中信金 (2891)-元大-大灣券商分點個股進出

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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	36.4	33.98	93.2	34.12	34.25	-56.8	42,804	-0.13%
2024/04/26	0.5	31.35	6	31.37	31.15	-5.5	40,402	-0.01%
2024/04/25	4.2	31.04	0	0.00	31.00	4.2	40,831	0.01%
2024/04/24	6.9	31.64	0.5	32.00	31.45	6.4	41,070	0.02%
2024/04/23	1.2	31.57	1	31.70	31.55	0.2	41,790	0.00%
2024/04/22	1	31.59	7	31.57	31.35	-6	42,071	-0.01%
2024/04/19	9.3	31.08	14.5	30.96	31.00	-5.2	41,661	-0.01%
2024/04/18	2	31.70	0	0.00	31.70	2	41,147	0.00%
2024/04/17	7	31.54	2	31.43	31.50	5	40,960	0.01%
2024/04/16	14.9	31.11	12.5	31.49	30.95	2.4	40,923	0.01%
2024/04/15	3.4	31.96	10	32.03	31.95	-6.6	40,429	-0.02%
2024/04/12	3.7	31.78	10	32.00	31.75	-6.3	40,770	-0.02%
2024/04/11	0.4	31.82	15	31.78	31.95	-14.6	40,863	-0.04%
2024/04/10	4.7	32.17	0.1	32.38	31.85	4.7	41,139	0.01%
2024/04/09	5	32.11	0	0.00	32.15	5	41,635	0.01%
2024/04/08	2	32.15	12.5	32.15	32.05	-10.5	41,979	-0.03%
2024/04/03	5	31.51	2.1	31.69	31.45	2.9	41,810	0.01%
2024/04/02	3.1	31.70	1.4	31.70	31.80	1.6	41,734	0.00%
2024/04/01	30	31.91	2	32.35	31.65	28	41,763	0.07%
2024/03/29	2.6	32.78	33.6	32.66	33.05	-31	41,294	-0.08%
2024/03/28	0.6	32.22	5	32.35	32.40	-4.5	40,295	-0.01%
2024/03/27	0	32.13	17.5	32.40	32.60	-17.5	39,833	-0.04%
2024/03/26	0.7	31.88	13	31.98	31.80	-12.3	39,715	-0.03%
2024/03/25	2.5	31.74	5.2	31.75	31.70	-2.7	40,159	-0.01%
2024/03/22	3.6	32.03	14.4	32.07	31.90	-10.9	40,539	-0.03%
2024/03/21	13.1	31.94	27.3	32.00	31.95	-14.3	40,415	-0.04%
2024/03/20	19	31.39	3.5	31.51	31.25	15.5	40,546	0.04%
2024/03/19	0.1	31.63	0.4	31.74	31.75	-0.4	40,945	0.00%
2024/03/18	6.1	31.55	2.9	31.46	31.50	3.2	40,987	0.01%
2024/03/15	2.9	31.33	0.3	31.56	31.75	2.6	41,028	0.01%
2024/03/14	7.7	31.95	21.4	32.01	32.00	-13.7	40,281	-0.03%
2024/03/13	6.3	31.52	104.9	31.25	31.85	-98.7	40,118	-0.25%	大賣/
2024/03/12	1.5	30.28	23.3	30.38	30.45	-21.8	38,730	-0.06%
2024/03/11	0.4	30.16	21	30.18	30.30	-20.6	38,819	-0.05%
2024/03/08	47.8	30.14	34	30.15	30.20	13.8	38,852	0.04%
2024/03/07	1.3	29.57	14	29.62	29.80	-12.7	38,308	-0.03%
2024/03/06	1.5	29.48	7.6	29.49	29.50	-6.1	38,080	-0.02%
2024/03/05	0.2	29.15	1.1	29.12	29.15	-0.9	38,671	0.00%
2024/03/04	1	29.10	1	29.15	29.20	0	39,027	0.00%
2024/03/01	2.3	29.20	13.1	29.19	29.05	-10.8	39,567	-0.03%
2024/02/29	0.4	29.12	4	29.15	29.40	-3.6	39,774	-0.01%
2024/02/27	2	29.00	19.2	29.02	29.00	-17.2	39,506	-0.04%
2024/02/26	4.5	29.17	1.3	29.20	29.10	3.2	39,708	0.01%
2024/02/23	2.6	29.08	2.8	29.15	28.90	-0.3	39,946	0.00%
2024/02/22	1.1	29.11	25.4	29.22	29.30	-24.3	40,476	-0.06%
2024/02/21	1.1	28.93	6	29.03	28.95	-4.9	40,628	-0.01%
2024/02/20	23.8	28.71	12	28.75	29.00	11.8	40,852	0.03%
2024/02/19	5	28.57	18	28.56	28.70	-13	41,036	-0.03%
2024/02/16	1	28.25	5.1	28.30	28.25	-4	41,940	-0.01%
2024/02/15	1	28.41	1.3	28.37	28.40	-0.3	42,544	0.00%
2024/02/05	5.7	28.04	12.8	28.20	28.15	-7.1	42,264	-0.02%
2024/02/02	9	28.38	0.6	28.40	28.30	8.5	42,121	0.02%
2024/02/01	0.1	28.50	15.1	28.60	28.65	-15	41,868	-0.04%
2024/01/31	3.7	28.41	0	0.00	28.45	3.7	41,496	0.01%
2024/01/30	1.9	28.44	15.2	28.42	28.40	-13.3	41,448	-0.03%
2024/01/29	17.1	28.55	4	28.51	28.50	13.1	41,631	0.03%
2024/01/26	1	28.50	40	28.48	28.50	-39	42,284	-0.09%
2024/01/25	0.6	28.10	33	28.13	28.15	-32.4	41,874	-0.08%
2024/01/24	10.6	27.86	0	27.98	28.00	10.6	41,763	0.03%
2024/01/23	6.6	28.06	6	27.97	28.10	0.6	41,710	0.00%
2024/01/22	2.4	28.07	36	28.11	28.20	-33.6	41,516	-0.08%
2024/01/19	13.4	27.79	2	27.85	27.90	11.4	41,418	0.03%
2024/01/18	3.3	27.62	21.1	27.72	27.85	-17.8	41,266	-0.04%
2024/01/17	5.2	27.60	7.2	27.64	27.55	-1.9	40,993	0.00%
2024/01/16	5.4	27.71	9	27.94	27.95	-3.6	40,075	-0.01%
2024/01/15	1	28.18	1.4	28.24	28.15	-0.4	39,622	0.00%
2024/01/12	31	28.01	0	0.00	28.05	31	40,082	0.08%
2024/01/11	0	0.00	1.3	28.31	28.35	-1.3	40,188	0.00%
2024/01/10	5.6	27.81	0.5	28.00	28.05	5.1	40,432	0.01%
2024/01/09	2.1	28.24	5.1	28.10	28.10	-2.9	40,259	-0.01%
2024/01/08	1	28.30	5.5	28.37	28.40	-4.5	40,118	-0.01%
2024/01/05	1.8	28.07	11.2	28.05	28.10	-9.4	39,708	-0.02%
2024/01/04	0.5	28.10	39	28.29	28.15	-38.5	39,981	-0.10%
2024/01/03	5	28.00	2	28.20	28.20	3	40,301	0.01%
2024/01/02	41.3	28.02	7	28.28	28.35	34.3	39,794	0.09%
2023/12/29	7.4	28.19	5	28.14	28.35	2.4	39,694	0.01%
2023/12/28	1	28.05	45	28.20	28.40	-44	40,119	-0.11%
2023/12/27	0.7	27.97	2.8	27.98	28.10	-2.1	39,994	-0.01%
2023/12/26	0.2	27.95	1.3	28.07	28.00	-1.1	39,736	0.00%
2023/12/25	0.4	27.68	2	27.75	27.85	-1.6	39,749	0.00%
2023/12/22	13.2	27.62	0.4	27.72	27.75	12.8	39,841	0.03%
2023/12/21	15.4	27.52	2.9	27.70	27.85	12.5	39,823	0.03%
2023/12/20	21.5	27.87	5.1	27.91	27.80	16.4	39,621	0.04%
2023/12/19	12.9	28.09	5.5	28.18	28.25	7.4	39,245	0.02%
2023/12/18	0.3	28.20	23	28.33	28.25	-22.7	39,215	-0.06%
2023/12/15	29	28.21	3.5	28.24	28.15	25.5	39,079	0.07%
2023/12/14	10.8	28.08	42	28.14	28.45	-31.3	38,507	-0.08%
2023/12/13	11.9	27.75	33	27.82	27.95	-21.1	37,644	-0.06%
2023/12/12	7.1	27.58	11	27.57	27.60	-3.9	37,938	-0.01%
2023/12/11	28.7	27.24	6	27.34	27.40	22.7	37,935	0.06%
2023/12/08	1.2	27.31	77.4	27.33	27.50	-76.2	37,985	-0.20%
2023/12/07	9.6	26.81	0	0.00	26.85	9.6	37,292	0.03%
2023/12/06	9.8	26.95	20.3	27.04	27.10	-10.5	37,464	-0.03%
2023/12/05	28	26.61	0	0.00	26.75	28	37,353	0.08%
2023/12/04	5.2	26.90	14.2	26.90	26.90	-9	37,050	-0.02%
2023/12/01	6.7	27.07	0.3	27.00	26.95	6.4	36,998	0.02%
2023/11/30	0.1	27.05	8.7	27.20	27.35	-8.6	36,882	-0.02%
2023/11/29	27	26.98	20	27.19	26.85	7	35,893	0.02%
2023/11/28	5.3	27.15	64.6	27.25	27.15	-59.3	35,403	-0.17%
2023/11/27	19.1	26.92	25	27.10	26.70	-5.9	35,110	-0.02%
2023/11/24	9.9	26.67	0.1	26.75	26.75	9.8	34,855	0.03%
2023/11/23	33.5	26.77	5.4	26.95	26.85	28.1	34,580	0.08%
2023/11/22	6.7	27.11	3.4	27.11	27.20	3.3	34,138	0.01%
2023/11/21	2	27.02	37.3	27.04	27.05	-35.3	33,878	-0.10%
2023/11/20	8	26.61	43.1	26.78	26.85	-35.1	33,355	-0.11%
2023/11/17	11.7	26.84	11.9	26.86	26.85	-0.2	33,129	0.00%
2023/11/16	27.9	26.78	40.4	26.67	26.85	-12.5	33,127	-0.04%
2023/11/15	32.2	26.55	67.2	26.53	26.80	-35	32,938	-0.11%
2023/11/14	1.1	26.14	111.6	26.04	26.15	-110.5	32,064	-0.34%	大賣/鉅額交易
2023/11/13	36	25.66	6.4	25.69	25.60	29.6	32,148	0.09%
2023/11/10	10.5	25.40	21.2	25.45	25.50	-10.7	32,748	-0.03%
2023/11/09	0	0.00	11	25.35	25.35	-11	33,119	-0.03%
2023/11/08	1	25.15	0	0.00	25.10	1	33,673	0.00%
2023/11/07	6	25.11	0.1	25.15	25.15	5.9	33,742	0.02%
2023/11/06	5.2	25.34	7	25.37	25.30	-1.8	33,942	-0.01%
2023/11/03	0.6	24.90	83.5	24.99	25.35	-82.9	34,020	-0.24%
2023/11/02	1.1	24.70	8	24.67	24.70	-6.9	33,840	-0.02%
2023/11/01	1	24.35	2	24.52	24.35	-1	34,213	0.00%
2023/10/31	72.4	24.37	0	0.00	24.35	72.4	35,314	0.21%
2023/10/30	32	24.34	0	0.00	24.35	32	36,096	0.09%
2023/10/27	1.8	24.61	16	24.67	24.60	-14.2	36,463	-0.04%
2023/10/26	0.2	24.50	2	24.45	24.35	-1.8	36,899	0.00%
2023/10/25	4.6	24.60	0	0.00	24.65	4.6	36,740	0.01%
2023/10/24	3.1	24.35	29	24.26	24.45	-25.9	36,657	-0.07%
2023/10/23	32	24.34	12	24.43	24.35	20	36,617	0.05%
2023/10/20	7.4	24.42	3	24.75	24.65	4.4	36,642	0.01%
2023/10/19	2.6	24.97	2	25.00	24.85	0.6	36,495	0.00%
2023/10/18	5.1	25.00	2.1	25.05	25.15	3	36,784	0.01%
2023/10/17	10.3	25.08	6	25.15	25.15	4.3	36,806	0.01%
2023/10/16	0.1	25.20	30	25.28	25.35	-29.9	37,220	-0.08%
2023/10/13	0.9	25.10	12	25.10	25.15	-11.1	37,555	-0.03%
2023/10/12	0.1	25.15	38.2	25.08	25.20	-38.1	38,011	-0.10%
2023/10/11	16.3	24.57	25	24.78	24.90	-8.7	37,994	-0.02%
2023/10/06	8.1	24.17	14.2	24.24	24.25	-6.1	37,359	-0.02%
2023/10/05	3.1	24.07	25.1	24.13	24.10	-22	37,413	-0.06%
2023/10/04	34.4	23.76	16	23.80	23.70	18.4	37,241	0.05%
2023/10/03	4.1	24.25	0	0.00	24.20	4.1	36,707	0.01%
2023/10/02	4.1	24.53	6	24.55	24.50	-1.9	36,681	-0.01%
2023/09/28	4	24.48	2.9	24.57	24.50	1.1	37,388	0.00%
2023/09/27	7.9	24.37	2	24.40	24.40	5.9	37,331	0.02%
2023/09/26	2	24.43	1	24.40	24.55	1	37,243	0.00%
2023/09/25	4.5	24.43	1.1	24.59	24.60	3.4	37,073	0.01%
2023/09/22	7.1	24.22	0.2	24.35	24.25	6.9	37,010	0.02%
2023/09/21	40.2	24.49	8.2	24.48	24.35	32.1	36,646	0.09%
2023/09/20	2.4	24.91	10	25.10	24.85	-7.6	36,037	-0.02%
2023/09/19	2.6	24.96	5	24.95	24.95	-2.4	35,721	-0.01%
2023/09/18	0.1	24.70	1.1	24.80	24.95	-1	35,670	0.00%
2023/09/15	27.3	24.86	11.2	24.91	24.85	16.1	35,673	0.05%
2023/09/14	0.4	24.75	11	24.95	25.00	-10.6	34,978	-0.03%
2023/09/13	0.5	24.40	14	24.54	24.70	-13.5	34,861	-0.04%
2023/09/12	10.7	24.24	2	24.30	24.35	8.7	35,158	0.02%
2023/09/11	11	24.10	5	24.13	24.25	6	35,157	0.02%
2023/09/08	3	23.90	4	24.01	24.05	-1	35,079	0.00%
2023/09/07	10.1	23.60	0.1	23.75	23.60	10	35,101	0.03%
2023/09/06	10.3	23.72	0	0.00	23.65	10.3	35,328	0.03%
2023/09/05	3	23.95	0	0.00	24.00	3	35,773	0.01%
2023/09/04	14.4	23.86	10	23.85	23.95	4.4	35,972	0.01%
2023/09/01	1.5	23.88	0	0.00	23.80	1.5	36,246	0.00%
2023/08/31	21.7	23.73	0	23.85	23.85	21.7	36,367	0.06%
2023/08/30	6	23.97	0	0.00	23.90	6	36,238	0.02%
2023/08/29	1	23.90	15	23.93	24.00	-14	36,282	-0.04%
2023/08/28	3	23.72	2	23.80	23.80	1	36,345	0.00%
2023/08/25	14.3	23.62	0	0.00	23.50	14.3	37,283	0.04%
2023/08/24	5	23.90	8	23.93	23.85	-3	37,333	-0.01%
2023/08/23	0.1	23.70	0	0.00	23.70	0.1	37,180	0.00%
2023/08/22	21.5	23.57	18	23.80	23.55	3.5	37,194	0.01%
2023/08/21	2.5	23.86	5	23.85	23.85	-2.5	36,888	-0.01%
2023/08/18	7	23.46	3.9	23.53	23.35	3.2	36,736	0.01%
2023/08/17	20.9	23.00	8	23.16	23.25	12.9	36,714	0.04%
2023/08/16	18.7	23.36	5	23.35	23.40	13.7	36,242	0.04%
2023/08/15	24.1	23.95	5	23.89	23.90	19.1	35,831	0.05%
2023/08/14	76.6	24.24	10	24.22	24.30	66.6	35,662	0.19%
2023/08/11	1.1	24.85	1	25.10	24.90	0.1	35,686	0.00%
2023/08/10	13.1	24.83	4	24.85	24.90	9.1	35,825	0.03%
2023/08/09	18.2	24.71	30	24.90	24.80	-11.9	35,631	-0.03%
2023/08/08	44.5	24.54	3	24.57	24.60	41.5	35,307	0.12%
2023/08/07	39.1	24.65	0	0.00	24.60	39.1	34,790	0.11%
2023/08/04	74.9	24.72	7.9	25.00	24.60	67.1	34,284	0.20%
2023/08/02	12.6	26.07	3	26.10	26.15	9.6	33,138	0.03%
2023/08/01	25.6	26.17	1	26.40	26.25	24.6	32,438	0.08%
