	27.89	27.90	-10.3	34,083	-0.03%
2022/01/17	3	27.70	15.1	27.78	27.80	-12.1	33,806	-0.04%
2022/01/14	28.1	28.15	1,039.9	27.79	27.90	-1,011.8	33,758	-3.00%	大賣/鉅額交易
2022/01/13	1,058	28.10	72.2	28.19	28.45	985.8	33,519	2.94%	大買/鉅額交易
2022/01/12	16	27.35	13	27.50	27.40	3	32,036	0.01%
2022/01/11	12	27.13	37	27.17	27.40	-25	31,414	-0.08%
2022/01/10	13	26.33	146.7	26.25	26.40	-133.7	30,637	-0.44%	大賣/鉅額交易
2022/01/07	3	26.18	13	26.38	26.30	-10	30,625	-0.03%
2022/01/06	5.2	26.01	0	0.00	26.20	5.2	30,273	0.02%
2022/01/05	1.3	25.98	27	25.97	26.05	-25.7	29,814	-0.09%
2022/01/04	1.3	25.76	0	0.00	25.95	1.3	29,971	0.00%
2022/01/03	13.3	25.72	5	26.00	25.75	8.3	29,966	0.03%
2021/12/30	27.1	25.99	0	0.00	25.95	27.1	30,503	0.09%
2021/12/29	12.3	26.10	11	26.01	26.10	1.3	30,879	0.00%
2021/12/28	0	0.00	7	25.85	25.95	-7	31,034	-0.02%
2021/12/27	0	0.00	3	25.83	25.80	-3	31,043	-0.01%
2021/12/23	3.1	25.78	2.1	25.90	25.90	1	31,987	0.00%
2021/12/22	10	25.95	1	25.80	25.80	9	32,059	0.03%
2021/12/21	0	0.00	4.5	25.65	25.65	-4.5	32,072	-0.01%
2021/12/20	3	25.37	0.5	25.37	25.35	2.5	32,028	0.01%
2021/12/17	5	25.80	6.1	25.61	25.60	-1.1	32,276	0.00%
2021/12/16	6	25.34	0	0.00	25.50	6	32,351	0.02%
2021/12/15	51	25.40	7.4	25.36	25.35	43.6	32,803	0.13%
2021/12/14	5.3	25.42	13	25.48	25.55	-7.7	33,573	-0.02%
2021/12/13	52	25.85	7	25.81	25.85	45	34,321	0.13%
2021/12/10	10	25.95	53	25.96	25.95	-43	34,337	-0.13%
2021/12/09	1.2	26.01	15	25.80	25.90	-13.8	34,485	-0.04%
2021/12/08	8	25.91	10	25.90	25.95	-2	34,539	-0.01%
2021/12/07	11	25.71	22	25.73	26.00	-11	33,932	-0.03%
2021/12/06	12	25.27	1	25.40	25.45	11	33,351	0.03%
2021/12/03	8	25.09	9	25.14	25.20	-1	33,150	0.00%
2021/12/02	0	0.00	4	24.85	25.00	-4	32,490	-0.01%
2021/12/01	0	0.00	1	24.25	24.85	-1	31,937	0.00%
2021/11/30	0	0.00	3	24.40	24.40	-3	31,777	-0.01%
2021/11/29	4	24.28	1	24.35	24.30	3	31,012	0.01%
2021/11/26	0	0.00	16.1	24.67	24.70	-16.1	30,927	-0.05%
2021/11/25	3	24.87	4	24.88	24.95	-1	31,206	0.00%
2021/11/24	2	24.85	28	24.81	24.80	-26	31,106	-0.08%
2021/11/23	0	0.00	1	24.50	24.50	-1	31,063	0.00%
2021/11/22	7	24.41	0	0.00	24.40	7	31,119	0.02%
2021/11/19	16	24.43	13.2	24.25	24.25	2.8	31,263	0.01%
2021/11/18	13	24.65	21	24.62	24.75	-8	31,198	-0.03%
2021/11/17	6	24.36	26	24.34	24.45	-20	31,080	-0.06%
2021/11/16	103	24.00	28	23.99	24.05	75	30,878	0.24%	大買/
2021/11/15	9	23.83	16	23.92	24.00	-7	31,057	-0.02%
2021/11/12	1	23.65	25.4	23.62	23.70	-24.4	30,892	-0.08%
2021/11/11	2	23.45	0	0.00	23.60	2	31,098	0.01%
2021/11/10	4	23.51	0	0.00	23.55	4	32,063	0.01%
2021/11/09	1	23.60	6	23.50	23.55	-5	33,086	-0.02%
2021/11/08	1	23.35	0	0.00	23.40	1	33,500	0.00%
2021/11/04	0	0.00	16	23.31	23.25	-16	33,798	-0.05%
2021/11/03	0	0.00	109	23.23	23.35	-109	33,795	-0.32%	大賣/鉅額交易
2021/11/01	16	23.04	0	0.00	23.05	16	34,278	0.05%
2021/10/29	7	23.15	0	0.00	23.20	7	34,215	0.02%
2021/10/28	2	23.33	0	0.00	23.40	2	34,225	0.01%
2021/10/27	11	23.34	2	23.40	23.40	9	34,355	0.03%
2021/10/26	1	23.60	10	23.50	23.55	-9	34,437	-0.03%
2021/10/25	4	23.55	5.5	23.54	23.55	-1.5	34,263	0.00%
2021/10/22	1	23.35	16	23.50	23.55	-15	34,316	-0.04%
2021/10/21	0	0.00	19	23.27	23.40	-19	33,922	-0.06%
2021/10/20	5	23.09	3	23.10	23.00	2	33,272	0.01%
2021/10/19	3	23.00	5	23.08	23.00	-2	33,057	-0.01%
2021/10/18	3	23.12	2.9	23.08	23.05	0.1	32,921	0.00%
2021/10/15	8	22.97	15.4	22.97	23.00	-7.4	32,613	-0.02%
2021/10/14	0	0.00	20	22.93	22.95	-20	32,692	-0.06%
2021/10/13	5	22.78	2	22.80	22.85	3	32,941	0.01%
2021/10/12	1	22.60	1	22.70	22.90	0	33,807	0.00%
2021/10/08	6	22.92	2	22.85	22.90	4	33,738	0.01%
2021/10/07	1.1	22.85	12	22.98	22.85	-10.9	33,870	-0.03%
2021/10/06	2	22.45	1	22.55	22.70	1	33,628	0.00%
2021/10/05	1	22.30	0	0.00	22.45	1	33,576	0.00%
2021/10/04	3	22.32	4	22.38	22.40	-1	33,626	0.00%
2021/10/01	9.5	22.46	0	0.00	22.50	9.5	33,881	0.03%
2021/09/30	1	22.85	0	0.00	22.90	1	33,630	0.00%
2021/09/29	5	22.61	1	22.75	22.75	4	33,470	0.01%
2021/09/28	1.5	22.82	0	0.00	22.90	1.5	33,327	0.00%
2021/09/27	12	22.79	0	0.00	22.75	12	33,111	0.04%
2021/09/24	1.1	22.98	1	22.75	22.80	0.1	33,140	0.00%
2021/09/23	1	22.80	4	22.78	22.95	-3	33,035	-0.01%
2021/09/22	15.3	22.52	12	22.64	22.60	3.3	32,828	0.01%
2021/09/17	1	23.00	3.2	23.33	23.00	-2.2	32,216	-0.01%
2021/09/16	0	0.00	33	23.28	23.40	-33	31,654	-0.10%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	0	0.00	14.9	22.96	23.00	-14.9	30,609	-0.05%
2021/09/13	1.1	23.00	3	22.97	23.00	-1.9	30,470	-0.01%
2021/09/10	1	22.95	0	0.00	22.95	1	30,734	0.00%
2021/09/09	2	22.78	2	22.83	22.85	0	31,186	0.00%
2021/09/08	0	22.80	1	22.85	22.90	-1	31,342	0.00%
2021/09/06	4.4	22.81	0	0.00	22.85	4.4	31,468	0.01%
2021/09/02	5	22.61	1	22.90	22.70	4	31,484	0.01%
2021/09/01	0	0.00	10	22.95	23.00	-10	31,489	-0.03%
2021/08/31	2	22.80	2	22.90	23.00	0	31,304	0.00%
2021/08/30	0	0.00	13	22.77	22.90	-13	30,826	-0.04%
2021/08/27	2	22.75	4	22.68	22.75	-2	30,851	-0.01%
2021/08/26	0	0.00	11	22.21	22.40	-11	30,525	-0.04%
2021/08/25	4	22.25	155	22.20	22.30	-151	30,608	-0.49%	大賣/鉅額交易
2021/08/24	13	21.81	294	21.97	22.00	-281	30,324	-0.93%	大賣/鉅額交易
2021/08/23	19	21.43	4	21.44	21.45	15	30,290	0.05%
2021/08/20	13	21.14	0	0.00	21.15	13	30,598	0.04%
2021/08/19	22	21.38	0	0.00	21.35	22	31,913	0.07%
2021/08/18	1.1	21.55	0	0.00	21.60	1.1	31,640	0.00%
2021/08/17	15	21.46	1	21.55	21.60	14	32,363	0.04%
2021/08/16	36	21.49	10	21.50	21.40	26	32,290	0.08%
2021/08/13	94	22.88	8.8	22.87	22.80	85.2	32,099	0.27%
2021/08/12	33	22.90	0.3	22.90	22.90	32.8	31,613	0.10%
2021/08/11	1	22.95	8.1	23.04	23.00	-7.1	31,314	-0.02%
2021/08/10	9.7	23.00	10	23.05	23.00	-0.3	31,564	0.00%
2021/08/09	2	22.95	4	23.00	23.10	-2	32,212	-0.01%
2021/08/06	1	23.10	401	23.10	23.10	-400	32,486	-1.23%	大賣/鉅額交易
2021/08/05	0.5	23.05	9	23.08	23.10	-8.5	33,171	-0.03%
2021/08/04	12	23.00	1	23.00	23.00	11	35,359	0.03%
2021/08/03	2	22.95	11	23.04	23.05	-9	36,865	-0.02%
2021/08/02	2	23.10	4	22.99	23.10	-2	38,154	-0.01%
2021/07/30	11.1	22.80	3	22.85	22.85	8.1	38,287	0.02%
2021/07/29	2.5	22.80	10.7	22.76	22.80	-8.2	38,669	-0.02%
2021/07/28	2.1	22.70	107	22.80	22.75	-104.9	39,014	-0.27%	大賣/鉅額交易
2021/07/27	7.3	22.79	1	22.80	22.85	6.3	39,561	0.02%
2021/07/26	5	22.98	1	23.05	22.90	4	40,148	0.01%
2021/07/23	5.1	22.90	13	22.95	23.00	-7.9	40,400	-0.02%
2021/07/22	0.2	22.80	1	22.85	22.85	-0.8	40,669	0.00%
2021/07/21	15	22.68	1	22.70	22.70	14	41,004	0.03%
2021/07/20	7	22.69	0	0.00	22.65	7	41,527	0.02%
