中信金 (2891)-富邦-內湖券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
31.15
漲跌
▲0.15
漲幅
+0.48%
成交量
18,875張
產業
上市金融類股
2795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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	31.25	10	31.40	31.15	-6	40,402	-0.01%
2024/04/25	4.4	31.10	0.1	31.05	31.00	4.3	40,831	0.01%
2024/04/24	25	31.78	9	31.99	31.45	16	41,070	0.04%
2024/04/23	0	0.00	2.1	31.68	31.55	-2.1	41,790	0.00%
2024/04/22	0	0.00	19	31.42	31.35	-19	42,071	-0.05%
2024/04/19	57.3	30.86	5	31.13	31.00	52.3	41,661	0.13%
2024/04/18	3	31.72	4	31.74	31.70	-1	41,147	0.00%
2024/04/17	3.3	31.30	2.2	31.47	31.50	1.1	40,960	0.00%
2024/04/16	32.5	31.36	15.7	31.25	30.95	16.8	40,923	0.04%
2024/04/15	1.2	31.92	14.5	31.69	31.95	-13.3	40,429	-0.03%
2024/04/12	7.2	31.79	12	31.80	31.75	-4.8	40,770	-0.01%
2024/04/11	1	31.65	2	31.75	31.95	-1	40,863	0.00%
2024/04/10	5.3	32.17	0.2	32.45	31.85	5.1	41,139	0.01%
2024/04/09	2	32.08	15	32.12	32.15	-13	41,635	-0.03%
2024/04/08	3	31.73	10	32.25	32.05	-7	41,979	-0.02%
2024/04/03	4	31.53	1	31.80	31.45	3	41,810	0.01%
2024/04/02	4.1	31.77	6.6	31.80	31.80	-2.6	41,734	-0.01%
2024/04/01	21.6	32.06	5	31.95	31.65	16.6	41,763	0.04%
2024/03/29	26	32.52	72	32.76	33.05	-46	41,294	-0.11%
2024/03/28	8.2	32.35	17	32.39	32.40	-8.8	40,295	-0.02%
2024/03/27	14	32.17	31.9	32.28	32.60	-17.9	39,833	-0.04%
2024/03/26	1.2	31.84	14	31.80	31.80	-12.8	39,715	-0.03%
2024/03/25	9	31.79	4	31.85	31.70	5	40,159	0.01%
2024/03/22	3.3	32.57	213.1	31.88	31.90	-209.9	40,539	-0.52%	大賣/鉅額交易
2024/03/21	3.7	31.60	45.5	31.96	31.95	-41.8	40,415	-0.10%
2024/03/20	27.7	31.37	8	31.47	31.25	19.7	40,546	0.05%
2024/03/19	20	31.40	36	31.75	31.75	-16	40,945	-0.04%
2024/03/18	20.7	31.40	2	31.50	31.50	18.7	40,987	0.05%
2024/03/15	36.3	31.55	31	31.73	31.75	5.3	41,028	0.01%
2024/03/14	20.1	31.99	128.1	31.98	32.00	-108	40,281	-0.27%	大賣/鉅額交易
2024/03/13	25	31.67	206.7	30.97	31.85	-181.7	40,118	-0.45%	大賣/鉅額交易
2024/03/12	6.1	30.13	13.7	30.40	30.45	-7.6	38,730	-0.02%
2024/03/11	0.1	30.05	19	30.27	30.30	-18.9	38,819	-0.05%
2024/03/08	6.2	30.07	250.9	30.03	30.20	-244.8	38,852	-0.63%	大賣/鉅額交易
2024/03/07	17	29.55	65	29.69	29.80	-48	38,308	-0.13%
2024/03/06	10.3	29.45	95	29.50	29.50	-84.8	38,080	-0.22%
2024/03/05	3.7	29.11	22	29.13	29.15	-18.3	38,671	-0.05%
2024/03/04	3	29.02	18	29.18	29.20	-15	39,027	-0.04%
2024/03/01	14.1	29.20	5	29.26	29.05	9.1	39,567	0.02%
2024/02/29	2	29.10	11.8	29.27	29.40	-9.8	39,774	-0.02%
2024/02/27	12.1	29.01	24.1	29.13	29.00	-12	39,506	-0.03%
2024/02/26	5	29.04	6	29.15	29.10	-1	39,708	0.00%
2024/02/23	5	29.07	7.5	29.24	28.90	-2.4	39,946	-0.01%
2024/02/22	0.2	29.05	16.1	29.18	29.30	-16	40,476	-0.04%
2024/02/21	7	28.89	77	28.97	28.95	-70	40,628	-0.17%
2024/02/20	3	28.78	31	28.88	29.00	-28	40,852	-0.07%
2024/02/19	2	28.55	22.1	28.52	28.70	-20.1	41,036	-0.05%
2024/02/16	7.5	28.33	0.7	28.31	28.25	6.9	41,940	0.02%
2024/02/15	7.1	28.36	6.2	28.40	28.40	0.9	42,544	0.00%
2024/02/05	9.1	28.21	9.3	28.25	28.15	-0.3	42,264	0.00%
2024/02/02	13.2	28.30	1	28.30	28.30	12.2	42,121	0.03%
2024/02/01	0	0.00	29	28.58	28.65	-29	41,868	-0.07%
2024/01/31	3	28.40	10	28.32	28.45	-7	41,496	-0.02%
2024/01/30	0.2	28.40	0	28.45	28.40	0.1	41,448	0.00%
2024/01/29	7.1	28.48	3	28.53	28.50	4	41,631	0.01%
2024/01/26	7.1	28.30	90.3	28.44	28.50	-83.2	42,284	-0.20%
2024/01/25	0.1	28.03	14	28.19	28.15	-13.9	41,874	-0.03%
2024/01/24	8.1	27.94	4	27.95	28.00	4.1	41,763	0.01%
2024/01/23	2.2	27.98	4	28.11	28.10	-1.8	41,710	0.00%
2024/01/22	0	0.00	18.5	28.04	28.20	-18.5	41,516	-0.04%
2024/01/19	2.7	27.79	2	27.80	27.90	0.7	41,418	0.00%
2024/01/18	11	27.61	4.3	27.60	27.85	6.8	41,266	0.02%
2024/01/17	16	27.58	39.2	27.59	27.55	-23.2	40,993	-0.06%
2024/01/16	25.4	27.92	2	27.80	27.95	23.4	40,075	0.06%
2024/01/15	0.1	28.32	2	28.18	28.15	-1.9	39,622	0.00%
2024/01/12	2.5	28.07	0	0.00	28.05	2.5	40,082	0.01%
2024/01/11	2.2	28.25	3	28.32	28.35	-0.8	40,188	0.00%
2024/01/10	6.1	27.93	4	28.08	28.05	2.1	40,432	0.01%
2024/01/09	11	28.16	49	28.21	28.10	-38	40,259	-0.09%
2024/01/08	0	0.00	25	28.40	28.40	-25	40,118	-0.06%
2024/01/05	1.1	28.10	3	28.10	28.10	-2	39,708	0.00%
2024/01/04	2	28.10	10	28.19	28.15	-8	39,981	-0.02%
2024/01/03	20.1	28.01	31	28.16	28.20	-10.9	40,301	-0.03%
2024/01/02	37	28.10	20	28.10	28.35	17	39,794	0.04%
2023/12/29	16.1	28.20	4	28.22	28.35	12.1	39,694	0.03%
2023/12/28	17	28.13	9.3	28.18	28.40	7.7	40,119	0.02%
2023/12/27	9	27.92	23.4	27.94	28.10	-14.4	39,994	-0.04%
2023/12/26	8	27.93	24	28.01	28.00	-16	39,736	-0.04%
2023/12/25	6	27.69	1.2	27.88	27.85	4.8	39,749	0.01%
2023/12/22	7	27.64	2	27.63	27.75	5	39,841	0.01%
2023/12/21	7.4	27.57	1	27.55	27.85	6.4	39,823	0.02%
2023/12/20	30.4	27.77	1.3	27.76	27.80	29.1	39,621	0.07%
2023/12/19	9.2	27.99	50	28.04	28.25	-40.8	39,245	-0.10%
2023/12/18	21	28.19	24.4	28.20	28.25	-3.4	39,215	-0.01%
2023/12/15	119.3	28.26	24	28.32	28.15	95.3	39,079	0.24%	大買/
2023/12/14	26.5	28.16	40.3	28.29	28.45	-13.8	38,507	-0.04%
2023/12/13	1.1	27.95	20	27.85	27.95	-18.9	37,644	-0.05%
2023/12/12	30	27.50	7.2	27.52	27.60	22.9	37,938	0.06%
2023/12/11	4	27.28	3	27.20	27.40	1	37,935	0.00%
2023/12/08	10	27.27	295	27.38	27.50	-285	37,985	-0.75%	大賣/鉅額交易
2023/12/07	15	26.83	1.1	26.86	26.85	14	37,292	0.04%
2023/12/06	0	0.00	10	27.00	27.10	-10	37,464	-0.03%
2023/12/05	61.4	26.67	9	26.66	26.75	52.4	37,353	0.14%
2023/12/04	18	26.92	10.1	26.90	26.90	7.9	37,050	0.02%
2023/12/01	43	27.06	0	0.00	26.95	43	36,998	0.12%
2023/11/30	0.1	27.00	31.9	27.10	27.35	-31.8	36,882	-0.09%
2023/11/29	7.5	26.95	3	26.90	26.85	4.5	35,893	0.01%
2023/11/28	2	27.23	24	27.25	27.15	-22	35,403	-0.06%
2023/11/27	23	26.78	5	26.75	26.70	18	35,110	0.05%
2023/11/24	21	26.70	0	0.00	26.75	21	34,855	0.06%
2023/11/23	41.6	26.92	18.5	26.85	26.85	23.1	34,580	0.07%
2023/11/22	9	26.99	37.8	27.10	27.20	-28.8	34,138	-0.08%
2023/11/21	9	26.94	28	27.08	27.05	-19	33,878	-0.06%
2023/11/20	10.3	26.65	82	26.82	26.85	-71.7	33,355	-0.21%
2023/11/17	9.7	26.78	23	26.86	26.85	-13.3	33,129	-0.04%
2023/11/16	23	26.78	54.2	26.70	26.85	-31.2	33,127	-0.09%
2023/11/15	5.1	26.42	144.5	26.66	26.80	-139.4	32,938	-0.42%	大賣/鉅額交易
2023/11/14	16	26.08	60	26.06	26.15	-44	32,064	-0.14%
2023/11/13	4	25.63	20	25.64	25.60	-16	32,148	-0.05%
2023/11/10	10	25.44	69	25.44	25.50	-59	32,748	-0.18%
2023/11/09	7	25.35	13.1	25.30	25.35	-6.1	33,119	-0.02%
2023/11/08	6	25.11	8	25.21	25.10	-2	33,673	-0.01%
2023/11/07	9.2	25.09	0	0.00	25.15	9.2	33,742	0.03%
2023/11/06	29	25.35	65.7	25.38	25.30	-36.7	33,942	-0.11%
2023/11/03	4	24.93	30.7	25.14	25.35	-26.7	34,020	-0.08%
2023/11/02	3	24.65	1	24.70	24.70	2	33,840	0.01%
2023/11/01	11	24.40	0	0.00	24.35	11	34,213	0.03%
2023/10/31	68	24.30	10	24.30	24.35	58	35,314	0.16%
2023/10/30	12.5	24.35	0.5	24.40	24.35	12	36,096	0.03%
2023/10/27	7	24.55	12	24.69	24.60	-5	36,463	-0.01%
2023/10/26	6.7	24.44	5	24.45	24.35	1.7	36,899	0.00%
2023/10/25	2.1	24.65	1.5	24.65	24.65	0.6	36,740	0.00%
2023/10/24	16.1	24.33	2.6	24.43	24.45	13.5	36,657	0.04%
2023/10/23	21.4	24.41	0	0.00	24.35	21.4	36,617	0.06%
2023/10/20	31.4	24.48	33	24.34	24.65	-1.6	36,642	0.00%
2023/10/19	3	24.93	0	0.00	24.85	3	36,495	0.01%
2023/10/18	11.2	24.99	16.5	25.13	25.15	-5.4	36,784	-0.01%
2023/10/17	18.2	25.12	5	25.06	25.15	13.2	36,806	0.04%
2023/10/16	8.1	25.11	15	25.25	25.35	-6.9	37,220	-0.02%
2023/10/13	20.2	25.06	5	25.05	25.15	15.2	37,555	0.04%
2023/10/12	8	24.97	74	25.08	25.20	-66	38,011	-0.17%
2023/10/11	6	24.67	68.2	24.81	24.90	-62.2	37,994	-0.16%
2023/10/06	15	24.25	37	24.25	24.25	-22	37,359	-0.06%
2023/10/05	1	23.80	7	23.99	24.10	-6	37,413	-0.02%
2023/10/04	124.7	23.83	0	0.00	23.70	124.7	37,241	0.33%	大買/鉅額交易
2023/10/03	21.6	24.24	2	24.25	24.20	19.6	36,707	0.05%
2023/10/02	19	24.50	6	24.50	24.50	13	36,681	0.04%
2023/09/28	5	24.45	12.3	24.49	24.50	-7.3	37,388	-0.02%
2023/09/27	11.7	24.37	0	0.00	24.40	11.7	37,331	0.03%
2023/09/26	17.2	24.47	5	24.55	24.55	12.2	37,243	0.03%
2023/09/25	24	24.51	0	0.00	24.60	24	37,073	0.06%
2023/09/22	43.7	24.23	4.5	24.31	24.25	39.2	37,010	0.11%
2023/09/21	73.6	24.32	2	24.70	24.35	71.6	36,646	0.20%
2023/09/20	9	24.82	3.3	25.00	24.85	5.8	36,037	0.02%
2023/09/19	3	24.97	10	24.99	24.95	-7	35,721	-0.02%
2023/09/18	17	24.69	0	0.00	24.95	17	35,670	0.05%
2023/09/15	36.9	24.71	1	24.65	24.85	35.9	35,673	0.10%
2023/09/14	6.1	24.86	4	24.86	25.00	2.1	34,978	0.01%
2023/09/13	8.6	24.39	12	24.47	24.70	-3.4	34,861	-0.01%
2023/09/12	8.4	24.23	11	24.29	24.35	-2.6	35,158	-0.01%
2023/09/11	3	24.13	15.2	24.14	24.25	-12.2	35,157	-0.03%
2023/09/08	12.1	23.97	22.1	23.98	24.05	-9.9	35,079	-0.03%
2023/09/07	31	23.61	0	0.00	23.60	31	35,101	0.09%
2023/09/06	17.7	23.72	2	23.65	23.65	15.7	35,328	0.04%
2023/09/05	7.1	23.94	20	24.04	24.00	-12.9	35,773	-0.04%
2023/09/04	12.2	23.78	10	23.93	23.95	2.2	35,972	0.01%
2023/09/01	25.1	23.80	0	0.00	23.80	25.1	36,246	0.07%
2023/08/31	21.5	23.74	0	0.00	23.85	21.5	36,367	0.06%
2023/08/30	6	23.92	5	24.00	23.90	1	36,238	0.00%
2023/08/29	20	23.82	0	0.00	24.00	20	36,282	0.06%
2023/08/28	2	23.65	4.2	23.71	23.80	-2.2	36,345	-0.01%
2023/08/25	57.1	23.61	4.1	23.63	23.50	53	37,283	0.14%
2023/08/24	2	23.70	18	23.86	23.85	-16	37,333	-0.04%
2023/08/23	5	23.73	5	23.73	23.70	0	37,180	0.00%
2023/08/22	62.2	23.57	5	23.62	23.55	57.2	37,194	0.15%
2023/08/21	46.1	23.86	30	23.77	23.85	16.1	36,888	0.04%
2023/08/18	21.8	23.50	9.8	23.64	23.35	12	36,736	0.03%
2023/08/17	52.7	23.03	11	22.97	23.25	41.7	36,714	0.11%
2023/08/16	91	23.33	33	23.39	23.40	58	36,242	0.16%
2023/08/15	54.6	23.99	4	24.04	23.90	50.6	35,831	0.14%
2023/08/14	38.8	24.25	16	24.25	24.30	22.8	35,662	0.06%
2023/08/11	4	24.99	8	25.04	24.90	-4.1	35,686	-0.01%
2023/08/10	9.9	24.76	5	24.80	24.90	4.9	35,825	0.01%
2023/08/09	38.5	24.61	2	24.85	24.80	36.5	35,631	0.10%
2023/08/08	55.1	24.56	3	24.57	24.60	52.1	35,307	0.15%
2023/08/07	66.5	24.71	1.3	24.69	24.60	65.2	34,790	0.19%
2023/08/04	61.2	24.69	3.4	24.75	24.60	57.8	34,284	0.17%
2023/08/02	17.8	26.07	19.1	26.03	26.15	-1.3	33,138	0.00%
2023/08/01	5.1	26.18	7	26.41	26.25	-1.9	32,438	-0.01%
