中信金 (2891)-永豐金-苓雅券商分點個股進出

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
34.10
漲跌
▼0.15
漲幅
-0.44%
成交量
101,509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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	18.6	34.33	18.7	34.47	34.10	0	43,849	0.00%
2024/04/29	4	34.09	183.8	34.03	34.25	-179.8	42,804	-0.42%	大賣/鉅額交易
2024/04/26	0.1	31.35	0	0.00	31.15	0.1	40,402	0.00%
2024/04/25	2.1	31.00	0.1	31.05	31.00	2	40,831	0.00%
2024/04/24	4	31.46	1	32.05	31.45	3	41,070	0.01%
2024/04/23	5	31.60	0	0.00	31.55	5	41,790	0.01%
2024/04/22	0	0.00	9	31.46	31.35	-9	42,071	-0.02%
2024/04/19	14	30.97	15	31.06	31.00	-1	41,661	0.00%
2024/04/18	12	31.70	1	31.65	31.70	11	41,147	0.03%
2024/04/17	1	31.45	10	31.62	31.50	-9	40,960	-0.02%
2024/04/16	22.9	31.20	6	31.12	30.95	16.9	40,923	0.04%
2024/04/15	1	31.95	19	32.07	31.95	-18	40,429	-0.04%
2024/04/12	10	31.72	8	32.00	31.75	2	40,770	0.00%
2024/04/11	2.5	31.69	2	31.75	31.95	0.5	40,863	0.00%
2024/04/10	15	31.91	1	32.40	31.85	14	41,139	0.03%
2024/04/09	21.3	32.14	8	32.22	32.15	13.3	41,635	0.03%
2024/04/08	0	32.05	2	32.05	32.05	-2	41,979	0.00%
2024/04/03	4.1	31.55	4	31.55	31.45	0.1	41,810	0.00%
2024/04/02	5	31.74	10.4	31.66	31.80	-5.4	41,734	-0.01%
2024/04/01	42.1	32.07	12	31.85	31.65	30.1	41,763	0.07%
2024/03/29	13	32.86	34.5	32.90	33.05	-21.5	41,294	-0.05%
2024/03/28	2.1	32.20	4.1	32.35	32.40	-2	40,295	0.00%
2024/03/27	15	32.03	45.8	32.26	32.60	-30.8	39,833	-0.08%
2024/03/26	11	31.82	17	31.86	31.80	-6	39,715	-0.02%
2024/03/25	1	31.90	15	31.83	31.70	-14	40,159	-0.03%
2024/03/22	13.1	32.64	16.3	32.30	31.90	-3.2	40,539	-0.01%
2024/03/21	0	0.00	18	31.87	31.95	-18	40,415	-0.04%
2024/03/20	20.3	31.82	17	31.59	31.25	3.3	40,546	0.01%
2024/03/19	18.1	31.50	31	31.67	31.75	-12.9	40,945	-0.03%
2024/03/18	4	31.43	26	31.63	31.50	-22	40,987	-0.05%
2024/03/15	41	31.49	2.1	31.97	31.75	38.9	41,028	0.09%
2024/03/14	9	31.98	26.2	31.98	32.00	-17.2	40,281	-0.04%
2024/03/13	5.2	31.61	50.1	31.38	31.85	-45	40,118	-0.11%
2024/03/12	0.9	30.35	19	30.31	30.45	-18.1	38,730	-0.05%
2024/03/11	2	30.05	2	30.20	30.30	0	38,819	0.00%
2024/03/08	0.2	30.05	13.9	29.96	30.20	-13.7	38,852	-0.04%
2024/03/07	46	29.42	34.3	29.59	29.80	11.7	38,308	0.03%
2024/03/06	3	29.46	8	29.48	29.50	-5	38,080	-0.01%
2024/03/05	0	0.00	6.6	29.14	29.15	-6.6	38,671	-0.02%
2024/03/04	0.5	29.05	17	29.14	29.20	-16.5	39,027	-0.04%
2024/03/01	11.1	29.23	11	29.18	29.05	0.1	39,567	0.00%
2024/02/29	14.1	29.05	11	29.16	29.40	3.1	39,774	0.01%
2024/02/27	22.5	29.16	13	29.04	29.00	9.5	39,506	0.02%
2024/02/26	3	29.25	4	29.25	29.10	-1	39,708	0.00%
2024/02/23	12	29.12	25.9	29.21	28.90	-13.9	39,946	-0.03%
2024/02/22	4	29.08	138	29.03	29.30	-134	40,476	-0.33%	大賣/鉅額交易
2024/02/21	5	28.95	6	28.98	28.95	-1	40,628	0.00%
2024/02/20	5	28.70	22	28.89	29.00	-17	40,852	-0.04%
2024/02/19	30	28.54	17.6	28.63	28.70	12.4	41,036	0.03%
2024/02/16	16	28.34	9	28.28	28.25	7	41,940	0.02%
2024/02/15	16	28.64	40	28.45	28.40	-24	42,544	-0.06%
2024/02/05	18	28.05	20	28.19	28.15	-2	42,264	0.00%
2024/02/02	13.1	28.31	39.1	28.37	28.30	-26	42,121	-0.06%
2024/02/01	10.1	28.50	37	28.59	28.65	-26.9	41,868	-0.06%
2024/01/31	0.7	28.36	2	28.40	28.45	-1.3	41,496	0.00%
2024/01/30	3.2	28.45	7	28.43	28.40	-3.8	41,448	-0.01%
2024/01/29	0	0.00	0.4	28.44	28.50	-0.4	41,631	0.00%
2024/01/26	25.9	28.10	34	28.49	28.50	-8.1	42,284	-0.02%
2024/01/25	9	28.13	23	28.10	28.15	-14	41,874	-0.03%
2024/01/24	2.1	27.86	0.1	27.90	28.00	2.1	41,763	0.00%
2024/01/23	13.2	28.10	15	28.05	28.10	-1.8	41,710	0.00%
2024/01/22	7	28.04	17	28.10	28.20	-10	41,516	-0.02%