2021/07/19	13	22.92	1	22.90	23.00	12	41,459	0.03%
2021/07/16	3.3	22.85	59	22.90	23.05	-55.7	41,699	-0.13%
2021/07/15	23	22.65	0	0.00	22.75	23	41,161	0.06%
2021/07/14	0.1	22.70	0.1	22.70	22.70	0	41,478	0.00%
2021/07/13	1.1	22.74	4	22.70	22.70	-2.9	42,089	-0.01%
2021/07/12	24.6	22.71	10	22.90	22.65	14.6	41,905	0.03%
2021/07/09	13	22.62	0.3	22.70	22.70	12.7	41,888	0.03%
2021/07/08	28	22.77	10	22.90	22.85	18	41,757	0.04%
2021/07/07	11.1	22.54	17	22.65	22.65	-5.9	41,843	-0.01%
2021/07/06	1.1	22.50	5	22.60	22.60	-3.9	41,746	-0.01%
2021/07/05	0.3	22.51	5	22.50	22.50	-4.7	41,750	-0.01%
2021/07/02	24	22.40	0.7	22.55	22.40	23.3	41,755	0.06%
2021/07/01	3.1	22.53	0	0.00	22.55	3.1	41,913	0.01%
2021/06/30	0.2	22.60	10	22.74	22.70	-9.8	41,894	-0.02%
2021/06/29	13.2	22.47	0.1	22.55	22.60	13	41,824	0.03%
2021/06/28	14.3	22.66	0	0.00	22.65	14.3	42,026	0.03%
2021/06/25	0.1	22.55	25	22.71	22.75	-25	42,487	-0.06%
2021/06/24	2.2	22.45	3.2	22.55	22.55	-1	42,451	0.00%
2021/06/23	2.1	22.40	5	22.52	22.55	-2.9	42,846	-0.01%
2021/06/22	2	22.33	11	22.35	22.30	-9	43,399	-0.02%
2021/06/21	3	22.18	10.1	22.12	22.25	-7.1	43,413	-0.02%
2021/06/18	2	22.18	0	0.00	22.15	2	43,304	0.00%
2021/06/17	3	22.18	0.5	22.35	22.30	2.6	42,894	0.01%
2021/06/16	22.1	22.25	2	22.40	22.40	20.1	43,429	0.05%
2021/06/15	4	22.35	4	22.40	22.40	0	43,528	0.00%
2021/06/11	0.1	22.45	0	0.00	22.50	0.1	44,044	0.00%
2021/06/10	5.1	22.45	2.2	22.36	22.50	2.9	44,798	0.01%
2021/06/09	8.5	22.36	0.5	22.45	22.45	8	45,733	0.02%
2021/06/08	0	0.00	1	22.50	22.55	-1	46,197	0.00%
2021/06/07	4.3	22.43	20	22.50	22.55	-15.7	47,083	-0.03%
2021/06/04	4.2	22.65	0	0.00	22.75	4.2	47,616	0.01%
2021/06/03	11.3	22.81	0	0.00	22.90	11.3	48,813	0.02%
2021/06/02	7.4	22.77	0.8	22.97	22.95	6.6	49,204	0.01%
2021/06/01	1.1	22.90	1.2	23.00	23.00	-0.1	49,151	0.00%
2021/05/31	0	0.00	9	23.16	23.05	-9	49,478	-0.02%
2021/05/28	0.2	22.78	35.2	22.89	23.00	-35	49,540	-0.07%
2021/05/27	31	22.47	10	22.53	22.40	21	49,248	0.04%
2021/05/26	1	22.95	8	22.98	23.00	-7	49,174	-0.01%
2021/05/25	0	0.00	91.1	22.98	22.85	-91.1	49,644	-0.18%
2021/05/24	14.1	22.35	5	22.40	22.50	9.1	49,453	0.02%
2021/05/21	5	22.67	24.1	22.72	22.60	-19.1	49,918	-0.04%
2021/05/20	12	22.17	14	22.27	22.30	-2	49,372	0.00%
2021/05/19	7.1	22.22	9	22.43	22.25	-1.9	49,423	0.00%
2021/05/18	20.1	22.04	10	22.45	22.50	10.1	50,016	0.02%
2021/05/17	67.4	21.26	92.1	21.44	21.55	-24.7	50,600	-0.05%
2021/05/14	21.1	22.04	27	21.99	22.00	-5.9	49,939	-0.01%
2021/05/13	40	21.87	12	22.11	22.05	28	49,359	0.06%
2021/05/12	33	22.20	93	22.58	22.35	-60	48,528	-0.12%
2021/05/11	148.1	23.67	94	23.50	23.65	54.1	46,106	0.12%	大買/
2021/05/10	26	23.80	42.3	23.55	23.95	-16.3	44,550	-0.04%
2021/05/07	11	23.05	7	23.00	23.10	4	43,845	0.01%
2021/05/06	7	22.87	17.5	22.94	23.00	-10.5	43,925	-0.02%
2021/05/05	9.1	22.42	2	22.55	22.50	7.1	43,415	0.02%
2021/05/04	2.1	22.41	26.7	22.28	22.35	-24.6	43,236	-0.06%
2021/05/03	15.2	22.67	30	22.64	22.75	-14.8	42,924	-0.03%
2021/04/29	36	22.97	4.1	23.10	22.80	31.9	42,522	0.07%
2021/04/28	4	23.15	8	23.20	23.25	-4	42,261	-0.01%
2021/04/27	3	23.10	26.2	23.07	23.15	-23.2	42,522	-0.05%
2021/04/26	2.1	23.00	27	23.00	23.10	-25	42,262	-0.06%
2021/04/23	12.1	22.75	9	22.77	22.80	3.1	41,851	0.01%
2021/04/22	1	22.95	18	22.89	22.90	-17	41,835	-0.04%
2021/04/21	11	22.80	21	22.83	22.90	-10	41,544	-0.02%
2021/04/20	6	22.88	18	22.91	22.90	-12	41,334	-0.03%
2021/04/19	3.1	22.69	143.1	22.52	22.80	-140.1	40,921	-0.34%	大賣/鉅額交易
2021/04/16	15.1	22.21	7.1	22.24	22.25	8	40,432	0.02%
2021/04/15	11.1	22.19	9.3	22.24	22.25	1.7	41,015	0.00%
2021/04/14	4.1	22.02	15	21.99	22.10	-10.9	41,089	-0.03%
2021/04/13	0.1	21.94	83	22.10	22.10	-82.9	41,035	-0.20%
2021/04/12	3.1	21.80	4	21.90	21.90	-0.9	40,770	0.00%
2021/04/09	6.1	21.67	13.4	21.59	21.60	-7.3	40,814	-0.02%
2021/04/08	49.2	21.81	3	21.80	21.80	46.2	40,811	0.11%
2021/04/07	8.1	21.91	11	22.00	22.00	-2.9	41,304	-0.01%
2021/04/06	0	0.00	20	21.85	21.95	-20	41,296	-0.05%
2021/04/01	5	21.91	55	21.92	21.85	-50	41,300	-0.12%
2021/03/31	19	21.99	13	22.09	22.10	6	41,073	0.01%
2021/03/30	2.1	21.95	16	21.96	22.00	-13.9	40,744	-0.03%
2021/03/29	2.2	21.90	10	21.93	22.00	-7.8	40,197	-0.02%
2021/03/26	0.1	21.75	67	21.79	21.90	-66.9	39,885	-0.17%
2021/03/25	10.1	21.80	12	21.69	21.80	-1.9	39,408	0.00%
2021/03/24	40.1	21.40	15	21.50	21.50	25.1	38,917	0.06%
2021/03/23	2.2	21.44	5.1	21.45	21.40	-2.9	38,863	-0.01%
2021/03/22	2.1	21.39	0	0.00	21.35	2.1	38,694	0.01%
2021/03/19	15.1	21.32	40	21.38	21.30	-24.9	38,735	-0.06%
2021/03/18	4.2	21.54	31	21.54	21.55	-26.8	38,061	-0.07%
2021/03/17	17	21.63	5	21.65	21.60	12	38,085	0.03%
2021/03/16	5.1	21.70	8	21.75	21.80	-2.9	37,645	-0.01%
2021/03/15	41	21.71	57.2	21.71	21.75	-16.2	37,129	-0.04%
2021/03/12	1.1	21.10	30	21.22	21.35	-29	36,563	-0.08%
2021/03/11	10.1	21.33	12.5	21.41	21.10	-2.5	36,121	-0.01%
2021/03/10	23	21.15	10	21.17	21.20	13	35,463	0.04%
2021/03/09	5.2	20.90	137.2	21.02	21.10	-132	34,914	-0.38%	大賣/鉅額交易
2021/03/08	42	20.59	82.1	20.55	20.60	-40.1	33,545	-0.12%
2021/03/05	1	20.30	30	20.30	20.30	-29	33,395	-0.09%
2021/03/04	11.1	20.21	8	20.35	20.35	3.1	34,399	0.01%
2021/03/03	7	20.44	7	20.49	20.40	0	34,249	0.00%
2021/03/02	54	20.35	4	20.31	20.20	50	33,925	0.15%
2021/02/26	31.1	20.27	28	20.58	20.00	3.1	33,617	0.01%
2021/02/25	21.2	20.78	84	20.85	20.90	-62.8	32,253	-0.19%
2021/02/24	0	20.70	70.8	20.77	20.75	-70.8	31,830	-0.22%
2021/02/23	6.1	20.52	252	20.53	20.70	-246	31,373	-0.78%	大賣/鉅額交易
2021/02/22	3.1	20.28	28.2	20.31	20.40	-25.1	30,959	-0.08%
2021/02/19	200.7	20.05	6	20.08	20.20	194.7	31,135	0.63%	大買/鉅額交易
2021/02/18	24	20.04	40	20.05	20.00	-16	31,137	-0.05%
2021/02/17	13	19.80	326.7	19.85	19.90	-313.7	30,944	-1.01%	大賣/鉅額交易
2021/02/05	10	19.25	59.9	19.38	19.40	-49.9	30,141	-0.17%
2021/02/04	11.4	19.21	30.9	19.30	19.20	-19.5	30,549	-0.06%
2021/02/03	17.1	19.25	1.7	19.30	19.25	15.4	32,051	0.05%
2021/02/02	5	19.30	33	19.17	19.25	-28	33,079	-0.08%
2021/02/01	6.1	19.04	65.2	19.16	19.15	-59.1	33,410	-0.18%
2021/01/29	91	19.10	1	19.10	19.00	90	33,638	0.27%
2021/01/28	18	19.20	30	19.35	19.20	-12	32,977	-0.04%
2021/01/27	2.1	19.40	2	19.50	19.40	0.1	32,563	0.00%
2021/01/26	11.1	19.36	0.9	19.40	19.30	10.2	32,430	0.03%
2021/01/25	10	19.38	15	19.53	19.60	-5	32,270	-0.02%
2021/01/22	5	19.21	0	0.00	19.20	5	32,136	0.02%
2021/01/21	6	19.22	8	19.29	19.25	-2	32,122	-0.01%
2021/01/20	22	19.28	27	19.32	19.20	-5	32,124	-0.02%
