中信金 (2891)-元大-大益券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
34.25
漲跌
▲3.10
漲幅
+9.95%
成交量
177,946張
產業
上市金融類股
2799人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	28	34.15	194.9	34.05	34.25	-166.9	42,804	-0.39%	大賣/鉅額交易
2024/04/26	2	31.35	11	31.35	31.15	-9	40,402	-0.02%
2024/04/25	24	31.05	0	0.00	31.00	24	40,831	0.06%
2024/04/24	6.1	31.50	8	32.00	31.45	-1.9	41,070	0.00%
2024/04/23	1	31.75	0	0.00	31.55	1	41,790	0.00%
2024/04/22	0	0.00	7.1	31.30	31.35	-7.1	42,071	-0.02%
2024/04/19	15	30.96	2	31.10	31.00	13	41,661	0.03%
2024/04/18	7	31.69	0	0.00	31.70	7	41,147	0.02%
2024/04/17	13	31.16	2	31.48	31.50	11	40,960	0.03%
2024/04/16	27.2	31.24	1	30.90	30.95	26.2	40,923	0.06%
2024/04/15	0	0.00	14	32.04	31.95	-14	40,429	-0.03%
2024/04/12	3	31.77	4.8	31.94	31.75	-1.8	40,770	0.00%
2024/04/11	14	31.71	1	31.95	31.95	13	40,863	0.03%
2024/04/10	51	32.05	31.7	32.39	31.85	19.3	41,139	0.05%
2024/04/09	1	32.15	8	32.21	32.15	-7	41,635	-0.02%
2024/04/08	0	0.00	12.4	32.06	32.05	-12.4	41,979	-0.03%
2024/04/03	4	31.61	0	0.00	31.45	4	41,810	0.01%
2024/04/02	3.4	31.70	9.3	31.91	31.80	-5.9	41,734	-0.01%
2024/04/01	60	31.94	0	0.00	31.65	60	41,763	0.14%
2024/03/29	0.1	32.40	48.2	32.91	33.05	-48.1	41,294	-0.12%
2024/03/28	2	32.25	11	32.25	32.40	-9	40,295	-0.02%
2024/03/27	0	32.00	44.2	32.22	32.60	-44.1	39,833	-0.11%
2024/03/26	2	31.75	13.6	31.86	31.80	-11.6	39,715	-0.03%
2024/03/25	9.1	31.71	0	0.00	31.70	9.1	40,159	0.02%
2024/03/22	132	32.36	5.6	31.98	31.90	126.4	40,539	0.31%	大買/鉅額交易
2024/03/21	0	0.00	71.6	31.49	31.95	-71.6	40,415	-0.18%
2024/03/20	12	31.29	2.1	31.30	31.25	10	40,546	0.02%
2024/03/19	5.2	31.68	33.5	31.57	31.75	-28.3	40,945	-0.07%
2024/03/18	8	31.40	2	31.40	31.50	6	40,987	0.01%
2024/03/15	3	31.75	5.3	31.77	31.75	-2.3	41,028	-0.01%
2024/03/14	9.3	31.95	32.1	31.96	32.00	-22.8	40,281	-0.06%
2024/03/13	4	31.19	340.8	30.82	31.85	-336.7	40,118	-0.84%	大賣/鉅額交易
2024/03/12	0	0.00	9.3	30.20	30.45	-9.3	38,730	-0.02%
2024/03/11	12	30.12	4.8	30.21	30.30	7.3	38,819	0.02%
2024/03/08	2	30.10	65.3	30.13	30.20	-63.3	38,852	-0.16%
2024/03/07	1	29.30	23.9	29.59	29.80	-22.9	38,308	-0.06%
2024/03/06	0	0.00	26	29.48	29.50	-26	38,080	-0.07%
2024/03/05	1	29.05	6.2	29.06	29.15	-5.1	38,671	-0.01%
2024/03/04	0	0.00	17.3	28.96	29.20	-17.3	39,027	-0.04%
2024/03/01	12	29.07	1	29.20	29.05	11	39,567	0.03%
2024/02/29	0	0.00	3	29.15	29.40	-3	39,774	-0.01%
2024/02/27	30	29.01	3	29.25	29.00	27	39,506	0.07%
2024/02/26	1	29.25	52	29.15	29.10	-51	39,708	-0.13%
2024/02/23	0	0.00	18	29.25	28.90	-18	39,946	-0.05%
2024/02/22	0	0.00	48.8	29.23	29.30	-48.8	40,476	-0.12%
2024/02/21	1.5	28.87	7	29.02	28.95	-5.5	40,628	-0.01%
2024/02/20	51	28.95	16.9	28.91	29.00	34.1	40,852	0.08%
2024/02/19	3	28.35	11.1	28.59	28.70	-8.1	41,036	-0.02%
2024/02/16	5.1	28.29	3	28.37	28.25	2.1	41,940	0.01%
2024/02/15	2.3	28.40	1	28.80	28.40	1.3	42,544	0.00%
2024/02/05	0	28.25	2	28.30	28.15	-2	42,264	0.00%
2024/02/02	7	28.33	7	28.31	28.30	0	42,121	0.00%
2024/02/01	0	0.00	25.4	28.52	28.65	-25.4	41,868	-0.06%
2024/01/31	0.5	28.40	5	28.40	28.45	-4.5	41,496	-0.01%
2024/01/30	4	28.45	11	28.46	28.40	-7	41,448	-0.02%
2024/01/29	0	0.00	11.3	28.48	28.50	-11.3	41,631	-0.03%
2024/01/26	0	0.00	136.8	28.25	28.50	-136.8	42,284	-0.32%	大賣/鉅額交易
2024/01/25	0	0.00	11	28.11	28.15	-11	41,874	-0.03%
2024/01/24	24.5	27.90	0	0.00	28.00	24.5	41,763	0.06%
2024/01/23	7	28.16	1	28.10	28.10	6	41,710	0.01%
2024/01/22	0	0.00	30	28.14	28.20	-30	41,516	-0.07%
2024/01/19	2	27.68	6.1	27.73	27.90	-4.1	41,418	-0.01%
2024/01/18	32.2	27.79	5	27.75	27.85	27.2	41,266	0.07%
2024/01/17	27.1	27.56	0	0.00	27.55	27.1	40,993	0.07%
2024/01/16	26	27.73	0.2	27.95	27.95	25.8	40,075	0.06%
2024/01/15	0	0.00	1	28.15	28.15	-1	39,622	0.00%
2024/01/12	14	28.11	0.1	28.10	28.05	13.9	40,082	0.03%
2024/01/10	23	27.98	6	27.83	28.05	17	40,432	0.04%
2024/01/09	5	28.10	93.3	28.34	28.10	-88.3	40,259	-0.22%
2024/01/08	0	0.00	3.5	28.32	28.40	-3.5	40,118	-0.01%
2024/01/05	2	28.10	1.5	28.10	28.10	0.5	39,708	0.00%
2024/01/03	6.3	28.03	13	28.19	28.20	-6.7	40,301	-0.02%
2024/01/02	11	28.08	1	28.35	28.35	10	39,794	0.03%
2023/12/29	0	28.20	0.2	28.25	28.35	-0.2	39,694	0.00%
2023/12/28	1	28.00	11.4	28.15	28.40	-10.4	40,119	-0.03%
2023/12/27	6	27.91	5	28.08	28.10	1	39,994	0.00%
2023/12/26	2.2	28.00	32	28.01	28.00	-29.8	39,736	-0.07%
2023/12/25	1	27.65	47	27.84	27.85	-46	39,749	-0.12%
2023/12/22	10	27.62	21	27.60	27.75	-11	39,841	-0.03%
2023/12/21	7	27.49	17.7	27.57	27.85	-10.7	39,823	-0.03%
2023/12/20	22	27.81	0	0.00	27.80	22	39,621	0.06%
2023/12/19	3	28.00	7	28.17	28.25	-4	39,245	-0.01%
2023/12/18	0	0.00	9.9	28.25	28.25	-9.9	39,215	-0.03%
2023/12/15	10	28.18	33.7	28.23	28.15	-23.7	39,079	-0.06%
2023/12/14	1	27.85	50.2	28.27	28.45	-49.2	38,507	-0.13%
2023/12/13	1	27.95	19	27.91	27.95	-18	37,644	-0.05%
2023/12/12	1	27.55	8	27.57	27.60	-7	37,938	-0.02%
2023/12/11	16	27.32	4	27.25	27.40	12	37,935	0.03%
2023/12/08	0	0.00	39	27.37	27.50	-39	37,985	-0.10%
2023/12/07	9	26.80	0	0.00	26.85	9	37,292	0.02%
2023/12/06	2.6	26.98	26	26.97	27.10	-23.3	37,464	-0.06%
2023/12/05	25	26.59	1	26.65	26.75	24	37,353	0.06%
2023/12/04	6	26.86	2	26.90	26.90	4	37,050	0.01%
2023/12/01	10.1	26.99	1	27.00	26.95	9.1	36,998	0.02%
2023/11/30	0.8	27.10	29.3	27.18	27.35	-28.5	36,882	-0.08%
2023/11/29	6.9	26.93	102	27.24	26.85	-95.1	35,893	-0.26%	大賣/
2023/11/28	10.1	27.16	7	27.30	27.15	3.1	35,403	0.01%
2023/11/27	0	0.00	11	27.07	26.70	-11	35,110	-0.03%
2023/11/24	5	26.60	7	26.73	26.75	-2	34,855	-0.01%
2023/11/23	21	26.79	5	27.14	26.85	16	34,580	0.05%
2023/11/22	3	27.15	10	27.13	27.20	-7	34,138	-0.02%
2023/11/21	1.2	27.05	170.5	27.01	27.05	-169.3	33,878	-0.50%	大賣/鉅額交易
2023/11/20	11.8	26.80	328.2	26.64	26.85	-316.3	33,355	-0.95%	大賣/鉅額交易
2023/11/17	11.1	26.80	64	26.88	26.85	-52.9	33,129	-0.16%
2023/11/16	213	26.60	61.2	26.66	26.85	151.8	33,127	0.46%	大買/鉅額交易
2023/11/15	43	26.45	274.1	26.56	26.80	-231.1	32,938	-0.70%	大賣/鉅額交易
2023/11/14	6.1	26.11	282	26.00	26.15	-275.9	32,064	-0.86%	大賣/鉅額交易
2023/11/13	0	0.00	6	25.63	25.60	-6	32,148	-0.02%
2023/11/10	105.6	25.44	101	25.45	25.50	4.6	32,748	0.01%	大買/大賣/
2023/11/09	0	25.30	3	25.33	25.35	-3	33,119	-0.01%
2023/11/08	0	25.10	2	25.20	25.10	-2	33,673	-0.01%
2023/11/07	5.2	25.11	7	25.19	25.15	-1.8	33,742	-0.01%
2023/11/06	2.4	25.38	19	25.37	25.30	-16.6	33,942	-0.05%
2023/11/03	1	25.30	46.1	25.22	25.35	-45.1	34,020	-0.13%
2023/11/02	15	24.66	31.1	24.66	24.70	-16.1	33,840	-0.05%
2023/11/01	2.2	24.36	2	24.50	24.35	0.2	34,213	0.00%
2023/10/31	4	24.26	0	0.00	24.35	4	35,314	0.01%
2023/10/30	4	24.31	3	24.30	24.35	1	36,096	0.00%
2023/10/27	0	24.65	2	24.55	24.60	-2	36,463	-0.01%
2023/10/26	7.8	24.43	0	0.00	24.35	7.8	36,899	0.02%
2023/10/25	38.1	24.58	0.1	24.65	24.65	38	36,740	0.10%
2023/10/24	74.2	24.38	0.5	24.35	24.45	73.7	36,657	0.20%
2023/10/23	17	24.36	2	24.30	24.35	15	36,617	0.04%
2023/10/20	17.3	24.56	1.1	24.69	24.65	16.2	36,642	0.04%
2023/10/19	5.5	24.94	2	24.95	24.85	3.5	36,495	0.01%
2023/10/18	0.3	24.98	5	24.95	25.15	-4.7	36,784	-0.01%
2023/10/17	5	25.20	1	25.00	25.15	4	36,806	0.01%
2023/10/16	1	25.20	3	25.23	25.35	-2	37,220	-0.01%
2023/10/13	8	25.09	25	25.08	25.15	-17	37,555	-0.05%
2023/10/12	2	24.80	12	25.13	25.20	-10	38,011	-0.03%
2023/10/11	1	24.85	22	24.77	24.90	-21	37,994	-0.06%
2023/10/06	5	24.15	3	24.22	24.25	2	37,359	0.01%
2023/10/05	7.7	23.89	6	23.95	24.10	1.7	37,413	0.00%
2023/10/04	51.3	23.80	1	23.80	23.70	50.3	37,241	0.14%
2023/10/03	41	24.27	5	24.40	24.20	36	36,707	0.10%
2023/10/02	7	24.51	5.2	24.50	24.50	1.8	36,681	0.00%
2023/09/28	1	24.45	1	24.55	24.50	0	37,388	0.00%
2023/09/27	10	24.36	0	0.00	24.40	10	37,331	0.03%
2023/09/26	23	24.46	0	0.00	24.55	23	37,243	0.06%
2023/09/25	45	24.48	15	24.48	24.60	30	37,073	0.08%
2023/09/22	8.3	24.23	0	0.00	24.25	8.3	37,010	0.02%
2023/09/21	48.5	24.32	0	0.00	24.35	48.5	36,646	0.13%
2023/09/20	13	24.88	6.2	25.02	24.85	6.8	36,037	0.02%
2023/09/19	1	24.95	38	24.94	24.95	-37	35,721	-0.10%
2023/09/15	34	24.66	2	24.85	24.85	32	35,673	0.09%
2023/09/14	11	24.88	18.5	24.86	25.00	-7.5	34,978	-0.02%
2023/09/13	1	24.50	5	24.35	24.70	-4	34,861	-0.01%
2023/09/12	107	24.30	2	24.25	24.35	105	35,158	0.30%	大買/鉅額交易
2023/09/11	8	24.14	17	24.15	24.25	-9	35,157	-0.03%
2023/09/08	42	23.86	10.3	24.04	24.05	31.7	35,079	0.09%
2023/09/07	9.4	23.57	1	23.70	23.60	8.4	35,101	0.02%
2023/09/06	25	23.75	0	0.00	23.65	25	35,328	0.07%
2023/09/05	1	23.90	0	0.00	24.00	1	35,773	0.00%
2023/09/04	1	23.90	0	0.00	23.95	1	35,972	0.00%
2023/09/01	5	23.81	0	0.00	23.80	5	36,246	0.01%
2023/08/31	20.3	23.76	0	0.00	23.85	20.3	36,367	0.06%
2023/08/30	7	23.86	0	0.00	23.90	7	36,238	0.02%
2023/08/29	6	23.78	0	0.00	24.00	6	36,282	0.02%
2023/08/28	2	23.75	29	23.65	23.80	-27	36,345	-0.07%
2023/08/25	8.4	23.66	1	23.70	23.50	7.4	37,283	0.02%
2023/08/24	1	23.80	4	23.85	23.85	-3	37,333	-0.01%
2023/08/23	1	23.70	0.3	23.60	23.70	0.8	37,180	0.00%
2023/08/22	15.8	23.53	0	0.00	23.55	15.8	37,194	0.04%
2023/08/21	68.9	23.76	14.6	23.87	23.85	54.3	36,888	0.15%
2023/08/18	55.1	23.27	7	23.54	23.35	48.1	36,736	0.13%
2023/08/17	46.9	22.97	40.2	22.93	23.25	6.8	36,714	0.02%
2023/08/16	123.4	23.29	5	23.31	23.40	118.4	36,242	0.33%	大買/鉅額交易
2023/08/15	242.4	24.02	5	23.98	23.90	237.4	35,831	0.66%	大買/鉅額交易
2023/08/14	30.2	24.18	17	24.31	24.30	13.2	35,662	0.04%
2023/08/11	10	24.85	0.1	24.90	24.90	9.9	35,686	0.03%
2023/08/10	6.2	24.69	0.7	24.85	24.90	5.5	35,825	0.02%
2023/08/09	13	24.64	6.2	24.84	24.80	6.9	35,631	0.02%
2023/08/08	7	24.59	0	0.00	24.60	7	35,307	0.02%
2023/08/07	69.1	24.63	1	24.70	24.60	68.1	34,790	0.20%
2023/08/04	55.4	24.73	1	24.95	24.60	54.4	34,284	0.16%
2023/08/02	20.2	25.98	10	26.05	26.15	10.2	33,138	0.03%
2023/08/01	31	26.15	0	0.00	26.25	31	32,438	0.10%
2023/07/31	5	26.35	3.7	26.36	26.25	1.3	31,924	0.00%
2023/07/28	3	26.30	12	26.50	26.35	-9	31,380	-0.03%
2023/07/27	1	26.50	14	26.57	26.60	-13	31,388	-0.04%
2023/07/26	3	26.37	17.8	26.53	26.50	-14.8	31,543	-0.05%
2023/07/25	0	0.00	7.5	26.42	26.35	-7.5	31,479	-0.02%
2023/07/24	15.1	26.12	1	26.10	26.10	14.1	31,318	0.05%