2024/01/19	30.1	27.72	31	27.81	27.90	-0.9	41,418	0.00%
2024/01/18	16.1	27.63	56.3	27.73	27.85	-40.2	41,266	-0.10%
2024/01/17	13.3	27.61	9	27.56	27.55	4.3	40,993	0.01%
2024/01/16	19.2	27.82	1.5	28.00	27.95	17.7	40,075	0.04%
2024/01/15	0	0.00	11	28.20	28.15	-11	39,622	-0.03%
2024/01/12	3.4	28.09	1	27.95	28.05	2.4	40,082	0.01%
2024/01/11	0.1	28.25	12	28.28	28.35	-11.9	40,188	-0.03%
2024/01/10	2.1	27.87	10.4	27.94	28.05	-8.4	40,432	-0.02%
2024/01/09	0	0.00	7	28.27	28.10	-7	40,259	-0.02%
2024/01/08	1	28.25	47.5	28.36	28.40	-46.5	40,118	-0.12%
2024/01/05	1.1	28.10	20	28.07	28.10	-18.9	39,708	-0.05%
2024/01/04	6	28.18	51	28.16	28.15	-45	39,981	-0.11%
2024/01/03	4.9	27.98	57	28.12	28.20	-52.1	40,301	-0.13%
2024/01/02	0.3	28.08	15	28.08	28.35	-14.7	39,794	-0.04%
2023/12/29	20.7	28.20	4.2	28.29	28.35	16.5	39,694	0.04%
2023/12/28	28.1	28.20	15.3	28.22	28.40	12.8	40,119	0.03%
2023/12/27	3	28.03	27	28.10	28.10	-24	39,994	-0.06%
2023/12/26	8.1	28.05	3	27.97	28.00	5.1	39,736	0.01%
2023/12/25	5	27.83	28.4	27.76	27.85	-23.4	39,749	-0.06%
2023/12/22	44.8	27.65	27	27.73	27.75	17.8	39,841	0.04%
2023/12/21	23	27.56	9.2	27.65	27.85	13.8	39,823	0.03%
2023/12/20	54.1	27.84	3	27.80	27.80	51.1	39,621	0.13%
2023/12/19	48.1	28.18	99	28.18	28.25	-51	39,245	-0.13%
2023/12/18	0	0.00	4	28.33	28.25	-4	39,215	-0.01%
2023/12/15	22	28.33	2	28.38	28.15	20	39,079	0.05%
2023/12/14	7	28.20	46.2	28.36	28.45	-39.2	38,507	-0.10%
2023/12/13	11.4	27.84	33	27.87	27.95	-21.6	37,644	-0.06%
2023/12/12	0	0.00	1	27.50	27.60	-1	37,938	0.00%
2023/12/11	2	27.25	1	27.40	27.40	1	37,935	0.00%
2023/12/08	0	0.00	145.5	27.29	27.50	-145.5	37,985	-0.38%	大賣/鉅額交易
2023/12/07	12	26.85	0	0.00	26.85	12	37,292	0.03%
2023/12/06	7.5	26.96	25	27.08	27.10	-17.5	37,464	-0.05%
2023/12/05	38.2	26.66	3.1	26.60	26.75	35.1	37,353	0.09%
2023/12/04	21	26.88	0	0.00	26.90	21	37,050	0.06%
2023/12/01	32	27.03	31	27.10	26.95	1	36,998	0.00%
2023/11/30	0	0.00	60.1	27.12	27.35	-60.1	36,882	-0.16%
2023/11/29	13	26.89	8	27.10	26.85	5	35,893	0.01%
2023/11/28	5	27.18	28	27.30	27.15	-23	35,403	-0.06%
2023/11/27	9.1	26.74	5	27.00	26.70	4.1	35,110	0.01%
2023/11/24	17	26.63	0	0.00	26.75	17	34,855	0.05%
2023/11/23	6	26.76	1	27.30	26.85	5	34,580	0.01%
2023/11/22	0	0.00	41	27.10	27.20	-41	34,138	-0.12%
2023/11/21	20	26.98	33	27.08	27.05	-13	33,878	-0.04%
2023/11/20	0	0.00	233	26.67	26.85	-233	33,355	-0.70%	大賣/鉅額交易
2023/11/17	0	0.00	29.1	26.90	26.85	-29.1	33,129	-0.09%
2023/11/16	2.4	26.56	22.3	26.66	26.85	-19.9	33,127	-0.06%
2023/11/15	5	26.40	54.3	26.52	26.80	-49.3	32,938	-0.15%
2023/11/14	7.1	25.97	133.2	26.02	26.15	-126.1	32,064	-0.39%	大賣/鉅額交易
2023/11/13	10.1	25.60	20	25.62	25.60	-9.9	32,148	-0.03%
2023/11/10	22	25.45	30	25.49	25.50	-8	32,748	-0.02%
2023/11/09	11	25.30	6	25.31	25.35	5	33,119	0.02%
2023/11/08	5.1	25.20	2	25.20	25.10	3.1	33,673	0.01%
2023/11/07	8	25.06	1	25.15	25.15	7	33,742	0.02%
2023/11/06	5	25.29	14	25.35	25.30	-9	33,942	-0.03%
2023/11/03	7	24.91	52	25.25	25.35	-45	34,020	-0.13%
2023/11/02	0	0.00	3	24.63	24.70	-3	33,840	-0.01%
2023/11/01	1	24.35	0	0.00	24.35	1	34,213	0.00%
2023/10/31	3	24.28	0	0.00	24.35	3	35,314	0.01%
2023/10/30	25	24.26	2	24.60	24.35	23	36,096	0.06%
2023/10/27	3	24.63	1.4	24.66	24.60	1.6	36,463	0.00%
2023/10/26	2	24.40	0	0.00	24.35	2	36,899	0.01%
2023/10/25	31	24.50	3	24.52	24.65	28	36,740	0.08%
2023/10/24	2	24.30	4	24.35	24.45	-2	36,657	-0.01%
2023/10/23	49.1	24.43	40	24.43	24.35	9.1	36,617	0.02%
2023/10/20	20.3	24.42	38	24.75	24.65	-17.7	36,642	-0.05%
2023/10/19	11	24.92	5	24.95	24.85	6	36,495	0.02%
2023/10/18	8.2	25.04	5	24.95	25.15	3.2	36,784	0.01%