2021/01/19	2	19.65	16.7	19.67	19.65	-14.7	31,687	-0.05%
2021/01/18	6.1	19.63	2	19.60	19.70	4.1	31,544	0.01%
2021/01/15	38.1	19.75	47	19.88	19.70	-8.9	31,287	-0.03%
2021/01/14	10.1	19.80	2	19.85	19.85	8.1	31,330	0.03%
2021/01/13	18	19.79	207	19.85	19.85	-189	31,188	-0.61%	大賣/鉅額交易
2021/01/12	15.1	19.74	52.4	19.80	19.70	-37.3	31,252	-0.12%
2021/01/11	6	19.93	5.2	19.90	19.95	0.8	31,210	0.00%
2021/01/08	14	19.83	15	19.87	20.00	-1	31,051	0.00%
2021/01/07	18.1	19.73	38	19.76	19.80	-19.9	30,622	-0.06%
2021/01/06	26	19.56	154	19.61	19.55	-128	30,449	-0.42%	大賣/鉅額交易
2021/01/05	10	19.55	0	0.00	19.60	10	30,558	0.03%
2021/01/04	32	19.57	16.8	19.58	19.55	15.2	30,587	0.05%
2020/12/31	516	19.67	20	19.70	19.70	496	30,360	1.63%	大買/鉅額交易
2020/12/30	18	19.58	32.2	19.69	19.75	-14.2	30,292	-0.05%
2020/12/29	28.1	19.31	0	0.00	19.25	28.1	29,755	0.09%
2020/12/28	12	19.20	11.1	19.25	19.20	0.9	29,784	0.00%
2020/12/25	11	19.25	25	19.20	19.30	-14	29,938	-0.05%
2020/12/24	1	19.20	0	0.00	19.25	1	30,275	0.00%
2020/12/23	1.1	19.20	5	19.20	19.20	-3.9	30,566	-0.01%
2020/12/22	9	19.36	52	19.36	19.30	-43	31,699	-0.14%
2020/12/21	0.1	19.30	30.5	19.38	19.40	-30.4	32,751	-0.09%
2020/12/18	4	19.30	0	0.00	19.30	4	33,394	0.01%
2020/12/17	6	19.40	4	19.45	19.35	2	33,833	0.01%
2020/12/16	2.4	19.44	9	19.40	19.55	-6.6	33,934	-0.02%
2020/12/15	0	0.00	14	19.28	19.30	-14	34,296	-0.04%
2020/12/14	8.1	19.42	10	19.50	19.40	-1.9	34,281	-0.01%
2020/12/11	7	19.46	25	19.52	19.55	-18	34,187	-0.05%
2020/12/10	16.5	19.25	7	19.31	19.30	9.5	33,886	0.03%
2020/12/09	10	19.20	8	19.21	19.20	2	33,802	0.01%
2020/12/08	30	19.19	171	19.24	19.35	-141	33,789	-0.42%	大賣/鉅額交易
2020/12/07	0	0.00	12	19.59	19.55	-12	33,476	-0.04%
2020/12/04	5	19.55	1	19.55	19.60	4	33,511	0.01%
2020/12/03	3	19.48	1	19.45	19.50	2	33,453	0.01%
2020/12/02	3	19.33	9	19.38	19.50	-6	33,587	-0.02%
2020/12/01	33	19.29	38.7	19.38	19.40	-5.7	33,717	-0.02%
2020/11/30	5	19.32	0	0.00	19.15	5	33,781	0.01%
2020/11/27	4	19.60	1	19.70	19.75	3	33,163	0.01%
2020/11/26	14	19.61	7	19.64	19.70	7	33,399	0.02%
2020/11/25	1	19.65	7	19.66	19.70	-6	33,775	-0.02%
2020/11/24	6	19.58	1	19.60	19.55	5	33,792	0.01%
2020/11/23	0	0.00	3	19.63	19.65	-3	33,947	-0.01%
2020/11/20	4	19.50	4	19.58	19.55	0	33,918	0.00%
2020/11/19	9	19.74	3.6	19.83	19.60	5.4	33,983	0.02%
2020/11/18	1.3	19.94	53	19.98	20.00	-51.7	33,763	-0.15%
2020/11/17	0	0.00	32	19.87	19.90	-32	33,440	-0.10%
2020/11/16	92	19.70	46	19.80	19.85	46	33,694	0.14%
2020/11/13	13	19.49	20	19.58	19.60	-7	33,186	-0.02%
2020/11/12	61	19.59	22	19.62	19.60	39	33,088	0.12%
2020/11/11	4	19.45	162	19.57	19.80	-158	32,671	-0.48%	大賣/鉅額交易
2020/11/10	17	19.08	79	19.12	19.10	-62	31,294	-0.20%
2020/11/09	11	18.69	8	18.73	18.65	3	30,155	0.01%
2020/11/06	8.9	18.43	45	18.50	18.65	-36.1	29,811	-0.12%
2020/11/05	3	18.28	1	18.30	18.30	2	29,735	0.01%
2020/11/04	2	18.25	0	0.00	18.20	2	29,954	0.01%
2020/11/03	0	0.00	1	18.25	18.25	-1	30,115	0.00%
2020/11/02	1	18.05	0	0.00	18.15	1	30,207	0.00%
2020/10/30	21	17.96	2	18.05	18.05	19	30,224	0.06%
2020/10/29	175	18.00	1.6	18.04	17.95	173.4	29,932	0.58%	大買/鉅額交易
2020/10/28	5	18.07	15	18.11	18.15	-10	29,950	-0.03%
2020/10/27	5.8	18.22	3	18.23	18.15	2.8	30,132	0.01%
2020/10/26	3	18.25	0.4	18.35	18.35	2.6	30,153	0.01%
2020/10/23	1	18.25	0	0.00	18.25	1	30,252	0.00%
2020/10/22	3	18.12	1	18.15	18.25	2	30,656	0.01%
2020/10/21	3	18.00	0	0.00	18.00	3	30,911	0.01%
2020/10/20	7	17.97	1	18.10	18.00	6	31,106	0.02%
2020/10/19	10.2	18.01	0.9	18.05	18.00	9.3	31,061	0.03%
2020/10/16	6.9	17.99	1.6	18.00	17.90	5.3	31,649	0.02%
2020/10/15	7.2	17.97	7	18.05	17.95	0.2	31,935	0.00%
2020/10/14	4	18.01	0	0.00	18.10	4	31,724	0.01%
2020/10/13	26	18.02	0	0.00	18.05	26	31,850	0.08%
2020/10/12	26.2	18.12	0	0.00	18.15	26.2	32,076	0.08%
2020/10/08	6	18.26	3.9	18.32	18.35	2.1	32,502	0.01%
2020/10/07	10	18.31	0	0.00	18.25	10	33,018	0.03%
2020/10/06	5	18.35	35	18.40	18.45	-30	33,938	-0.09%
2020/10/05	37	18.25	3	18.30	18.15	34	35,125	0.10%
2020/09/30	12	18.27	4	18.35	18.40	8	35,708	0.02%
2020/09/29	4	18.29	5	18.24	18.30	-1	35,989	0.00%
2020/09/28	17	17.83	9	17.99	18.05	8	36,307	0.02%
2020/09/25	126	17.67	1	17.85	17.60	125	36,580	0.34%	大買/鉅額交易
2020/09/24	170	17.73	1	17.80	17.60	169	35,900	0.47%	大買/鉅額交易
2020/09/23	160	18.05	0	0.00	18.00	160	35,340	0.45%	大買/鉅額交易
2020/09/22	81	18.25	2	18.35	18.20	79	34,880	0.23%
2020/09/21	36	18.54	4.9	18.56	18.50	31.1	34,369	0.09%
2020/09/18	25	18.62	3	18.72	18.60	22	34,323	0.06%
2020/09/17	41	18.72	1	18.80	18.70	40	34,037	0.12%
2020/09/16	1	18.85	3.9	18.86	18.85	-2.9	33,942	-0.01%
2020/09/15	7	18.77	2	18.87	18.90	5	33,992	0.01%
2020/09/14	7	18.76	3	18.78	18.80	4	34,829	0.01%
2020/09/11	26	18.76	1.6	18.84	18.85	24.4	34,980	0.07%
2020/09/10	15	18.81	7.6	18.82	18.90	7.4	35,114	0.02%
2020/09/09	15	18.79	0	0.00	18.80	15	35,318	0.04%
2020/09/08	6	18.83	1	18.90	18.90	5	35,508	0.01%
2020/09/07	25	18.82	8.5	18.85	18.85	16.5	35,874	0.05%
2020/09/04	11	18.74	8	18.78	18.80	3	36,107	0.01%
2020/09/03	69	18.83	41	18.85	18.85	28	35,911	0.08%
2020/09/02	74	18.74	1	18.85	18.70	73	35,754	0.20%
2020/09/01	37.5	18.90	0	0.00	18.90	37.5	35,252	0.11%
2020/08/31	8	19.01	0	0.00	18.95	8	34,963	0.02%
2020/08/28	5	19.01	7	19.07	19.00	-2	34,821	-0.01%
2020/08/27	42	19.00	0	0.00	19.00	42	35,174	0.12%
2020/08/26	24	19.07	3	19.10	19.20	21	35,208	0.06%
2020/08/25	9.2	19.09	6	19.10	19.10	3.2	35,375	0.01%
2020/08/24	23	19.05	0	0.00	19.05	23	37,240	0.06%
2020/08/21	3	19.07	50	19.15	19.20	-47	37,597	-0.13%
2020/08/20	54	19.14	8	19.07	19.00	46	37,561	0.12%
2020/08/19	20	19.47	4	19.43	19.40	16	36,998	0.04%
2020/08/18	1	19.45	1	19.40	19.40	0	36,721	0.00%
2020/08/17	2	19.45	21	19.55	19.50	-19	36,793	-0.05%
2020/08/14	38	19.36	10	19.40	19.35	28	36,930	0.08%
2020/08/13	11	19.50	15	19.50	19.50	-4	37,035	-0.01%
2020/08/12	24	19.42	1	19.45	19.40	23	37,303	0.06%
2020/08/11	6	19.44	2	19.40	19.40	4	37,427	0.01%
2020/08/10	14	19.42	0	0.00	19.40	14	37,497	0.04%
2020/08/07	24	19.36	1	19.35	19.35	23	37,567	0.06%
2020/08/06	6.7	19.41	2	19.38	19.40	4.7	37,582	0.01%
2020/08/05	38	19.32	2	19.38	19.30	36	38,122	0.09%
2020/08/04	15	19.38	10	19.40	19.35	5	38,283	0.01%
2020/08/03	13.1	19.33	0	0.00	19.30	13.1	38,321	0.03%
2020/07/31	34	19.51	2	19.55	19.40	32	38,313	0.08%
2020/07/30	10	19.57	10	19.60	19.65	0	38,215	0.00%
2020/07/29	4	19.66	4	19.58	19.50	0	38,150	0.00%