2023/07/31	22	26.32	8	26.39	26.25	14	31,924	0.04%
2023/07/28	9.4	26.36	0	0.00	26.35	9.4	31,380	0.03%
2023/07/27	6	26.58	12	26.63	26.60	-6	31,388	-0.02%
2023/07/26	2.2	26.32	42	26.52	26.50	-39.8	31,543	-0.13%
2023/07/25	3	26.30	33.4	26.33	26.35	-30.4	31,479	-0.10%
2023/07/24	12.4	26.14	9	26.12	26.10	3.4	31,318	0.01%
2023/07/21	1	26.45	148	26.50	26.45	-147	30,989	-0.47%	大賣/鉅額交易
2023/07/20	0	26.05	2	26.20	26.20	-2	30,342	-0.01%
2023/07/19	6.1	26.14	15	26.09	26.05	-8.9	29,714	-0.03%
2023/07/18	2.2	26.15	26.1	26.07	26.25	-23.9	29,118	-0.08%
2023/07/17	0	0.00	32	26.00	26.15	-32	28,487	-0.11%
2023/07/14	4	25.20	17	25.28	25.40	-13	27,827	-0.05%
2023/07/13	21	24.95	28.3	25.14	24.90	-7.3	27,228	-0.03%
2023/07/12	3	25.02	2.5	25.04	25.15	0.5	27,253	0.00%
2023/07/11	0	0.00	6	24.94	24.95	-6	27,101	-0.02%
2023/07/10	1	24.55	5	24.51	24.50	-4	27,102	-0.01%
2023/07/07	5	24.23	2	24.45	24.60	3	27,058	0.01%
2023/07/06	13.9	24.53	8	24.39	24.50	5.9	27,061	0.02%
2023/07/05	0	0.00	1	24.95	24.95	-1	26,339	0.00%
2023/07/04	3	24.92	0	0.00	24.85	3	26,214	0.01%
2023/07/03	3	25.02	4	25.08	25.10	-1	26,297	0.00%
2023/06/30	1.1	24.95	2	25.10	24.85	-0.9	26,497	0.00%
2023/06/29	2	24.80	0	0.00	24.90	2	26,452	0.01%
2023/06/28	2	24.70	1.9	24.87	25.00	0.1	26,495	0.00%
2023/06/27	9.6	24.78	13.1	24.84	24.75	-3.5	26,487	-0.01%
2023/06/26	8.3	24.95	18.3	25.16	24.95	-10	26,395	-0.04%
2023/06/21	0	0.00	9	25.07	25.10	-9	26,351	-0.03%
2023/06/20	3	24.95	47	24.95	25.05	-44	26,306	-0.17%
2023/06/19	0	24.65	13.1	24.93	25.05	-13.1	26,356	-0.05%
2023/06/16	4	24.63	100	24.70	24.55	-96	26,527	-0.36%
2023/06/15	4.6	24.63	30.2	24.70	24.70	-25.6	26,373	-0.10%
2023/06/14	0.1	24.80	0.5	24.80	24.75	-0.4	27,373	0.00%
2023/06/13	3	24.80	10	24.95	24.80	-7	28,420	-0.02%
2023/06/12	36	24.93	9	25.06	24.80	27	28,709	0.09%
2023/06/09	1	24.95	88	25.13	25.20	-87	29,323	-0.30%
2023/06/08	1.1	24.55	2	24.55	24.65	-0.9	28,992	0.00%
2023/06/07	24	24.50	65	24.55	24.60	-41	29,102	-0.14%
2023/06/06	7	24.45	0	0.00	24.45	7	29,120	0.02%
2023/06/05	56	24.54	29	24.55	24.45	27	29,340	0.09%
2023/06/02	5	24.25	2	24.30	24.30	3	29,560	0.01%
2023/06/01	3.5	24.31	28.5	24.37	24.30	-25	29,602	-0.08%
2023/05/31	14.4	24.34	5	24.55	24.30	9.4	29,580	0.03%
2023/05/30	17	24.55	49.2	24.55	24.50	-32.2	28,817	-0.11%
2023/05/29	3	24.40	20	24.31	24.40	-17	28,781	-0.06%
2023/05/26	13.2	23.97	12.2	24.14	24.10	1	29,081	0.00%
2023/05/25	38.3	24.19	10	24.16	24.10	28.3	28,947	0.10%
2023/05/24	41.1	24.40	6	24.40	24.50	35.1	28,934	0.12%
2023/05/23	25.2	24.48	46	24.56	24.60	-20.8	28,789	-0.07%
2023/05/22	1	24.55	5	24.51	24.55	-4	28,536	-0.01%
2023/05/19	4	24.18	53	24.34	24.40	-49	28,329	-0.17%
2023/05/18	39	24.05	70	24.04	24.10	-31	28,064	-0.11%
2023/05/17	19.2	23.80	54	23.83	23.80	-34.8	28,059	-0.12%
2023/05/16	8	23.45	41.1	23.45	23.55	-33.1	27,711	-0.12%
2023/05/15	8	23.16	6	23.18	23.35	2	27,531	0.01%
2023/05/12	783	23.20	1	23.35	23.10	782	27,525	2.84%	大買/鉅額交易
2023/05/11	22	23.26	2	23.28	23.30	20	27,439	0.07%
2023/05/10	9.6	23.23	6	23.20	23.30	3.6	27,382	0.01%
2023/05/09	11.2	23.25	14	23.29	23.30	-2.8	27,491	-0.01%
2023/05/08	1	23.30	88	23.29	23.35	-87	27,613	-0.32%
2023/05/05	6.4	23.00	5	23.05	23.05	1.4	27,653	0.01%
2023/05/04	0	0.00	14.5	23.09	23.10	-14.5	28,121	-0.05%
2023/05/03	11.2	22.90	3	22.97	22.95	8.2	28,317	0.03%
2023/05/02	0.9	22.85	93.3	22.80	22.90	-92.5	28,638	-0.32%
2023/04/28	10	22.41	6	22.56	22.60	4	29,309	0.01%
2023/04/27	44.7	22.39	1	22.45	22.40	43.7	29,437	0.15%
2023/04/26	2.1	22.30	2	22.40	22.45	0.1	29,546	0.00%
2023/04/25	1	22.40	50.1	22.49	22.35	-49	29,622	-0.17%
2023/04/24	0.3	22.45	22	22.40	22.45	-21.8	29,609	-0.07%
2023/04/21	1.1	22.30	23	22.25	22.30	-21.9	29,753	-0.07%
2023/04/20	15.1	22.32	0	0.00	22.35	15.1	29,896	0.05%
2023/04/19	0	0.00	2	22.48	22.45	-2	30,494	-0.01%
2023/04/18	1	22.40	1	22.45	22.40	0	30,543	0.00%
2023/04/17	5	22.47	14	22.48	22.50	-9	31,004	-0.03%
2023/04/14	2	22.45	24.5	22.49	22.50	-22.5	30,952	-0.07%
2023/04/13	0.1	22.30	10.8	22.22	22.30	-10.7	30,912	-0.03%
2023/04/12	4	22.00	3	21.95	22.00	1	30,712	0.00%
2023/04/11	2.8	21.75	1.7	21.82	21.85	1.1	30,671	0.00%
2023/04/10	5.1	21.79	31	21.75	21.80	-25.9	30,480	-0.08%
2023/04/07	3.1	21.68	1	21.70	21.70	2.1	30,451	0.01%
2023/04/06	15	21.68	0	0.00	21.70	15	30,326	0.05%
2023/03/31	2	21.83	11	21.86	21.85	-9	30,257	-0.03%
2023/03/30	111	21.65	0.2	21.70	21.65	110.8	30,650	0.36%	大買/鉅額交易
2023/03/29	0	0.00	5	21.70	21.70	-5	31,339	-0.02%
2023/03/28	3.1	21.52	0	0.00	21.50	3.1	32,113	0.01%
2023/03/27	8.1	21.43	3.1	21.50	21.45	5	32,846	0.02%
2023/03/24	25.4	21.41	3	21.45	21.40	22.4	34,098	0.07%
2023/03/23	14	21.29	106.1	21.45	21.55	-92.1	34,348	-0.27%	大賣/
2023/03/22	57.1	21.38	43.3	21.31	21.35	13.8	34,662	0.04%
2023/03/21	23.2	21.06	13	21.17	21.05	10.2	34,799	0.03%
2023/03/20	36.1	20.89	15	20.90	21.00	21.1	34,685	0.06%
2023/03/17	202.4	20.93	2	20.95	20.85	200.4	34,460	0.58%	大買/鉅額交易
2023/03/16	137.1	21.01	37	21.07	20.90	100.1	33,537	0.30%	大買/
2023/03/15	74.3	21.69	20	21.75	21.55	54.3	33,106	0.16%
2023/03/14	60	21.80	1	21.80	21.70	59	33,006	0.18%
2023/03/13	27.5	22.18	22	22.12	22.20	5.5	32,321	0.02%
2023/03/10	30	22.29	17.8	22.28	22.25	12.2	32,225	0.04%
2023/03/09	15.2	22.56	0	0.00	22.50	15.2	32,297	0.05%
2023/03/08	7.2	22.51	1	22.70	22.75	6.2	33,172	0.02%
2023/03/07	2.1	22.60	1	22.70	22.65	1.1	33,327	0.00%
2023/03/06	12	22.58	4	22.60	22.55	8	33,101	0.02%
2023/03/03	7.4	22.46	15	22.45	22.40	-7.6	33,055	-0.02%
2023/03/02	17.2	22.50	0	0.00	22.55	17.2	33,368	0.05%
2023/03/01	6.6	22.70	0	0.00	22.70	6.6	34,039	0.02%
2023/02/24	10	22.81	1	22.90	22.75	9	34,090	0.03%
2023/02/23	45.3	22.90	8	22.90	22.85	37.3	34,022	0.11%
2023/02/22	1.2	22.65	5	22.80	22.80	-3.8	34,302	-0.01%
2023/02/21	15.4	22.79	10	22.75	22.80	5.4	34,319	0.02%
2023/02/20	2	22.95	11	22.91	22.95	-9	34,675	-0.03%
2023/02/17	24	22.75	7	22.73	22.75	17	35,011	0.05%
2023/02/16	13	22.76	0	0.00	22.70	13	35,347	0.04%
2023/02/15	17	22.74	1	22.85	22.55	16	35,906	0.04%
2023/02/14	23	22.77	25.2	22.97	22.90	-2.2	35,542	-0.01%
2023/02/13	17.6	22.43	14	22.71	22.75	3.6	35,761	0.01%
2023/02/10	13	22.35	5	22.40	22.45	8	35,821	0.02%
2023/02/09	7	22.31	0	0.00	22.30	7	35,978	0.02%
2023/02/08	8.1	22.38	11	22.35	22.40	-2.9	35,999	-0.01%
2023/02/07	7	22.36	0.3	22.50	22.30	6.7	36,182	0.02%
2023/02/06	6.1	22.41	2	22.50	22.35	4.1	36,204	0.01%
2023/02/03	32.2	22.40	15	22.43	22.40	17.2	36,347	0.05%
2023/02/02	42.8	22.52	21	22.59	22.50	21.8	36,284	0.06%
2023/02/01	35.1	22.70	8	22.70	22.75	27.1	35,941	0.08%
2023/01/31	28.1	22.99	0	0.00	22.85	28.1	35,988	0.08%
2023/01/30	19.1	23.08	1	23.35	23.20	18.1	35,795	0.05%
2023/01/17	1	23.00	14	23.15	23.20	-13	35,026	-0.04%
2023/01/16	2	23.00	4.1	23.16	23.05	-2.1	35,085	-0.01%
2023/01/13	13	22.95	2	22.95	22.80	11	35,071	0.03%
2023/01/12	7.4	23.05	0	0.00	22.90	7.4	35,746	0.02%
2023/01/11	14	23.07	10	23.05	23.10	4	36,145	0.01%
2023/01/10	6.2	23.07	22	22.87	23.15	-15.8	36,281	-0.04%
2023/01/09	6	22.96	104	22.95	23.15	-98	36,241	-0.27%	大賣/
2023/01/05	5	22.47	18	22.54	22.60	-13	36,911	-0.04%
2023/01/04	2	22.28	18.2	22.26	22.35	-16.2	36,655	-0.04%
2023/01/03	8	21.98	2	22.20	22.15	6	37,051	0.02%
2022/12/30	21	22.25	0	0.00	22.10	21	37,123	0.06%
2022/12/29	3.1	21.85	1	22.00	21.90	2.1	37,390	0.01%
2022/12/28	5	22.05	20	22.17	22.15	-15	37,930	-0.04%
2022/12/27	6	22.25	5	22.20	22.25	1	38,289	0.00%
2022/12/26	0	0.00	0.8	22.10	22.10	-0.8	38,927	0.00%
2022/12/23	7	21.80	0	0.00	21.90	7	40,064	0.02%
2022/12/22	5.3	21.97	0.1	22.00	22.15	5.2	40,898	0.01%
2022/12/21	18.4	21.74	19	21.90	21.70	-0.6	41,362	0.00%
2022/12/20	71.1	21.92	10	21.94	21.90	61.1	41,361	0.15%
2022/12/19	18	22.12	0	0.00	22.05	18	40,751	0.04%
2022/12/16	20	22.45	2	22.70	22.25	18	40,189	0.04%
2022/12/15	13.1	22.63	3	22.80	22.75	10.1	39,518	0.03%
2022/12/14	0	0.00	4	23.00	22.90	-4	39,290	-0.01%
2022/12/13	1.1	22.82	0	0.00	22.70	1.1	38,999	0.00%
2022/12/12	0	0.00	10	22.76	22.90	-10	38,858	-0.03%
2022/12/09	17.1	22.72	1	22.70	22.70	16.1	39,501	0.04%
2022/12/08	23	22.80	0	0.00	22.80	23	39,500	0.06%
2022/12/07	3	22.50	30.2	23.09	23.05	-27.2	39,805	-0.07%
2022/12/06	5	22.68	13.3	22.66	22.40	-8.3	39,379	-0.02%
2022/12/05	3	22.83	29.1	22.81	22.75	-26.1	39,214	-0.07%
2022/12/02	3.1	22.65	13	22.57	22.50	-9.9	39,140	-0.03%
2022/12/01	30.1	23.04	0	0.00	22.60	30.1	39,480	0.08%
2022/11/30	3	23.07	7.5	23.08	23.00	-4.5	39,128	-0.01%
2022/11/29	4.1	22.59	19.3	22.73	22.85	-15.2	38,153	-0.04%
2022/11/28	4.5	22.27	6	22.17	22.20	-1.5	37,723	0.00%
2022/11/25	7	22.46	10	22.48	22.40	-3	37,853	-0.01%
2022/11/24	5.7	22.44	2	22.55	22.45	3.7	38,158	0.01%
2022/11/23	5	22.45	28.2	22.46	22.55	-23.2	38,123	-0.06%
2022/11/22	1	21.30	15	21.58	21.65	-14	37,540	-0.04%
2022/11/21	2.7	21.30	0.5	21.45	21.40	2.2	37,520	0.01%
2022/11/18	9.2	21.34	1	21.45	21.40	8.2	37,471	0.02%
2022/11/17	5	21.57	2	21.65	21.65	3	37,576	0.01%
2022/11/16	4	21.93	7	22.01	21.80	-3	37,739	-0.01%
2022/11/15	8	21.84	2	21.93	22.00	6	37,538	0.02%
2022/11/14	8	21.86	7.5	21.94	21.70	0.5	37,461	0.00%
2022/11/11	1.2	21.74	17.2	21.84	21.85	-16.1	37,305	-0.04%
2022/11/10	4.1	21.13	10	21.09	21.15	-5.9	37,003	-0.02%
2022/11/09	15.6	21.12	3	21.20	21.20	12.6	37,240	0.03%
2022/11/08	12	21.49	2	21.53	21.55	10	36,802	0.03%
2022/11/07	1	21.30	14	21.28	21.45	-13	36,762	-0.04%
2022/11/04	2.1	20.64	8	20.63	20.90	-5.9	36,886	-0.02%
2022/11/03	16.3	20.55	1	20.65	20.55	15.3	37,187	0.04%
2022/11/02	28.1	20.87	0	0.00	20.85	28.1	37,302	0.08%
2022/11/01	2.1	20.90	29	20.96	21.10	-27	37,236	-0.07%
2022/10/28	7	20.54	5.5	20.56	20.55	1.5	37,268	0.00%
2022/10/27	4.2	20.69	1	20.65	20.55	3.2	37,391	0.01%
2022/10/26	2	20.40	52	20.24	20.35	-50	37,477	-0.13%
2022/10/25	6.2	19.87	0	0.00	20.00	6.2	37,284	0.02%
2022/10/24	15	19.94	1.1	20.19	19.90	13.9	37,507	0.04%
2022/10/21	1	19.80	5	19.95	20.00	-4	37,362	-0.01%
2022/10/20	57.5	19.56	2.5	19.54	19.70	55	37,386	0.15%
2022/10/19	16.7	19.97	0	0.00	19.90	16.7	36,856	0.05%
2022/10/18	9	20.02	1	20.00	20.10	8	36,666	0.02%