2023/10/17	20.1	25.18	18	25.12	25.15	2.1	36,806	0.01%
2023/10/16	13	25.25	17	25.31	25.35	-4	37,220	-0.01%
2023/10/13	3	25.00	4	25.15	25.15	-1	37,555	0.00%
2023/10/12	56	25.11	15	25.06	25.20	41	38,011	0.11%
2023/10/11	0	0.00	65	24.80	24.90	-65	37,994	-0.17%
2023/10/06	4	24.10	5	24.25	24.25	-1	37,359	0.00%
2023/10/05	75	24.12	9	24.09	24.10	66	37,413	0.18%
2023/10/04	37.1	23.80	32	23.86	23.70	5.1	37,241	0.01%
2023/10/03	6.2	24.22	14.1	24.24	24.20	-8	36,707	-0.02%
2023/10/02	42	24.55	1	24.55	24.50	41	36,681	0.11%
2023/09/28	4	24.45	0	0.00	24.50	4	37,388	0.01%
2023/09/27	24.6	24.37	0	0.00	24.40	24.6	37,331	0.07%
2023/09/26	0	0.00	1	24.55	24.55	-1	37,243	0.00%
2023/09/25	7	24.60	5	24.55	24.60	2	37,073	0.01%
2023/09/22	13.1	24.22	0	0.00	24.25	13.1	37,010	0.04%
2023/09/21	30.9	24.36	4.5	24.36	24.35	26.4	36,646	0.07%
2023/09/20	0	0.00	47	25.00	24.85	-47	36,037	-0.13%
2023/09/19	0	0.00	6	24.97	24.95	-6	35,721	-0.02%
2023/09/15	14.6	24.69	0	0.00	24.85	14.6	35,673	0.04%
2023/09/14	14	24.83	29	24.90	25.00	-15	34,978	-0.04%
2023/09/13	3	24.33	22.7	24.53	24.70	-19.7	34,861	-0.06%
2023/09/12	4	24.31	6	24.30	24.35	-2	35,158	-0.01%
2023/09/11	20.7	24.10	14	24.20	24.25	6.7	35,157	0.02%
2023/09/08	2	23.90	26	24.02	24.05	-24	35,079	-0.07%
2023/09/07	6.2	23.57	1.7	23.64	23.60	4.5	35,101	0.01%
2023/09/06	9.5	23.71	0	0.00	23.65	9.5	35,328	0.03%
2023/09/05	4.1	23.91	4	23.94	24.00	0.1	35,773	0.00%
2023/09/04	0	0.00	5	23.81	23.95	-5	35,972	-0.01%
2023/09/01	8	23.79	4	23.78	23.80	4	36,246	0.01%
2023/08/31	4	23.80	0	0.00	23.85	4	36,367	0.01%
2023/08/30	9.1	23.98	6.2	23.93	23.90	2.9	36,238	0.01%
2023/08/29	6	23.86	12	23.95	24.00	-6	36,282	-0.02%
2023/08/28	3	23.78	0	0.00	23.80	3	36,345	0.01%
2023/08/25	34.4	23.55	25.2	23.56	23.50	9.2	37,283	0.02%
2023/08/24	4	23.83	2	23.90	23.85	2	37,333	0.01%
2023/08/23	1	23.75	2	23.75	23.70	-1	37,180	0.00%
2023/08/22	34.4	23.62	0	0.00	23.55	34.4	37,194	0.09%
2023/08/21	6	23.75	11	23.80	23.85	-5	36,888	-0.01%
2023/08/18	6	23.63	6	23.35	23.35	0	36,736	0.00%
2023/08/17	34	23.00	4	23.05	23.25	30	36,714	0.08%
2023/08/16	62.4	23.32	16	23.34	23.40	46.4	36,242	0.13%
2023/08/15	32.5	23.98	4	23.94	23.90	28.4	35,831	0.08%
2023/08/14	18.7	24.25	7	24.56	24.30	11.7	35,662	0.03%
2023/08/11	1.1	24.94	2	24.95	24.90	-0.9	35,686	0.00%
2023/08/10	1	24.70	5	24.82	24.90	-4	35,825	-0.01%
2023/08/09	54	24.78	2	24.90	24.80	52	35,631	0.15%
2023/08/08	15.1	24.60	4	24.60	24.60	11.1	35,307	0.03%
2023/08/07	27.2	24.69	1	24.65	24.60	26.2	34,790	0.08%
2023/08/04	307.6	25.02	22	24.60	24.60	285.6	34,284	0.83%	大買/鉅額交易
2023/08/02	41.3	26.16	31	26.15	26.15	10.3	33,138	0.03%
2023/08/01	58	26.34	44.1	26.25	26.25	13.9	32,438	0.04%
2023/07/31	49	26.41	31	26.28	26.25	18	31,924	0.06%
2023/07/28	3	26.33	0	0.00	26.35	3	31,380	0.01%
2023/07/27	102	26.60	3.1	26.60	26.60	98.9	31,388	0.32%	大買/
2023/07/26	1	26.50	24	26.58	26.50	-23	31,543	-0.07%
2023/07/25	1	26.35	7	26.25	26.35	-6	31,479	-0.02%
2023/07/24	1	26.10	0	26.15	26.10	1	31,318	0.00%
2023/07/21	0.1	26.20	87	26.31	26.45	-87	30,989	-0.28%
2023/07/20	1	26.15	6	26.21	26.20	-5	30,342	-0.02%
2023/07/19	7	26.01	1.1	26.05	26.05	6	29,714	0.02%
2023/07/18	5	26.20	8.1	26.18	26.25	-3.1	29,118	-0.01%
2023/07/17	5	25.40	53.2	25.97	26.15	-48.1	28,487	-0.17%
2023/07/14	15	25.28	22.4	25.29	25.40	-7.4	27,827	-0.03%
2023/07/13	22	25.18	15	24.95	24.90	7	27,228	0.03%
2023/07/12	11.1	24.92	55	24.99	25.15	-43.9	27,253	-0.16%
2023/07/11	7	24.83	16	24.89	24.95	-9	27,101	-0.03%
2023/07/10	22	24.54	11	24.68	24.50	11	27,102	0.04%
2023/07/07	12.2	24.21	0.1	24.35	24.60	12.1	27,058	0.04%
