中信金 (2891)-凱基-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	10	34.72	775.5	34.83	34.75	-765.5	45,570	-1.68%	大賣/鉅額交易
2024/05/02	744.3	34.00	3.2	34.42	34.10	741.1	44,425	1.67%	大買/鉅額交易
2024/04/30	36	34.18	29	34.36	34.10	7	43,849	0.02%
2024/04/29	42.2	33.85	871.4	34.22	34.25	-829.2	42,804	-1.94%	大賣/鉅額交易
2024/04/25	4	31.00	0	0.00	31.00	4	40,831	0.01%
2024/04/24	14	31.55	4.3	31.91	31.45	9.7	41,070	0.02%
2024/04/23	8	31.69	3	31.68	31.55	5	41,790	0.01%
2024/04/22	2	31.30	13.1	31.69	31.35	-11.1	42,071	-0.03%
2024/04/19	36.5	30.92	25	30.92	31.00	11.5	41,661	0.03%
2024/04/18	744	31.80	16.4	31.85	31.70	727.6	41,147	1.77%	大買/鉅額交易
2024/04/17	747	31.30	742.8	31.60	31.50	4.2	40,960	0.01%	大買/大賣/
2024/04/16	51	31.09	93	31.20	30.95	-42.1	40,923	-0.10%
2024/04/15	1	31.60	16.1	32.06	31.95	-15.1	40,429	-0.04%
2024/04/12	1	31.83	0	0.00	31.75	1	40,770	0.00%
2024/04/11	5.4	31.70	16.1	31.69	31.95	-10.7	40,863	-0.03%
2024/04/10	4.4	32.13	0	0.00	31.85	4.4	41,139	0.01%
2024/04/09	5	32.04	12	32.16	32.15	-7	41,635	-0.02%
2024/04/08	5	32.13	31	32.07	32.05	-26	41,979	-0.06%
2024/04/03	7	31.45	3	31.62	31.45	4	41,810	0.01%
2024/04/02	2	31.73	13	31.94	31.80	-11	41,734	-0.03%
2024/04/01	93.2	32.02	32.4	31.89	31.65	60.8	41,763	0.15%
2024/03/29	10	32.77	97.9	32.70	33.05	-87.9	41,294	-0.21%
2024/03/28	6.4	32.30	36.1	32.30	32.40	-29.7	40,295	-0.07%
2024/03/27	7	32.36	53.1	32.24	32.60	-46.1	39,833	-0.12%
2024/03/26	10	32.10	37.5	31.98	31.80	-27.5	39,715	-0.07%
2024/03/25	4	31.79	3.9	31.84	31.70	0.1	40,159	0.00%
2024/03/22	50.3	31.91	51.6	32.24	31.90	-1.3	40,539	0.00%
2024/03/21	1	32.10	287.2	31.80	31.95	-286.2	40,415	-0.71%	大賣/鉅額交易
2024/03/20	32.4	31.33	14	31.45	31.25	18.4	40,546	0.05%
2024/03/19	5.1	31.71	2.4	31.78	31.75	2.7	40,945	0.01%
2024/03/18	4.7	31.41	7	31.52	31.50	-2.3	40,987	-0.01%
2024/03/15	27.6	31.52	13	31.57	31.75	14.6	41,028	0.04%
2024/03/14	46.2	31.93	99.2	31.97	32.00	-53	40,281	-0.13%
2024/03/13	30.5	31.28	104.3	31.19	31.85	-73.8	40,118	-0.18%	大賣/
2024/03/12	6	30.20	20.5	30.31	30.45	-14.5	38,730	-0.04%
2024/03/11	26.5	30.15	21	30.18	30.30	5.5	38,819	0.01%
2024/03/08	18.2	30.11	771.1	30.01	30.20	-752.9	38,852	-1.94%	大賣/鉅額交易
2024/03/07	6	29.77	43	29.68	29.80	-37	38,308	-0.10%
2024/03/06	12	29.42	45	29.45	29.50	-33	38,080	-0.09%
2024/03/05	16.5	29.11	6	29.14	29.15	10.5	38,671	0.03%
2024/03/04	0	0.00	9	29.13	29.20	-9	39,027	-0.02%
2024/03/01	3.1	29.11	10	29.25	29.05	-6.9	39,567	-0.02%
2024/02/29	2.1	29.15	3.8	29.16	29.40	-1.7	39,774	0.00%
2024/02/27	12	29.01	2	29.00	29.00	10	39,506	0.03%
2024/02/26	9.2	29.12	9.2	29.18	29.10	0	39,708	0.00%
2024/02/23	17	29.12	16.3	29.16	28.90	0.7	39,946	0.00%
2024/02/22	3.2	29.20	22.1	29.20	29.30	-18.9	40,476	-0.05%
2024/02/21	5.3	28.88	4	29.01	28.95	1.3	40,628	0.00%
2024/02/20	17.1	28.94	34.1	28.86	29.00	-17	40,852	-0.04%
2024/02/19	7.2	28.44	24	28.47	28.70	-16.8	41,036	-0.04%
2024/02/16	6.1	28.32	7.4	28.36	28.25	-1.3	41,940	0.00%
2024/02/15	3	28.42	11.3	28.60	28.40	-8.3	42,544	-0.02%
2024/02/05	168	28.00	17	28.21	28.15	151	42,264	0.36%	大買/鉅額交易
2024/02/02	22	28.32	6	28.29	28.30	16	42,121	0.04%
2024/02/01	4	28.53	152	28.50	28.65	-148	41,868	-0.35%	大賣/鉅額交易
2024/01/31	1	28.45	6	28.44	28.45	-5	41,496	-0.01%
2024/01/30	13	28.47	21	28.51	28.40	-8	41,448	-0.02%
2024/01/29	6	28.42	17	28.49	28.50	-11	41,631	-0.03%
2024/01/26	27	28.43	89.1	28.48	28.50	-62.1	42,284	-0.15%
2024/01/25	0	0.00	22	28.12	28.15	-22	41,874	-0.05%
2024/01/24	110	28.00	204	28.00	28.00	-94	41,763	-0.23%	大買/大賣/
2024/01/23	5.1	28.04	3.1	28.10	28.10	2	41,710	0.00%
2024/01/22	13	28.06	10	28.08	28.20	3	41,516	0.01%
2024/01/19	119	27.63	107	27.89	27.90	12	41,418	0.03%	大買/大賣/
2024/01/18	9	27.54	2.4	27.55	27.85	6.6	41,266	0.02%
2024/01/17	121.1	27.55	120	27.67	27.55	1.1	40,993	0.00%	大買/大賣/
2024/01/16	107	27.71	101	27.85	27.95	6	40,075	0.01%	大買/大賣/
2024/01/15	0	0.00	1.1	28.20	28.15	-1.1	39,622	0.00%
2024/01/12	117.2	28.02	5	28.05	28.05	112.2	40,082	0.28%	大買/鉅額交易
2024/01/11	11	28.21	29	28.35	28.35	-18	40,188	-0.04%
2024/01/10	12	27.98	52	28.09	28.05	-40	40,432	-0.10%
2024/01/09	396.1	28.46	0.2	28.28	28.10	395.8	40,259	0.98%	大買/鉅額交易
2024/01/08	8	28.41	9.2	28.34	28.40	-1.2	40,118	0.00%
2024/01/05	0.4	28.10	14	28.12	28.10	-13.7	39,708	-0.03%
2024/01/04	20	28.18	11	28.19	28.15	9	39,981	0.02%
2024/01/03	4.1	27.91	7	28.18	28.20	-2.9	40,301	-0.01%
2024/01/02	5	28.06	1.4	28.28	28.35	3.6	39,794	0.01%
2023/12/29	8	28.16	37	28.18	28.35	-29	39,694	-0.07%
2023/12/28	0	0.00	19.1	28.11	28.40	-19.1	40,119	-0.05%
2023/12/27	7	27.96	37.1	27.99	28.10	-30.1	39,994	-0.08%
2023/12/26	2	28.00	11	28.03	28.00	-9	39,736	-0.02%
2023/12/25	21.7	27.81	13	27.84	27.85	8.7	39,749	0.02%
2023/12/22	2.6	27.63	10	27.60	27.75	-7.4	39,841	-0.02%
2023/12/21	28	27.60	13.6	27.57	27.85	14.4	39,823	0.04%
2023/12/20	48.5	27.84	14.4	27.90	27.80	34.1	39,621	0.09%
2023/12/19	5.1	27.96	7	28.06	28.25	-1.9	39,245	0.00%
2023/12/18	5	28.23	18.5	28.16	28.25	-13.5	39,215	-0.03%
2023/12/15	7.3	28.24	11.2	28.26	28.15	-3.9	39,079	-0.01%
2023/12/14	33.2	28.26	55.3	28.21	28.45	-22.1	38,507	-0.06%
2023/12/13	16	27.86	33.1	27.85	27.95	-17.1	37,644	-0.05%
2023/12/12	12.6	27.59	12	27.56	27.60	0.6	37,938	0.00%
2023/12/11	20.3	27.40	6.8	27.28	27.40	13.5	37,935	0.04%
2023/12/08	9.2	27.37	51.5	27.27	27.50	-42.3	37,985	-0.11%
2023/12/07	11	26.82	1	26.95	26.85	10	37,292	0.03%
2023/12/06	14	27.06	47.8	26.96	27.10	-33.8	37,464	-0.09%
2023/12/05	32.3	26.63	13	26.60	26.75	19.3	37,353	0.05%
2023/12/04	53	26.96	5	26.95	26.90	48	37,050	0.13%
2023/12/01	63.2	27.08	9	26.95	26.95	54.2	36,998	0.15%
2023/11/30	0	26.95	2.8	27.18	27.35	-2.8	36,882	-0.01%
2023/11/29	113	27.00	12	27.02	26.85	101	35,893	0.28%	大買/鉅額交易
2023/11/28	115	27.20	41.1	27.22	27.15	73.9	35,403	0.21%	大買/
2023/11/27	15	27.05	6.9	27.00	26.70	8.1	35,110	0.02%
2023/11/24	2.2	26.66	8	26.73	26.75	-5.8	34,855	-0.02%
2023/11/23	8.6	26.89	20	26.89	26.85	-11.4	34,580	-0.03%
2023/11/22	3	27.03	27	27.13	27.20	-24	34,138	-0.07%
2023/11/21	10	27.11	23.2	27.06	27.05	-13.2	33,878	-0.04%
2023/11/20	10	26.80	15	26.68	26.85	-5	33,355	-0.01%
2023/11/17	3.4	26.79	28.1	26.83	26.85	-24.7	33,129	-0.07%
2023/11/16	3	26.70	189	26.66	26.85	-186	33,127	-0.56%	大賣/鉅額交易
2023/11/15	60	26.62	39.1	26.47	26.80	20.9	32,938	0.06%
2023/11/14	9	26.12	260.3	25.97	26.15	-251.3	32,064	-0.78%	大賣/鉅額交易
2023/11/13	15	25.63	4	25.64	25.60	11	32,148	0.03%
2023/11/10	51	25.40	37	25.42	25.50	14	32,748	0.04%
2023/11/09	57	25.35	10	25.32	25.35	47	33,119	0.14%
2023/11/08	1	25.10	43	25.15	25.10	-42	33,673	-0.12%
2023/11/07	2.2	25.08	3	25.15	25.15	-0.8	33,742	0.00%
2023/11/06	5.1	25.30	40	25.31	25.30	-34.9	33,942	-0.10%
2023/11/03	2.3	25.08	23	25.10	25.35	-20.7	34,020	-0.06%
2023/11/02	1	24.65	11	24.66	24.70	-10	33,840	-0.03%
2023/11/01	17	24.44	61	24.52	24.35	-44	34,213	-0.13%
2023/10/31	9	24.36	7.5	24.32	24.35	1.5	35,314	0.00%
2023/10/30	16	24.31	0	0.00	24.35	16	36,096	0.04%
2023/10/27	0	0.00	32	24.62	24.60	-32	36,463	-0.09%
2023/10/26	11.1	24.45	7	24.45	24.35	4.1	36,899	0.01%
2023/10/25	1.2	24.64	0.7	24.60	24.65	0.5	36,740	0.00%
2023/10/24	9	24.29	0	0.00	24.45	9	36,657	0.02%
2023/10/23	47.2	24.51	0	0.00	24.35	47.2	36,617	0.13%
2023/10/20	64.6	24.47	69	24.43	24.65	-4.4	36,642	-0.01%
2023/10/19	4	24.91	3	24.95	24.85	1	36,495	0.00%
2023/10/18	7.3	24.99	15.2	25.07	25.15	-8	36,784	-0.02%
2023/10/17	65	25.14	11	25.19	25.15	54	36,806	0.15%
2023/10/16	36	25.20	22	25.19	25.35	14	37,220	0.04%
2023/10/13	12.3	25.07	3	25.12	25.15	9.3	37,555	0.02%
2023/10/12	46.2	24.96	95.1	25.10	25.20	-48.9	38,011	-0.13%
2023/10/11	18.1	24.68	40	24.73	24.90	-21.9	37,994	-0.06%
2023/10/06	3	24.12	12	24.25	24.25	-9	37,359	-0.02%
2023/10/05	20.5	23.94	1	24.05	24.10	19.5	37,413	0.05%
2023/10/04	90.6	23.75	0	0.00	23.70	90.6	37,241	0.24%
2023/10/03	17.2	24.23	0	24.25	24.20	17.1	36,707	0.05%
2023/10/02	2	24.53	20	24.50	24.50	-18	36,681	-0.05%
2023/09/28	1	24.55	8	24.47	24.50	-7	37,388	-0.02%
2023/09/27	3.2	24.39	0	0.00	24.40	3.2	37,331	0.01%
2023/09/26	5.2	24.47	11	24.50	24.55	-5.9	37,243	-0.02%
2023/09/25	9	24.52	2	24.50	24.60	7	37,073	0.02%
2023/09/22	48.3	24.25	2.3	24.30	24.25	46	37,010	0.12%
2023/09/21	31.3	24.39	19	24.43	24.35	12.2	36,646	0.03%
2023/09/20	10	24.90	41.1	24.96	24.85	-31.1	36,037	-0.09%
2023/09/19	5	24.88	30	24.94	24.95	-25	35,721	-0.07%
2023/09/18	8.1	24.73	3	24.92	24.95	5.1	35,670	0.01%
2023/09/15	26.4	24.69	1	24.70	24.85	25.4	35,673	0.07%
2023/09/14	31.7	24.85	16	24.92	25.00	15.7	34,978	0.04%
2023/09/13	51	24.40	17	24.59	24.70	34	34,861	0.10%
2023/09/12	28	24.24	15	24.30	24.35	13	35,158	0.04%
2023/09/11	11	24.11	3	24.25	24.25	8	35,157	0.02%
2023/09/08	19	24.01	24	23.94	24.05	-5	35,079	-0.01%
2023/09/07	71.2	23.60	0	0.00	23.60	71.2	35,101	0.20%
2023/09/06	22.3	23.75	18	23.97	23.65	4.3	35,328	0.01%
2023/09/05	10	23.98	11	24.00	24.00	-1	35,773	0.00%
2023/09/04	62	23.85	1	23.95	23.95	61	35,972	0.17%
2023/09/01	224.1	23.86	0	0.00	23.80	224.1	36,246	0.62%	大買/鉅額交易
2023/08/31	13	23.77	0	0.00	23.85	13	36,367	0.04%
2023/08/30	6	23.89	15	24.01	23.90	-9	36,238	-0.02%
2023/08/29	34	23.94	20.6	23.90	24.00	13.4	36,282	0.04%
2023/08/28	14.2	23.65	2	23.80	23.80	12.2	36,345	0.03%
2023/08/25	39	23.58	0	0.00	23.50	39	37,283	0.10%
2023/08/24	17	23.79	72	23.84	23.85	-55	37,333	-0.15%
2023/08/23	11	23.59	6	23.70	23.70	5	37,180	0.01%
2023/08/22	25.5	23.47	0	0.00	23.55	25.5	37,194	0.07%
2023/08/21	22	23.80	9	23.85	23.85	13	36,888	0.04%
2023/08/18	27.2	23.43	16	23.25	23.35	11.2	36,736	0.03%
2023/08/17	114.2	22.99	5	23.11	23.25	109.2	36,714	0.30%	大買/鉅額交易
2023/08/16	105.7	23.33	17	23.44	23.40	88.7	36,242	0.24%	大買/
2023/08/15	91.3	23.99	4	24.14	23.90	87.3	35,831	0.24%
2023/08/14	86.4	24.18	4	24.41	24.30	82.4	35,662	0.23%
2023/08/11	8.5	25.00	0	24.90	24.90	8.5	35,686	0.02%
2023/08/10	7	24.76	16	24.83	24.90	-9	35,825	-0.03%
2023/08/09	10	24.81	4.1	24.90	24.80	5.9	35,631	0.02%
2023/08/08	18	24.55	1.6	24.57	24.60	16.4	35,307	0.05%
2023/08/07	99.1	24.63	22.2	24.60	24.60	76.8	34,790	0.22%
2023/08/04	97.4	24.77	6	24.90	24.60	91.4	34,284	0.27%
2023/08/02	7	26.06	2	26.05	26.15	5	33,138	0.02%
2023/08/01	113	26.25	50.1	26.23	26.25	62.9	32,438	0.19%	大買/
2023/07/31	2	26.25	9.3	26.33	26.25	-7.3	31,924	-0.02%