2020/07/28	70	19.30	23	19.30	19.35	47	38,620	0.12%
2020/07/27	173	19.43	6	19.43	19.35	167	39,135	0.43%	大買/鉅額交易
2020/07/24	123	19.61	1	19.50	19.50	122	39,242	0.31%	大買/鉅額交易
2020/07/23	25	19.70	2	19.75	19.75	23	39,366	0.06%
2020/07/22	38	19.75	0	0.00	19.80	38	39,850	0.10%
2020/07/21	52	19.85	0	0.00	19.80	52	39,576	0.13%
2020/07/20	11	19.85	2	19.88	19.85	9	39,607	0.02%
2020/07/17	15	19.81	0.5	19.95	19.90	14.5	40,237	0.04%
2020/07/16	31	19.84	2	19.88	19.85	29	40,922	0.07%
2020/07/15	80	19.88	1	19.90	19.90	79	40,646	0.19%
2020/07/14	73	19.96	43	19.98	19.95	30	40,486	0.07%
2020/07/13	21	20.06	13	20.04	20.10	8	40,670	0.02%
2020/07/10	16	20.92	28	20.90	20.90	-12	40,629	-0.03%
2020/07/09	82	21.12	32.2	21.16	21.15	49.8	40,292	0.12%
2020/07/08	44	21.10	25	21.07	21.15	19	40,156	0.05%
2020/07/07	42	21.09	35	21.06	21.20	7	40,241	0.02%
2020/07/06	4	21.00	214	20.95	21.05	-210	40,072	-0.52%	大賣/鉅額交易
2020/07/03	9	20.65	4	20.73	20.80	5	39,932	0.01%
2020/07/02	2	20.50	114.9	20.60	20.50	-112.9	39,906	-0.28%	大賣/鉅額交易
2020/07/01	10	20.46	117	20.46	20.50	-107	40,075	-0.27%	大賣/鉅額交易
2020/06/30	1	20.35	184	20.35	20.35	-183	40,199	-0.46%	大賣/鉅額交易
2020/06/29	4	20.20	2	20.15	20.25	2	40,755	0.00%
2020/06/24	4	20.28	2	20.30	20.25	2	41,200	0.00%
2020/06/23	39	20.27	14	20.32	20.40	25	41,993	0.06%
2020/06/22	6	20.24	0	20.30	20.30	6	42,669	0.01%
2020/06/19	15	20.23	0	0.00	20.10	15	43,720	0.03%
2020/06/18	9	20.29	0	0.00	20.30	9	43,953	0.02%
2020/06/17	33	20.30	283	20.47	20.55	-250	45,257	-0.55%	大賣/鉅額交易
2020/06/16	101	20.33	4	20.30	20.35	97	46,903	0.21%	大買/
2020/06/15	159	20.28	3	20.30	20.10	156	48,350	0.32%	大買/鉅額交易
2020/06/12	10	20.20	27	20.11	20.20	-17	49,216	-0.03%
2020/06/11	11	20.85	0	0.00	20.65	11	50,336	0.02%
2020/06/10	3	21.07	301	21.07	21.10	-298	51,195	-0.58%	大賣/鉅額交易
2020/06/09	123	20.95	49	20.91	21.05	74	53,643	0.14%	大買/
2020/06/08	203	20.85	232	20.86	21.00	-29	54,674	-0.05%	大買/大賣/
2020/06/05	0	0.00	6	20.83	20.80	-6	55,643	-0.01%
2020/06/04	2.5	20.71	5	20.76	20.65	-2.5	56,543	0.00%
2020/06/03	3	20.65	6	20.73	20.75	-3	57,457	-0.01%
2020/06/02	0	0.00	18	20.16	20.30	-18	57,439	-0.03%
2020/06/01	2	20.08	117	19.98	20.05	-115	57,450	-0.20%	大賣/鉅額交易
2020/05/29	129	19.71	4	19.90	19.95	125	57,494	0.22%	大買/鉅額交易
2020/05/28	27	19.83	3	19.93	19.85	24	55,907	0.04%
2020/05/27	0	0.00	110	20.00	20.10	-110	56,210	-0.20%	大賣/鉅額交易
2020/05/26	100	19.86	8	19.94	19.95	92	56,541	0.16%
2020/05/25	3	19.50	3	19.63	19.75	0	56,691	0.00%
2020/05/22	20	19.59	10	19.65	19.55	10	56,938	0.02%
2020/05/21	112	19.76	5	19.81	19.80	107	56,923	0.19%	大買/鉅額交易
2020/05/20	2	19.83	3	19.83	19.85	-1	56,828	0.00%
2020/05/19	2	19.80	247	19.86	19.85	-245	57,037	-0.43%	大賣/鉅額交易
2020/05/18	14	19.55	11	19.55	19.50	3	57,028	0.01%
2020/05/15	9	19.62	3.2	19.62	19.60	5.9	57,006	0.01%
2020/05/14	11	19.55	18	19.58	19.55	-7	57,148	-0.01%
2020/05/13	12	19.64	154	19.75	19.80	-142	56,821	-0.25%	大賣/鉅額交易
2020/05/12	164	19.65	0.2	19.75	19.65	163.8	56,806	0.29%	大買/鉅額交易
2020/05/11	2	19.98	127	19.97	20.00	-125	56,510	-0.22%	大賣/鉅額交易
2020/05/08	5	19.90	18	19.85	19.80	-13	56,336	-0.02%
2020/05/07	2	19.63	146	19.72	19.70	-144	56,494	-0.25%	大賣/鉅額交易
2020/05/06	13	19.51	5	19.55	19.55	8	56,584	0.01%
2020/05/05	3	19.63	100	19.65	19.65	-97	56,507	-0.17%
2020/05/04	148	19.46	104	19.55	19.50	44	56,571	0.08%	大買/大賣/
2020/04/30	12	19.94	418	20.16	20.00	-406	56,460	-0.72%	大賣/鉅額交易
2020/04/29	17	19.76	521	19.81	19.70	-504	56,001	-0.90%	大賣/鉅額交易
2020/04/28	6	19.19	112	19.21	19.50	-106	56,031	-0.19%	大賣/鉅額交易
2020/04/27	5	19.03	4	18.95	19.05	1	57,103	0.00%
2020/04/24	18	18.57	4	18.70	18.60	14	56,791	0.02%
2020/04/23	41	18.61	7	18.65	18.55	34	56,445	0.06%
2020/04/22	22	18.31	26	18.37	18.50	-4	56,084	-0.01%
2020/04/21	13	18.84	16	18.77	18.70	-3	55,653	-0.01%
2020/04/20	10	19.38	106	19.50	19.30	-96	54,957	-0.17%	大賣/
2020/04/17	511	19.66	12	19.66	19.60	499	54,808	0.91%	大買/鉅額交易
2020/04/16	21	19.50	34.1	19.55	19.50	-13.1	54,484	-0.02%
2020/04/15	54	19.99	11	20.06	19.90	43	53,928	0.08%
2020/04/14	31	19.64	317	19.35	19.65	-286	53,168	-0.54%	大賣/鉅額交易
2020/04/13	425	18.96	37.2	18.78	18.80	387.8	52,397	0.74%	大買/鉅額交易
2020/04/10	204	18.52	243	18.64	18.65	-39	51,908	-0.08%	大買/大賣/
2020/04/09	123	18.04	13	18.05	18.05	110	51,292	0.21%	大買/鉅額交易
2020/04/08	17.1	17.99	1	18.00	17.95	16.1	50,814	0.03%
2020/04/07	8	17.94	13	17.99	17.90	-5	50,406	-0.01%
2020/04/06	28	17.65	369	17.79	17.85	-341	50,107	-0.68%	大賣/鉅額交易
2020/04/01	58	17.80	1	17.80	17.75	57	49,449	0.12%
2020/03/31	22	17.90	12	17.97	17.90	10	49,090	0.02%
2020/03/30	31	17.65	6	17.83	17.90	25	48,326	0.05%
2020/03/27	13	17.83	11	17.87	17.90	2	47,734	0.00%
2020/03/26	12	17.33	1	17.35	17.30	11	46,872	0.02%
2020/03/25	17	17.59	17	17.58	17.50	0	46,742	0.00%
2020/03/24	33.2	16.78	12	16.71	16.60	21.2	45,846	0.05%
2020/03/23	51.8	16.28	11	16.16	16.15	40.8	45,074	0.09%
2020/03/20	81	17.08	21	16.95	17.10	60	43,907	0.14%
2020/03/19	209	16.93	27	16.83	16.30	182	42,276	0.43%	大買/鉅額交易
2020/03/18	146	18.01	20	18.20	17.95	126	41,243	0.31%	大買/鉅額交易
2020/03/17	151	18.41	15	18.45	18.35	136	40,340	0.34%	大買/鉅額交易
2020/03/16	47.2	19.16	14	19.12	19.05	33.2	38,936	0.09%
2020/03/13	117	18.96	7	19.18	19.65	110	37,786	0.29%	大買/鉅額交易
2020/03/12	52	20.65	31	20.60	20.50	21	35,232	0.06%
2020/03/11	34	21.41	29	21.41	21.35	5	34,135	0.01%
2020/03/10	25	21.53	5	21.59	21.55	20	33,181	0.06%
2020/03/09	51	21.88	7	21.81	21.80	44	32,323	0.14%
2020/03/06	18	22.54	2	22.45	22.40	16	31,317	0.05%
2020/03/05	40	22.66	26	22.75	22.85	14	31,030	0.05%
2020/03/04	3	22.53	0	0.00	22.55	3	30,859	0.01%
2020/03/03	3	22.45	2	22.53	22.55	1	30,623	0.00%
2020/03/02	17	22.20	9	22.30	22.25	8	30,120	0.03%
2020/02/27	31.1	22.70	1.5	22.63	22.70	29.6	30,315	0.10%
2020/02/26	52	22.59	4	22.70	22.80	48	29,971	0.16%
2020/02/25	75	22.70	5	22.76	22.80	70	29,697	0.24%
2020/02/24	114	22.92	0	0.00	22.85	114	29,878	0.38%	大買/鉅額交易
2020/02/21	10	23.17	14	23.30	23.20	-4	29,917	-0.01%
2020/02/20	9.1	23.43	31	23.43	23.45	-21.9	29,837	-0.07%
2020/02/19	102	23.25	32	23.20	23.30	70	29,646	0.24%	大買/
2020/02/18	11	23.08	1	23.00	23.10	10	29,619	0.03%
2020/02/17	12	22.89	1	22.95	22.95	11	29,671	0.04%
2020/02/14	10	22.75	0	0.00	22.80	10	30,157	0.03%
2020/02/13	4	22.78	26.3	22.75	22.80	-22.3	30,859	-0.07%
2020/02/12	3	22.57	1	22.65	22.65	2	31,125	0.01%
2020/02/10	1	22.40	8	22.46	22.50	-7	31,077	-0.02%
2020/02/07	4	22.40	0	0.00	22.50	4	31,568	0.01%
2020/02/06	0	0.00	6	22.42	22.50	-6	31,453	-0.02%