2023/07/31	26.2	26.35	3	26.45	26.25	23.2	31,924	0.07%
2023/07/28	18.9	26.40	10	26.40	26.35	8.9	31,380	0.03%
2023/07/27	6.8	26.60	3	26.53	26.60	3.7	31,388	0.01%
2023/07/26	3	26.50	4	26.53	26.50	-1	31,543	0.00%
2023/07/25	0.1	26.35	21.3	26.37	26.35	-21.2	31,479	-0.07%
2023/07/24	3	26.08	2.3	26.15	26.10	0.8	31,318	0.00%
2023/07/21	5	26.39	11	26.50	26.45	-6	30,989	-0.02%
2023/07/20	0	0.00	4	26.20	26.20	-4	30,342	-0.01%
2023/07/19	3.1	26.13	10	25.95	26.05	-6.9	29,714	-0.02%
2023/07/18	2	26.10	15.1	26.12	26.25	-13.1	29,118	-0.05%
2023/07/17	9	25.98	17	26.00	26.15	-8	28,487	-0.03%
2023/07/14	0.2	25.20	60	25.31	25.40	-59.8	27,827	-0.21%
2023/07/13	3.4	25.14	2	24.95	24.90	1.4	27,228	0.01%
2023/07/12	0	0.00	5	25.10	25.15	-5	27,253	-0.02%
2023/07/11	10	24.80	12.2	24.84	24.95	-2.2	27,101	-0.01%
2023/07/10	5	24.59	0.3	24.75	24.50	4.7	27,102	0.02%
2023/07/07	3	24.27	11.5	24.62	24.60	-8.5	27,058	-0.03%
2023/07/06	48.8	24.51	6	24.48	24.50	42.8	27,061	0.16%
2023/07/05	0	0.00	1	25.00	24.95	-1	26,339	0.00%
2023/07/04	3.5	24.98	0	0.00	24.85	3.5	26,214	0.01%
2023/07/03	3	25.00	3.2	25.06	25.10	-0.2	26,297	0.00%
2023/06/30	1	24.85	5	24.95	24.85	-4	26,497	-0.02%
2023/06/29	3	24.83	0	0.00	24.90	3	26,452	0.01%
2023/06/28	2	24.80	5	24.94	25.00	-3	26,495	-0.01%
2023/06/27	3.9	24.77	1	24.65	24.75	2.9	26,487	0.01%
2023/06/26	19	25.06	31	25.20	24.95	-12	26,395	-0.05%
2023/06/21	0	24.95	19.2	24.95	25.10	-19.2	26,351	-0.07%
2023/06/20	0.2	24.95	2	25.00	25.05	-1.8	26,306	-0.01%
2023/06/19	0	0.00	27.4	24.98	25.05	-27.4	26,356	-0.10%
2023/06/16	23	24.73	5.5	24.68	24.55	17.5	26,527	0.07%
2023/06/15	36	24.69	20	24.70	24.70	16	26,373	0.06%
2023/06/14	20.5	24.80	0.5	24.85	24.75	20	27,373	0.07%
2023/06/13	4	24.84	3.1	24.80	24.80	0.9	28,420	0.00%
2023/06/12	31.1	24.97	6.1	24.84	24.80	25	28,709	0.09%
2023/06/09	5	25.15	29	25.03	25.20	-24	29,323	-0.08%
2023/06/08	0.2	24.60	35	24.59	24.65	-34.8	28,992	-0.12%
2023/06/07	0.1	24.50	4	24.58	24.60	-3.9	29,102	-0.01%
2023/06/06	1.2	24.47	6	24.43	24.45	-4.8	29,120	-0.02%
2023/06/05	3	24.55	4	24.60	24.45	-1	29,340	0.00%
2023/06/02	0.5	24.35	5	24.35	24.30	-4.5	29,560	-0.02%
2023/06/01	5	24.35	43.3	24.40	24.30	-38.3	29,602	-0.13%
2023/05/31	40	24.40	1.1	24.48	24.30	38.9	29,580	0.13%
2023/05/30	2	24.50	5.3	24.49	24.50	-3.3	28,817	-0.01%
2023/05/29	3	24.32	4	24.34	24.40	-1	28,781	0.00%
2023/05/26	6	24.14	52.5	24.00	24.10	-46.5	29,081	-0.16%
2023/05/25	6	24.18	14.7	24.13	24.10	-8.7	28,947	-0.03%
2023/05/24	7	24.40	37	24.30	24.50	-30	28,934	-0.10%
2023/05/23	5	24.51	35	24.55	24.60	-30	28,789	-0.10%
2023/05/22	7.2	24.55	60	24.60	24.55	-52.8	28,536	-0.19%
2023/05/19	27.1	24.34	10	24.27	24.40	17.1	28,329	0.06%
2023/05/18	71.1	23.93	153.1	23.99	24.10	-82	28,064	-0.29%	大賣/
2023/05/17	3	23.55	102	23.88	23.80	-99	28,059	-0.35%	大賣/
2023/05/16	2	23.45	22.3	23.50	23.55	-20.3	27,711	-0.07%
2023/05/15	1	23.15	1.3	23.27	23.35	-0.3	27,531	0.00%
2023/05/12	13	23.14	0.3	23.23	23.10	12.7	27,525	0.05%
2023/05/11	20	23.25	9	23.27	23.30	11	27,439	0.04%
2023/05/10	0.4	23.30	0	0.00	23.30	0.4	27,382	0.00%
2023/05/09	0	0.00	3	23.32	23.30	-3	27,491	-0.01%
2023/05/08	0	0.00	5	23.24	23.35	-5	27,613	-0.02%
2023/05/05	1	23.00	0	0.00	23.05	1	27,653	0.00%
2023/05/04	67	23.10	19	23.06	23.10	48	28,121	0.17%
2023/05/03	4.2	22.90	7	22.93	22.95	-2.8	28,317	-0.01%
2023/05/02	6	22.75	31.3	22.79	22.90	-25.3	28,638	-0.09%
2023/04/28	2	22.35	8.1	22.50	22.60	-6.1	29,309	-0.02%
2023/04/27	1.1	22.45	0	0.00	22.40	1.1	29,437	0.00%
2023/04/26	0.1	22.40	17	22.34	22.45	-16.9	29,546	-0.06%
2023/04/25	45	22.50	2	22.50	22.35	43	29,622	0.15%
2023/04/24	0	0.00	2.5	22.42	22.45	-2.5	29,609	-0.01%
2023/04/21	7	22.30	6	22.30	22.30	1	29,753	0.00%
2023/04/20	8	22.31	12	22.33	22.35	-4	29,896	-0.01%
2023/04/19	0.2	22.40	3	22.45	22.45	-2.8	30,494	-0.01%
2023/04/18	1	22.40	3.1	22.45	22.40	-2.1	30,543	-0.01%
2023/04/17	6	22.41	2	22.48	22.50	4	31,004	0.01%
2023/04/14	5	22.25	29	22.41	22.50	-24	30,952	-0.08%
2023/04/13	9	22.26	11.3	22.25	22.30	-2.3	30,912	-0.01%
2023/04/12	7.3	21.95	7	22.00	22.00	0.3	30,712	0.00%
2023/04/11	6	21.73	1	21.85	21.85	5	30,671	0.02%
2023/04/10	1	21.80	2.7	21.86	21.80	-1.7	30,480	-0.01%
2023/04/07	10	21.65	0	21.70	21.70	10	30,451	0.03%
2023/04/06	4.1	21.68	2.2	21.72	21.70	1.9	30,326	0.01%
2023/03/31	8	21.84	39	21.90	21.85	-31	30,257	-0.10%
2023/03/30	33.6	21.70	1	21.65	21.65	32.6	30,650	0.11%
2023/03/29	11.5	21.65	10	21.72	21.70	1.5	31,339	0.00%
2023/03/28	8	21.53	6	21.60	21.50	2	32,113	0.01%
2023/03/27	13.1	21.43	0.3	21.45	21.45	12.8	32,846	0.04%
2023/03/24	11.7	21.37	5	21.50	21.40	6.7	34,098	0.02%
2023/03/23	7.5	21.53	1	21.55	21.55	6.5	34,348	0.02%
2023/03/22	11.3	21.34	17	21.27	21.35	-5.7	34,662	-0.02%
2023/03/21	20.8	21.06	0	0.00	21.05	20.8	34,799	0.06%
2023/03/20	30.4	20.87	0	20.80	21.00	30.3	34,685	0.09%
2023/03/17	43	20.96	7	21.12	20.85	35.9	34,460	0.10%
2023/03/16	57.2	21.04	3	20.97	20.90	54.2	33,537	0.16%
2023/03/15	35.1	21.76	0	21.90	21.55	35.1	33,106	0.11%
2023/03/14	42.5	21.82	0	0.00	21.70	42.5	33,006	0.13%
2023/03/13	9.1	22.12	2	22.23	22.20	7.1	32,321	0.02%
2023/03/10	30.7	22.30	2.1	22.26	22.25	28.6	32,225	0.09%
2023/03/09	38.2	22.66	10	22.50	22.50	28.2	32,297	0.09%
2023/03/08	3.1	22.53	0	0.00	22.75	3.1	33,172	0.01%
2023/03/07	1	22.60	2.2	22.61	22.65	-1.2	33,327	0.00%
2023/03/06	7	22.56	0	0.00	22.55	7	33,101	0.02%
2023/03/03	2.2	22.45	0.4	22.59	22.40	1.7	33,055	0.01%
2023/03/02	14.3	22.49	1	22.55	22.55	13.3	33,368	0.04%
2023/03/01	4	22.68	0.2	22.60	22.70	3.8	34,039	0.01%
2023/02/24	0	0.00	1	22.90	22.75	-1	34,090	0.00%
2023/02/23	2.4	22.86	5	22.95	22.85	-2.6	34,022	-0.01%
2023/02/22	5	22.55	5	22.75	22.80	0	34,302	0.00%
2023/02/21	5.2	22.75	1	22.75	22.80	4.2	34,319	0.01%
2023/02/20	12	22.92	0.6	23.00	22.95	11.4	34,675	0.03%
2023/02/17	1	22.80	0	0.00	22.75	1	35,011	0.00%
2023/02/16	0	0.00	11.3	22.75	22.70	-11.3	35,347	-0.03%
2023/02/15	11.1	22.64	0	0.00	22.55	11.1	35,906	0.03%
2023/02/14	2	22.78	13.3	22.86	22.90	-11.2	35,542	-0.03%
2023/02/13	1	22.75	46	22.69	22.75	-45	35,761	-0.13%
2023/02/10	9	22.39	16	22.40	22.45	-7	35,821	-0.02%
2023/02/09	3.1	22.34	5	22.40	22.30	-1.9	35,978	-0.01%
2023/02/08	7	22.37	5	22.40	22.40	2	35,999	0.01%
2023/02/07	24	22.40	3	22.40	22.30	21	36,182	0.06%
2023/02/06	8.2	22.38	10.1	22.38	22.35	-1.9	36,204	-0.01%
2023/02/03	40	22.40	1.2	22.43	22.40	38.8	36,347	0.11%
2023/02/02	24.8	22.52	13.4	22.59	22.50	11.4	36,284	0.03%
2023/02/01	7.2	22.68	0	22.75	22.75	7.2	35,941	0.02%
2023/01/31	11	22.90	0.9	23.20	22.85	10.1	35,988	0.03%
2023/01/30	120.3	23.16	10	23.40	23.20	110.3	35,795	0.31%	大買/鉅額交易
2023/01/17	2	23.18	2.2	23.21	23.20	-0.2	35,026	0.00%
2023/01/16	3	23.10	58.9	23.19	23.05	-55.9	35,085	-0.16%
2023/01/13	1	22.85	18	23.06	22.80	-17	35,071	-0.05%
2023/01/12	1.2	23.02	36	22.90	22.90	-34.8	35,746	-0.10%
2023/01/11	1.4	23.13	15	23.09	23.10	-13.6	36,145	-0.04%
2023/01/10	6.4	23.01	10	23.08	23.15	-3.6	36,281	-0.01%
2023/01/09	1	23.00	14.1	22.93	23.15	-13.1	36,241	-0.04%
2023/01/06	5.1	22.50	8	22.65	22.60	-2.9	36,142	-0.01%
2023/01/05	1	22.60	3	22.55	22.60	-2	36,911	-0.01%
2023/01/04	0	0.00	17	22.30	22.35	-17	36,655	-0.05%
2023/01/03	1.5	22.00	0.2	22.10	22.15	1.3	37,051	0.00%
2022/12/30	3	22.07	4	22.25	22.10	-1	37,123	0.00%
2022/12/29	1	21.85	6	21.86	21.90	-5	37,390	-0.01%
2022/12/28	0	0.00	5	22.20	22.15	-5	37,930	-0.01%
2022/12/27	0.1	22.15	13	22.22	22.25	-12.9	38,289	-0.03%
2022/12/26	0	22.05	0.1	22.10	22.10	0	38,927	0.00%
2022/12/23	6	21.88	1	21.80	21.90	5	40,064	0.01%
2022/12/22	7	22.01	12	22.04	22.15	-5	40,898	-0.01%
2022/12/21	26.1	21.77	25	21.90	21.70	1.1	41,362	0.00%
2022/12/20	13	21.92	0.5	22.13	21.90	12.5	41,361	0.03%
2022/12/19	2.3	22.06	1.8	22.23	22.05	0.5	40,751	0.00%
2022/12/16	20	22.42	6	22.61	22.25	14	40,189	0.03%
2022/12/15	6	22.66	5	22.90	22.75	1	39,518	0.00%
2022/12/14	2	22.90	9	23.01	22.90	-7	39,290	-0.02%
2022/12/13	3	22.77	0.4	23.10	22.70	2.7	38,999	0.01%
2022/12/12	1	22.70	9.9	22.91	22.90	-8.9	38,858	-0.02%
2022/12/09	1.4	22.70	5	22.75	22.70	-3.6	39,501	-0.01%
2022/12/08	20.4	22.70	26	22.95	22.80	-5.6	39,500	-0.01%
2022/12/07	0	0.00	38	23.12	23.05	-38	39,805	-0.10%
2022/12/06	1.7	22.58	101	22.65	22.40	-99.3	39,379	-0.25%	大賣/
2022/12/05	1.2	22.89	3.3	22.88	22.75	-2.1	39,214	-0.01%
2022/12/02	6.1	22.57	6	22.60	22.50	0.1	39,140	0.00%
2022/12/01	49	22.88	3.1	23.15	22.60	46	39,480	0.12%
2022/11/30	13.8	23.03	8	23.13	23.00	5.8	39,128	0.01%
2022/11/29	0.4	22.69	14.1	22.71	22.85	-13.7	38,153	-0.04%
2022/11/28	9.6	22.19	3	22.15	22.20	6.6	37,723	0.02%
2022/11/25	1	22.55	2	22.52	22.40	-1	37,853	0.00%
2022/11/24	27.4	22.48	3	22.53	22.45	24.4	38,158	0.06%
2022/11/23	6	22.14	83.1	22.36	22.55	-77.1	38,123	-0.20%
2022/11/22	3.6	21.50	20	21.55	21.65	-16.4	37,540	-0.04%
2022/11/21	5	21.27	5.3	21.36	21.40	-0.2	37,520	0.00%
2022/11/18	15	21.43	0	0.00	21.40	15	37,471	0.04%
2022/11/17	0.6	21.78	2	21.70	21.65	-1.4	37,576	0.00%
2022/11/16	14.6	21.93	3	21.93	21.80	11.6	37,739	0.03%
2022/11/15	1	21.90	13	21.90	22.00	-12	37,538	-0.03%
2022/11/14	15.5	21.79	4	21.89	21.70	11.5	37,461	0.03%
2022/11/11	17.5	21.73	164	21.66	21.85	-146.6	37,305	-0.39%	大賣/鉅額交易
2022/11/10	2	21.03	3	20.95	21.15	-1	37,003	0.00%
2022/11/09	160.2	21.01	10.1	21.22	21.20	150.1	37,240	0.40%	大買/鉅額交易
2022/11/08	7	21.51	5	21.52	21.55	2	36,802	0.01%
2022/11/07	12.5	21.32	156.5	21.30	21.45	-144	36,762	-0.39%	大賣/鉅額交易
2022/11/04	4.1	20.74	25.3	20.60	20.90	-21.2	36,886	-0.06%
2022/11/03	11.1	20.61	0	0.00	20.55	11.1	37,187	0.03%
2022/11/02	103.1	20.94	96	21.25	20.85	7.1	37,302	0.02%	大買/
2022/11/01	5.2	21.05	11.1	20.82	21.10	-5.9	37,236	-0.02%
2022/10/31	6	20.55	2	20.70	20.40	4	37,321	0.01%
2022/10/28	2.1	20.55	3	20.70	20.55	-0.9	37,268	0.00%
2022/10/27	4.3	20.66	2	20.73	20.55	2.3	37,391	0.01%
2022/10/26	6.2	20.20	35	20.35	20.35	-28.8	37,477	-0.08%
2022/10/25	7.1	19.87	7.1	20.04	20.00	0	37,284	0.00%
2022/10/24	8.3	19.96	0	0.00	19.90	8.3	37,507	0.02%
2022/10/21	6.2	19.90	42	19.81	20.00	-35.8	37,362	-0.10%
2022/10/20	17.1	19.57	3.1	19.60	19.70	14.1	37,386	0.04%