2023/07/28	20.2	26.26	1	26.55	26.35	19.2	31,380	0.06%
2023/07/27	4	26.51	1	26.50	26.60	3	31,388	0.01%
2023/07/26	0.1	26.45	2.1	26.47	26.50	-2	31,543	-0.01%
2023/07/25	18	26.38	32	26.39	26.35	-14	31,479	-0.04%
2023/07/24	6.7	26.03	28	26.12	26.10	-21.3	31,318	-0.07%
2023/07/21	3	26.40	69.7	26.41	26.45	-66.7	30,989	-0.22%
2023/07/20	0	0.00	19	26.20	26.20	-19	30,342	-0.06%
2023/07/19	18.7	26.04	12	26.09	26.05	6.7	29,714	0.02%
2023/07/18	18.1	26.15	24	26.11	26.25	-5.9	29,118	-0.02%
2023/07/17	14	26.00	39	26.02	26.15	-25	28,487	-0.09%
2023/07/14	0	0.00	50	25.26	25.40	-50	27,827	-0.18%
2023/07/13	8	24.97	16	25.00	24.90	-8	27,228	-0.03%
2023/07/12	0	0.00	40	25.10	25.15	-40	27,253	-0.15%
2023/07/11	2.8	24.86	46	24.87	24.95	-43.2	27,101	-0.16%
2023/07/10	3	24.45	12	24.67	24.50	-9	27,102	-0.03%
2023/07/07	4.1	24.39	24.9	24.58	24.60	-20.8	27,058	-0.08%
2023/07/06	75.7	24.52	12	24.75	24.50	63.7	27,061	0.24%
2023/07/05	0	0.00	5	24.98	24.95	-5	26,339	-0.02%
2023/07/04	9.7	24.89	0	0.00	24.85	9.7	26,214	0.04%
2023/07/03	0	0.00	16	25.08	25.10	-16	26,297	-0.06%
2023/06/30	1.5	24.82	15	25.00	24.85	-13.5	26,497	-0.05%
2023/06/29	2	24.80	1	25.05	24.90	1	26,452	0.00%
2023/06/28	1	24.70	2	25.00	25.00	-1	26,495	0.00%
2023/06/27	11.2	24.74	2.2	24.89	24.75	9	26,487	0.03%
2023/06/26	0	0.00	5	25.10	24.95	-5	26,395	-0.02%
2023/06/21	0	0.00	5.1	25.00	25.10	-5.1	26,351	-0.02%
2023/06/20	0	0.00	0	24.90	25.05	0	26,306	0.00%
2023/06/19	1	24.55	8	24.66	25.05	-7	26,356	-0.03%
2023/06/16	3.1	24.64	0	0.00	24.55	3.1	26,527	0.01%
2023/06/15	3.6	24.65	30	24.63	24.70	-26.4	26,373	-0.10%
2023/06/14	18.7	24.80	36	24.85	24.75	-17.3	27,373	-0.06%
2023/06/13	7.1	24.87	0	0.00	24.80	7.1	28,420	0.03%
2023/06/12	21.4	25.01	18.7	25.11	24.80	2.7	28,709	0.01%
2023/06/09	0	0.00	96	25.11	25.20	-96	29,323	-0.33%
2023/06/08	1	24.50	7.4	24.55	24.65	-6.4	28,992	-0.02%
2023/06/07	5	24.53	5.4	24.57	24.60	-0.4	29,102	0.00%
2023/06/06	11.2	24.40	0	0.00	24.45	11.2	29,120	0.04%
2023/06/05	0.2	24.60	8.3	24.61	24.45	-8.1	29,340	-0.03%
2023/06/02	14.6	24.33	2	24.30	24.30	12.6	29,560	0.04%
2023/06/01	3	24.28	24	24.43	24.30	-21	29,602	-0.07%
2023/05/31	4.3	24.33	3	24.50	24.30	1.3	29,580	0.00%
2023/05/30	11	24.55	4	24.48	24.50	7	28,817	0.02%
2023/05/29	0.3	24.25	1	24.40	24.40	-0.7	28,781	0.00%
2023/05/26	8	24.21	11	24.17	24.10	-3	29,081	-0.01%
2023/05/25	28.2	24.13	5	24.15	24.10	23.2	28,947	0.08%
2023/05/24	15.7	24.35	5	24.30	24.50	10.7	28,934	0.04%
2023/05/23	1.9	24.58	30	24.63	24.60	-28.1	28,789	-0.10%
2023/05/22	2	24.50	24	24.52	24.55	-22	28,536	-0.08%
2023/05/19	2	24.20	126.9	24.30	24.40	-124.9	28,329	-0.44%	大賣/鉅額交易
2023/05/18	25	23.99	32	24.07	24.10	-7	28,064	-0.02%
2023/05/17	6.2	23.79	55.9	23.91	23.80	-49.7	28,059	-0.18%
2023/05/16	1	23.55	51	23.49	23.55	-50	27,711	-0.18%
2023/05/15	33	23.15	53	23.17	23.35	-20	27,531	-0.07%
2023/05/12	4	23.14	12	23.20	23.10	-8	27,525	-0.03%
2023/05/11	2	23.30	32	23.23	23.30	-30	27,439	-0.11%
2023/05/10	107.3	23.25	51	23.30	23.30	56.3	27,382	0.21%	大買/
2023/05/09	10	23.25	10	23.29	23.30	0	27,491	0.00%
2023/05/08	7	23.11	23	23.24	23.35	-16	27,613	-0.06%
2023/05/05	6	23.03	4	23.03	23.05	2	27,653	0.01%
2023/05/04	7	22.99	14.1	23.01	23.10	-7.1	28,121	-0.03%
2023/05/03	6	22.92	24.5	22.88	22.95	-18.5	28,317	-0.07%
2023/05/02	1	22.75	83.6	22.84	22.90	-82.6	28,638	-0.29%
2023/04/28	0	0.00	8	22.47	22.60	-8	29,309	-0.03%
2023/04/27	1	22.45	2	22.45	22.40	-1	29,437	0.00%
2023/04/26	2	22.30	7	22.36	22.45	-5	29,546	-0.02%
2023/04/25	6	22.41	25.3	22.44	22.35	-19.3	29,622	-0.07%
2023/04/24	0	0.00	12.4	22.44	22.45	-12.4	29,609	-0.04%
2023/04/21	1	22.30	2	22.30	22.30	-1	29,753	0.00%
2023/04/20	5	22.30	1	22.35	22.35	4	29,896	0.01%
2023/04/19	1	22.40	11	22.45	22.45	-10	30,494	-0.03%
2023/04/18	1	22.45	9.6	22.45	22.40	-8.6	30,543	-0.03%
2023/04/17	4	22.43	162	22.48	22.50	-158	31,004	-0.51%	大賣/鉅額交易
2023/04/14	1	22.43	18	22.43	22.50	-17	30,952	-0.06%
2023/04/13	2	22.30	10	22.35	22.30	-8	30,912	-0.03%
2023/04/12	1	21.95	24.4	21.95	22.00	-23.4	30,712	-0.08%
2023/04/11	5.1	21.79	1	21.80	21.85	4.1	30,671	0.01%
2023/04/10	1.1	21.80	1	21.80	21.80	0.1	30,480	0.00%
2023/04/07	2	21.65	0	0.00	21.70	2	30,451	0.01%
2023/04/06	19	21.75	1.5	21.75	21.70	17.5	30,326	0.06%
2023/03/31	3	21.83	7	21.82	21.85	-4	30,257	-0.01%
2023/03/30	1	21.55	0	0.00	21.65	1	30,650	0.00%
2023/03/29	0	0.00	76	21.70	21.70	-76	31,339	-0.24%
2023/03/28	36	21.51	7	21.63	21.50	29	32,113	0.09%
2023/03/27	9	21.45	6.1	21.55	21.45	2.9	32,846	0.01%
2023/03/24	30.1	21.38	1	21.50	21.40	29.1	34,098	0.09%
2023/03/23	11	21.39	3.4	21.47	21.55	7.6	34,348	0.02%
2023/03/22	18.2	21.35	1.3	21.34	21.35	16.9	34,662	0.05%
2023/03/21	89.2	21.14	3	21.13	21.05	86.2	34,799	0.25%
2023/03/20	44.5	20.86	3	20.97	21.00	41.5	34,685	0.12%
2023/03/17	81.4	20.95	0	0.00	20.85	81.4	34,460	0.24%
2023/03/16	297.9	21.02	14	20.95	20.90	283.9	33,537	0.85%	大買/鉅額交易
2023/03/15	86.6	21.68	2	21.75	21.55	84.6	33,106	0.26%
2023/03/14	94.1	21.82	16	21.80	21.70	78.1	33,006	0.24%
2023/03/13	29.1	22.23	4	22.05	22.20	25.1	32,321	0.08%
2023/03/10	28.9	22.29	5	22.35	22.25	23.9	32,225	0.07%
2023/03/09	13.2	22.57	2	22.70	22.50	11.2	32,297	0.03%
2023/03/08	17	22.52	0	0.00	22.75	17	33,172	0.05%
2023/03/07	2.2	22.65	6	22.65	22.65	-3.8	33,327	-0.01%
2023/03/06	17	22.54	2	22.50	22.55	15	33,101	0.05%
2023/03/03	1.5	22.50	1	22.60	22.40	0.5	33,055	0.00%
2023/03/02	12.4	22.53	0	0.00	22.55	12.4	33,368	0.04%
2023/03/01	7	22.68	1	22.75	22.70	6	34,039	0.02%
2023/02/24	7	22.84	2	22.90	22.75	5	34,090	0.01%
2023/02/23	0	0.00	2	22.90	22.85	-2	34,022	-0.01%
2023/02/22	6	22.60	14.1	22.74	22.80	-8.1	34,302	-0.02%
2023/02/21	4.1	22.78	65	22.80	22.80	-60.9	34,319	-0.18%
2023/02/20	20.7	22.85	7	22.87	22.95	13.7	34,675	0.04%
2023/02/17	1	22.75	2	22.85	22.75	-1	35,011	0.00%
2023/02/16	14	22.65	16	22.75	22.70	-2	35,347	-0.01%
2023/02/15	11	22.62	2	22.80	22.55	9	35,906	0.03%
2023/02/14	3	22.92	49.1	22.91	22.90	-46.1	35,542	-0.13%
2023/02/13	17	22.58	14	22.71	22.75	3	35,761	0.01%
2023/02/10	20	22.39	9	22.45	22.45	11	35,821	0.03%
2023/02/09	18	22.34	0	0.00	22.30	18	35,978	0.05%
2023/02/08	6.2	22.36	4	22.40	22.40	2.2	35,999	0.01%
2023/02/07	14.1	22.38	15	22.43	22.30	-0.9	36,182	0.00%
2023/02/06	24.2	22.32	1	22.35	22.35	23.2	36,204	0.06%
2023/02/03	23.1	22.40	2	22.40	22.40	21.1	36,347	0.06%
2023/02/02	47.8	22.55	0	0.00	22.50	47.8	36,284	0.13%
2023/02/01	30.2	22.67	1	23.00	22.75	29.2	35,941	0.08%
2023/01/31	7.6	22.99	0.4	23.00	22.85	7.2	35,988	0.02%
2023/01/30	4	23.20	12	23.22	23.20	-8	35,795	-0.02%
2023/01/17	1.3	23.18	20	23.20	23.20	-18.7	35,026	-0.05%
2023/01/16	0	0.00	64	23.00	23.05	-64	35,085	-0.18%
2023/01/13	0	0.00	5	22.90	22.80	-5	35,071	-0.01%
2023/01/12	6.2	23.00	16	22.99	22.90	-9.8	35,746	-0.03%
2023/01/11	0	0.00	31	23.11	23.10	-31	36,145	-0.09%
2023/01/10	1.1	22.95	48	22.96	23.15	-47	36,281	-0.13%
2023/01/09	0	0.00	27	23.06	23.15	-27	36,241	-0.07%
2023/01/06	2	22.60	0	0.00	22.60	2	36,142	0.01%
2023/01/05	0	0.00	14	22.52	22.60	-14	36,911	-0.04%
2023/01/04	0.1	22.20	3	22.28	22.35	-2.9	36,655	-0.01%
2023/01/03	10.1	21.95	10	22.05	22.15	0.1	37,051	0.00%
2022/12/30	11	22.15	3	22.12	22.10	8	37,123	0.02%
2022/12/29	3.1	21.87	0	0.00	21.90	3.1	37,390	0.01%
2022/12/28	0	0.00	8.1	22.22	22.15	-8.1	37,930	-0.02%
2022/12/27	2	22.25	1	22.20	22.25	1	38,289	0.00%
2022/12/26	2	22.00	0	0.00	22.10	2	38,927	0.01%
2022/12/23	12	21.85	1	21.90	21.90	11	40,064	0.03%
2022/12/22	0.2	21.80	39.1	22.04	22.15	-38.9	40,898	-0.10%
2022/12/21	26	21.72	0	0.00	21.70	26	41,362	0.06%
2022/12/20	5	21.90	1	21.90	21.90	4	41,361	0.01%
2022/12/19	15	22.09	4	22.05	22.05	11	40,751	0.03%
2022/12/16	21.1	22.33	0	22.60	22.25	21.1	40,189	0.05%
2022/12/15	7	22.66	0	0.00	22.75	7	39,518	0.02%
2022/12/14	6	22.95	1	23.00	22.90	5	39,290	0.01%
2022/12/13	1	22.75	1	22.80	22.70	0	38,999	0.00%
2022/12/12	0.2	22.90	11	22.87	22.90	-10.8	38,858	-0.03%
2022/12/09	56	22.72	1	22.85	22.70	55	39,501	0.14%
2022/12/08	13	22.86	1	22.90	22.80	12	39,500	0.03%
2022/12/07	3	22.75	47	23.13	23.05	-44	39,805	-0.11%
2022/12/06	22.1	22.72	0	22.50	22.40	22.1	39,379	0.06%
2022/12/05	3	22.93	3	22.90	22.75	0	39,214	0.00%
2022/12/02	6	22.55	2	22.58	22.50	4	39,140	0.01%
2022/12/01	62.2	22.94	11.2	22.91	22.60	51	39,480	0.13%
2022/11/30	15	23.10	36.4	23.05	23.00	-21.4	39,128	-0.05%
2022/11/29	3	22.52	31	22.68	22.85	-28	38,153	-0.07%
2022/11/28	8.2	22.15	2	22.00	22.20	6.2	37,723	0.02%
2022/11/25	16.1	22.48	16	22.48	22.40	0.1	37,853	0.00%
2022/11/24	22.1	22.43	129	22.44	22.45	-107	38,158	-0.28%	大賣/鉅額交易
2022/11/23	20	22.45	59.6	22.34	22.55	-39.6	38,123	-0.10%
2022/11/22	1	21.65	3.7	21.55	21.65	-2.7	37,540	-0.01%
2022/11/21	12.2	21.35	0	0.00	21.40	12.2	37,520	0.03%
2022/11/18	48.5	21.41	30	21.35	21.40	18.5	37,471	0.05%
2022/11/17	4.1	21.59	13	21.68	21.65	-8.9	37,576	-0.02%
2022/11/16	20.1	21.82	18	21.87	21.80	2.1	37,739	0.01%
2022/11/15	11.1	21.88	7.7	21.95	22.00	3.4	37,538	0.01%
2022/11/14	16.2	21.84	1.5	21.88	21.70	14.7	37,461	0.04%
2022/11/11	31.5	21.75	32.4	21.66	21.85	-0.8	37,305	0.00%
2022/11/10	1.2	21.07	5	21.10	21.15	-3.8	37,003	-0.01%
2022/11/09	15.5	21.15	45.1	21.05	21.20	-29.7	37,240	-0.08%
2022/11/08	1	21.35	19.3	21.52	21.55	-18.3	36,802	-0.05%
2022/11/07	43	21.32	27	21.17	21.45	16	36,762	0.04%
2022/11/04	1.1	20.60	1	20.90	20.90	0.1	36,886	0.00%
2022/11/03	2.3	20.56	1	20.70	20.55	1.3	37,187	0.00%
2022/11/02	12	20.90	5.5	20.94	20.85	6.5	37,302	0.02%
2022/11/01	2	21.00	55	21.01	21.10	-53	37,236	-0.14%
2022/10/31	1.8	20.59	0	0.00	20.40	1.8	37,321	0.00%
2022/10/28	2.3	20.59	6	20.65	20.55	-3.7	37,268	-0.01%
2022/10/27	2	20.75	7.1	20.64	20.55	-5.1	37,391	-0.01%
2022/10/26	16	20.28	41.1	20.30	20.35	-25.1	37,477	-0.07%
2022/10/25	5	19.88	3.4	20.06	20.00	1.6	37,284	0.00%
2022/10/24	1	20.00	1.2	20.04	19.90	-0.2	37,507	0.00%
2022/10/21	8	19.95	6.2	19.90	20.00	1.8	37,362	0.00%
2022/10/20	49.9	19.52	1	19.50	19.70	48.9	37,386	0.13%
2022/10/19	36.5	19.80	3.2	19.81	19.90	33.4	36,856	0.09%
2022/10/18	1.2	19.98	23.4	20.11	20.10	-22.1	36,666	-0.06%
2022/10/17	6.4	19.78	3	19.82	19.80	3.4	36,799	0.01%
2022/10/14	91.2	19.87	4.1	19.85	19.80	87.1	37,156	0.23%
2022/10/13	104.4	19.77	2	19.70	19.65	102.4	37,479	0.27%	大買/鉅額交易
2022/10/12	36.8	20.16	1	20.30	20.25	35.8	37,051	0.10%