2023/07/06	40.9	24.59	0	0.00	24.50	40.9	27,061	0.15%
2023/07/05	0	0.00	10	25.10	24.95	-10	26,339	-0.04%
2023/07/04	22	24.93	5	24.95	24.85	17	26,214	0.06%
2023/07/03	0	0.00	15	25.09	25.10	-15	26,297	-0.06%
2023/06/30	0	0.00	2.1	25.09	24.85	-2.1	26,497	-0.01%
2023/06/29	11.1	24.88	0	0.00	24.90	11.1	26,452	0.04%
2023/06/28	4	24.71	4	24.88	25.00	0	26,495	0.00%
2023/06/27	2	24.90	0	0.00	24.75	2	26,487	0.01%
2023/06/26	1.8	25.00	0	0.00	24.95	1.8	26,395	0.01%
2023/06/21	0.2	24.90	1	25.15	25.10	-0.8	26,351	0.00%
2023/06/20	1	24.90	1	24.90	25.05	0	26,306	0.00%
2023/06/19	16	24.58	24	24.80	25.05	-8	26,356	-0.03%
2023/06/16	18	24.63	2	24.75	24.55	16	26,527	0.06%
2023/06/15	31	24.71	2	24.65	24.70	29	26,373	0.11%
2023/06/13	3	24.88	3.1	24.87	24.80	-0.1	28,420	0.00%
2023/06/12	19.2	24.90	2.3	24.96	24.80	17	28,709	0.06%
2023/06/09	1.2	25.06	30	25.05	25.20	-28.8	29,323	-0.10%
2023/06/08	1.2	24.55	2	24.55	24.65	-0.8	28,992	0.00%
2023/06/07	15	24.50	7	24.53	24.60	8	29,102	0.03%
2023/06/06	10.2	24.52	0.1	24.45	24.45	10.2	29,120	0.03%
2023/06/05	40	24.55	6.2	24.50	24.45	33.9	29,340	0.12%
2023/06/02	0.1	24.35	45	24.30	24.30	-45	29,560	-0.15%
2023/06/01	0	0.00	3	24.50	24.30	-3	29,602	-0.01%
2023/05/31	0.2	24.44	3	24.40	24.30	-2.8	29,580	-0.01%
2023/05/30	0.1	24.55	17	24.56	24.50	-16.9	28,817	-0.06%
2023/05/29	0	0.00	8	24.36	24.40	-8	28,781	-0.03%
2023/05/26	1	23.95	6	23.95	24.10	-5	29,081	-0.02%
2023/05/25	23.1	24.20	1	24.15	24.10	22.1	28,947	0.08%
2023/05/24	7.1	24.30	8	24.44	24.50	-0.9	28,934	0.00%
2023/05/23	0	0.00	4	24.60	24.60	-4	28,789	-0.01%
2023/05/22	50.1	24.52	18	24.47	24.55	32.1	28,536	0.11%
2023/05/19	0.1	24.25	18.2	24.31	24.40	-18.1	28,329	-0.06%
2023/05/18	0	0.00	15.7	24.06	24.10	-15.7	28,064	-0.06%
2023/05/17	15	23.75	8.4	23.87	23.80	6.6	28,059	0.02%
2023/05/16	0	0.00	43	23.53	23.55	-43	27,711	-0.16%
2023/05/15	2	23.00	5	23.20	23.35	-3	27,531	-0.01%
2023/05/12	11	23.24	3.1	23.22	23.10	8	27,525	0.03%
2023/05/11	0.1	23.30	3	23.30	23.30	-2.9	27,439	-0.01%
2023/05/10	2	23.30	5	23.25	23.30	-3	27,382	-0.01%
2023/05/09	12.3	23.34	10	23.30	23.30	2.3	27,491	0.01%
2023/05/08	7	23.21	53.1	23.29	23.35	-46.1	27,613	-0.17%
2023/05/05	7.1	23.07	8	23.08	23.05	-0.9	27,653	0.00%
2023/05/04	10	23.03	15	23.03	23.10	-5	28,121	-0.02%
2023/05/03	2	22.85	25	22.95	22.95	-23	28,317	-0.08%
2023/05/02	0	0.00	21	22.75	22.90	-21	28,638	-0.07%
2023/04/28	16	22.50	1	22.60	22.60	15	29,309	0.05%
2023/04/27	11	22.36	5	22.40	22.40	6	29,437	0.02%
2023/04/26	20	22.33	13	22.44	22.45	7	29,546	0.02%
2023/04/25	36	22.45	4	22.50	22.35	32	29,622	0.11%
2023/04/24	40.3	22.30	5	22.41	22.45	35.3	29,609	0.12%
2023/04/21	7	22.36	11	22.27	22.30	-4	29,753	-0.01%
2023/04/20	3.1	22.30	0.5	22.35	22.35	2.6	29,896	0.01%
2023/04/19	5	22.45	12	22.45	22.45	-7	30,494	-0.02%
2023/04/18	11	22.45	7	22.45	22.40	4	30,543	0.01%
2023/04/17	7	22.50	15	22.51	22.50	-8	31,004	-0.03%
2023/04/14	10.4	22.30	21	22.45	22.50	-10.6	30,952	-0.03%
2023/04/13	5.1	22.20	71.1	22.23	22.30	-66.1	30,912	-0.21%
2023/04/12	0.1	21.95	20.3	21.96	22.00	-20.3	30,712	-0.07%
2023/04/11	0.1	21.80	2	21.85	21.85	-1.9	30,671	-0.01%
2023/04/10	1.1	21.71	1	21.80	21.80	0.1	30,480	0.00%
2023/04/07	0	0.00	1.5	21.68	21.70	-1.5	30,451	0.00%
2023/04/06	4.4	21.76	5	21.82	21.70	-0.6	30,326	0.00%
2023/03/31	0	0.00	26.2	21.85	21.85	-26.2	30,257	-0.09%
2023/03/30	4.4	21.58	5	21.72	21.65	-0.6	30,650	0.00%
2023/03/29	3	21.70	20	21.70	21.70	-17	31,339	-0.05%
2023/03/28	1	21.50	9	21.62	21.50	-8	32,113	-0.02%
2023/03/27	4.1	21.40	1	21.60	21.45	3.1	32,846	0.01%
2023/03/24	8.4	21.34	5	21.52	21.40	3.4	34,098	0.01%