2022/10/19	37.1	19.97	1.1	19.77	19.90	36.1	36,856	0.10%
2022/10/18	52	20.10	7	20.01	20.10	45	36,666	0.12%
2022/10/17	9.2	19.89	27.4	19.73	19.80	-18.2	36,799	-0.05%
2022/10/14	6	19.86	2.2	19.86	19.80	3.8	37,156	0.01%
2022/10/13	72.6	19.93	3.2	19.68	19.65	69.4	37,479	0.19%
2022/10/12	16.1	20.29	6.5	20.19	20.25	9.6	37,051	0.03%
2022/10/11	13.1	20.12	17	20.13	20.10	-3.9	37,553	-0.01%
2022/10/07	0	0.00	2	20.40	20.45	-2	37,778	-0.01%
2022/10/06	2.5	20.59	2	20.60	20.60	0.5	38,698	0.00%
2022/10/05	4.5	20.68	6.3	20.57	20.50	-1.8	39,600	0.00%
2022/10/04	1.1	20.20	12	20.21	20.15	-10.9	39,489	-0.03%
2022/10/03	32.2	19.81	12	19.73	19.70	20.2	39,279	0.05%
2022/09/30	36.1	19.86	0	0.00	19.85	36.1	39,035	0.09%
2022/09/29	34	20.05	20	20.07	20.05	14	38,420	0.04%
2022/09/28	203.5	20.30	11	20.34	20.10	192.5	38,398	0.50%	大買/鉅額交易
2022/09/27	29.4	20.91	0	21.25	20.75	29.3	37,734	0.08%
2022/09/26	16.1	21.37	6	21.35	21.25	10	37,481	0.03%
2022/09/23	17	21.65	1	21.75	21.65	16	38,139	0.04%
2022/09/22	32.6	21.63	2	21.50	21.60	30.6	38,352	0.08%
2022/09/21	8.2	22.05	15	22.05	22.05	-6.8	38,110	-0.02%
2022/09/20	34	22.13	1	22.30	22.20	33	38,087	0.09%
2022/09/19	11	22.20	5	22.40	22.15	6	38,054	0.02%
2022/09/16	5.3	22.25	5.1	22.30	22.10	0.3	37,980	0.00%
2022/09/15	20.1	22.31	0.1	22.35	22.30	19.9	37,330	0.05%
2022/09/14	41.4	22.40	5	22.50	22.30	36.4	37,527	0.10%
2022/09/13	9.1	22.85	54.8	22.91	22.75	-45.7	37,514	-0.12%
2022/09/12	9	22.93	0	0.00	22.90	9	37,684	0.02%
2022/09/08	1	22.85	0.2	22.90	22.90	0.8	38,143	0.00%
2022/09/07	27.7	22.88	3	22.87	22.80	24.7	38,832	0.06%
2022/09/06	2	23.33	15	23.47	23.40	-13	38,851	-0.03%
2022/09/05	0	0.00	0.2	23.24	23.25	-0.2	39,338	0.00%
2022/09/02	5.8	22.92	0	0.00	22.90	5.8	39,793	0.01%
2022/09/01	15.4	22.96	0.2	23.10	23.05	15.2	40,102	0.04%
2022/08/31	1.2	23.38	0	0.00	23.50	1.2	40,481	0.00%
2022/08/30	12	23.30	6.2	23.46	23.25	5.8	40,094	0.01%
2022/08/29	5.1	23.55	1.4	23.39	23.50	3.6	39,792	0.01%
2022/08/26	11	23.79	0	23.90	23.85	11	39,689	0.03%
2022/08/25	1	23.80	1	23.85	23.75	0	39,795	0.00%
2022/08/24	18.2	23.56	0	23.95	23.45	18.2	39,974	0.05%
2022/08/23	28.3	23.96	2	24.06	23.80	26.3	43,093	0.06%
2022/08/22	2	24.40	5.1	24.45	24.35	-3.1	44,016	-0.01%
2022/08/19	1	24.20	2.7	24.59	24.60	-1.7	44,991	0.00%
2022/08/18	3.2	24.57	4.4	24.56	24.45	-1.2	45,094	0.00%
2022/08/17	3.3	24.85	78	24.80	24.90	-74.7	45,265	-0.17%
2022/08/16	5	24.51	26	24.43	24.55	-21	45,351	-0.05%
2022/08/15	3.3	24.29	0.7	24.25	24.25	2.6	45,511	0.01%
2022/08/12	33.7	24.05	5	24.00	24.10	28.7	45,862	0.06%
2022/08/11	50	23.92	8	23.96	24.05	42	46,417	0.09%
2022/08/10	14.4	23.48	25	23.52	23.55	-10.6	46,625	-0.02%
2022/08/09	0.1	23.45	2	23.20	23.30	-1.9	46,849	0.00%
2022/08/08	10.4	23.07	0	0.00	23.10	10.4	47,093	0.02%
2022/08/05	3	22.70	9.1	22.82	23.00	-6.1	47,952	-0.01%
2022/08/04	8.5	22.27	0	0.00	22.25	8.5	48,357	0.02%
2022/08/03	13	22.30	0.1	22.55	22.30	12.9	48,627	0.03%
2022/08/02	24.1	22.44	2	22.43	22.45	22.1	49,045	0.05%
2022/08/01	7	22.85	10.2	22.88	22.95	-3.2	49,276	-0.01%
2022/07/29	10	23.03	0	0.00	22.95	10	49,904	0.02%
2022/07/28	1	23.25	1.1	23.05	23.20	-0.1	50,145	0.00%
2022/07/27	1	22.95	1	23.00	22.95	0	50,004	0.00%
2022/07/26	2	22.95	13.6	22.85	22.95	-11.6	50,007	-0.02%
2022/07/25	4	22.76	3	22.83	22.70	1	50,025	0.00%
2022/07/22	7	22.65	7	22.61	22.75	0	50,265	0.00%
2022/07/21	5	22.49	12	22.60	22.65	-7	50,606	-0.01%
2022/07/20	36.5	22.40	6	22.47	22.25	30.5	50,794	0.06%
2022/07/19	1	22.15	0	0.00	22.20	1	50,687	0.00%
2022/07/18	8	22.04	4	22.25	22.30	4	51,013	0.01%
2022/07/15	14.9	21.92	2	22.05	21.80	12.9	50,644	0.03%
2022/07/14	16.4	22.38	8.4	22.31	22.25	7.9	50,425	0.02%
2022/07/13	5	23.51	4	23.50	23.45	1	49,828	0.00%
2022/07/12	13.8	23.04	6.7	23.02	22.95	7.1	49,189	0.01%
2022/07/11	11	23.79	1.1	23.76	23.65	9.9	49,079	0.02%
2022/07/08	4	23.90	2.1	23.81	23.85	1.9	49,584	0.00%
2022/07/07	10	23.62	14.1	23.81	23.70	-4.1	49,762	-0.01%
2022/07/06	25	23.79	10.2	23.75	23.50	14.8	50,021	0.03%
2022/07/05	18	24.37	4.2	24.42	24.30	13.8	49,644	0.03%
2022/07/04	20.3	24.27	3.6	24.55	24.30	16.7	49,813	0.03%
2022/07/01	9	24.43	5.5	24.59	24.60	3.6	51,056	0.01%
2022/06/30	14.5	25.38	3	25.43	25.10	11.5	51,643	0.02%
2022/06/29	9	25.61	0.3	25.80	25.80	8.7	51,917	0.02%
2022/06/28	8	25.73	3	26.00	25.80	5	52,170	0.01%
2022/06/27	4.2	26.32	11.4	26.33	26.20	-7.3	52,607	-0.01%
2022/06/24	5	26.22	22.4	26.32	26.30	-17.4	52,432	-0.03%
2022/06/23	13.4	25.75	18	26.17	26.05	-4.6	52,483	-0.01%
2022/06/22	18	25.98	0	0.00	26.05	18	52,405	0.03%
2022/06/21	12.4	26.19	18.4	26.21	26.45	-6	52,380	-0.01%
2022/06/20	11	25.70	15.7	25.91	25.50	-4.7	52,656	-0.01%
2022/06/17	19.4	26.13	35.5	26.04	26.00	-16.1	52,494	-0.03%
2022/06/16	5	26.64	44	26.82	26.60	-39	52,312	-0.07%
2022/06/15	6	26.18	11	26.33	26.30	-5	52,759	-0.01%
2022/06/14	20	25.78	14.2	25.86	26.00	5.8	53,021	0.01%
2022/06/13	42.8	25.39	17.2	25.48	25.55	25.6	52,770	0.05%
2022/06/10	56	25.72	1	26.00	26.00	55	52,499	0.10%
2022/06/09	49	26.09	0	0.00	25.85	49	52,248	0.09%
2022/06/08	1	26.80	16.2	26.80	26.75	-15.2	51,486	-0.03%
2022/06/07	17	26.59	0.4	26.75	26.55	16.6	51,853	0.03%
2022/06/06	6	26.94	8	26.88	26.85	-2	52,387	0.00%
2022/06/02	6	26.70	6	26.57	26.60	0	53,198	0.00%
2022/06/01	11.8	26.73	3	26.77	26.55	8.8	54,359	0.02%
2022/05/31	12.1	26.49	0	0.00	27.15	12.1	54,651	0.02%
2022/05/30	6.5	26.78	11	26.90	27.10	-4.5	51,544	-0.01%
2022/05/27	6	26.04	22	26.30	26.60	-16	50,778	-0.03%
2022/05/26	10.2	25.23	0	0.00	25.30	10.2	50,891	0.02%
2022/05/25	4	25.38	1	25.35	25.35	3	51,632	0.01%
2022/05/24	3	25.60	2	25.85	25.55	1	52,700	0.00%
2022/05/23	11.5	25.53	25	25.36	25.45	-13.5	52,523	-0.03%
2022/05/20	2	25.35	0	0.00	25.45	2	52,738	0.00%
2022/05/19	12.3	25.39	2.5	25.35	25.30	9.8	52,434	0.02%
2022/05/18	22	25.97	8	25.97	26.10	14	51,969	0.03%
2022/05/17	10	25.52	8	25.78	25.50	2	52,002	0.00%
2022/05/16	6	25.73	12	25.69	25.70	-6	52,112	-0.01%
2022/05/13	14.3	25.80	13.2	26.13	25.80	1.1	51,999	0.00%
2022/05/12	110.5	26.52	121.1	26.10	26.05	-10.6	51,405	-0.02%	大買/大賣/
2022/05/11	14.4	27.09	5	27.00	27.10	9.4	51,084	0.02%
2022/05/10	0	0.00	37.2	27.23	27.55	-37.2	51,342	-0.07%
2022/05/09	12.5	27.40	25.7	27.46	27.30	-13.2	51,224	-0.03%
2022/05/06	10	27.55	3.3	27.75	28.00	6.7	51,525	0.01%
2022/05/05	21.2	28.36	21	28.09	28.05	0.2	52,080	0.00%
2022/05/04	2	28.80	0.9	29.00	28.90	1.1	51,753	0.00%
2022/05/03	21.1	28.90	3.6	28.82	28.75	17.5	52,196	0.03%
2022/04/29	1	29.00	1	29.15	29.25	0	52,517	0.00%
2022/04/28	3	28.70	0	28.75	29.00	3	52,771	0.01%
2022/04/27	20	29.02	13	28.95	28.90	7	52,740	0.01%
2022/04/26	1	29.55	7	29.61	29.70	-6	52,882	-0.01%
2022/04/25	54.3	28.98	55	29.12	29.10	-0.8	52,663	0.00%
2022/04/22	4.2	28.91	7	29.15	29.45	-2.8	52,476	-0.01%
2022/04/21	13.8	28.75	5	28.96	28.75	8.8	52,787	0.02%
2022/04/20	15.2	28.89	1	29.00	29.20	14.2	54,276	0.03%
2022/04/19	5.1	29.03	8	29.03	28.95	-3	54,643	-0.01%
2022/04/18	17.2	28.72	12	28.80	28.75	5.2	55,421	0.01%
2022/04/15	9.2	29.31	4	29.36	29.35	5.2	55,161	0.01%
2022/04/14	23.1	29.68	24	29.88	29.45	-0.9	55,199	0.00%
2022/04/13	10.2	30.31	7	30.29	30.35	3.2	54,960	0.01%
2022/04/12	5.5	30.64	19	30.58	30.70	-13.5	54,588	-0.02%
2022/04/11	29.6	30.73	14	30.57	30.45	15.6	54,014	0.03%
2022/04/08	28.4	30.44	9.4	30.31	30.50	19.1	53,483	0.04%
2022/04/07	13.1	30.54	47.5	30.58	30.35	-34.4	52,910	-0.06%
2022/04/06	28.2	30.00	8	30.01	30.15	20.2	51,305	0.04%
2022/04/01	21.3	29.42	16.1	29.70	29.85	5.2	49,861	0.01%
2022/03/31	8.2	29.31	22	29.30	29.40	-13.8	49,092	-0.03%
2022/03/30	8.5	29.11	10	29.09	29.00	-1.5	48,418	0.00%
2022/03/29	8	28.81	5.1	28.80	28.80	2.9	47,964	0.01%
2022/03/28	7	28.54	21	28.57	29.00	-14	48,207	-0.03%
2022/03/25	3	28.90	3.5	28.93	29.00	-0.5	48,151	0.00%
2022/03/24	0	0.00	3.5	29.06	29.15	-3.5	48,056	-0.01%
2022/03/23	19.2	29.03	41.4	28.93	29.20	-22.2	48,030	-0.05%
2022/03/22	1	28.30	6	28.45	28.55	-5	47,386	-0.01%
2022/03/21	12	28.42	17	28.37	28.30	-5	47,093	-0.01%
2022/03/18	33	28.31	129	28.35	28.15	-96	46,789	-0.21%	大賣/
2022/03/17	26.6	27.60	24.1	27.83	27.60	2.5	45,712	0.01%
2022/03/16	11	26.89	5	26.91	26.95	6	45,111	0.01%
2022/03/15	5	26.57	3.4	26.75	26.60	1.6	44,878	0.00%
2022/03/14	0	0.00	23	26.82	26.80	-23	45,252	-0.05%
2022/03/11	1.4	26.57	5	26.60	26.50	-3.6	45,719	-0.01%
2022/03/10	12.3	26.75	41	26.52	26.80	-28.7	45,980	-0.06%
2022/03/09	11.1	25.94	4	26.00	25.75	7.1	46,095	0.02%
2022/03/08	23.2	25.74	122.1	25.70	25.60	-98.9	45,964	-0.22%	大賣/
2022/03/07	40.3	26.09	32.1	26.03	26.25	8.2	45,170	0.02%
2022/03/04	41.2	27.39	52.9	27.65	27.35	-11.7	44,605	-0.03%
2022/03/03	7	27.94	10	27.95	27.95	-3	44,184	-0.01%
2022/03/02	54.1	27.58	10	27.95	27.95	44.1	44,067	0.10%
2022/03/01	2.7	27.29	75	27.55	27.75	-72.4	44,046	-0.16%
2022/02/25	14.7	26.79	7	26.84	27.15	7.7	43,248	0.02%
2022/02/24	55.6	27.01	16.5	26.91	26.90	39.1	42,362	0.09%
2022/02/23	2	27.60	15	27.76	27.80	-13	40,992	-0.03%
2022/02/22	59.8	27.84	5.1	27.90	27.85	54.7	41,082	0.13%
2022/02/21	28.1	28.11	4	28.26	28.35	24.1	40,847	0.06%
2022/02/18	6.6	28.28	1	28.35	28.35	5.6	41,144	0.01%
2022/02/17	13.1	28.43	12	28.64	28.45	1.1	41,111	0.00%
2022/02/16	16	28.28	13.1	28.27	28.20	2.9	40,784	0.01%
2022/02/15	65	28.24	7	28.36	28.15	58	40,242	0.14%
2022/02/14	4.1	28.38	4	28.41	28.65	0.1	39,948	0.00%
2022/02/11	15.5	28.58	10	28.79	28.85	5.5	39,558	0.01%
2022/02/10	10.3	28.54	9	28.69	28.85	1.3	39,375	0.00%
2022/02/09	3.9	28.84	6	28.87	28.90	-2.1	38,799	-0.01%
2022/02/08	7.4	28.57	7	28.76	28.70	0.4	38,318	0.00%
2022/02/07	0	0.00	37	28.48	28.50	-37	37,643	-0.10%
2022/01/26	0.3	27.60	10	27.53	27.60	-9.7	36,413	-0.03%
2022/01/25	29.2	27.04	0.2	27.15	27.25	29	36,212	0.08%
2022/01/24	4.9	27.14	21	27.35	27.50	-16.1	35,877	-0.04%
2022/01/21	15.7	27.20	21	27.22	27.40	-5.3	35,482	-0.02%
2022/01/20	1.7	27.62	18.3	27.66	27.70	-16.6	34,989	-0.05%
2022/01/19	9.2	27.66	3.5	27.85	27.80	5.7	34,687	0.02%
2022/01/18	5.3	27.90	12.4	27.94	27.90	-7.1	34,083	-0.02%
2022/01/17	18.1	27.78	9	27.72	27.80	9.1	33,806	0.03%
2022/01/14	39.9	27.88	16.2	28.35	27.90	23.7	33,758	0.07%