2022/10/11	33.2	20.11	1	20.15	20.10	32.2	37,553	0.09%
2022/10/07	4	20.45	3.1	20.50	20.45	1	37,778	0.00%
2022/10/06	32.1	20.55	1	20.65	20.60	31.1	38,698	0.08%
2022/10/05	31.1	20.69	21.1	20.63	20.50	10	39,600	0.03%
2022/10/04	2.7	20.19	12.2	20.22	20.15	-9.5	39,489	-0.02%
2022/10/03	23.7	19.76	16	19.86	19.70	7.6	39,279	0.02%
2022/09/30	49.6	19.86	37	19.85	19.85	12.6	39,035	0.03%
2022/09/29	80.8	20.15	31.2	20.12	20.05	49.6	38,420	0.13%
2022/09/28	38.7	20.26	28.1	20.17	20.10	10.6	38,398	0.03%
2022/09/27	145.2	20.95	0	0.00	20.75	145.2	37,734	0.38%	大買/鉅額交易
2022/09/26	59.6	21.30	14	21.40	21.25	45.6	37,481	0.12%
2022/09/23	26.3	21.68	0	0.00	21.65	26.3	38,139	0.07%
2022/09/22	77.4	21.64	1.2	21.61	21.60	76.2	38,352	0.20%
2022/09/21	20.2	22.04	0.1	22.15	22.05	20.1	38,110	0.05%
2022/09/20	13.2	22.13	0	0.00	22.20	13.2	38,087	0.03%
2022/09/19	20.6	22.18	0	0.00	22.15	20.6	38,054	0.05%
2022/09/16	19.2	22.18	0	0.00	22.10	19.2	37,980	0.05%
2022/09/15	29.1	22.34	10	22.30	22.30	19.1	37,330	0.05%
2022/09/14	58.6	22.35	0	0.00	22.30	58.6	37,527	0.16%
2022/09/13	32.1	22.86	0	0.00	22.75	32.1	37,514	0.09%
2022/09/12	7	22.96	2	22.90	22.90	5	37,684	0.01%
2022/09/08	4.1	22.79	1	22.85	22.90	3.1	38,143	0.01%
2022/09/07	32.1	22.90	0	0.00	22.80	32.1	38,832	0.08%
2022/09/06	15	23.36	6	23.45	23.40	9	38,851	0.02%
2022/09/05	13	23.13	1	23.10	23.25	12	39,338	0.03%
2022/09/02	12.1	22.96	1	23.00	22.90	11	39,793	0.03%
2022/09/01	23.9	23.00	2	23.08	23.05	21.9	40,102	0.05%
2022/08/31	0.4	23.45	2	23.30	23.50	-1.6	40,481	0.00%
2022/08/30	10.3	23.28	0	0.00	23.25	10.3	40,094	0.03%
2022/08/29	34	23.51	0	0.00	23.50	34	39,792	0.09%
2022/08/26	8.2	23.83	0	0.00	23.85	8.2	39,689	0.02%
2022/08/25	10	23.70	1	23.65	23.75	9	39,795	0.02%
2022/08/24	27.4	23.60	1	23.50	23.45	26.4	39,974	0.07%
2022/08/23	32.2	24.01	1.2	24.02	23.80	31	43,093	0.07%
2022/08/22	4	24.33	1	24.35	24.35	3	44,016	0.01%
2022/08/19	5	24.27	2	24.63	24.60	3	44,991	0.01%
2022/08/18	14	24.59	13	24.51	24.45	1	45,094	0.00%
2022/08/17	20	24.86	8.6	24.77	24.90	11.4	45,265	0.03%
2022/08/16	3	24.55	13.5	24.55	24.55	-10.5	45,351	-0.02%
2022/08/15	22	24.30	4	24.10	24.25	18	45,511	0.04%
2022/08/12	9.2	24.09	3	24.05	24.10	6.2	45,862	0.01%
2022/08/11	10.2	24.02	12	23.98	24.05	-1.8	46,417	0.00%
2022/08/10	2	23.40	6.5	23.62	23.55	-4.5	46,625	-0.01%
2022/08/09	1	23.20	0.2	23.20	23.30	0.8	46,849	0.00%
2022/08/08	2.3	23.09	7.3	23.13	23.10	-5.1	47,093	-0.01%
2022/08/05	1	22.80	25	22.81	23.00	-24	47,952	-0.05%
2022/08/04	16.5	22.21	1	22.35	22.25	15.5	48,357	0.03%
2022/08/03	4.1	22.26	8	22.43	22.30	-3.9	48,627	-0.01%
2022/08/02	17.2	22.48	0	0.00	22.45	17.2	49,045	0.04%
2022/08/01	3.1	22.76	3	22.90	22.95	0.1	49,276	0.00%
2022/07/29	11.1	22.95	114	23.45	22.95	-102.9	49,904	-0.21%	大賣/鉅額交易
2022/07/28	1	23.00	168	23.17	23.20	-167	50,145	-0.33%	大賣/鉅額交易
2022/07/27	1	22.80	1	23.05	22.95	0	50,004	0.00%
2022/07/26	6	22.73	10	22.95	22.95	-4	50,007	-0.01%
2022/07/25	2.1	22.73	1	22.80	22.70	1.1	50,025	0.00%
2022/07/22	12.1	22.63	0	0.00	22.75	12.1	50,265	0.02%
2022/07/21	4	22.20	5	22.46	22.65	-1	50,606	0.00%
2022/07/20	15.1	22.31	3	22.72	22.25	12.1	50,794	0.02%
2022/07/19	20	22.25	0	0.00	22.20	20	50,687	0.04%
2022/07/18	16	22.25	15	22.35	22.30	1	51,013	0.00%
2022/07/15	57.1	21.90	4	21.91	21.80	53.1	50,644	0.10%
2022/07/14	51.7	22.32	2	22.35	22.25	49.7	50,425	0.10%
2022/07/13	99.1	23.58	11	23.44	23.45	88.1	49,828	0.18%
2022/07/12	98.1	23.09	0	0.00	22.95	98.1	49,189	0.20%
2022/07/11	65.1	23.80	0	0.00	23.65	65.1	49,079	0.13%
2022/07/08	8.2	23.98	2	23.80	23.85	6.2	49,584	0.01%
2022/07/07	7	23.67	4	23.73	23.70	3	49,762	0.01%
2022/07/06	54.5	23.81	20	23.83	23.50	34.5	50,021	0.07%
2022/07/05	36	24.22	24	24.55	24.30	12	49,644	0.02%
2022/07/04	30.3	24.32	3	24.20	24.30	27.3	49,813	0.05%
2022/07/01	27.8	24.68	4	24.51	24.60	23.8	51,056	0.05%
2022/06/30	38.2	25.25	0	0.00	25.10	38.2	51,643	0.07%
2022/06/29	11.1	25.63	0	0.00	25.80	11.1	51,917	0.02%
2022/06/28	34.1	25.75	2	25.75	25.80	32.1	52,170	0.06%
2022/06/27	2	26.30	4	26.35	26.20	-2	52,607	0.00%
2022/06/24	0	0.00	82.1	26.28	26.30	-82.1	52,432	-0.16%
2022/06/23	20	25.75	110	26.07	26.05	-90	52,483	-0.17%	大賣/
2022/06/22	5.2	26.02	0	0.00	26.05	5.2	52,405	0.01%
2022/06/21	2	26.30	36	26.38	26.45	-34	52,380	-0.06%
2022/06/20	54.3	25.55	6	25.38	25.50	48.3	52,656	0.09%
2022/06/17	9.2	26.22	1	26.25	26.00	8.2	52,494	0.02%
2022/06/16	4.1	26.74	46	26.74	26.60	-41.9	52,312	-0.08%
2022/06/15	1	26.15	44	26.13	26.30	-43	52,759	-0.08%
2022/06/14	12	25.93	3	25.77	26.00	9	53,021	0.02%
2022/06/13	61.2	25.50	20	25.45	25.55	41.2	52,770	0.08%
2022/06/10	59.1	25.45	4	25.91	26.00	55.1	52,499	0.10%
2022/06/09	68.7	26.02	4	26.21	25.85	64.7	52,248	0.12%
2022/06/08	3	26.75	15	26.80	26.75	-12	51,486	-0.02%
2022/06/07	2.2	26.61	5	26.59	26.55	-2.9	51,853	-0.01%
2022/06/06	1	26.90	4	26.84	26.85	-3	52,387	-0.01%
2022/06/02	1	26.45	0	0.00	26.60	1	53,198	0.00%
2022/06/01	19.6	26.67	1	26.70	26.55	18.6	54,359	0.03%
2022/05/31	37.2	26.43	2	26.48	27.15	35.2	54,651	0.06%
2022/05/30	21	26.79	46	26.96	27.10	-25	51,544	-0.05%
2022/05/27	7	26.48	79	26.31	26.60	-72	50,778	-0.14%
2022/05/26	17	25.28	0	25.35	25.30	17	50,891	0.03%
2022/05/25	13.2	25.37	1	25.30	25.35	12.2	51,632	0.02%
2022/05/24	5.3	25.67	6	25.58	25.55	-0.7	52,700	0.00%
2022/05/23	28.7	25.54	0	0.00	25.45	28.7	52,523	0.05%
2022/05/20	100	25.50	0	25.55	25.45	100	52,738	0.19%
2022/05/19	38.1	25.43	17	25.31	25.30	21.1	52,434	0.04%
2022/05/18	6.3	25.84	18.1	26.04	26.10	-11.8	51,969	-0.02%
2022/05/17	15.2	25.57	14	25.64	25.50	1.1	52,002	0.00%
2022/05/16	15.2	25.55	8.1	25.57	25.70	7.1	52,112	0.01%
2022/05/13	50.8	25.87	6.1	25.77	25.80	44.7	51,999	0.09%
2022/05/12	38.2	26.18	1	26.05	26.05	37.2	51,405	0.07%
2022/05/11	11.3	26.99	2	27.00	27.10	9.3	51,084	0.02%
2022/05/10	14	27.11	21	27.16	27.55	-7	51,342	-0.01%
2022/05/09	15.1	27.38	17	27.38	27.30	-1.9	51,224	0.00%
2022/05/06	131.3	27.50	168	27.58	28.00	-36.7	51,525	-0.07%	大買/大賣/
2022/05/05	22.3	28.24	9	28.13	28.05	13.3	52,080	0.03%
2022/05/04	4	28.88	0	0.00	28.90	4	51,753	0.01%
2022/05/03	9.2	28.82	2	28.90	28.75	7.2	52,196	0.01%
2022/04/29	0	29.05	5	29.00	29.25	-5	52,517	-0.01%
2022/04/28	11	28.63	1	28.56	29.00	10	52,771	0.02%
2022/04/27	41.3	29.04	7	29.03	28.90	34.3	52,740	0.07%
2022/04/26	1	29.70	46	29.60	29.70	-45	52,882	-0.09%
2022/04/25	8.1	29.00	15	28.94	29.10	-6.9	52,663	-0.01%
2022/04/22	17.1	29.21	23	29.27	29.45	-5.9	52,476	-0.01%
2022/04/21	19.4	28.76	35	28.89	28.75	-15.6	52,787	-0.03%
2022/04/20	27.1	28.85	1.3	29.00	29.20	25.8	54,276	0.05%
2022/04/19	6	28.92	5.3	28.86	28.95	0.7	54,643	0.00%
2022/04/18	33.5	28.74	32.3	28.77	28.75	1.2	55,421	0.00%
2022/04/15	12.2	29.38	6.2	29.26	29.35	6	55,161	0.01%
2022/04/14	17.6	29.65	80	29.53	29.45	-62.4	55,199	-0.11%
2022/04/13	6.7	30.35	26.2	30.30	30.35	-19.5	54,960	-0.04%
2022/04/12	2.2	30.48	46.1	30.61	30.70	-43.9	54,588	-0.08%
2022/04/11	4	30.48	7.1	30.47	30.45	-3.1	54,014	-0.01%
2022/04/08	23	30.38	17	30.40	30.50	6	53,483	0.01%
2022/04/07	64	30.56	47	30.53	30.35	17	52,910	0.03%
2022/04/06	26.1	29.87	19	30.02	30.15	7.1	51,305	0.01%
2022/04/01	10.8	29.72	6	29.78	29.85	4.8	49,861	0.01%
2022/03/31	22.1	29.39	27.5	29.33	29.40	-5.4	49,092	-0.01%
2022/03/30	13	29.02	54	29.07	29.00	-41	48,418	-0.08%
2022/03/29	3.2	28.75	1	28.85	28.80	2.2	47,964	0.00%
2022/03/28	17.5	28.63	75.5	28.77	29.00	-58	48,207	-0.12%
2022/03/25	11	28.89	14	28.91	29.00	-3	48,151	-0.01%
2022/03/24	8.1	29.18	46	29.11	29.15	-38	48,056	-0.08%
2022/03/23	27	29.04	44	29.00	29.20	-17	48,030	-0.04%
2022/03/22	9	28.37	11	28.43	28.55	-2	47,386	0.00%
2022/03/21	17	28.41	10	28.40	28.30	7	47,093	0.01%
2022/03/18	37	28.45	18.5	28.42	28.15	18.5	46,789	0.04%
2022/03/17	13	27.77	14	27.78	27.60	-1	45,712	0.00%
2022/03/16	2.2	26.89	11	26.81	26.95	-8.9	45,111	-0.02%
2022/03/15	3.1	26.73	4	26.79	26.60	-0.9	44,878	0.00%
2022/03/14	10	26.90	77.8	26.60	26.80	-67.8	45,252	-0.15%
2022/03/11	13	26.57	10	26.54	26.50	3	45,719	0.01%
2022/03/10	20.9	26.67	18	26.66	26.80	2.9	45,980	0.01%
2022/03/09	27.1	25.94	3	25.95	25.75	24.1	46,095	0.05%
2022/03/08	59.5	25.81	9	25.83	25.60	50.5	45,964	0.11%
2022/03/07	101.5	26.16	61.1	26.18	26.25	40.4	45,170	0.09%	大買/
2022/03/04	7.1	27.42	8	27.35	27.35	-0.9	44,605	0.00%
2022/03/03	8.5	27.91	7	27.94	27.95	1.5	44,184	0.00%
2022/03/02	2	27.65	1	27.80	27.95	1	44,067	0.00%
2022/03/01	23	27.55	63.8	27.61	27.75	-40.8	44,046	-0.09%
2022/02/25	36.1	26.81	30.9	26.76	27.15	5.2	43,248	0.01%
2022/02/24	140	26.94	29	26.96	26.90	111	42,362	0.26%	大買/鉅額交易
2022/02/23	10	27.73	0	0.00	27.80	10	40,992	0.02%
2022/02/22	48.9	27.82	25	27.65	27.85	23.9	41,082	0.06%
2022/02/21	16	28.15	40	28.17	28.35	-24	40,847	-0.06%
2022/02/18	7	28.29	9	28.35	28.35	-2	41,144	0.00%
2022/02/17	53	28.43	14	28.51	28.45	39	41,111	0.09%
2022/02/16	57	28.34	16	28.30	28.20	41	40,784	0.10%
2022/02/15	38	28.30	5	28.55	28.15	33	40,242	0.08%
2022/02/14	6.5	28.36	15.7	28.42	28.65	-9.2	39,948	-0.02%
2022/02/11	11	28.63	3.2	28.64	28.85	7.8	39,558	0.02%
2022/02/10	23	28.73	7	28.54	28.85	16	39,375	0.04%
2022/02/09	42	28.83	20	28.89	28.90	22	38,799	0.06%
2022/02/08	27	28.33	13	28.71	28.70	14	38,318	0.04%
2022/02/07	10	28.10	125.9	28.37	28.50	-115.9	37,643	-0.31%	大賣/鉅額交易
2022/01/26	14	27.57	11	27.48	27.60	3	36,413	0.01%
2022/01/25	25.1	27.00	24.8	27.10	27.25	0.3	36,212	0.00%
2022/01/24	9	27.10	18	27.11	27.50	-9	35,877	-0.03%
2022/01/21	14.1	27.25	73	27.23	27.40	-59	35,482	-0.17%
2022/01/20	19	27.61	34.4	27.73	27.70	-15.4	34,989	-0.04%
2022/01/19	30.1	27.98	46.4	27.95	27.80	-16.3	34,687	-0.05%
2022/01/18	15	27.90	53	27.93	27.90	-38	34,083	-0.11%
2022/01/17	24	27.94	13	27.70	27.80	11	33,806	0.03%
2022/01/14	154	28.23	27	27.93	27.90	127	33,758	0.38%	大買/鉅額交易
2022/01/13	86.1	28.11	133	28.27	28.45	-47	33,519	-0.14%	大賣/
2022/01/12	57.1	27.52	28.8	27.41	27.40	28.4	32,036	0.09%
2022/01/11	70	27.19	42.5	27.06	27.40	27.5	31,414	0.09%
2022/01/10	7	26.14	5.9	26.36	26.40	1.1	30,637	0.00%
2022/01/07	6	26.13	67	26.28	26.30	-61	30,625	-0.20%
2022/01/06	1	25.95	7.8	26.16	26.20	-6.8	30,273	-0.02%
2022/01/05	1	26.05	17	25.91	26.05	-16	29,814	-0.05%
2022/01/04	0	0.00	0.7	25.85	25.95	-0.7	29,971	0.00%
2022/01/03	6	25.78	10	25.70	25.75	-4	29,966	-0.01%