2023/07/21	3	26.18	38	26.41	26.45	-35	30,989	-0.11%
2023/07/20	2	26.20	9.1	26.24	26.20	-7.1	30,342	-0.02%
2023/07/19	2	26.05	2.3	26.13	26.05	-0.3	29,714	0.00%
2023/07/18	6	26.20	7	26.14	26.25	-1	29,118	0.00%
2023/07/17	3	25.93	50.4	26.02	26.15	-47.4	28,487	-0.17%
2023/07/14	0	0.00	16	25.31	25.40	-16	27,827	-0.06%
2023/07/13	8	25.00	1	24.95	24.90	7	27,228	0.03%
2023/07/12	0	0.00	47	25.12	25.15	-47	27,253	-0.17%
2023/07/11	0	0.00	14	24.91	24.95	-14	27,101	-0.05%
2023/07/10	1	24.60	2	24.50	24.50	-1	27,102	0.00%
2023/07/07	7	24.28	2	24.50	24.60	5	27,058	0.02%
2023/07/06	63.8	24.40	2	24.55	24.50	61.8	27,061	0.23%
2023/07/05	0	0.00	2	25.00	24.95	-2	26,339	-0.01%
2023/07/04	1	24.90	0	0.00	24.85	1	26,214	0.00%
2023/07/03	0	0.00	25	25.08	25.10	-25	26,297	-0.10%
2023/06/30	4	24.81	2.9	24.83	24.85	1.1	26,497	0.00%
2023/06/29	10	24.80	10	25.00	24.90	0	26,452	0.00%
2023/06/28	0.1	24.90	0	0.00	25.00	0.1	26,495	0.00%
2023/06/27	2.2	24.66	0	0.00	24.75	2.2	26,487	0.01%
2023/06/26	0	0.00	52	25.09	24.95	-52	26,395	-0.20%
2023/06/21	0	0.00	1	24.95	25.10	-1	26,351	0.00%
2023/06/20	0.3	24.90	10	25.00	25.05	-9.8	26,306	-0.04%
2023/06/19	0	0.00	12	24.97	25.05	-12	26,356	-0.05%
2023/06/16	1	24.60	0.8	24.75	24.55	0.2	26,527	0.00%
2023/06/15	3.1	24.65	5	24.64	24.70	-1.9	26,373	-0.01%
2023/06/14	2	24.75	0	0.00	24.75	2	27,373	0.01%
2023/06/13	3	24.83	16	24.94	24.80	-13	28,420	-0.05%
2023/06/12	20.4	24.87	15	25.09	24.80	5.4	28,709	0.02%
2023/06/09	6	24.99	275	25.10	25.20	-269	29,323	-0.92%	大賣/鉅額交易
2023/06/08	0	0.00	30	24.65	24.65	-30	28,992	-0.10%
2023/06/07	4	24.55	10	24.55	24.60	-6	29,102	-0.02%
2023/06/05	0	0.00	7.4	24.62	24.45	-7.4	29,340	-0.03%
2023/06/02	0.5	24.30	0	0.00	24.30	0.5	29,560	0.00%
2023/06/01	0	0.00	13	24.42	24.30	-13	29,602	-0.04%
2023/05/31	10.2	24.40	4	24.39	24.30	6.2	29,580	0.02%
2023/05/30	0	0.00	23	24.57	24.50	-23	28,817	-0.08%
2023/05/29	1	24.30	11.2	24.36	24.40	-10.2	28,781	-0.04%
2023/05/26	11	23.95	11	24.18	24.10	0	29,081	0.00%
2023/05/25	65	24.10	3	24.20	24.10	62	28,947	0.21%
2023/05/24	18	24.30	0	0.00	24.50	18	28,934	0.06%
2023/05/23	0	0.00	369	24.54	24.60	-369	28,789	-1.28%	大賣/鉅額交易
2023/05/22	2	24.60	14.4	24.53	24.55	-12.4	28,536	-0.04%
2023/05/19	12	24.30	16.1	24.25	24.40	-4.1	28,329	-0.01%
2023/05/18	1	23.95	10.4	24.04	24.10	-9.4	28,064	-0.03%
2023/05/17	14.5	23.91	43.4	23.86	23.80	-28.9	28,059	-0.10%
2023/05/16	8	23.51	13	23.48	23.55	-5	27,711	-0.02%
2023/05/15	0	0.00	5	23.30	23.35	-5	27,531	-0.02%
2023/05/12	0	0.00	2.1	23.20	23.10	-2.1	27,525	-0.01%
2023/05/11	3	23.30	1	23.35	23.30	2	27,439	0.01%
2023/05/10	0	0.00	8	23.23	23.30	-8	27,382	-0.03%
2023/05/09	2	23.30	1	23.25	23.30	1	27,491	0.00%
2023/05/08	0	0.00	8.1	23.16	23.35	-8.1	27,613	-0.03%
2023/05/05	0.3	23.05	0	0.00	23.05	0.3	27,653	0.00%
2023/05/04	0.5	23.00	17	23.10	23.10	-16.5	28,121	-0.06%
2023/05/03	13	22.93	9.3	22.88	22.95	3.7	28,317	0.01%
2023/05/02	10.1	22.75	9	22.86	22.90	1.1	28,638	0.00%
2023/04/28	2.1	22.45	4	22.46	22.60	-1.9	29,309	-0.01%
2023/04/27	0.1	22.40	1	22.35	22.40	-0.9	29,437	0.00%
2023/04/26	2.1	22.30	4	22.40	22.45	-2	29,546	-0.01%
2023/04/25	0	0.00	1	22.50	22.35	-1	29,622	0.00%
2023/04/24	0	0.00	1.5	22.42	22.45	-1.5	29,609	-0.01%
2023/04/20	0.2	22.35	2	22.38	22.35	-1.8	29,896	-0.01%
2023/04/19	5	22.40	5.4	22.46	22.45	-0.4	30,494	0.00%
2023/04/18	2.3	22.41	6	22.44	22.40	-3.7	30,543	-0.01%
2023/04/17	0.2	22.45	26	22.48	22.50	-25.8	31,004	-0.08%
2023/04/14	6.4	22.31	36	22.42	22.50	-29.6	30,952	-0.10%
2023/04/13	5	22.22	15	22.20	22.30	-10	30,912	-0.03%
2023/04/12	4	21.94	0	0.00	22.00	4	30,712	0.01%
2023/04/11	4	21.75	0	0.00	21.85	4	30,671	0.01%
2023/04/10	3	21.78	0	0.00	21.80	3	30,480	0.01%
2023/04/07	30.1	21.70	2	21.70	21.70	28.1	30,451	0.09%
2023/04/06	1.1	21.75	13.2	21.81	21.70	-12.1	30,326	-0.04%
2023/03/31	1.1	21.80	4	21.85	21.85	-3	30,257	-0.01%
2023/03/29	5	21.65	0	0.00	21.70	5	31,339	0.02%
2023/03/28	4	21.59	1	21.65	21.50	3	32,113	0.01%
2023/03/27	67.1	21.46	2	21.53	21.45	65.1	32,846	0.20%
2023/03/24	5.3	21.42	26.6	21.46	21.40	-21.2	34,098	-0.06%
2023/03/23	4	21.55	12.1	21.37	21.55	-8.1	34,348	-0.02%
2023/03/22	8	21.37	3	21.30	21.35	5	34,662	0.01%
2023/03/21	2	21.00	1	21.10	21.05	1	34,799	0.00%
2023/03/20	12.1	20.89	0	0.00	21.00	12.1	34,685	0.03%
2023/03/17	87.9	21.00	0	0.00	20.85	87.9	34,460	0.26%
2023/03/16	72.9	21.04	19.1	21.06	20.90	53.8	33,537	0.16%
2023/03/15	29.3	21.71	1	21.60	21.55	28.3	33,106	0.09%
2023/03/14	223.6	21.84	0	0.00	21.70	223.6	33,006	0.68%	大買/鉅額交易
2023/03/13	38.2	22.18	0	0.00	22.20	38.2	32,321	0.12%
2023/03/10	130.1	22.31	0	0.00	22.25	130.1	32,225	0.40%	大買/鉅額交易
2023/03/09	54.4	22.60	0	0.00	22.50	54.4	32,297	0.17%
2023/03/08	182.1	22.59	3	22.70	22.75	179.1	33,172	0.54%	大買/鉅額交易
2023/03/07	92.1	22.60	5	22.64	22.65	87.1	33,327	0.26%
2023/03/06	59	22.50	3	22.57	22.55	56	33,101	0.17%
2023/03/03	28.1	22.47	0	0.00	22.40	28.1	33,055	0.09%
2023/03/02	83	22.48	0	0.00	22.55	83	33,368	0.25%
2023/03/01	20.3	22.65	0	0.00	22.70	20.3	34,039	0.06%
2023/02/24	17	22.82	1	22.95	22.75	16	34,090	0.05%
2023/02/23	0.1	22.90	5	22.90	22.85	-4.9	34,022	-0.01%
2023/02/22	2.3	22.73	0	0.00	22.80	2.3	34,302	0.01%
2023/02/21	10	22.75	2	22.75	22.80	8	34,319	0.02%
2023/02/20	0.3	22.95	0.5	22.95	22.95	-0.2	34,675	0.00%
2023/02/17	21	22.72	22	22.85	22.75	-1	35,011	0.00%
2023/02/16	0.1	22.75	4.5	22.71	22.70	-4.4	35,347	-0.01%
2023/02/15	3.2	22.72	0	0.00	22.55	3.2	35,906	0.01%
2023/02/14	3	22.78	29	22.86	22.90	-26	35,542	-0.07%
2023/02/13	6	22.53	2	22.65	22.75	4	35,761	0.01%
2023/02/10	3	22.30	0	0.00	22.45	3	35,821	0.01%
2023/02/09	2.4	22.36	0	0.00	22.30	2.4	35,978	0.01%
2023/02/08	0.2	22.42	4	22.38	22.40	-3.8	35,999	-0.01%
2023/02/07	7.1	22.41	0	0.00	22.30	7.1	36,182	0.02%
2023/02/06	6.3	22.32	0.5	22.43	22.35	5.8	36,204	0.02%
2023/02/03	10.1	22.41	0	0.00	22.40	10.1	36,347	0.03%
2023/02/02	35.5	22.56	0.5	22.64	22.50	35	36,284	0.10%
2023/02/01	17	22.69	5.5	22.67	22.75	11.5	35,941	0.03%
2023/01/31	1.1	22.88	1.5	23.07	22.85	-0.4	35,988	0.00%
2023/01/30	6.3	23.15	2	23.20	23.20	4.3	35,795	0.01%
2023/01/17	1	23.00	17.2	23.20	23.20	-16.2	35,026	-0.05%
2023/01/16	0.6	23.00	6	23.00	23.05	-5.4	35,085	-0.02%
2023/01/13	0.1	22.90	10	22.99	22.80	-9.9	35,071	-0.03%
2023/01/12	4.1	22.91	1	22.85	22.90	3.1	35,746	0.01%
2023/01/11	0	0.00	11	23.09	23.10	-11	36,145	-0.03%
2023/01/10	1	23.05	86	23.00	23.15	-85	36,281	-0.23%
2023/01/09	1	23.05	26	23.00	23.15	-25	36,241	-0.07%
2023/01/06	0	0.00	12	22.60	22.60	-12	36,142	-0.03%
2023/01/05	0	0.00	2	22.50	22.60	-2	36,911	-0.01%
2023/01/04	0	0.00	44	22.29	22.35	-44	36,655	-0.12%
2023/01/03	9	21.90	0	0.00	22.15	9	37,051	0.02%
2022/12/30	0	0.00	3	22.20	22.10	-3	37,123	-0.01%
2022/12/29	1	21.85	0	0.00	21.90	1	37,390	0.00%
2022/12/28	2	22.15	2	22.20	22.15	0	37,930	0.00%
2022/12/27	0	0.00	5.4	22.24	22.25	-5.4	38,289	-0.01%
2022/12/26	0	0.00	3	22.05	22.10	-3	38,927	-0.01%
2022/12/23	4.1	21.85	0	0.00	21.90	4.1	40,064	0.01%
2022/12/22	0	22.05	2	21.90	22.15	-2	40,898	0.00%
2022/12/21	36	21.79	0	0.00	21.70	36	41,362	0.09%
2022/12/20	37	21.87	2	21.90	21.90	35	41,361	0.08%
2022/12/19	11.5	22.07	0.6	22.25	22.05	10.9	40,751	0.03%
2022/12/16	14.9	22.39	0	0.00	22.25	14.9	40,189	0.04%
2022/12/15	5	22.68	2	22.75	22.75	3	39,518	0.01%
2022/12/14	25	22.96	4	23.00	22.90	21	39,290	0.05%
2022/12/13	13	22.90	0.1	22.80	22.70	12.9	38,999	0.03%
2022/12/12	23	22.90	8	22.94	22.90	15	38,858	0.04%
2022/12/09	45	22.65	0	22.75	22.70	45	39,501	0.11%
2022/12/08	4	22.80	14	22.84	22.80	-10	39,500	-0.03%
2022/12/07	5	22.65	59	23.09	23.05	-54	39,805	-0.14%
2022/12/06	8	22.54	2	22.83	22.40	6	39,379	0.02%
2022/12/05	2	22.90	16	22.93	22.75	-14	39,214	-0.04%
2022/12/02	12	22.51	18	22.45	22.50	-6	39,140	-0.02%
2022/12/01	12	22.74	4	23.16	22.60	8	39,480	0.02%
2022/11/30	6.3	23.02	17.2	23.14	23.00	-10.9	39,128	-0.03%
2022/11/29	0.9	22.80	27	22.55	22.85	-26.1	38,153	-0.07%
2022/11/28	13	22.08	0	0.00	22.20	13	37,723	0.03%
2022/11/25	1	22.50	2	22.50	22.40	-1	37,853	0.00%
2022/11/24	30.1	22.44	0	0.00	22.45	30.1	38,158	0.08%
2022/11/23	4.5	22.29	96	22.29	22.55	-91.5	38,123	-0.24%
2022/11/22	0.2	21.43	0	0.00	21.65	0.2	37,540	0.00%
2022/11/21	1.2	21.30	1.5	21.35	21.40	-0.3	37,520	0.00%
2022/11/18	26	21.36	1	21.40	21.40	25	37,471	0.07%
2022/11/17	7	21.59	0	0.00	21.65	7	37,576	0.02%
2022/11/16	1	21.80	25.2	21.93	21.80	-24.2	37,739	-0.06%
2022/11/15	2	21.95	63	21.83	22.00	-61	37,538	-0.16%
2022/11/14	2	21.73	21	21.94	21.70	-19	37,461	-0.05%
2022/11/11	3.3	21.76	35.4	21.75	21.85	-32.1	37,305	-0.09%
2022/11/10	5	21.09	2	21.13	21.15	3	37,003	0.01%
2022/11/09	65.4	21.15	950	21.17	21.20	-884.6	37,240	-2.38%	大賣/鉅額交易
2022/11/08	4.1	21.48	1.1	21.55	21.55	3.1	36,802	0.01%
2022/11/07	0	0.00	21	21.34	21.45	-21	36,762	-0.06%
2022/11/04	1	20.55	25.5	20.70	20.90	-24.5	36,886	-0.07%
2022/11/03	16	20.60	4.2	20.63	20.55	11.8	37,187	0.03%
2022/11/02	7	20.96	2	21.25	20.85	5	37,302	0.01%
2022/11/01	20	21.00	37	20.96	21.10	-17	37,236	-0.05%
2022/10/31	4	20.56	4	20.64	20.40	0	37,321	0.00%
2022/10/28	1	20.65	1.2	20.63	20.55	-0.2	37,268	0.00%
2022/10/27	10.5	20.60	3.1	20.62	20.55	7.3	37,391	0.02%
2022/10/26	12	20.37	9	20.31	20.35	3	37,477	0.01%
2022/10/25	11	19.96	0	0.00	20.00	11	37,284	0.03%
2022/10/24	4	20.03	1	19.90	19.90	3	37,507	0.01%
2022/10/21	2	19.90	10.1	19.95	20.00	-8.1	37,362	-0.02%
2022/10/20	14.3	19.50	10.1	19.60	19.70	4.3	37,386	0.01%
2022/10/19	6	19.89	0	0.00	19.90	6	36,856	0.02%
2022/10/18	3	19.98	2	20.10	20.10	1	36,666	0.00%
2022/10/17	12.4	19.72	0.1	19.95	19.80	12.3	36,799	0.03%
2022/10/14	14.1	19.89	10	19.85	19.80	4.1	37,156	0.01%
2022/10/13	36.8	19.78	50	19.75	19.65	-13.2	37,479	-0.04%
2022/10/12	23.2	20.30	0	0.00	20.25	23.2	37,051	0.06%
2022/10/11	15.5	20.15	0	0.00	20.10	15.5	37,553	0.04%
2022/10/07	2	20.40	2	20.55	20.45	0	37,778	0.00%
2022/10/06	2.4	20.49	4	20.64	20.60	-1.6	38,698	0.00%
2022/10/05	4	20.61	22	20.56	20.50	-18	39,600	-0.05%
2022/10/04	22	20.20	31	20.25	20.15	-9	39,489	-0.02%
2022/10/03	42.4	19.80	23	19.79	19.70	19.4	39,279	0.05%