2022/01/13	6.3	28.09	47	28.20	28.45	-40.7	33,519	-0.12%
2022/01/12	15	27.55	28.9	27.42	27.40	-13.9	32,036	-0.04%
2022/01/11	3.3	26.98	48	27.05	27.40	-44.7	31,414	-0.14%
2022/01/10	5.4	26.29	13	26.35	26.40	-7.6	30,637	-0.02%
2022/01/07	32.6	26.19	54	26.33	26.30	-21.4	30,625	-0.07%
2022/01/06	2.2	26.02	4	26.14	26.20	-1.8	30,273	-0.01%
2022/01/05	1.7	25.91	9	26.00	26.05	-7.3	29,814	-0.02%
2022/01/04	1.3	25.77	2	25.77	25.95	-0.7	29,971	0.00%
2022/01/03	15.2	25.82	6	25.94	25.75	9.2	29,966	0.03%
2021/12/30	6.3	26.01	7	26.01	25.95	-0.7	30,503	0.00%
2021/12/29	11.3	26.04	8	26.00	26.10	3.3	30,879	0.01%
2021/12/28	1.2	25.81	1.2	25.89	25.95	0	31,034	0.00%
2021/12/27	0.3	25.88	1	25.90	25.80	-0.7	31,043	0.00%
2021/12/24	1.3	25.86	0.2	25.85	25.85	1.1	31,571	0.00%
2021/12/23	31.2	25.75	11	25.81	25.90	20.2	31,987	0.06%
2021/12/22	3.2	25.87	7	25.91	25.80	-3.8	32,059	-0.01%
2021/12/21	2.4	25.57	27	25.71	25.65	-24.6	32,072	-0.08%
2021/12/20	23.7	25.31	0	0.00	25.35	23.7	32,028	0.07%
2021/12/17	0.8	25.72	14	25.79	25.60	-13.2	32,276	-0.04%
2021/12/16	4	25.41	0.5	25.40	25.50	3.5	32,351	0.01%
2021/12/15	2.9	25.39	10	25.50	25.35	-7.1	32,803	-0.02%
2021/12/14	25.7	25.34	4.9	25.50	25.55	20.8	33,573	0.06%
2021/12/13	7.7	25.85	6.2	25.90	25.85	1.4	34,321	0.00%
2021/12/10	0.7	25.91	21.1	25.98	25.95	-20.4	34,337	-0.06%
2021/12/09	19	25.79	9	25.96	25.90	10	34,485	0.03%
2021/12/08	5.3	25.84	16	25.77	25.95	-10.7	34,539	-0.03%
2021/12/07	5.5	25.67	16	25.70	26.00	-10.5	33,932	-0.03%
2021/12/06	2.7	25.37	27	25.25	25.45	-24.3	33,351	-0.07%
2021/12/03	0.4	25.10	70	25.11	25.20	-69.6	33,150	-0.21%
2021/12/02	1.2	24.57	24.3	24.81	25.00	-23.1	32,490	-0.07%
2021/12/01	5.4	24.60	67	24.61	24.85	-61.6	31,937	-0.19%
2021/11/30	0.4	24.35	3	24.45	24.40	-2.6	31,777	-0.01%
2021/11/29	26.4	24.26	1	24.30	24.30	25.4	31,012	0.08%
2021/11/26	23.4	24.56	101	24.60	24.70	-77.6	30,927	-0.25%	大賣/
2021/11/25	18.4	24.83	46	24.87	24.95	-27.6	31,206	-0.09%
2021/11/24	14	24.82	9	24.89	24.80	5	31,106	0.02%
2021/11/23	1.4	24.40	14	24.44	24.50	-12.6	31,063	-0.04%
2021/11/22	5.3	24.40	1	24.45	24.40	4.3	31,119	0.01%
2021/11/19	30.3	24.33	14	24.30	24.25	16.3	31,263	0.05%
2021/11/18	11	24.67	8.2	24.61	24.75	2.8	31,198	0.01%
2021/11/17	3	24.45	117	24.26	24.45	-114	31,080	-0.37%	大賣/鉅額交易
2021/11/16	5.2	24.00	14.1	23.98	24.05	-8.9	30,878	-0.03%
2021/11/15	0.2	23.90	28	23.91	24.00	-27.8	31,057	-0.09%
2021/11/12	9.5	23.63	23	23.65	23.70	-13.5	30,892	-0.04%
2021/11/11	0.2	23.50	0	0.00	23.60	0.2	31,098	0.00%
2021/11/10	0.4	23.53	1	23.50	23.55	-0.6	32,063	0.00%
2021/11/09	1.2	23.50	11	23.55	23.55	-9.8	33,086	-0.03%
2021/11/08	0.2	23.30	0	23.35	23.40	0.2	33,500	0.00%
2021/11/05	12.2	23.13	0	0.00	23.20	12.2	33,717	0.04%
2021/11/04	1.2	23.39	12	23.50	23.25	-10.8	33,798	-0.03%
2021/11/03	0	0.00	5	23.35	23.35	-5	33,795	-0.01%
2021/11/02	0.2	23.10	1	23.15	23.10	-0.8	34,050	0.00%
2021/11/01	11.2	23.05	0	0.00	23.05	11.2	34,278	0.03%
2021/10/29	12.3	23.24	0	0.00	23.20	12.3	34,215	0.04%
2021/10/28	0.2	23.35	0	0.00	23.40	0.2	34,225	0.00%
2021/10/27	6.3	23.37	0.2	23.53	23.40	6.1	34,355	0.02%
2021/10/26	0.2	23.60	6.5	23.60	23.55	-6.3	34,437	-0.02%
2021/10/25	0.4	23.50	6	23.58	23.55	-5.6	34,263	-0.02%
2021/10/22	1.4	23.36	17	23.48	23.55	-15.6	34,316	-0.05%
2021/10/21	0.2	23.25	140.1	23.33	23.40	-139.9	33,922	-0.41%	大賣/鉅額交易
2021/10/20	1.2	23.00	0	0.00	23.00	1.2	33,272	0.00%
2021/10/19	1.2	23.06	0	0.00	23.00	1.2	33,057	0.00%
2021/10/18	10.2	23.05	15.5	23.14	23.05	-5.3	32,921	-0.02%
2021/10/15	0.2	23.00	11	22.95	23.00	-10.8	32,613	-0.03%
2021/10/14	0.5	22.90	2	22.93	22.95	-1.5	32,692	0.00%
2021/10/13	11.6	22.80	0	0.00	22.85	11.6	32,941	0.04%
2021/10/12	11.2	22.65	6.1	22.65	22.90	5.1	33,807	0.02%
2021/10/08	4.1	22.86	0	22.90	22.90	4.1	33,738	0.01%
2021/10/07	1.2	22.94	40	22.94	22.85	-38.8	33,870	-0.11%
2021/10/06	9.2	22.57	3.4	22.58	22.70	5.8	33,628	0.02%
2021/10/05	7.4	22.34	0	0.00	22.45	7.4	33,576	0.02%
2021/10/04	2.2	22.34	5	22.35	22.40	-2.8	33,626	-0.01%
2021/10/01	37.2	22.48	2	22.38	22.50	35.2	33,881	0.10%
2021/09/30	1.2	22.68	1	22.85	22.90	0.2	33,630	0.00%
2021/09/29	10.9	22.61	1	22.75	22.75	9.9	33,470	0.03%
2021/09/28	10.3	22.56	11	22.67	22.90	-0.7	33,327	0.00%
2021/09/27	6.2	22.76	20	22.85	22.75	-13.8	33,111	-0.04%
2021/09/24	2.2	22.83	0	0.00	22.80	2.2	33,140	0.01%
2021/09/23	1.2	22.81	10	22.85	22.95	-8.8	33,035	-0.03%
2021/09/22	43.4	22.53	0	0.00	22.60	43.4	32,828	0.13%
2021/09/17	5.2	23.30	13.4	23.35	23.00	-8.1	32,216	-0.03%
2021/09/16	19.2	23.35	13.2	23.33	23.40	6	31,654	0.02%
2021/09/15	3.2	23.00	7	22.95	23.00	-3.8	30,744	-0.01%
2021/09/14	2.2	23.00	0	0.00	23.00	2.2	30,609	0.01%
2021/09/13	1.2	22.96	4.6	22.96	23.00	-3.4	30,470	-0.01%
2021/09/10	0.2	22.95	34.2	22.94	22.95	-34	30,734	-0.11%
2021/09/09	3.2	22.77	8	22.76	22.85	-4.8	31,186	-0.02%
2021/09/08	10.2	22.75	9	22.90	22.90	1.2	31,342	0.00%
2021/09/07	1.2	22.79	5	22.80	22.85	-3.8	31,339	-0.01%
2021/09/06	0.2	22.80	10	22.78	22.85	-9.8	31,468	-0.03%
2021/09/03	1.2	22.80	0	0.00	22.85	1.2	31,466	0.00%
2021/09/02	19.5	22.56	0	0.00	22.70	19.5	31,484	0.06%
2021/09/01	1.7	22.96	10	22.98	23.00	-8.3	31,489	-0.03%
2021/08/31	0.2	22.80	15	22.97	23.00	-14.8	31,304	-0.05%
2021/08/30	4.2	22.79	4	22.80	22.90	0.2	30,826	0.00%
2021/08/27	0.2	22.60	201	22.70	22.75	-200.8	30,851	-0.65%	大賣/鉅額交易
2021/08/26	10.2	22.20	0	0.00	22.40	10.2	30,525	0.03%
2021/08/25	0.2	22.25	6.1	22.20	22.30	-5.9	30,608	-0.02%
2021/08/24	3.6	21.81	24	21.81	22.00	-20.4	30,324	-0.07%
2021/08/23	1.7	21.60	5	21.55	21.45	-3.3	30,290	-0.01%
2021/08/20	25.5	21.13	6	21.19	21.15	19.5	30,598	0.06%
2021/08/19	4.3	21.43	0	0.00	21.35	4.3	31,913	0.01%
2021/08/18	0.3	21.65	6	21.60	21.60	-5.7	31,640	-0.02%
2021/08/17	7.4	21.44	1	21.55	21.60	6.4	32,363	0.02%
2021/08/16	40.1	21.44	7	21.26	21.40	33.1	32,290	0.10%
2021/08/13	12.2	22.86	100	22.90	22.80	-87.8	32,099	-0.27%
2021/08/12	9.5	22.93	57	23.00	22.90	-47.5	31,613	-0.15%
2021/08/11	4.2	23.00	22	23.00	23.00	-17.8	31,314	-0.06%
2021/08/10	10.3	23.00	11	23.05	23.00	-0.7	31,564	0.00%
2021/08/09	3.2	23.02	3	23.05	23.10	0.2	32,212	0.00%
2021/08/06	0.7	23.10	11	23.10	23.10	-10.3	32,486	-0.03%
2021/08/05	0	0.00	4	23.10	23.10	-4	33,171	-0.01%
2021/08/04	2.2	23.00	8	23.00	23.00	-5.8	35,359	-0.02%
2021/08/03	4.2	22.98	1	22.95	23.05	3.2	36,865	0.01%
2021/08/02	8.3	22.99	12	22.99	23.10	-3.7	38,154	-0.01%
2021/07/30	0.4	22.85	5.3	22.89	22.85	-4.9	38,287	-0.01%
2021/07/29	2.2	22.75	4	22.75	22.80	-1.8	38,669	0.00%
2021/07/28	25.2	22.64	44	22.67	22.75	-18.8	39,014	-0.05%
2021/07/27	0.9	22.85	2	22.85	22.85	-1.1	39,561	0.00%
2021/07/26	21.2	22.92	2	22.98	22.90	19.2	40,148	0.05%
2021/07/23	15.2	22.90	8	22.93	23.00	7.2	40,400	0.02%
2021/07/22	1.2	22.79	7	22.80	22.85	-5.8	40,669	-0.01%
2021/07/21	6.4	22.68	5	22.65	22.70	1.4	41,004	0.00%
2021/07/20	35.2	22.69	5	22.70	22.65	30.2	41,527	0.07%
2021/07/19	32.3	22.96	21	22.95	23.00	11.3	41,459	0.03%
2021/07/16	21	22.87	24	23.01	23.05	-3	41,699	-0.01%
2021/07/15	33.1	22.69	1	22.70	22.75	32.1	41,161	0.08%
2021/07/14	39.4	22.64	1	22.65	22.70	38.4	41,478	0.09%
2021/07/13	11.2	22.70	6	22.75	22.70	5.2	42,089	0.01%
2021/07/12	30.4	22.82	0	0.00	22.65	30.4	41,905	0.07%
2021/07/09	17.1	22.65	1	22.60	22.70	16.1	41,888	0.04%
2021/07/08	3.4	22.84	15.3	22.93	22.85	-11.9	41,757	-0.03%
2021/07/07	10.4	22.50	16.3	22.54	22.65	-5.9	41,843	-0.01%
2021/07/06	5.2	22.57	6	22.58	22.60	-0.8	41,746	0.00%
2021/07/05	0.7	22.52	6	22.47	22.50	-5.3	41,750	-0.01%
2021/07/02	4.2	22.37	9	22.49	22.40	-4.8	41,755	-0.01%
2021/07/01	6.2	22.55	3	22.63	22.55	3.2	41,913	0.01%
2021/06/30	2.2	22.74	16	22.73	22.70	-13.8	41,894	-0.03%
2021/06/29	11.2	22.46	0	0.00	22.60	11.2	41,824	0.03%
2021/06/28	0.2	22.70	11	22.65	22.65	-10.8	42,026	-0.03%
2021/06/25	0.5	22.65	4	22.69	22.75	-3.6	42,487	-0.01%
2021/06/24	1.2	22.50	0	0.00	22.55	1.2	42,451	0.00%
2021/06/23	1.3	22.45	2	22.50	22.55	-0.7	42,846	0.00%
2021/06/22	2.3	22.33	13	22.38	22.30	-10.8	43,399	-0.02%
2021/06/21	6.3	22.13	2	22.05	22.25	4.3	43,413	0.01%
2021/06/18	3.7	22.19	0.1	22.30	22.15	3.6	43,304	0.01%
2021/06/17	2.5	22.27	0	0.00	22.30	2.5	42,894	0.01%
2021/06/16	3.7	22.25	0	0.00	22.40	3.7	43,429	0.01%
2021/06/15	1.3	22.37	2	22.38	22.40	-0.8	43,528	0.00%
2021/06/11	0.3	22.50	20	22.45	22.50	-19.7	44,044	-0.04%
2021/06/10	5.3	22.36	1.2	22.49	22.50	4.1	44,798	0.01%
2021/06/09	2.3	22.45	2	22.35	22.45	0.3	45,733	0.00%
2021/06/08	6	22.45	1	22.65	22.55	5	46,197	0.01%
2021/06/07	35.2	22.48	0	0.00	22.55	35.2	47,083	0.07%
2021/06/04	5.5	22.54	1	22.60	22.75	4.5	47,616	0.01%
2021/06/03	7.3	22.82	2	22.85	22.90	5.3	48,813	0.01%
2021/06/02	9.2	22.88	0	22.90	22.95	9.2	49,204	0.02%
2021/06/01	5.2	22.89	6	22.97	23.00	-0.8	49,151	0.00%
2021/05/31	1.2	22.96	3	23.03	23.05	-1.8	49,478	0.00%
2021/05/28	4	22.85	163.8	22.91	23.00	-159.8	49,540	-0.32%	大賣/鉅額交易
2021/05/27	24.3	22.51	2.5	22.50	22.40	21.8	49,248	0.04%
2021/05/26	0	0.00	12.1	22.96	23.00	-12.1	49,174	-0.02%
2021/05/25	5.5	23.00	47.6	22.95	22.85	-42.1	49,644	-0.08%
2021/05/24	8	22.32	0	0.00	22.50	8	49,453	0.02%
2021/05/21	15	22.53	13	22.86	22.60	2	49,918	0.00%
2021/05/20	8	22.16	12.4	22.30	22.30	-4.4	49,372	-0.01%
2021/05/19	0	0.00	1	22.25	22.25	-1	49,423	0.00%
2021/05/18	59	22.39	39	22.31	22.50	20	50,016	0.04%
2021/05/17	12	21.34	62	21.37	21.55	-50	50,600	-0.10%
2021/05/14	8.4	22.00	2.6	21.93	22.00	5.8	49,939	0.01%
2021/05/13	19.1	22.05	34	22.00	22.05	-14.9	49,359	-0.03%
2021/05/12	41.1	22.54	181	22.69	22.35	-139.9	48,528	-0.29%	大賣/鉅額交易
2021/05/11	24.2	23.80	34.1	23.73	23.65	-9.9	46,106	-0.02%
2021/05/10	15	23.66	52.4	23.43	23.95	-37.4	44,550	-0.08%
2021/05/07	1.2	22.99	18	23.03	23.10	-16.8	43,845	-0.04%
2021/05/06	5	22.91	82	22.93	23.00	-77	43,925	-0.18%
2021/05/05	0.5	22.59	9.7	22.35	22.50	-9.2	43,415	-0.02%
2021/05/04	4.3	22.56	19	22.35	22.35	-14.7	43,236	-0.03%
2021/05/03	12	22.59	6.3	22.67	22.75	5.8	42,924	0.01%
2021/04/29	5.4	22.94	53	23.03	22.80	-47.6	42,522	-0.11%
2021/04/28	6	23.20	33	23.19	23.25	-27	42,261	-0.06%
2021/04/27	6	23.14	19	23.11	23.15	-13	42,522	-0.03%