2021/12/30	0	0.00	5	26.02	25.95	-5	30,503	-0.02%
2021/12/29	2	25.95	17	26.01	26.10	-15	30,879	-0.05%
2021/12/28	4	25.89	8.5	25.91	25.95	-4.5	31,034	-0.01%
2021/12/27	1.1	25.85	0	0.00	25.80	1.1	31,043	0.00%
2021/12/24	0.9	25.85	1	25.90	25.85	-0.1	31,571	0.00%
2021/12/23	0	0.00	11	25.81	25.90	-11	31,987	-0.03%
2021/12/22	2	25.78	2	25.83	25.80	0	32,059	0.00%
2021/12/21	1	25.35	25	25.61	25.65	-24	32,072	-0.07%
2021/12/20	12.1	25.35	0	0.00	25.35	12.1	32,028	0.04%
2021/12/17	2	25.63	26.2	25.68	25.60	-24.2	32,276	-0.08%
2021/12/16	20	25.51	10	25.45	25.50	10	32,351	0.03%
2021/12/15	2	25.35	12	25.40	25.35	-10	32,803	-0.03%
2021/12/14	15.1	25.45	38	25.49	25.55	-22.9	33,573	-0.07%
2021/12/13	70	25.84	1	25.85	25.85	69	34,321	0.20%
2021/12/10	16	25.92	4	25.96	25.95	12	34,337	0.03%
2021/12/09	19.8	25.83	26.2	25.79	25.90	-6.4	34,485	-0.02%
2021/12/08	40	25.94	76	25.85	25.95	-36	34,539	-0.10%
2021/12/07	20.6	25.75	32	25.75	26.00	-11.5	33,932	-0.03%
2021/12/06	4	25.16	20	25.16	25.45	-16	33,351	-0.05%
2021/12/03	2	25.00	55	25.07	25.20	-53	33,150	-0.16%
2021/12/02	10.7	24.79	5.2	24.75	25.00	5.4	32,490	0.02%
2021/12/01	0	0.00	15.3	24.61	24.85	-15.3	31,937	-0.05%
2021/11/30	12	24.39	5	24.48	24.40	7	31,777	0.02%
2021/11/29	8	24.30	37	24.21	24.30	-29	31,012	-0.09%
2021/11/26	17	24.61	1	24.60	24.70	16	30,927	0.05%
2021/11/25	4	24.78	27	24.88	24.95	-23	31,206	-0.07%
2021/11/24	7.5	24.82	18	24.82	24.80	-10.5	31,106	-0.03%
2021/11/23	14	24.50	15	24.43	24.50	-1	31,063	0.00%
2021/11/22	20	24.43	35	24.34	24.40	-15	31,119	-0.05%
2021/11/19	43	24.50	530	24.39	24.25	-487	31,263	-1.56%	大賣/鉅額交易
2021/11/18	33	24.64	67	24.69	24.75	-34	31,198	-0.11%
2021/11/17	245	24.22	35.3	24.31	24.45	209.7	31,080	0.67%	大買/鉅額交易
2021/11/16	304	23.95	5	24.00	24.05	299	30,878	0.97%	大買/鉅額交易
2021/11/15	13	23.93	8.5	23.89	24.00	4.5	31,057	0.01%
2021/11/12	0	0.00	13	23.68	23.70	-13	30,892	-0.04%
2021/11/11	0	0.00	50	23.50	23.60	-50	31,098	-0.16%
2021/11/10	2	23.48	0	0.00	23.55	2	32,063	0.01%
2021/11/09	0	0.00	1.2	23.52	23.55	-1.2	33,086	0.00%
2021/11/08	0	0.00	6	23.38	23.40	-6	33,500	-0.02%
2021/11/05	1	23.20	0	0.00	23.20	1	33,717	0.00%
2021/11/04	17	23.31	149.4	23.45	23.25	-132.4	33,798	-0.39%	大賣/鉅額交易
2021/11/03	4	23.10	8.1	23.31	23.35	-4.1	33,795	-0.01%
2021/11/02	0	0.00	2	23.05	23.10	-2	34,050	-0.01%
2021/11/01	24	23.01	1	23.05	23.05	23	34,278	0.07%
2021/10/29	2	23.15	0.6	23.20	23.20	1.4	34,215	0.00%
2021/10/28	1	23.35	6	23.32	23.40	-5	34,225	-0.01%
2021/10/27	1	23.45	10	23.40	23.40	-9	34,355	-0.03%
2021/10/26	1	23.50	15.3	23.63	23.55	-14.3	34,437	-0.04%
2021/10/25	2.1	23.57	8.2	23.56	23.55	-6.2	34,263	-0.02%
2021/10/22	7	23.30	33.5	23.45	23.55	-26.5	34,316	-0.08%
2021/10/21	12	23.39	46.7	23.26	23.40	-34.7	33,922	-0.10%
2021/10/20	1	23.00	0	0.00	23.00	1	33,272	0.00%
2021/10/19	4	23.10	1	23.10	23.00	3	33,057	0.01%
2021/10/18	23	23.11	60	23.08	23.05	-37	32,921	-0.11%
2021/10/15	0	0.00	14.1	23.00	23.00	-14.1	32,613	-0.04%
2021/10/14	0	0.00	17	22.94	22.95	-17	32,692	-0.05%
2021/10/13	13	22.78	12	22.84	22.85	1	32,941	0.00%
2021/10/12	2.1	22.60	0	0.00	22.90	2.1	33,807	0.01%
2021/10/08	4.1	22.85	24.2	22.85	22.90	-20.1	33,738	-0.06%
2021/10/07	1	22.85	103.5	22.95	22.85	-102.5	33,870	-0.30%	大賣/鉅額交易
2021/10/06	156	22.55	14.1	22.50	22.70	141.9	33,628	0.42%	大買/鉅額交易
2021/10/05	33	22.30	36	22.42	22.45	-3	33,576	-0.01%
2021/10/04	5.1	22.43	3.1	22.32	22.40	2	33,626	0.01%
2021/10/01	37.1	22.44	13	22.58	22.50	24.1	33,881	0.07%
2021/09/30	12	22.65	2	22.85	22.90	10	33,630	0.03%
2021/09/29	3	22.57	4	22.70	22.75	-1	33,470	0.00%
2021/09/28	3	22.70	200.6	22.68	22.90	-197.6	33,327	-0.59%	大賣/鉅額交易
2021/09/27	1	22.70	210.6	22.70	22.75	-209.6	33,111	-0.63%	大賣/鉅額交易
2021/09/24	202.3	23.00	0	0.00	22.80	202.3	33,140	0.61%	大買/鉅額交易
2021/09/23	12	22.83	221	22.75	22.95	-209	33,035	-0.63%	大賣/鉅額交易
2021/09/22	441.4	22.65	30	22.66	22.60	411.4	32,828	1.25%	大買/鉅額交易
2021/09/17	13	23.23	26	23.34	23.00	-13	32,216	-0.04%
2021/09/16	519	23.17	766.3	23.31	23.40	-247.3	31,654	-0.78%	大買/大賣/鉅額交易
2021/09/15	1	23.00	51	23.00	23.00	-50	30,744	-0.16%
2021/09/14	0	0.00	63.5	23.00	23.00	-63.5	30,609	-0.21%
2021/09/13	9	22.95	32.5	22.97	23.00	-23.5	30,470	-0.08%
2021/09/10	0.1	22.95	24	22.97	22.95	-23.9	30,734	-0.08%
2021/09/09	1	22.75	5	22.75	22.85	-4	31,186	-0.01%
2021/09/08	400	22.93	852	22.88	22.90	-452	31,342	-1.44%	大買/大賣/鉅額交易
2021/09/07	0	0.00	4.7	22.75	22.85	-4.7	31,339	-0.01%
2021/09/06	400	22.73	27	22.84	22.85	373	31,468	1.19%	大買/鉅額交易
2021/09/03	1	22.70	11	22.75	22.85	-10	31,466	-0.03%
2021/09/02	25.9	22.61	15	22.60	22.70	10.9	31,484	0.03%
2021/09/01	2.2	22.90	21.5	22.89	23.00	-19.3	31,489	-0.06%
2021/08/31	1	22.90	6.4	22.85	23.00	-5.4	31,304	-0.02%
2021/08/30	43	22.76	39.2	22.84	22.90	3.8	30,826	0.01%
2021/08/27	14.2	22.57	34.1	22.65	22.75	-19.9	30,851	-0.06%
2021/08/26	15	22.19	17.2	22.20	22.40	-2.2	30,525	-0.01%
2021/08/25	5	22.13	12	22.16	22.30	-7	30,608	-0.02%
2021/08/24	8.2	21.73	8	21.89	22.00	0.2	30,324	0.00%
2021/08/23	19	21.47	3	21.50	21.45	16	30,290	0.05%
2021/08/20	14.2	21.15	0	0.00	21.15	14.2	30,598	0.05%
2021/08/19	31.1	21.32	0	0.00	21.35	31.1	31,913	0.10%
2021/08/18	4	21.55	50	21.60	21.60	-46	31,640	-0.15%
2021/08/17	72	21.41	3	21.40	21.60	69	32,363	0.21%
2021/08/16	163.1	21.35	0	0.00	21.40	163.1	32,290	0.51%	大買/鉅額交易
2021/08/13	123.2	22.85	66.7	22.83	22.80	56.5	32,099	0.18%	大買/
2021/08/12	22.2	22.93	43.1	22.95	22.90	-20.9	31,613	-0.07%
2021/08/11	4	22.99	14.2	23.00	23.00	-10.2	31,314	-0.03%
2021/08/10	0	0.00	3	23.00	23.00	-3	31,564	-0.01%
2021/08/09	18.2	23.00	6.7	23.05	23.10	11.5	32,212	0.04%
2021/08/06	0	0.00	15	23.09	23.10	-15	32,486	-0.05%
2021/08/05	3	23.03	9	23.09	23.10	-6	33,171	-0.02%
2021/08/04	1	23.05	2.2	23.05	23.00	-1.2	35,359	0.00%
2021/08/03	1.1	23.00	2	23.00	23.05	-0.9	36,865	0.00%
2021/08/02	16	22.92	6	23.04	23.10	10	38,154	0.03%
2021/07/30	2	22.85	10	22.85	22.85	-8	38,287	-0.02%
2021/07/29	11	22.75	1	22.75	22.80	10	38,669	0.03%
2021/07/28	18	22.63	4	22.75	22.75	14	39,014	0.04%
2021/07/27	3	22.83	0	0.00	22.85	3	39,561	0.01%
2021/07/26	4.2	22.95	152.4	23.00	22.90	-148.2	40,148	-0.37%	大賣/鉅額交易
2021/07/22	17	22.83	15.5	22.83	22.85	1.5	40,669	0.00%
2021/07/21	20	22.61	2.2	22.61	22.70	17.9	41,004	0.04%
2021/07/20	34	22.69	0	0.00	22.65	34	41,527	0.08%
2021/07/19	3	22.97	362.1	22.95	23.00	-359.1	41,459	-0.87%	大賣/鉅額交易
2021/07/16	6	22.95	30	22.88	23.05	-24	41,699	-0.06%
2021/07/15	7	22.67	3.3	22.72	22.75	3.7	41,161	0.01%
2021/07/14	1	22.70	13	22.68	22.70	-12	41,478	-0.03%
2021/07/13	7	22.70	2	22.80	22.70	5	42,089	0.01%
2021/07/12	159.1	22.85	9	22.84	22.65	150.1	41,905	0.36%	大買/鉅額交易
2021/07/09	5	22.66	1.3	22.64	22.70	3.7	41,888	0.01%
2021/07/08	32	22.85	28	22.83	22.85	4	41,757	0.01%
2021/07/07	1	22.60	1.3	22.63	22.65	-0.3	41,843	0.00%
2021/07/06	2	22.58	17	22.56	22.60	-15	41,746	-0.04%
2021/07/05	54.2	22.50	3	22.45	22.50	51.2	41,750	0.12%
2021/07/02	6	22.41	1.1	22.36	22.40	4.9	41,755	0.01%
2021/07/01	1	22.55	10	22.58	22.55	-9	41,913	-0.02%
2021/06/30	5	22.65	10	22.68	22.70	-5	41,894	-0.01%
2021/06/29	14.1	22.45	0	0.00	22.60	14.1	41,824	0.03%
2021/06/28	154.3	22.65	4.3	22.70	22.65	150.1	42,026	0.36%	大買/鉅額交易
2021/06/25	3	22.68	5.6	22.65	22.75	-2.6	42,487	-0.01%
2021/06/24	0	0.00	6.4	22.55	22.55	-6.4	42,451	-0.02%
2021/06/23	0	0.00	59	22.37	22.55	-59	42,846	-0.14%
2021/06/22	0	0.00	6	22.33	22.30	-6	43,399	-0.01%
2021/06/21	19	22.04	21	22.16	22.25	-2	43,413	0.00%
2021/06/18	60	22.15	0	0.00	22.15	60	43,304	0.14%
2021/06/17	18	22.19	430	22.20	22.30	-412	42,894	-0.96%	大賣/鉅額交易
2021/06/16	8	22.24	8	22.30	22.40	0	43,429	0.00%
2021/06/15	3.3	22.35	3	22.40	22.40	0.3	43,528	0.00%
2021/06/11	4	22.40	15	22.45	22.50	-11	44,044	-0.02%
2021/06/10	1	22.35	0	0.00	22.50	1	44,798	0.00%
2021/06/09	10	22.37	8	22.40	22.45	2	45,733	0.00%
2021/06/08	2	22.48	16	22.65	22.55	-14	46,197	-0.03%
2021/06/07	20.3	22.38	3	22.50	22.55	17.3	47,083	0.04%
2021/06/04	40	22.53	15.1	22.63	22.75	24.9	47,616	0.05%
2021/06/03	0	0.00	2	22.90	22.90	-2	48,813	0.00%
2021/06/02	33.1	22.78	3	22.70	22.95	30.1	49,204	0.06%
2021/06/01	6	22.90	11	22.90	23.00	-5	49,151	-0.01%
2021/05/31	15	22.93	45	23.12	23.05	-30	49,478	-0.06%
2021/05/28	1	22.90	801.5	22.96	23.00	-800.5	49,540	-1.62%	大賣/鉅額交易
2021/05/27	785	22.43	0	22.65	22.40	785	49,248	1.59%	大買/鉅額交易
2021/05/26	6.4	22.87	16.9	22.93	23.00	-10.5	49,174	-0.02%
2021/05/25	0	0.00	416.5	22.91	22.85	-416.5	49,644	-0.84%	大賣/鉅額交易
2021/05/24	4	22.34	10	22.30	22.50	-6	49,453	-0.01%
2021/05/21	385	22.64	313.2	22.93	22.60	71.8	49,918	0.14%	大買/大賣/
2021/05/20	12	22.13	16	22.24	22.30	-4	49,372	-0.01%
2021/05/19	34.8	22.29	33.9	22.39	22.25	0.8	49,423	0.00%
2021/05/18	2	22.35	28	22.04	22.50	-26	50,016	-0.05%
2021/05/17	169.3	21.27	71.5	21.33	21.55	97.8	50,600	0.19%	大買/
2021/05/14	61	21.95	65	22.18	22.00	-4	49,939	-0.01%
2021/05/13	97	22.07	96	22.15	22.05	1	49,359	0.00%
2021/05/12	378.3	22.36	158	22.43	22.35	220.3	48,528	0.45%	大買/大賣/鉅額交易
2021/05/11	69	23.67	68	23.61	23.65	1	46,106	0.00%
2021/05/10	33	23.33	102	23.67	23.95	-69	44,550	-0.15%	大賣/
2021/05/07	26	23.08	67	23.04	23.10	-41	43,845	-0.09%
2021/05/06	0	22.80	19	22.89	23.00	-19	43,925	-0.04%
2021/05/05	4	22.44	17.1	22.47	22.50	-13.1	43,415	-0.03%
2021/05/04	31	22.33	48	22.44	22.35	-17	43,236	-0.04%
2021/05/03	39	22.65	62	22.66	22.75	-23	42,924	-0.05%
2021/04/29	15.5	23.01	28.4	23.03	22.80	-12.9	42,522	-0.03%
2021/04/28	56	23.19	18	23.20	23.25	38	42,261	0.09%
2021/04/27	8.3	23.08	116	23.11	23.15	-107.7	42,522	-0.25%	大賣/鉅額交易
2021/04/26	18	22.94	65.1	23.02	23.10	-47.1	42,262	-0.11%
2021/04/23	14	22.76	27.6	22.77	22.80	-13.6	41,851	-0.03%
2021/04/22	46	22.93	17.3	22.93	22.90	28.7	41,835	0.07%
2021/04/21	6	22.78	17	22.79	22.90	-11	41,544	-0.03%
2021/04/20	24	22.89	10.2	22.85	22.90	13.8	41,334	0.03%
2021/04/19	29	22.33	54.6	22.51	22.80	-25.6	40,921	-0.06%
2021/04/16	12	22.20	57	22.20	22.25	-45	40,432	-0.11%
2021/04/15	152	22.15	17.2	22.20	22.25	134.8	41,015	0.33%	大買/鉅額交易
2021/04/14	285	22.15	42.7	22.01	22.10	242.4	41,089	0.59%	大買/鉅額交易
2021/04/13	21	22.10	44.8	22.07	22.10	-23.8	41,035	-0.06%
2021/04/12	4	21.86	9.7	21.78	21.90	-5.7	40,770	-0.01%
2021/04/09	14.5	21.61	3	21.60	21.60	11.5	40,814	0.03%