2022/10/17	14.1	19.65	0	0.00	19.80	14.1	36,799	0.04%
2022/10/14	29.3	19.85	2	19.95	19.80	27.3	37,156	0.07%
2022/10/13	120.7	19.74	3	19.75	19.65	117.7	37,479	0.31%	大買/鉅額交易
2022/10/12	10	20.22	9	20.33	20.25	1	37,051	0.00%
2022/10/11	11.7	20.13	0	0.00	20.10	11.7	37,553	0.03%
2022/10/07	10.6	20.46	0	0.00	20.45	10.6	37,778	0.03%
2022/10/06	5	20.51	0.2	20.55	20.60	4.8	38,698	0.01%
2022/10/05	11.1	20.61	15	20.63	20.50	-3.9	39,600	-0.01%
2022/10/04	10.2	20.23	8	20.22	20.15	2.2	39,489	0.01%
2022/10/03	30.1	19.76	0	0.00	19.70	30.1	39,279	0.08%
2022/09/30	49.9	19.87	0.8	20.00	19.85	49.1	39,035	0.13%
2022/09/29	23.5	20.17	413	20.20	20.05	-389.5	38,420	-1.01%	大賣/鉅額交易
2022/09/28	36.9	20.23	0	0.00	20.10	36.9	38,398	0.10%
2022/09/27	32.5	20.87	0	0.00	20.75	32.5	37,734	0.09%
2022/09/26	6	21.35	5	21.40	21.25	1	37,481	0.00%
2022/09/23	4.4	21.57	0	0.00	21.65	4.4	38,139	0.01%
2022/09/22	27.5	21.61	1	21.65	21.60	26.5	38,352	0.07%
2022/09/21	63.3	22.03	9	22.12	22.05	54.3	38,110	0.14%
2022/09/20	5	22.14	2	22.20	22.20	3	38,087	0.01%
2022/09/19	6.1	22.16	0	22.35	22.15	6	38,054	0.02%
2022/09/16	13.6	22.18	0	0.00	22.10	13.6	37,980	0.04%
2022/09/15	14.3	22.34	5	22.33	22.30	9.3	37,330	0.02%
2022/09/14	17.3	22.39	2	22.35	22.30	15.3	37,527	0.04%
2022/09/13	13.2	22.86	2	23.15	22.75	11.2	37,514	0.03%
2022/09/12	25	22.97	0	23.05	22.90	25	37,684	0.07%
2022/09/08	1.1	22.80	3	22.90	22.90	-2	38,143	-0.01%
2022/09/07	11.6	22.88	6	22.93	22.80	5.6	38,832	0.01%
2022/09/06	9.2	23.41	8	23.44	23.40	1.2	38,851	0.00%
2022/09/05	5	23.31	3.6	23.25	23.25	1.4	39,338	0.00%
2022/09/02	8.2	22.96	0	0.00	22.90	8.2	39,793	0.02%
2022/09/01	23.3	23.02	0	0.00	23.05	23.3	40,102	0.06%
2022/08/31	7	23.49	2	23.55	23.50	5	40,481	0.01%
2022/08/30	11.1	23.37	2	23.33	23.25	9.1	40,094	0.02%
2022/08/29	7.1	23.41	2	23.55	23.50	5.1	39,792	0.01%
2022/08/26	3	23.85	7	23.86	23.85	-4	39,689	-0.01%
2022/08/25	4	23.75	0	0.00	23.75	4	39,795	0.01%
2022/08/24	25.1	23.82	2.5	23.63	23.45	22.6	39,974	0.06%
2022/08/23	13.3	23.93	6	24.07	23.80	7.3	43,093	0.02%
2022/08/22	12.1	24.38	10	24.43	24.35	2.1	44,016	0.00%
2022/08/19	3	24.33	17	24.65	24.60	-14	44,991	-0.03%
2022/08/18	8.3	24.57	0.1	24.80	24.45	8.2	45,094	0.02%
2022/08/17	10	24.88	6	24.87	24.90	4	45,265	0.01%
2022/08/16	6	24.59	6.1	24.60	24.55	-0.1	45,351	0.00%
2022/08/15	17	24.26	15.5	24.29	24.25	1.5	45,511	0.00%
2022/08/12	2.2	24.09	7.1	24.09	24.10	-4.8	45,862	-0.01%
2022/08/11	5	24.00	22	23.96	24.05	-17	46,417	-0.04%
2022/08/10	2.4	23.62	5	23.59	23.55	-2.6	46,625	-0.01%
2022/08/09	1	23.10	5.1	23.40	23.30	-4.1	46,849	-0.01%
2022/08/08	4	23.00	21	23.15	23.10	-17	47,093	-0.04%
2022/08/05	2	22.60	6	22.89	23.00	-4	47,952	-0.01%
2022/08/04	6.5	22.22	1	22.15	22.25	5.5	48,357	0.01%
2022/08/03	8.1	22.29	0	0.00	22.30	8.1	48,627	0.02%
2022/08/02	28.1	22.47	6	22.53	22.45	22.1	49,045	0.04%
2022/08/01	6.1	22.78	53.8	22.90	22.95	-47.7	49,276	-0.10%
2022/07/29	12.3	23.11	0	0.00	22.95	12.3	49,904	0.02%
2022/07/28	9	23.17	0.9	23.20	23.20	8.1	50,145	0.02%
2022/07/27	3	22.85	3.1	23.00	22.95	-0.1	50,004	0.00%
2022/07/26	1	22.85	5	22.86	22.95	-4	50,007	-0.01%
2022/07/25	28.1	22.81	3	22.80	22.70	25.1	50,025	0.05%
2022/07/22	5	22.73	15	22.69	22.75	-10	50,265	-0.02%
2022/07/21	12	22.55	21	22.54	22.65	-9	50,606	-0.02%
2022/07/20	24.3	22.43	3	22.70	22.25	21.3	50,794	0.04%
2022/07/19	3.4	22.23	2	22.25	22.20	1.4	50,687	0.00%
2022/07/18	28	22.14	0	0.00	22.30	28	51,013	0.05%
2022/07/15	42.2	21.91	2	21.93	21.80	40.2	50,644	0.08%
2022/07/14	58.5	22.33	25	22.53	22.25	33.5	50,425	0.07%
2022/07/13	181.6	23.52	6.5	23.55	23.45	175.1	49,828	0.35%	大買/鉅額交易
2022/07/12	135.8	23.00	19	23.15	22.95	116.8	49,189	0.24%	大買/鉅額交易
2022/07/11	61	23.73	2.5	23.88	23.65	58.5	49,079	0.12%
2022/07/08	51.3	23.95	0.1	23.95	23.85	51.2	49,584	0.10%
2022/07/07	59.3	23.68	6	23.91	23.70	53.3	49,762	0.11%
2022/07/06	15.2	23.59	0.5	23.65	23.50	14.7	50,021	0.03%
2022/07/05	7	24.29	0	0.00	24.30	7	49,644	0.01%
2022/07/04	15	24.32	3	24.18	24.30	12	49,813	0.02%
2022/07/01	19.4	24.78	2	24.54	24.60	17.4	51,056	0.03%
2022/06/30	17.8	25.33	0	25.40	25.10	17.8	51,643	0.03%
2022/06/29	2	25.55	0.6	25.80	25.80	1.4	51,917	0.00%
2022/06/28	4.6	25.76	0	0.00	25.80	4.6	52,170	0.01%
2022/06/24	0	0.00	6	26.32	26.30	-6	52,432	-0.01%
2022/06/23	1.3	26.00	11	26.18	26.05	-9.7	52,483	-0.02%
2022/06/22	0.4	25.99	6	25.88	26.05	-5.6	52,405	-0.01%
2022/06/21	0	0.00	26	26.01	26.45	-26	52,380	-0.05%
2022/06/20	8.4	25.57	2.6	26.01	25.50	5.8	52,656	0.01%
2022/06/17	10.3	26.18	0	0.00	26.00	10.3	52,494	0.02%
2022/06/16	5.1	26.80	17	26.74	26.60	-11.9	52,312	-0.02%
2022/06/15	2	25.90	26.4	26.22	26.30	-24.4	52,759	-0.05%
2022/06/14	1	25.95	10	25.72	26.00	-9	53,021	-0.02%
2022/06/13	18.7	25.38	4	25.59	25.55	14.7	52,770	0.03%
2022/06/10	3.3	25.56	0	0.00	26.00	3.3	52,499	0.01%
2022/06/09	40.2	26.06	0.2	26.15	25.85	40	52,248	0.08%
2022/06/08	0.2	26.85	0	0.00	26.75	0.2	51,486	0.00%
2022/06/07	2	26.55	3	26.63	26.55	-1	51,853	0.00%
2022/06/06	5	26.55	3	26.82	26.85	2	52,387	0.00%
2022/06/02	9.2	26.40	0	0.00	26.60	9.2	53,198	0.02%
2022/06/01	2	26.60	27.5	26.66	26.55	-25.5	54,359	-0.05%
2022/05/31	9.1	26.42	3	26.55	27.15	6.1	54,651	0.01%
2022/05/30	10	26.55	17	26.98	27.10	-7	51,544	-0.01%
2022/05/27	28	26.60	37.6	26.30	26.60	-9.6	50,778	-0.02%
2022/05/26	11.1	25.30	0	0.00	25.30	11.1	50,891	0.02%
2022/05/25	9.3	25.33	4.7	25.41	25.35	4.6	51,632	0.01%
2022/05/24	2	25.50	6	25.61	25.55	-4	52,700	-0.01%
2022/05/23	15.4	25.49	5	25.60	25.45	10.4	52,523	0.02%
2022/05/20	8.3	25.43	0	0.00	25.45	8.3	52,738	0.02%
2022/05/19	13.1	25.31	58	25.29	25.30	-44.9	52,434	-0.09%
2022/05/18	56	26.00	6	25.75	26.10	50	51,969	0.10%
2022/05/17	10	25.54	15	25.51	25.50	-5	52,002	-0.01%
2022/05/16	9.7	25.66	9.1	25.64	25.70	0.6	52,112	0.00%
2022/05/13	27.5	25.73	0	0.00	25.80	27.5	51,999	0.05%
2022/05/12	28.5	26.28	4	26.34	26.05	24.5	51,405	0.05%
2022/05/11	44.4	27.14	9	27.02	27.10	35.4	51,084	0.07%
2022/05/10	11	27.47	92.6	27.48	27.55	-81.6	51,342	-0.16%
2022/05/09	9.5	27.34	46.4	27.44	27.30	-36.9	51,224	-0.07%
2022/05/06	19.5	27.71	42	27.57	28.00	-22.5	51,525	-0.04%
2022/05/05	39.5	28.35	10	28.25	28.05	29.5	52,080	0.06%
2022/05/04	0	0.00	6	28.89	28.90	-6	51,753	-0.01%
2022/05/03	10.1	28.80	9	28.89	28.75	1.1	52,196	0.00%
2022/04/29	6.5	28.96	5	29.22	29.25	1.5	52,517	0.00%
2022/04/28	11	28.68	12	28.95	29.00	-1	52,771	0.00%
2022/04/27	12	29.04	122	29.08	28.90	-110	52,740	-0.21%	大賣/鉅額交易
2022/04/26	6	29.59	4.1	29.53	29.70	1.9	52,882	0.00%
2022/04/25	58	28.98	13	28.93	29.10	45	52,663	0.09%
2022/04/22	62.2	29.38	2	29.35	29.45	60.2	52,476	0.11%
2022/04/21	12.2	28.72	2	28.80	28.75	10.2	52,787	0.02%
2022/04/20	6	28.82	7	28.86	29.20	-1	54,276	0.00%
2022/04/19	0	0.00	11	28.86	28.95	-11	54,643	-0.02%
2022/04/18	14.1	28.67	23.8	28.77	28.75	-9.7	55,421	-0.02%
2022/04/15	5	29.32	4	29.11	29.35	1	55,161	0.00%
2022/04/14	46.4	29.81	15.3	29.99	29.45	31.1	55,199	0.06%
2022/04/13	60.1	30.33	36	30.41	30.35	24.1	54,960	0.04%
2022/04/12	3	30.50	35	30.60	30.70	-32	54,588	-0.06%
2022/04/11	18	30.54	41	30.60	30.45	-23	54,014	-0.04%
2022/04/08	14.1	30.34	16.5	30.39	30.50	-2.4	53,483	0.00%
2022/04/07	49	30.61	73	30.64	30.35	-24	52,910	-0.05%
2022/04/06	13.7	29.97	89.7	30.06	30.15	-76.1	51,305	-0.15%
2022/04/01	11.1	29.70	7	29.81	29.85	4.1	49,861	0.01%
2022/03/31	8	29.30	15.3	29.33	29.40	-7.3	49,092	-0.01%
2022/03/30	67.2	29.04	22	29.10	29.00	45.2	48,418	0.09%
2022/03/29	1.2	28.77	0	0.00	28.80	1.2	47,964	0.00%
2022/03/28	6	28.68	42	28.54	29.00	-36	48,207	-0.07%
2022/03/25	3.2	28.93	5	28.92	29.00	-1.9	48,151	0.00%
2022/03/24	5.1	29.08	8	29.18	29.15	-2.9	48,056	-0.01%
2022/03/23	6	29.01	95	28.87	29.20	-89	48,030	-0.19%
2022/03/22	0.5	28.50	26	28.48	28.55	-25.5	47,386	-0.05%
2022/03/21	4	28.31	9	28.39	28.30	-5	47,093	-0.01%
2022/03/18	13.3	28.37	116	28.33	28.15	-102.7	46,789	-0.22%	大賣/鉅額交易
2022/03/17	14	27.61	18.1	27.64	27.60	-4.1	45,712	-0.01%
2022/03/16	2	26.80	3	26.93	26.95	-1	45,111	0.00%
2022/03/15	3.1	26.72	13	26.79	26.60	-9.9	44,878	-0.02%
2022/03/14	9	26.66	5	26.82	26.80	4	45,252	0.01%
2022/03/11	6.8	26.55	3	26.57	26.50	3.8	45,719	0.01%
2022/03/10	14.2	26.64	8.2	26.50	26.80	6	45,980	0.01%
2022/03/09	16.6	25.89	3	25.92	25.75	13.6	46,095	0.03%
2022/03/08	33.8	25.77	23	25.73	25.60	10.8	45,964	0.02%
2022/03/07	87.8	26.13	0	0.00	26.25	87.8	45,170	0.19%
2022/03/04	8.4	27.39	3	27.50	27.35	5.4	44,605	0.01%
2022/03/03	11	27.94	15	28.01	27.95	-4	44,184	-0.01%
2022/03/02	4	27.80	41.2	27.80	27.95	-37.2	44,067	-0.08%
2022/03/01	12.4	27.42	15.4	27.55	27.75	-3	44,046	-0.01%
2022/02/25	52.4	26.76	17	26.92	27.15	35.4	43,248	0.08%
2022/02/24	116.5	26.98	16	26.81	26.90	100.5	42,362	0.24%	大買/
2022/02/23	4.1	27.67	0	0.00	27.80	4.1	40,992	0.01%
2022/02/22	83.3	27.84	6	27.90	27.85	77.3	41,082	0.19%
2022/02/21	25.2	28.11	9	28.24	28.35	16.2	40,847	0.04%
2022/02/18	16	28.24	6	28.35	28.35	10	41,144	0.02%
2022/02/17	48	28.39	3	28.55	28.45	45	41,111	0.11%
2022/02/16	18	28.22	21	28.39	28.20	-3	40,784	-0.01%
2022/02/15	80	28.24	1	28.30	28.15	79	40,242	0.20%
2022/02/14	7	28.42	20	28.40	28.65	-13	39,948	-0.03%
2022/02/11	3.1	28.60	0	0.00	28.85	3.1	39,558	0.01%
2022/02/10	6.4	28.54	9.1	28.62	28.85	-2.8	39,375	-0.01%
2022/02/09	15	28.85	3.6	28.87	28.90	11.4	38,799	0.03%
2022/02/08	15.1	28.71	65.3	28.82	28.70	-50.2	38,318	-0.13%
2022/02/07	18	28.29	25.2	28.39	28.50	-7.2	37,643	-0.02%
2022/01/26	3	27.55	25	27.48	27.60	-22	36,413	-0.06%
2022/01/25	7.1	27.02	4	27.10	27.25	3.1	36,212	0.01%
2022/01/24	16	27.47	13	27.18	27.50	3	35,877	0.01%
2022/01/21	27.5	27.26	8	27.24	27.40	19.5	35,482	0.06%
2022/01/20	26.2	27.56	0	0.00	27.70	26.2	34,989	0.07%
2022/01/19	14	27.81	8	27.94	27.80	6	34,687	0.02%
2022/01/18	24	27.96	53	28.00	27.90	-29	34,083	-0.09%
2022/01/17	27.4	27.70	6	27.70	27.80	21.4	33,806	0.06%
2022/01/14	59	27.91	4	27.88	27.90	55	33,758	0.16%
2022/01/13	51	28.14	39.1	28.18	28.45	11.9	33,519	0.04%
2022/01/12	46	27.55	5	27.58	27.40	41	32,036	0.13%
2022/01/11	16	26.62	55.2	26.95	27.40	-39.2	31,414	-0.12%