2023/03/23	6	21.37	10	21.50	21.55	-4	34,348	-0.01%
2023/03/22	19.2	21.32	10	21.39	21.35	9.2	34,662	0.03%
2023/03/21	27.8	21.07	6	21.20	21.05	21.8	34,799	0.06%
2023/03/20	59.4	20.82	6.1	20.98	21.00	53.3	34,685	0.15%
2023/03/17	132	20.94	2	21.10	20.85	130	34,460	0.38%	大買/鉅額交易
2023/03/16	109	21.02	22	21.06	20.90	87	33,537	0.26%	大買/
2023/03/15	49.7	21.66	4	21.80	21.55	45.7	33,106	0.14%
2023/03/14	72.3	21.81	0	0.00	21.70	72.3	33,006	0.22%
2023/03/13	6.1	22.11	1	22.30	22.20	5.1	32,321	0.02%
2023/03/10	16.8	22.30	0	0.00	22.25	16.8	32,225	0.05%
2023/03/09	8.3	22.57	0	0.00	22.50	8.3	32,297	0.03%
2023/03/08	6	22.55	0	0.00	22.75	6	33,172	0.02%
2023/03/07	1	22.60	1	22.65	22.65	0	33,327	0.00%
2023/03/06	12.1	22.50	1	22.50	22.55	11.1	33,101	0.03%
2023/03/03	25.1	22.46	0	0.00	22.40	25.1	33,055	0.08%
2023/03/02	26	22.48	0	0.00	22.55	26	33,368	0.08%
2023/03/01	5	22.64	0	0.00	22.70	5	34,039	0.01%
2023/02/24	4.4	22.90	0	0.00	22.75	4.4	34,090	0.01%
2023/02/23	0	0.00	4	22.90	22.85	-4	34,022	-0.01%
2023/02/22	4	22.63	0	0.00	22.80	4	34,302	0.01%
2023/02/21	2.3	22.76	13	22.76	22.80	-10.7	34,319	-0.03%
2023/02/20	8	22.91	2	22.93	22.95	6	34,675	0.02%
2023/02/17	2	22.78	5.1	22.76	22.75	-3.1	35,011	-0.01%
2023/02/15	7.1	22.70	15	22.82	22.55	-7.9	35,906	-0.02%
2023/02/14	1.2	22.74	11	22.95	22.90	-9.8	35,542	-0.03%
2023/02/13	5.3	22.43	5.3	22.65	22.75	0	35,761	0.00%
2023/02/10	2.1	22.40	0.2	22.50	22.45	1.9	35,821	0.01%
2023/02/09	0.1	22.40	0	0.00	22.30	0.1	35,978	0.00%
2023/02/08	1	22.35	3.1	22.35	22.40	-2.1	35,999	-0.01%
2023/02/07	0.4	22.49	0	0.00	22.30	0.4	36,182	0.00%
2023/02/06	4	22.33	4	22.45	22.35	0	36,204	0.00%
2023/02/03	6.6	22.39	0	0.00	22.40	6.6	36,347	0.02%
2023/02/02	10.9	22.52	0	0.00	22.50	10.9	36,284	0.03%
2023/02/01	7.4	22.76	1.1	22.71	22.75	6.4	35,941	0.02%
2023/01/31	2.8	23.00	2.6	22.94	22.85	0.2	35,988	0.00%
2023/01/30	2.1	22.99	4	23.16	23.20	-1.9	35,795	-0.01%
2023/01/17	0.9	23.19	11	23.18	23.20	-10.1	35,026	-0.03%
2023/01/16	1.5	23.02	15	22.99	23.05	-13.6	35,085	-0.04%
2023/01/13	10	22.80	0	0.00	22.80	10	35,071	0.03%
2023/01/12	0	0.00	2	23.00	22.90	-2	35,746	-0.01%
2023/01/11	1.2	23.05	4	23.14	23.10	-2.9	36,145	-0.01%
2023/01/10	1	23.15	12	23.01	23.15	-11	36,281	-0.03%
2023/01/09	1.3	22.97	16	23.03	23.15	-14.7	36,241	-0.04%
2023/01/06	0	0.00	6	22.61	22.60	-6	36,142	-0.02%
2023/01/05	1.4	22.49	35	22.49	22.60	-33.7	36,911	-0.09%
2023/01/04	0.3	22.30	16	22.29	22.35	-15.8	36,655	-0.04%
2023/01/03	4.2	21.88	4	22.18	22.15	0.2	37,051	0.00%
2022/12/30	0	0.00	12	22.23	22.10	-12	37,123	-0.03%
2022/12/29	4.2	21.83	0	0.00	21.90	4.2	37,390	0.01%
2022/12/28	6.1	22.06	21	22.24	22.15	-14.9	37,930	-0.04%
2022/12/27	1.1	22.25	12	22.24	22.25	-10.9	38,289	-0.03%
2022/12/26	0	22.05	12	22.03	22.10	-12	38,927	-0.03%
2022/12/23	15.1	21.83	0	0.00	21.90	15.1	40,064	0.04%
2022/12/22	0	0.00	4	22.13	22.15	-4	40,898	-0.01%
2022/12/21	47.9	21.73	0	0.00	21.70	47.9	41,362	0.12%
2022/12/20	28.3	21.87	2	22.10	21.90	26.3	41,361	0.06%
2022/12/19	49.7	22.07	30	22.10	22.05	19.7	40,751	0.05%
2022/12/16	43.7	22.41	3	22.57	22.25	40.7	40,189	0.10%
2022/12/15	3	22.67	0	0.00	22.75	3	39,518	0.01%
2022/12/14	0	0.00	2	22.98	22.90	-2	39,290	-0.01%
2022/12/13	1	22.70	0	0.00	22.70	1	38,999	0.00%
2022/12/12	0.2	22.70	2	22.95	22.90	-1.8	38,858	0.00%
2022/12/09	1.2	22.70	5	22.65	22.70	-3.8	39,501	-0.01%
2022/12/08	3	22.83	0	0.00	22.80	3	39,500	0.01%
2022/12/07	5.1	23.10	13.5	22.90	23.05	-8.4	39,805	-0.02%
2022/12/06	34.3	22.48	0.9	22.50	22.40	33.4	39,379	0.08%
2022/12/05	0	0.00	7	22.76	22.75	-7	39,214	-0.02%
2022/12/02	4.2	22.53	0	0.00	22.50	4.2	39,140	0.01%