2021/04/08	11	21.83	17	21.80	21.80	-6	40,811	-0.01%
2021/04/07	7.1	21.95	19.8	21.96	22.00	-12.7	41,304	-0.03%
2021/04/06	1	21.95	12.3	21.90	21.95	-11.3	41,296	-0.03%
2021/04/01	5	21.87	10	21.86	21.85	-5	41,300	-0.01%
2021/03/31	6	21.96	29.8	22.05	22.10	-23.8	41,073	-0.06%
2021/03/30	2.5	21.94	57.9	21.95	22.00	-55.3	40,744	-0.14%
2021/03/29	1	21.95	15.1	21.95	22.00	-14.1	40,197	-0.03%
2021/03/26	2.6	21.72	67	21.83	21.90	-64.4	39,885	-0.16%
2021/03/25	5	21.82	68.8	21.76	21.80	-63.8	39,408	-0.16%
2021/03/24	31	21.46	32	21.50	21.50	-1	38,917	0.00%
2021/03/23	2	21.50	30.5	21.43	21.40	-28.5	38,863	-0.07%
2021/03/22	4	21.24	17	21.39	21.35	-13	38,694	-0.03%
2021/03/19	26	21.34	13	21.31	21.30	13	38,735	0.03%
2021/03/18	1	21.55	24	21.61	21.55	-23	38,061	-0.06%
2021/03/17	11	21.74	5.6	21.66	21.60	5.4	38,085	0.01%
2021/03/16	23	21.72	29.1	21.69	21.80	-6.1	37,645	-0.02%
2021/03/15	35.4	21.69	106	21.65	21.75	-70.6	37,129	-0.19%	大賣/
2021/03/12	8	21.17	35	21.27	21.35	-27	36,563	-0.07%
2021/03/11	24	21.34	53	21.35	21.10	-29	36,121	-0.08%
2021/03/10	9	21.11	35	21.13	21.20	-26	35,463	-0.07%
2021/03/09	23	20.91	441.2	21.04	21.10	-418.2	34,914	-1.20%	大賣/鉅額交易
2021/03/08	11	20.55	17	20.59	20.60	-6	33,545	-0.02%
2021/03/05	3	20.33	5.2	20.36	20.30	-2.2	33,395	-0.01%
2021/03/04	6	20.19	98	20.34	20.35	-92	34,399	-0.27%
2021/03/03	6	20.42	38	20.45	20.40	-32	34,249	-0.09%
2021/03/02	14	20.35	66.1	20.33	20.20	-52.1	33,925	-0.15%
2021/02/26	29	20.36	5.2	20.45	20.00	23.8	33,617	0.07%
2021/02/25	32.2	20.79	44	20.80	20.90	-11.8	32,253	-0.04%
2021/02/24	31	20.78	376	20.76	20.75	-345	31,830	-1.08%	大賣/鉅額交易
2021/02/23	13	20.48	71	20.56	20.70	-58	31,373	-0.18%
2021/02/22	6	20.35	29.3	20.34	20.40	-23.3	30,959	-0.08%
2021/02/19	15.1	20.13	182	20.14	20.20	-167	31,135	-0.54%	大賣/鉅額交易
2021/02/18	11	20.03	54	20.05	20.00	-43	31,137	-0.14%
2021/02/17	45	19.84	66.4	19.82	19.90	-21.4	30,944	-0.07%
2021/02/05	6	19.32	18	19.28	19.40	-12	30,141	-0.04%
2021/02/04	8	19.23	6	19.22	19.20	2	30,549	0.01%
2021/02/03	10	19.27	14.1	19.26	19.25	-4.1	32,051	-0.01%
2021/02/02	1	19.10	23.6	19.25	19.25	-22.6	33,079	-0.07%
2021/02/01	49	19.14	2	19.15	19.15	47	33,410	0.14%
2021/01/29	38.7	19.08	1	19.10	19.00	37.7	33,638	0.11%
2021/01/28	26.1	19.26	5	19.15	19.20	21.1	32,977	0.06%
2021/01/27	15.9	19.40	7.1	19.44	19.40	8.8	32,563	0.03%
2021/01/26	15.2	19.32	1	19.40	19.30	14.1	32,430	0.04%
2021/01/25	6	19.53	3	19.58	19.60	3	32,270	0.01%
2021/01/22	8.3	19.21	24	19.22	19.20	-15.8	32,136	-0.05%
2021/01/21	51.1	19.40	1	19.40	19.25	50.1	32,122	0.16%
2021/01/20	29	19.32	19	19.40	19.20	10	32,124	0.03%
2021/01/19	1.1	19.60	7	19.66	19.65	-5.9	31,687	-0.02%
2021/01/18	6.2	19.58	20.4	19.70	19.70	-14.2	31,544	-0.05%
2021/01/15	10.1	19.77	14.2	19.80	19.70	-4.1	31,287	-0.01%
2021/01/14	16	19.80	35	19.89	19.85	-19	31,330	-0.06%
2021/01/13	12.2	19.77	20	19.76	19.85	-7.9	31,188	-0.03%
2021/01/12	18.1	19.76	26.5	19.86	19.70	-8.4	31,252	-0.03%
2021/01/11	29	19.97	28.7	19.94	19.95	0.3	31,210	0.00%
2021/01/08	17	19.92	94.6	19.89	20.00	-77.6	31,051	-0.25%
2021/01/07	4	19.66	116	19.73	19.80	-112	30,622	-0.37%	大賣/鉅額交易
2021/01/06	9	19.64	13	19.60	19.55	-4	30,449	-0.01%
2021/01/05	3	19.57	13	19.65	19.60	-10	30,558	-0.03%
2021/01/04	7	19.58	19.1	19.63	19.55	-12.1	30,587	-0.04%
2020/12/31	9.1	19.71	11	19.66	19.70	-2	30,360	-0.01%
2020/12/30	17	19.61	59	19.55	19.75	-42	30,292	-0.14%
2020/12/29	13	19.23	5	19.27	19.25	8	29,755	0.03%
2020/12/28	19	19.21	9	19.22	19.20	10	29,784	0.03%
2020/12/25	9	19.22	1.2	19.30	19.30	7.8	29,938	0.03%
2020/12/24	3	19.18	20	19.29	19.25	-17	30,275	-0.06%
2020/12/23	14	19.24	5	19.20	19.20	9	30,566	0.03%
2020/12/22	7	19.38	18.3	19.36	19.30	-11.3	31,699	-0.04%
2020/12/21	1	19.35	19	19.31	19.40	-18	32,751	-0.05%
2020/12/18	6.1	19.31	10	19.34	19.30	-3.9	33,394	-0.01%
2020/12/17	3	19.43	10	19.50	19.35	-7	33,833	-0.02%
2020/12/16	1	19.45	23	19.41	19.55	-22	33,934	-0.06%
2020/12/15	12	19.29	2	19.28	19.30	10	34,296	0.03%
2020/12/14	32	19.46	3	19.45	19.40	29	34,281	0.08%
2020/12/11	3	19.45	42	19.45	19.55	-39	34,187	-0.11%
2020/12/10	32	19.27	12	19.22	19.30	20	33,886	0.06%
2020/12/09	174	19.25	56	19.17	19.20	118	33,802	0.35%	大買/鉅額交易
2020/12/08	31	19.21	36.7	19.20	19.35	-5.7	33,789	-0.02%
2020/12/07	21	19.49	82	19.47	19.55	-61	33,476	-0.18%
2020/12/04	54.1	19.51	27	19.50	19.60	27.1	33,511	0.08%
2020/12/03	53	19.44	21	19.45	19.50	32	33,453	0.10%
2020/12/02	18	19.37	8	19.44	19.50	10	33,587	0.03%
2020/12/01	28	19.30	12	19.36	19.40	16	33,717	0.05%
2020/11/30	49.6	19.52	14	19.59	19.15	35.6	33,781	0.11%
2020/11/27	5	19.62	12	19.61	19.75	-7	33,163	-0.02%
2020/11/26	27	19.63	0	0.00	19.70	27	33,399	0.08%
2020/11/25	3.5	19.72	6	19.68	19.70	-2.5	33,775	-0.01%
2020/11/24	13	19.55	32	19.55	19.55	-19	33,792	-0.06%
2020/11/23	15	19.63	4	19.63	19.65	11	33,947	0.03%
2020/11/20	14	19.53	124.5	19.54	19.55	-110.5	33,918	-0.33%	大賣/鉅額交易
2020/11/19	22	19.80	8	19.78	19.60	14	33,983	0.04%
2020/11/18	8	19.99	44.6	19.98	20.00	-36.6	33,763	-0.11%
2020/11/17	1	19.85	15	19.86	19.90	-14	33,440	-0.04%
2020/11/16	15	19.75	87.1	19.75	19.85	-72.1	33,694	-0.21%
2020/11/13	3	19.55	51	19.45	19.60	-48	33,186	-0.14%
2020/11/12	11	19.59	50.4	19.62	19.60	-39.4	33,088	-0.12%
2020/11/11	36	19.58	167	19.51	19.80	-131	32,671	-0.40%	大賣/鉅額交易
2020/11/10	118.1	18.93	130	19.02	19.10	-12	31,294	-0.04%	大買/大賣/
2020/11/09	34	18.77	19	18.81	18.65	15	30,155	0.05%
2020/11/06	2.1	18.46	88.3	18.47	18.65	-86.2	29,811	-0.29%
2020/11/05	8	18.33	42	18.30	18.30	-34	29,735	-0.11%
2020/11/04	7	18.25	3	18.25	18.20	4	29,954	0.01%
2020/11/03	10	18.18	3	18.20	18.25	7	30,115	0.02%
2020/11/02	10	18.11	5	18.13	18.15	5	30,207	0.02%
2020/10/30	40	17.98	0	0.00	18.05	40	30,224	0.13%
2020/10/29	28	17.99	3	17.95	17.95	25	29,932	0.08%
2020/10/28	29.3	18.07	0	0.00	18.15	29.3	29,950	0.10%
2020/10/27	2.6	18.25	16	18.20	18.15	-13.4	30,132	-0.04%
2020/10/26	24	18.28	1	18.35	18.35	23	30,153	0.08%
2020/10/23	2	18.20	3	18.23	18.25	-1	30,252	0.00%
2020/10/22	51	18.10	11	18.15	18.25	40	30,656	0.13%
2020/10/21	1	18.05	3	18.07	18.00	-2	30,911	-0.01%
2020/10/20	11	17.96	14	18.07	18.00	-3	31,106	-0.01%
2020/10/19	16	18.02	0	0.00	18.00	16	31,061	0.05%
2020/10/16	19	17.98	4	18.05	17.90	15	31,649	0.05%
2020/10/15	81.6	17.99	0	0.00	17.95	81.6	31,935	0.26%
2020/10/14	29	18.04	3	18.10	18.10	26	31,724	0.08%
2020/10/13	62	18.02	19	18.05	18.05	43	31,850	0.14%
2020/10/12	19	18.14	19	18.25	18.15	0	32,076	0.00%
2020/10/08	16	18.26	4	18.29	18.35	12	32,502	0.04%
2020/10/07	20	18.29	20	18.30	18.25	0	33,018	0.00%
2020/10/06	7	18.37	4	18.34	18.45	3	33,938	0.01%
2020/10/05	14	18.19	1	18.60	18.15	13	35,125	0.04%
2020/09/30	19	18.27	3	18.37	18.40	16	35,708	0.04%
2020/09/29	14	18.22	17	18.26	18.30	-3	35,989	-0.01%
2020/09/28	36.2	17.93	8	17.95	18.05	28.2	36,307	0.08%
2020/09/25	138	17.66	3	17.58	17.60	135	36,580	0.37%	大買/鉅額交易
2020/09/24	126	17.77	43	17.81	17.60	83	35,900	0.23%	大買/
2020/09/23	107	18.03	58.1	18.05	18.00	48.9	35,340	0.14%	大買/
2020/09/22	90	18.30	12	18.28	18.20	78	34,880	0.22%
2020/09/21	35	18.53	35	18.55	18.50	0	34,369	0.00%
2020/09/18	44.2	18.68	2	18.70	18.60	42.2	34,323	0.12%
2020/09/17	41	18.73	3.7	18.76	18.70	37.3	34,037	0.11%
2020/09/16	6	18.84	0	0.00	18.85	6	33,942	0.02%
2020/09/15	12	18.76	0	0.00	18.90	12	33,992	0.04%
2020/09/14	12	18.76	0	0.00	18.80	12	34,829	0.03%
2020/09/11	36	18.74	5	18.77	18.85	31	34,980	0.09%
2020/09/10	13	18.77	20	18.82	18.90	-7	35,114	-0.02%
2020/09/09	25	18.78	20	18.88	18.80	5	35,318	0.01%
2020/09/08	25.5	18.85	2	18.85	18.90	23.5	35,508	0.07%
2020/09/07	44	18.80	1	18.85	18.85	43	35,874	0.12%
2020/09/04	55	18.75	0	0.00	18.80	55	36,107	0.15%
2020/09/03	46	18.78	60	18.75	18.85	-14	35,911	-0.04%
2020/09/02	92	18.75	3	18.80	18.70	89	35,754	0.25%
2020/09/01	127	18.89	6.8	18.90	18.90	120.2	35,252	0.34%	大買/鉅額交易
2020/08/31	22.3	18.98	3	19.00	18.95	19.3	34,963	0.06%
2020/08/28	15	19.04	4	19.03	19.00	11	34,821	0.03%
2020/08/27	56.8	19.03	30	19.03	19.00	26.8	35,174	0.08%
2020/08/26	11	19.08	0.2	19.25	19.20	10.8	35,208	0.03%
2020/08/25	9	19.08	12	19.14	19.10	-3	35,375	-0.01%
2020/08/24	9	19.06	3	19.10	19.05	6	37,240	0.02%
2020/08/21	43	19.09	3	19.10	19.20	40	37,597	0.11%
2020/08/20	201	19.07	16	19.12	19.00	185	37,561	0.49%	大買/鉅額交易
2020/08/19	138	19.45	101	19.55	19.40	37	36,998	0.10%	大買/大賣/
2020/08/18	11	19.40	3	19.40	19.40	8	36,721	0.02%
2020/08/17	11	19.45	6.5	19.47	19.50	4.5	36,793	0.01%
2020/08/14	53	19.38	30	19.35	19.35	23	36,930	0.06%
2020/08/13	11	19.43	22	19.45	19.50	-11	37,035	-0.03%
2020/08/12	27	19.41	5	19.42	19.40	22	37,303	0.06%
2020/08/11	67	19.45	0	0.00	19.40	67	37,427	0.18%
2020/08/10	134	19.41	3	19.50	19.40	131	37,497	0.35%	大買/鉅額交易
2020/08/07	36	19.38	5	19.35	19.35	31	37,567	0.08%
2020/08/06	24	19.37	15	19.38	19.40	9	37,582	0.02%
2020/08/05	29	19.33	53	19.35	19.30	-24	38,122	-0.06%
2020/08/04	6	19.37	0.1	19.45	19.35	5.9	38,283	0.02%
2020/08/03	20	19.33	0.6	19.40	19.30	19.4	38,321	0.05%
2020/07/31	61	19.48	2.3	19.57	19.40	58.7	38,313	0.15%
2020/07/30	4	19.53	4	19.58	19.65	0	38,215	0.00%
2020/07/29	18	19.56	6	19.58	19.50	12	38,150	0.03%
2020/07/28	26	19.30	10.5	19.32	19.35	15.5	38,620	0.04%
2020/07/27	108	19.45	31	19.60	19.35	77	39,135	0.20%	大買/
2020/07/24	81.2	19.58	0	0.00	19.50	81.2	39,242	0.21%
2020/07/23	41	19.68	5	19.70	19.75	36	39,366	0.09%
2020/07/22	48	19.72	14	19.73	19.80	34	39,850	0.09%
2020/07/21	90	19.81	14.5	19.82	19.80	75.5	39,576	0.19%
2020/07/20	36	19.87	16	19.85	19.85	20	39,607	0.05%
2020/07/17	19	19.84	20	19.85	19.90	-1	40,237	0.00%
2020/07/16	59	19.83	10	19.90	19.85	49	40,922	0.12%
2020/07/15	40	19.90	264	19.90	19.90	-224	40,646	-0.55%	大賣/鉅額交易
2020/07/14	61	19.97	3	19.98	19.95	58	40,486	0.14%
2020/07/13	180	20.05	57.1	20.07	20.10	122.9	40,670	0.30%	大買/鉅額交易
2020/07/10	51	20.92	24	20.91	20.90	27	40,629	0.07%
2020/07/09	16	21.11	85	21.15	21.15	-69	40,292	-0.17%
2020/07/08	1.5	21.10	12	21.08	21.15	-10.5	40,156	-0.03%
2020/07/07	86	21.11	146	21.15	21.20	-60	40,241	-0.15%	大賣/
2020/07/06	63	20.90	40	20.96	21.05	23	40,072	0.06%
2020/07/03	200	20.65	187.3	20.68	20.80	12.7	39,932	0.03%	大買/大賣/
2020/07/02	19	20.49	2	20.55	20.50	17	39,906	0.04%
2020/07/01	0	0.00	21	20.55	20.50	-21	40,075	-0.05%
2020/06/30	5	20.35	15	20.40	20.35	-10	40,199	-0.02%