2022/01/10	1	26.15	0.7	26.20	26.40	0.3	30,637	0.00%
2022/01/07	2.6	26.16	31	26.35	26.30	-28.4	30,625	-0.09%
2022/01/06	3	26.18	4	26.15	26.20	-1	30,273	0.00%
2022/01/04	4	25.75	0	0.00	25.95	4	29,971	0.01%
2022/01/03	9.1	25.88	18	25.88	25.75	-9	29,966	-0.03%
2021/12/30	13	26.02	8	26.08	25.95	5	30,503	0.02%
2021/12/29	0	0.00	18	26.01	26.10	-18	30,879	-0.06%
2021/12/28	0	0.00	1.4	25.86	25.95	-1.4	31,034	0.00%
2021/12/27	0	0.00	11	25.85	25.80	-11	31,043	-0.04%
2021/12/24	1	25.90	2.2	25.90	25.85	-1.2	31,571	0.00%
2021/12/23	12	25.75	1.5	25.90	25.90	10.5	31,987	0.03%
2021/12/22	13	25.83	0	0.00	25.80	13	32,059	0.04%
2021/12/21	0	0.00	3.8	25.69	25.65	-3.8	32,072	-0.01%
2021/12/20	44	25.31	0	0.00	25.35	44	32,028	0.14%
2021/12/17	2	25.70	4	25.75	25.60	-2	32,276	-0.01%
2021/12/16	14	25.31	8	25.45	25.50	6	32,351	0.02%
2021/12/15	7.1	25.50	0	0.00	25.35	7.1	32,803	0.02%
2021/12/14	6	25.47	23	25.40	25.55	-17	33,573	-0.05%
2021/12/13	19	25.76	4	25.88	25.85	15	34,321	0.04%
2021/12/10	1.2	25.95	21	25.96	25.95	-19.8	34,337	-0.06%
2021/12/09	3.3	25.80	38.1	25.95	25.90	-34.8	34,485	-0.10%
2021/12/08	4	25.83	14	25.95	25.95	-10	34,539	-0.03%
2021/12/07	3.2	25.84	1.1	25.71	26.00	2.1	33,932	0.01%
2021/12/06	13.3	25.37	21.2	25.33	25.45	-7.9	33,351	-0.02%
2021/12/03	1	25.00	17	25.04	25.20	-16	33,150	-0.05%
2021/12/02	3	24.73	9	24.84	25.00	-6	32,490	-0.02%
2021/12/01	0	0.00	1	24.70	24.85	-1	31,937	0.00%
2021/11/30	10	24.40	70	24.42	24.40	-60	31,777	-0.19%
2021/11/29	15.4	24.29	0	0.00	24.30	15.4	31,012	0.05%
2021/11/26	3	24.62	1	24.65	24.70	2	30,927	0.01%
2021/11/25	57	24.80	0.2	24.85	24.95	56.8	31,206	0.18%
2021/11/24	13.3	24.77	10	24.83	24.80	3.3	31,106	0.01%
2021/11/23	1	24.40	1	24.45	24.50	0	31,063	0.00%
2021/11/22	0	0.00	8	24.34	24.40	-8	31,119	-0.03%
2021/11/19	25	24.32	10.4	24.44	24.25	14.6	31,263	0.05%
2021/11/18	20	24.73	13	24.67	24.75	7	31,198	0.02%
2021/11/17	19	24.42	9	24.38	24.45	10	31,080	0.03%
2021/11/16	6	24.00	57	23.98	24.05	-51	30,878	-0.17%
2021/11/15	2	23.95	8	23.98	24.00	-6	31,057	-0.02%
2021/11/12	21	23.70	7	23.65	23.70	14	30,892	0.05%
2021/11/11	2.5	23.50	1	23.60	23.60	1.5	31,098	0.00%
2021/11/10	2	23.43	0	0.00	23.55	2	32,063	0.01%
2021/11/09	0	0.00	8.3	23.47	23.55	-8.3	33,086	-0.03%
2021/11/08	0.2	23.33	4	23.33	23.40	-3.8	33,500	-0.01%
2021/11/05	3	23.17	1	23.20	23.20	2	33,717	0.01%
2021/11/04	0.2	23.40	6	23.44	23.25	-5.8	33,798	-0.02%
2021/11/03	0.2	23.25	11	23.32	23.35	-10.8	33,795	-0.03%
2021/11/02	0.7	23.19	0	0.00	23.10	0.7	34,050	0.00%
2021/11/01	6.2	23.10	0	23.25	23.05	6.2	34,278	0.02%
2021/10/29	3	23.18	5.3	23.21	23.20	-2.3	34,215	-0.01%
2021/10/28	0.5	23.35	0	0.00	23.40	0.5	34,225	0.00%
2021/10/27	4	23.40	2	23.40	23.40	2	34,355	0.01%
2021/10/26	0	0.00	7	23.61	23.55	-7	34,437	-0.02%
2021/10/25	2	23.50	8	23.57	23.55	-6	34,263	-0.02%
2021/10/22	6	23.48	0.1	23.45	23.55	5.9	34,316	0.02%
2021/10/21	0	0.00	19	23.26	23.40	-19	33,922	-0.06%
2021/10/20	4.6	23.00	3	23.00	23.00	1.6	33,272	0.00%
2021/10/19	3	23.03	3.3	23.06	23.00	-0.3	33,057	0.00%
2021/10/18	2	23.05	16.2	23.08	23.05	-14.2	32,921	-0.04%
2021/10/15	0	0.00	5	22.92	23.00	-5	32,613	-0.02%
2021/10/14	1	22.95	14	22.92	22.95	-13	32,692	-0.04%
2021/10/13	2	22.75	1.2	22.81	22.85	0.8	32,941	0.00%
2021/10/12	1	22.75	0	0.00	22.90	1	33,807	0.00%
2021/10/08	5	22.85	0	0.00	22.90	5	33,738	0.01%
2021/10/07	36	22.91	37.1	22.91	22.85	-1.1	33,870	0.00%
2021/10/06	4	22.50	0	0.00	22.70	4	33,628	0.01%
2021/10/05	3.2	22.35	1	22.30	22.45	2.1	33,576	0.01%
2021/10/04	6.2	22.32	9.7	22.30	22.40	-3.5	33,626	-0.01%
2021/10/01	25.2	22.54	2	22.45	22.50	23.2	33,881	0.07%
2021/09/30	1	22.70	0	0.00	22.90	1	33,630	0.00%
2021/09/29	3	22.61	0	0.00	22.75	3	33,470	0.01%
2021/09/28	10	22.60	1	22.85	22.90	9	33,327	0.03%
2021/09/27	2	22.70	10.1	22.75	22.75	-8.1	33,111	-0.02%
2021/09/24	3	22.77	0	0.00	22.80	3	33,140	0.01%
2021/09/22	20.1	22.60	0	0.00	22.60	20.1	32,828	0.06%
2021/09/17	9.3	23.26	2	23.35	23.00	7.3	32,216	0.02%
2021/09/16	10.1	23.60	34	23.29	23.40	-23.9	31,654	-0.08%
2021/09/15	2	22.95	1	22.95	23.00	1	30,744	0.00%
2021/09/14	0	22.98	21	22.98	23.00	-21	30,609	-0.07%
2021/09/13	2	22.90	7	23.00	23.00	-5	30,470	-0.02%
2021/09/10	1.2	22.90	3	22.93	22.95	-1.8	30,734	-0.01%
2021/09/09	6	22.76	5	22.85	22.85	1	31,186	0.00%
2021/09/08	1	22.80	5	22.90	22.90	-4	31,342	-0.01%
2021/09/07	0	22.75	12	22.75	22.85	-12	31,339	-0.04%
2021/09/06	1.1	22.75	35	22.85	22.85	-33.9	31,468	-0.11%
2021/09/03	1	22.75	0	0.00	22.85	1	31,466	0.00%
2021/09/02	40.5	22.59	14	22.60	22.70	26.5	31,484	0.08%
2021/09/01	2	22.88	55	22.95	23.00	-53	31,489	-0.17%
2021/08/31	1.4	22.80	5	22.96	23.00	-3.6	31,304	-0.01%
2021/08/30	58	22.79	17	22.80	22.90	41	30,826	0.13%
2021/08/27	4.2	22.61	37	22.69	22.75	-32.8	30,851	-0.11%
2021/08/26	2	22.13	2.2	22.18	22.40	-0.2	30,525	0.00%
2021/08/25	6.1	22.09	166.1	22.08	22.30	-160	30,608	-0.52%	大賣/鉅額交易
2021/08/24	1	21.99	16	21.68	22.00	-15	30,324	-0.05%
2021/08/23	37	21.41	0	0.00	21.45	37	30,290	0.12%
2021/08/20	19.3	21.18	2	21.15	21.15	17.3	30,598	0.06%
2021/08/19	8.2	21.36	3	21.25	21.35	5.2	31,913	0.02%
2021/08/18	9	21.58	21	21.55	21.60	-12	31,640	-0.04%
2021/08/17	6	21.40	5	21.41	21.60	1	32,363	0.00%
2021/08/16	87.6	21.42	0.4	21.40	21.40	87.2	32,290	0.27%
2021/08/13	27.1	22.85	140	22.87	22.80	-112.9	32,099	-0.35%	大賣/鉅額交易
2021/08/12	8	22.91	12.9	22.99	22.90	-4.9	31,613	-0.02%
2021/08/11	60.6	23.00	6	22.96	23.00	54.6	31,314	0.17%
2021/08/10	59	23.00	6	23.00	23.00	53	31,564	0.17%
2021/08/09	50.1	23.00	0	0.00	23.10	50.1	32,212	0.16%
2021/08/06	4	23.10	8.3	23.12	23.10	-4.3	32,486	-0.01%
2021/08/05	3	23.10	9	23.01	23.10	-6	33,171	-0.02%
2021/08/04	4.1	23.00	1	23.00	23.00	3.1	35,359	0.01%
2021/08/03	6	23.08	1	23.05	23.05	5	36,865	0.01%
2021/08/02	0	0.00	7.3	23.07	23.10	-7.3	38,154	-0.02%
2021/07/30	0	0.00	1	22.85	22.85	-1	38,287	0.00%
2021/07/29	1	22.70	22	22.83	22.80	-21	38,669	-0.05%
2021/07/28	7	22.61	18	22.65	22.75	-11	39,014	-0.03%
2021/07/27	1.2	22.81	3	22.85	22.85	-1.8	39,561	0.00%
2021/07/26	3	22.97	6	23.04	22.90	-3	40,148	-0.01%
2021/07/23	1.5	22.92	5	22.95	23.00	-3.5	40,400	-0.01%
2021/07/22	3	22.80	2	22.83	22.85	1	40,669	0.00%
2021/07/21	2	22.63	5	22.66	22.70	-3	41,004	-0.01%
2021/07/20	21.1	22.68	0.2	22.78	22.65	20.8	41,527	0.05%
2021/07/19	4.1	22.94	6	22.94	23.00	-1.9	41,459	0.00%
2021/07/16	44	22.83	43	22.97	23.05	1	41,699	0.00%
2021/07/15	8	22.69	14	22.67	22.75	-6	41,161	-0.01%
2021/07/14	4	22.63	0	0.00	22.70	4	41,478	0.01%
2021/07/13	10	22.75	11	22.74	22.70	-1	42,089	0.00%
2021/07/12	0	0.00	11	22.79	22.65	-11	41,905	-0.03%
2021/07/09	18	22.64	0	0.00	22.70	18	41,888	0.04%
2021/07/08	5	22.83	25	22.79	22.85	-20	41,757	-0.05%
2021/07/07	0	22.60	1	22.70	22.65	-1	41,843	0.00%
2021/07/06	1	22.60	15	22.57	22.60	-14	41,746	-0.03%
2021/07/05	5	22.45	4	22.49	22.50	1	41,750	0.00%
2021/07/02	8	22.44	0	0.00	22.40	8	41,755	0.02%
2021/07/01	22	22.56	1	22.55	22.55	21	41,913	0.05%
2021/06/30	1	22.70	11.1	22.67	22.70	-10.1	41,894	-0.02%
2021/06/29	5	22.46	0	0.00	22.60	5	41,824	0.01%
2021/06/28	3	22.68	5.1	22.68	22.65	-2.1	42,026	-0.01%
2021/06/25	8	22.61	8	22.68	22.75	0	42,487	0.00%
2021/06/24	2	22.48	2	22.55	22.55	0	42,451	0.00%
2021/06/23	1.4	22.39	6	22.52	22.55	-4.6	42,846	-0.01%
2021/06/22	8	22.32	1	22.35	22.30	7	43,399	0.02%
2021/06/21	8	22.08	55	22.06	22.25	-47	43,413	-0.11%
2021/06/18	10	22.15	0	0.00	22.15	10	43,304	0.02%
2021/06/17	9	22.18	5	22.20	22.30	4	42,894	0.01%
2021/06/16	13	22.23	0	0.00	22.40	13	43,429	0.03%
2021/06/15	6	22.35	1	22.40	22.40	5	43,528	0.01%
2021/06/11	8	22.41	0	0.00	22.50	8	44,044	0.02%
2021/06/10	14	22.39	7	22.39	22.50	7	44,798	0.02%
2021/06/09	9	22.38	0	0.00	22.45	9	45,733	0.02%
2021/06/08	0.2	22.55	0	0.00	22.55	0.2	46,197	0.00%
2021/06/07	5	22.52	1.1	22.50	22.55	3.9	47,083	0.01%
2021/06/04	12.1	22.53	4	22.55	22.75	8.1	47,616	0.02%
2021/06/03	12.1	22.84	10	22.90	22.90	2.1	48,813	0.00%
2021/06/02	5.3	22.76	3	22.85	22.95	2.3	49,204	0.00%
2021/06/01	11	22.92	2	23.00	23.00	9	49,151	0.02%
2021/05/31	1	23.00	18	22.99	23.05	-17	49,478	-0.03%
2021/05/28	0	0.00	13	22.99	23.00	-13	49,540	-0.03%
2021/05/27	11	22.46	0	0.00	22.40	11	49,248	0.02%
2021/05/26	2	22.88	18	22.91	23.00	-16	49,174	-0.03%
2021/05/25	11	23.15	18	22.94	22.85	-7	49,644	-0.01%
2021/05/24	6	22.43	2	22.45	22.50	4	49,453	0.01%
2021/05/21	7	22.74	19	22.89	22.60	-12	49,918	-0.02%
2021/05/20	14	22.23	21	22.25	22.30	-7	49,372	-0.01%
2021/05/19	11	22.43	10.7	22.35	22.25	0.3	49,423	0.00%
2021/05/18	27	22.06	24	22.20	22.50	3	50,016	0.01%
2021/05/17	18.5	21.40	45.1	21.32	21.55	-26.6	50,600	-0.05%
2021/05/14	21.1	21.99	9	22.02	22.00	12.1	49,939	0.02%
2021/05/13	20	22.15	27	22.01	22.05	-7	49,359	-0.01%
2021/05/12	38	22.31	86	22.15	22.35	-48	48,528	-0.10%
2021/05/11	58	23.86	38.2	23.55	23.65	19.8	46,106	0.04%
2021/05/10	4	23.73	57.3	23.75	23.95	-53.3	44,550	-0.12%
2021/05/07	19	23.03	105.5	23.00	23.10	-86.5	43,845	-0.20%	大賣/
2021/05/06	102	22.80	33	22.86	23.00	69	43,925	0.16%	大買/
2021/05/05	2	22.53	8.2	22.48	22.50	-6.2	43,415	-0.01%
2021/05/04	11.5	22.26	17.1	22.40	22.35	-5.6	43,236	-0.01%
2021/05/03	5.1	22.64	31	22.66	22.75	-25.9	42,924	-0.06%
2021/04/29	13.1	22.86	67	23.01	22.80	-53.9	42,522	-0.13%
2021/04/28	4	23.20	11	23.17	23.25	-7	42,261	-0.02%
2021/04/27	0	0.00	14	23.11	23.15	-14	42,522	-0.03%
2021/04/26	57	22.92	15	23.01	23.10	42	42,262	0.10%
2021/04/23	65	22.80	11.1	22.81	22.80	54	41,851	0.13%
2021/04/22	8	22.83	7	22.96	22.90	1	41,835	0.00%
2021/04/21	0	0.00	11	22.90	22.90	-11	41,544	-0.03%
2021/04/20	107	22.85	37.2	22.89	22.90	69.8	41,334	0.17%	大買/
2021/04/19	17	22.55	55	22.61	22.80	-38	40,921	-0.09%
2021/04/16	4	22.20	40	22.24	22.25	-36	40,432	-0.09%
2021/04/15	4.1	22.10	14	22.21	22.25	-9.9	41,015	-0.02%
2021/04/14	5.1	21.98	20	21.99	22.10	-14.9	41,089	-0.04%
2021/04/13	1	22.10	34	22.07	22.10	-33	41,035	-0.08%
2021/04/12	5	21.65	70.2	21.81	21.90	-65.2	40,770	-0.16%
2021/04/09	33.5	21.66	50	21.65	21.60	-16.5	40,814	-0.04%