2020/02/05	3	22.30	1	22.40	22.40	2	31,694	0.01%
2020/02/04	10	21.93	2	22.28	22.30	8	31,443	0.03%
2020/02/03	16	21.76	5	21.87	21.95	11	31,371	0.04%
2020/01/31	18	22.12	2	22.05	22.05	16	31,208	0.05%
2020/01/30	28	22.31	58	22.03	22.00	-30	30,750	-0.10%
2020/01/20	0	0.00	38.8	22.69	22.90	-38.8	29,385	-0.13%
2020/01/17	4	22.53	0	0.00	22.60	4	29,165	0.01%
2020/01/16	13	22.62	0	0.00	22.60	13	29,356	0.04%
2020/01/15	19	22.62	5	22.70	22.70	14	29,348	0.05%
2020/01/14	11	22.53	14	22.52	22.60	-3	29,269	-0.01%
2020/01/13	5	22.25	11	22.35	22.50	-6	28,942	-0.02%
2020/01/10	27	22.26	0	0.00	22.25	27	29,085	0.09%
2020/01/09	2	22.23	1	22.25	22.30	1	29,229	0.00%
2020/01/07	5	22.30	0	0.00	22.35	5	29,051	0.02%
2020/01/06	11	22.23	1	22.35	22.25	10	29,172	0.03%
2020/01/03	1	22.40	6	22.44	22.45	-5	28,991	-0.02%
2020/01/02	8	22.33	0	0.00	22.35	8	29,062	0.03%
2019/12/31	4.6	22.35	0	0.00	22.40	4.6	29,038	0.02%
2019/12/30	7	22.47	11	22.45	22.50	-4	28,926	-0.01%
2019/12/27	2	22.50	3	22.47	22.50	-1	28,856	0.00%
2019/12/26	5	22.40	2	22.38	22.45	3	28,840	0.01%
2019/12/25	5	22.45	0.9	22.40	22.45	4.1	29,121	0.01%
2019/12/24	0	0.00	1	22.45	22.45	-1	29,229	0.00%
2019/12/23	4	22.48	7	22.49	22.50	-3	29,234	-0.01%
2019/12/20	5	22.42	10	22.50	22.40	-5	29,485	-0.02%
2019/12/19	5	22.45	13	22.35	22.40	-8	29,215	-0.03%
2019/12/18	0	0.00	7	22.50	22.50	-7	29,240	-0.02%
2019/12/17	1	22.30	0	0.00	22.40	1	29,345	0.00%
2019/12/16	2	22.30	5.2	22.46	22.30	-3.2	29,100	-0.01%
2019/12/13	16	22.47	293	22.40	22.50	-277	29,132	-0.95%	大賣/鉅額交易
2019/12/12	31	22.18	18	22.19	22.15	13	28,495	0.05%
2019/12/11	1	22.10	10	22.07	22.10	-9	28,282	-0.03%
2019/12/10	9	21.91	2	21.93	21.95	7	28,209	0.02%
2019/12/09	7	21.79	0	0.00	21.85	7	28,218	0.02%
2019/12/06	2	21.73	1.8	21.90	21.90	0.2	28,482	0.00%
2019/12/04	5	21.65	0	0.00	21.85	5	28,342	0.02%
2019/12/03	2	21.70	3	21.75	21.75	-1	28,292	0.00%
2019/12/02	2	21.75	10	21.85	21.85	-8	28,151	-0.03%
2019/11/29	7	21.81	0	0.00	21.85	7	28,072	0.02%
2019/11/28	5	22.02	10	21.98	21.95	-5	27,767	-0.02%
2019/11/27	214	22.10	20.8	22.22	22.25	193.2	27,753	0.70%	大買/鉅額交易
2019/11/26	2	22.10	27	22.17	22.10	-25	27,682	-0.09%
2019/11/25	4	21.93	0	0.00	21.90	4	26,609	0.02%
2019/11/22	4	21.91	0	0.00	22.00	4	26,937	0.01%
2019/11/21	1.1	22.00	11	22.01	22.00	-9.9	26,777	-0.04%
2019/11/20	1	22.10	4	22.19	22.15	-3	26,305	-0.01%
2019/11/18	1	22.10	14	22.24	22.25	-13	26,049	-0.05%
2019/11/14	1.1	22.10	201	22.15	22.15	-199.9	25,865	-0.77%	大賣/鉅額交易
2019/11/13	2	22.20	15	22.13	22.25	-13	25,955	-0.05%
2019/11/12	1	21.85	19	21.92	21.90	-18	25,256	-0.07%
2019/11/11	11	21.74	32	21.60	21.60	-21	24,622	-0.09%
2019/11/08	23	21.75	6	21.77	21.85	17	24,477	0.07%
2019/11/07	5	21.67	6	21.74	21.70	-1	24,669	0.00%
2019/11/06	6	21.69	23	21.71	21.75	-17	24,715	-0.07%
2019/11/05	4	21.45	51	21.45	21.50	-47	24,262	-0.19%
2019/11/04	7	21.32	5	21.43	21.45	2	24,725	0.01%
2019/11/01	1	21.20	18	21.23	21.25	-17	24,489	-0.07%
2019/10/31	1	21.20	54.2	21.24	21.20	-53.2	24,908	-0.21%
2019/10/30	23	21.02	8.3	21.05	21.10	14.7	24,686	0.06%
2019/10/29	1	21.20	3	21.20	21.15	-2	25,036	-0.01%
2019/10/28	0	0.00	1	21.05	21.10	-1	24,769	0.00%
2019/10/25	0	0.00	1.1	20.96	21.05	-1.1	24,723	0.00%
2019/10/24	2	20.95	10	21.00	21.15	-8	24,634	-0.03%
2019/10/23	3	20.95	2	20.98	21.00	1	24,501	0.00%
2019/10/22	0	0.00	7	21.04	21.10	-7	24,460	-0.03%
2019/10/21	4.4	21.00	1	20.95	21.00	3.4	24,214	0.01%
2019/10/18	2	20.95	552	20.95	20.90	-550	24,260	-2.27%	大賣/鉅額交易
2019/10/17	1	21.10	24	21.05	21.15	-23	24,150	-0.10%
2019/10/16	6	20.95	1.1	20.95	20.95	4.9	23,826	0.02%
2019/10/15	4	20.88	1	20.90	20.90	3	23,758	0.01%
2019/10/14	553	20.79	0.5	20.90	20.90	552.5	24,159	2.29%	大買/鉅額交易
2019/10/09	2	20.63	0	0.00	20.60	2	24,663	0.01%
2019/10/08	0	0.00	3	20.83	20.75	-3	25,546	-0.01%
2019/10/07	0	0.00	1	20.55	20.55	-1	25,902	0.00%
2019/10/03	7	20.55	8	20.55	20.55	-1	26,541	0.00%
2019/10/02	1	20.70	0	0.00	20.80	1	26,747	0.00%
2019/10/01	1	20.65	3	20.80	20.85	-2	27,048	-0.01%
2019/09/27	2	20.60	8.8	20.72	20.60	-6.8	27,031	-0.03%
2019/09/26	0	0.00	1	20.65	20.70	-1	27,241	0.00%
2019/09/25	16	20.55	2	20.55	20.65	14	27,559	0.05%
2019/09/24	15	20.73	0	0.00	20.75	15	27,399	0.05%
2019/09/23	21	21.01	0	0.00	20.90	21	27,318	0.08%
2019/09/20	1	21.25	2	21.25	21.30	-1	27,456	0.00%
2019/09/19	1	21.25	6	21.26	21.25	-5	27,069	-0.02%
2019/09/18	3	21.10	27	21.20	21.30	-24	27,226	-0.09%
2019/09/17	3	20.92	6.5	20.95	21.00	-3.5	27,189	-0.01%
2019/09/16	1	21.00	8.5	21.04	21.05	-7.5	27,856	-0.03%
2019/09/12	2	21.08	16	21.02	21.00	-14	28,088	-0.05%
2019/09/11	13	20.95	6	20.96	21.00	7	28,410	0.02%
2019/09/10	0.2	20.95	22	20.82	20.95	-21.8	28,358	-0.08%
2019/09/09	0.1	20.65	1	20.65	20.65	-0.9	28,256	0.00%
2019/09/06	4	20.54	18	20.52	20.55	-14	28,532	-0.05%
2019/09/05	0	0.00	0.4	20.45	20.45	-0.4	28,606	0.00%
2019/09/04	0	0.00	15	20.40	20.35	-15	28,798	-0.05%
2019/09/03	4	20.26	5	20.29	20.20	-1	28,999	0.00%
2019/09/02	26	20.30	10	20.30	20.30	16	29,402	0.05%
2019/08/30	1	20.20	5	20.27	20.35	-4	29,782	-0.01%
2019/08/29	5	20.12	0	0.00	20.10	5	29,901	0.02%
2019/08/28	1	20.15	0	0.00	20.15	1	30,230	0.00%
2019/08/27	9	20.18	2	20.23	20.05	7	30,411	0.02%
2019/08/26	8	20.18	6	20.20	20.15	2	30,322	0.01%
2019/08/23	0	0.00	2	20.35	20.50	-2	30,561	-0.01%
2019/08/22	3	20.28	0	0.00	20.25	3	30,712	0.01%
2019/08/21	4	20.45	8	20.46	20.30	-4	31,456	-0.01%
2019/08/20	2	20.43	5	20.54	20.60	-3	31,423	-0.01%
2019/08/19	2	20.45	30	20.60	20.45	-28	31,432	-0.09%
2019/08/16	1	20.45	9	20.47	20.50	-8	31,486	-0.03%
2019/08/15	8	20.02	0.9	20.20	20.05	7.1	31,295	0.02%
2019/08/13	6	20.07	1	20.05	20.00	5	31,757	0.02%
2019/08/12	2	20.25	0	0.00	20.20	2	31,637	0.01%
2019/08/08	9	20.22	2	20.23	20.15	7	31,471	0.02%
2019/08/07	18	20.03	1	20.00	20.05	17	31,689	0.05%
2019/08/06	34	19.87	2	19.95	19.95	32	32,019	0.10%
2019/08/05	14	20.02	1	20.05	20.10	13	31,858	0.04%
2019/08/02	60	20.07	7	20.06	20.05	53	32,159	0.16%
2019/08/01	22	20.24	0	0.00	20.30	22	32,456	0.07%
2019/07/31	17	20.45	2	20.45	20.30	15	32,839	0.05%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/29	2	20.53	1	20.50	20.50	1	33,121	0.00%
2019/07/26	3	20.50	0	0.00	20.55	3	33,997	0.01%
2019/07/25	1	20.55	2	20.60	20.65	-1	34,955	0.00%
2019/07/24	9	20.46	2	20.40	20.45	7	35,354	0.02%
2019/07/23	4	20.55	1.3	20.51	20.50	2.7	35,852	0.01%
2019/07/22	8.1	20.51	8	20.52	20.55	0.1	35,969	0.00%