2020/06/29	5	20.18	18	20.16	20.25	-13	40,755	-0.03%
2020/06/24	13	20.25	0	0.00	20.25	13	41,200	0.03%
2020/06/23	0	0.00	17.2	20.29	20.40	-17.2	41,993	-0.04%
2020/06/22	2	20.15	4	20.16	20.30	-2	42,669	0.00%
2020/06/19	29	20.23	0.2	20.25	20.10	28.8	43,720	0.07%
2020/06/18	10	20.35	1	20.40	20.30	9	43,953	0.02%
2020/06/17	12	20.39	5.2	20.45	20.55	6.8	45,257	0.02%
2020/06/16	104	20.35	1	20.35	20.35	103	46,903	0.22%	大買/鉅額交易
2020/06/15	29	20.12	2	20.20	20.10	27	48,350	0.06%
2020/06/12	82	20.23	27	20.23	20.20	55	49,216	0.11%
2020/06/11	24	20.73	16	20.83	20.65	8	50,336	0.02%
2020/06/10	17	21.08	27	21.05	21.10	-10	51,195	-0.02%
2020/06/09	2	20.95	27	20.96	21.05	-25	53,643	-0.05%
2020/06/08	10	20.92	13.8	20.92	21.00	-3.8	54,674	-0.01%
2020/06/05	3.2	20.82	20	20.80	20.80	-16.8	55,643	-0.03%
2020/06/04	0.5	20.65	20.9	20.76	20.65	-20.4	56,543	-0.04%
2020/06/03	5	20.71	79	20.68	20.75	-74	57,457	-0.13%
2020/06/02	1	20.30	37	20.21	20.30	-36	57,439	-0.06%
2020/06/01	7	20.10	47	20.14	20.05	-40	57,450	-0.07%
2020/05/29	8	19.69	1	19.80	19.95	7	57,494	0.01%
2020/05/28	18	19.89	14	19.90	19.85	4	55,907	0.01%
2020/05/27	2	20.03	20	20.05	20.10	-18	56,210	-0.03%
2020/05/26	2	19.90	85.2	19.94	19.95	-83.2	56,541	-0.15%
2020/05/25	1	19.50	106	19.70	19.75	-105	56,691	-0.19%	大賣/鉅額交易
2020/05/22	36	19.59	10	19.65	19.55	26	56,938	0.05%
2020/05/21	13	19.79	1	19.90	19.80	12	56,923	0.02%
2020/05/20	11	19.80	10	19.82	19.85	1	56,828	0.00%
2020/05/19	7	19.80	16	19.85	19.85	-9	57,037	-0.02%
2020/05/18	26	19.51	4	19.60	19.50	22	57,028	0.04%
2020/05/15	19.9	19.60	8	19.71	19.60	11.9	57,006	0.02%
2020/05/14	20	19.58	0	0.00	19.55	20	57,148	0.03%
2020/05/13	31	19.60	7.1	19.61	19.80	23.9	56,821	0.04%
2020/05/12	75	19.64	2	19.65	19.65	73	56,806	0.13%
2020/05/11	23	20.09	52	20.10	20.00	-29	56,510	-0.05%
2020/05/08	44	19.91	12	19.86	19.80	32	56,336	0.06%
2020/05/07	26	19.65	15	19.69	19.70	11	56,494	0.02%
2020/05/06	17	19.56	15	19.51	19.55	2	56,584	0.00%
2020/05/05	29	19.67	7	19.68	19.65	22	56,507	0.04%
2020/05/04	66	19.48	13	19.49	19.50	53	56,571	0.09%
2020/04/30	23	19.98	68	20.07	20.00	-45	56,460	-0.08%
2020/04/29	19	19.69	56	19.76	19.70	-37	56,001	-0.07%
2020/04/28	42	19.39	30	19.31	19.50	12	56,031	0.02%
2020/04/27	21	19.07	17	19.07	19.05	4	57,103	0.01%
2020/04/24	27.4	18.65	8	18.69	18.60	19.4	56,791	0.03%
2020/04/23	31	18.59	11	18.80	18.55	20	56,445	0.04%
2020/04/22	36.3	18.44	26	18.39	18.50	10.3	56,084	0.02%
2020/04/21	105	18.84	24	18.92	18.70	81	55,653	0.15%	大買/
2020/04/20	32	19.42	20	19.45	19.30	12	54,957	0.02%
2020/04/17	24	19.67	12	19.69	19.60	12	54,808	0.02%
2020/04/16	109	19.54	5	19.53	19.50	104	54,484	0.19%	大買/鉅額交易
2020/04/15	72	19.94	135	19.94	19.90	-63	53,928	-0.12%	大賣/
2020/04/14	82	19.47	78	19.50	19.65	4	53,168	0.01%
2020/04/13	73	18.81	100	18.79	18.80	-27	52,397	-0.05%
2020/04/10	50	18.67	20	18.62	18.65	30	51,908	0.06%
2020/04/09	10	18.03	10	18.05	18.05	0	51,292	0.00%
2020/04/08	31	17.98	6	18.03	17.95	25	50,814	0.05%
2020/04/07	9.1	17.92	20	18.02	17.90	-10.9	50,406	-0.02%
2020/04/06	17	17.66	0	0.00	17.85	17	50,107	0.03%
2020/04/01	39	17.79	5	17.85	17.75	34	49,449	0.07%
2020/03/31	20	17.98	45	18.08	17.90	-25	49,090	-0.05%
2020/03/30	6	17.56	41	18.01	17.90	-35	48,326	-0.07%
2020/03/27	71	17.80	37.2	17.90	17.90	33.9	47,734	0.07%
2020/03/26	37	17.33	10	17.25	17.30	27	46,872	0.06%
2020/03/25	97	17.64	44	17.47	17.50	53	46,742	0.11%
2020/03/24	137	16.76	113	16.77	16.60	24	45,846	0.05%	大買/大賣/
2020/03/23	256	16.27	45	16.28	16.15	211	45,074	0.47%	大買/鉅額交易
2020/03/20	154	16.93	315	17.06	17.10	-161	43,907	-0.37%	大買/大賣/鉅額交易
2020/03/19	181	16.85	120	16.69	16.30	61	42,276	0.14%	大買/大賣/
2020/03/18	93.4	18.03	21.1	18.04	17.95	72.4	41,243	0.18%
2020/03/17	166.9	18.45	66	18.40	18.35	100.9	40,340	0.25%	大買/
2020/03/16	86	19.20	14	19.14	19.05	72	38,936	0.18%
2020/03/13	244	19.11	61.4	19.28	19.65	182.7	37,786	0.48%	大買/鉅額交易
2020/03/12	56	20.62	23	20.59	20.50	33	35,232	0.09%
2020/03/11	33	21.38	11	21.45	21.35	22	34,135	0.06%
2020/03/10	81	21.49	74	21.53	21.55	7	33,181	0.02%
2020/03/09	74	21.94	6	21.85	21.80	68	32,323	0.21%
2020/03/06	29	22.42	18	22.51	22.40	11	31,317	0.04%
2020/03/05	2	22.68	31.1	22.73	22.85	-29.1	31,030	-0.09%
2020/03/04	2	22.48	4	22.54	22.55	-2	30,859	-0.01%
2020/03/03	4.4	22.54	14	22.54	22.55	-9.7	30,623	-0.03%
2020/03/02	100	22.17	32	22.20	22.25	68	30,120	0.23%
2020/02/27	9	22.63	10	22.65	22.70	-1	30,315	0.00%
2020/02/26	14	22.64	10	22.66	22.80	4	29,971	0.01%
2020/02/25	111	22.70	3.5	22.76	22.80	107.5	29,697	0.36%	大買/鉅額交易
2020/02/24	16	22.83	14	23.00	22.85	2	29,878	0.01%
2020/02/21	23	23.15	4	23.21	23.20	19	29,917	0.06%
2020/02/20	43	23.36	11	23.41	23.45	32	29,837	0.11%
2020/02/19	14	23.25	18	23.19	23.30	-4	29,646	-0.01%
2020/02/18	7.1	23.01	4	23.05	23.10	3.1	29,619	0.01%
2020/02/17	13	22.89	48	22.88	22.95	-35	29,671	-0.12%
2020/02/14	7	22.75	0	0.00	22.80	7	30,157	0.02%
2020/02/13	4.1	22.80	27	22.71	22.80	-23	30,859	-0.07%
2020/02/12	5	22.54	11	22.61	22.65	-6	31,125	-0.02%
2020/02/11	4	22.54	6	22.50	22.55	-2	31,005	-0.01%
2020/02/10	1	22.40	104	22.45	22.50	-103	31,077	-0.33%	大賣/鉅額交易
2020/02/07	7.3	22.40	1	22.50	22.50	6.3	31,568	0.02%
2020/02/06	7	22.40	1.1	22.50	22.50	6	31,453	0.02%
2020/02/05	17	22.31	6	22.23	22.40	11	31,694	0.03%
2020/02/04	11	22.14	15.1	22.18	22.30	-4.1	31,443	-0.01%
2020/02/03	63	21.75	49.5	21.71	21.95	13.5	31,371	0.04%
2020/01/31	76	22.05	1	22.00	22.05	75	31,208	0.24%
2020/01/30	38	22.20	131	22.33	22.00	-93	30,750	-0.30%	大賣/
2020/01/20	4	22.64	30	22.69	22.90	-26	29,385	-0.09%
2020/01/17	15	22.51	37	22.60	22.60	-22	29,165	-0.08%
2020/01/16	24	22.55	1	22.60	22.60	23	29,356	0.08%
2020/01/15	10	22.61	4.3	22.71	22.70	5.7	29,348	0.02%
2020/01/14	21.2	22.52	29	22.52	22.60	-7.8	29,269	-0.03%
2020/01/13	106	22.30	1.1	22.23	22.50	104.9	28,942	0.36%	大買/鉅額交易
2020/01/10	131	22.29	1	22.35	22.25	130	29,085	0.45%	大買/鉅額交易
2020/01/09	11	22.25	1	22.25	22.30	10	29,229	0.03%
2020/01/08	5	22.19	9	22.23	22.25	-4	29,318	-0.01%
2020/01/07	9	22.30	19	22.30	22.35	-10	29,051	-0.03%
2020/01/06	22	22.27	7	22.33	22.25	15	29,172	0.05%
2020/01/03	10	22.35	5	22.38	22.45	5	28,991	0.02%
2020/01/02	8	22.30	1	22.30	22.35	7	29,062	0.02%
2019/12/31	7	22.31	0	0.00	22.40	7	29,038	0.02%
2019/12/30	4	22.44	21	22.44	22.50	-17	28,926	-0.06%
2019/12/27	0	0.00	1	22.45	22.50	-1	28,856	0.00%
2019/12/26	1	22.40	5	22.43	22.45	-4	28,840	-0.01%
2019/12/25	0	0.00	45	22.45	22.45	-45	29,121	-0.15%
2019/12/24	1	22.45	0	0.00	22.45	1	29,229	0.00%
2019/12/23	5	22.35	8	22.45	22.50	-3	29,234	-0.01%
2019/12/20	0	0.00	6	22.47	22.40	-6	29,485	-0.02%
2019/12/19	2	22.40	15.2	22.45	22.40	-13.2	29,215	-0.05%
2019/12/18	0	0.00	42.3	22.33	22.50	-42.3	29,240	-0.14%
2019/12/17	8	22.31	6.2	22.36	22.40	1.9	29,345	0.01%
2019/12/16	53	22.35	5.2	22.49	22.30	47.8	29,100	0.16%
2019/12/13	11	22.45	33	22.39	22.50	-22	29,132	-0.08%
2019/12/12	2.1	22.15	7	22.19	22.15	-4.9	28,495	-0.02%
2019/12/11	8	21.99	5	22.01	22.10	3	28,282	0.01%
2019/12/10	3	21.87	0.2	21.95	21.95	2.8	28,209	0.01%
2019/12/09	7	21.76	4.2	21.80	21.85	2.8	28,218	0.01%
2019/12/06	5	21.72	0	0.00	21.90	5	28,482	0.02%
2019/12/05	16	21.73	1	21.75	21.70	15	28,490	0.05%
2019/12/04	8	21.63	1	21.70	21.85	7	28,342	0.02%
2019/12/03	23	21.73	0	0.00	21.75	23	28,292	0.08%
2019/12/02	14	21.75	2	21.80	21.85	12	28,151	0.04%
2019/11/29	18	21.90	8	21.85	21.85	10	28,072	0.04%
2019/11/28	4	22.00	4	22.00	21.95	0	27,767	0.00%
2019/11/27	5.2	22.17	14	22.13	22.25	-8.8	27,753	-0.03%
2019/11/26	2	22.15	88.1	22.19	22.10	-86.1	27,682	-0.31%
2019/11/25	12	21.97	8	21.92	21.90	4	26,609	0.02%
2019/11/22	14	21.99	31	21.97	22.00	-17	26,937	-0.06%
2019/11/21	16	21.97	0.3	22.00	22.00	15.7	26,777	0.06%
2019/11/20	1	22.10	11	22.19	22.15	-10	26,305	-0.04%
2019/11/19	6	22.13	10	22.15	22.25	-4	26,043	-0.02%
2019/11/18	4	22.15	11.3	22.15	22.25	-7.3	26,049	-0.03%
2019/11/15	30.2	22.30	15	22.25	22.15	15.2	25,962	0.06%
2019/11/14	14.2	22.21	14	22.18	22.15	0.2	25,865	0.00%
2019/11/13	30.2	22.09	70.4	22.18	22.25	-40.2	25,955	-0.15%
2019/11/12	3	21.83	222.4	21.87	21.90	-219.4	25,256	-0.87%	大賣/鉅額交易
2019/11/11	50	21.59	5	21.64	21.60	45	24,622	0.18%
2019/11/08	13	21.80	110	21.77	21.85	-97	24,477	-0.40%	大賣/
2019/11/07	0	0.00	64.8	21.70	21.70	-64.8	24,669	-0.26%
2019/11/06	17	21.69	31	21.67	21.75	-14	24,715	-0.06%
2019/11/05	3	21.45	17	21.49	21.50	-14	24,262	-0.06%
2019/11/04	5	21.39	29	21.40	21.45	-24	24,725	-0.10%
2019/11/01	9.2	21.19	5	21.21	21.25	4.2	24,489	0.02%
2019/10/31	13	21.20	54	21.23	21.20	-41	24,908	-0.16%
2019/10/30	4	21.03	15	21.06	21.10	-11	24,686	-0.04%
2019/10/29	1	21.15	4	21.18	21.15	-3	25,036	-0.01%
2019/10/28	6	21.00	19	21.01	21.10	-13	24,769	-0.05%
2019/10/25	3	20.95	4	21.00	21.05	-1	24,723	0.00%
2019/10/24	0	0.00	108	21.00	21.15	-108	24,634	-0.44%	大賣/鉅額交易
2019/10/23	1	20.95	1	20.90	21.00	0	24,501	0.00%
2019/10/22	0.5	21.00	13	21.00	21.10	-12.5	24,460	-0.05%
2019/10/21	0	0.00	1	20.90	21.00	-1	24,214	0.00%
2019/10/18	7	20.96	114	21.04	20.90	-107	24,260	-0.44%	大賣/鉅額交易
2019/10/17	3	21.10	19	21.03	21.15	-16	24,150	-0.07%
2019/10/16	1	21.00	13	20.96	20.95	-12	23,826	-0.05%
2019/10/15	0.4	20.90	9.1	20.89	20.90	-8.7	23,758	-0.04%
2019/10/14	9	20.80	3	20.82	20.90	6	24,159	0.02%
2019/10/09	15	20.65	0	0.00	20.60	15	24,663	0.06%
2019/10/08	16	20.76	14	20.75	20.75	2	25,546	0.01%
2019/10/07	16	20.60	3	20.60	20.55	13	25,902	0.05%
2019/10/04	3	20.55	1	20.60	20.60	2	26,141	0.01%
2019/10/03	16	20.57	0.5	20.60	20.55	15.5	26,541	0.06%
2019/10/02	11	20.75	2	20.75	20.80	9	26,747	0.03%
2019/10/01	13	20.80	1	20.85	20.85	12	27,048	0.04%
2019/09/27	12	20.69	0	0.00	20.60	12	27,031	0.04%
2019/09/26	33	20.70	0	0.00	20.70	33	27,241	0.12%
2019/09/25	16	20.57	3	20.50	20.65	13	27,559	0.05%
2019/09/24	23.2	20.73	4	20.75	20.75	19.2	27,399	0.07%
2019/09/23	19	20.95	50	21.17	20.90	-31	27,318	-0.11%
2019/09/20	0	0.00	46	21.30	21.30	-46	27,456	-0.17%
2019/09/19	3	21.23	19.8	21.25	21.25	-16.8	27,069	-0.06%
2019/09/18	1	21.15	41	21.22	21.30	-40	27,226	-0.15%
2019/09/17	0	0.00	41.1	20.95	21.00	-41.1	27,189	-0.15%
2019/09/16	2	21.00	13	21.04	21.05	-11	27,856	-0.04%
2019/09/12	1.5	20.97	19	21.05	21.00	-17.5	28,088	-0.06%
2019/09/11	1	20.95	20	20.98	21.00	-19	28,410	-0.07%