2022/09/30	35.5	19.87	1	19.95	19.85	34.5	39,035	0.09%
2022/09/29	14.2	20.13	26	20.38	20.05	-11.8	38,420	-0.03%
2022/09/28	15.4	20.32	41	20.36	20.10	-25.6	38,398	-0.07%
2022/09/27	31.6	20.88	3.2	20.79	20.75	28.4	37,734	0.08%
2022/09/26	403.2	21.31	110	21.30	21.25	293.2	37,481	0.78%	大買/大賣/鉅額交易
2022/09/23	560	21.75	1	21.80	21.65	559	38,139	1.47%	大買/鉅額交易
2022/09/22	52.6	21.58	3	21.60	21.60	49.6	38,352	0.13%
2022/09/21	14	22.04	0	0.00	22.05	14	38,110	0.04%
2022/09/20	4.5	22.11	1	22.20	22.20	3.5	38,087	0.01%
2022/09/19	5	22.17	0	0.00	22.15	5	38,054	0.01%
2022/09/16	3	22.23	0	0.00	22.10	3	37,980	0.01%
2022/09/15	22.1	22.30	0	0.00	22.30	22.1	37,330	0.06%
2022/09/14	150.6	22.40	0.4	22.45	22.30	150.2	37,527	0.40%	大買/鉅額交易
2022/09/13	168.3	22.91	0	0.00	22.75	168.3	37,514	0.45%	大買/鉅額交易
2022/09/12	20	23.02	4	23.04	22.90	16	37,684	0.04%
2022/09/08	1.3	22.79	0.4	23.00	22.90	0.9	38,143	0.00%
2022/09/07	12.2	22.85	2	22.88	22.80	10.2	38,832	0.03%
2022/09/06	3.3	23.40	8	23.38	23.40	-4.7	38,851	-0.01%
2022/09/05	0.7	23.35	0.1	23.15	23.25	0.6	39,338	0.00%
2022/09/02	11	23.00	22	22.91	22.90	-11	39,793	-0.03%
2022/09/01	25.5	22.99	0	0.00	23.05	25.5	40,102	0.06%
2022/08/31	11.1	23.24	3	23.57	23.50	8.1	40,481	0.02%
2022/08/30	14.3	23.28	0	0.00	23.25	14.3	40,094	0.04%
2022/08/29	20.4	23.41	22	23.50	23.50	-1.6	39,792	0.00%
2022/08/26	15	23.82	3	23.90	23.85	12	39,689	0.03%
2022/08/25	1.1	23.90	1	23.85	23.75	0.1	39,795	0.00%
2022/08/24	40.5	23.51	1	23.55	23.45	39.5	39,974	0.10%
2022/08/23	21.2	23.96	0	0.00	23.80	21.2	43,093	0.05%
2022/08/22	6	24.31	16	24.35	24.35	-10	44,016	-0.02%
2022/08/19	5	24.36	3	24.53	24.60	2	44,991	0.00%
2022/08/18	18.1	24.55	2	24.53	24.45	16.1	45,094	0.04%
2022/08/17	2	24.83	14	24.84	24.90	-12	45,265	-0.03%
2022/08/16	0.1	24.55	16	24.54	24.55	-15.9	45,351	-0.04%
2022/08/15	18	24.16	7.4	24.27	24.25	10.6	45,511	0.02%
2022/08/12	3	24.10	10	24.07	24.10	-7	45,862	-0.02%
2022/08/11	11	23.74	62.2	23.81	24.05	-51.2	46,417	-0.11%
2022/08/10	11.2	23.47	174	23.57	23.55	-162.8	46,625	-0.35%	大賣/鉅額交易
2022/08/09	0.3	23.35	58	23.37	23.30	-57.7	46,849	-0.12%
2022/08/08	2	23.03	5	22.98	23.10	-3	47,093	-0.01%
2022/08/05	6.4	22.71	25	22.81	23.00	-18.7	47,952	-0.04%
2022/08/04	7.2	22.19	16	22.17	22.25	-8.8	48,357	-0.02%
2022/08/03	5.3	22.35	2	22.45	22.30	3.3	48,627	0.01%
2022/08/02	139.4	22.45	1	22.55	22.45	138.4	49,045	0.28%	大買/鉅額交易
2022/08/01	63.1	22.84	2	22.80	22.95	61.1	49,276	0.12%
2022/07/29	35.9	23.12	25.2	23.28	22.95	10.8	49,904	0.02%
2022/07/28	6	23.17	12.4	23.18	23.20	-6.4	50,145	-0.01%
2022/07/27	10	22.80	10.5	22.90	22.95	-0.5	50,004	0.00%
2022/07/26	0.1	22.85	9	22.89	22.95	-8.9	50,007	-0.02%
2022/07/25	92	22.80	3	22.80	22.70	89	50,025	0.18%
2022/07/22	2	22.65	13	22.71	22.75	-11	50,265	-0.02%
2022/07/21	0	22.53	14	22.46	22.65	-14	50,606	-0.03%
2022/07/20	18	22.21	0.1	22.35	22.25	17.9	50,794	0.04%
2022/07/19	13	22.19	0	0.00	22.20	13	50,687	0.03%
2022/07/18	30	22.22	0	0.00	22.30	30	51,013	0.06%
2022/07/15	41.3	21.88	0	0.00	21.80	41.3	50,644	0.08%
2022/07/14	18.3	22.27	3	22.60	22.25	15.3	50,425	0.03%
2022/07/13	11	23.48	22	23.73	23.45	-11	49,828	-0.02%
2022/07/12	17.2	23.07	0	0.00	22.95	17.2	49,189	0.04%
2022/07/11	5	23.78	0	0.00	23.65	5	49,079	0.01%
2022/07/08	14	23.93	10	24.10	23.85	4	49,584	0.01%
2022/07/07	10	23.90	10	23.70	23.70	0	49,762	0.00%
2022/07/06	20.1	23.61	34	23.61	23.50	-13.9	50,021	-0.03%
2022/07/05	15	24.23	5	24.60	24.30	10	49,644	0.02%
2022/07/04	1.1	24.35	2	24.63	24.30	-0.9	49,813	0.00%
2022/07/01	24.5	24.59	47	24.44	24.60	-22.6	51,056	-0.04%
2022/06/30	7.1	25.13	2	25.50	25.10	5.1	51,643	0.01%
2022/06/29	4	25.61	4	25.68	25.80	0	51,917	0.00%
2022/06/28	37	25.69	0	0.00	25.80	37	52,170	0.07%
2022/06/27	5	26.32	0	0.00	26.20	5	52,607	0.01%
2022/06/24	1	26.15	10	26.19	26.30	-9	52,432	-0.02%
2022/06/23	1.1	26.00	3	25.87	26.05	-1.9	52,483	0.00%
2022/06/22	13.2	25.97	5	25.90	26.05	8.2	52,405	0.02%
2022/06/21	1	26.15	37	26.36	26.45	-36	52,380	-0.07%
2022/06/20	30	25.82	14	25.95	25.50	16	52,656	0.03%
2022/06/17	10	26.23	1	26.00	26.00	9	52,494	0.02%
2022/06/16	5	26.72	32	26.86	26.60	-27	52,312	-0.05%
2022/06/15	8	26.18	9	26.24	26.30	-1	52,759	0.00%
2022/06/14	4	25.93	41	25.97	26.00	-37	53,021	-0.07%
2022/06/13	22.1	25.45	0.1	25.50	25.55	22	52,770	0.04%
2022/06/10	6	25.48	6	25.83	26.00	0	52,499	0.00%
2022/06/09	34.6	26.19	0.1	26.00	25.85	34.5	52,248	0.07%
2022/06/08	0	0.00	1	26.70	26.75	-1	51,486	0.00%
2022/06/07	4	26.55	4	26.70	26.55	0	51,853	0.00%
2022/06/06	0	0.00	8	26.75	26.85	-8	52,387	-0.02%
2022/06/02	6.2	26.56	12	26.68	26.60	-5.8	53,198	-0.01%
2022/06/01	7.1	26.57	0	0.00	26.55	7.1	54,359	0.01%
2022/05/31	20.1	26.43	1	26.50	27.15	19.1	54,651	0.03%
2022/05/30	36	26.49	15	26.89	27.10	21	51,544	0.04%
2022/05/27	3	26.25	53	26.46	26.60	-50	50,778	-0.10%
2022/05/26	8	25.28	3	25.28	25.30	5	50,891	0.01%
2022/05/25	5.4	25.26	0	0.00	25.35	5.4	51,632	0.01%
2022/05/24	0	0.00	0.9	25.60	25.55	-0.9	52,700	0.00%
2022/05/23	1	25.50	54	25.59	25.45	-53	52,523	-0.10%
2022/05/20	9	25.44	2	25.48	25.45	7	52,738	0.01%
2022/05/19	25.1	25.35	3	25.55	25.30	22.1	52,434	0.04%
2022/05/18	7.1	25.71	32	25.99	26.10	-24.9	51,969	-0.05%
2022/05/17	7.2	25.55	0	0.00	25.50	7.2	52,002	0.01%
2022/05/16	3	25.62	22	25.55	25.70	-19	52,112	-0.04%
2022/05/13	20.4	25.77	9	25.78	25.80	11.4	51,999	0.02%
2022/05/12	35	26.28	9	26.05	26.05	26	51,405	0.05%
2022/05/11	27.2	27.07	0	0.00	27.10	27.2	51,084	0.05%
2022/05/10	3	27.50	21	27.37	27.55	-18	51,342	-0.04%
2022/05/09	7	27.33	52	27.35	27.30	-45	51,224	-0.09%
2022/05/06	5	27.68	22	27.68	28.00	-17	51,525	-0.03%
2022/05/05	24	28.32	2	28.23	28.05	22	52,080	0.04%
2022/05/04	0.2	28.90	1	28.85	28.90	-0.8	51,753	0.00%
2022/05/03	4	28.90	11	28.83	28.75	-7	52,196	-0.01%
2022/04/29	5	29.01	35	29.02	29.25	-30	52,517	-0.06%
2022/04/28	4	28.78	3	28.80	29.00	1	52,771	0.00%
2022/04/27	17.3	29.05	11	29.14	28.90	6.3	52,740	0.01%
2022/04/26	1	29.50	32	29.59	29.70	-31	52,882	-0.06%
2022/04/25	4.1	28.95	11	28.94	29.10	-7	52,663	-0.01%
2022/04/22	4	28.76	28	29.03	29.45	-24	52,476	-0.05%
2022/04/21	25.2	28.74	0	0.00	28.75	25.2	52,787	0.05%
2022/04/20	11.1	28.91	10	29.06	29.20	1.1	54,276	0.00%
2022/04/19	2	28.85	50	28.80	28.95	-48	54,643	-0.09%
2022/04/18	29	28.77	21	28.71	28.75	8	55,421	0.01%
2022/04/15	6.2	29.19	26	29.33	29.35	-19.8	55,161	-0.04%
2022/04/14	61.1	29.74	27	29.56	29.45	34.1	55,199	0.06%
2022/04/13	29.1	30.37	5	30.37	30.35	24.1	54,960	0.04%
2022/04/12	3	30.60	209	30.56	30.70	-206	54,588	-0.38%	大賣/鉅額交易
2022/04/11	25	30.76	74	30.74	30.45	-49	54,014	-0.09%
2022/04/08	26.1	30.37	38.4	30.42	30.50	-12.4	53,483	-0.02%
2022/04/07	12.1	30.56	37.7	30.70	30.35	-25.5	52,910	-0.05%
2022/04/06	11	30.10	21.8	30.09	30.15	-10.8	51,305	-0.02%
2022/04/01	2.4	29.68	36.3	29.71	29.85	-33.9	49,861	-0.07%
2022/03/31	1	29.35	34.4	29.34	29.40	-33.4	49,092	-0.07%
2022/03/30	2	29.10	33	29.03	29.00	-31	48,418	-0.06%
2022/03/29	5.2	28.83	0	0.00	28.80	5.2	47,964	0.01%
2022/03/28	46.7	28.71	19	28.81	29.00	27.7	48,207	0.06%
2022/03/25	20	28.93	3	28.93	29.00	17	48,151	0.04%
2022/03/24	15	29.09	12	29.12	29.15	3	48,056	0.01%
2022/03/23	52	29.04	63.1	29.03	29.20	-11.1	48,030	-0.02%
2022/03/22	0	0.00	46	28.42	28.55	-46	47,386	-0.10%
2022/03/21	32	28.23	27	28.42	28.30	5	47,093	0.01%
2022/03/18	44	28.23	43	28.40	28.15	1	46,789	0.00%
2022/03/17	4.1	27.60	1	27.75	27.60	3.1	45,712	0.01%
2022/03/16	5	26.86	5.3	26.89	26.95	-0.3	45,111	0.00%
2022/03/15	5.2	26.67	3	26.80	26.60	2.2	44,878	0.00%
2022/03/14	2	26.85	16	26.81	26.80	-14	45,252	-0.03%
2022/03/11	3	26.55	3	26.58	26.50	0	45,719	0.00%
2022/03/10	0	0.00	26	26.70	26.80	-26	45,980	-0.06%
2022/03/09	31.9	25.90	24.1	25.95	25.75	7.8	46,095	0.02%
2022/03/08	44.7	25.71	7	25.69	25.60	37.7	45,964	0.08%
2022/03/07	63.4	26.36	3	26.00	26.25	60.4	45,170	0.13%
2022/03/04	15.2	27.37	3	27.42	27.35	12.2	44,605	0.03%
2022/03/03	4	27.91	1	27.90	27.95	3	44,184	0.01%
2022/03/02	5.1	27.69	47.6	27.82	27.95	-42.5	44,067	-0.10%
2022/03/01	4	27.51	13	27.49	27.75	-9	44,046	-0.02%
2022/02/25	9.1	26.73	41	26.65	27.15	-32	43,248	-0.07%
2022/02/24	84	26.95	8	27.03	26.90	76	42,362	0.18%
2022/02/23	11	27.61	1	27.55	27.80	10	40,992	0.02%
2022/02/22	58.5	27.75	34	27.71	27.85	24.5	41,082	0.06%
2022/02/21	4.1	28.11	0	0.00	28.35	4.1	40,847	0.01%
2022/02/18	7	28.34	0	0.00	28.35	7	41,144	0.02%
2022/02/17	24.5	28.46	7	28.56	28.45	17.5	41,111	0.04%
2022/02/16	14	28.26	6	28.25	28.20	8	40,784	0.02%
2022/02/15	140	28.53	9.2	28.25	28.15	130.8	40,242	0.33%	大買/鉅額交易
2022/02/14	6.1	28.42	2.1	28.47	28.65	4	39,948	0.01%
2022/02/11	7.2	28.62	1	28.80	28.85	6.2	39,558	0.02%
2022/02/10	15	28.53	6	28.69	28.85	9	39,375	0.02%
2022/02/09	4.1	28.79	13.3	28.89	28.90	-9.2	38,799	-0.02%
2022/02/08	14.1	28.52	75.1	28.68	28.70	-61	38,318	-0.16%
2022/02/07	1	27.95	80	28.17	28.50	-79	37,643	-0.21%
2022/01/26	0	0.00	12.3	27.61	27.60	-12.3	36,413	-0.03%
2022/01/25	3	27.03	10	27.10	27.25	-7	36,212	-0.02%
2022/01/24	6	26.99	10	27.25	27.50	-4	35,877	-0.01%
2022/01/21	58.2	27.19	2	27.33	27.40	56.2	35,482	0.16%
2022/01/20	24	27.56	10	27.55	27.70	14	34,989	0.04%
2022/01/19	10	27.96	10	28.08	27.80	0	34,687	0.00%
2022/01/18	16	27.85	3	27.97	27.90	13	34,083	0.04%
2022/01/17	5	27.68	4.2	27.84	27.80	0.8	33,806	0.00%
2022/01/14	26	27.99	129.2	28.24	27.90	-103.2	33,758	-0.31%	大賣/鉅額交易
2022/01/13	96	28.10	56.1	28.07	28.45	39.9	33,519	0.12%
2022/01/12	18	27.40	62.4	27.33	27.40	-44.4	32,036	-0.14%
2022/01/11	13	26.78	78.2	27.02	27.40	-65.2	31,414	-0.21%
2022/01/10	19	26.34	19	26.30	26.40	0	30,637	0.00%
2022/01/07	29.1	26.34	50.2	26.24	26.30	-21.1	30,625	-0.07%
2022/01/06	2	26.23	2.1	26.05	26.20	-0.1	30,273	0.00%
2022/01/05	2	25.90	2.1	25.98	26.05	-0.1	29,814	0.00%
2022/01/04	1	25.80	3	25.75	25.95	-2	29,971	-0.01%
2022/01/03	11	25.78	0.1	25.90	25.75	10.9	29,966	0.04%
2021/12/30	27.5	26.00	0	0.00	25.95	27.5	30,503	0.09%
2021/12/29	7	25.93	7.2	26.00	26.10	-0.2	30,879	0.00%
2021/12/28	6	25.88	2	25.90	25.95	4	31,034	0.01%
2021/12/27	2	25.80	10	25.81	25.80	-8	31,043	-0.03%