2019/07/19	7	20.57	13	20.56	20.50	-6	35,993	-0.02%
2019/07/18	6	20.59	20	20.55	20.60	-14	36,021	-0.04%
2019/07/17	3	20.48	3	20.57	20.60	0	36,136	0.00%
2019/07/16	13	20.53	18.1	20.52	20.55	-5.1	36,056	-0.01%
2019/07/15	29	20.66	6	20.70	20.65	23	35,686	0.06%
2019/07/12	15	21.69	31	21.65	21.60	-16	35,402	-0.05%
2019/07/11	3	21.75	22	21.75	21.75	-19	34,856	-0.05%
2019/07/10	0.5	21.75	1	21.75	21.75	-0.5	34,509	0.00%
2019/07/09	2	21.70	8	21.78	21.70	-6	34,489	-0.02%
2019/07/08	2	21.68	4	21.70	21.70	-2	34,092	-0.01%
2019/07/05	6	21.64	17	21.68	21.70	-11	33,912	-0.03%
2019/07/04	0	0.00	12	21.59	21.55	-12	33,827	-0.04%
2019/07/03	0	0.00	1	21.50	21.50	-1	33,814	0.00%
2019/07/02	0	0.00	15	21.53	21.50	-15	33,679	-0.04%
2019/07/01	0.5	21.45	2	21.48	21.45	-1.5	33,343	0.00%
2019/06/28	0	0.00	4	21.46	21.35	-4	33,160	-0.01%
2019/06/27	1	21.45	29	21.40	21.45	-28	33,348	-0.08%
2019/06/26	1	21.15	2	21.20	21.20	-1	33,292	0.00%
2019/06/25	3	21.08	2	21.15	21.10	1	33,339	0.00%
2019/06/24	5	21.07	2	21.30	21.05	3	33,308	0.01%
2019/06/21	7	21.16	4	21.15	21.10	3	32,956	0.01%
2019/06/20	2	21.30	0	0.00	21.40	2	32,289	0.01%
2019/06/19	0	0.00	1	21.50	21.50	-1	32,024	0.00%
2019/06/18	2	21.35	0	0.00	21.30	2	31,469	0.01%
2019/06/17	1	21.35	2	21.35	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	21	21.32	21.35	-21	31,601	-0.07%
2019/06/13	1.5	21.05	5	21.10	21.05	-3.5	31,240	-0.01%
2019/06/12	357	21.00	1	21.20	21.10	356	31,699	1.12%	大買/鉅額交易
2019/06/11	0	0.00	2	21.10	21.10	-2	31,415	-0.01%
2019/06/10	3	21.22	17	21.25	21.30	-14	31,246	-0.04%
2019/06/06	1	20.95	8	21.01	21.05	-7	30,905	-0.02%
2019/06/05	1.1	20.86	2	20.93	20.95	-0.9	30,745	0.00%
2019/06/04	9.1	20.84	0	0.00	20.80	9.1	30,803	0.03%
2019/06/03	0	0.00	2	20.88	20.90	-2	30,653	-0.01%
2019/05/31	13	20.93	3	21.00	20.95	10	30,684	0.03%
2019/05/30	2	20.90	0	20.90	20.90	2	30,525	0.01%
2019/05/29	2	20.85	0	0.00	20.85	2	30,603	0.01%
2019/05/28	1	20.85	1.3	20.89	21.05	-0.3	30,736	0.00%
2019/05/24	61	20.85	0	0.00	20.90	61	30,240	0.20%
2019/05/23	2	20.85	0	0.00	20.85	2	30,190	0.01%
2019/05/22	2	20.88	0	0.00	20.90	2	30,039	0.01%
2019/05/21	52	20.96	1	21.05	20.95	51	30,045	0.17%
2019/05/20	0.1	20.95	0	0.00	20.90	0.1	29,570	0.00%
2019/05/16	2	20.75	1	20.85	20.70	1	29,265	0.00%
2019/05/15	29	20.84	0	0.00	20.80	29	29,001	0.10%
2019/05/14	0	0.00	11	21.00	21.05	-11	28,760	-0.04%
2019/05/13	3.3	21.05	6	21.04	21.05	-2.8	28,667	-0.01%
2019/05/10	2	21.20	6	21.20	21.20	-4	28,748	-0.01%
2019/05/09	50	20.93	1	21.00	20.85	49	28,522	0.17%
2019/05/08	26	21.15	4	21.21	21.10	22	28,103	0.08%
2019/05/07	5.8	21.56	3	21.50	21.45	2.8	27,915	0.01%
2019/05/06	25	21.38	11	21.45	21.45	14	28,031	0.05%
2019/05/03	0	0.00	50	21.64	21.85	-50	27,735	-0.18%
2019/05/02	3	21.53	41	21.46	21.50	-38	26,834	-0.14%
2019/04/30	10	20.97	76	21.02	21.15	-66	26,317	-0.25%
2019/04/29	3	20.80	42	20.82	20.90	-39	26,122	-0.15%
2019/04/26	14	20.49	0	0.00	20.45	14	26,110	0.05%
2019/04/25	0	0.00	4	20.58	20.60	-4	26,122	-0.02%
2019/04/23	0	0.00	2	20.45	20.45	-2	26,286	-0.01%
2019/04/22	2	20.43	14	20.50	20.45	-12	26,317	-0.05%
2019/04/19	6	20.37	11.2	20.40	20.40	-5.2	26,539	-0.02%
2019/04/18	65	20.27	19	20.20	20.20	46	26,699	0.17%
2019/04/17	58	20.38	2	20.38	20.35	56	26,558	0.21%
2019/04/16	15.5	20.46	0	0.00	20.45	15.5	26,322	0.06%
2019/04/15	20	20.47	1	20.55	20.40	19	26,435	0.07%
2019/04/12	3.2	20.58	1	20.55	20.55	2.2	26,754	0.01%
2019/04/11	3	20.60	4	20.68	20.70	-1	26,867	0.00%
2019/04/10	8	20.62	6	20.68	20.55	2	26,937	0.01%
2019/04/09	2.1	20.58	12	20.71	20.75	-9.9	27,013	-0.04%
2019/04/08	14	20.45	4	20.51	20.55	10	26,910	0.04%
2019/04/03	55.7	20.40	1	20.40	20.35	54.7	26,705	0.20%
2019/04/02	3.3	20.40	11	20.40	20.40	-7.7	26,687	-0.03%
2019/04/01	59	20.40	36	20.40	20.30	23	26,739	0.09%
2019/03/29	21	20.45	2	20.45	20.45	19	26,136	0.07%
2019/03/28	10	20.44	4	20.51	20.40	6	26,082	0.02%
2019/03/27	19	20.48	0	0.00	20.40	19	26,159	0.07%
2019/03/26	13	20.61	0	0.00	20.65	13	26,032	0.05%
2019/03/25	11	20.63	0.1	20.70	20.60	10.9	26,246	0.04%
2019/03/22	11	20.93	1	20.90	20.90	10	26,262	0.04%
2019/03/21	1	20.95	10	20.96	21.00	-9	26,561	-0.03%
2019/03/20	3	20.90	4	20.96	20.90	-1	26,863	0.00%
2019/03/19	6	20.92	9	20.93	20.90	-3	27,412	-0.01%
2019/03/18	4.2	20.80	7	20.81	20.85	-2.8	27,481	-0.01%
2019/03/15	3	20.62	9	20.71	20.65	-6	27,712	-0.02%
2019/03/14	3	20.50	2	20.58	20.55	1	27,247	0.00%
2019/03/13	13	20.53	0	0.00	20.45	13	27,360	0.05%
2019/03/12	24	20.58	13	20.60	20.60	11	27,326	0.04%
2019/03/11	4	20.50	1	20.55	20.45	3	27,366	0.01%
2019/03/08	21	20.45	0	0.00	20.35	21	27,427	0.08%
2019/03/07	5	20.59	1.1	20.65	20.60	3.9	27,577	0.01%
2019/03/06	31	20.64	4.9	20.65	20.55	26.1	27,671	0.09%
2019/03/05	4	20.65	0	0.00	20.65	4	27,714	0.01%
2019/03/04	5	20.66	3	20.80	20.75	2	27,585	0.01%
2019/02/27	0	20.85	6	20.82	20.85	-6	27,417	-0.02%
2019/02/26	11	20.70	24	20.79	20.80	-13	27,282	-0.05%
2019/02/25	3	20.65	4	20.75	20.75	-1	27,137	0.00%
2019/02/22	1	20.60	27	20.67	20.75	-26	26,958	-0.10%
2019/02/21	0	0.00	4	20.69	20.75	-4	26,919	-0.01%
2019/02/20	9	20.48	6	20.52	20.55	3	27,123	0.01%
2019/02/19	8	20.45	0	0.00	20.45	8	27,327	0.03%
2019/02/18	17	20.47	0	0.00	20.45	17	27,517	0.06%
2019/02/15	11	20.48	3	20.55	20.45	8	27,909	0.03%
2019/02/14	1	20.60	20	20.61	20.60	-19	28,469	-0.07%
2019/02/13	9	20.67	30	20.65	20.60	-21	28,526	-0.07%
2019/02/12	7	20.38	1	20.55	20.55	6	28,385	0.02%
2019/02/11	8	20.46	2	20.60	20.45	6	27,998	0.02%
2019/01/30	0	0.00	30.2	20.60	20.70	-30.2	27,590	-0.11%
2019/01/29	9	20.45	3	20.42	20.55	6	27,382	0.02%
2019/01/28	0	0.00	4	20.66	20.70	-4	27,299	-0.01%
2019/01/25	3	20.60	133	20.54	20.60	-130	27,101	-0.48%	大賣/鉅額交易
2019/01/24	1	20.40	2	20.40	20.40	-1	26,799	0.00%
2019/01/23	2	20.38	4	20.41	20.35	-2	27,098	-0.01%
2019/01/22	5	20.21	9	20.37	20.50	-4	27,099	-0.01%
2019/01/21	7	20.15	4	20.19	20.25	3	26,915	0.01%
2019/01/18	13.2	19.97	2	19.98	19.95	11.2	27,051	0.04%
2019/01/17	10	20.02	2	20.00	20.00	8	27,425	0.03%
2019/01/16	9	20.02	6	20.12	20.05	3	28,259	0.01%
2019/01/15	2	20.13	0	0.00	20.15	2	28,265	0.01%
2019/01/14	9	19.98	5	20.18	20.10	4	28,092	0.01%
2019/01/11	62	20.20	4	20.14	20.10	58	28,288	0.21%
2019/01/10	11	20.09	1	20.20	20.20	10	28,063	0.04%
2019/01/09	2.2	20.09	1	20.25	20.25	1.2	27,976	0.00%
2019/01/08	18	19.94	0	0.00	19.95	18	27,952	0.06%
2019/01/07	0	0.00	7	20.07	20.10	-7	28,441	-0.02%
2019/01/04	28	19.77	0	0.00	19.80	28	29,344	0.10%