2021/04/26	5	23.00	25.6	23.00	23.10	-20.6	42,262	-0.05%
2021/04/23	0.2	22.75	14.6	22.80	22.80	-14.4	41,851	-0.03%
2021/04/22	2	22.90	11	22.84	22.90	-9	41,835	-0.02%
2021/04/21	2.3	22.80	34	22.85	22.90	-31.7	41,544	-0.08%
2021/04/20	12	22.80	114	22.98	22.90	-102	41,334	-0.25%	大賣/鉅額交易
2021/04/19	66	22.70	68.3	22.54	22.80	-2.3	40,921	-0.01%
2021/04/16	19	22.24	4.2	22.19	22.25	14.8	40,432	0.04%
2021/04/15	18	22.15	16	22.18	22.25	2	41,015	0.00%
2021/04/14	29.3	22.01	0	0.00	22.10	29.3	41,089	0.07%
2021/04/13	3.2	22.08	12.1	22.04	22.10	-8.9	41,035	-0.02%
2021/04/12	22	21.66	11.1	21.72	21.90	11	40,770	0.03%
2021/04/09	35.2	21.60	16	21.60	21.60	19.2	40,814	0.05%
2021/04/08	10	21.82	7.1	21.80	21.80	3	40,811	0.01%
2021/04/07	0.2	21.90	15	21.98	22.00	-14.8	41,304	-0.04%
2021/04/06	0.1	21.90	53	21.85	21.95	-52.9	41,296	-0.13%
2021/04/01	11.7	21.89	1	21.85	21.85	10.7	41,300	0.03%
2021/03/31	27.1	22.00	20.2	22.03	22.10	6.9	41,073	0.02%
2021/03/30	2.1	21.92	37.1	21.97	22.00	-34.9	40,744	-0.09%
2021/03/29	3	21.88	12	22.00	22.00	-9	40,197	-0.02%
2021/03/26	30	21.75	111.2	21.82	21.90	-81.2	39,885	-0.20%	大賣/
2021/03/25	4.3	21.75	41	21.76	21.80	-36.7	39,408	-0.09%
2021/03/24	51	21.50	28	21.46	21.50	23	38,917	0.06%
2021/03/23	19	21.35	8	21.45	21.40	11	38,863	0.03%
2021/03/22	11	21.31	0	0.00	21.35	11	38,694	0.03%
2021/03/19	10	21.31	8	21.38	21.30	2	38,735	0.01%
2021/03/18	3	21.53	12	21.55	21.55	-9	38,061	-0.02%
2021/03/17	3.1	21.63	2	21.65	21.60	1.1	38,085	0.00%
2021/03/16	2.1	21.68	3	21.82	21.80	-0.9	37,645	0.00%
2021/03/15	65	21.68	32	21.63	21.75	33	37,129	0.09%
2021/03/12	3.3	21.22	7	21.33	21.35	-3.8	36,563	-0.01%
2021/03/11	61.6	21.25	46	21.38	21.10	15.6	36,121	0.04%
2021/03/10	31.5	21.11	34.1	21.11	21.20	-2.5	35,463	-0.01%
2021/03/09	35	20.91	145	20.99	21.10	-110	34,914	-0.32%	大賣/鉅額交易
2021/03/08	7	20.56	19	20.61	20.60	-12	33,545	-0.04%
2021/03/05	22.3	20.23	4	20.25	20.30	18.3	33,395	0.05%
2021/03/04	5.1	20.24	0	0.00	20.35	5.1	34,399	0.01%
2021/03/03	0	0.00	5	20.50	20.40	-5	34,249	-0.01%
2021/03/02	17	20.27	4	20.34	20.20	13	33,925	0.04%
2021/02/26	8.5	20.33	6	20.48	20.00	2.5	33,617	0.01%
2021/02/25	5	20.80	31	20.82	20.90	-26	32,253	-0.08%
2021/02/24	25	20.78	25	20.83	20.75	0	31,830	0.00%
2021/02/23	18.2	20.52	25	20.53	20.70	-6.8	31,373	-0.02%
2021/02/22	6.5	20.27	9	20.34	20.40	-2.5	30,959	-0.01%
2021/02/19	0	0.00	94	20.10	20.20	-94	31,135	-0.30%
2021/02/18	6	20.03	29	20.04	20.00	-23	31,137	-0.07%
2021/02/17	7	19.77	20	19.86	19.90	-13	30,944	-0.04%
2021/02/05	0.1	19.35	18	19.31	19.40	-18	30,141	-0.06%
2021/02/04	1.1	19.21	10	19.22	19.20	-8.9	30,549	-0.03%
2021/02/03	0	0.00	10	19.28	19.25	-10	32,051	-0.03%
2021/02/02	1	19.25	5	19.18	19.25	-4	33,079	-0.01%
2021/02/01	11.1	19.01	8.7	19.20	19.15	2.4	33,410	0.01%
2021/01/29	33.1	19.05	0	0.00	19.00	33.1	33,638	0.10%
2021/01/28	13.1	19.22	6	19.28	19.20	7.1	32,977	0.02%
2021/01/27	0	0.00	15	19.41	19.40	-15	32,563	-0.05%
2021/01/26	13	19.37	0	0.00	19.30	13	32,430	0.04%
2021/01/25	10	19.50	14	19.52	19.60	-4	32,270	-0.01%
2021/01/22	4.3	19.20	6	19.20	19.20	-1.7	32,136	-0.01%
2021/01/21	10.5	19.20	5	19.40	19.25	5.5	32,122	0.02%
2021/01/20	24.1	19.38	1	19.25	19.20	23.1	32,124	0.07%
2021/01/19	1.2	19.62	1	19.65	19.65	0.2	31,687	0.00%
2021/01/18	4	19.55	3	19.70	19.70	1	31,544	0.00%
2021/01/15	0	0.00	33	19.80	19.70	-33	31,287	-0.11%
2021/01/14	0	0.00	3	19.85	19.85	-3	31,330	-0.01%
2021/01/13	2	19.75	3	19.83	19.85	-1	31,188	0.00%
2021/01/12	22.3	19.74	102	19.90	19.70	-79.7	31,252	-0.26%	大賣/
2021/01/11	27	19.97	0	0.00	19.95	27	31,210	0.09%
2021/01/08	135	19.89	20	19.88	20.00	115	31,051	0.37%	大買/鉅額交易
2021/01/07	6	19.75	34	19.77	19.80	-28	30,622	-0.09%
2021/01/06	130	19.60	16	19.53	19.55	114	30,449	0.37%	大買/鉅額交易
2021/01/05	72	19.61	8	19.61	19.60	64	30,558	0.21%
2021/01/04	30	19.56	20	19.65	19.55	10	30,587	0.03%
2020/12/31	15	19.70	11	19.65	19.70	4	30,360	0.01%
2020/12/30	5	19.40	25	19.63	19.75	-20	30,292	-0.07%
2020/12/29	6	19.25	3	19.27	19.25	3	29,755	0.01%
2020/12/28	13	19.21	4	19.21	19.20	9	29,784	0.03%
2020/12/25	20	19.26	15	19.25	19.30	5	29,938	0.02%
2020/12/24	8	19.21	5.3	19.26	19.25	2.7	30,275	0.01%
2020/12/23	6	19.20	0	0.00	19.20	6	30,566	0.02%
2020/12/22	1	19.40	3	19.35	19.30	-2	31,699	-0.01%
2020/12/21	6	19.32	2	19.40	19.40	4	32,751	0.01%
2020/12/18	72.2	19.30	0	0.00	19.30	72.2	33,394	0.22%
2020/12/17	130	19.45	0	0.00	19.35	130	33,833	0.38%	大買/鉅額交易
2020/12/16	36	19.45	25	19.42	19.55	11	33,934	0.03%
2020/12/15	25	19.25	11	19.30	19.30	14	34,296	0.04%
2020/12/14	12	19.45	3	19.43	19.40	9	34,281	0.03%
2020/12/11	3	19.43	6	19.47	19.55	-3	34,187	-0.01%
2020/12/10	33	19.25	4	19.30	19.30	29	33,886	0.09%
2020/12/09	11.5	19.25	9	19.23	19.20	2.5	33,802	0.01%
2020/12/08	14.3	19.20	1.2	19.30	19.35	13.1	33,789	0.04%
2020/12/07	13	19.54	4	19.58	19.55	9	33,476	0.03%
2020/12/04	12	19.51	21	19.52	19.60	-9	33,511	-0.03%
2020/12/03	0.5	19.48	1	19.50	19.50	-0.5	33,453	0.00%
2020/12/02	0.3	19.40	38	19.34	19.50	-37.7	33,587	-0.11%
2020/12/01	4	19.30	6	19.39	19.40	-2	33,717	-0.01%
2020/11/30	25.1	19.49	5	19.70	19.15	20.1	33,781	0.06%
2020/11/27	15	19.60	4.2	19.66	19.75	10.8	33,163	0.03%
2020/11/26	3	19.60	3	19.60	19.70	0	33,399	0.00%
2020/11/24	15	19.56	0	0.00	19.55	15	33,792	0.04%
2020/11/23	14.2	19.61	6	19.65	19.65	8.2	33,947	0.02%
2020/11/20	6	19.51	14	19.47	19.55	-8	33,918	-0.02%
2020/11/19	71	19.92	0	0.00	19.60	71	33,983	0.21%
2020/11/18	4	19.95	60	19.96	20.00	-56	33,763	-0.17%
2020/11/17	3	19.83	68	19.84	19.90	-65	33,440	-0.19%
2020/11/16	10	19.70	30.7	19.83	19.85	-20.7	33,694	-0.06%
2020/11/13	6	19.46	6	19.48	19.60	0	33,186	0.00%
2020/11/12	9	19.57	18	19.58	19.60	-9	33,088	-0.03%
2020/11/11	19.4	19.60	40	19.68	19.80	-20.6	32,671	-0.06%
2020/11/10	9	18.96	27.1	19.06	19.10	-18.1	31,294	-0.06%
2020/11/09	7.1	18.65	10	18.83	18.65	-3	30,155	-0.01%
2020/11/06	2	18.43	4.8	18.52	18.65	-2.8	29,811	-0.01%
2020/11/05	2	18.30	2	18.30	18.30	0	29,735	0.00%
2020/11/04	10	18.25	1	18.20	18.20	9	29,954	0.03%
2020/11/03	0	0.00	2	18.20	18.25	-2	30,115	-0.01%
2020/11/02	0	0.00	15	18.08	18.15	-15	30,207	-0.05%
2020/10/30	8	17.97	0	0.00	18.05	8	30,224	0.03%
2020/10/29	18.1	17.98	0	0.00	17.95	18.1	29,932	0.06%
2020/10/28	17	18.08	3	18.13	18.15	14	29,950	0.05%
2020/10/27	2	18.25	2	18.30	18.15	0	30,132	0.00%
2020/10/26	5	18.25	0.2	18.35	18.35	4.8	30,153	0.02%
2020/10/23	5	18.20	3	18.20	18.25	2	30,252	0.01%
2020/10/22	2	18.13	4	18.18	18.25	-2	30,656	-0.01%
2020/10/21	1.2	18.05	4	18.10	18.00	-2.8	30,911	-0.01%
2020/10/20	14.3	18.02	0	0.00	18.00	14.3	31,106	0.05%
2020/10/19	8.2	18.04	2	18.05	18.00	6.2	31,061	0.02%
2020/10/16	15.1	17.96	37.9	18.06	17.90	-22.8	31,649	-0.07%
2020/10/15	5.1	17.96	14	17.97	17.95	-8.9	31,935	-0.03%
2020/10/14	19	18.04	2	18.05	18.10	17	31,724	0.05%
2020/10/13	21	18.01	3	18.05	18.05	18	31,850	0.06%
2020/10/12	26	18.14	0	0.00	18.15	26	32,076	0.08%
2020/10/08	6	18.29	10	18.35	18.35	-4	32,502	-0.01%
2020/10/07	9.3	18.28	0	0.00	18.25	9.3	33,018	0.03%
2020/10/06	7	18.34	28	18.37	18.45	-21	33,938	-0.06%
2020/10/05	15	18.20	2	18.40	18.15	13	35,125	0.04%
2020/09/30	3	18.30	0	0.00	18.40	3	35,708	0.01%
2020/09/29	15	18.22	6	18.27	18.30	9	35,989	0.03%
2020/09/28	32	17.89	11	17.95	18.05	21	36,307	0.06%
2020/09/25	27.1	17.63	11	17.74	17.60	16.1	36,580	0.04%
2020/09/24	52.1	17.72	28	17.80	17.60	24.1	35,900	0.07%
2020/09/23	59	18.05	0	0.00	18.00	59	35,340	0.17%
2020/09/22	41.7	18.30	0	0.00	18.20	41.7	34,880	0.12%
2020/09/21	16	18.53	0	0.00	18.50	16	34,369	0.05%
2020/09/18	27	18.62	0	0.00	18.60	27	34,323	0.08%
2020/09/17	11	18.73	3	18.75	18.70	8	34,037	0.02%
2020/09/16	1	18.85	2	18.85	18.85	-1	33,942	0.00%
2020/09/15	3	18.75	1	18.80	18.90	2	33,992	0.01%
2020/09/14	1	18.75	0	0.00	18.80	1	34,829	0.00%
2020/09/11	5	18.70	5	18.75	18.85	0	34,980	0.00%
2020/09/10	23	18.78	3	18.88	18.90	20	35,114	0.06%
2020/09/09	6	18.80	0.1	18.95	18.80	5.9	35,318	0.02%
2020/09/08	18	18.88	2	18.85	18.90	16	35,508	0.05%
2020/09/07	28.1	18.80	2	18.83	18.85	26.1	35,874	0.07%
2020/09/04	2.4	18.77	0	0.00	18.80	2.4	36,107	0.01%
2020/09/03	20	18.75	1	19.00	18.85	19	35,911	0.05%
2020/09/02	50.1	18.75	10	18.70	18.70	40.1	35,754	0.11%
2020/09/01	24.1	18.87	0	0.00	18.90	24.1	35,252	0.07%
2020/08/31	35	19.01	0	0.00	18.95	35	34,963	0.10%
2020/08/28	13	19.00	1	19.10	19.00	12	34,821	0.03%
2020/08/27	38	19.02	0	0.00	19.00	38	35,174	0.11%
2020/08/26	7	19.09	0	0.00	19.20	7	35,208	0.02%
2020/08/25	10.7	19.11	0	0.00	19.10	10.7	35,375	0.03%
2020/08/24	23	19.05	2	19.10	19.05	21	37,240	0.06%
2020/08/21	17	19.09	0	0.00	19.20	17	37,597	0.05%
2020/08/20	68.1	19.10	23	19.08	19.00	45.1	37,561	0.12%
2020/08/19	21	19.50	4	19.49	19.40	17	36,998	0.05%
2020/08/18	8.1	19.44	5	19.45	19.40	3.1	36,721	0.01%
2020/08/17	6	19.45	25	19.46	19.50	-19	36,793	-0.05%
2020/08/14	16	19.40	0	0.00	19.35	16	36,930	0.04%
2020/08/13	0	0.00	15	19.48	19.50	-15	37,035	-0.04%
2020/08/12	4.3	19.41	0	0.00	19.40	4.3	37,303	0.01%
2020/08/11	7	19.40	0	0.00	19.40	7	37,427	0.02%
2020/08/10	3	19.40	4	19.45	19.40	-1	37,497	0.00%
2020/08/07	24	19.37	3	19.35	19.35	21	37,567	0.06%
2020/08/06	3.8	19.40	2.2	19.36	19.40	1.6	37,582	0.00%
2020/08/05	11	19.35	1	19.40	19.30	10	38,122	0.03%
2020/08/04	20	19.35	0	0.00	19.35	20	38,283	0.05%
2020/08/03	18.8	19.33	6	19.31	19.30	12.8	38,321	0.03%
2020/07/31	7	19.51	0	0.00	19.40	7	38,313	0.02%
2020/07/30	3	19.50	21	19.57	19.65	-18	38,215	-0.05%
2020/07/29	5	19.48	12	19.59	19.50	-7	38,150	-0.02%
2020/07/28	20	19.27	5.2	19.33	19.35	14.8	38,620	0.04%
2020/07/27	51.1	19.43	10	19.65	19.35	41.1	39,135	0.11%
2020/07/24	43	19.63	20	19.58	19.50	23	39,242	0.06%
2020/07/23	6	19.70	5	19.70	19.75	1	39,366	0.00%
2020/07/22	27	19.72	1	19.80	19.80	26	39,850	0.07%
2020/07/21	47	19.83	3	19.85	19.80	44	39,576	0.11%
2020/07/20	9	19.89	4	19.85	19.85	5	39,607	0.01%
2020/07/17	9.1	19.82	1	19.90	19.90	8.1	40,237	0.02%
2020/07/16	39	19.85	0	0.00	19.85	39	40,922	0.10%
2020/07/15	38	19.89	315	19.85	19.90	-277	40,646	-0.68%	大賣/鉅額交易
2020/07/14	26.2	19.95	15	19.95	19.95	11.2	40,486	0.03%