2022/12/01	8.9	22.68	4.1	22.83	22.60	4.8	39,480	0.01%
2022/11/30	55	22.85	52	23.14	23.00	3	39,128	0.01%
2022/11/29	1	22.65	52	22.61	22.85	-51	38,153	-0.13%
2022/11/28	4	22.04	11	22.36	22.20	-7	37,723	-0.02%
2022/11/25	1.5	22.44	7	22.46	22.40	-5.5	37,853	-0.01%
2022/11/24	1.2	22.45	4	22.63	22.45	-2.8	38,158	-0.01%
2022/11/23	1.2	22.37	178	22.28	22.55	-176.8	38,123	-0.46%	大賣/鉅額交易
2022/11/22	11	21.22	16	21.58	21.65	-5	37,540	-0.01%
2022/11/21	9.5	21.25	2	21.40	21.40	7.5	37,520	0.02%
2022/11/18	50.5	21.38	1	21.35	21.40	49.5	37,471	0.13%
2022/11/17	12.3	21.58	0	0.00	21.65	12.3	37,576	0.03%
2022/11/16	6.2	21.69	11	22.04	21.80	-4.8	37,739	-0.01%
2022/11/15	0.2	21.90	17	21.96	22.00	-16.8	37,538	-0.04%
2022/11/14	3.2	21.75	16	21.85	21.70	-12.8	37,461	-0.03%
2022/11/11	3	21.47	32.7	21.68	21.85	-29.7	37,305	-0.08%
2022/11/10	5.2	21.07	1	21.15	21.15	4.2	37,003	0.01%
2022/11/09	45.7	21.07	8	21.04	21.20	37.7	37,240	0.10%
2022/11/08	1.1	21.45	23	21.52	21.55	-21.9	36,802	-0.06%
2022/11/07	4	21.39	44	21.32	21.45	-40	36,762	-0.11%
2022/11/04	3	20.62	6	20.90	20.90	-3	36,886	-0.01%
2022/11/03	12	20.58	0	0.00	20.55	12	37,187	0.03%
2022/11/02	6.1	20.90	7.2	21.19	20.85	-1.1	37,302	0.00%
2022/11/01	0	0.00	62.1	20.94	21.10	-62.1	37,236	-0.17%
2022/10/31	16.1	20.53	2	20.80	20.40	14.1	37,321	0.04%
2022/10/28	5.1	20.47	14	20.51	20.55	-9	37,268	-0.02%
2022/10/27	50.6	20.65	31.1	20.65	20.55	19.5	37,391	0.05%
2022/10/26	1.1	20.20	13	20.44	20.35	-11.9	37,477	-0.03%
2022/10/25	6	19.99	8	20.03	20.00	-2	37,284	-0.01%
2022/10/24	0.5	20.06	5.3	20.04	19.90	-4.8	37,507	-0.01%
2022/10/21	6.2	19.89	4	19.98	20.00	2.2	37,362	0.01%
2022/10/20	16.3	19.49	20	19.68	19.70	-3.7	37,386	-0.01%
2022/10/19	17.3	19.90	0	0.00	19.90	17.3	36,856	0.05%
2022/10/18	9	19.87	16	20.07	20.10	-7	36,666	-0.02%
2022/10/17	3.2	19.83	0	19.80	19.80	3.2	36,799	0.01%
2022/10/14	14.2	19.85	11	19.90	19.80	3.2	37,156	0.01%
2022/10/13	65.1	19.78	5	19.75	19.65	60.1	37,479	0.16%
2022/10/12	3	20.17	30	20.20	20.25	-27	37,051	-0.07%
2022/10/11	35.3	20.10	20	20.18	20.10	15.3	37,553	0.04%
2022/10/07	52	20.49	0	0.00	20.45	52	37,778	0.14%
2022/10/06	2.3	20.61	4	20.68	20.60	-1.7	38,698	0.00%
2022/10/05	9	20.53	8.1	20.69	20.50	0.9	39,600	0.00%
2022/10/04	8.1	20.20	10.5	20.20	20.15	-2.4	39,489	-0.01%
2022/10/03	18.8	19.75	5	19.85	19.70	13.8	39,279	0.04%
2022/09/30	48.3	19.86	6	19.90	19.85	42.3	39,035	0.11%
2022/09/29	75.6	20.10	5	20.17	20.05	70.6	38,420	0.18%
2022/09/28	49.3	20.32	1	20.50	20.10	48.3	38,398	0.13%
2022/09/27	75	20.87	6	20.77	20.75	69	37,734	0.18%
2022/09/26	25.2	21.33	9	21.37	21.25	16.2	37,481	0.04%
2022/09/23	9	21.59	60	21.53	21.65	-51	38,139	-0.13%
2022/09/22	117.7	21.60	0	0.00	21.60	117.7	38,352	0.31%	大買/鉅額交易
2022/09/21	33.2	22.04	0	0.00	22.05	33.2	38,110	0.09%
2022/09/20	7.1	22.18	0	0.00	22.20	7.1	38,087	0.02%
2022/09/19	25	22.13	0	0.00	22.15	25	38,054	0.07%
2022/09/16	26.2	22.16	0	0.00	22.10	26.2	37,980	0.07%
2022/09/15	9.3	22.31	0	0.00	22.30	9.3	37,330	0.02%
2022/09/14	21.3	22.34	0	0.00	22.30	21.3	37,527	0.06%
2022/09/13	29.9	22.77	0	0.00	22.75	29.9	37,514	0.08%
2022/09/12	18	22.94	0	0.00	22.90	18	37,684	0.05%
2022/09/08	25	22.78	0	0.00	22.90	25	38,143	0.07%
2022/09/07	51.5	22.89	0	0.00	22.80	51.5	38,832	0.13%
2022/09/06	10	23.38	4	23.48	23.40	6	38,851	0.02%
2022/09/05	1.1	23.24	12	23.12	23.25	-10.9	39,338	-0.03%
2022/09/02	4	22.95	0	0.00	22.90	4	39,793	0.01%
2022/09/01	48.2	23.00	2	23.20	23.05	46.2	40,102	0.12%
2022/08/31	5	23.27	11	23.62	23.50	-6	40,481	-0.01%
2022/08/30	19.2	23.23	7.1	23.49	23.25	12.1	40,094	0.03%