2021/12/24	1	25.90	1.5	25.92	25.85	-0.5	31,571	0.00%
2021/12/23	9	25.83	4.2	25.79	25.90	4.9	31,987	0.02%
2021/12/22	1	25.95	0.1	25.80	25.80	0.9	32,059	0.00%
2021/12/21	1	25.65	16.5	25.67	25.65	-15.5	32,072	-0.05%
2021/12/20	32	25.44	10	25.35	25.35	22	32,028	0.07%
2021/12/17	0	0.00	1.1	25.70	25.60	-1.1	32,276	0.00%
2021/12/16	7	25.31	0	0.00	25.50	7	32,351	0.02%
2021/12/15	3	25.50	0.4	25.55	25.35	2.6	32,803	0.01%
2021/12/14	3.3	25.46	18	25.43	25.55	-14.7	33,573	-0.04%
2021/12/13	5.1	25.80	11.2	25.73	25.85	-6.1	34,321	-0.02%
2021/12/10	2	25.95	13.1	25.98	25.95	-11.1	34,337	-0.03%
2021/12/09	22.2	25.75	11	25.85	25.90	11.2	34,485	0.03%
2021/12/08	20.5	25.80	29.1	25.88	25.95	-8.6	34,539	-0.02%
2021/12/07	5	25.98	52	25.81	26.00	-47	33,932	-0.14%
2021/12/06	1	25.40	30	25.30	25.45	-29	33,351	-0.09%
2021/12/03	1	24.95	8	25.07	25.20	-7	33,150	-0.02%
2021/12/02	2	24.70	13.4	24.94	25.00	-11.4	32,490	-0.04%
2021/12/01	8	24.75	2.1	24.65	24.85	6	31,937	0.02%
2021/11/30	6	24.40	1	24.40	24.40	5	31,777	0.02%
2021/11/29	5	24.35	4.1	24.30	24.30	0.9	31,012	0.00%
2021/11/26	11.2	24.69	3	24.72	24.70	8.2	30,927	0.03%
2021/11/25	3	24.77	37	24.94	24.95	-34	31,206	-0.11%
2021/11/24	25.1	24.75	8	24.87	24.80	17.1	31,106	0.05%
2021/11/23	2	24.30	1.1	24.50	24.50	0.9	31,063	0.00%
2021/11/22	10	24.35	1	24.45	24.40	9	31,119	0.03%
2021/11/19	18	24.32	51	24.25	24.25	-33	31,263	-0.11%
2021/11/18	11.1	24.65	16	24.70	24.75	-4.9	31,198	-0.02%
2021/11/17	56.7	24.13	46	24.28	24.45	10.7	31,080	0.03%
2021/11/16	12	23.95	21	23.99	24.05	-9	30,878	-0.03%
2021/11/15	0	0.00	17.5	23.96	24.00	-17.5	31,057	-0.06%
2021/11/12	0	0.00	9.1	23.68	23.70	-9.1	30,892	-0.03%
2021/11/11	4.1	23.50	3	23.53	23.60	1.1	31,098	0.00%
2021/11/10	2	23.48	50.1	23.50	23.55	-48.1	32,063	-0.15%
2021/11/09	0	0.00	21.1	23.51	23.55	-21.1	33,086	-0.06%
2021/11/08	0	0.00	5	23.34	23.40	-5	33,500	-0.01%
2021/11/05	7	23.14	2	23.20	23.20	5	33,717	0.01%
2021/11/04	4	23.40	7	23.46	23.25	-3	33,798	-0.01%
2021/11/03	2	23.25	16.2	23.25	23.35	-14.2	33,795	-0.04%
2021/11/02	0	0.00	9	23.15	23.10	-9	34,050	-0.03%
2021/11/01	1.1	23.00	2	23.00	23.05	-1	34,278	0.00%
2021/10/29	0	0.00	24	23.20	23.20	-24	34,215	-0.07%
2021/10/28	5.5	23.30	3.1	23.40	23.40	2.4	34,225	0.01%
2021/10/27	9	23.37	10.2	23.38	23.40	-1.2	34,355	0.00%
2021/10/26	1	23.60	7	23.61	23.55	-6	34,437	-0.02%
2021/10/25	3.1	23.55	4	23.56	23.55	-0.9	34,263	0.00%
2021/10/22	9	23.29	6.1	23.49	23.55	2.9	34,316	0.01%
2021/10/21	0.1	23.25	10	23.29	23.40	-9.9	33,922	-0.03%
2021/10/20	1	23.05	11	23.06	23.00	-10	33,272	-0.03%
2021/10/19	0	0.00	45.5	23.01	23.00	-45.5	33,057	-0.14%
2021/10/18	6	23.10	29	23.09	23.05	-23	32,921	-0.07%
2021/10/15	0	0.00	10.7	23.00	23.00	-10.7	32,613	-0.03%
2021/10/14	1	22.90	6	22.94	22.95	-5	32,692	-0.02%
2021/10/13	7.1	22.80	0	0.00	22.85	7.1	32,941	0.02%
2021/10/12	20	22.74	4	22.85	22.90	16	33,807	0.05%
2021/10/08	0	0.00	2.2	22.99	22.90	-2.2	33,738	-0.01%
2021/10/07	3	22.85	16	22.98	22.85	-13	33,870	-0.04%
2021/10/06	10	22.55	8	22.58	22.70	2	33,628	0.01%
2021/10/05	2	22.45	36	22.32	22.45	-34	33,576	-0.10%
2021/10/04	16	22.33	4	22.35	22.40	12	33,626	0.04%
2021/10/01	41.3	22.51	0.5	22.55	22.50	40.8	33,881	0.12%
2021/09/30	0	0.00	3	22.83	22.90	-3	33,630	-0.01%
2021/09/29	18	22.68	9	22.78	22.75	9	33,470	0.03%
2021/09/28	23	22.83	6.2	22.86	22.90	16.8	33,327	0.05%
2021/09/27	16.3	22.72	0	0.00	22.75	16.3	33,111	0.05%
2021/09/24	16	22.82	2	22.93	22.80	14	33,140	0.04%
2021/09/23	3	22.83	8	22.79	22.95	-5	33,035	-0.02%
2021/09/22	16.3	22.56	13	22.65	22.60	3.3	32,828	0.01%
2021/09/17	6	23.00	5.1	23.31	23.00	0.9	32,216	0.00%
2021/09/16	2.6	23.18	106.9	23.26	23.40	-104.3	31,654	-0.33%	大賣/鉅額交易
2021/09/15	1	22.95	11	22.98	23.00	-10	30,744	-0.03%
2021/09/14	0	0.00	3	23.00	23.00	-3	30,609	-0.01%
2021/09/13	5	22.90	12	22.98	23.00	-7	30,470	-0.02%
2021/09/10	0	0.00	1	22.90	22.95	-1	30,734	0.00%
2021/09/08	2	22.80	3	22.75	22.90	-1	31,342	0.00%
2021/09/07	0	0.00	1	22.75	22.85	-1	31,339	0.00%
2021/09/06	2	22.75	5	22.75	22.85	-3	31,468	-0.01%
2021/09/03	5	22.78	2	22.80	22.85	3	31,466	0.01%
2021/09/02	7	22.58	1	22.60	22.70	6	31,484	0.02%
2021/09/01	35	22.95	8	22.91	23.00	27	31,489	0.09%
2021/08/31	1	22.85	1	22.85	23.00	0	31,304	0.00%
2021/08/30	3	22.90	5	22.81	22.90	-2	30,826	-0.01%
2021/08/27	6	22.67	10	22.58	22.75	-4	30,851	-0.01%
2021/08/26	1	22.15	11	22.25	22.40	-10	30,525	-0.03%
2021/08/25	6	22.13	7.8	22.19	22.30	-1.8	30,608	-0.01%
2021/08/24	3	21.70	1	21.65	22.00	2	30,324	0.01%
2021/08/23	5	21.41	0.2	21.55	21.45	4.8	30,290	0.02%
2021/08/20	9	21.11	7	21.19	21.15	2	30,598	0.01%
2021/08/19	6.1	21.36	5	21.45	21.35	1.1	31,913	0.00%
2021/08/18	2	21.58	10	21.60	21.60	-8	31,640	-0.03%
2021/08/17	36.2	21.45	11	21.44	21.60	25.2	32,363	0.08%
2021/08/16	78.1	21.49	6	21.38	21.40	72.1	32,290	0.22%
2021/08/13	38.4	22.85	74	22.83	22.80	-35.7	32,099	-0.11%
2021/08/12	26	22.98	51	22.98	22.90	-25	31,613	-0.08%
2021/08/11	3	23.00	4	22.96	23.00	-1	31,314	0.00%
2021/08/09	3.1	22.99	0	0.00	23.10	3.1	32,212	0.01%
2021/08/06	4	23.10	0.2	23.05	23.10	3.8	32,486	0.01%
2021/08/05	4.5	23.06	43	23.02	23.10	-38.5	33,171	-0.12%
2021/08/04	0.1	23.00	2.1	23.05	23.00	-2	35,359	-0.01%
2021/08/03	1	22.95	3.2	22.98	23.05	-2.2	36,865	-0.01%
2021/08/02	4	22.94	14	22.98	23.10	-10	38,154	-0.03%
2021/07/30	2	22.85	35	22.84	22.85	-33	38,287	-0.09%
2021/07/29	1	22.80	0	0.00	22.80	1	38,669	0.00%
2021/07/28	1	22.60	23.5	22.72	22.75	-22.5	39,014	-0.06%
2021/07/27	0	0.00	5	22.84	22.85	-5	39,561	-0.01%
2021/07/26	0	0.00	8	22.90	22.90	-8	40,148	-0.02%
2021/07/23	0	0.00	30.8	22.93	23.00	-30.8	40,400	-0.08%
2021/07/22	0	0.00	95	22.81	22.85	-95	40,669	-0.23%
2021/07/21	2.2	22.61	10	22.65	22.70	-7.8	41,004	-0.02%
2021/07/20	6	22.69	0	22.70	22.65	6	41,527	0.01%
2021/07/19	1	22.85	27	22.93	23.00	-26	41,459	-0.06%
2021/07/16	18	22.96	34	22.99	23.05	-16	41,699	-0.04%
2021/07/15	1	22.65	0	0.00	22.75	1	41,161	0.00%
2021/07/14	8.1	22.60	4.1	22.61	22.70	4	41,478	0.01%
2021/07/13	0	0.00	8	22.69	22.70	-8	42,089	-0.02%
2021/07/12	0.1	22.70	1.2	22.75	22.65	-1.1	41,905	0.00%
2021/07/09	8	22.67	0	0.00	22.70	8	41,888	0.02%
2021/07/08	12.3	22.84	17	22.89	22.85	-4.7	41,757	-0.01%
2021/07/07	0	0.00	3	22.67	22.65	-3	41,843	-0.01%
2021/07/05	6	22.46	21.3	22.50	22.50	-15.3	41,750	-0.04%
2021/07/02	7.2	22.43	3	22.38	22.40	4.2	41,755	0.01%
2021/07/01	17	22.60	7	22.56	22.55	10	41,913	0.02%
2021/06/30	0	0.00	0.1	22.70	22.70	-0.1	41,894	0.00%
2021/06/29	5.5	22.52	0	0.00	22.60	5.5	41,824	0.01%
2021/06/28	4	22.65	2	22.75	22.65	2	42,026	0.00%
2021/06/25	2	22.80	14	22.69	22.75	-12	42,487	-0.03%
2021/06/24	5.3	22.55	0	0.00	22.55	5.3	42,451	0.01%
2021/06/23	0	0.00	12	22.42	22.55	-12	42,846	-0.03%
2021/06/22	0	0.00	4	22.36	22.30	-4	43,399	-0.01%
2021/06/21	12	22.11	60	22.09	22.25	-48	43,413	-0.11%
2021/06/18	14	22.17	1	22.20	22.15	13	43,304	0.03%
2021/06/17	56	22.19	4	22.25	22.30	52	42,894	0.12%
2021/06/16	27.3	22.25	8	22.21	22.40	19.3	43,429	0.04%
2021/06/15	10	22.40	0	0.00	22.40	10	43,528	0.02%
2021/06/11	0	0.00	2.1	22.45	22.50	-2.1	44,044	0.00%
2021/06/10	4	22.36	0	0.00	22.50	4	44,798	0.01%
2021/06/09	15.2	22.36	0	0.00	22.45	15.2	45,733	0.03%
2021/06/08	2.1	22.45	35	22.65	22.55	-32.9	46,197	-0.07%
2021/06/07	15.2	22.41	18	22.60	22.55	-2.8	47,083	-0.01%
2021/06/04	46.2	22.53	7	22.64	22.75	39.2	47,616	0.08%
2021/06/03	2.1	22.83	0	0.00	22.90	2.1	48,813	0.00%
2021/06/02	43.1	22.80	1	22.90	22.95	42.1	49,204	0.09%
2021/06/01	2.7	22.96	20.3	22.90	23.00	-17.7	49,151	-0.04%
2021/05/31	21	23.14	22	23.14	23.05	-1	49,478	0.00%
2021/05/28	2	22.98	20.3	22.86	23.00	-18.3	49,540	-0.04%
2021/05/27	62.1	22.59	3	22.48	22.40	59.1	49,248	0.12%
2021/05/26	0	0.00	26	22.98	23.00	-26	49,174	-0.05%
2021/05/25	11	22.72	35.6	23.00	22.85	-24.6	49,644	-0.05%
2021/05/24	16	22.39	0	0.00	22.50	16	49,453	0.03%
2021/05/21	15	22.75	72	23.02	22.60	-57	49,918	-0.11%
2021/05/20	28.1	22.29	23	22.30	22.30	5.1	49,372	0.01%
2021/05/19	32.1	22.35	1	22.35	22.25	31.1	49,423	0.06%
2021/05/18	20	22.14	30.9	22.27	22.50	-10.9	50,016	-0.02%
2021/05/17	27.5	21.24	48	21.37	21.55	-20.5	50,600	-0.04%
2021/05/14	25.1	22.08	14	21.93	22.00	11.1	49,939	0.02%
2021/05/13	38.1	21.94	51	22.11	22.05	-12.9	49,359	-0.03%
2021/05/12	110.4	22.56	84	22.50	22.35	26.4	48,528	0.05%	大買/
2021/05/11	21	23.69	95	23.70	23.65	-74	46,106	-0.16%
2021/05/10	60	23.57	87.1	23.65	23.95	-27.1	44,550	-0.06%
2021/05/07	0	0.00	37	23.05	23.10	-37	43,845	-0.08%
2021/05/06	25.1	22.92	32	22.90	23.00	-6.9	43,925	-0.02%
2021/05/05	5	22.58	84	22.31	22.50	-79	43,415	-0.18%
2021/05/04	29.3	22.20	44	22.32	22.35	-14.7	43,236	-0.03%
2021/05/03	8.4	22.63	8	22.58	22.75	0.4	42,924	0.00%
2021/04/29	46	22.90	10.8	22.95	22.80	35.2	42,522	0.08%
2021/04/28	15	23.20	19	23.19	23.25	-4	42,261	-0.01%
2021/04/27	0.2	23.00	13.1	23.11	23.15	-12.9	42,522	-0.03%
2021/04/26	6	22.98	23.3	23.04	23.10	-17.3	42,262	-0.04%
2021/04/23	1	22.80	5	22.83	22.80	-4	41,851	-0.01%
2021/04/22	3	22.83	92.2	22.91	22.90	-89.2	41,835	-0.21%
2021/04/21	1	22.85	95.6	22.87	22.90	-94.6	41,544	-0.23%
2021/04/20	17	22.91	29.4	22.95	22.90	-12.4	41,334	-0.03%
2021/04/19	5.9	22.70	115.7	22.50	22.80	-109.8	40,921	-0.27%	大賣/鉅額交易
2021/04/16	56.1	22.30	31	22.25	22.25	25.1	40,432	0.06%
2021/04/15	17	22.13	26	22.16	22.25	-9	41,015	-0.02%
2021/04/14	18	22.09	30.9	22.06	22.10	-12.9	41,089	-0.03%
2021/04/13	1	22.10	59.1	22.08	22.10	-58.1	41,035	-0.14%
2021/04/12	24	21.84	42.9	21.89	21.90	-18.9	40,770	-0.05%
2021/04/09	75.1	21.58	4	21.61	21.60	71.1	40,814	0.17%
2021/04/08	65	21.80	252	21.80	21.80	-187	40,811	-0.46%	大賣/鉅額交易
2021/04/07	4.8	21.94	15.3	21.99	22.00	-10.6	41,304	-0.03%
2021/04/06	9	21.87	2	21.90	21.95	7	41,296	0.02%
2021/04/01	32	21.89	4.7	21.94	21.85	27.3	41,300	0.07%
2021/03/31	15	22.04	2.1	22.10	22.10	12.9	41,073	0.03%
2021/03/30	0	0.00	23	21.99	22.00	-23	40,744	-0.06%
2021/03/29	1	21.90	55	21.98	22.00	-54	40,197	-0.13%
2021/03/26	4.7	21.83	18.4	21.84	21.90	-13.7	39,885	-0.03%
2021/03/25	5.1	21.80	75	21.75	21.80	-69.9	39,408	-0.18%