2019/01/03	3	20.00	1	20.00	20.00	2	30,352	0.01%
2019/01/02	11	19.92	0	0.00	19.90	11	30,669	0.04%
2018/12/28	6	20.08	3	20.10	20.20	3	30,755	0.01%
2018/12/27	3	19.97	1	19.95	19.95	2	30,893	0.01%
2018/12/26	3	19.88	0	0.00	19.80	3	31,347	0.01%
2018/12/25	12	19.74	6	19.79	19.75	6	31,571	0.02%
2018/12/24	26	19.85	0	0.00	19.85	26	31,770	0.08%
2018/12/22	3	19.92	0	0.00	19.95	3	31,824	0.01%
2018/12/21	39	19.92	4	19.95	19.90	35	32,371	0.11%
2018/12/20	23	19.97	4	19.98	19.95	19	32,619	0.06%
2018/12/19	10	20.04	8	20.09	20.15	2	32,555	0.01%
2018/12/18	22	20.09	15	20.09	20.00	7	32,766	0.02%
2018/12/17	5	20.27	0	0.00	20.20	5	33,529	0.01%
2018/12/14	4	20.44	21	20.34	20.45	-17	34,004	-0.05%
2018/12/13	7.5	20.09	6	20.14	20.10	1.5	33,884	0.00%
2018/12/12	59	19.91	8	19.90	19.90	51	33,804	0.15%
2018/12/11	8	19.98	4	20.00	20.00	4	32,968	0.01%
2018/12/10	32	20.03	5	20.00	20.00	27	32,772	0.08%
2018/12/07	55.3	20.24	6	20.20	20.20	49.3	32,513	0.15%
2018/12/06	18	20.27	0	0.00	20.35	18	32,465	0.06%
2018/12/05	14.1	20.50	1	20.45	20.45	13.1	32,426	0.04%
2018/12/04	5	20.63	0	0.00	20.65	5	32,496	0.02%
2018/12/03	8	20.76	21	20.70	20.70	-13	32,469	-0.04%
2018/11/30	9	20.48	1	20.50	20.45	8	32,270	0.02%
2018/11/29	34	20.43	0	0.00	20.40	34	31,986	0.11%
2018/11/28	28	20.53	0	0.00	20.60	28	31,806	0.09%
2018/11/27	10	20.53	0	0.00	20.60	10	31,712	0.03%
2018/11/26	3	20.80	4	20.84	20.65	-1	31,800	0.00%
2018/11/23	12	20.53	1.5	20.52	20.50	10.5	31,676	0.03%
2018/11/22	18	20.73	0	0.00	20.70	18	31,618	0.06%
2018/11/21	24	20.80	2	20.85	20.85	22	31,646	0.07%
2018/11/20	14	21.06	19	21.00	21.00	-5	31,556	-0.02%
2018/11/19	1	21.05	6	21.28	21.35	-5	31,507	-0.02%
2018/11/16	3	21.10	5	20.95	21.10	-2	31,257	-0.01%
2018/11/15	20	20.62	4	20.68	20.70	16	30,961	0.05%
2018/11/14	26	20.74	0	0.00	20.70	26	30,812	0.08%
2018/11/13	16	20.65	3	20.88	20.90	13	30,538	0.04%
2018/11/12	0	0.00	11	21.20	21.10	-11	30,184	-0.04%
2018/11/09	5	21.01	24	21.05	21.15	-19	30,503	-0.06%
2018/11/08	5	21.20	23	21.15	21.20	-18	30,660	-0.06%
2018/11/07	0	0.00	3.2	20.91	21.00	-3.2	30,638	-0.01%
2018/11/06	2	20.70	0	0.00	20.75	2	31,190	0.01%
2018/11/05	1	20.50	2	20.63	20.75	-1	31,357	0.00%
2018/11/02	0.2	20.80	3	20.60	20.80	-2.8	31,507	-0.01%
2018/11/01	57	20.42	12	20.41	20.35	45	31,652	0.14%
2018/10/31	15.2	20.23	2	20.35	20.65	13.2	32,056	0.04%
2018/10/30	16	19.92	0	0.00	19.95	16	31,843	0.05%
2018/10/29	13	19.80	4	19.89	19.80	9	32,258	0.03%
2018/10/26	30.3	19.91	4.1	19.98	19.90	26.3	32,467	0.08%
2018/10/25	25	19.94	32	19.99	19.90	-7	32,549	-0.02%
2018/10/24	31	20.47	10	20.45	20.40	21	32,425	0.06%
2018/10/23	2.8	20.93	8	20.95	20.95	-5.2	31,694	-0.02%
2018/10/22	1	20.95	0	0.00	21.10	1	31,566	0.00%
2018/10/19	8	20.88	0	0.00	21.15	8	32,037	0.02%
2018/10/18	1.2	21.11	2	21.20	21.15	-0.8	31,970	0.00%
2018/10/17	0	0.00	21	21.10	21.05	-21	32,056	-0.07%
2018/10/16	38	21.06	5	21.40	21.15	33	32,242	0.10%
2018/10/15	7	21.22	21	21.25	21.20	-14	32,038	-0.04%
2018/10/12	42.2	21.01	43.2	21.68	21.70	-1	31,832	0.00%
2018/10/11	120	21.31	20	21.34	21.15	100	30,930	0.32%	大買/
2018/10/09	0	22.65	22	22.81	22.75	-22	29,737	-0.07%
2018/10/08	4	22.48	0	0.00	22.55	4	29,411	0.01%
2018/10/05	6	22.55	1	22.55	22.70	5	29,290	0.02%
2018/10/04	4	22.65	3	22.88	22.95	1	29,177	0.00%
2018/10/03	3.5	22.41	0	0.00	22.50	3.5	28,887	0.01%
2018/10/02	14	22.53	1	22.55	22.60	13	29,147	0.04%
2018/10/01	3	22.83	6	22.92	22.95	-3	29,637	-0.01%
2018/09/28	71	22.75	36	22.92	23.00	35	30,451	0.11%
2018/09/27	35	22.81	66	22.73	23.00	-31	30,471	-0.10%
2018/09/26	0	0.00	41	22.55	22.40	-41	30,306	-0.14%
2018/09/25	51	22.50	11	22.55	22.60	40	31,058	0.13%
2018/09/21	1	22.40	25.6	22.38	22.45	-24.6	31,317	-0.08%
2018/09/20	3	21.85	15	22.05	22.15	-12	31,159	-0.04%
2018/09/19	0	0.00	63	21.70	21.80	-63	31,153	-0.20%
2018/09/18	1	21.50	156	21.54	21.55	-155	31,334	-0.49%	大賣/鉅額交易
2018/09/14	0	0.00	18	21.38	21.40	-18	31,735	-0.06%
2018/09/13	9	21.11	0	0.00	21.20	9	31,826	0.03%
2018/09/12	67	21.29	0	0.00	21.20	67	31,995	0.21%
2018/09/11	0	0.00	4	21.36	21.45	-4	32,145	-0.01%
2018/09/10	6	21.17	0.5	21.30	21.30	5.5	32,670	0.02%
2018/09/07	3	21.07	11	21.06	21.15	-8	33,066	-0.02%
2018/09/06	1	21.10	1	21.20	21.15	0	33,457	0.00%
2018/09/05	1	21.30	0	0.00	21.20	1	33,573	0.00%
2018/09/04	0	0.00	2	21.53	21.55	-2	33,601	-0.01%
2018/09/03	10	21.29	11	21.35	21.35	-1	33,598	0.00%
2018/08/31	15	21.25	1	21.60	21.60	14	33,693	0.04%
2018/08/30	4	21.31	0	0.00	21.35	4	33,603	0.01%
2018/08/29	0	0.00	9.2	21.53	21.55	-9.2	33,891	-0.03%
2018/08/28	1	21.55	12	21.60	21.60	-11	34,008	-0.03%
2018/08/27	1	21.45	2	21.53	21.50	-1	34,035	0.00%
2018/08/24	0.3	21.45	1	21.35	21.45	-0.7	34,107	0.00%
2018/08/23	0	0.00	11	21.50	21.55	-11	35,043	-0.03%
2018/08/22	3	21.40	5	21.48	21.50	-2	35,855	-0.01%
2018/08/21	2	21.35	1	21.40	21.40	1	35,721	0.00%
2018/08/20	5	21.16	0	0.00	21.30	5	35,805	0.01%
2018/08/17	0	0.00	4.2	21.19	21.15	-4.2	35,930	-0.01%
2018/08/16	2	21.03	0	0.00	20.95	2	35,907	0.01%
2018/08/15	0	0.00	3.3	21.24	21.30	-3.3	35,832	-0.01%
2018/08/14	1	21.00	6.4	21.12	21.20	-5.4	35,891	-0.02%
2018/08/13	35	20.85	3	21.00	20.80	32	36,053	0.09%
2018/08/10	1	21.20	4	21.29	21.30	-3	35,638	-0.01%
2018/08/09	3	21.20	5	21.34	21.15	-2	35,807	-0.01%
2018/08/08	0	0.00	10	21.45	21.40	-10	35,680	-0.03%
2018/08/07	10	21.48	2	21.50	21.45	8	35,769	0.02%
2018/08/06	3	21.27	4	21.36	21.45	-1	35,645	0.00%
2018/08/03	1	21.15	4.1	21.02	21.20	-3.1	36,403	-0.01%
2018/08/02	6	20.87	20	21.03	20.75	-14	36,266	-0.04%
2018/08/01	1	20.80	0	0.00	21.10	1	36,116	0.00%
2018/07/31	2	20.73	25	20.76	20.75	-23	35,911	-0.06%
2018/07/30	7	20.51	1	20.50	20.50	6	35,161	0.02%
2018/07/27	2	20.55	1	20.65	20.65	1	35,318	0.00%
2018/07/26	13	20.39	13	20.54	20.55	0	35,521	0.00%
2018/07/25	16	20.55	12.4	20.50	20.50	3.6	35,512	0.01%
2018/07/24	2	20.48	1	20.45	20.50	1	35,542	0.00%
2018/07/23	14	20.48	0	0.00	20.45	14	35,543	0.04%
2018/07/20	1	20.50	1	20.55	20.50	0	35,461	0.00%
2018/07/19	19	20.45	0	0.00	20.40	19	35,508	0.05%
2018/07/18	8	20.51	0	0.00	20.60	8	35,237	0.02%
2018/07/17	10	20.50	1	20.65	20.50	9	35,090	0.03%
2018/07/16	4	20.65	1	20.65	20.65	3	35,177	0.01%
2018/07/13	0	0.00	1	20.70	20.70	-1	35,561	0.00%
2018/07/12	101	20.40	0	0.00	20.55	101	35,699	0.28%	大買/鉅額交易
2018/07/11	28.3	20.40	3	20.43	20.45	25.3	35,729	0.07%
2018/07/10	5.1	20.44	0	0.00	20.40	5.1	35,582	0.01%
2018/07/09	11	20.51	2	20.55	20.50	9	35,451	0.03%