2021/04/08	8	21.81	0	0.00	21.80	8	40,811	0.02%
2021/04/07	5	21.95	44	21.99	22.00	-39	41,304	-0.09%
2021/04/06	0	0.00	15	21.92	21.95	-15	41,296	-0.04%
2021/04/01	2.3	21.88	9.5	21.90	21.85	-7.2	41,300	-0.02%
2021/03/31	13	22.00	30	22.06	22.10	-17	41,073	-0.04%
2021/03/30	6	21.98	28	21.99	22.00	-22	40,744	-0.05%
2021/03/29	1	21.90	6	21.95	22.00	-5	40,197	-0.01%
2021/03/26	28.1	21.89	75.1	21.86	21.90	-47	39,885	-0.12%
2021/03/25	8	21.81	69.1	21.75	21.80	-61.1	39,408	-0.15%
2021/03/24	0	0.00	6	21.50	21.50	-6	38,917	-0.02%
2021/03/23	22	21.45	16	21.43	21.40	6	38,863	0.02%
2021/03/22	5	21.26	14.4	21.36	21.35	-9.4	38,694	-0.02%
2021/03/19	25.1	21.31	6	21.35	21.30	19.1	38,735	0.05%
2021/03/18	26	21.51	11.1	21.57	21.55	14.9	38,061	0.04%
2021/03/17	11	21.60	13	21.68	21.60	-2	38,085	-0.01%
2021/03/16	63	21.74	11	21.71	21.80	52	37,645	0.14%
2021/03/15	4	21.58	21.1	21.69	21.75	-17.1	37,129	-0.05%
2021/03/12	7	21.19	32	21.27	21.35	-25	36,563	-0.07%
2021/03/11	12.3	21.33	57.2	21.41	21.10	-44.9	36,121	-0.12%
2021/03/10	1	21.15	27	21.17	21.20	-26	35,463	-0.07%
2021/03/09	61.1	20.95	43	20.98	21.10	18.1	34,914	0.05%
2021/03/08	7	20.66	34	20.79	20.60	-27	33,545	-0.08%
2021/03/05	12	20.33	8	20.25	20.30	4	33,395	0.01%
2021/03/04	7	20.29	103.3	20.21	20.35	-96.3	34,399	-0.28%	大賣/
2021/03/03	1	20.50	34	20.41	20.40	-33	34,249	-0.10%
2021/03/02	21	20.26	25	20.36	20.20	-4	33,925	-0.01%
2021/02/26	61	20.32	6	20.35	20.00	55	33,617	0.16%
2021/02/25	4	20.80	44	20.80	20.90	-40	32,253	-0.12%
2021/02/24	16	20.73	65	20.77	20.75	-49	31,830	-0.15%
2021/02/23	3	20.53	75	20.56	20.70	-72	31,373	-0.23%
2021/02/22	7	20.31	22.5	20.34	20.40	-15.5	30,959	-0.05%
2021/02/19	2	20.03	94	20.10	20.20	-92	31,135	-0.30%
2021/02/18	101	19.95	42.2	20.03	20.00	58.8	31,137	0.19%	大買/
2021/02/17	4	19.81	41.5	19.82	19.90	-37.5	30,944	-0.12%
2021/02/05	28	19.21	9	19.40	19.40	19	30,141	0.06%
2021/02/04	14.2	19.24	1	19.25	19.20	13.2	30,549	0.04%
2021/02/03	12	19.25	2	19.30	19.25	10	32,051	0.03%
2021/02/02	2	19.25	0	19.25	19.25	2	33,079	0.01%
2021/02/01	2.3	19.17	50	19.13	19.15	-47.7	33,410	-0.14%
2021/01/29	35.3	19.05	0.3	19.20	19.00	35	33,638	0.10%
2021/01/28	7	19.24	0	0.00	19.20	7	32,977	0.02%
2021/01/27	5	19.43	31	19.44	19.40	-26	32,563	-0.08%
2021/01/26	6.8	19.33	2	19.38	19.30	4.8	32,430	0.01%
2021/01/25	2	19.40	22	19.49	19.60	-20	32,270	-0.06%
2021/01/22	6	19.20	123	19.25	19.20	-117	32,136	-0.36%	大賣/鉅額交易
2021/01/21	14.1	19.30	13	19.38	19.25	1.1	32,122	0.00%
2021/01/20	18.5	19.27	4	19.45	19.20	14.5	32,124	0.05%
2021/01/19	3	19.65	7.6	19.68	19.65	-4.6	31,687	-0.01%
2021/01/18	4	19.58	3	19.60	19.70	1	31,544	0.00%
2021/01/15	21.3	19.83	33	19.80	19.70	-11.7	31,287	-0.04%
2021/01/14	11.5	19.83	12.2	19.89	19.85	-0.7	31,330	0.00%
2021/01/13	5	19.83	13	19.77	19.85	-8	31,188	-0.03%
2021/01/12	19	19.86	0	0.00	19.70	19	31,252	0.06%
2021/01/11	25	19.94	26	19.89	19.95	-1	31,210	0.00%
2021/01/08	7	19.91	168.3	19.91	20.00	-161.3	31,051	-0.52%	大賣/鉅額交易
2021/01/07	7	19.73	58.8	19.73	19.80	-51.8	30,622	-0.17%
2021/01/06	16.1	19.53	25	19.60	19.55	-9	30,449	-0.03%
2021/01/05	14.2	19.62	2	19.65	19.60	12.2	30,558	0.04%
2021/01/04	12	19.60	7	19.65	19.55	5	30,587	0.02%
2020/12/31	4	19.68	24.3	19.68	19.70	-20.3	30,360	-0.07%
2020/12/30	10	19.75	59	19.65	19.75	-49	30,292	-0.16%
2020/12/29	12	19.34	8	19.25	19.25	4	29,755	0.01%
2020/12/28	17	19.21	8	19.20	19.20	9	29,784	0.03%
2020/12/25	7	19.22	2.3	19.28	19.30	4.7	29,938	0.02%
2020/12/24	9	19.25	4	19.29	19.25	5	30,275	0.02%
2020/12/23	34	19.22	103	19.25	19.20	-69	30,566	-0.23%	大賣/
2020/12/22	4	19.36	131	19.34	19.30	-127	31,699	-0.40%	大賣/鉅額交易
2020/12/21	4.3	19.32	25	19.40	19.40	-20.8	32,751	-0.06%
2020/12/18	3.5	19.31	5.9	19.35	19.30	-2.4	33,394	-0.01%
2020/12/17	9.1	19.46	10	19.50	19.35	-0.9	33,833	0.00%
2020/12/16	2.8	19.45	7.5	19.49	19.55	-4.7	33,934	-0.01%
2020/12/15	10	19.30	25	19.27	19.30	-15	34,296	-0.04%
2020/12/14	16	19.42	0	0.00	19.40	16	34,281	0.05%
2020/12/11	15	19.50	24	19.49	19.55	-9	34,187	-0.03%
2020/12/10	14	19.20	4.3	19.28	19.30	9.7	33,886	0.03%
2020/12/09	14	19.21	20	19.24	19.20	-6	33,802	-0.02%
2020/12/08	50	19.21	28.4	19.18	19.35	21.6	33,789	0.06%
2020/12/07	14	19.62	51	19.55	19.55	-37	33,476	-0.11%
2020/12/04	18	19.50	20.1	19.53	19.60	-2.1	33,511	-0.01%
2020/12/03	3	19.50	6	19.48	19.50	-3	33,453	-0.01%
2020/12/02	46	19.34	4	19.35	19.50	42	33,587	0.13%
2020/12/01	73.2	19.31	3	19.40	19.40	70.2	33,717	0.21%
2020/11/30	136	19.60	53	19.70	19.15	83	33,781	0.25%	大買/
2020/11/27	24.6	19.60	3.6	19.71	19.75	21	33,163	0.06%
2020/11/26	19.3	19.64	4	19.70	19.70	15.3	33,399	0.05%
2020/11/25	10	19.70	9	19.63	19.70	1	33,775	0.00%
2020/11/24	87.2	19.55	3	19.55	19.55	84.2	33,792	0.25%
2020/11/23	11	19.69	4	19.61	19.65	7	33,947	0.02%
2020/11/20	26.2	19.54	51	19.46	19.55	-24.8	33,918	-0.07%
2020/11/19	19.4	19.83	5	19.81	19.60	14.4	33,983	0.04%
2020/11/18	5	20.00	88.2	19.94	20.00	-83.2	33,763	-0.25%
2020/11/17	15	19.81	66	19.92	19.90	-51	33,440	-0.15%
2020/11/16	2.1	19.66	69	19.81	19.85	-66.9	33,694	-0.20%
2020/11/13	4	19.53	6	19.60	19.60	-2	33,186	-0.01%
2020/11/12	2	19.58	28	19.60	19.60	-26	33,088	-0.08%
2020/11/11	8.1	19.59	112	19.55	19.80	-103.9	32,671	-0.32%	大賣/鉅額交易
2020/11/10	33	18.94	81	18.98	19.10	-48	31,294	-0.15%
2020/11/09	33.2	18.78	73	18.70	18.65	-39.8	30,155	-0.13%
2020/11/06	8	18.29	39	18.47	18.65	-31	29,811	-0.10%
2020/11/05	29	18.28	2	18.30	18.30	27	29,735	0.09%
2020/11/04	6	18.25	30	18.26	18.20	-24	29,954	-0.08%
2020/11/03	1	18.25	0	0.00	18.25	1	30,115	0.00%
2020/11/02	34	18.09	7	18.07	18.15	27	30,207	0.09%
2020/10/30	24	17.97	2	18.00	18.05	22	30,224	0.07%
2020/10/29	30	18.00	0	0.00	17.95	30	29,932	0.10%
2020/10/28	34	18.09	0	0.00	18.15	34	29,950	0.11%
2020/10/27	10	18.24	7	18.35	18.15	3	30,132	0.01%
2020/10/26	1.1	18.26	5	18.30	18.35	-3.9	30,153	-0.01%
2020/10/23	19	18.19	0	0.00	18.25	19	30,252	0.06%
2020/10/22	7	18.10	8.2	18.16	18.25	-1.2	30,656	0.00%
2020/10/21	15	18.05	3	18.10	18.00	12	30,911	0.04%
2020/10/20	22	18.00	0	0.00	18.00	22	31,106	0.07%
2020/10/19	6	18.04	2	18.05	18.00	4	31,061	0.01%
2020/10/16	25.5	17.95	21.5	18.00	17.90	4	31,649	0.01%
2020/10/15	26	17.98	1	18.05	17.95	25	31,935	0.08%
2020/10/14	14.1	18.02	0	0.00	18.10	14.1	31,724	0.04%
2020/10/13	32	18.01	0	0.00	18.05	32	31,850	0.10%
2020/10/12	10.1	18.14	1	18.10	18.15	9.1	32,076	0.03%
2020/10/08	21	18.25	1	18.35	18.35	20	32,502	0.06%
2020/10/07	15	18.29	10	18.30	18.25	5	33,018	0.02%
2020/10/06	7	18.32	1	18.35	18.45	6	33,938	0.02%
2020/10/05	8	18.19	2	18.45	18.15	6	35,125	0.02%
2020/09/30	4	18.28	7	18.32	18.40	-3	35,708	-0.01%
2020/09/29	3	18.25	3	18.23	18.30	0	35,989	0.00%
2020/09/28	25	17.93	22	17.97	18.05	3	36,307	0.01%
2020/09/25	107.5	17.63	0	0.00	17.60	107.5	36,580	0.29%	大買/鉅額交易
2020/09/24	117.3	17.75	15	17.84	17.60	102.3	35,900	0.28%	大買/鉅額交易
2020/09/23	47.1	18.04	0	0.00	18.00	47.1	35,340	0.13%
2020/09/22	123.3	18.28	21	18.37	18.20	102.3	34,880	0.29%	大買/鉅額交易
2020/09/21	60	18.54	0	0.00	18.50	60	34,369	0.17%
2020/09/18	23	18.70	5	18.70	18.60	18	34,323	0.05%
2020/09/17	22	18.74	0	0.00	18.70	22	34,037	0.06%
2020/09/16	3	18.85	0	0.00	18.85	3	33,942	0.01%
2020/09/15	5	18.80	6	18.86	18.90	-1	33,992	0.00%
2020/09/14	29	18.76	0	0.00	18.80	29	34,829	0.08%
2020/09/11	25	18.75	5	18.75	18.85	20	34,980	0.06%
2020/09/10	43	18.78	2	18.80	18.90	41	35,114	0.12%
2020/09/09	44	18.79	1	18.80	18.80	43	35,318	0.12%
2020/09/08	56.1	18.87	0	0.00	18.90	56.1	35,508	0.16%
2020/09/07	48	18.83	3	18.92	18.85	45	35,874	0.13%
2020/09/04	8	18.76	11	18.75	18.80	-3	36,107	-0.01%
2020/09/03	13	18.80	7	18.84	18.85	6	35,911	0.02%
2020/09/02	110.6	18.76	0	0.00	18.70	110.6	35,754	0.31%	大買/鉅額交易
2020/09/01	73.1	18.88	10	18.92	18.90	63.1	35,252	0.18%
2020/08/31	85	19.00	8	19.03	18.95	77	34,963	0.22%
2020/08/28	29	19.00	9	19.04	19.00	20	34,821	0.06%
2020/08/27	70	19.03	10	19.05	19.00	60	35,174	0.17%
2020/08/26	14	19.09	0	0.00	19.20	14	35,208	0.04%
2020/08/25	18	19.14	5	19.11	19.10	13	35,375	0.04%
2020/08/24	27	19.05	4.5	19.08	19.05	22.5	37,240	0.06%
2020/08/21	20	19.09	12	19.14	19.20	8	37,597	0.02%
2020/08/20	112	19.08	1	19.20	19.00	111	37,561	0.30%	大買/鉅額交易
2020/08/19	7	19.44	10	19.47	19.40	-3	36,998	-0.01%
2020/08/18	26.2	19.45	6	19.45	19.40	20.2	36,721	0.06%
2020/08/17	1	19.45	27	19.50	19.50	-26	36,793	-0.07%
2020/08/14	9	19.39	2	19.43	19.35	7	36,930	0.02%
2020/08/13	10	19.42	1	19.45	19.50	9	37,035	0.02%
2020/08/12	20.3	19.41	5.2	19.40	19.40	15	37,303	0.04%
2020/08/11	14	19.45	11	19.48	19.40	3	37,427	0.01%
2020/08/10	3	19.40	5	19.46	19.40	-2	37,497	-0.01%
2020/08/07	22	19.38	2	19.38	19.35	20	37,567	0.05%
2020/08/06	12	19.39	4	19.45	19.40	8	37,582	0.02%
2020/08/05	13.4	19.34	99	19.36	19.30	-85.6	38,122	-0.22%
2020/08/04	8	19.38	31	19.36	19.35	-23	38,283	-0.06%
2020/08/03	39	19.32	7	19.31	19.30	32	38,321	0.08%
2020/07/31	20	19.48	6	19.58	19.40	14	38,313	0.04%
2020/07/30	2	19.50	14	19.46	19.65	-12	38,215	-0.03%
2020/07/29	14	19.53	4	19.50	19.50	10	38,150	0.03%
2020/07/28	26	19.29	24	19.35	19.35	2	38,620	0.01%
2020/07/27	99	19.48	3	19.53	19.35	96	39,135	0.25%
2020/07/24	48	19.57	5	19.57	19.50	43	39,242	0.11%
2020/07/23	48	19.67	0	0.00	19.75	48	39,366	0.12%
2020/07/22	65	19.72	4.1	19.81	19.80	60.9	39,850	0.15%
2020/07/21	29	19.82	0	0.00	19.80	29	39,576	0.07%
2020/07/20	17	19.85	40	19.85	19.85	-23	39,607	-0.06%
2020/07/17	30	19.85	2	19.88	19.90	28	40,237	0.07%
2020/07/16	56	19.83	12	19.85	19.85	44	40,922	0.11%
2020/07/15	50	19.90	105	19.85	19.90	-55	40,646	-0.14%	大賣/
2020/07/14	91	19.97	5	20.00	19.95	86	40,486	0.21%
2020/07/13	65	20.07	2	20.10	20.10	63	40,670	0.15%
2020/07/10	63	20.93	5	20.93	20.90	58	40,629	0.14%
2020/07/09	22.1	21.12	73	21.14	21.15	-50.9	40,292	-0.13%
2020/07/08	9	21.11	27	21.13	21.15	-18	40,156	-0.04%
2020/07/07	15.3	21.13	4	21.10	21.20	11.3	40,241	0.03%
2020/07/06	115	20.86	19	20.96	21.05	96	40,072	0.24%	大買/
2020/07/03	5	20.73	5	20.69	20.80	0	39,932	0.00%
2020/07/02	10	20.52	2	20.50	20.50	8	39,906	0.02%
2020/07/01	17	20.53	2	20.50	20.50	15	40,075	0.04%