2021/03/24	0	0.00	20	21.46	21.50	-20	38,917	-0.05%
2021/03/23	0	0.00	4	21.46	21.40	-4	38,863	-0.01%
2021/03/22	3	21.42	10	21.35	21.35	-7	38,694	-0.02%
2021/03/19	33.2	21.35	4	21.33	21.30	29.2	38,735	0.08%
2021/03/18	24	21.56	30	21.60	21.55	-6	38,061	-0.02%
2021/03/17	4	21.65	49	21.69	21.60	-45	38,085	-0.12%
2021/03/16	4	21.74	52	21.73	21.80	-48	37,645	-0.13%
2021/03/15	33.1	21.63	93	21.65	21.75	-59.9	37,129	-0.16%
2021/03/12	5	21.22	56.8	21.20	21.35	-51.8	36,563	-0.14%
2021/03/11	73	21.30	55	21.38	21.10	18	36,121	0.05%
2021/03/10	25.5	21.15	23	21.14	21.20	2.5	35,463	0.01%
2021/03/09	40.7	21.05	80	20.98	21.10	-39.3	34,914	-0.11%
2021/03/08	2	20.50	5	20.59	20.60	-3	33,545	-0.01%
2021/03/05	6	20.40	3	20.40	20.30	3	33,395	0.01%
2021/03/04	13	20.18	6	20.39	20.35	7	34,399	0.02%
2021/03/03	0	0.00	14	20.44	20.40	-14	34,249	-0.04%
2021/03/02	3	20.33	3	20.33	20.20	0	33,925	0.00%
2021/02/26	24	20.36	1	20.40	20.00	23	33,617	0.07%
2021/02/25	31	20.80	37	20.80	20.90	-6	32,253	-0.02%
2021/02/24	8	20.73	26	20.74	20.75	-18	31,830	-0.06%
2021/02/23	9	20.51	54	20.50	20.70	-45	31,373	-0.14%
2021/02/22	3	20.33	58.1	20.35	20.40	-55.1	30,959	-0.18%
2021/02/19	3	20.07	38.4	20.14	20.20	-35.4	31,135	-0.11%
2021/02/18	4	20.08	74	20.03	20.00	-70	31,137	-0.22%
2021/02/17	7	19.83	75.5	19.79	19.90	-68.5	30,944	-0.22%
2021/02/05	1	19.20	79	19.39	19.40	-78	30,141	-0.26%
2021/02/04	2.1	19.23	0	0.00	19.20	2.1	30,549	0.01%
2021/02/03	1	19.20	8	19.29	19.25	-7	32,051	-0.02%
2021/02/02	0	0.00	3	19.25	19.25	-3	33,079	-0.01%
2021/02/01	2	19.18	9.3	19.17	19.15	-7.3	33,410	-0.02%
2021/01/29	83	19.12	0	0.00	19.00	83	33,638	0.25%
2021/01/28	14.5	19.21	0	0.00	19.20	14.5	32,977	0.04%
2021/01/27	0	0.00	56	19.35	19.40	-56	32,563	-0.17%
2021/01/26	13	19.31	7	19.45	19.30	6	32,430	0.02%
2021/01/25	10	19.55	20	19.45	19.60	-10	32,270	-0.03%
2021/01/22	135	19.24	21	19.20	19.20	114	32,136	0.35%	大買/鉅額交易
2021/01/21	0.3	19.25	0	0.00	19.25	0.3	32,122	0.00%
2021/01/20	31	19.27	12	19.37	19.20	19	32,124	0.06%
2021/01/19	4	19.65	3	19.70	19.65	1	31,687	0.00%
2021/01/18	25	19.59	40.3	19.60	19.70	-15.3	31,544	-0.05%
2021/01/15	3	19.73	33	19.84	19.70	-30	31,287	-0.10%
2021/01/14	6.8	19.82	19	19.86	19.85	-12.2	31,330	-0.04%
2021/01/13	1.3	19.79	1.1	19.80	19.85	0.3	31,188	0.00%
2021/01/12	3	19.73	17.8	19.77	19.70	-14.8	31,252	-0.05%
2021/01/11	4	19.99	5	19.96	19.95	-1	31,210	0.00%
2021/01/08	21	19.83	56	19.88	20.00	-35	31,051	-0.11%
2021/01/07	0.2	19.70	87	19.79	19.80	-86.8	30,622	-0.28%
2021/01/06	6.2	19.52	63	19.56	19.55	-56.8	30,449	-0.19%
2021/01/05	3	19.53	3	19.55	19.60	0	30,558	0.00%
2021/01/04	8	19.56	40	19.65	19.55	-32	30,587	-0.10%
2020/12/31	18	19.61	20	19.73	19.70	-2	30,360	-0.01%
2020/12/30	6	19.68	224.9	19.54	19.75	-218.9	30,292	-0.72%	大賣/鉅額交易
2020/12/29	7.1	19.24	22.1	19.30	19.25	-15	29,755	-0.05%
2020/12/28	3.3	19.20	5	19.25	19.20	-1.7	29,784	-0.01%
2020/12/25	2	19.23	60	19.20	19.30	-58	29,938	-0.19%
2020/12/24	11	19.25	4	19.25	19.25	7	30,275	0.02%
2020/12/23	63	19.24	17	19.23	19.20	46	30,566	0.15%
2020/12/22	6	19.36	3	19.32	19.30	3	31,699	0.01%
2020/12/21	7	19.36	0	0.00	19.40	7	32,751	0.02%
2020/12/18	2	19.35	1	19.35	19.30	1	33,394	0.00%
2020/12/17	3.1	19.42	10	19.55	19.35	-7	33,833	-0.02%
2020/12/16	1	19.50	54	19.49	19.55	-53	33,934	-0.16%
2020/12/15	2.2	19.25	0	0.00	19.30	2.2	34,296	0.01%
2020/12/14	10	19.43	23	19.44	19.40	-13	34,281	-0.04%
2020/12/11	16	19.47	21	19.50	19.55	-5	34,187	-0.01%
2020/12/10	7	19.29	5	19.20	19.30	2	33,886	0.01%
2020/12/09	28.3	19.24	4.2	19.22	19.20	24.1	33,802	0.07%
2020/12/08	170.6	19.19	21.3	19.22	19.35	149.3	33,789	0.44%	大買/鉅額交易
2020/12/07	16.8	19.55	13	19.51	19.55	3.8	33,476	0.01%
2020/12/04	15.2	19.54	11	19.53	19.60	4.2	33,511	0.01%
2020/12/02	1	19.30	9.5	19.38	19.50	-8.5	33,587	-0.03%
2020/12/01	37	19.32	12	19.39	19.40	25	33,717	0.07%
2020/11/30	99	19.52	12.3	19.66	19.15	86.7	33,781	0.26%
2020/11/27	26	19.61	5.8	19.66	19.75	20.2	33,163	0.06%
2020/11/25	20	19.65	6	19.67	19.70	14	33,775	0.04%
2020/11/24	24	19.56	1.1	19.60	19.55	22.9	33,792	0.07%
2020/11/23	0	0.00	2.3	19.60	19.65	-2.3	33,947	-0.01%
2020/11/20	13	19.49	1	19.50	19.55	12	33,918	0.04%
2020/11/19	7.1	19.77	15.4	19.77	19.60	-8.3	33,983	-0.02%
2020/11/18	0	0.00	193.2	19.90	20.00	-193.2	33,763	-0.57%	大賣/鉅額交易
2020/11/17	5	19.84	13	19.84	19.90	-8	33,440	-0.02%
2020/11/16	2	19.83	10	19.77	19.85	-8	33,694	-0.02%
2020/11/13	0.9	19.55	16	19.57	19.60	-15.1	33,186	-0.05%
2020/11/12	12	19.59	15	19.62	19.60	-3	33,088	-0.01%
2020/11/11	9	19.67	75.3	19.59	19.80	-66.3	32,671	-0.20%
2020/11/10	18	19.04	9.3	19.09	19.10	8.7	31,294	0.03%
2020/11/09	27	18.78	54	18.78	18.65	-27	30,155	-0.09%
2020/11/06	4.1	18.43	77.9	18.44	18.65	-73.8	29,811	-0.25%
2020/11/05	3.2	18.32	34	18.30	18.30	-30.8	29,735	-0.10%
2020/11/04	21	18.25	0	0.00	18.20	21	29,954	0.07%
2020/11/03	2	18.20	0	0.00	18.25	2	30,115	0.01%
2020/11/02	0	0.00	4	18.05	18.15	-4	30,207	-0.01%
2020/10/30	32	17.95	0	0.00	18.05	32	30,224	0.11%
2020/10/29	27.4	18.00	0	0.00	17.95	27.4	29,932	0.09%
2020/10/28	21.2	18.12	26	18.15	18.15	-4.9	29,950	-0.02%
2020/10/27	1.2	18.21	1	18.35	18.15	0.2	30,132	0.00%
2020/10/26	1	18.30	16	18.31	18.35	-15	30,153	-0.05%
2020/10/23	29	18.20	5	18.15	18.25	24	30,252	0.08%
2020/10/22	33	18.15	11	18.15	18.25	22	30,656	0.07%
2020/10/21	10	18.03	10	18.10	18.00	0	30,911	0.00%
2020/10/20	3	17.97	1	18.00	18.00	2	31,106	0.01%
2020/10/19	2	18.05	0	0.00	18.00	2	31,061	0.01%
2020/10/16	36	18.02	10	18.00	17.90	26	31,649	0.08%
2020/10/15	24	17.98	0	18.05	17.95	24	31,935	0.08%
2020/10/14	14	18.08	4.5	18.02	18.10	9.5	31,724	0.03%
2020/10/13	57.2	18.06	1	18.05	18.05	56.2	31,850	0.18%
2020/10/12	7	18.20	5	18.19	18.15	2	32,076	0.01%
2020/10/08	3	18.27	1	18.35	18.35	2	32,502	0.01%
2020/10/07	6	18.27	2	18.35	18.25	4	33,018	0.01%
2020/10/06	5	18.35	7	18.38	18.45	-2	33,938	-0.01%
2020/10/05	68	18.22	70.5	18.49	18.15	-2.5	35,125	-0.01%
2020/09/30	15	18.33	0	0.00	18.40	15	35,708	0.04%
2020/09/29	11	18.21	82	18.23	18.30	-71	35,989	-0.20%
2020/09/28	7	17.92	5	17.90	18.05	2	36,307	0.01%
2020/09/25	167.2	17.64	0	0.00	17.60	167.2	36,580	0.46%	大買/鉅額交易
2020/09/24	88.2	17.71	0	0.00	17.60	88.2	35,900	0.25%
2020/09/23	76	18.04	60	18.05	18.00	16	35,340	0.05%
2020/09/22	70.2	18.28	40	18.28	18.20	30.2	34,880	0.09%
2020/09/21	45	18.55	21	18.52	18.50	24	34,369	0.07%
2020/09/18	6	18.63	1.2	18.74	18.60	4.8	34,323	0.01%
2020/09/17	16	18.77	0	0.00	18.70	16	34,037	0.05%
2020/09/16	0.2	18.90	3.5	18.86	18.85	-3.3	33,942	-0.01%
2020/09/15	8	18.82	1	18.80	18.90	7	33,992	0.02%
2020/09/14	10	18.78	4	18.75	18.80	6	34,829	0.02%
2020/09/11	114	18.80	1	18.85	18.85	113	34,980	0.32%	大買/鉅額交易
2020/09/10	0	0.00	11	18.80	18.90	-11	35,114	-0.03%
2020/09/09	1	18.75	34	18.75	18.80	-33	35,318	-0.09%
2020/09/08	7	18.83	0	0.00	18.90	7	35,508	0.02%
2020/09/07	78	18.80	0	0.00	18.85	78	35,874	0.22%
2020/09/04	9	18.74	0	0.00	18.80	9	36,107	0.02%
2020/09/03	7	18.78	2	18.85	18.85	5	35,911	0.01%
2020/09/02	26.4	18.73	0	0.00	18.70	26.4	35,754	0.07%
2020/09/01	18	18.90	2	18.85	18.90	16	35,252	0.05%
2020/08/31	2	19.00	0	0.00	18.95	2	34,963	0.01%
2020/08/28	12	19.09	0	0.00	19.00	12	34,821	0.03%
2020/08/27	15.1	19.05	0	0.00	19.00	15.1	35,174	0.04%
2020/08/26	6	19.10	5	19.11	19.20	1	35,208	0.00%
2020/08/25	149	19.05	1	19.10	19.10	148	35,375	0.42%	大買/鉅額交易
2020/08/24	47.5	19.05	4.2	19.05	19.05	43.3	37,240	0.12%
2020/08/21	20	19.11	7.5	19.10	19.20	12.5	37,597	0.03%
2020/08/20	45.3	19.08	2	19.35	19.00	43.3	37,561	0.12%
2020/08/19	2	19.40	1	19.45	19.40	1	36,998	0.00%
2020/08/18	3	19.45	1	19.40	19.40	2	36,721	0.01%
2020/08/17	4	19.50	6	19.43	19.50	-2	36,793	-0.01%
2020/08/14	8.3	19.39	0	0.00	19.35	8.3	36,930	0.02%
2020/08/13	0	0.00	4	19.45	19.50	-4	37,035	-0.01%
2020/08/12	20	19.44	0	0.00	19.40	20	37,303	0.05%
2020/08/11	3	19.45	10	19.45	19.40	-7	37,427	-0.02%
2020/08/10	23	19.41	10	19.45	19.40	13	37,497	0.03%
2020/08/07	11	19.38	4	19.38	19.35	7	37,567	0.02%
2020/08/06	18	19.39	4.1	19.40	19.40	13.9	37,582	0.04%
2020/08/05	6.3	19.34	13.9	19.36	19.30	-7.6	38,122	-0.02%
2020/08/04	3	19.37	2	19.35	19.35	1	38,283	0.00%
2020/08/03	24	19.32	0	0.00	19.30	24	38,321	0.06%
2020/07/31	40	19.49	6	19.50	19.40	34	38,313	0.09%
2020/07/30	5.5	19.58	0	0.00	19.65	5.5	38,215	0.01%
2020/07/29	30	19.50	14	19.61	19.50	16	38,150	0.04%
2020/07/28	18.1	19.31	4	19.35	19.35	14.1	38,620	0.04%
2020/07/27	28	19.43	0	0.00	19.35	28	39,135	0.07%
2020/07/24	17	19.57	53.5	19.56	19.50	-36.5	39,242	-0.09%
2020/07/23	1	19.65	18	19.69	19.75	-17	39,366	-0.04%
2020/07/22	44.3	19.74	2	19.80	19.80	42.3	39,850	0.11%
2020/07/21	8	19.82	1	19.80	19.80	7	39,576	0.02%
2020/07/20	4	19.85	19	19.85	19.85	-15	39,607	-0.04%
2020/07/17	29.3	19.85	4.6	19.88	19.90	24.7	40,237	0.06%
2020/07/16	25	19.85	0	0.00	19.85	25	40,922	0.06%
2020/07/15	27	19.87	1.3	19.91	19.90	25.7	40,646	0.06%
2020/07/14	21	19.98	8	19.98	19.95	13	40,486	0.03%
2020/07/13	86	20.06	10.5	20.10	20.10	75.5	40,670	0.19%
2020/07/10	79.5	20.93	45	20.95	20.90	34.5	40,629	0.08%
2020/07/09	36	21.12	3.5	21.14	21.15	32.5	40,292	0.08%
2020/07/08	7	21.07	7.4	21.12	21.15	-0.4	40,156	0.00%
2020/07/07	5	21.06	46	21.11	21.20	-41	40,241	-0.10%
2020/07/06	13	20.96	32.8	20.99	21.05	-19.8	40,072	-0.05%
2020/07/03	30	20.80	13	20.73	20.80	17	39,932	0.04%
2020/07/02	2	20.50	0	0.00	20.50	2	39,906	0.01%
2020/07/01	23.1	20.54	3	20.55	20.50	20.1	40,075	0.05%
2020/06/30	2	20.35	10	20.35	20.35	-8	40,199	-0.02%
2020/06/29	8	20.19	24	20.25	20.25	-16	40,755	-0.04%
2020/06/24	3	20.28	4	20.26	20.25	-1	41,200	0.00%
2020/06/23	3	20.33	1	20.30	20.40	2	41,993	0.00%
2020/06/22	4.1	20.20	1	20.20	20.30	3.1	42,669	0.01%
2020/06/19	18.6	20.21	0	0.00	20.10	18.6	43,720	0.04%
2020/06/18	10	20.29	1.4	20.31	20.30	8.6	43,953	0.02%
2020/06/17	13	20.38	3	20.50	20.55	10	45,257	0.02%
2020/06/16	12	20.33	91	20.30	20.35	-79	46,903	-0.17%
2020/06/15	8.2	20.16	16	20.19	20.10	-7.8	48,350	-0.02%
2020/06/12	38.3	20.14	43	20.12	20.20	-4.7	49,216	-0.01%
2020/06/11	29.2	20.84	15	20.93	20.65	14.2	50,336	0.03%