2022/08/29	7.2	23.47	0	0.00	23.50	7.2	39,792	0.02%
2022/08/26	3	23.75	1	24.00	23.85	2	39,689	0.01%
2022/08/25	1	23.80	9	23.82	23.75	-8	39,795	-0.02%
2022/08/24	22.1	23.57	1	23.40	23.45	21.1	39,974	0.05%
2022/08/23	22	23.94	0	0.00	23.80	22	43,093	0.05%
2022/08/22	12.1	24.34	1	24.40	24.35	11.1	44,016	0.03%
2022/08/19	3.1	24.20	0	0.00	24.60	3.1	44,991	0.01%
2022/08/18	3.1	24.52	0	0.00	24.45	3.1	45,094	0.01%
2022/08/17	2.1	24.78	0.6	24.90	24.90	1.5	45,265	0.00%
2022/08/16	4.3	24.44	3.5	24.61	24.55	0.8	45,351	0.00%
2022/08/15	1.1	24.06	5	24.28	24.25	-3.9	45,511	-0.01%
2022/08/12	0	0.00	2	24.08	24.10	-2	45,862	0.00%
2022/08/11	0	0.00	8	23.99	24.05	-8	46,417	-0.02%
2022/08/10	20	23.35	24	23.58	23.55	-4	46,625	-0.01%
2022/08/09	1	23.45	106	23.44	23.30	-105	46,849	-0.22%	大賣/鉅額交易
2022/08/08	32.1	22.96	4	23.13	23.10	28.1	47,093	0.06%
2022/08/05	0	0.00	40	22.80	23.00	-40	47,952	-0.08%
2022/08/04	31.2	22.22	5	22.10	22.25	26.2	48,357	0.05%
2022/08/03	25.1	22.33	0	0.00	22.30	25.1	48,627	0.05%
2022/08/02	28.2	22.42	2	22.60	22.45	26.2	49,045	0.05%
2022/08/01	9	22.74	12	22.83	22.95	-3	49,276	-0.01%
2022/07/29	16.1	22.96	2	23.35	22.95	14.1	49,904	0.03%
2022/07/28	1	23.20	5	23.14	23.20	-4	50,145	-0.01%
2022/07/27	2	22.95	5	22.95	22.95	-3	50,004	-0.01%
2022/07/26	0	0.00	12	22.94	22.95	-12	50,007	-0.02%
2022/07/25	4	22.68	2	22.90	22.70	2	50,025	0.00%
2022/07/22	22	22.59	14	22.69	22.75	8	50,265	0.02%
2022/07/21	2	22.60	32.1	22.63	22.65	-30.1	50,606	-0.06%
2022/07/20	38	22.34	5	22.67	22.25	33	50,794	0.07%
2022/07/19	9.4	22.15	0	0.00	22.20	9.4	50,687	0.02%
2022/07/18	8	22.13	11	22.30	22.30	-3	51,013	-0.01%
2022/07/15	49.3	21.96	30	21.83	21.80	19.3	50,644	0.04%
2022/07/14	74.1	22.31	13	22.27	22.25	61.1	50,425	0.12%
2022/07/13	44.2	23.44	10	23.61	23.45	34.2	49,828	0.07%
2022/07/12	23.2	23.05	0	0.00	22.95	23.2	49,189	0.05%
2022/07/11	19	23.84	16	23.85	23.65	3	49,079	0.01%
2022/07/08	7.5	23.89	6.2	23.91	23.85	1.3	49,584	0.00%
2022/07/07	0	0.00	23	23.92	23.70	-23	49,762	-0.05%
2022/07/06	18	23.62	2	23.50	23.50	16	50,021	0.03%
2022/07/05	20	24.47	23	24.50	24.30	-3	49,644	-0.01%
2022/07/04	30.6	24.34	31	24.28	24.30	-0.4	49,813	0.00%
2022/07/01	38.5	24.80	37	24.47	24.60	1.5	51,056	0.00%
2022/06/30	25	25.34	5	25.46	25.10	20	51,643	0.04%
2022/06/29	2	25.60	0	0.00	25.80	2	51,917	0.00%
2022/06/28	3	25.73	0	0.00	25.80	3	52,170	0.01%
2022/06/27	6.1	26.26	11	26.40	26.20	-4.9	52,607	-0.01%
2022/06/24	5	26.20	1	26.40	26.30	4	52,432	0.01%
2022/06/23	1	25.75	0	0.00	26.05	1	52,483	0.00%
2022/06/22	1	26.05	0.3	26.15	26.05	0.8	52,405	0.00%
2022/06/21	20	26.35	5	26.25	26.45	15	52,380	0.03%
2022/06/20	18.1	25.69	44	26.14	25.50	-26	52,656	-0.05%
2022/06/17	3.1	26.23	0	0.00	26.00	3.1	52,494	0.01%
2022/06/16	5	26.60	40	26.81	26.60	-35	52,312	-0.07%
2022/06/15	15	25.88	10	26.30	26.30	5	52,759	0.01%
2022/06/14	1	25.95	27	25.67	26.00	-26	53,021	-0.05%
2022/06/13	18.1	25.45	5	25.40	25.55	13.1	52,770	0.02%
2022/06/10	10	26.00	1	25.95	26.00	9	52,499	0.02%
2022/06/09	23	26.01	8.3	25.93	25.85	14.8	52,248	0.03%
2022/06/08	12	26.70	12.5	26.75	26.75	-0.5	51,486	0.00%
2022/06/07	18	26.59	12.2	26.55	26.55	5.8	51,853	0.01%
2022/06/06	0.2	26.95	2.9	26.86	26.85	-2.7	52,387	-0.01%
2022/06/02	2	26.55	0	0.00	26.60	2	53,198	0.00%
2022/06/01	13.2	26.71	2	26.83	26.55	11.2	54,359	0.02%
2022/05/31	22.4	26.53	0	0.00	27.15	22.4	54,651	0.04%
2022/05/30	3	27.05	1	27.00	27.10	2	51,544	0.00%
2022/05/27	14	25.83	38.1	26.35	26.60	-24.1	50,778	-0.05%
2022/05/26	18	25.44	11	25.30	25.30	7	50,891	0.01%
2022/05/25	4.8	25.38	23	25.34	25.35	-18.2	51,632	-0.04%