2020/06/30	20	20.34	16	20.35	20.35	4	40,199	0.01%
2020/06/29	24	20.24	7.2	20.25	20.25	16.8	40,755	0.04%
2020/06/24	11	20.25	2.3	20.30	20.25	8.7	41,200	0.02%
2020/06/23	11	20.18	5	20.28	20.40	6	41,993	0.01%
2020/06/22	1	20.20	0.6	20.30	20.30	0.4	42,669	0.00%
2020/06/19	34	20.23	3	20.23	20.10	31	43,720	0.07%
2020/06/18	33	20.35	1	20.30	20.30	32	43,953	0.07%
2020/06/17	2	20.30	7	20.39	20.55	-5	45,257	-0.01%
2020/06/16	2	20.35	8	20.28	20.35	-6	46,903	-0.01%
2020/06/15	19	20.12	10	20.13	20.10	9	48,350	0.02%
2020/06/12	33	20.17	29	20.16	20.20	4	49,216	0.01%
2020/06/11	25.5	20.74	12	20.94	20.65	13.5	50,336	0.03%
2020/06/10	19	21.07	18	21.04	21.10	1	51,195	0.00%
2020/06/09	55	20.91	74	20.92	21.05	-19	53,643	-0.04%
2020/06/08	1	20.95	40	20.93	21.00	-39	54,674	-0.07%
2020/06/05	5	20.79	31	20.72	20.80	-26	55,643	-0.05%
2020/06/04	5	20.81	7	20.78	20.65	-2	56,543	0.00%
2020/06/03	7.1	20.66	49	20.66	20.75	-41.9	57,457	-0.07%
2020/06/02	3	20.10	70	20.15	20.30	-67	57,439	-0.12%
2020/06/01	27	20.13	103	20.10	20.05	-76	57,450	-0.13%	大賣/
2020/05/29	24	19.74	0	0.00	19.95	24	57,494	0.04%
2020/05/28	137	19.89	35	19.93	19.85	102	55,907	0.18%	大買/鉅額交易
2020/05/27	1	20.10	33	20.06	20.10	-32	56,210	-0.06%
2020/05/26	1	19.80	209	19.92	19.95	-208	56,541	-0.37%	大賣/鉅額交易
2020/05/25	3	19.67	5	19.65	19.75	-2	56,691	0.00%
2020/05/22	145	19.68	3	19.60	19.55	142	56,938	0.25%	大買/鉅額交易
2020/05/21	121	19.75	3	19.75	19.80	118	56,923	0.21%	大買/鉅額交易
2020/05/20	10	19.81	6	19.84	19.85	4	56,828	0.01%
2020/05/19	10	19.82	203	19.90	19.85	-193	57,037	-0.34%	大賣/鉅額交易
2020/05/18	16	19.58	2	19.55	19.50	14	57,028	0.02%
2020/05/15	43	19.60	11	19.70	19.60	32	57,006	0.06%
2020/05/14	135	19.59	29	19.55	19.55	106	57,148	0.19%	大買/鉅額交易
2020/05/13	17	19.59	3.3	19.64	19.80	13.7	56,821	0.02%
2020/05/12	119	19.61	0	0.00	19.65	119	56,806	0.21%	大買/鉅額交易
2020/05/11	24	20.06	35	20.07	20.00	-11	56,510	-0.02%
2020/05/08	3	19.88	9	19.81	19.80	-6	56,336	-0.01%
2020/05/07	9.7	19.70	5	19.65	19.70	4.7	56,494	0.01%
2020/05/06	50	19.58	11	19.46	19.55	39	56,584	0.07%
2020/05/05	3	19.67	1	19.70	19.65	2	56,507	0.00%
2020/05/04	41	19.46	11	19.40	19.50	30	56,571	0.05%
2020/04/30	22	20.09	58	20.11	20.00	-36	56,460	-0.06%
2020/04/29	26	19.75	37	19.72	19.70	-11	56,001	-0.02%
2020/04/28	52	19.30	17	19.18	19.50	35	56,031	0.06%
2020/04/27	49	18.88	39	19.07	19.05	10	57,103	0.02%
2020/04/24	18	18.62	0	0.00	18.60	18	56,791	0.03%
2020/04/23	20	18.60	0	0.00	18.55	20	56,445	0.04%
2020/04/22	45	18.35	5	18.47	18.50	40	56,084	0.07%
2020/04/21	60	18.82	53	18.82	18.70	7	55,653	0.01%
2020/04/20	30	19.49	5	19.39	19.30	25	54,957	0.05%
2020/04/17	29	19.71	119	19.74	19.60	-90	54,808	-0.16%	大賣/
2020/04/16	143	19.50	15	19.50	19.50	128	54,484	0.23%	大買/鉅額交易
2020/04/15	70	20.00	114	20.00	19.90	-44	53,928	-0.08%	大賣/
2020/04/14	71	19.51	41	19.19	19.65	30	53,168	0.06%
2020/04/13	55	18.85	37	18.99	18.80	18	52,397	0.03%
2020/04/10	84.5	18.59	65	18.68	18.65	19.5	51,908	0.04%
2020/04/09	63	18.05	29	18.07	18.05	34	51,292	0.07%
2020/04/08	39	17.96	3	18.03	17.95	36	50,814	0.07%
2020/04/07	27	17.94	0	0.00	17.90	27	50,406	0.05%
2020/04/06	27	17.69	0	0.00	17.85	27	50,107	0.05%
2020/04/01	19	17.79	0	0.00	17.75	19	49,449	0.04%
2020/03/31	28	17.86	11	17.96	17.90	17	49,090	0.03%
2020/03/30	27	17.58	11	18.07	17.90	16	48,326	0.03%
2020/03/27	39	17.79	77	17.74	17.90	-38	47,734	-0.08%
2020/03/26	65	17.28	22	17.21	17.30	43	46,872	0.09%
2020/03/25	67	17.51	20	17.49	17.50	47	46,742	0.10%
2020/03/24	21	16.82	15.2	16.96	16.60	5.8	45,846	0.01%
2020/03/23	143.3	16.27	45	16.30	16.15	98.3	45,074	0.22%	大買/
2020/03/20	74	16.89	40	17.14	17.10	34	43,907	0.08%
2020/03/19	118.5	16.88	47.1	16.78	16.30	71.4	42,276	0.17%	大買/
2020/03/18	69	18.07	12	18.09	17.95	57	41,243	0.14%
2020/03/17	104	18.47	23	18.40	18.35	81	40,340	0.20%	大買/
2020/03/16	79	19.15	14	19.14	19.05	65	38,936	0.17%
2020/03/13	136	19.13	106	19.02	19.65	30	37,786	0.08%	大買/大賣/
2020/03/12	72	20.60	14	20.54	20.50	58	35,232	0.16%
2020/03/11	26.3	21.41	1	21.40	21.35	25.3	34,135	0.07%
2020/03/10	47	21.56	21	21.54	21.55	26	33,181	0.08%
2020/03/09	99	21.95	2	21.95	21.80	97	32,323	0.30%
2020/03/06	16.8	22.40	3	22.80	22.40	13.8	31,317	0.04%
2020/03/05	1	22.65	6	22.73	22.85	-5	31,030	-0.02%
2020/03/04	6	22.46	2	22.53	22.55	4	30,859	0.01%
2020/03/03	7	22.46	4	22.48	22.55	3	30,623	0.01%
2020/03/02	20	22.30	12	22.30	22.25	8	30,120	0.03%
2020/02/27	10	22.66	10	22.60	22.70	0	30,315	0.00%
2020/02/26	15	22.59	0	0.00	22.80	15	29,971	0.05%
2020/02/25	18	22.71	0	0.00	22.80	18	29,697	0.06%
2020/02/24	32	22.87	3	22.90	22.85	29	29,878	0.10%
2020/02/21	57	23.18	6	23.27	23.20	51	29,917	0.17%
2020/02/19	11	23.11	44.8	23.21	23.30	-33.8	29,646	-0.11%
2020/02/18	6	23.01	6	23.08	23.10	0	29,619	0.00%
2020/02/17	6	22.81	12	22.88	22.95	-6	29,671	-0.02%
2020/02/14	3.1	22.80	6	22.76	22.80	-2.9	30,157	-0.01%
2020/02/13	2	22.65	15	22.78	22.80	-13	30,859	-0.04%
2020/02/12	3	22.60	0	0.00	22.65	3	31,125	0.01%
2020/02/10	1	22.50	27.5	22.41	22.50	-26.5	31,077	-0.09%
2020/02/07	3	22.43	1	22.45	22.50	2	31,568	0.01%
2020/02/06	3	22.40	0.2	22.50	22.50	2.8	31,453	0.01%
2020/02/05	9	22.30	4	22.34	22.40	5	31,694	0.02%
2020/02/04	8	22.14	4	22.20	22.30	4	31,443	0.01%
2020/02/03	35	21.79	35	21.82	21.95	0	31,371	0.00%
2020/01/31	28	22.04	14	22.03	22.05	14	31,208	0.04%
2020/01/30	40	22.20	8	22.36	22.00	32	30,750	0.10%
2020/01/20	8	22.65	6	22.71	22.90	2	29,385	0.01%
2020/01/17	10	22.50	2	22.50	22.60	8	29,165	0.03%
2020/01/16	5	22.54	0	0.00	22.60	5	29,356	0.02%
2020/01/15	1	22.60	1	22.70	22.70	0	29,348	0.00%
2020/01/14	3	22.47	6	22.46	22.60	-3	29,269	-0.01%
2020/01/13	18	22.28	1	22.30	22.50	17	28,942	0.06%
2020/01/10	23	22.28	12.2	22.35	22.25	10.8	29,085	0.04%
2020/01/09	1	22.25	0	0.00	22.30	1	29,229	0.00%
2020/01/08	16	22.14	22	22.20	22.25	-6	29,318	-0.02%
2020/01/07	0	0.00	30	22.23	22.35	-30	29,051	-0.10%
2020/01/06	20	22.25	8	22.19	22.25	12	29,172	0.04%
2020/01/03	0	0.00	11	22.44	22.45	-11	28,991	-0.04%
2020/01/02	8	22.34	1	22.35	22.35	7	29,062	0.02%
2019/12/31	8	22.33	1	22.40	22.40	7	29,038	0.02%
2019/12/30	3	22.50	0	0.00	22.50	3	28,926	0.01%
2019/12/27	4	22.45	11	22.46	22.50	-7	28,856	-0.02%
2019/12/26	1	22.40	8	22.45	22.45	-7	28,840	-0.02%
2019/12/25	3	22.47	0	0.00	22.45	3	29,121	0.01%
2019/12/24	2	22.48	1	22.45	22.45	1	29,229	0.00%
2019/12/23	25	22.43	1	22.50	22.50	24	29,234	0.08%
2019/12/20	2	22.45	12	22.49	22.40	-10	29,485	-0.03%
2019/12/19	3	22.38	8	22.41	22.40	-5	29,215	-0.02%
2019/12/18	5	22.31	24.1	22.36	22.50	-19.1	29,240	-0.07%
2019/12/17	6	22.32	8	22.37	22.40	-2	29,345	-0.01%
2019/12/16	7	22.36	61	22.44	22.30	-54	29,100	-0.19%
2019/12/13	0	0.00	28	22.43	22.50	-28	29,132	-0.10%
2019/12/12	1	22.15	12	22.20	22.15	-11	28,495	-0.04%
2019/12/11	15	22.04	12	22.00	22.10	3	28,282	0.01%
2019/12/10	32	21.93	6	21.95	21.95	26	28,209	0.09%
2019/12/09	16	21.76	7	21.79	21.85	9	28,218	0.03%
2019/12/06	3	21.70	2	21.80	21.90	1	28,482	0.00%
2019/12/05	8	21.73	0	0.00	21.70	8	28,490	0.03%
2019/12/04	3	21.65	0	0.00	21.85	3	28,342	0.01%
2019/12/03	13	21.74	0	0.00	21.75	13	28,292	0.05%
2019/12/02	24.5	21.80	18	21.75	21.85	6.5	28,151	0.02%
2019/11/29	18.2	21.87	0	0.00	21.85	18.2	28,072	0.06%
2019/11/28	6	22.00	5	22.00	21.95	1	27,767	0.00%
2019/11/26	8	22.06	29	22.20	22.10	-21	27,682	-0.08%
2019/11/25	11	21.95	10	22.00	21.90	1	26,609	0.00%
2019/11/22	35	22.01	0	0.00	22.00	35	26,937	0.13%
2019/11/21	20	22.00	0	0.00	22.00	20	26,777	0.07%
2019/11/20	2	22.10	8	22.30	22.15	-6	26,305	-0.02%
2019/11/19	0	0.00	6	22.15	22.25	-6	26,043	-0.02%
2019/11/18	5	22.20	7	22.25	22.25	-2	26,049	-0.01%
2019/11/15	0.6	22.10	6	22.15	22.15	-5.4	25,962	-0.02%
2019/11/14	3	22.10	6	22.20	22.15	-3	25,865	-0.01%
2019/11/13	2	22.25	48	22.13	22.25	-46	25,955	-0.18%
2019/11/12	2.2	21.89	27	21.90	21.90	-24.8	25,256	-0.10%
2019/11/11	21.3	21.67	2.1	21.62	21.60	19.2	24,622	0.08%
2019/11/08	1.1	21.75	1	21.80	21.85	0.1	24,477	0.00%
2019/11/07	11.2	21.70	17	21.69	21.70	-5.8	24,669	-0.02%
2019/11/06	9	21.66	19	21.64	21.75	-10	24,715	-0.04%
2019/11/05	20.2	21.49	1	21.50	21.50	19.2	24,262	0.08%
2019/11/04	0	0.00	5	21.40	21.45	-5	24,725	-0.02%
2019/11/01	3	21.17	0.2	21.20	21.25	2.8	24,489	0.01%
2019/10/31	0	0.00	2	21.20	21.20	-2	24,908	-0.01%
2019/10/30	8	21.02	5	21.11	21.10	3	24,686	0.01%
2019/10/29	2	21.15	9	21.17	21.15	-7	25,036	-0.03%
2019/10/28	1	21.00	1	21.00	21.10	0	24,769	0.00%
2019/10/25	3	20.95	0	0.00	21.05	3	24,723	0.01%
2019/10/24	5	21.00	1	21.05	21.15	4	24,634	0.02%
2019/10/23	10	20.92	0	0.00	21.00	10	24,501	0.04%
2019/10/22	4	21.03	21	21.04	21.10	-17	24,460	-0.07%
2019/10/21	1	20.90	11.6	21.00	21.00	-10.6	24,214	-0.04%
2019/10/18	6	21.00	1	21.05	20.90	5	24,260	0.02%
2019/10/17	0	0.00	5	21.09	21.15	-5	24,150	-0.02%
2019/10/16	3	20.92	0	0.00	20.95	3	23,826	0.01%
2019/10/15	13.1	20.85	0	0.00	20.90	13.1	23,758	0.06%
2019/10/14	0	0.00	3	20.87	20.90	-3	24,159	-0.01%
2019/10/09	19	20.65	0	0.00	20.60	19	24,663	0.08%
2019/10/08	6	20.80	2	20.88	20.75	4	25,546	0.02%
2019/10/07	0	20.60	0	0.00	20.55	0	25,902	0.00%
2019/10/04	13	20.55	0	0.00	20.60	13	26,141	0.05%
2019/10/03	2	20.55	0	0.00	20.55	2	26,541	0.01%
2019/10/02	3	20.70	0	0.00	20.80	3	26,747	0.01%
2019/10/01	1.5	20.75	18	20.80	20.85	-16.5	27,048	-0.06%
2019/09/27	5	20.60	0	0.00	20.60	5	27,031	0.02%
2019/09/26	27	20.67	0	0.00	20.70	27	27,241	0.10%
2019/09/25	9	20.62	1	20.60	20.65	8	27,559	0.03%
2019/09/24	9	20.74	0.4	20.75	20.75	8.6	27,399	0.03%
2019/09/23	17	21.01	13	21.15	20.90	4	27,318	0.01%
2019/09/20	1	21.25	11	21.25	21.30	-10	27,456	-0.04%
2019/09/19	0	0.00	15	21.30	21.25	-15	27,069	-0.06%
2019/09/18	0	0.00	24	21.15	21.30	-24	27,226	-0.09%
2019/09/17	3	20.98	37	20.98	21.00	-34	27,189	-0.13%
2019/09/16	3	21.00	30	21.00	21.05	-27	27,856	-0.10%
2019/09/12	8	21.05	8	20.99	21.00	0	28,088	0.00%
2019/09/11	5	20.95	2	20.95	21.00	3	28,410	0.01%
2019/09/10	1.9	20.90	9	20.91	20.95	-7.1	28,358	-0.03%
2019/09/09	2	20.55	2	20.65	20.65	0	28,256	0.00%
2019/09/06	5	20.60	0	0.00	20.55	5	28,532	0.02%