2020/06/10	14.3	21.05	12.6	21.08	21.10	1.8	51,195	0.00%
2020/06/09	7	20.94	4	20.90	21.05	3	53,643	0.01%
2020/06/08	5	20.89	8	20.95	21.00	-3	54,674	-0.01%
2020/06/05	9	20.61	2	20.80	20.80	7	55,643	0.01%
2020/06/04	6.2	20.80	7	20.77	20.65	-0.9	56,543	0.00%
2020/06/03	8.1	20.71	31	20.66	20.75	-22.9	57,457	-0.04%
2020/06/02	6	20.13	3.4	20.21	20.30	2.6	57,439	0.00%
2020/06/01	4	20.04	68	20.10	20.05	-64	57,450	-0.11%
2020/05/29	21	19.73	6	19.95	19.95	15	57,494	0.03%
2020/05/28	5	19.90	0	0.00	19.85	5	55,907	0.01%
2020/05/27	4	20.00	15	20.06	20.10	-11	56,210	-0.02%
2020/05/26	15	19.98	37	19.93	19.95	-22	56,541	-0.04%
2020/05/25	1	19.70	12	19.70	19.75	-11	56,691	-0.02%
2020/05/22	14	19.61	4	19.58	19.55	10	56,938	0.02%
2020/05/21	7	19.81	21.6	19.75	19.80	-14.5	56,923	-0.03%
2020/05/20	2.6	19.82	1	19.85	19.85	1.6	56,828	0.00%
2020/05/19	2	19.85	41	19.81	19.85	-39	57,037	-0.07%
2020/05/18	3	19.53	0.1	19.60	19.50	2.9	57,028	0.01%
2020/05/15	2	19.60	3	19.68	19.60	-1	57,006	0.00%
2020/05/14	41	19.57	4	19.55	19.55	37	57,148	0.06%
2020/05/13	20	19.57	5	19.70	19.80	15	56,821	0.03%
2020/05/12	50	19.63	7	19.64	19.65	43	56,806	0.08%
2020/05/11	22	20.09	17	20.10	20.00	5	56,510	0.01%
2020/05/08	0	0.00	9	19.93	19.80	-9	56,336	-0.02%
2020/05/07	0	0.00	15	19.72	19.70	-15	56,494	-0.03%
2020/05/06	5	19.53	100	19.60	19.55	-95	56,584	-0.17%
2020/05/05	5	19.60	1	19.70	19.65	4	56,507	0.01%
2020/05/04	46	19.45	103	19.50	19.50	-57	56,571	-0.10%	大賣/
2020/04/30	135	20.13	49	20.10	20.00	86	56,460	0.15%	大買/
2020/04/29	85	19.80	83	19.84	19.70	2	56,001	0.00%
2020/04/28	34.9	19.33	30.5	19.35	19.50	4.4	56,031	0.01%
2020/04/27	10	18.94	22	19.01	19.05	-12	57,103	-0.02%
2020/04/24	41	18.62	3	18.60	18.60	38	56,791	0.07%
2020/04/23	10	18.53	7	18.59	18.55	3	56,445	0.01%
2020/04/22	44	18.40	14	18.32	18.50	30	56,084	0.05%
2020/04/21	60.5	18.93	82	18.85	18.70	-21.5	55,653	-0.04%
2020/04/20	40.5	19.44	3	19.43	19.30	37.5	54,957	0.07%
2020/04/17	12	19.68	39	19.76	19.60	-27	54,808	-0.05%
2020/04/16	34.2	19.48	4	19.56	19.50	30.2	54,484	0.06%
2020/04/15	50	19.98	97	20.02	19.90	-47	53,928	-0.09%
2020/04/14	21	19.40	39	19.47	19.65	-18	53,168	-0.03%
2020/04/13	83.7	18.81	46	18.92	18.80	37.7	52,397	0.07%
2020/04/10	31.8	18.52	39	18.54	18.65	-7.2	51,908	-0.01%
2020/04/09	26.9	18.06	83	18.05	18.05	-56.1	51,292	-0.11%
2020/04/08	46.2	17.97	80	17.98	17.95	-33.8	50,814	-0.07%
2020/04/07	66.2	17.99	86	17.94	17.90	-19.8	50,406	-0.04%
2020/04/06	70	17.61	22	17.83	17.85	48	50,107	0.10%
2020/04/01	18	17.77	25.5	17.79	17.75	-7.5	49,449	-0.02%
2020/03/31	92.1	17.96	22	18.21	17.90	70.1	49,090	0.14%
2020/03/30	48.2	17.43	51	17.95	17.90	-2.9	48,326	-0.01%
2020/03/27	16	17.83	46	17.88	17.90	-30	47,734	-0.06%
2020/03/26	10	17.36	8	17.29	17.30	2	46,872	0.00%
2020/03/25	33.1	17.50	171	17.56	17.50	-137.9	46,742	-0.29%	大賣/鉅額交易
2020/03/24	37.1	16.76	3	16.78	16.60	34.1	45,846	0.07%
2020/03/23	236.1	16.31	1	16.35	16.15	235.1	45,074	0.52%	大買/鉅額交易
2020/03/20	244.3	17.14	17	17.02	17.10	227.3	43,907	0.52%	大買/鉅額交易
2020/03/19	119.1	16.76	118	17.34	16.30	1.1	42,276	0.00%	大買/大賣/
2020/03/18	92.2	18.04	25.8	18.24	17.95	66.4	41,243	0.16%
2020/03/17	147	18.43	65.8	18.43	18.35	81.3	40,340	0.20%	大買/
2020/03/16	106	19.28	20.1	19.18	19.05	85.9	38,936	0.22%	大買/
2020/03/13	161.7	19.00	69	19.10	19.65	92.7	37,786	0.25%	大買/
2020/03/12	53.2	20.62	17	20.58	20.50	36.2	35,232	0.10%
2020/03/11	39.1	21.43	3	21.40	21.35	36.1	34,135	0.11%
2020/03/10	35.2	21.54	8	21.58	21.55	27.2	33,181	0.08%
2020/03/09	44.4	21.93	3	21.90	21.80	41.4	32,323	0.13%
2020/03/06	17.2	22.42	50	22.40	22.40	-32.8	31,317	-0.10%
2020/03/05	51	22.70	8	22.74	22.85	43	31,030	0.14%
2020/03/03	0	0.00	17	22.51	22.55	-17	30,623	-0.06%
2020/03/02	13.7	22.19	10.7	22.21	22.25	3	30,120	0.01%
2020/02/27	5	22.64	1	22.70	22.70	4	30,315	0.01%
2020/02/26	4	22.64	0.1	22.80	22.80	3.9	29,971	0.01%
2020/02/25	53	22.70	0	0.00	22.80	53	29,697	0.18%
2020/02/24	5.4	22.85	13	22.90	22.85	-7.6	29,878	-0.03%
2020/02/21	44.2	23.25	0.6	23.20	23.20	43.6	29,917	0.15%
2020/02/20	0	0.00	53	23.40	23.45	-53	29,837	-0.18%
2020/02/19	3	23.05	30.1	23.24	23.30	-27.1	29,646	-0.09%
2020/02/18	9	23.05	3	23.02	23.10	6	29,619	0.02%
2020/02/17	20	22.85	13	22.88	22.95	7	29,671	0.02%
2020/02/14	2	22.80	0	0.00	22.80	2	30,157	0.01%
2020/02/13	2	22.78	36	22.79	22.80	-34	30,859	-0.11%
2020/02/12	13.2	22.61	17.9	22.68	22.65	-4.7	31,125	-0.02%
2020/02/11	2	22.50	8	22.53	22.55	-6	31,005	-0.02%
2020/02/10	2	22.45	0	0.00	22.50	2	31,077	0.01%
2020/02/07	2.3	22.41	1	22.40	22.50	1.3	31,568	0.00%
2020/02/06	5	22.45	2	22.40	22.50	3	31,453	0.01%
2020/02/05	6	22.35	100.1	22.15	22.40	-94.1	31,694	-0.30%
2020/02/04	1	21.95	9.2	22.26	22.30	-8.2	31,443	-0.03%
2020/02/03	26	21.90	18	21.83	21.95	8	31,371	0.03%
2020/01/31	7.2	22.04	11	22.18	22.05	-3.8	31,208	-0.01%
2020/01/30	9.3	22.19	47	22.28	22.00	-37.7	30,750	-0.12%
2020/01/20	3.1	22.74	30	22.65	22.90	-26.9	29,385	-0.09%
2020/01/17	2	22.55	0	0.00	22.60	2	29,165	0.01%
2020/01/16	4.2	22.50	37	22.58	22.60	-32.8	29,356	-0.11%
2020/01/15	11.1	22.67	17	22.61	22.70	-5.9	29,348	-0.02%
2020/01/14	9	22.56	9	22.57	22.60	0	29,269	0.00%
2020/01/13	18	22.26	43	22.34	22.50	-25	28,942	-0.09%
2020/01/10	10	22.31	4	22.28	22.25	6	29,085	0.02%
2020/01/09	2	22.25	0	0.00	22.30	2	29,229	0.01%
2020/01/08	4	22.18	0	0.00	22.25	4	29,318	0.01%
2020/01/06	3.4	22.23	1	22.20	22.25	2.4	29,172	0.01%
2020/01/03	0	0.00	28	22.39	22.45	-28	28,991	-0.10%
2020/01/02	4.2	22.30	1	22.35	22.35	3.2	29,062	0.01%
2019/12/31	2	22.35	2	22.30	22.40	0	29,038	0.00%
2019/12/30	0	0.00	2	22.50	22.50	-2	28,926	-0.01%
2019/12/27	3	22.45	15	22.50	22.50	-12	28,856	-0.04%
2019/12/25	0	0.00	5	22.45	22.45	-5	29,121	-0.02%
2019/12/24	0	0.00	2	22.45	22.45	-2	29,229	-0.01%
2019/12/23	2	22.35	17.4	22.47	22.50	-15.4	29,234	-0.05%
2019/12/20	0	0.00	11	22.45	22.40	-11	29,485	-0.04%
2019/12/19	2	22.43	2	22.40	22.40	0	29,215	0.00%
2019/12/18	3	22.33	9.5	22.30	22.50	-6.5	29,240	-0.02%
2019/12/17	251	22.30	12	22.30	22.40	239	29,345	0.81%	大買/鉅額交易
2019/12/16	0	0.00	30	22.46	22.30	-30	29,100	-0.10%
2019/12/13	6	22.45	157.2	22.45	22.50	-151.2	29,132	-0.52%	大賣/鉅額交易
2019/12/12	0	0.00	51.2	22.21	22.15	-51.2	28,495	-0.18%
2019/12/11	0	0.00	5	22.07	22.10	-5	28,282	-0.02%
2019/12/10	2	21.90	0	0.00	21.95	2	28,209	0.01%
2019/12/09	14	21.75	0	0.00	21.85	14	28,218	0.05%
2019/12/06	1	21.70	2	21.85	21.90	-1	28,482	0.00%
2019/12/05	2	21.70	2	22.00	21.70	0	28,490	0.00%
2019/12/04	3	21.65	2	21.85	21.85	1	28,342	0.00%
2019/12/03	2.1	21.70	0	0.00	21.75	2.1	28,292	0.01%
2019/12/02	10.1	21.75	0	0.00	21.85	10.1	28,151	0.04%
2019/11/29	8	21.81	0	0.00	21.85	8	28,072	0.03%
2019/11/28	9	22.03	0.3	21.95	21.95	8.7	27,767	0.03%
2019/11/27	0	0.00	1.8	22.15	22.25	-1.8	27,753	-0.01%
2019/11/26	0	0.00	5	22.17	22.10	-5	27,682	-0.02%
2019/11/25	6	21.89	0	0.00	21.90	6	26,609	0.02%
2019/11/22	1.2	21.92	10	21.95	22.00	-8.8	26,937	-0.03%
2019/11/21	3.2	22.05	8	22.00	22.00	-4.8	26,777	-0.02%
2019/11/20	6	22.11	3	22.10	22.15	3	26,305	0.01%
2019/11/19	5	22.12	7	22.14	22.25	-2	26,043	-0.01%
2019/11/18	10.1	22.15	1	22.10	22.25	9.1	26,049	0.03%
2019/11/15	0	0.00	4	22.11	22.15	-4	25,962	-0.02%
2019/11/14	0	0.00	11	22.20	22.15	-11	25,865	-0.04%
2019/11/13	22.8	22.19	52	22.20	22.25	-29.2	25,955	-0.11%
2019/11/12	2	21.83	24	21.91	21.90	-22	25,256	-0.09%
2019/11/11	9	21.58	5	21.60	21.60	4	24,622	0.02%
2019/11/08	1	21.80	23	21.76	21.85	-22	24,477	-0.09%
2019/11/07	0	0.00	41	21.68	21.70	-41	24,669	-0.17%
2019/11/06	0	0.00	38	21.65	21.75	-38	24,715	-0.15%
2019/11/05	0	0.00	5	21.50	21.50	-5	24,262	-0.02%
2019/11/04	1	21.40	34	21.36	21.45	-33	24,725	-0.13%
2019/11/01	1	21.20	31	21.22	21.25	-30	24,489	-0.12%
2019/10/31	15	21.17	35	21.25	21.20	-20	24,908	-0.08%
2019/10/30	10	21.07	0	0.00	21.10	10	24,686	0.04%
2019/10/29	0.5	21.10	32	21.20	21.15	-31.5	25,036	-0.13%
2019/10/28	0	0.00	9.1	21.04	21.10	-9.1	24,769	-0.04%
2019/10/25	4	20.95	2	21.00	21.05	2	24,723	0.01%
2019/10/22	2.2	21.07	12.1	21.05	21.10	-9.9	24,460	-0.04%
2019/10/21	0	0.00	3.8	20.89	21.00	-3.8	24,214	-0.02%
2019/10/18	9	21.03	0	0.00	20.90	9	24,260	0.04%
2019/10/17	0	0.00	4	21.10	21.15	-4	24,150	-0.02%
2019/10/16	0	0.00	1	21.00	20.95	-1	23,826	0.00%
2019/10/14	4	20.80	120	20.85	20.90	-116	24,159	-0.48%	大賣/鉅額交易
2019/10/09	2	20.65	0	0.00	20.60	2	24,663	0.01%
2019/10/08	3	20.78	1	20.75	20.75	2	25,546	0.01%
2019/10/07	5	20.55	3	20.60	20.55	2	25,902	0.01%
2019/10/04	11	20.55	0	0.00	20.60	11	26,141	0.04%
2019/10/03	6.3	20.55	3	20.55	20.55	3.3	26,541	0.01%
2019/10/02	0.1	20.80	0	0.00	20.80	0.1	26,747	0.00%
2019/10/01	2	20.80	0	0.00	20.85	2	27,048	0.01%
2019/09/27	1.1	20.65	0	20.65	20.60	1.1	27,031	0.00%
2019/09/26	8	20.69	1	20.75	20.70	7	27,241	0.03%
2019/09/25	9	20.53	0.2	20.65	20.65	8.8	27,559	0.03%
2019/09/24	20	20.73	0	0.00	20.75	20	27,399	0.07%
2019/09/23	8.2	20.91	0	0.00	20.90	8.2	27,318	0.03%
2019/09/20	0	0.00	158	21.25	21.30	-158	27,456	-0.58%	大賣/鉅額交易
2019/09/18	0	0.00	28	21.15	21.30	-28	27,226	-0.10%
2019/09/17	3	20.92	0	0.00	21.00	3	27,189	0.01%
2019/09/16	0	0.00	10	21.05	21.05	-10	27,856	-0.04%
2019/09/12	0.5	21.00	1	21.00	21.00	-0.5	28,088	0.00%
2019/09/11	2	20.80	20	20.84	21.00	-18	28,410	-0.06%
2019/09/10	0.2	20.95	37	20.87	20.95	-36.8	28,358	-0.13%
2019/09/09	8	20.57	0	0.00	20.65	8	28,256	0.03%
2019/09/06	0	0.00	1	20.50	20.55	-1	28,532	0.00%
2019/09/05	1	20.45	3	20.50	20.45	-2	28,606	-0.01%
2019/09/03	1	20.25	0	0.00	20.20	1	28,999	0.00%
2019/09/02	0	0.00	0.2	20.35	20.30	-0.2	29,402	0.00%
2019/08/30	0	0.00	2	20.35	20.35	-2	29,782	-0.01%
2019/08/28	1.2	20.24	2.4	20.24	20.15	-1.2	30,230	0.00%
2019/08/27	1	20.10	0	0.00	20.05	1	30,411	0.00%
2019/08/26	21	20.18	0	0.00	20.15	21	30,322	0.07%
2019/08/22	0.2	20.35	5.2	20.34	20.25	-5	30,712	-0.02%
2019/08/21	7	20.42	0	0.00	20.30	7	31,456	0.02%
2019/08/20	3	20.48	3	20.57	20.60	0	31,423	0.00%
2019/08/19	0	0.00	5.4	20.56	20.45	-5.4	31,432	-0.02%
2019/08/16	0	0.00	14	20.41	20.50	-14	31,486	-0.04%
2019/08/15	8	20.06	1	20.00	20.05	7	31,295	0.02%