2019/09/10	7	20.85	130.4	20.85	20.95	-123.4	28,358	-0.44%	大賣/鉅額交易
2019/09/09	0	0.00	34	20.60	20.65	-34	28,256	-0.12%
2019/09/06	0	0.00	6	20.55	20.55	-6	28,532	-0.02%
2019/09/05	3	20.45	19	20.49	20.45	-16	28,606	-0.06%
2019/09/04	2	20.35	3.6	20.36	20.35	-1.6	28,798	-0.01%
2019/09/03	3	20.27	33	20.34	20.20	-30	28,999	-0.10%
2019/09/02	0	0.00	20.8	20.30	20.30	-20.8	29,402	-0.07%
2019/08/30	0	0.00	3	20.35	20.35	-3	29,782	-0.01%
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/28	24	20.15	7	20.15	20.15	17	30,230	0.06%
2019/08/27	22	20.20	0	0.00	20.05	22	30,411	0.07%
2019/08/26	64	20.15	0	0.00	20.15	64	30,322	0.21%
2019/08/23	1	20.30	2	20.35	20.50	-1	30,561	0.00%
2019/08/22	10	20.30	5	20.45	20.25	5	30,712	0.02%
2019/08/21	64	20.54	10	20.55	20.30	54	31,456	0.17%
2019/08/20	5.4	20.46	16	20.54	20.60	-10.6	31,423	-0.03%
2019/08/19	2	20.50	26	20.51	20.45	-24	31,432	-0.08%
2019/08/16	3	20.05	52	20.54	20.50	-49	31,486	-0.16%
2019/08/15	11	19.99	9	19.98	20.05	2	31,295	0.01%
2019/08/14	2	20.20	4.8	20.24	20.20	-2.8	31,569	-0.01%
2019/08/13	41	20.07	0	0.00	20.00	41	31,757	0.13%
2019/08/12	8	20.29	9	20.37	20.20	-1	31,637	0.00%
2019/08/08	22	20.18	4	20.13	20.15	18	31,471	0.06%
2019/08/07	70	20.00	0	0.00	20.05	70	31,689	0.22%
2019/08/06	76	19.88	8	19.87	19.95	68	32,019	0.21%
2019/08/05	10	20.01	3	20.05	20.10	7	31,858	0.02%
2019/08/02	41	20.08	0	0.00	20.05	41	32,159	0.13%
2019/08/01	65	20.21	3	20.20	20.30	62	32,456	0.19%
2019/07/31	32	20.41	2	20.45	20.30	30	32,839	0.09%
2019/07/30	14.3	20.50	1	20.50	20.50	13.3	32,580	0.04%
2019/07/29	94	20.52	11	20.50	20.50	83	33,121	0.25%
2019/07/26	2	20.50	1.4	20.53	20.55	0.6	33,997	0.00%
2019/07/25	10	20.57	10	20.45	20.65	0	34,955	0.00%
2019/07/24	22	20.48	5	20.50	20.45	17	35,354	0.05%
2019/07/23	3	20.55	0	0.00	20.50	3	35,852	0.01%
2019/07/22	2	20.53	0	0.00	20.55	2	35,969	0.01%
2019/07/19	4	20.54	0	0.00	20.50	4	35,993	0.01%
2019/07/18	4	20.56	3	20.60	20.60	1	36,021	0.00%
2019/07/17	7	20.53	3	20.55	20.60	4	36,136	0.01%
2019/07/16	39	20.50	4	20.55	20.55	35	36,056	0.10%
2019/07/15	59	20.65	1	20.65	20.65	58	35,686	0.16%
2019/07/12	80	21.64	34.4	21.68	21.60	45.6	35,402	0.13%
2019/07/11	1	21.75	27	21.77	21.75	-26	34,856	-0.07%
2019/07/10	2	21.80	4	21.75	21.75	-2	34,509	-0.01%
2019/07/09	41	21.75	12	21.78	21.70	29	34,489	0.08%
2019/07/08	105	21.70	9	21.71	21.70	96	34,092	0.28%	大買/
2019/07/05	4	21.65	10	21.70	21.70	-6	33,912	-0.02%
2019/07/04	2	21.60	1	21.60	21.55	1	33,827	0.00%
2019/07/03	3	21.47	2	21.50	21.50	1	33,814	0.00%
2019/07/01	3	21.47	23	21.50	21.45	-20	33,343	-0.06%
2019/06/28	0	0.00	10	21.45	21.35	-10	33,160	-0.03%
2019/06/27	12	21.32	18	21.39	21.45	-6	33,348	-0.02%
2019/06/26	3	21.20	1	21.20	21.20	2	33,292	0.01%
2019/06/25	9	21.17	0	0.00	21.10	9	33,339	0.03%
2019/06/24	5	21.19	2	21.20	21.05	3	33,308	0.01%
2019/06/21	2	21.10	0	0.00	21.10	2	32,956	0.01%
2019/06/20	1	21.40	5	21.55	21.40	-4	32,289	-0.01%
2019/06/19	0	0.00	11	21.36	21.50	-11	32,024	-0.03%
2019/06/18	3	21.30	0	0.00	21.30	3	31,469	0.01%
2019/06/17	0	0.00	8.3	21.31	21.30	-8.3	31,575	-0.03%
2019/06/14	5	21.30	8	21.28	21.35	-3	31,601	-0.01%
2019/06/12	2	21.05	2	21.05	21.10	0	31,699	0.00%
2019/06/11	1	21.10	0	0.00	21.10	1	31,415	0.00%
2019/06/10	82	21.24	18	21.26	21.30	64	31,246	0.20%
2019/06/06	1	21.00	4	21.00	21.05	-3	30,905	-0.01%
2019/06/05	3	20.88	1	20.85	20.95	2	30,745	0.01%
2019/06/04	20	20.81	1	20.80	20.80	19	30,803	0.06%
2019/06/03	1	20.85	0	0.00	20.90	1	30,653	0.00%
2019/05/31	0.5	20.95	10	20.95	20.95	-9.5	30,684	-0.03%
2019/05/30	2	20.90	1	20.85	20.90	1	30,525	0.00%
2019/05/29	12	20.85	0	0.00	20.85	12	30,603	0.04%
2019/05/28	28	20.89	20	21.05	21.05	8	30,736	0.03%
2019/05/27	0	0.00	34	20.96	20.95	-34	30,128	-0.11%
2019/05/23	7	20.89	0	0.00	20.85	7	30,190	0.02%
2019/05/22	5	20.94	0	0.00	20.90	5	30,039	0.02%
2019/05/21	11	21.00	0	0.00	20.95	11	30,045	0.04%
2019/05/20	1	20.90	2	20.95	20.90	-1	29,570	0.00%
2019/05/16	7	20.79	3	20.80	20.70	4	29,265	0.01%
2019/05/15	44	20.89	15	20.83	20.80	29	29,001	0.10%
2019/05/14	3	20.92	49	21.03	21.05	-46	28,760	-0.16%
2019/05/13	5	21.05	8	21.01	21.05	-3	28,667	-0.01%
2019/05/10	0	0.00	62	21.06	21.20	-62	28,748	-0.22%
2019/05/09	10	20.98	5	21.02	20.85	5	28,522	0.02%
2019/05/08	13	21.16	1	21.15	21.10	12	28,103	0.04%
2019/05/07	0	0.00	3	21.55	21.45	-3	27,915	-0.01%
2019/05/06	2	21.35	10.6	21.44	21.45	-8.6	28,031	-0.03%
2019/05/03	9	21.74	32	21.79	21.85	-23	27,735	-0.08%
2019/05/02	12	21.47	32	21.46	21.50	-20	26,834	-0.07%
2019/04/30	2	21.10	54	20.98	21.15	-52	26,317	-0.20%
2019/04/29	38	20.82	132.1	20.77	20.90	-94.1	26,122	-0.36%	大賣/
2019/04/26	23	20.54	0	0.00	20.45	23	26,110	0.09%
2019/04/25	0	0.00	13	20.60	20.60	-13	26,122	-0.05%
2019/04/24	0	0.00	7.3	20.47	20.50	-7.3	26,302	-0.03%
2019/04/23	1	20.40	1	20.45	20.45	0	26,286	0.00%
2019/04/22	2	20.48	3	20.47	20.45	-1	26,317	0.00%
2019/04/19	0	0.00	11	20.37	20.40	-11	26,539	-0.04%
2019/04/18	61	20.26	0	0.00	20.20	61	26,699	0.23%
2019/04/17	22	20.37	0.5	20.40	20.35	21.5	26,558	0.08%
2019/04/16	7.1	20.46	16	20.55	20.45	-8.9	26,322	-0.03%
2019/04/15	8	20.50	7.2	20.56	20.40	0.8	26,435	0.00%
2019/04/12	1	20.55	15	20.60	20.55	-14	26,754	-0.05%
2019/04/11	1.1	20.65	31	20.63	20.70	-29.9	26,867	-0.11%
2019/04/10	14	20.61	3	20.63	20.55	11	26,937	0.04%
2019/04/09	0	0.00	95.4	20.70	20.75	-95.4	27,013	-0.35%
2019/04/08	1	20.35	5	20.51	20.55	-4	26,910	-0.01%
2019/04/03	4	20.40	1	20.40	20.35	3	26,705	0.01%
2019/04/02	7	20.36	1	20.40	20.40	6	26,687	0.02%
2019/04/01	22	20.37	11.2	20.40	20.30	10.8	26,739	0.04%
2019/03/29	99	20.45	2	20.40	20.45	97	26,136	0.37%
2019/03/28	4	20.43	0	0.00	20.40	4	26,082	0.02%
2019/03/27	65	20.49	0	0.00	20.40	65	26,159	0.25%
2019/03/26	7	20.61	0	0.00	20.65	7	26,032	0.03%
2019/03/25	22	20.62	13.6	20.63	20.60	8.4	26,246	0.03%
2019/03/22	2	20.90	4	20.90	20.90	-2	26,262	-0.01%
2019/03/21	6	20.91	6	21.00	21.00	0	26,561	0.00%
2019/03/20	30	20.89	9.2	20.89	20.90	20.8	26,863	0.08%
2019/03/19	4	20.89	6	20.92	20.90	-2	27,412	-0.01%
2019/03/18	4	20.76	15.1	20.78	20.85	-11.1	27,481	-0.04%
2019/03/15	2	20.70	52	20.80	20.65	-50	27,712	-0.18%
2019/03/14	0	0.00	7	20.54	20.55	-7	27,247	-0.03%
2019/03/13	14	20.50	1	20.50	20.45	13	27,360	0.05%
2019/03/12	1	20.60	0	0.00	20.60	1	27,326	0.00%
2019/03/11	7	20.49	2	20.55	20.45	5	27,366	0.02%
2019/03/08	48	20.46	0	0.00	20.35	48	27,427	0.18%
2019/03/07	3.1	20.59	7.3	20.64	20.60	-4.2	27,577	-0.02%
2019/03/06	23	20.62	10	20.65	20.55	13	27,671	0.05%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	3	20.75	0	0.00	20.75	3	27,585	0.01%
2019/02/27	0	0.00	17	20.83	20.85	-17	27,417	-0.06%
2019/02/26	0	0.00	1	20.75	20.80	-1	27,282	0.00%
2019/02/25	3	20.70	0	0.00	20.75	3	27,137	0.01%
2019/02/22	2	20.70	0	0.00	20.75	2	26,958	0.01%
2019/02/21	0	0.00	15	20.67	20.75	-15	26,919	-0.06%
2019/02/20	8	20.48	19	20.50	20.55	-11	27,123	-0.04%
2019/02/19	40	20.45	4	20.48	20.45	36	27,327	0.13%
2019/02/18	7	20.52	5	20.47	20.45	2	27,517	0.01%
2019/02/15	17	20.49	2	20.45	20.45	15	27,909	0.05%
2019/02/14	9	20.61	0	0.00	20.60	9	28,469	0.03%
2019/02/13	3	20.58	7	20.64	20.60	-4	28,526	-0.01%
2019/02/12	31.9	20.38	3	20.45	20.55	28.9	28,385	0.10%
2019/02/11	4	20.48	15.3	20.55	20.45	-11.3	27,998	-0.04%
2019/01/30	0	0.00	5	20.64	20.70	-5	27,590	-0.02%
2019/01/29	24	20.47	0.1	20.60	20.55	23.9	27,382	0.09%
2019/01/28	12	20.65	1.1	20.65	20.70	10.9	27,299	0.04%
2019/01/25	30	20.60	16	20.54	20.60	14	27,101	0.05%
2019/01/24	2	20.35	3	20.45	20.40	-1	26,799	0.00%
2019/01/23	3	20.40	0	0.00	20.35	3	27,098	0.01%
2019/01/22	5	20.22	3	20.32	20.50	2	27,099	0.01%
2019/01/21	0	0.00	9	20.14	20.25	-9	26,915	-0.03%
2019/01/18	5	19.95	2.6	19.96	19.95	2.4	27,051	0.01%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	20	20.00	2	20.15	20.05	18	28,259	0.06%
2019/01/14	2	19.98	0	0.00	20.10	2	28,092	0.01%
2019/01/11	17	20.12	2	20.25	20.10	15	28,288	0.05%
2019/01/10	3	20.10	0	0.00	20.20	3	28,063	0.01%
2019/01/09	0	0.00	20.5	20.07	20.25	-20.5	27,976	-0.07%
2019/01/08	3	19.93	0	0.00	19.95	3	27,952	0.01%
2019/01/07	0	0.00	16	20.00	20.10	-16	28,441	-0.06%
2019/01/04	21	19.73	2	19.75	19.80	19	29,344	0.06%
2019/01/03	2	19.98	4	20.03	20.00	-2	30,352	-0.01%
2019/01/02	16	19.89	0	0.00	19.90	16	30,669	0.05%
2018/12/28	0	0.00	2	20.00	20.20	-2	30,755	-0.01%
2018/12/27	7	19.95	0	0.00	19.95	7	30,893	0.02%
2018/12/26	1	19.90	0	0.00	19.80	1	31,347	0.00%
2018/12/25	13	19.75	2	19.75	19.75	11	31,571	0.03%
2018/12/24	5	19.87	0	0.00	19.85	5	31,770	0.02%
2018/12/22	5	19.92	0	0.00	19.95	5	31,824	0.02%
2018/12/21	20	19.91	0	0.00	19.90	20	32,371	0.06%
2018/12/20	28	19.97	0	0.00	19.95	28	32,619	0.09%
2018/12/19	4	20.01	1	20.05	20.15	3	32,555	0.01%
2018/12/18	19	20.04	0	0.00	20.00	19	32,766	0.06%
2018/12/17	8	20.33	3	20.30	20.20	5	33,529	0.01%
2018/12/14	15	20.37	7	20.28	20.45	8	34,004	0.02%
2018/12/13	34	20.08	0	0.00	20.10	34	33,884	0.10%
2018/12/12	24	19.90	2	19.90	19.90	22	33,804	0.07%
2018/12/11	19	19.93	0	0.00	20.00	19	32,968	0.06%
2018/12/10	16	20.04	161	20.10	20.00	-145	32,772	-0.44%	大賣/鉅額交易
2018/12/07	33	20.22	0	0.00	20.20	33	32,513	0.10%
2018/12/06	3	20.23	1	20.30	20.35	2	32,465	0.01%
2018/12/05	16	20.48	0	0.00	20.45	16	32,426	0.05%
2018/12/04	50	20.65	1	20.65	20.65	49	32,496	0.15%
2018/12/03	10	20.71	30	20.78	20.70	-20	32,469	-0.06%
2018/11/30	20	20.45	1	20.45	20.45	19	32,270	0.06%
2018/11/29	20.1	20.49	10	20.70	20.40	10.1	31,986	0.03%
2018/11/28	10	20.50	1	20.50	20.60	9	31,806	0.03%
2018/11/27	9	20.53	3	20.50	20.60	6	31,712	0.02%
2018/11/26	11	20.85	2	20.90	20.65	9	31,800	0.03%
2018/11/23	3	20.53	0	0.00	20.50	3	31,676	0.01%
2018/11/22	7	20.73	0	0.00	20.70	7	31,618	0.02%
2018/11/21	10	20.82	12	20.81	20.85	-2	31,646	-0.01%
2018/11/20	16	21.04	10	21.00	21.00	6	31,556	0.02%
2018/11/19	51	21.00	5	21.15	21.35	46	31,507	0.15%
2018/11/16	0	0.00	11	20.96	21.10	-11	31,257	-0.04%
2018/11/15	32	20.61	3	20.78	20.70	29	30,961	0.09%
2018/11/14	17	20.74	0	0.00	20.70	17	30,812	0.06%
2018/11/13	57	20.79	4	20.85	20.90	53	30,538	0.17%
2018/11/12	1	21.15	10	21.10	21.10	-9	30,184	-0.03%
2018/11/09	12	21.03	1	21.00	21.15	11	30,503	0.04%
2018/11/08	5	21.00	2	21.15	21.20	3	30,660	0.01%
2018/11/07	15	20.85	11	20.95	21.00	4	30,638	0.01%