2019/09/05	1	20.50	6	20.50	20.45	-5	28,606	-0.02%
2019/09/04	0	0.00	3	20.35	20.35	-3	28,798	-0.01%
2019/09/03	2	20.23	0	0.00	20.20	2	28,999	0.01%
2019/09/02	1	20.25	0	0.00	20.30	1	29,402	0.00%
2019/08/30	5	20.25	10	20.25	20.35	-5	29,782	-0.02%
2019/08/29	20.1	20.14	0	0.00	20.10	20.1	29,901	0.07%
2019/08/27	10.7	20.15	0	0.00	20.05	10.7	30,411	0.04%
2019/08/26	15.3	20.18	0	0.00	20.15	15.3	30,322	0.05%
2019/08/23	0	0.00	1.5	20.40	20.50	-1.5	30,561	0.00%
2019/08/22	5	20.32	1	20.35	20.25	4	30,712	0.01%
2019/08/21	9.5	20.48	0	0.00	20.30	9.5	31,456	0.03%
2019/08/19	2.1	20.50	6	20.52	20.45	-3.9	31,432	-0.01%
2019/08/16	12	20.11	11	20.47	20.50	1	31,486	0.00%
2019/08/15	8	20.06	2	20.05	20.05	6	31,295	0.02%
2019/08/14	5	20.20	12	20.20	20.20	-7	31,569	-0.02%
2019/08/13	28	20.04	9	20.06	20.00	19	31,757	0.06%
2019/08/12	1	20.15	0	0.00	20.20	1	31,637	0.00%
2019/08/08	3	20.20	0	0.00	20.15	3	31,471	0.01%
2019/08/07	4	20.00	5	20.05	20.05	-1	31,689	0.00%
2019/08/06	124	19.87	211	19.90	19.95	-87	32,019	-0.27%	大買/大賣/
2019/08/05	8	20.03	0	0.00	20.10	8	31,858	0.03%
2019/08/02	22	20.07	0	0.00	20.05	22	32,159	0.07%
2019/08/01	23	20.23	0	0.00	20.30	23	32,456	0.07%
2019/07/31	18	20.39	5	20.50	20.30	13	32,839	0.04%
2019/07/30	10	20.50	0	0.00	20.50	10	32,580	0.03%
2019/07/29	22	20.50	5	20.55	20.50	17	33,121	0.05%
2019/07/26	14.2	20.51	0	0.00	20.55	14.2	33,997	0.04%
2019/07/25	28	20.49	209	20.46	20.65	-181	34,955	-0.52%	大賣/鉅額交易
2019/07/24	16	20.45	1	20.55	20.45	15	35,354	0.04%
2019/07/23	2	20.50	1	20.55	20.50	1	35,852	0.00%
2019/07/19	6	20.63	0	0.00	20.50	6	35,993	0.02%
2019/07/18	16	20.57	5	20.55	20.60	11	36,021	0.03%
2019/07/17	11	20.52	55	20.50	20.60	-44	36,136	-0.12%
2019/07/16	28	20.53	3	20.60	20.55	25	36,056	0.07%
2019/07/15	17	20.66	0	0.00	20.65	17	35,686	0.05%
2019/07/12	23	21.65	6	21.69	21.60	17	35,402	0.05%
2019/07/11	27	21.70	45	21.76	21.75	-18	34,856	-0.05%
2019/07/10	5	21.75	2	21.75	21.75	3	34,509	0.01%
2019/07/09	0	0.00	4	21.73	21.70	-4	34,489	-0.01%
2019/07/08	5	21.70	0	0.00	21.70	5	34,092	0.01%
2019/07/05	30	21.65	11	21.68	21.70	19	33,912	0.06%
2019/07/04	0.2	21.50	19	21.55	21.55	-18.8	33,827	-0.06%
2019/07/03	10	21.48	2	21.50	21.50	8	33,814	0.02%
2019/07/02	20	21.45	0	0.00	21.50	20	33,679	0.06%
2019/07/01	2	21.50	5.2	21.45	21.45	-3.2	33,343	-0.01%
2019/06/28	0	0.00	1	21.50	21.35	-1	33,160	0.00%
2019/06/27	0	0.00	23	21.35	21.45	-23	33,348	-0.07%
2019/06/26	17	21.14	0	0.00	21.20	17	33,292	0.05%
2019/06/25	3	21.15	0	0.00	21.10	3	33,339	0.01%
2019/06/24	7	21.18	0	0.00	21.05	7	33,308	0.02%
2019/06/21	5	21.27	2	21.10	21.10	3	32,956	0.01%
2019/06/20	24	21.44	1	21.30	21.40	23	32,289	0.07%
2019/06/19	4	21.38	54	21.38	21.50	-50	32,024	-0.16%
2019/06/18	5	21.30	5	21.30	21.30	0	31,469	0.00%
2019/06/17	224	21.26	1	21.40	21.30	223	31,575	0.71%	大買/鉅額交易
2019/06/14	200	21.30	19	21.27	21.35	181	31,601	0.57%	大買/鉅額交易
2019/06/13	5	21.00	0	0.00	21.05	5	31,240	0.02%
2019/06/12	5	21.00	24	21.14	21.10	-19	31,699	-0.06%
2019/06/11	11	21.20	1	21.15	21.10	10	31,415	0.03%
2019/06/10	25	21.22	6	21.30	21.30	19	31,246	0.06%
2019/06/06	4	20.99	1	21.05	21.05	3	30,905	0.01%
2019/06/05	0	0.00	5	20.90	20.95	-5	30,745	-0.02%
2019/06/04	19	20.80	0.1	20.90	20.80	18.9	30,803	0.06%
2019/06/03	2	20.83	0.6	20.90	20.90	1.4	30,653	0.00%
2019/05/31	4	20.91	4	20.98	20.95	0	30,684	0.00%
2019/05/30	2	20.85	1	20.90	20.90	1	30,525	0.00%
2019/05/29	2	20.88	1,000	20.85	20.85	-998	30,603	-3.26%	大賣/鉅額交易
2019/05/28	16	20.96	0	0.00	21.05	16	30,736	0.05%
2019/05/27	1	21.05	10	20.90	20.95	-9	30,128	-0.03%
2019/05/24	1	20.85	1.5	20.90	20.90	-0.5	30,240	0.00%
2019/05/22	0	0.00	5	20.95	20.90	-5	30,039	-0.02%
2019/05/21	8	20.99	7	21.00	20.95	1	30,045	0.00%
2019/05/20	5	20.90	0	0.00	20.90	5	29,570	0.02%
2019/05/17	8	20.70	0	0.00	20.70	8	29,337	0.03%
2019/05/16	10	20.76	0	0.00	20.70	10	29,265	0.03%
2019/05/15	29	20.86	0	0.00	20.80	29	29,001	0.10%
2019/05/14	2	20.85	0	0.00	21.05	2	28,760	0.01%
2019/05/13	0	0.00	10	21.05	21.05	-10	28,667	-0.03%
2019/05/10	6	21.14	52	21.15	21.20	-46	28,748	-0.16%
2019/05/09	9	20.94	39	20.95	20.85	-30	28,522	-0.11%
2019/05/08	14	21.16	11	21.15	21.10	3	28,103	0.01%
2019/05/07	24.5	21.50	0	0.00	21.45	24.5	27,915	0.09%
2019/05/06	19	21.36	46.6	21.41	21.45	-27.6	28,031	-0.10%
2019/05/03	4	21.66	15	21.71	21.85	-11	27,735	-0.04%
2019/05/02	37	21.53	46	21.49	21.50	-9	26,834	-0.03%
2019/04/30	6	21.02	14	21.01	21.15	-8	26,317	-0.03%
2019/04/29	12	20.81	4	20.79	20.90	8	26,122	0.03%
2019/04/26	3	20.50	1.5	20.53	20.45	1.5	26,110	0.01%
2019/04/25	0	0.00	3	20.55	20.60	-3	26,122	-0.01%
2019/04/24	24.4	20.48	0	0.00	20.50	24.4	26,302	0.09%
2019/04/23	42	20.35	1	20.45	20.45	41	26,286	0.16%
2019/04/22	103	20.45	21	20.45	20.45	82	26,317	0.31%	大買/
2019/04/19	8	20.33	2	20.40	20.40	6	26,539	0.02%
2019/04/18	46	20.25	0	0.00	20.20	46	26,699	0.17%
2019/04/17	12	20.38	1	20.40	20.35	11	26,558	0.04%
2019/04/16	4.5	20.49	0	0.00	20.45	4.5	26,322	0.02%
2019/04/15	16	20.55	0	0.00	20.40	16	26,435	0.06%
2019/04/12	5	20.69	0	0.00	20.55	5	26,754	0.02%
2019/04/11	0.2	20.70	1	20.65	20.70	-0.8	26,867	0.00%
2019/04/10	14	20.65	0	0.00	20.55	14	26,937	0.05%
2019/04/09	32	20.67	1.9	20.67	20.75	30.1	27,013	0.11%
2019/04/08	3	20.40	9.8	20.49	20.55	-6.8	26,910	-0.03%
2019/04/03	5	20.39	3	20.40	20.35	2	26,705	0.01%
2019/04/02	11.1	20.38	2	20.43	20.40	9.1	26,687	0.03%
2019/04/01	5	20.35	4	20.38	20.30	1	26,739	0.00%
2019/03/29	7.8	20.40	0	0.00	20.45	7.8	26,136	0.03%
2019/03/28	9	20.47	13	20.50	20.40	-4	26,082	-0.02%
2019/03/27	10	20.46	0	0.00	20.40	10	26,159	0.04%
2019/03/26	2	20.60	0	0.00	20.65	2	26,032	0.01%
2019/03/25	6	20.62	0	0.00	20.60	6	26,246	0.02%
2019/03/22	10	20.92	2	20.85	20.90	8	26,262	0.03%
2019/03/21	2.1	20.93	1	21.00	21.00	1.1	26,561	0.00%
2019/03/20	2	20.85	3	20.90	20.90	-1	26,863	0.00%
2019/03/19	9.2	20.93	1	20.95	20.90	8.2	27,412	0.03%
2019/03/18	7	20.75	60	20.73	20.85	-53	27,481	-0.19%
2019/03/15	0	0.00	7	20.79	20.65	-7	27,712	-0.03%
2019/03/14	12	20.55	0	0.00	20.55	12	27,247	0.04%
2019/03/13	4.1	20.51	0	0.00	20.45	4.1	27,360	0.01%
2019/03/12	14	20.56	2	20.60	20.60	12	27,326	0.04%
2019/03/11	18	20.49	4	20.50	20.45	14	27,366	0.05%
2019/03/08	15	20.43	0	0.00	20.35	15	27,427	0.05%
2019/03/07	505	20.65	0	0.00	20.60	505	27,577	1.83%	大買/鉅額交易
2019/03/06	1	20.60	20	20.65	20.55	-19	27,671	-0.07%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	4	20.75	1	20.75	20.75	3	27,585	0.01%
2019/02/27	0	0.00	1	20.80	20.85	-1	27,417	0.00%
2019/02/26	512	20.80	6	20.74	20.80	506	27,282	1.85%	大買/鉅額交易
2019/02/25	1	20.75	8	20.68	20.75	-7	27,137	-0.03%
2019/02/22	3	20.67	3	20.75	20.75	0	26,958	0.00%
2019/02/21	3	20.62	10	20.70	20.75	-7	26,919	-0.03%
2019/02/20	2	20.55	0	0.00	20.55	2	27,123	0.01%
2019/02/19	5	20.48	1	20.50	20.45	4	27,327	0.01%
2019/02/18	10	20.49	0	0.00	20.45	10	27,517	0.04%
2019/02/15	18	20.47	2	20.55	20.45	16	27,909	0.06%
2019/02/14	2	20.65	1	20.70	20.60	1	28,469	0.00%
2019/02/13	2	20.65	0	0.00	20.60	2	28,526	0.01%
2019/02/12	1	20.25	12	20.58	20.55	-11	28,385	-0.04%
2019/02/11	34	20.49	0	0.00	20.45	34	27,998	0.12%
2019/01/30	3	20.50	2	20.55	20.70	1	27,590	0.00%
2019/01/29	2.3	20.45	0	0.00	20.55	2.3	27,382	0.01%
2019/01/28	1	20.60	0	0.00	20.70	1	27,299	0.00%
2019/01/25	8	20.56	4	20.60	20.60	4	27,101	0.01%
2019/01/24	0	0.00	2	20.40	20.40	-2	26,799	-0.01%
2019/01/23	33	20.45	6	20.43	20.35	27	27,098	0.10%
2019/01/22	18	20.39	7	20.39	20.50	11	27,099	0.04%
2019/01/21	11	20.16	6	20.19	20.25	5	26,915	0.02%
2019/01/18	16	19.97	0	0.00	19.95	16	27,051	0.06%
2019/01/17	13	20.01	3	20.05	20.00	10	27,425	0.04%
2019/01/16	11	19.96	0	0.00	20.05	11	28,259	0.04%
2019/01/15	0	0.00	1	20.15	20.15	-1	28,265	0.00%
2019/01/14	3	20.02	0	0.00	20.10	3	28,092	0.01%
2019/01/10	1	20.05	1	20.15	20.20	0	28,063	0.00%
2019/01/09	0	0.00	5	20.21	20.25	-5	27,976	-0.02%
2019/01/08	9	19.97	0	0.00	19.95	9	27,952	0.03%
2019/01/07	4	20.01	32	20.01	20.10	-28	28,441	-0.10%
2019/01/04	32	19.79	28	19.89	19.80	4	29,344	0.01%
2019/01/03	1	20.00	0.1	20.05	20.00	0.9	30,352	0.00%
2019/01/02	6	19.96	1	19.85	19.90	5	30,669	0.02%
2018/12/27	5	19.90	2	20.00	19.95	3	30,893	0.01%
2018/12/26	5	19.80	0	0.00	19.80	5	31,347	0.02%
2018/12/25	16	19.76	0	0.00	19.75	16	31,571	0.05%
2018/12/24	10	19.86	0	0.00	19.85	10	31,770	0.03%
2018/12/22	3	19.93	0	0.00	19.95	3	31,824	0.01%
2018/12/21	17	19.91	14	19.98	19.90	3	32,371	0.01%
2018/12/20	14	19.98	6	19.99	19.95	8	32,619	0.02%
2018/12/19	2	20.05	0	0.00	20.15	2	32,555	0.01%
2018/12/14	0	0.00	1	20.25	20.45	-1	34,004	0.00%
2018/12/13	7	20.12	0.7	20.15	20.10	6.3	33,884	0.02%
2018/12/12	27	19.90	0	0.00	19.90	27	33,804	0.08%
2018/12/11	4	19.95	0	0.00	20.00	4	32,968	0.01%
2018/12/10	13	20.01	0	0.00	20.00	13	32,772	0.04%
2018/12/07	4	20.20	2	20.23	20.20	2	32,513	0.01%
2018/12/06	31	20.28	0	0.00	20.35	31	32,465	0.10%
2018/12/05	1	20.45	0	0.00	20.45	1	32,426	0.00%
2018/12/04	2	20.70	2	20.65	20.65	0	32,496	0.00%
2018/12/03	0	0.00	1	20.70	20.70	-1	32,469	0.00%
2018/11/30	3.4	20.47	1	20.50	20.45	2.4	32,270	0.01%
2018/11/29	10	20.44	0	0.00	20.40	10	31,986	0.03%
2018/11/28	6	20.50	0	0.00	20.60	6	31,806	0.02%
2018/11/27	15	20.52	0	0.00	20.60	15	31,712	0.05%
2018/11/26	1	20.75	1	20.90	20.65	0	31,800	0.00%
2018/11/23	10	20.52	0	0.00	20.50	10	31,676	0.03%
2018/11/22	3	20.65	0	0.00	20.70	3	31,618	0.01%
2018/11/21	11	20.80	0	0.00	20.85	11	31,646	0.03%
2018/11/20	2	21.00	0	0.00	21.00	2	31,556	0.01%
2018/11/19	6.1	21.24	5	21.21	21.35	1.1	31,507	0.00%
2018/11/16	0	0.00	2	20.85	21.10	-2	31,257	-0.01%
2018/11/15	1	20.50	0	0.00	20.70	1	30,961	0.00%
2018/11/14	18	20.75	0	0.00	20.70	18	30,812	0.06%
2018/11/13	8	20.81	0	0.00	20.90	8	30,538	0.03%
2018/11/12	5	21.11	1	21.10	21.10	4	30,184	0.01%
2018/11/09	1	21.00	0	0.00	21.15	1	30,503	0.00%
2018/11/08	3	21.00	0	0.00	21.20	3	30,660	0.01%
2018/11/07	5	20.95	3	20.92	21.00	2	30,638	0.01%
2018/11/06	1	20.70	0	0.00	20.75	1	31,190	0.00%
2018/11/05	0	0.00	0.2	20.80	20.75	-0.2	31,357	0.00%
2018/11/02	2	20.50	0	0.00	20.80	2	31,507	0.01%