2019/08/14	19	20.21	35.1	20.22	20.20	-16.1	31,569	-0.05%
2019/08/13	52	20.04	0	0.00	20.00	52	31,757	0.16%
2019/08/12	12	20.22	10	20.35	20.20	2	31,637	0.01%
2019/08/08	152	20.12	4	20.30	20.15	148	31,471	0.47%	大買/鉅額交易
2019/08/07	16	20.05	0	0.00	20.05	16	31,689	0.05%
2019/08/06	8	19.86	20	19.85	19.95	-12	32,019	-0.04%
2019/08/05	15	20.03	0.7	20.15	20.10	14.3	31,858	0.04%
2019/08/02	13.2	20.07	1	20.10	20.05	12.2	32,159	0.04%
2019/08/01	15	20.22	0	0.00	20.30	15	32,456	0.05%
2019/07/31	23	20.41	2	20.55	20.30	21	32,839	0.06%
2019/07/30	1	20.55	0.1	20.55	20.50	0.9	32,580	0.00%
2019/07/29	0	0.00	5	20.50	20.50	-5	33,121	-0.02%
2019/07/26	6	20.55	0	0.00	20.55	6	33,997	0.02%
2019/07/25	1.1	20.47	0	0.00	20.65	1.1	34,955	0.00%
2019/07/24	42	20.50	0.4	20.50	20.45	41.6	35,354	0.12%
2019/07/23	3	20.53	3	20.55	20.50	0	35,852	0.00%
2019/07/22	2	20.50	8.4	20.52	20.55	-6.4	35,969	-0.02%
2019/07/19	3	20.50	2	20.60	20.50	1	35,993	0.00%
2019/07/18	0	0.00	0.2	20.60	20.60	-0.2	36,021	0.00%
2019/07/17	4	20.53	0	0.00	20.60	4	36,136	0.01%
2019/07/16	37	20.49	141	20.51	20.55	-104	36,056	-0.29%	大賣/鉅額交易
2019/07/15	5.2	20.67	31	20.60	20.65	-25.8	35,686	-0.07%
2019/07/12	49	21.67	1	21.65	21.60	48	35,402	0.14%
2019/07/11	10	21.74	2	21.75	21.75	8	34,856	0.02%
2019/07/09	10	21.75	11	21.75	21.70	-1	34,489	0.00%
2019/07/08	5	21.70	5	21.70	21.70	0	34,092	0.00%
2019/07/05	1	21.65	104	21.68	21.70	-103	33,912	-0.30%	大賣/鉅額交易
2019/07/04	0.5	21.50	10	21.60	21.55	-9.5	33,827	-0.03%
2019/07/02	30	21.45	0	0.00	21.50	30	33,679	0.09%
2019/07/01	0	0.00	9	21.47	21.45	-9	33,343	-0.03%
2019/06/28	33	21.36	8.5	21.40	21.35	24.5	33,160	0.07%
2019/06/27	2.2	21.35	13	21.36	21.45	-10.8	33,348	-0.03%
2019/06/25	51.2	21.13	0	0.00	21.10	51.2	33,339	0.15%
2019/06/24	0	0.00	10	21.21	21.05	-10	33,308	-0.03%
2019/06/21	26.1	21.22	3	21.22	21.10	23.1	32,956	0.07%
2019/06/20	31	21.31	15	21.55	21.40	16	32,289	0.05%
2019/06/19	0	0.00	2.1	21.40	21.50	-2.1	32,024	-0.01%
2019/06/18	0	0.00	1	21.35	21.30	-1	31,469	0.00%
2019/06/17	0	0.00	11	21.38	21.30	-11	31,575	-0.03%
2019/06/14	0	0.00	20	21.33	21.35	-20	31,601	-0.06%
2019/06/13	5.9	21.01	0	0.00	21.05	5.9	31,240	0.02%
2019/06/12	0.3	21.10	175.8	21.21	21.10	-175.5	31,699	-0.55%	大賣/鉅額交易
2019/06/11	2	21.20	4	21.23	21.10	-2	31,415	-0.01%
2019/06/10	107	21.28	3.7	21.30	21.30	103.3	31,246	0.33%	大買/鉅額交易
2019/06/06	60	21.01	0	0.00	21.05	60	30,905	0.19%
2019/06/05	15	20.92	1	20.85	20.95	14	30,745	0.05%
2019/06/04	2	20.80	3	20.90	20.80	-1	30,803	0.00%
2019/06/03	22	20.87	3	20.85	20.90	19	30,653	0.06%
2019/05/30	2	20.85	0	0.00	20.90	2	30,525	0.01%
2019/05/29	12	20.81	0	0.00	20.85	12	30,603	0.04%
2019/05/28	11	20.85	16.2	21.02	21.05	-5.2	30,736	-0.02%
2019/05/27	6	20.93	6	21.00	20.95	0	30,128	0.00%
2019/05/24	10	20.85	0	0.00	20.90	10	30,240	0.03%
2019/05/23	7	20.89	50	20.85	20.85	-43	30,190	-0.14%
2019/05/22	0	0.00	0.6	20.90	20.90	-0.6	30,039	0.00%
2019/05/21	51	20.95	6	20.98	20.95	45	30,045	0.15%
2019/05/17	2.8	20.76	7.7	20.72	20.70	-4.9	29,337	-0.02%
2019/05/16	2	20.70	1	20.85	20.70	1	29,265	0.00%
2019/05/15	8	20.83	0	0.00	20.80	8	29,001	0.03%
2019/05/14	7	20.89	6.2	21.00	21.05	0.8	28,760	0.00%
2019/05/13	5	21.04	25	21.05	21.05	-20	28,667	-0.07%
2019/05/10	5	21.15	5	21.25	21.20	0	28,748	0.00%
2019/05/09	8	20.97	13	20.88	20.85	-5	28,522	-0.02%
2019/05/08	13	21.14	0	0.00	21.10	13	28,103	0.05%
2019/05/07	7	21.53	30	21.55	21.45	-23	27,915	-0.08%
2019/05/06	38	21.40	115	21.35	21.45	-77	28,031	-0.27%	大賣/
2019/05/03	6.2	21.66	24	21.79	21.85	-17.9	27,735	-0.06%
2019/05/02	2	21.45	34	21.45	21.50	-32	26,834	-0.12%
2019/04/30	7	20.95	61	21.00	21.15	-54	26,317	-0.21%
2019/04/29	3	20.85	98	20.85	20.90	-95	26,122	-0.36%
2019/04/26	2	20.50	61.6	20.54	20.45	-59.6	26,110	-0.23%
2019/04/25	10	20.55	0	0.00	20.60	10	26,122	0.04%
2019/04/24	0	0.00	29.4	20.53	20.50	-29.4	26,302	-0.11%
2019/04/23	7	20.44	4	20.41	20.45	3	26,286	0.01%
2019/04/22	54	20.50	0	0.00	20.45	54	26,317	0.21%
2019/04/19	2	20.40	1.5	20.40	20.40	0.5	26,539	0.00%
2019/04/18	21	20.28	0	0.00	20.20	21	26,699	0.08%
2019/04/17	7	20.39	2.2	20.44	20.35	4.8	26,558	0.02%
2019/04/16	12	20.50	2	20.53	20.45	10	26,322	0.04%
2019/04/15	4	20.41	10	20.55	20.40	-6	26,435	-0.02%
2019/04/12	17	20.55	7.3	20.74	20.55	9.7	26,754	0.04%
2019/04/11	0	0.00	37	20.69	20.70	-37	26,867	-0.14%
2019/04/10	10	20.64	2	20.75	20.55	8	26,937	0.03%
2019/04/09	14	20.50	3	20.68	20.75	11	27,013	0.04%
2019/04/08	6	20.55	32	20.46	20.55	-26	26,910	-0.10%
2019/04/03	7	20.35	2	20.35	20.35	5	26,705	0.02%
2019/04/02	1.8	20.37	1	20.40	20.40	0.8	26,687	0.00%
2019/04/01	17	20.34	0	0.00	20.30	17	26,739	0.06%
2019/03/29	17	20.39	0.6	20.50	20.45	16.4	26,136	0.06%
2019/03/28	5	20.45	10	20.40	20.40	-5	26,082	-0.02%
2019/03/27	22.5	20.50	52.2	20.45	20.40	-29.7	26,159	-0.11%
2019/03/26	16	20.65	3	20.65	20.65	13	26,032	0.05%
2019/03/25	28	20.65	0	0.00	20.60	28	26,246	0.11%
2019/03/22	1.4	20.90	12.6	20.93	20.90	-11.1	26,262	-0.04%
2019/03/21	2	20.93	1.2	20.96	21.00	0.8	26,561	0.00%
2019/03/20	3	20.90	105	21.00	20.90	-102	26,863	-0.38%	大賣/鉅額交易
2019/03/19	90	20.93	5	20.92	20.90	85	27,412	0.31%
2019/03/18	50	20.75	12	20.80	20.85	38	27,481	0.14%
2019/03/15	0	0.00	20	20.75	20.65	-20	27,712	-0.07%
2019/03/14	0	0.00	2	20.50	20.55	-2	27,247	-0.01%
2019/03/13	3.5	20.51	0.2	20.55	20.45	3.3	27,360	0.01%
2019/03/12	16	20.60	0	0.00	20.60	16	27,326	0.06%
2019/03/11	1	20.50	1	20.55	20.45	0	27,366	0.00%
2019/03/08	16	20.47	0	0.00	20.35	16	27,427	0.06%
2019/03/07	14	20.61	0	0.00	20.60	14	27,577	0.05%
2019/03/06	57	20.60	40	20.64	20.55	17	27,671	0.06%
2019/03/05	11	20.65	15	20.70	20.65	-4	27,714	-0.01%
2019/03/04	5.3	20.71	6	20.85	20.75	-0.8	27,585	0.00%
2019/02/27	25	20.84	6.4	20.83	20.85	18.6	27,417	0.07%
2019/02/26	1	20.65	2	20.85	20.80	-1	27,282	0.00%
2019/02/25	3	20.67	1	20.70	20.75	2	27,137	0.01%
2019/02/22	10	20.62	2	20.75	20.75	8	26,958	0.03%
2019/02/21	7	20.65	51	20.60	20.75	-44	26,919	-0.16%
2019/02/20	4	20.45	0	0.00	20.55	4	27,123	0.01%
2019/02/19	24.9	20.48	0	0.00	20.45	24.9	27,327	0.09%
2019/02/18	1	20.50	30	20.50	20.45	-29	27,517	-0.11%
2019/02/15	163	20.47	0	0.00	20.45	163	27,909	0.58%	大買/鉅額交易
2019/02/14	53	20.55	50	20.65	20.60	3	28,469	0.01%
2019/02/13	53	20.56	62.6	20.68	20.60	-9.6	28,526	-0.03%
2019/02/12	7	20.53	61.8	20.62	20.55	-54.8	28,385	-0.19%
2019/02/11	68	20.47	14	20.65	20.45	54	27,998	0.19%
2019/01/30	7	20.59	2	20.60	20.70	5	27,590	0.02%
2019/01/29	38	20.49	0	0.00	20.55	38	27,382	0.14%
2019/01/28	25	20.64	8	20.67	20.70	17	27,299	0.06%
2019/01/25	16	20.60	10	20.60	20.60	6	27,101	0.02%
2019/01/24	0	0.00	5	20.40	20.40	-5	26,799	-0.02%
2019/01/23	8	20.40	5	20.45	20.35	3	27,098	0.01%
2019/01/22	0	0.00	21	20.30	20.50	-21	27,099	-0.08%
2019/01/21	0	0.00	64	20.24	20.25	-64	26,915	-0.24%
2019/01/18	1	19.95	3.1	20.06	19.95	-2.1	27,051	-0.01%
2019/01/17	52	20.00	0	0.00	20.00	52	27,425	0.19%
2019/01/16	52.3	19.95	51	20.05	20.05	1.3	28,259	0.00%
2019/01/15	0	0.00	2.8	20.15	20.15	-2.8	28,265	-0.01%
2019/01/14	2	19.98	0	0.00	20.10	2	28,092	0.01%
2019/01/11	5.4	20.22	5	20.25	20.10	0.4	28,288	0.00%
2019/01/10	5	20.20	3	20.05	20.20	2	28,063	0.01%
2019/01/09	6	20.23	17.3	20.24	20.25	-11.3	27,976	-0.04%
2019/01/08	22.1	19.90	0	0.00	19.95	22.1	27,952	0.08%
2019/01/07	0	0.00	10	20.06	20.10	-10	28,441	-0.04%
2019/01/04	36	19.78	1	19.90	19.80	35	29,344	0.12%
2019/01/03	1	19.95	0	0.00	20.00	1	30,352	0.00%
2019/01/02	6	19.93	0	0.00	19.90	6	30,669	0.02%
2018/12/28	0	0.00	10.9	20.20	20.20	-10.9	30,755	-0.04%
2018/12/27	6	19.94	5	19.99	19.95	1	30,893	0.00%
2018/12/26	1	19.85	0	0.00	19.80	1	31,347	0.00%
2018/12/25	10	19.73	1	19.80	19.75	9	31,571	0.03%
2018/12/24	9.3	19.85	0	0.00	19.85	9.3	31,770	0.03%
2018/12/22	4	19.95	0	0.00	19.95	4	31,824	0.01%
2018/12/21	16	19.91	0	0.00	19.90	16	32,371	0.05%
2018/12/20	13	19.97	3	20.00	19.95	10	32,619	0.03%
2018/12/19	0.7	20.20	1	20.05	20.15	-0.3	32,555	0.00%
2018/12/18	2.1	20.10	0	0.00	20.00	2.1	32,766	0.01%
2018/12/17	14	20.28	1	20.35	20.20	13	33,529	0.04%
2018/12/14	3	20.27	59	20.23	20.45	-56	34,004	-0.16%
2018/12/13	26	20.09	6	20.13	20.10	20	33,884	0.06%
2018/12/12	50	19.92	0	0.00	19.90	50	33,804	0.15%
2018/12/11	11.3	19.97	0.3	20.10	20.00	11	32,968	0.03%
2018/12/10	73.1	20.01	1.6	20.07	20.00	71.5	32,772	0.22%
2018/12/07	12	20.24	0	0.00	20.20	12	32,513	0.04%
2018/12/06	22.3	20.30	0	0.00	20.35	22.3	32,465	0.07%
2018/12/05	9	20.47	0	0.00	20.45	9	32,426	0.03%
2018/12/04	1	20.65	7	20.65	20.65	-6	32,496	-0.02%
2018/12/03	2	20.73	0	0.00	20.70	2	32,469	0.01%
2018/11/30	23	20.44	0	0.00	20.45	23	32,270	0.07%
2018/11/29	22	20.41	0	0.00	20.40	22	31,986	0.07%
2018/11/28	12	20.60	0	0.00	20.60	12	31,806	0.04%
2018/11/27	11	20.54	0	0.00	20.60	11	31,712	0.03%
2018/11/26	2	20.73	1	20.90	20.65	1	31,800	0.00%
2018/11/23	11.1	20.57	5	20.55	20.50	6.1	31,676	0.02%
2018/11/22	14	20.73	1	20.70	20.70	13	31,618	0.04%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	0	0.00	2	21.20	21.35	-2	31,507	-0.01%
2018/11/16	1	20.85	4	20.94	21.10	-3	31,257	-0.01%
2018/11/15	1	20.60	0	0.00	20.70	1	30,961	0.00%
2018/11/14	2	20.70	1	20.70	20.70	1	30,812	0.00%
2018/11/13	18	20.76	0	0.00	20.90	18	30,538	0.06%
2018/11/09	5	21.15	2	21.15	21.15	3	30,503	0.01%
2018/11/08	6	21.19	18	21.14	21.20	-12	30,660	-0.04%
2018/11/06	2	20.70	184	20.75	20.75	-182	31,190	-0.58%	大賣/鉅額交易
2018/11/05	18	20.52	5	20.50	20.75	13	31,357	0.04%
2018/11/02	1	20.55	20.1	20.80	20.80	-19.1	31,507	-0.06%
2018/11/01	12	20.36	1	20.55	20.35	11	31,652	0.03%
2018/10/31	6.8	20.22	9	20.24	20.65	-2.2	32,056	-0.01%
2018/10/30	27	19.92	6	19.95	19.95	21	31,843	0.07%
2018/10/29	18	19.84	0	0.00	19.80	18	32,258	0.06%
2018/10/26	19	19.96	5.6	19.90	19.90	13.4	32,467	0.04%
2018/10/25	8.3	19.93	7	19.96	19.90	1.3	32,549	0.00%
2018/10/24	40	20.49	20	20.40	20.40	20	32,425	0.06%
2018/10/23	6	20.92	4	20.90	20.95	2	31,694	0.01%
2018/10/22	1	21.15	20	21.10	21.10	-19	31,566	-0.06%
2018/10/19	0	0.00	23.1	20.91	21.15	-23.1	32,037	-0.07%
2018/10/18	183.2	21.16	2	21.20	21.15	181.2	31,970	0.57%	大買/鉅額交易