2020/07/13	22	20.09	10.6	20.09	20.10	11.4	40,670	0.03%
2020/07/10	48	20.91	29.1	20.90	20.90	18.9	40,629	0.05%
2020/07/09	58	21.14	34.7	21.15	21.15	23.3	40,292	0.06%
2020/07/08	36	21.10	36	21.12	21.15	0	40,156	0.00%
2020/07/07	11	21.01	14	21.05	21.20	-3	40,241	-0.01%
2020/07/06	0	0.00	53	21.03	21.05	-53	40,072	-0.13%
2020/07/03	23	20.69	255	20.80	20.80	-232	39,932	-0.58%	大賣/鉅額交易
2020/07/02	45	20.52	2	20.55	20.50	43	39,906	0.11%
2020/07/01	0	0.00	1.8	20.55	20.50	-1.8	40,075	0.00%
2020/06/30	25	20.35	1	20.45	20.35	24	40,199	0.06%
2020/06/29	5	20.18	1	20.15	20.25	4	40,755	0.01%
2020/06/24	20.3	20.29	0	0.00	20.25	20.3	41,200	0.05%
2020/06/23	5	20.30	1	20.35	20.40	4	41,993	0.01%
2020/06/22	17	20.20	2	20.30	20.30	15	42,669	0.04%
2020/06/19	18.3	20.23	0	0.00	20.10	18.3	43,720	0.04%
2020/06/18	30	20.40	0	0.00	20.30	30	43,953	0.07%
2020/06/17	1	20.45	0.6	20.55	20.55	0.4	45,257	0.00%
2020/06/16	2	20.28	1	20.35	20.35	1	46,903	0.00%
2020/06/15	22.1	20.15	1	20.20	20.10	21.1	48,350	0.04%
2020/06/12	16	20.20	61	20.19	20.20	-45	49,216	-0.09%
2020/06/11	21	20.81	1	20.85	20.65	20	50,336	0.04%
2020/06/10	0	0.00	19	21.06	21.10	-19	51,195	-0.04%
2020/06/09	4	20.93	21.1	20.98	21.05	-17.1	53,643	-0.03%
2020/06/08	27	20.95	3	20.95	21.00	24	54,674	0.04%
2020/06/05	0	0.00	4	20.81	20.80	-4	55,643	-0.01%
2020/06/04	1	20.65	6	20.72	20.65	-5	56,543	-0.01%
2020/06/03	5	20.62	10	20.70	20.75	-5	57,457	-0.01%
2020/06/02	0	0.00	7	20.19	20.30	-7	57,439	-0.01%
2020/06/01	0	0.00	37	20.05	20.05	-37	57,450	-0.06%
2020/05/29	2	19.70	2	19.75	19.95	0	57,494	0.00%
2020/05/28	14	19.90	47	19.95	19.85	-33	55,907	-0.06%
2020/05/27	0	0.00	85	20.00	20.10	-85	56,210	-0.15%
2020/05/26	0	0.00	17	19.95	19.95	-17	56,541	-0.03%
2020/05/25	7	19.62	8	19.61	19.75	-1	56,691	0.00%
2020/05/22	18	19.58	0	0.00	19.55	18	56,938	0.03%
2020/05/21	18	19.76	20	19.82	19.80	-2	56,923	0.00%
2020/05/20	1	19.80	6	19.83	19.85	-5	56,828	-0.01%
2020/05/19	0.7	19.85	2	19.83	19.85	-1.3	57,037	0.00%
2020/05/18	26.3	19.58	0	0.00	19.50	26.3	57,028	0.05%
2020/05/15	11	19.57	10	19.70	19.60	1	57,006	0.00%
2020/05/14	18	19.58	1	19.55	19.55	17	57,148	0.03%
2020/05/13	9	19.61	23	19.68	19.80	-14	56,821	-0.02%
2020/05/12	25	19.63	2	19.60	19.65	23	56,806	0.04%
2020/05/11	48	20.09	3	20.13	20.00	45	56,510	0.08%
2020/05/08	5	19.83	29	19.88	19.80	-24	56,336	-0.04%
2020/05/07	1	19.75	0	0.00	19.70	1	56,494	0.00%
2020/05/06	4	19.56	1	19.65	19.55	3	56,584	0.01%
2020/05/05	14	19.64	5	19.65	19.65	9	56,507	0.02%
2020/05/04	11	19.45	30	19.40	19.50	-19	56,571	-0.03%
2020/04/30	25	20.02	631.2	20.10	20.00	-606.2	56,460	-1.07%	大賣/鉅額交易
2020/04/29	5	19.70	18	19.71	19.70	-13	56,001	-0.02%
2020/04/28	0	0.00	43	19.45	19.50	-43	56,031	-0.08%
2020/04/27	6	19.06	114	19.04	19.05	-108	57,103	-0.19%	大賣/鉅額交易
2020/04/24	49	18.58	3	18.65	18.60	46	56,791	0.08%
2020/04/23	114	18.60	3	18.68	18.55	111	56,445	0.20%	大買/鉅額交易
2020/04/22	60	18.40	137	18.50	18.50	-77	56,084	-0.14%	大賣/
2020/04/21	50	18.84	59	18.91	18.70	-9	55,653	-0.02%
2020/04/20	30	19.45	13.5	19.39	19.30	16.5	54,957	0.03%
2020/04/17	14	19.74	19	19.81	19.60	-5	54,808	-0.01%
2020/04/16	37	19.52	41	19.54	19.50	-4	54,484	-0.01%
2020/04/15	62	20.03	35	19.97	19.90	27	53,928	0.05%
2020/04/14	8	19.51	17	19.56	19.65	-9	53,168	-0.02%
2020/04/13	11	18.89	82	18.78	18.80	-71	52,397	-0.14%
2020/04/10	59	18.53	41.5	18.54	18.65	17.5	51,908	0.03%
2020/04/09	36	18.04	8	18.04	18.05	28	51,292	0.05%
2020/04/08	4	17.98	1	17.90	17.95	3	50,814	0.01%
2020/04/07	22	17.94	8.7	17.96	17.90	13.3	50,406	0.03%
2020/04/06	8	17.53	3	17.67	17.85	5	50,107	0.01%
2020/04/01	2	17.73	21	17.74	17.75	-19	49,449	-0.04%
2020/03/31	31	17.98	6	18.26	17.90	25	49,090	0.05%
2020/03/30	56.8	18.04	14	18.03	17.90	42.8	48,326	0.09%
2020/03/27	30	17.81	15	17.73	17.90	15	47,734	0.03%
2020/03/26	29	17.28	8	17.33	17.30	21	46,872	0.04%
2020/03/25	47	17.62	40.6	17.52	17.50	6.4	46,742	0.01%
2020/03/24	33	16.79	16	16.79	16.60	17	45,846	0.04%
2020/03/23	75	16.23	13	16.26	16.15	62	45,074	0.14%
2020/03/20	53.7	17.07	14	17.16	17.10	39.7	43,907	0.09%
2020/03/19	62	16.84	33	16.75	16.30	29	42,276	0.07%
2020/03/18	73	18.08	65.4	18.03	17.95	7.6	41,243	0.02%
2020/03/17	65	18.44	56	18.43	18.35	9	40,340	0.02%
2020/03/16	38	19.23	6.1	19.25	19.05	31.9	38,936	0.08%
2020/03/13	91.1	18.97	56	19.11	19.65	35.1	37,786	0.09%
2020/03/12	46	20.62	6	20.67	20.50	40	35,232	0.11%
2020/03/11	36.2	21.43	20	21.48	21.35	16.2	34,135	0.05%
2020/03/10	31	21.53	3	21.50	21.55	28	33,181	0.08%
2020/03/09	55.6	21.93	70	21.83	21.80	-14.4	32,323	-0.04%
2020/03/06	22	22.41	5	22.55	22.40	17	31,317	0.05%
2020/03/05	0	0.00	10	22.72	22.85	-10	31,030	-0.03%
2020/03/04	2	22.50	23	22.53	22.55	-21	30,859	-0.07%
2020/03/03	2	22.58	10	22.50	22.55	-8	30,623	-0.03%
2020/03/02	86	22.19	0	0.00	22.25	86	30,120	0.29%
2020/02/27	16	22.64	6	22.58	22.70	10	30,315	0.03%
2020/02/26	14	22.61	18	22.63	22.80	-4	29,971	-0.01%
2020/02/25	5	22.67	2	22.68	22.80	3	29,697	0.01%
2020/02/24	19	22.92	0	0.00	22.85	19	29,878	0.06%
2020/02/21	9	23.19	5	23.26	23.20	4	29,917	0.01%
2020/02/20	0	23.40	16	23.37	23.45	-16	29,837	-0.05%
2020/02/19	2	23.20	30	23.23	23.30	-28	29,646	-0.09%
2020/02/18	0	0.00	139	22.96	23.10	-139	29,619	-0.47%	大賣/鉅額交易
2020/02/17	2	22.70	65	22.86	22.95	-63	29,671	-0.21%
2020/02/14	0	0.00	5	22.80	22.80	-5	30,157	-0.02%
2020/02/13	0	0.00	39	22.78	22.80	-39	30,859	-0.13%
2020/02/12	0	0.00	7	22.67	22.65	-7	31,125	-0.02%
2020/02/11	1	22.50	1	22.50	22.55	0	31,005	0.00%
2020/02/10	2	22.45	12	22.42	22.50	-10	31,077	-0.03%
2020/02/07	42	22.40	0	0.00	22.50	42	31,568	0.13%
2020/02/06	5	22.40	2	22.50	22.50	3	31,453	0.01%
2020/02/05	4	22.23	32	22.21	22.40	-28	31,694	-0.09%
2020/02/04	1	22.30	3	22.17	22.30	-2	31,443	-0.01%
2020/02/03	1	21.70	5	21.70	21.95	-4	31,371	-0.01%
2020/01/31	169.1	22.12	4	22.10	22.05	165.1	31,208	0.53%	大買/鉅額交易
2020/01/30	49.1	22.18	21	22.22	22.00	28.1	30,750	0.09%
2020/01/20	0	0.00	14	22.71	22.90	-14	29,385	-0.05%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/16	3	22.57	0	0.00	22.60	3	29,356	0.01%
2020/01/15	0	0.00	3	22.65	22.70	-3	29,348	-0.01%
2020/01/14	9	22.51	1	22.50	22.60	8	29,269	0.03%
2020/01/13	2	22.23	0	0.00	22.50	2	28,942	0.01%
2020/01/10	18	22.20	0	0.00	22.25	18	29,085	0.06%
2020/01/09	0.2	22.25	0	0.00	22.30	0.2	29,229	0.00%
2020/01/08	4	22.15	0	0.00	22.25	4	29,318	0.01%
2020/01/07	3	22.28	0	0.00	22.35	3	29,051	0.01%
2020/01/06	12	22.27	2	22.23	22.25	10	29,172	0.03%
2020/01/03	9	22.35	0	0.00	22.45	9	28,991	0.03%
2020/01/02	20	22.35	0	0.00	22.35	20	29,062	0.07%
2019/12/31	5	22.39	0	0.00	22.40	5	29,038	0.02%
2019/12/30	7	22.44	8	22.45	22.50	-1	28,926	0.00%
2019/12/27	0	0.00	23.6	22.50	22.50	-23.6	28,856	-0.08%
2019/12/26	0	0.00	1	22.40	22.45	-1	28,840	0.00%
2019/12/25	4	22.45	4	22.40	22.45	0	29,121	0.00%
2019/12/24	5	22.45	0	0.00	22.45	5	29,229	0.02%
2019/12/23	0	0.00	1	22.40	22.50	-1	29,234	0.00%
2019/12/20	0	0.00	5	22.50	22.40	-5	29,485	-0.02%
2019/12/19	0	0.00	3	22.40	22.40	-3	29,215	-0.01%
2019/12/18	5	22.30	12	22.44	22.50	-7	29,240	-0.02%
2019/12/17	25	22.32	0	0.00	22.40	25	29,345	0.09%
2019/12/16	10	22.30	2	22.45	22.30	8	29,100	0.03%
2019/12/13	1	22.40	30	22.32	22.50	-29	29,132	-0.10%
2019/12/12	2	22.18	5	22.22	22.15	-3	28,495	-0.01%
2019/12/11	0	0.00	3	22.10	22.10	-3	28,282	-0.01%
2019/12/10	0.3	21.95	0.6	21.95	21.95	-0.3	28,209	0.00%
2019/12/09	4	21.79	0	0.00	21.85	4	28,218	0.01%
2019/12/06	2	21.70	3.2	21.90	21.90	-1.2	28,482	0.00%
2019/12/05	7.3	21.71	0	0.00	21.70	7.3	28,490	0.03%
2019/12/04	2.1	21.64	22	21.72	21.85	-19.9	28,342	-0.07%
2019/12/03	2.3	21.71	10.7	21.70	21.75	-8.4	28,292	-0.03%
2019/12/02	10	21.75	43	21.80	21.85	-33	28,151	-0.12%
2019/11/29	11	21.86	0	0.00	21.85	11	28,072	0.04%
2019/11/28	23.3	22.01	0	0.00	21.95	23.3	27,767	0.08%
2019/11/27	2	22.15	3.1	22.17	22.25	-1.1	27,753	0.00%
2019/11/26	8.3	22.21	63	22.24	22.10	-54.7	27,682	-0.20%
2019/11/25	12	21.95	0	0.00	21.90	12	26,609	0.05%
2019/11/22	0.3	22.00	15	22.00	22.00	-14.7	26,937	-0.05%
2019/11/21	19	21.96	1	22.00	22.00	18	26,777	0.07%
2019/11/20	6.3	22.10	0	0.00	22.15	6.3	26,305	0.02%
2019/11/19	5	22.13	3.2	22.15	22.25	1.8	26,043	0.01%
2019/11/18	43.3	22.19	11	22.10	22.25	32.3	26,049	0.12%
2019/11/15	23.1	22.17	8.9	22.23	22.15	14.2	25,962	0.05%
2019/11/14	10	22.10	3	22.13	22.15	7	25,865	0.03%
2019/11/13	4	22.20	7	22.23	22.25	-3	25,955	-0.01%
2019/11/12	14	21.87	44	21.86	21.90	-30	25,256	-0.12%
2019/11/11	87	21.57	2	21.70	21.60	85	24,622	0.35%
2019/11/08	10	21.80	2	21.80	21.85	8	24,477	0.03%
2019/11/07	0	0.00	13	21.70	21.70	-13	24,669	-0.05%
2019/11/06	2	21.63	18	21.74	21.75	-16	24,715	-0.06%
2019/11/05	2	21.45	4	21.48	21.50	-2	24,262	-0.01%
2019/11/04	3	21.40	22	21.39	21.45	-19	24,725	-0.08%
2019/11/01	1	21.25	1.8	21.20	21.25	-0.8	24,489	0.00%
2019/10/31	5	21.25	4	21.24	21.20	1	24,908	0.00%
2019/10/30	14	21.05	0	0.00	21.10	14	24,686	0.06%
2019/10/29	25	21.16	5	21.16	21.15	20	25,036	0.08%
2019/10/28	5	21.02	4	20.98	21.10	1	24,769	0.00%
2019/10/25	11	20.96	5	21.08	21.05	6	24,723	0.02%
2019/10/24	0	0.00	4	21.08	21.15	-4	24,634	-0.02%
2019/10/23	11	20.95	10	21.00	21.00	1	24,501	0.00%
2019/10/22	2	20.90	7	21.02	21.10	-5	24,460	-0.02%
2019/10/21	1	20.90	14	20.92	21.00	-13	24,214	-0.05%
2019/10/18	48	21.08	3	20.95	20.90	45	24,260	0.19%
2019/10/17	0	0.00	15	21.14	21.15	-15	24,150	-0.06%
2019/10/16	1	20.95	11	21.00	20.95	-10	23,826	-0.04%
2019/10/15	1	20.85	1	20.85	20.90	0	23,758	0.00%
2019/10/14	0	0.00	2	20.90	20.90	-2	24,159	-0.01%
2019/10/09	13	20.61	0	0.00	20.60	13	24,663	0.05%
2019/10/08	13	20.78	6	20.82	20.75	7	25,546	0.03%
2019/10/07	1.1	20.55	151	20.60	20.55	-149.9	25,902	-0.58%	大賣/鉅額交易
2019/10/03	14	20.55	0	0.00	20.55	14	26,541	0.05%
2019/10/02	2	20.75	0	0.00	20.80	2	26,747	0.01%
2019/10/01	14.3	20.70	0	0.00	20.85	14.3	27,048	0.05%
2019/09/26	49	20.70	1.3	20.66	20.70	47.7	27,241	0.18%
2019/09/25	18	20.58	0	0.00	20.65	18	27,559	0.07%
2019/09/24	8	20.78	0	0.00	20.75	8	27,399	0.03%
2019/09/23	6	21.04	1	21.20	20.90	5	27,318	0.02%
2019/09/20	7	21.29	6	21.26	21.30	1	27,456	0.00%