2018/07/06	6	21.58	130	21.58	21.50	-124	34,888	-0.36%	大賣/鉅額交易
2018/07/05	25	21.65	0	0.00	21.70	25	34,150	0.07%
2018/07/04	2	21.63	4	21.65	21.80	-2	34,001	-0.01%
2018/07/03	3.7	21.70	150	21.70	21.65	-146.3	34,097	-0.43%	大賣/鉅額交易
2018/07/02	4	21.76	0.2	21.75	21.70	3.8	33,726	0.01%
2018/06/29	1	21.75	1.6	21.93	21.95	-0.6	33,189	0.00%
2018/06/28	56	21.75	78	21.75	21.75	-22	32,256	-0.07%
2018/06/27	0	0.00	11	21.98	21.90	-11	31,673	-0.03%
2018/06/26	5	21.75	5	21.85	21.75	0	31,466	0.00%
2018/06/25	3	21.80	10	21.90	21.75	-7	31,504	-0.02%
2018/06/22	0	0.00	5	21.85	21.85	-5	31,675	-0.02%
2018/06/21	1	21.90	0	0.00	21.70	1	31,678	0.00%
2018/06/20	2	21.83	33	21.90	21.85	-31	32,358	-0.10%
2018/06/19	73	21.60	3	21.70	21.60	70	32,291	0.22%
2018/06/15	4	21.89	3	22.07	22.15	1	31,926	0.00%
2018/06/14	16	21.93	57	22.08	21.90	-41	31,544	-0.13%
2018/06/13	1	22.20	6	22.28	22.35	-5	31,192	-0.02%
2018/06/12	6	22.17	13.2	22.15	22.10	-7.2	32,170	-0.02%
2018/06/11	1	22.35	4	22.33	22.35	-3	32,173	-0.01%
2018/06/08	7	22.31	2	22.35	22.35	5	32,354	0.02%
2018/06/07	11	22.35	16	22.36	22.50	-5	32,491	-0.02%
2018/06/06	50	22.45	14	22.33	22.45	36	32,693	0.11%
2018/06/05	4.1	21.96	9	21.96	22.20	-4.9	32,579	-0.01%
2018/06/04	5	21.70	1	21.75	21.95	4	32,605	0.01%
2018/06/01	0.3	21.70	6	21.74	21.70	-5.8	32,787	-0.02%
2018/05/31	11	21.70	2	21.70	21.60	9	33,175	0.03%
2018/05/30	16	21.68	9.3	21.74	21.60	6.7	32,648	0.02%
2018/05/29	62	22.00	6	22.05	22.15	56	32,291	0.17%
2018/05/28	1	22.20	0	0.00	22.20	1	32,740	0.00%
2018/05/25	0	0.00	1	22.20	22.20	-1	33,246	0.00%
2018/05/24	1	22.10	0	0.00	22.15	1	33,535	0.00%
2018/05/23	0	0.00	5	22.10	22.15	-5	33,524	-0.01%
2018/05/22	90.6	22.20	7	22.21	22.15	83.6	33,611	0.25%
2018/05/21	2	22.10	0	0.00	22.15	2	33,968	0.01%
2018/05/18	1	22.05	0	0.00	22.10	1	34,052	0.00%
2018/05/17	6	22.00	0	0.00	22.05	6	34,396	0.02%
2018/05/16	0	0.00	8	22.02	22.05	-8	34,495	-0.02%
2018/05/15	101	21.95	31	21.90	21.90	70	35,444	0.20%	大買/
2018/05/14	63	22.05	8	22.11	22.10	55	36,559	0.15%
2018/05/11	3	21.92	186	21.94	21.95	-183	36,817	-0.50%	大賣/鉅額交易
2018/05/10	101	21.50	8	21.50	21.45	93	36,033	0.26%	大買/
2018/05/09	1	21.40	3	21.50	21.45	-2	35,954	-0.01%
2018/05/08	6	21.11	3	21.32	21.35	3	36,181	0.01%
2018/05/07	7	21.09	22	21.12	21.10	-15	36,271	-0.04%
2018/05/04	6	21.00	0	0.00	21.05	6	36,765	0.02%
2018/05/03	8	21.09	1	21.15	21.10	7	37,037	0.02%
2018/05/02	17	21.22	2	21.15	21.15	15	37,884	0.04%
2018/04/30	25	21.29	12	21.33	21.25	13	38,526	0.03%
2018/04/27	0	0.00	4	21.18	21.35	-4	39,624	-0.01%
2018/04/26	17	21.25	46.4	21.25	21.25	-29.4	39,821	-0.07%
2018/04/25	2	21.18	1	21.30	21.40	1	39,885	0.00%
2018/04/24	16	21.22	22	21.30	21.30	-6	40,058	-0.01%
2018/04/23	23	21.41	0	0.00	21.35	23	40,177	0.06%
2018/04/20	1,112	21.50	1	21.55	21.55	1,111	40,476	2.74%	大買/鉅額交易
2018/04/19	13.4	21.66	33	21.66	21.70	-19.6	40,704	-0.05%
2018/04/18	4	21.25	5	21.41	21.50	-1	40,460	0.00%
2018/04/17	12.9	21.20	1	21.10	21.10	11.9	40,553	0.03%
2018/04/16	9	21.29	5	21.40	21.55	4	40,924	0.01%
2018/04/13	3	21.60	15	21.56	21.60	-12	41,291	-0.03%
2018/04/12	0	0.00	1	21.50	21.40	-1	42,091	0.00%
2018/04/11	0	0.00	10	21.28	21.50	-10	42,407	-0.02%
2018/04/10	37	21.06	1.2	21.14	21.05	35.8	42,605	0.08%
2018/04/09	6	21.00	4	21.25	21.00	2	42,693	0.00%
2018/04/03	9	20.82	0	0.00	20.90	9	42,305	0.02%
2018/04/02	1.2	21.11	0	0.00	21.05	1.2	42,226	0.00%
2018/03/31	0	0.00	1	21.25	21.20	-1	42,394	0.00%
2018/03/30	0.8	21.20	2	21.20	21.20	-1.2	42,684	0.00%
2018/03/29	3	21.00	20	21.00	20.90	-17	42,855	-0.04%
2018/03/28	1	21.00	1	21.00	21.00	0	42,682	0.00%
2018/03/27	1	21.05	1	21.10	21.15	0	42,510	0.00%
2018/03/26	52	21.00	2	21.05	21.05	50	42,362	0.12%
2018/03/23	31	21.03	0	0.00	20.95	31	42,341	0.07%
2018/03/22	0	0.00	0.8	21.50	21.55	-0.8	41,665	0.00%
2018/03/21	9	21.47	0	0.00	21.50	9	41,595	0.02%
2018/03/20	0	0.00	18	21.51	21.55	-18	41,940	-0.04%
2018/03/19	20.1	21.50	12	21.52	21.60	8.1	42,411	0.02%
2018/03/16	30.4	21.38	0	0.00	21.30	30.4	42,333	0.07%
2018/03/15	5	21.65	0	0.00	21.60	5	41,350	0.01%
2018/03/14	10	21.85	2	21.88	21.80	8	41,261	0.02%
2018/03/13	0	0.00	22.6	21.82	21.90	-22.6	41,012	-0.06%
2018/03/12	0	0.00	12.5	21.88	21.90	-12.5	40,888	-0.03%
2018/03/09	0.9	21.65	6	21.73	21.65	-5.1	41,045	-0.01%
2018/03/08	0	0.00	25	21.60	21.60	-25	41,320	-0.06%
2018/03/07	11	21.50	1	21.40	21.40	10	41,693	0.02%
2018/03/06	20	21.65	29	21.65	21.70	-9	41,997	-0.02%
2018/03/05	5	21.64	8	21.69	21.50	-3	42,307	-0.01%
2018/03/02	0	0.00	6	21.61	21.65	-6	41,960	-0.01%
2018/03/01	202.8	21.30	2	21.53	21.50	200.8	41,744	0.48%	大買/鉅額交易
2018/02/27	1.3	21.47	8	21.50	21.35	-6.7	41,174	-0.02%
2018/02/26	10	21.50	15	21.47	21.40	-5	40,717	-0.01%
2018/02/23	11.8	21.21	1	21.25	21.25	10.8	40,645	0.03%
2018/02/22	1	20.90	8	21.17	21.20	-7	42,130	-0.02%
2018/02/21	4	21.03	26	21.01	21.10	-22	42,643	-0.05%
2018/02/12	2	20.55	5	20.62	20.60	-3	42,169	-0.01%
2018/02/09	9.4	20.45	1.2	20.28	20.35	8.2	42,068	0.02%
2018/02/08	22	20.55	0	0.00	20.60	22	41,488	0.05%
2018/02/07	5	20.30	276	20.39	20.35	-271	41,165	-0.66%	大賣/鉅額交易
2018/02/06	312	19.79	109	19.86	19.70	203	40,071	0.51%	大買/大賣/鉅額交易
2018/02/05	16	20.85	2	20.85	20.85	14	38,605	0.04%
2018/02/02	4	21.10	4	21.28	21.30	0	38,047	0.00%
2018/02/01	5	21.33	1	21.35	21.30	4	37,838	0.01%
2018/01/31	7	21.04	6	21.09	21.30	1	37,489	0.00%
2018/01/30	1	21.15	7	21.12	21.10	-6	37,024	-0.02%
2018/01/29	2	21.25	0.2	21.20	21.20	1.8	36,554	0.00%
2018/01/26	4	21.10	2	21.20	21.15	2	35,918	0.01%
2018/01/25	8	21.19	3	21.22	21.30	5	35,288	0.01%
2018/01/24	29	20.94	2	21.05	21.05	27	34,288	0.08%
2018/01/23	19.5	21.33	14	21.30	21.30	5.5	33,227	0.02%
2018/01/22	0	0.00	8	21.80	21.85	-8	31,983	-0.03%
2018/01/19	7	21.68	7.2	21.70	21.70	-0.2	31,896	0.00%
2018/01/18	24	21.95	5	22.00	21.90	19	31,753	0.06%
2018/01/17	3	21.87	0	0.00	22.00	3	31,366	0.01%
2018/01/16	9.4	21.98	62	22.13	22.00	-52.6	31,197	-0.17%
2018/01/15	0	0.00	7.5	22.05	22.15	-7.5	30,820	-0.02%
2018/01/12	0	0.00	2	21.75	21.75	-2	30,268	-0.01%
2018/01/11	9	21.53	2	21.62	21.70	7	30,007	0.02%
2018/01/10	2	21.35	22	21.57	21.70	-20	29,985	-0.07%
2018/01/09	9	21.33	7.2	21.44	21.40	1.8	29,340	0.01%
2018/01/08	0	0.00	26	21.21	21.50	-26	28,915	-0.09%
2018/01/05	0	0.00	205	20.76	20.90	-205	27,919	-0.73%	大賣/鉅額交易
2018/01/04	1	20.55	2	20.70	20.65	-1	27,726	0.00%
2018/01/03	4	20.54	12	20.60	20.65	-8	27,627	-0.03%
2018/01/02	3	20.43	1	20.45	20.45	2	27,589	0.01%