2018/11/01	12	20.40	0	0.00	20.35	12	31,652	0.04%
2018/10/31	3	20.18	0	0.00	20.65	3	32,056	0.01%
2018/10/30	6	19.88	2	19.95	19.95	4	31,843	0.01%
2018/10/29	6	19.92	3	19.85	19.80	3	32,258	0.01%
2018/10/26	8	19.96	14	19.98	19.90	-6	32,467	-0.02%
2018/10/25	24	19.94	12	19.95	19.90	12	32,549	0.04%
2018/10/24	13.3	20.50	9	20.45	20.40	4.3	32,425	0.01%
2018/10/23	2	20.90	0	0.00	20.95	2	31,694	0.01%
2018/10/22	8	20.97	0	0.00	21.10	8	31,566	0.03%
2018/10/19	10	20.94	3	21.00	21.15	7	32,037	0.02%
2018/10/18	0	0.00	1	21.10	21.15	-1	31,970	0.00%
2018/10/17	3	21.10	0.3	21.15	21.05	2.7	32,056	0.01%
2018/10/16	3	21.25	2	21.15	21.15	1	32,242	0.00%
2018/10/15	21	21.25	2	21.33	21.20	19	32,038	0.06%
2018/10/12	40	21.00	4	21.10	21.70	36	31,832	0.11%
2018/10/11	43	21.54	3	21.58	21.15	40	30,930	0.13%
2018/10/09	0	0.00	11	22.67	22.75	-11	29,737	-0.04%
2018/10/05	3	22.53	12	22.56	22.70	-9	29,290	-0.03%
2018/10/04	2	22.33	22	22.87	22.95	-20	29,177	-0.07%
2018/10/03	2.2	22.40	6	22.50	22.50	-3.8	28,887	-0.01%
2018/10/02	0	0.00	2	22.55	22.60	-2	29,147	-0.01%
2018/10/01	0.4	22.90	0	0.00	22.95	0.4	29,637	0.00%
2018/09/28	26	22.85	7	22.92	23.00	19	30,451	0.06%
2018/09/27	2	22.90	42	22.90	23.00	-40	30,471	-0.13%
2018/09/26	1	22.50	7	22.56	22.40	-6	30,306	-0.02%
2018/09/25	0	0.00	3	22.60	22.60	-3	31,058	-0.01%
2018/09/21	3	22.30	9	22.37	22.45	-6	31,317	-0.02%
2018/09/20	2	22.05	13	22.05	22.15	-11	31,159	-0.04%
2018/09/19	2	21.55	2	21.80	21.80	0	31,153	0.00%
2018/09/18	11	21.50	11.1	21.51	21.55	-0.1	31,334	0.00%
2018/09/17	0.2	21.45	3	21.38	21.45	-2.8	31,536	-0.01%
2018/09/14	0	0.00	8	21.33	21.40	-8	31,735	-0.03%
2018/09/12	0	0.00	5	21.15	21.20	-5	31,995	-0.02%
2018/09/11	0.2	21.45	2	21.35	21.45	-1.8	32,145	-0.01%
2018/09/10	5	21.15	30	21.30	21.30	-25	32,670	-0.08%
2018/09/07	1	21.05	0.2	21.20	21.15	0.8	33,066	0.00%
2018/09/06	3	21.17	0	0.00	21.15	3	33,457	0.01%
2018/09/05	6	21.24	0	0.00	21.20	6	33,573	0.02%
2018/09/04	2	21.40	4	21.48	21.55	-2	33,601	-0.01%
2018/09/03	9	21.24	0	0.00	21.35	9	33,598	0.03%
2018/08/31	1	21.35	10	21.40	21.60	-9	33,693	-0.03%
2018/08/30	3	21.33	2	21.30	21.35	1	33,603	0.00%
2018/08/29	1	21.55	0	0.00	21.55	1	33,891	0.00%
2018/08/28	0.7	21.50	0	0.00	21.60	0.7	34,008	0.00%
2018/08/27	1	21.45	0	0.00	21.50	1	34,035	0.00%
2018/08/24	1	21.40	0	0.00	21.45	1	34,107	0.00%
2018/08/23	0.2	21.50	5	21.50	21.55	-4.8	35,043	-0.01%
2018/08/22	1	21.40	5	21.50	21.50	-4	35,855	-0.01%
2018/08/21	11	21.33	12	21.39	21.40	-1	35,721	0.00%
2018/08/20	2	21.15	0	0.00	21.30	2	35,805	0.01%
2018/08/17	3	21.15	20	21.20	21.15	-17	35,930	-0.05%
2018/08/16	0.1	21.10	1	21.25	20.95	-0.9	35,907	0.00%
2018/08/14	1	21.10	5	21.05	21.20	-4	35,891	-0.01%
2018/08/13	31.2	20.95	0	0.00	20.80	31.2	36,053	0.09%
2018/08/10	1	21.15	0.5	21.30	21.30	0.5	35,638	0.00%
2018/08/09	0.2	21.30	5	21.36	21.15	-4.8	35,807	-0.01%
2018/08/08	0	0.00	2	21.60	21.40	-2	35,680	-0.01%
2018/08/07	2.2	21.45	8	21.45	21.45	-5.8	35,769	-0.02%
2018/08/06	6	21.28	13	21.39	21.45	-7	35,645	-0.02%
2018/08/03	12	20.98	13.4	21.13	21.20	-1.4	36,403	0.00%
2018/08/02	21	20.97	0	0.00	20.75	21	36,266	0.06%
2018/08/01	1	20.75	5	21.00	21.10	-4	36,116	-0.01%
2018/07/31	38	20.87	20	20.75	20.75	18	35,911	0.05%
2018/07/30	36	20.58	0	0.00	20.50	36	35,161	0.10%
2018/07/26	11	20.40	3	20.40	20.55	8	35,521	0.02%
2018/07/25	3	20.50	0	0.00	20.50	3	35,512	0.01%
2018/07/24	7	20.45	0	0.00	20.50	7	35,542	0.02%
2018/07/23	2	20.40	0	0.00	20.45	2	35,543	0.01%
2018/07/20	0	0.00	3	20.50	20.50	-3	35,461	-0.01%
2018/07/19	10	20.44	3	20.43	20.40	7	35,508	0.02%
2018/07/18	2	20.50	0	0.00	20.60	2	35,237	0.01%
2018/07/17	3	20.50	1	20.60	20.50	2	35,090	0.01%
2018/07/16	21	20.69	0	0.00	20.65	21	35,177	0.06%
2018/07/13	1	20.60	0	0.00	20.70	1	35,561	0.00%
2018/07/12	0	0.00	2,001	20.52	20.55	-2,001	35,699	-5.61%	大賣/鉅額交易
2018/07/11	6	20.39	0	0.00	20.45	6	35,729	0.02%
2018/07/10	10	20.56	0	0.00	20.40	10	35,582	0.03%
2018/07/09	18	20.49	0	0.00	20.50	18	35,451	0.05%
2018/07/06	2	21.50	1	21.55	21.50	1	34,888	0.00%
2018/07/04	17	21.61	0.8	21.80	21.80	16.2	34,001	0.05%
2018/07/03	2	21.70	8	21.83	21.65	-6	34,097	-0.02%
2018/07/02	9	21.81	0	0.00	21.70	9	33,726	0.03%
2018/06/29	3	21.95	9	22.04	21.95	-6	33,189	-0.02%
2018/06/28	1	21.70	0	0.00	21.75	1	32,256	0.00%
2018/06/25	12	21.89	1,450	21.82	21.75	-1,438	31,504	-4.56%	大賣/鉅額交易
2018/06/22	1	21.75	950	21.79	21.85	-949	31,675	-3.00%	大賣/鉅額交易
2018/06/21	5	21.87	0	0.00	21.70	5	31,678	0.02%
2018/06/20	0	0.00	5	21.80	21.85	-5	32,358	-0.02%
2018/06/19	31	21.69	1	21.70	21.60	30	32,291	0.09%
2018/06/15	3	21.88	0	0.00	22.15	3	31,926	0.01%
2018/06/14	26	21.95	0	0.00	21.90	26	31,544	0.08%
2018/06/13	0	0.00	3	22.35	22.35	-3	31,192	-0.01%
2018/06/12	1	22.15	0	0.00	22.10	1	32,170	0.00%
2018/06/11	0.8	22.30	27	22.30	22.35	-26.2	32,173	-0.08%
2018/06/08	16	22.33	4	22.38	22.35	12	32,354	0.04%
2018/06/07	2.3	22.36	4	22.50	22.50	-1.7	32,491	-0.01%
2018/06/06	1	22.45	5	22.40	22.45	-4	32,693	-0.01%
2018/06/05	0	0.00	7	22.11	22.20	-7	32,579	-0.02%
2018/06/04	11	21.70	7	21.84	21.95	4	32,605	0.01%
2018/06/01	7.2	21.77	0	0.00	21.70	7.2	32,787	0.02%
2018/05/31	1	21.65	0	0.00	21.60	1	33,175	0.00%
2018/05/30	6.2	21.67	8	21.70	21.60	-1.9	32,648	-0.01%
2018/05/29	9	22.01	30.2	22.15	22.15	-21.2	32,291	-0.07%
2018/05/28	0	0.00	20	22.24	22.20	-20	32,740	-0.06%
2018/05/25	3	22.15	12	22.25	22.20	-9	33,246	-0.03%
2018/05/24	0.4	22.05	1	22.15	22.15	-0.6	33,535	0.00%
2018/05/23	0	0.00	2	22.23	22.15	-2	33,524	-0.01%
2018/05/22	8	22.19	16	22.20	22.15	-8	33,611	-0.02%
2018/05/21	4	22.13	2	22.15	22.15	2	33,968	0.01%
2018/05/18	7	22.05	7	22.06	22.10	0	34,052	0.00%
2018/05/17	1	22.05	7	22.09	22.05	-6	34,396	-0.02%
2018/05/16	2	21.98	3	21.98	22.05	-1	34,495	0.00%
2018/05/15	13	21.92	0	0.00	21.90	13	35,444	0.04%
2018/05/14	1	22.05	10	22.14	22.10	-9	36,559	-0.02%
2018/05/11	8	21.73	86.2	21.85	21.95	-78.2	36,817	-0.21%
2018/05/10	0	0.00	20	21.50	21.45	-20	36,033	-0.06%
2018/05/09	3.2	21.40	35	21.44	21.45	-31.8	35,954	-0.09%
2018/05/08	2	21.35	31.1	21.17	21.35	-29.1	36,181	-0.08%
2018/05/07	5	21.15	91	21.12	21.10	-86	36,271	-0.24%
2018/05/04	10	21.01	0	0.00	21.05	10	36,765	0.03%
2018/05/03	1	21.05	0	0.00	21.10	1	37,037	0.00%
2018/05/02	7	21.14	45	21.19	21.15	-38	37,884	-0.10%
2018/04/30	0	0.00	6	21.33	21.25	-6	38,526	-0.02%
2018/04/27	7	21.28	0.1	21.35	21.35	6.9	39,624	0.02%
2018/04/26	6	21.20	16	21.25	21.25	-10	39,821	-0.03%
2018/04/25	7	21.15	0	0.00	21.40	7	39,885	0.02%
2018/04/23	7	21.38	12	21.39	21.35	-5	40,177	-0.01%
2018/04/20	7	21.53	0	0.00	21.55	7	40,476	0.02%
2018/04/19	3.2	21.60	35	21.67	21.70	-31.8	40,704	-0.08%
2018/04/18	2	21.23	15	21.35	21.50	-13	40,460	-0.03%
2018/04/16	0.1	21.55	0.6	21.55	21.55	-0.5	40,924	0.00%
2018/04/13	0	0.00	6	21.60	21.60	-6	41,291	-0.01%
2018/04/12	11	21.49	0	0.00	21.40	11	42,091	0.03%
2018/04/11	0.1	21.50	7	21.37	21.50	-6.9	42,407	-0.02%
2018/04/10	4	21.10	2.6	21.09	21.05	1.4	42,605	0.00%
2018/04/09	16	20.91	0	0.00	21.00	16	42,693	0.04%
2018/04/03	8	20.89	0	0.00	20.90	8	42,305	0.02%
2018/04/02	14	21.14	0	0.00	21.05	14	42,226	0.03%
2018/03/31	0	0.00	4	21.20	21.20	-4	42,394	-0.01%
2018/03/30	8.1	21.10	2	21.20	21.20	6.1	42,684	0.01%
2018/03/29	4	21.00	4	21.05	20.90	0	42,855	0.00%
2018/03/28	11	20.99	5	21.00	21.00	6	42,682	0.01%
2018/03/27	6	21.09	0	0.00	21.15	6	42,510	0.01%
2018/03/26	5	20.99	0	0.00	21.05	5	42,362	0.01%
2018/03/23	77	21.06	1	21.15	20.95	76	42,341	0.18%
2018/03/22	3	21.52	3	21.55	21.55	0	41,665	0.00%
2018/03/20	3	21.50	0	0.00	21.55	3	41,940	0.01%
2018/03/19	2	21.40	11.1	21.56	21.60	-9.1	42,411	-0.02%
2018/03/16	4.2	21.36	3	21.50	21.30	1.2	42,333	0.00%
2018/03/15	9	21.71	0	0.00	21.60	9	41,350	0.02%
2018/03/14	0	0.00	16	21.83	21.80	-16	41,261	-0.04%
2018/03/13	0	0.00	2.2	21.94	21.90	-2.2	41,012	-0.01%
2018/03/12	11	21.85	5.5	21.77	21.90	5.5	40,888	0.01%
2018/03/09	24.5	21.62	3.5	21.72	21.65	21	41,045	0.05%
2018/03/08	2	21.60	10.3	21.60	21.60	-8.3	41,320	-0.02%
2018/03/07	1	21.45	0	0.00	21.40	1	41,693	0.00%
2018/03/05	3	21.60	1	21.70	21.50	2	42,307	0.00%
2018/03/02	3	21.50	1	21.65	21.65	2	41,960	0.00%
2018/03/01	1	21.60	7	21.51	21.50	-6	41,744	-0.01%
2018/02/27	1	21.50	5	21.52	21.35	-4	41,174	-0.01%
2018/02/26	0	0.00	22	21.44	21.40	-22	40,717	-0.05%
2018/02/23	0	0.00	1	21.20	21.25	-1	40,645	0.00%
2018/02/22	1	21.10	5.1	21.16	21.20	-4.1	42,130	-0.01%
2018/02/21	15.3	20.97	18.2	21.03	21.10	-2.9	42,643	-0.01%
2018/02/12	1	20.65	10	20.63	20.60	-9	42,169	-0.02%
2018/02/09	14	20.35	23	20.29	20.35	-9	42,068	-0.02%
2018/02/08	22.5	20.59	22.3	20.60	20.60	0.2	41,488	0.00%
2018/02/07	11.5	20.28	13.1	20.29	20.35	-1.6	41,165	0.00%
2018/02/06	72	19.88	25	19.93	19.70	47	40,071	0.12%
2018/02/05	14	20.86	7	20.90	20.85	7	38,605	0.02%
2018/02/02	4	21.15	0	0.00	21.30	4	38,047	0.01%
2018/02/01	5	21.24	2	21.35	21.30	3	37,838	0.01%
2018/01/31	5	20.98	11	21.01	21.30	-6	37,489	-0.02%
2018/01/30	1.2	21.18	2	21.25	21.10	-0.8	37,024	0.00%
2018/01/29	3	21.33	4.2	21.26	21.20	-1.2	36,554	0.00%
2018/01/26	0	0.00	0.1	21.15	21.15	-0.1	35,918	0.00%
2018/01/25	0	0.00	1	21.25	21.30	-1	35,288	0.00%
2018/01/24	12	20.95	121	21.00	21.05	-109	34,288	-0.32%	大賣/鉅額交易
2018/01/23	52.5	21.30	0	0.00	21.30	52.5	33,227	0.16%
2018/01/22	4.5	21.80	12	21.81	21.85	-7.5	31,983	-0.02%
2018/01/19	54.1	21.60	0	0.00	21.70	54.1	31,896	0.17%
2018/01/18	1.1	21.90	0	0.00	21.90	1.1	31,753	0.00%
2018/01/17	1.5	21.93	10	21.92	22.00	-8.5	31,366	-0.03%
2018/01/16	51.5	21.90	3	22.20	22.00	48.5	31,197	0.16%
2018/01/15	18.1	22.03	19	22.11	22.15	-0.9	30,820	0.00%
2018/01/12	10	21.74	8	21.69	21.75	2	30,268	0.01%
2018/01/11	7	21.66	3	21.60	21.70	4	30,007	0.01%
2018/01/10	20	21.61	90	21.61	21.70	-70	29,985	-0.23%
2018/01/09	1	21.15	5	21.30	21.40	-4	29,340	-0.01%
2018/01/08	25.2	21.25	33.2	21.32	21.50	-8	28,915	-0.03%
2018/01/05	10	20.73	41.1	20.74	20.90	-31.1	27,919	-0.11%
2018/01/04	1.8	20.60	3	20.67	20.65	-1.2	27,726	0.00%
2018/01/03	54	20.58	1	20.60	20.65	53	27,627	0.19%
2018/01/02	7	20.42	5	20.45	20.45	2	27,589	0.01%