2019/09/19	13	21.25	11	21.30	21.25	2	27,069	0.01%
2019/09/18	53	21.12	39	21.15	21.30	14	27,226	0.05%
2019/09/17	0	0.00	11	20.97	21.00	-11	27,189	-0.04%
2019/09/16	1	21.05	2	21.05	21.05	-1	27,856	0.00%
2019/09/12	0	0.00	7	21.03	21.00	-7	28,088	-0.02%
2019/09/11	4.7	20.87	2	20.93	21.00	2.7	28,410	0.01%
2019/09/10	4.3	20.89	8	20.85	20.95	-3.7	28,358	-0.01%
2019/09/09	94	20.57	46	20.62	20.65	48	28,256	0.17%
2019/09/06	110	20.55	2	20.55	20.55	108	28,532	0.38%	大買/鉅額交易
2019/09/05	0	20.45	6	20.48	20.45	-6	28,606	-0.02%
2019/09/04	0	0.00	7	20.40	20.35	-7	28,798	-0.02%
2019/09/03	25	20.33	0	0.00	20.20	25	28,999	0.09%
2019/09/02	0.3	20.35	0	0.00	20.30	0.3	29,402	0.00%
2019/08/30	0	0.00	7	20.34	20.35	-7	29,782	-0.02%
2019/08/29	4	20.10	0	0.00	20.10	4	29,901	0.01%
2019/08/28	5	20.20	0	0.00	20.15	5	30,230	0.02%
2019/08/27	8	20.10	1	20.05	20.05	7	30,411	0.02%
2019/08/26	15	20.19	0	0.00	20.15	15	30,322	0.05%
2019/08/23	0	20.50	15	20.50	20.50	-15	30,561	-0.05%
2019/08/22	5.1	20.25	0	0.00	20.25	5.1	30,712	0.02%
2019/08/21	11	20.34	1	20.55	20.30	10	31,456	0.03%
2019/08/19	3	20.48	6	20.47	20.45	-3	31,432	-0.01%
2019/08/16	1	20.45	14	20.35	20.50	-13	31,486	-0.04%
2019/08/15	2.1	20.00	0	0.00	20.05	2.1	31,295	0.01%
2019/08/14	0	0.00	3.8	20.22	20.20	-3.8	31,569	-0.01%
2019/08/13	12	20.05	0	0.00	20.00	12	31,757	0.04%
2019/08/12	14	20.37	3	20.45	20.20	11	31,637	0.03%
2019/08/08	3	20.18	0	0.00	20.15	3	31,471	0.01%
2019/08/07	9	20.01	20	20.00	20.05	-11	31,689	-0.03%
2019/08/06	23	19.85	20	19.93	19.95	3	32,019	0.01%
2019/08/05	27	20.07	73	20.10	20.10	-46	31,858	-0.14%
2019/08/02	42.1	20.07	0	0.00	20.05	42.1	32,159	0.13%
2019/08/01	25	20.21	20	20.25	20.30	5	32,456	0.02%
2019/07/31	28	20.37	11	20.41	20.30	17	32,839	0.05%
2019/07/30	11	20.50	14	20.50	20.50	-3	32,580	-0.01%
2019/07/29	12.5	20.46	0	0.00	20.50	12.5	33,121	0.04%
2019/07/26	3	20.55	1	20.50	20.55	2	33,997	0.01%
2019/07/25	13	20.49	12	20.51	20.65	1	34,955	0.00%
2019/07/24	8	20.48	0	0.00	20.45	8	35,354	0.02%
2019/07/23	0	0.00	2	20.50	20.50	-2	35,852	-0.01%
2019/07/22	17	20.54	0	0.00	20.55	17	35,969	0.05%
2019/07/19	7	20.60	2	20.65	20.50	5	35,993	0.01%
2019/07/18	2	20.60	6	20.55	20.60	-4	36,021	-0.01%
2019/07/17	3	20.52	10	20.55	20.60	-7	36,136	-0.02%
2019/07/16	40	20.54	2	20.50	20.55	38	36,056	0.11%
2019/07/15	41.1	20.69	1	20.80	20.65	40.1	35,686	0.11%
2019/07/12	21	21.64	1	21.65	21.60	20	35,402	0.06%
2019/07/11	0	0.00	2	21.80	21.75	-2	34,856	-0.01%
2019/07/10	2	21.75	0	0.00	21.75	2	34,509	0.01%
2019/07/09	0	0.00	22	21.75	21.70	-22	34,489	-0.06%
2019/07/08	0.8	21.70	12	21.70	21.70	-11.2	34,092	-0.03%
2019/07/05	0	0.00	6	21.65	21.70	-6	33,912	-0.02%
2019/07/04	2	21.60	10	21.60	21.55	-8	33,827	-0.02%
2019/07/03	0	0.00	10	21.50	21.50	-10	33,814	-0.03%
2019/07/02	1	21.45	5	21.54	21.50	-4	33,679	-0.01%
2019/07/01	20	21.48	0	0.00	21.45	20	33,343	0.06%
2019/06/27	0	0.00	7	21.36	21.45	-7	33,348	-0.02%
2019/06/26	11	21.15	0	0.00	21.20	11	33,292	0.03%
2019/06/25	2	21.15	0	0.00	21.10	2	33,339	0.01%
2019/06/24	1	21.05	0	0.00	21.05	1	33,308	0.00%
2019/06/21	8	21.18	0	0.00	21.10	8	32,956	0.02%
2019/06/20	5	21.32	41	21.54	21.40	-36	32,289	-0.11%
2019/06/19	1	21.40	12.9	21.39	21.50	-11.9	32,024	-0.04%
2019/06/18	11	21.30	1	21.35	21.30	10	31,469	0.03%
2019/06/17	10	21.30	0	0.00	21.30	10	31,575	0.03%
2019/06/14	5.4	21.26	10	21.33	21.35	-4.6	31,601	-0.01%
2019/06/13	1.1	21.05	12	21.05	21.05	-10.9	31,240	-0.03%
2019/06/12	25	21.13	24	20.99	21.10	1	31,699	0.00%
2019/06/11	22	21.39	4	21.15	21.10	18	31,415	0.06%
2019/06/10	18	21.30	27.1	21.26	21.30	-9.1	31,246	-0.03%
2019/06/06	23.5	21.00	5	21.05	21.05	18.5	30,905	0.06%
2019/06/05	10	20.85	0	0.00	20.95	10	30,745	0.03%
2019/06/04	13	20.82	0	0.00	20.80	13	30,803	0.04%
2019/06/03	6	20.85	5	20.90	20.90	1	30,653	0.00%
2019/05/31	1	20.95	0	0.00	20.95	1	30,684	0.00%
2019/05/30	3	20.85	0	0.00	20.90	3	30,525	0.01%
2019/05/29	19	20.84	10	20.95	20.85	9	30,603	0.03%
2019/05/28	1	20.90	9.5	20.92	21.05	-8.5	30,736	-0.03%
2019/05/27	0	0.00	5	20.95	20.95	-5	30,128	-0.02%
2019/05/24	22.3	20.85	0	0.00	20.90	22.3	30,240	0.07%
2019/05/23	8	20.90	0	0.00	20.85	8	30,190	0.03%
2019/05/22	0	0.00	13	20.89	20.90	-13	30,039	-0.04%
2019/05/21	5	20.85	10	21.05	20.95	-5	30,045	-0.02%
2019/05/20	5	20.85	5	21.00	20.90	0	29,570	0.00%
2019/05/17	6	20.84	1	20.80	20.70	5	29,337	0.02%
2019/05/16	23	20.78	10	20.70	20.70	13	29,265	0.04%
2019/05/15	27	20.85	0	0.00	20.80	27	29,001	0.09%
2019/05/14	10	20.90	4	20.85	21.05	6	28,760	0.02%
2019/05/13	2	21.05	6	21.05	21.05	-4	28,667	-0.01%
2019/05/10	1	21.05	15	21.20	21.20	-14	28,748	-0.05%
2019/05/09	14	20.92	51	20.97	20.85	-37	28,522	-0.13%
2019/05/08	18	21.14	0	0.00	21.10	18	28,103	0.06%
2019/05/07	0	0.00	9	21.50	21.45	-9	27,915	-0.03%
2019/05/06	40	21.44	61	21.48	21.45	-21	28,031	-0.07%
2019/05/03	12	21.64	34	21.73	21.85	-22	27,735	-0.08%
2019/05/02	5	21.50	23	21.41	21.50	-18	26,834	-0.07%
2019/04/30	7.7	21.07	9	21.04	21.15	-1.3	26,317	0.00%
2019/04/29	86	20.85	56	20.73	20.90	30	26,122	0.11%
2019/04/26	13	20.45	1	20.55	20.45	12	26,110	0.05%
2019/04/25	0	0.00	22	20.61	20.60	-22	26,122	-0.08%
2019/04/24	2	20.50	15	20.52	20.50	-13	26,302	-0.05%
2019/04/23	2	20.40	0	0.00	20.45	2	26,286	0.01%
2019/04/22	10	20.45	4	20.50	20.45	6	26,317	0.02%
2019/04/19	1	20.25	0	0.00	20.40	1	26,539	0.00%
2019/04/18	38	20.27	1	20.30	20.20	37	26,699	0.14%
2019/04/17	25	20.39	10	20.35	20.35	15	26,558	0.06%
2019/04/16	6	20.49	1.5	20.47	20.45	4.5	26,322	0.02%
2019/04/15	1	20.45	80	20.55	20.40	-79	26,435	-0.30%
2019/04/12	12	20.58	0	0.00	20.55	12	26,754	0.04%
2019/04/11	0	0.00	47	20.66	20.70	-47	26,867	-0.17%
2019/04/10	15	20.62	1	20.60	20.55	14	26,937	0.05%
2019/04/09	1	20.70	32	20.68	20.75	-31	27,013	-0.11%
2019/04/08	2	20.45	14	20.51	20.55	-12	26,910	-0.04%
2019/04/03	4	20.40	3	20.40	20.35	1	26,705	0.00%
2019/04/02	15	20.36	55	20.39	20.40	-40	26,687	-0.15%
2019/04/01	108	20.34	0	0.00	20.30	108	26,739	0.40%	大買/鉅額交易
2019/03/29	5	20.35	0.7	20.50	20.45	4.3	26,136	0.02%
2019/03/28	14	20.42	54	20.40	20.40	-40	26,082	-0.15%
2019/03/27	47	20.47	215	20.50	20.40	-168	26,159	-0.64%	大賣/鉅額交易
2019/03/26	5	20.62	35	20.65	20.65	-30	26,032	-0.12%
2019/03/25	24	20.63	5	20.65	20.60	19	26,246	0.07%
2019/03/22	14	20.81	15	20.93	20.90	-1	26,262	0.00%
2019/03/21	0	0.00	2.4	21.00	21.00	-2.4	26,561	-0.01%
2019/03/20	5	20.86	2	21.00	20.90	3	26,863	0.01%
2019/03/19	1	21.00	9	20.97	20.90	-8	27,412	-0.03%
2019/03/18	7.3	20.78	5	20.75	20.85	2.3	27,481	0.01%
2019/03/15	10	20.65	24	20.77	20.65	-14	27,712	-0.05%
2019/03/14	10	20.55	0	0.00	20.55	10	27,247	0.04%
2019/03/11	4	20.49	21	20.50	20.45	-17	27,366	-0.06%
2019/03/08	19	20.39	10	20.50	20.35	9	27,427	0.03%
2019/03/07	2	20.60	15	20.65	20.60	-13	27,577	-0.05%
2019/03/06	51	20.59	15.3	20.65	20.55	35.7	27,671	0.13%
2019/03/05	12	20.68	1	20.70	20.65	11	27,714	0.04%
2019/03/04	20.5	20.62	5	20.80	20.75	15.5	27,585	0.06%
2019/02/27	1	20.80	2.2	20.83	20.85	-1.2	27,417	0.00%
2019/02/26	54	20.75	3	20.83	20.80	51	27,282	0.19%
2019/02/25	22	20.67	16	20.73	20.75	6	27,137	0.02%
2019/02/22	1	20.60	5	20.65	20.75	-4	26,958	-0.01%
2019/02/21	5.3	20.61	15	20.67	20.75	-9.7	26,919	-0.04%
2019/02/20	8	20.45	5	20.55	20.55	3	27,123	0.01%
2019/02/19	9	20.45	0	0.00	20.45	9	27,327	0.03%
2019/02/18	7.3	20.46	0	0.00	20.45	7.3	27,517	0.03%
2019/02/15	20	20.48	2	20.55	20.45	18	27,909	0.06%
2019/02/14	6	20.60	1	20.65	20.60	5	28,469	0.02%
2019/02/13	51	20.55	7	20.64	20.60	44	28,526	0.15%
2019/02/12	62.3	20.42	6	20.64	20.55	56.3	28,385	0.20%
2019/02/11	20	20.46	0	0.00	20.45	20	27,998	0.07%
2019/01/30	80	20.60	11	20.61	20.70	69	27,590	0.25%
2019/01/29	11	20.45	0	0.00	20.55	11	27,382	0.04%
2019/01/28	7	20.70	1	20.65	20.70	6	27,299	0.02%
2019/01/25	1	20.60	17	20.63	20.60	-16	27,101	-0.06%
2019/01/24	1	20.35	0	0.00	20.40	1	26,799	0.00%
2019/01/22	10	20.20	3	20.40	20.50	7	27,099	0.03%
2019/01/21	11	20.15	5	20.10	20.25	6	26,915	0.02%
2019/01/18	6	19.95	0	0.00	19.95	6	27,051	0.02%
2019/01/17	12	20.01	2	19.95	20.00	10	27,425	0.04%
2019/01/16	19	20.04	0	0.00	20.05	19	28,259	0.07%
2019/01/15	1	20.10	1	20.20	20.15	0	28,265	0.00%
2019/01/14	2	20.03	0	0.00	20.10	2	28,092	0.01%
2019/01/11	5	20.20	0	0.00	20.10	5	28,288	0.02%
2019/01/10	0.3	20.25	1	20.20	20.20	-0.7	28,063	0.00%
2019/01/09	0.3	20.25	19	20.17	20.25	-18.7	27,976	-0.07%
2019/01/08	1	19.90	16	19.91	19.95	-15	27,952	-0.05%
2019/01/07	1	20.05	11	20.03	20.10	-10	28,441	-0.04%
2019/01/04	28	19.78	0	0.00	19.80	28	29,344	0.10%
2019/01/03	0	0.00	1	20.00	20.00	-1	30,352	0.00%
2019/01/02	25	19.91	0	0.00	19.90	25	30,669	0.08%
2018/12/28	0	0.00	1	20.20	20.20	-1	30,755	0.00%
2018/12/27	0	0.00	2	20.00	19.95	-2	30,893	-0.01%
2018/12/26	1.3	19.90	1	19.90	19.80	0.3	31,347	0.00%
2018/12/25	1	19.70	0	0.00	19.75	1	31,571	0.00%
2018/12/24	18	19.85	5	19.85	19.85	13	31,770	0.04%
2018/12/22	1	19.95	2	19.95	19.95	-1	31,824	0.00%
2018/12/21	2	19.90	1	19.90	19.90	1	32,371	0.00%
2018/12/20	11	19.98	5	20.00	19.95	6	32,619	0.02%
2018/12/19	0	0.00	2	20.15	20.15	-2	32,555	-0.01%
2018/12/18	2	20.05	2	20.10	20.00	0	32,766	0.00%
2018/12/17	10.3	20.30	1	20.25	20.20	9.3	33,529	0.03%
2018/12/14	7	20.15	11	20.43	20.45	-4	34,004	-0.01%
2018/12/13	40	20.04	4	20.10	20.10	36	33,884	0.11%
2018/12/12	38	19.91	0	0.00	19.90	38	33,804	0.11%
2018/12/11	17	20.00	0	0.00	20.00	17	32,968	0.05%
2018/12/10	20	20.02	0	0.00	20.00	20	32,772	0.06%
2018/12/07	18.3	20.21	0	0.00	20.20	18.3	32,513	0.06%
2018/12/06	2	20.35	10	20.30	20.35	-8	32,465	-0.02%
2018/12/05	2.6	20.48	0	0.00	20.45	2.6	32,426	0.01%
2018/12/04	9.3	20.64	5.3	20.65	20.65	4	32,496	0.01%
2018/12/03	26	20.71	2	20.75	20.70	24	32,469	0.07%
2018/11/30	4	20.41	17	20.48	20.45	-13	32,270	-0.04%
2018/11/29	13	20.46	0	0.00	20.40	13	31,986	0.04%
2018/11/28	18	20.54	0	0.00	20.60	18	31,806	0.06%
2018/11/27	20	20.62	0	0.00	20.60	20	31,712	0.06%
2018/11/26	0.3	20.75	1	20.90	20.65	-0.7	31,800	0.00%
2018/11/22	3	20.77	0	0.00	20.70	3	31,618	0.01%
2018/11/21	1	20.80	2	20.80	20.85	-1	31,646	0.00%