2018/11/06	0	0.00	2	20.80	20.75	-2	31,190	-0.01%
2018/11/05	3	20.52	0	0.00	20.75	3	31,357	0.01%
2018/11/02	20	20.48	3	20.53	20.80	17	31,507	0.05%
2018/11/01	2	20.40	0	0.00	20.35	2	31,652	0.01%
2018/10/31	8	20.26	21	20.32	20.65	-13	32,056	-0.04%
2018/10/30	32	19.90	0	0.00	19.95	32	31,843	0.10%
2018/10/29	11	19.83	0	0.00	19.80	11	32,258	0.03%
2018/10/26	24	19.92	0	0.00	19.90	24	32,467	0.07%
2018/10/25	19	19.95	2	20.00	19.90	17	32,549	0.05%
2018/10/24	12	20.51	19	20.61	20.40	-7	32,425	-0.02%
2018/10/23	5	20.90	5	20.90	20.95	0	31,694	0.00%
2018/10/22	3	21.15	2	21.20	21.10	1	31,566	0.00%
2018/10/19	2	20.85	0	0.00	21.15	2	32,037	0.01%
2018/10/18	11	21.10	0	0.00	21.15	11	31,970	0.03%
2018/10/17	27	21.18	1	21.30	21.05	26	32,056	0.08%
2018/10/16	20	21.35	0	0.00	21.15	20	32,242	0.06%
2018/10/15	1	21.45	0	0.00	21.20	1	32,038	0.00%
2018/10/12	1	21.60	8	21.00	21.70	-7	31,832	-0.02%
2018/10/11	51	21.69	95.6	21.61	21.15	-44.6	30,930	-0.14%
2018/10/09	2	22.80	22	22.83	22.75	-20	29,737	-0.07%
2018/10/08	3	22.60	8.1	22.50	22.55	-5.1	29,411	-0.02%
2018/10/05	12	22.63	16	22.66	22.70	-4	29,290	-0.01%
2018/10/04	14	22.39	5.6	22.84	22.95	8.4	29,177	0.03%
2018/10/03	0	0.00	61	22.33	22.50	-61	28,887	-0.21%
2018/10/02	14	22.54	52.1	22.51	22.60	-38.1	29,147	-0.13%
2018/10/01	1	22.80	37	22.98	22.95	-36	29,637	-0.12%
2018/09/28	2	22.85	17	22.93	23.00	-15	30,451	-0.05%
2018/09/27	4	22.94	39.7	22.84	23.00	-35.7	30,471	-0.12%
2018/09/26	0	0.00	3	22.53	22.40	-3	30,306	-0.01%
2018/09/25	1	22.45	30	22.45	22.60	-29	31,058	-0.09%
2018/09/21	13	22.24	91.5	22.35	22.45	-78.5	31,317	-0.25%
2018/09/20	22	22.12	26	22.00	22.15	-4	31,159	-0.01%
2018/09/19	12	21.63	49	21.73	21.80	-37	31,153	-0.12%
2018/09/18	8	21.51	13	21.54	21.55	-5	31,334	-0.02%
2018/09/17	4	21.40	0	0.00	21.45	4	31,536	0.01%
2018/09/14	8	21.22	44	21.35	21.40	-36	31,735	-0.11%
2018/09/13	9	21.11	0	0.00	21.20	9	31,826	0.03%
2018/09/12	8	21.31	8.8	21.15	21.20	-0.8	31,995	0.00%
2018/09/11	0	0.00	1	21.45	21.45	-1	32,145	0.00%
2018/09/10	1	21.30	2	21.23	21.30	-1	32,670	0.00%
2018/09/07	0	0.00	30	21.05	21.15	-30	33,066	-0.09%
2018/09/06	8	21.11	0	0.00	21.15	8	33,457	0.02%
2018/09/05	15	21.28	2	21.25	21.20	13	33,573	0.04%
2018/09/04	5	21.50	9	21.52	21.55	-4	33,601	-0.01%
2018/09/03	18	21.30	0	0.00	21.35	18	33,598	0.05%
2018/08/31	2	21.30	0	0.00	21.60	2	33,693	0.01%
2018/08/30	18	21.34	1	21.35	21.35	17	33,603	0.05%
2018/08/29	10	21.45	0	0.00	21.55	10	33,891	0.03%
2018/08/28	0.7	21.50	7	21.55	21.60	-6.3	34,008	-0.02%
2018/08/27	0	0.00	1	21.45	21.50	-1	34,035	0.00%
2018/08/24	0	0.00	1	21.45	21.45	-1	34,107	0.00%
2018/08/23	0.1	21.50	5	21.50	21.55	-4.9	35,043	-0.01%
2018/08/22	10	21.45	25	21.45	21.50	-15	35,855	-0.04%
2018/08/21	0	0.00	7	21.39	21.40	-7	35,721	-0.02%
2018/08/17	25	21.20	2	21.20	21.15	23	35,930	0.06%
2018/08/16	20	21.14	4	21.30	20.95	16	35,907	0.04%
2018/08/15	0.1	21.30	9	21.20	21.30	-8.9	35,832	-0.02%
2018/08/14	0	0.00	55	21.02	21.20	-55	35,891	-0.15%
2018/08/13	26	20.93	0	0.00	20.80	26	36,053	0.07%
2018/08/10	3.1	21.17	0	0.00	21.30	3.1	35,638	0.01%
2018/08/09	7	21.25	26	21.31	21.15	-19	35,807	-0.05%
2018/08/08	1	21.45	0	0.00	21.40	1	35,680	0.00%
2018/08/07	13	21.44	7	21.46	21.45	6	35,769	0.02%
2018/08/06	0	0.00	18	21.41	21.45	-18	35,645	-0.05%
2018/08/03	0	0.00	5	21.12	21.20	-5	36,403	-0.01%
2018/08/02	13	20.93	10	20.95	20.75	3	36,266	0.01%
2018/08/01	3	20.88	16	20.93	21.10	-13	36,116	-0.04%
2018/07/31	21.1	20.80	38	20.69	20.75	-16.9	35,911	-0.05%
2018/07/30	47	20.57	5	20.60	20.50	42	35,161	0.12%
2018/07/27	0	0.00	8.7	20.57	20.65	-8.7	35,318	-0.02%
2018/07/26	27	20.40	2.2	20.46	20.55	24.8	35,521	0.07%
2018/07/25	109.4	20.55	1	20.60	20.50	108.4	35,512	0.31%	大買/鉅額交易
2018/07/24	1	20.50	0	0.00	20.50	1	35,542	0.00%
2018/07/23	2	20.43	0	0.00	20.45	2	35,543	0.01%
2018/07/20	1	20.50	1	20.55	20.50	0	35,461	0.00%
2018/07/19	62	20.42	4	20.45	20.40	58	35,508	0.16%
2018/07/18	49	20.55	1	20.60	20.60	48	35,237	0.14%
2018/07/17	2	20.55	0	0.00	20.50	2	35,090	0.01%
2018/07/16	4	20.65	6	20.74	20.65	-2	35,177	-0.01%
2018/07/13	3	20.65	5	20.65	20.70	-2	35,561	-0.01%
2018/07/12	9	20.52	0	0.00	20.55	9	35,699	0.03%
2018/07/11	37	20.38	0	20.50	20.45	37	35,729	0.10%
2018/07/10	11	20.45	3	20.40	20.40	8	35,582	0.02%
2018/07/09	22.3	20.47	18.4	20.55	20.50	3.9	35,451	0.01%
2018/07/06	18	21.55	18	21.60	21.50	0	34,888	0.00%
2018/07/05	19	21.70	2	21.65	21.70	17	34,150	0.05%
2018/07/04	9	21.63	2	21.60	21.80	7	34,001	0.02%
2018/07/03	11	21.76	1	21.80	21.65	10	34,097	0.03%
2018/07/02	28	21.80	2	21.80	21.70	26	33,726	0.08%
2018/06/29	4	21.99	1	21.95	21.95	3	33,189	0.01%
2018/06/28	15	21.75	15.5	21.74	21.75	-0.5	32,256	0.00%
2018/06/27	21	21.88	3	21.92	21.90	18	31,673	0.06%
2018/06/26	1	21.90	1	21.90	21.75	0	31,466	0.00%
2018/06/25	0	0.00	1	21.90	21.75	-1	31,504	0.00%
2018/06/22	6	21.70	0	0.00	21.85	6	31,675	0.02%
2018/06/21	50	21.95	12	21.96	21.70	38	31,678	0.12%
2018/06/20	7	21.65	0	0.00	21.85	7	32,358	0.02%
2018/06/19	13	21.68	0	0.00	21.60	13	32,291	0.04%
2018/06/15	17	21.86	1	21.90	22.15	16	31,926	0.05%
2018/06/14	7	22.01	1	21.95	21.90	6	31,544	0.02%
2018/06/13	0	0.00	2	22.35	22.35	-2	31,192	-0.01%
2018/06/12	12	22.17	0	0.00	22.10	12	32,170	0.04%
2018/06/11	1	22.30	1	22.35	22.35	0	32,173	0.00%
2018/06/08	4	22.33	0	0.00	22.35	4	32,354	0.01%
2018/06/07	2	22.35	0	0.00	22.50	2	32,491	0.01%
2018/06/06	0	0.00	16	22.37	22.45	-16	32,693	-0.05%
2018/06/05	0	0.00	32	22.10	22.20	-32	32,579	-0.10%
2018/05/31	7	21.71	10	21.70	21.60	-3	33,175	-0.01%
2018/05/30	23	21.78	6	21.84	21.60	17	32,648	0.05%
2018/05/29	9	22.05	11	22.11	22.15	-2	32,291	-0.01%
2018/05/28	0	0.00	1	22.20	22.20	-1	32,740	0.00%
2018/05/23	11.1	22.14	5	22.10	22.15	6.1	33,524	0.02%
2018/05/22	0	0.00	63	22.20	22.15	-63	33,611	-0.19%
2018/05/21	12	22.12	12	22.18	22.15	0	33,968	0.00%
2018/05/17	0	0.00	1	22.10	22.05	-1	34,396	0.00%
2018/05/16	2	22.00	1.1	22.00	22.05	0.9	34,495	0.00%
2018/05/15	5	22.05	1	21.95	21.90	4	35,444	0.01%
2018/05/14	6	22.05	17	22.06	22.10	-11	36,559	-0.03%
2018/05/11	0	0.00	118	21.90	21.95	-118	36,817	-0.32%	大賣/鉅額交易
2018/05/09	0	0.00	27.6	21.44	21.45	-27.6	35,954	-0.08%
2018/05/08	1	21.35	5.9	21.24	21.35	-4.9	36,181	-0.01%
2018/05/07	11	21.10	0	0.00	21.10	11	36,271	0.03%
2018/05/04	29	21.06	0	0.00	21.05	29	36,765	0.08%
2018/05/03	25	21.09	0	0.00	21.10	25	37,037	0.07%
2018/05/02	13.1	21.17	0	0.00	21.15	13.1	37,884	0.03%
2018/04/30	1	21.30	3	21.32	21.25	-2	38,526	-0.01%
2018/04/27	1	21.30	1.2	21.27	21.35	-0.2	39,624	0.00%
2018/04/26	0	0.00	1	21.20	21.25	-1	39,821	0.00%
2018/04/25	1	21.15	0	0.00	21.40	1	39,885	0.00%
2018/04/24	3	21.27	0	0.00	21.30	3	40,058	0.01%
2018/04/23	10	21.35	2	21.40	21.35	8	40,177	0.02%
2018/04/20	0	0.00	2.6	21.51	21.55	-2.6	40,476	-0.01%
2018/04/19	0	0.00	28.1	21.62	21.70	-28.1	40,704	-0.07%
2018/04/18	2	21.48	3	21.33	21.50	-1	40,460	0.00%
2018/04/17	26	21.13	5	21.45	21.10	21	40,553	0.05%
2018/04/16	12	21.31	1	21.50	21.55	11	40,924	0.03%
2018/04/13	10	21.55	24	21.55	21.60	-14	41,291	-0.03%
2018/04/12	3	21.48	3	21.50	21.40	0	42,091	0.00%
2018/04/11	0	0.00	4	21.31	21.50	-4	42,407	-0.01%
2018/04/10	2	21.15	2.3	21.09	21.05	-0.3	42,605	0.00%
2018/04/09	5	20.93	6	21.16	21.00	-1	42,693	0.00%
2018/04/03	8	20.89	0	0.00	20.90	8	42,305	0.02%
2018/04/02	3.2	21.10	0	0.00	21.05	3.2	42,226	0.01%
2018/03/31	0	0.00	5	21.19	21.20	-5	42,394	-0.01%
2018/03/30	5	21.15	8	21.11	21.20	-3	42,684	-0.01%
2018/03/29	14	20.95	0	0.00	20.90	14	42,855	0.03%
2018/03/28	5.2	20.99	0	0.00	21.00	5.2	42,682	0.01%
2018/03/27	16	21.12	2	21.10	21.15	14	42,510	0.03%
2018/03/26	17	21.00	1	20.95	21.05	16	42,362	0.04%
2018/03/23	96	21.02	2.5	21.12	20.95	93.5	42,341	0.22%
2018/03/22	12.6	21.51	1	21.60	21.55	11.6	41,665	0.03%
2018/03/21	2	21.50	0.6	21.50	21.50	1.4	41,595	0.00%
2018/03/19	10.5	21.46	4	21.60	21.60	6.5	42,411	0.02%
2018/03/16	35	21.36	0	0.00	21.30	35	42,333	0.08%
2018/03/15	0	0.00	3	21.72	21.60	-3	41,350	-0.01%
2018/03/14	1	21.80	35	21.85	21.80	-34	41,261	-0.08%
2018/03/13	0	0.00	6.2	21.95	21.90	-6.2	41,012	-0.02%
2018/03/12	55	21.90	68.3	21.83	21.90	-13.3	40,888	-0.03%
2018/03/09	5	21.70	13	21.72	21.65	-8	41,045	-0.02%
2018/03/08	3	21.55	0	0.00	21.60	3	41,320	0.01%
2018/03/07	6	21.44	10	21.45	21.40	-4	41,693	-0.01%
2018/03/06	0	0.00	10	21.62	21.70	-10	41,997	-0.02%
2018/03/05	6	21.67	20	21.64	21.50	-14	42,307	-0.03%
2018/03/02	0	0.00	8	21.59	21.65	-8	41,960	-0.02%
2018/03/01	5	21.60	3	21.53	21.50	2	41,744	0.00%
2018/02/27	0	0.00	20	21.46	21.35	-20	41,174	-0.05%
2018/02/26	7	21.43	71	21.36	21.40	-64	40,717	-0.16%
2018/02/23	39	21.19	12	21.30	21.25	27	40,645	0.07%
2018/02/22	33	21.09	1	21.10	21.20	32	42,130	0.08%
2018/02/21	6	20.98	17	21.03	21.10	-11	42,643	-0.03%
2018/02/12	55	20.65	17.8	20.67	20.60	37.2	42,169	0.09%
2018/02/09	36	20.26	32	20.50	20.35	4	42,068	0.01%
2018/02/08	57	20.65	40	20.64	20.60	17	41,488	0.04%
2018/02/07	9	20.35	47	20.37	20.35	-38	41,165	-0.09%
2018/02/06	90	19.80	24	19.89	19.70	66	40,071	0.16%
2018/02/05	20	20.86	4	20.85	20.85	16	38,605	0.04%
2018/02/02	1	21.10	1	21.20	21.30	0	38,047	0.00%
2018/02/01	2.1	21.30	3.3	21.32	21.30	-1.2	37,838	0.00%
2018/01/31	66	21.13	10	21.00	21.30	56	37,489	0.15%
2018/01/30	1	21.20	0	21.10	21.10	1	37,024	0.00%
2018/01/29	54	21.34	2.6	21.38	21.20	51.4	36,554	0.14%
2018/01/26	2	21.15	2	21.15	21.15	0	35,918	0.00%
2018/01/25	11	21.21	15	21.22	21.30	-4	35,288	-0.01%
2018/01/24	18	20.93	6	20.94	21.05	12	34,288	0.03%
2018/01/23	22	21.33	10	21.30	21.30	12	33,227	0.04%
2018/01/22	5	21.85	6	21.85	21.85	-1	31,983	0.00%
2018/01/19	12	21.65	66	21.70	21.70	-54	31,896	-0.17%
2018/01/18	1	22.00	2	22.03	21.90	-1	31,753	0.00%
2018/01/17	1	22.00	3	21.92	22.00	-2	31,366	-0.01%
2018/01/15	4	22.04	34	22.05	22.15	-30	30,820	-0.10%
2018/01/12	4	21.73	17	21.64	21.75	-13	30,268	-0.04%
2018/01/11	6	21.76	39	21.58	21.70	-33	30,007	-0.11%
2018/01/10	11	21.65	55	21.47	21.70	-44	29,985	-0.15%
2018/01/09	3	21.32	20.2	21.35	21.40	-17.2	29,340	-0.06%
2018/01/08	16	21.38	43	21.36	21.50	-27	28,915	-0.09%
2018/01/05	0	0.00	16	20.76	20.90	-16	27,919	-0.06%
2018/01/04	3	20.62	3	20.68	20.65	0	27,726	0.00%
2018/01/03	12	20.55	10	20.60	20.65	2	27,627	0.01%
2018/01/02	2	20.43	0	0.00	20.45	2	27,589	0.01%