2018/10/17	10	21.14	4.2	21.20	21.05	5.8	32,056	0.02%
2018/10/16	61	21.28	3	21.30	21.15	58	32,242	0.18%
2018/10/15	14.2	21.29	67	21.20	21.20	-52.8	32,038	-0.16%
2018/10/12	35	21.32	51	21.05	21.70	-16	31,832	-0.05%
2018/10/11	49.2	21.55	0	0.00	21.15	49.2	30,930	0.16%
2018/10/09	30	22.75	4	22.75	22.75	26	29,737	0.09%
2018/10/08	9	22.56	0	0.00	22.55	9	29,411	0.03%
2018/10/05	1	22.60	7	22.57	22.70	-6	29,290	-0.02%
2018/10/04	2	22.30	41.3	22.70	22.95	-39.3	29,177	-0.13%
2018/10/03	1	22.50	2	22.50	22.50	-1	28,887	0.00%
2018/10/02	17	22.54	4	22.58	22.60	13	29,147	0.04%
2018/10/01	3	22.85	0	0.00	22.95	3	29,637	0.01%
2018/09/28	6	22.82	2	22.90	23.00	4	30,451	0.01%
2018/09/27	5	22.45	68.5	22.78	23.00	-63.5	30,471	-0.21%
2018/09/26	1	22.45	30.4	22.47	22.40	-29.4	30,306	-0.10%
2018/09/25	0	0.00	425.2	22.58	22.60	-425.2	31,058	-1.37%	大賣/鉅額交易
2018/09/21	106	22.28	24	22.33	22.45	82	31,317	0.26%	大買/
2018/09/20	50	22.05	27.1	22.02	22.15	22.9	31,159	0.07%
2018/09/19	113	21.75	5	21.80	21.80	108	31,153	0.35%	大買/鉅額交易
2018/09/18	2	21.40	23.2	21.48	21.55	-21.2	31,334	-0.07%
2018/09/17	2	21.40	8	21.37	21.45	-6	31,536	-0.02%
2018/09/14	1	21.20	8	21.26	21.40	-7	31,735	-0.02%
2018/09/13	6.2	21.14	0	0.00	21.20	6.2	31,826	0.02%
2018/09/12	14	21.20	0	0.00	21.20	14	31,995	0.04%
2018/09/07	0.2	21.20	2	21.05	21.15	-1.8	33,066	-0.01%
2018/09/06	4	21.11	1	21.15	21.15	3	33,457	0.01%
2018/09/05	8	21.27	0	0.00	21.20	8	33,573	0.02%
2018/09/04	1	21.40	12	21.47	21.55	-11	33,601	-0.03%
2018/09/03	4	21.26	0	0.00	21.35	4	33,598	0.01%
2018/08/31	0	0.00	2	21.60	21.60	-2	33,693	-0.01%
2018/08/30	4	21.40	0	0.00	21.35	4	33,603	0.01%
2018/08/29	1	21.45	1.6	21.50	21.55	-0.6	33,891	0.00%
2018/08/28	0	0.00	4	21.50	21.60	-4	34,008	-0.01%
2018/08/27	0	0.00	0.2	21.50	21.50	-0.2	34,035	0.00%
2018/08/24	2	21.35	0	0.00	21.45	2	34,107	0.01%
2018/08/23	0	0.00	1	21.40	21.55	-1	35,043	0.00%
2018/08/22	0	0.00	32	21.45	21.50	-32	35,855	-0.09%
2018/08/21	0.1	21.35	0	0.00	21.40	0.1	35,721	0.00%
2018/08/17	0	0.00	2.5	21.15	21.15	-2.5	35,930	-0.01%
2018/08/16	5	21.06	2	21.10	20.95	3	35,907	0.01%
2018/08/15	0	0.00	12.9	21.19	21.30	-12.9	35,832	-0.04%
2018/08/14	0	0.00	17	21.07	21.20	-17	35,891	-0.05%
2018/08/13	15.2	20.85	1	21.15	20.80	14.2	36,053	0.04%
2018/08/10	5	21.20	24	21.21	21.30	-19	35,638	-0.05%
2018/08/09	10	21.28	0	0.00	21.15	10	35,807	0.03%
2018/08/08	2.3	21.45	0	0.00	21.40	2.3	35,680	0.01%
2018/08/07	7	21.41	41	21.50	21.45	-34	35,769	-0.10%
2018/08/06	0	0.00	46	21.36	21.45	-46	35,645	-0.13%
2018/08/03	2	21.10	15.2	21.08	21.20	-13.2	36,403	-0.04%
2018/08/02	15	20.89	25	21.00	20.75	-10	36,266	-0.03%
2018/08/01	7	20.93	47	21.01	21.10	-40	36,116	-0.11%
2018/07/31	41.3	20.75	18	20.81	20.75	23.3	35,911	0.06%
2018/07/30	34	20.59	1	20.60	20.50	33	35,161	0.09%
2018/07/27	34	20.55	8	20.58	20.65	26	35,318	0.07%
2018/07/26	21	20.42	3.1	20.50	20.55	17.9	35,521	0.05%
2018/07/25	14	20.51	0	0.00	20.50	14	35,512	0.04%
2018/07/24	19	20.48	0	0.00	20.50	19	35,542	0.05%
2018/07/23	17	20.42	0	0.00	20.45	17	35,543	0.05%
2018/07/20	5	20.50	0	0.00	20.50	5	35,461	0.01%
2018/07/19	17	20.47	0	0.00	20.40	17	35,508	0.05%
2018/07/18	3	20.53	4	20.63	20.60	-1	35,237	0.00%
2018/07/17	19	20.53	0	0.00	20.50	19	35,090	0.05%
2018/07/16	6	20.64	0	0.00	20.65	6	35,177	0.02%
2018/07/13	0	0.00	26.6	20.67	20.70	-26.6	35,561	-0.07%
2018/07/12	4	20.49	10	20.55	20.55	-6	35,699	-0.02%
2018/07/11	6	20.38	0.5	20.50	20.45	5.5	35,729	0.02%
2018/07/10	14	20.47	66	20.65	20.40	-52	35,582	-0.15%
2018/07/09	34.2	20.48	10	20.48	20.50	24.2	35,451	0.07%
2018/07/06	7	21.57	0	0.00	21.50	7	34,888	0.02%
2018/07/05	2	21.68	0	0.00	21.70	2	34,150	0.01%
2018/07/04	5	21.60	3	21.75	21.80	2	34,001	0.01%
2018/07/03	0.1	21.65	1	21.85	21.65	-0.9	34,097	0.00%
2018/07/02	31	21.80	2.2	21.84	21.70	28.8	33,726	0.09%
2018/06/29	1	21.75	6	21.96	21.95	-5	33,189	-0.02%
2018/06/28	8.2	21.74	2	21.85	21.75	6.2	32,256	0.02%
2018/06/27	3	21.83	4	21.95	21.90	-1	31,673	0.00%
2018/06/26	24	21.77	3	21.90	21.75	21	31,466	0.07%
2018/06/25	0	0.00	0.7	21.80	21.75	-0.7	31,504	0.00%
2018/06/22	0	0.00	2	21.75	21.85	-2	31,675	-0.01%
2018/06/21	5	21.88	2	21.95	21.70	3	31,678	0.01%
2018/06/20	0	0.00	12	21.90	21.85	-12	32,358	-0.04%
2018/06/19	21	21.71	2	21.80	21.60	19	32,291	0.06%
2018/06/15	3.2	21.87	0	0.00	22.15	3.2	31,926	0.01%
2018/06/14	22.4	21.99	3	21.95	21.90	19.4	31,544	0.06%
2018/06/13	0	0.00	4	22.29	22.35	-4	31,192	-0.01%
2018/06/12	3	22.18	0	0.00	22.10	3	32,170	0.01%
2018/06/11	12	22.33	0	0.00	22.35	12	32,173	0.04%
2018/06/08	13.2	22.29	0	0.00	22.35	13.2	32,354	0.04%
2018/06/07	8	22.35	6	22.33	22.50	2	32,491	0.01%
2018/06/06	1	22.40	4	22.35	22.45	-3	32,693	-0.01%
2018/06/05	0	0.00	2	22.15	22.20	-2	32,579	-0.01%
2018/06/04	23	21.70	26.2	21.71	21.95	-3.2	32,605	-0.01%
2018/06/01	0	0.00	12	21.75	21.70	-12	32,787	-0.04%
2018/05/31	0	0.00	10	21.65	21.60	-10	33,175	-0.03%
2018/05/30	3	21.70	304	21.65	21.60	-301	32,648	-0.92%	大賣/鉅額交易
2018/05/29	1	22.05	3	22.00	22.15	-2	32,291	-0.01%
2018/05/28	4	22.23	0	0.00	22.20	4	32,740	0.01%
2018/05/25	2	22.20	7	22.22	22.20	-5	33,246	-0.02%
2018/05/24	1	22.25	80.6	22.15	22.15	-79.6	33,535	-0.24%
2018/05/23	2	22.15	41.3	22.10	22.15	-39.3	33,524	-0.12%
2018/05/22	1	22.15	20	22.21	22.15	-19	33,611	-0.06%
2018/05/21	0	0.00	24	22.15	22.15	-24	33,968	-0.07%
2018/05/18	3	22.05	1.2	22.04	22.10	1.8	34,052	0.01%
2018/05/17	36	22.04	10	22.13	22.05	26	34,396	0.08%
2018/05/16	2	21.95	4	21.98	22.05	-2	34,495	-0.01%
2018/05/15	2	21.90	5	22.07	21.90	-3	35,444	-0.01%
2018/05/14	6	22.09	20	22.10	22.10	-14	36,559	-0.04%
2018/05/11	20	21.89	31.3	21.88	21.95	-11.3	36,817	-0.03%
2018/05/10	0	0.00	1.8	21.45	21.45	-1.8	36,033	0.00%
2018/05/09	0	0.00	14	21.48	21.45	-14	35,954	-0.04%
2018/05/08	0	0.00	10	21.26	21.35	-10	36,181	-0.03%
2018/05/07	9	21.09	10	21.13	21.10	-1	36,271	0.00%
2018/05/04	7	21.04	0.1	21.05	21.05	6.9	36,765	0.02%
2018/05/03	5	21.09	2	21.15	21.10	3	37,037	0.01%
2018/05/02	2	21.15	10.1	21.20	21.15	-8.1	37,884	-0.02%
2018/04/30	2	21.25	2	21.30	21.25	0	38,526	0.00%
2018/04/27	3	21.15	3.4	21.35	21.35	-0.4	39,624	0.00%
2018/04/26	2	21.20	1	21.35	21.25	1	39,821	0.00%
2018/04/25	0	0.00	62	21.25	21.40	-62	39,885	-0.16%
2018/04/24	310.9	21.25	2	21.40	21.30	308.9	40,058	0.77%	大買/鉅額交易
2018/04/23	29	21.39	0	0.00	21.35	29	40,177	0.07%
2018/04/20	0	0.00	13	21.62	21.55	-13	40,476	-0.03%
2018/04/19	1	21.65	23	21.64	21.70	-22	40,704	-0.05%
2018/04/18	4	21.50	17	21.44	21.50	-13	40,460	-0.03%
2018/04/17	31	21.17	1	21.15	21.10	30	40,553	0.07%
2018/04/16	10	21.31	4	21.50	21.55	6	40,924	0.01%
2018/04/13	7	21.57	5	21.58	21.60	2	41,291	0.00%
2018/04/12	1	21.40	7	21.54	21.40	-6	42,091	-0.01%
2018/04/11	4	21.25	66	21.23	21.50	-62	42,407	-0.15%
2018/04/10	52	21.05	2	21.03	21.05	50	42,605	0.12%
2018/04/09	22	20.90	8	21.25	21.00	14	42,693	0.03%
2018/04/03	12	20.88	8.6	21.00	20.90	3.4	42,305	0.01%
2018/04/02	1	21.10	6	21.10	21.05	-5	42,226	-0.01%
2018/03/30	5	21.09	57	21.16	21.20	-52	42,684	-0.12%
2018/03/29	7.2	20.92	12	20.99	20.90	-4.9	42,855	-0.01%
2018/03/28	12	21.00	5	21.00	21.00	7	42,682	0.02%
2018/03/27	75	21.11	3	21.10	21.15	72	42,510	0.17%
2018/03/26	0	0.00	6	21.03	21.05	-6	42,362	-0.01%
2018/03/23	94	21.05	56	20.99	20.95	38	42,341	0.09%
2018/03/22	4	21.51	3	21.65	21.55	1	41,665	0.00%
2018/03/21	8.8	21.48	0	0.00	21.50	8.8	41,595	0.02%
2018/03/20	41.4	21.50	0	0.00	21.55	41.4	41,940	0.10%
2018/03/19	54	21.58	10	21.54	21.60	44	42,411	0.10%
2018/03/16	33	21.34	0	0.00	21.30	33	42,333	0.08%
2018/03/15	3.2	21.62	0	0.00	21.60	3.2	41,350	0.01%
2018/03/14	1	21.90	5.6	21.84	21.80	-4.6	41,261	-0.01%
2018/03/13	10	21.95	9	21.94	21.90	1	41,012	0.00%
2018/03/12	8	21.74	16.1	21.88	21.90	-8.1	40,888	-0.02%
2018/03/09	17	21.68	32.8	21.75	21.65	-15.8	41,045	-0.04%
2018/03/08	1	21.50	3	21.60	21.60	-2	41,320	0.00%
2018/03/07	14	21.50	3	21.50	21.40	11	41,693	0.03%
2018/03/06	5	21.60	12	21.63	21.70	-7	41,997	-0.02%
2018/03/05	4	21.63	15	21.69	21.50	-11	42,307	-0.03%
2018/03/02	42	21.50	58	21.43	21.65	-16	41,960	-0.04%
2018/03/01	7	21.52	10	21.45	21.50	-3	41,744	-0.01%
2018/02/27	0	0.00	133.2	21.50	21.35	-133.2	41,174	-0.32%	大賣/鉅額交易
2018/02/26	4	21.45	11	21.43	21.40	-7	40,717	-0.02%
2018/02/23	123.2	21.14	608	21.11	21.25	-484.8	40,645	-1.19%	大買/大賣/鉅額交易
2018/02/22	94	20.90	20	21.07	21.20	74	42,130	0.18%
2018/02/21	2	21.05	14.2	21.03	21.10	-12.2	42,643	-0.03%
2018/02/12	531	20.64	6	20.65	20.60	525	42,169	1.24%	大買/鉅額交易
2018/02/09	66.7	20.33	14.3	20.35	20.35	52.4	42,068	0.12%
2018/02/08	2.1	20.60	11	20.60	20.60	-8.9	41,488	-0.02%
2018/02/07	3	20.35	32	20.32	20.35	-29	41,165	-0.07%
2018/02/06	60.3	19.96	39	19.84	19.70	21.3	40,071	0.05%
2018/02/05	24.2	20.85	9.3	20.90	20.85	14.9	38,605	0.04%
2018/02/02	2	21.08	103	21.15	21.30	-101	38,047	-0.27%	大賣/鉅額交易
2018/02/01	1.1	21.34	0.2	21.30	21.30	1	37,838	0.00%
2018/01/31	3.2	21.01	35	21.00	21.30	-31.9	37,489	-0.08%
2018/01/30	21	21.20	2	21.15	21.10	19	37,024	0.05%
2018/01/29	3	21.32	3	21.33	21.20	0	36,554	0.00%
2018/01/26	3	21.13	4	21.15	21.15	-1	35,918	0.00%
2018/01/25	13.2	21.12	32	21.23	21.30	-18.8	35,288	-0.05%
2018/01/24	35.2	20.98	1	20.95	21.05	34.2	34,288	0.10%
2018/01/23	100	21.36	2	21.30	21.30	98	33,227	0.29%
2018/01/22	4	21.75	8	21.83	21.85	-4	31,983	-0.01%
2018/01/19	19.2	21.68	0	0.00	21.70	19.2	31,896	0.06%
2018/01/18	15	22.05	8	21.96	21.90	7	31,753	0.02%
2018/01/17	4	21.85	4	21.99	22.00	0	31,366	0.00%
2018/01/16	34.2	22.00	17.4	22.12	22.00	16.8	31,197	0.05%
2018/01/15	21	22.20	45	22.08	22.15	-24	30,820	-0.08%
2018/01/12	24	21.73	20	21.72	21.75	4	30,268	0.01%
2018/01/11	9	21.52	11	21.63	21.70	-2	30,007	-0.01%
2018/01/10	32	21.58	35	21.71	21.70	-3	29,985	-0.01%
2018/01/09	24	21.24	5.3	21.33	21.40	18.7	29,340	0.06%
2018/01/08	15	21.24	155.4	21.38	21.50	-140.4	28,915	-0.49%	大賣/鉅額交易
2018/01/05	1	20.70	512	20.73	20.90	-511	27,919	-1.83%	大賣/鉅額交易
2018/01/04	13	20.63	7	20.65	20.65	6	27,726	0.02%
2018/01/03	0.1	20.55	69.4	20.59	20.65	-69.3	27,627	-0.25%
2018/01/02	11	20.41	0	0.00	20.45	11	27,589	0.04%