2018/11/20	50	21.05	0.2	21.10	21.00	49.8	31,556	0.16%
2018/11/19	12	21.03	11	21.20	21.35	1	31,507	0.00%
2018/11/16	13	20.85	4	21.08	21.10	9	31,257	0.03%
2018/11/14	5	20.75	0	0.00	20.70	5	30,812	0.02%
2018/11/13	3	20.78	1	20.85	20.90	2	30,538	0.01%
2018/11/12	0	0.00	11	21.07	21.10	-11	30,184	-0.04%
2018/11/09	0	0.00	6	21.13	21.15	-6	30,503	-0.02%
2018/11/08	0	0.00	8	21.18	21.20	-8	30,660	-0.03%
2018/11/07	0	0.00	6	20.99	21.00	-6	30,638	-0.02%
2018/11/05	2	20.50	0	0.00	20.75	2	31,357	0.01%
2018/11/01	1	20.30	4	20.43	20.35	-3	31,652	-0.01%
2018/10/31	0	0.00	1	20.25	20.65	-1	32,056	0.00%
2018/10/30	4	19.90	0	0.00	19.95	4	31,843	0.01%
2018/10/29	7.3	19.81	0	0.00	19.80	7.3	32,258	0.02%
2018/10/26	8	19.91	0.7	20.00	19.90	7.3	32,467	0.02%
2018/10/25	15.5	19.93	8	19.99	19.90	7.5	32,549	0.02%
2018/10/24	10	20.50	102	20.48	20.40	-92	32,425	-0.28%	大賣/
2018/10/23	2	20.93	0	0.00	20.95	2	31,694	0.01%
2018/10/22	1	20.95	16	20.95	21.10	-15	31,566	-0.05%
2018/10/19	25	20.86	28	20.89	21.15	-3	32,037	-0.01%
2018/10/18	10	21.10	0	0.00	21.15	10	31,970	0.03%
2018/10/17	4	21.21	0	0.00	21.05	4	32,056	0.01%
2018/10/16	2	21.23	0	0.00	21.15	2	32,242	0.01%
2018/10/15	10	21.41	1	21.25	21.20	9	32,038	0.03%
2018/10/12	8	21.39	11	21.45	21.70	-3	31,832	-0.01%
2018/10/11	31	21.45	13	21.50	21.15	18	30,930	0.06%
2018/10/09	0	0.00	6	22.73	22.75	-6	29,737	-0.02%
2018/10/08	2	22.50	0	0.00	22.55	2	29,411	0.01%
2018/10/05	10	22.70	1	22.55	22.70	9	29,290	0.03%
2018/10/04	3	22.70	13	22.90	22.95	-10	29,177	-0.03%
2018/10/03	50	22.40	0	0.00	22.50	50	28,887	0.17%
2018/10/02	7.2	22.57	0	0.00	22.60	7.2	29,147	0.02%
2018/10/01	0	0.00	2	22.85	22.95	-2	29,637	-0.01%
2018/09/28	3	22.87	7	22.96	23.00	-4	30,451	-0.01%
2018/09/27	0	0.00	49.6	22.70	23.00	-49.6	30,471	-0.16%
2018/09/26	0	0.00	15	22.45	22.40	-15	30,306	-0.05%
2018/09/25	0.4	22.50	15	22.50	22.60	-14.6	31,058	-0.05%
2018/09/21	54	22.20	249	22.30	22.45	-195	31,317	-0.62%	大賣/鉅額交易
2018/09/20	149	22.05	15	22.08	22.15	134	31,159	0.43%	大買/鉅額交易
2018/09/19	0.8	21.70	24	21.70	21.80	-23.2	31,153	-0.07%
2018/09/18	94	21.53	2	21.55	21.55	92	31,334	0.29%
2018/09/14	240	21.20	21	21.30	21.40	219	31,735	0.69%	大買/鉅額交易
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	23	21.23	0	0.00	21.20	23	31,995	0.07%
2018/09/07	0	0.00	6	21.10	21.15	-6	33,066	-0.02%
2018/09/06	1.2	21.12	0	0.00	21.15	1.2	33,457	0.00%
2018/09/05	2	21.33	0	0.00	21.20	2	33,573	0.01%
2018/09/04	10	21.50	0	0.00	21.55	10	33,601	0.03%
2018/09/03	7	21.26	0	0.00	21.35	7	33,598	0.02%
2018/08/31	1	21.25	0	0.00	21.60	1	33,693	0.00%
2018/08/30	1.1	21.35	8	21.36	21.35	-6.9	33,603	-0.02%
2018/08/29	2	21.50	2	21.55	21.55	0	33,891	0.00%
2018/08/28	0	0.00	92	21.53	21.60	-92	34,008	-0.27%
2018/08/27	3	21.48	33.2	21.50	21.50	-30.2	34,035	-0.09%
2018/08/24	0	0.00	1	21.50	21.45	-1	34,107	0.00%
2018/08/23	0	0.00	14	21.52	21.55	-14	35,043	-0.04%
2018/08/22	28	21.45	10	21.48	21.50	18	35,855	0.05%
2018/08/21	0	0.00	6	21.40	21.40	-6	35,721	-0.02%
2018/08/17	0	0.00	150	21.15	21.15	-150	35,930	-0.42%	大賣/鉅額交易
2018/08/16	3	21.03	5	21.07	20.95	-2	35,907	-0.01%
2018/08/15	0	0.00	3	21.13	21.30	-3	35,832	-0.01%
2018/08/14	10	20.99	14	20.99	21.20	-4	35,891	-0.01%
2018/08/13	13	20.77	3	21.07	20.80	10	36,053	0.03%
2018/08/09	0	0.00	3	21.25	21.15	-3	35,807	-0.01%
2018/08/08	2	21.55	0	0.00	21.40	2	35,680	0.01%
2018/08/07	1.3	21.49	4	21.50	21.45	-2.7	35,769	-0.01%
2018/08/06	0	0.00	39	21.37	21.45	-39	35,645	-0.11%
2018/08/03	0	0.00	19	21.00	21.20	-19	36,403	-0.05%
2018/08/02	2	20.90	268	21.00	20.75	-266	36,266	-0.73%	大賣/鉅額交易
2018/08/01	150	21.00	2	20.95	21.10	148	36,116	0.41%	大買/鉅額交易
2018/07/31	17	20.75	0	0.00	20.75	17	35,911	0.05%
2018/07/30	1.4	20.60	0	0.00	20.50	1.4	35,161	0.00%
2018/07/27	4	20.58	10	20.60	20.65	-6	35,318	-0.02%
2018/07/26	21	20.40	10	20.55	20.55	11	35,521	0.03%
2018/07/25	2	20.53	2	20.55	20.50	0	35,512	0.00%
2018/07/24	256	20.45	1	20.50	20.50	255	35,542	0.72%	大買/鉅額交易
2018/07/23	0	0.00	3	20.40	20.45	-3	35,543	-0.01%
2018/07/20	0	0.00	10	20.55	20.50	-10	35,461	-0.03%
2018/07/19	29.6	20.42	0	0.00	20.40	29.6	35,508	0.08%
2018/07/18	10.5	20.51	13	20.61	20.60	-2.5	35,237	-0.01%
2018/07/17	1.8	20.52	2	20.55	20.50	-0.2	35,090	0.00%
2018/07/16	3	20.70	0	0.00	20.65	3	35,177	0.01%
2018/07/13	47.8	20.63	0	0.00	20.70	47.8	35,561	0.13%
2018/07/12	1	20.55	3.3	20.56	20.55	-2.3	35,699	-0.01%
2018/07/11	5	20.38	4	20.40	20.45	1	35,729	0.00%
2018/07/10	27	20.44	0	0.00	20.40	27	35,582	0.08%
2018/07/09	53.8	20.50	1	20.40	20.50	52.8	35,451	0.15%
2018/07/06	1	21.55	12	21.54	21.50	-11	34,888	-0.03%
2018/07/05	3	21.67	0	0.00	21.70	3	34,150	0.01%
2018/07/04	10	21.55	0	0.00	21.80	10	34,001	0.03%
2018/07/03	1	21.70	0	0.00	21.65	1	34,097	0.00%
2018/06/29	11	21.79	3	22.00	21.95	8	33,189	0.02%
2018/06/28	0	0.00	2	21.80	21.75	-2	32,256	-0.01%
2018/06/26	10	21.84	30	21.88	21.75	-20	31,466	-0.06%
2018/06/25	13	21.80	0	0.00	21.75	13	31,504	0.04%
2018/06/22	2	21.70	0	0.00	21.85	2	31,675	0.01%
2018/06/21	1.1	21.93	5	22.00	21.70	-3.9	31,678	-0.01%
2018/06/20	1	21.65	11	21.96	21.85	-10	32,358	-0.03%
2018/06/19	1.9	21.72	1	21.65	21.60	0.9	32,291	0.00%
2018/06/15	13	21.85	6	21.98	22.15	7	31,926	0.02%
2018/06/14	22	22.08	0	0.00	21.90	22	31,544	0.07%
2018/06/13	0	0.00	10	22.22	22.35	-10	31,192	-0.03%
2018/06/08	0	0.00	5	22.35	22.35	-5	32,354	-0.02%
2018/06/06	0	0.00	28	22.33	22.45	-28	32,693	-0.09%
2018/06/05	1	22.20	3	22.13	22.20	-2	32,579	-0.01%
2018/06/04	3	21.75	0	0.00	21.95	3	32,605	0.01%
2018/06/01	1	21.70	10	21.73	21.70	-9	32,787	-0.03%
2018/05/31	40	21.66	0.1	21.60	21.60	39.9	33,175	0.12%
2018/05/30	43	21.70	0	0.00	21.60	43	32,648	0.13%
2018/05/25	0	0.00	1	22.25	22.20	-1	33,246	0.00%
2018/05/24	1	22.10	7	22.16	22.15	-6	33,535	-0.02%
2018/05/23	0	0.00	1	22.10	22.15	-1	33,524	0.00%
2018/05/22	0	0.00	2	22.15	22.15	-2	33,611	-0.01%
2018/05/21	0	0.00	281	22.15	22.15	-281	33,968	-0.83%	大賣/鉅額交易
2018/05/18	0	0.00	5	22.05	22.10	-5	34,052	-0.01%
2018/05/17	0	0.00	14	22.09	22.05	-14	34,396	-0.04%
2018/05/16	0	0.00	1	22.00	22.05	-1	34,495	0.00%
2018/05/15	0	0.00	2	22.05	21.90	-2	35,444	-0.01%
2018/05/14	1	22.10	13	22.10	22.10	-12	36,559	-0.03%
2018/05/11	0.7	21.85	12	21.75	21.95	-11.3	36,817	-0.03%
2018/05/09	0	0.00	6.9	21.48	21.45	-6.9	35,954	-0.02%
2018/05/08	1	21.30	9	21.32	21.35	-8	36,181	-0.02%
2018/05/07	3	21.12	3	21.07	21.10	0	36,271	0.00%
2018/05/04	10.3	21.02	0	0.00	21.05	10.3	36,765	0.03%
2018/05/03	4	21.06	0	0.00	21.10	4	37,037	0.01%
2018/05/02	7.3	21.17	0	0.00	21.15	7.3	37,884	0.02%
2018/04/30	0.6	21.25	104	21.28	21.25	-103.4	38,526	-0.27%	大賣/鉅額交易
2018/04/26	0	0.00	3	21.28	21.25	-3	39,821	-0.01%
2018/04/25	1	21.25	0	0.00	21.40	1	39,885	0.00%
2018/04/24	0	0.00	1	21.40	21.30	-1	40,058	0.00%
2018/04/20	1	21.55	0	0.00	21.55	1	40,476	0.00%
2018/04/19	0	0.00	13	21.61	21.70	-13	40,704	-0.03%
2018/04/18	1	21.25	24	21.35	21.50	-23	40,460	-0.06%
2018/04/17	14	21.19	10	21.40	21.10	4	40,553	0.01%
2018/04/16	0	0.00	1	21.40	21.55	-1	40,924	0.00%
2018/04/13	0	0.00	26	21.53	21.60	-26	41,291	-0.06%
2018/04/12	1	21.55	5	21.55	21.40	-4	42,091	-0.01%
2018/04/11	290	21.20	10	21.28	21.50	280	42,407	0.66%	大買/鉅額交易
2018/04/10	30	21.07	0	0.00	21.05	30	42,605	0.07%
2018/04/03	28	20.84	0	0.00	20.90	28	42,305	0.07%
2018/04/02	2	21.05	1	21.10	21.05	1	42,226	0.00%
2018/03/31	0.9	21.20	2	21.25	21.20	-1.1	42,394	0.00%
2018/03/30	3.3	21.20	13	21.19	21.20	-9.7	42,684	-0.02%
2018/03/29	0.3	21.00	0	0.00	20.90	0.3	42,855	0.00%
2018/03/28	2	20.95	12	21.04	21.00	-10	42,682	-0.02%
2018/03/27	14	21.10	4	21.25	21.15	10	42,510	0.02%
2018/03/23	19	21.02	0	0.00	20.95	19	42,341	0.04%
2018/03/22	0	0.00	2.2	21.59	21.55	-2.2	41,665	-0.01%
2018/03/21	3	21.48	0	0.00	21.50	3	41,595	0.01%
2018/03/19	2	21.38	10.4	21.46	21.60	-8.4	42,411	-0.02%
2018/03/16	11.5	21.27	3	21.30	21.30	8.5	42,333	0.02%
2018/03/15	10	21.65	0.1	21.70	21.60	9.9	41,350	0.02%
2018/03/14	0	0.00	2	21.93	21.80	-2	41,261	0.00%
2018/03/13	0	0.00	6	21.91	21.90	-6	41,012	-0.01%
2018/03/12	0	0.00	11.6	21.85	21.90	-11.6	40,888	-0.03%
2018/03/08	5	21.55	3	21.60	21.60	2	41,320	0.00%
2018/03/07	1.5	21.45	1	21.40	21.40	0.5	41,693	0.00%
2018/03/05	5	21.70	5	21.70	21.50	0	42,307	0.00%
2018/03/02	0	0.00	30	21.48	21.65	-30	41,960	-0.07%
2018/03/01	1.3	21.39	2	21.55	21.50	-0.7	41,744	0.00%
2018/02/27	2	21.35	11	21.50	21.35	-9	41,174	-0.02%
2018/02/26	0.8	21.40	0	0.00	21.40	0.8	40,717	0.00%
2018/02/23	0	0.00	1	21.25	21.25	-1	40,645	0.00%
2018/02/22	1	21.15	0	0.00	21.20	1	42,130	0.00%
2018/02/21	0	0.00	9	21.00	21.10	-9	42,643	-0.02%
2018/02/12	3.6	20.64	1	20.65	20.60	2.6	42,169	0.01%
2018/02/09	0	0.00	4.4	20.25	20.35	-4.4	42,068	-0.01%
2018/02/08	25	20.53	36	20.61	20.60	-11	41,488	-0.03%
2018/02/07	2	20.40	5	20.36	20.35	-3	41,165	-0.01%
2018/02/06	60	19.80	83	19.77	19.70	-23	40,071	-0.06%
2018/02/05	9	20.81	6	20.86	20.85	3	38,605	0.01%
2018/02/02	4	21.10	0	0.00	21.30	4	38,047	0.01%
2018/01/31	1	21.00	0	0.00	21.30	1	37,489	0.00%
2018/01/30	3	21.15	3	21.13	21.10	0	37,024	0.00%
2018/01/29	3	21.20	6	21.32	21.20	-3	36,554	-0.01%
2018/01/26	336	21.24	2	21.23	21.15	334	35,918	0.93%	大買/鉅額交易
2018/01/25	1	21.15	10	21.05	21.30	-9	35,288	-0.03%
2018/01/24	26	21.02	36	20.96	21.05	-10	34,288	-0.03%
2018/01/23	30	21.28	6	21.30	21.30	24	33,227	0.07%
2018/01/22	1.3	21.72	0.7	21.80	21.85	0.6	31,983	0.00%
2018/01/19	7	21.65	3	21.68	21.70	4	31,896	0.01%
2018/01/18	1.6	21.93	2	22.00	21.90	-0.4	31,753	0.00%
2018/01/17	10.3	21.85	2	22.00	22.00	8.3	31,366	0.03%
2018/01/16	3	21.97	9	22.16	22.00	-6	31,197	-0.02%
2018/01/15	3.8	22.02	17	22.03	22.15	-13.2	30,820	-0.04%
2018/01/12	3.3	21.68	8.8	21.73	21.75	-5.5	30,268	-0.02%
2018/01/11	6.1	21.58	13	21.59	21.70	-6.9	30,007	-0.02%
2018/01/10	8	21.61	29	21.62	21.70	-21	29,985	-0.07%
2018/01/09	6	21.30	2	21.45	21.40	4	29,340	0.01%
2018/01/08	3	21.40	26	21.26	21.50	-23	28,915	-0.08%
2018/01/05	11	20.80	10	20.81	20.90	1	27,919	0.00%
2018/01/04	1	20.55	51	20.61	20.65	-50	27,726	-0.18%
2018/01/03	0	0.00	13	20.60	20.65	-13	27,627	-0.05%
2018/01/02	20	20.40	0	0.00	20.45	20	27,589	0.07%