2022/05/24	3	25.40	22	25.71	25.55	-19	52,700	-0.04%
2022/05/23	3	25.48	24	25.50	25.45	-21	52,523	-0.04%
2022/05/20	11	25.36	5.1	25.47	25.45	5.9	52,738	0.01%
2022/05/19	10.2	25.35	28.5	25.37	25.30	-18.3	52,434	-0.03%
2022/05/18	9	25.74	25.1	25.91	26.10	-16.1	51,969	-0.03%
2022/05/17	34	25.64	8	25.50	25.50	26	52,002	0.05%
2022/05/16	43.1	25.66	39.9	25.99	25.70	3.2	52,112	0.01%
2022/05/13	34.6	25.97	17	25.94	25.80	17.6	51,999	0.03%
2022/05/12	32.3	26.28	89	26.26	26.05	-56.7	51,405	-0.11%
2022/05/11	23	27.09	11	27.17	27.10	12	51,084	0.02%
2022/05/10	7	27.63	8	27.43	27.55	-1	51,342	0.00%
2022/05/09	11.2	27.28	9	27.36	27.30	2.2	51,224	0.00%
2022/05/06	13.2	27.53	16.6	27.53	28.00	-3.4	51,525	-0.01%
2022/05/05	58.3	28.47	12.2	28.20	28.05	46.1	52,080	0.09%
2022/05/04	3	28.83	36	28.89	28.90	-33	51,753	-0.06%
2022/05/03	17.1	28.85	8.3	28.80	28.75	8.8	52,196	0.02%
2022/04/29	0	0.00	119.2	29.14	29.25	-119.2	52,517	-0.23%	大賣/鉅額交易
2022/04/28	7.1	28.62	0	0.00	29.00	7.1	52,771	0.01%
2022/04/27	3.2	28.94	30	29.17	28.90	-26.8	52,740	-0.05%
2022/04/26	16.5	29.58	11	29.55	29.70	5.5	52,882	0.01%
2022/04/25	9.2	28.96	33	29.03	29.10	-23.8	52,663	-0.05%
2022/04/22	47.2	29.10	54.3	29.33	29.45	-7.1	52,476	-0.01%
2022/04/21	22.5	28.89	11	28.75	28.75	11.5	52,787	0.02%
2022/04/20	0.1	28.90	12	28.90	29.20	-11.9	54,276	-0.02%
2022/04/19	13.5	28.89	6	28.95	28.95	7.5	54,643	0.01%
2022/04/18	46.3	28.76	8	28.76	28.75	38.3	55,421	0.07%
2022/04/15	17.3	29.17	15	29.24	29.35	2.3	55,161	0.00%
2022/04/14	33.4	29.70	25	29.68	29.45	8.4	55,199	0.02%
2022/04/13	13.7	30.35	4	30.36	30.35	9.7	54,960	0.02%
2022/04/12	1	30.50	16.2	30.62	30.70	-15.2	54,588	-0.03%
2022/04/11	2	30.60	4	30.59	30.45	-2	54,014	0.00%
2022/04/08	11	30.37	18	30.41	30.50	-7	53,483	-0.01%
2022/04/07	15.1	30.48	16	30.53	30.35	-0.9	52,910	0.00%
2022/04/06	16	30.08	6	30.06	30.15	10	51,305	0.02%
2022/04/01	7	29.61	10.8	29.65	29.85	-3.8	49,861	-0.01%
2022/03/31	14.1	29.23	85.1	29.32	29.40	-71	49,092	-0.14%
2022/03/30	0	0.00	24	29.10	29.00	-24	48,418	-0.05%
2022/03/29	10.1	28.85	6	28.76	28.80	4.1	47,964	0.01%
2022/03/28	7	28.75	1	28.95	29.00	6	48,207	0.01%
2022/03/25	2	28.98	7	28.96	29.00	-5	48,151	-0.01%
2022/03/24	0.1	29.05	6	29.13	29.15	-5.9	48,056	-0.01%
2022/03/23	2	29.00	47	29.00	29.20	-45	48,030	-0.09%
2022/03/22	2.2	28.44	18	28.42	28.55	-15.8	47,386	-0.03%
2022/03/21	7	28.31	1.2	28.43	28.30	5.9	47,093	0.01%
2022/03/18	12	28.23	44	28.30	28.15	-32	46,789	-0.07%
2022/03/17	8	27.52	19.5	27.70	27.60	-11.5	45,712	-0.03%
2022/03/16	1	26.85	7.1	26.84	26.95	-6.1	45,111	-0.01%
2022/03/15	7	26.61	8	26.63	26.60	-1	44,878	0.00%
2022/03/14	0	0.00	4.1	26.88	26.80	-4.1	45,252	-0.01%
2022/03/11	3	26.60	0	0.00	26.50	3	45,719	0.01%
2022/03/10	1	26.46	16.3	26.56	26.80	-15.3	45,980	-0.03%
2022/03/09	2.2	25.99	11	25.99	25.75	-8.8	46,095	-0.02%
2022/03/08	35.3	25.69	1.1	25.65	25.60	34.2	45,964	0.07%
2022/03/07	52.6	26.17	12.1	26.38	26.25	40.5	45,170	0.09%
2022/03/04	18.2	27.40	2	27.50	27.35	16.2	44,605	0.04%
2022/03/03	2	28.00	10	28.00	27.95	-8	44,184	-0.02%
2022/03/02	0.1	27.85	12	27.85	27.95	-11.9	44,067	-0.03%
2022/03/01	2	27.10	1	27.70	27.75	1	44,046	0.00%
2022/02/25	35.1	26.66	45	26.71	27.15	-9.9	43,248	-0.02%
2022/02/24	35.3	26.87	1	27.35	26.90	34.3	42,362	0.08%
2022/02/23	3.2	27.71	2	27.85	27.80	1.2	40,992	0.00%
2022/02/22	50.2	27.73	0	0.00	27.85	50.2	41,082	0.12%
2022/02/21	9.1	28.12	2	28.18	28.35	7.1	40,847	0.02%
2022/02/18	14.1	28.37	5	28.35	28.35	9.1	41,144	0.02%
2022/02/17	0	0.00	10	28.60	28.45	-10	41,111	-0.02%
2022/02/16	29	28.31	17	28.21	28.20	12	40,784	0.03%
2022/02/15	23.9	28.28	1	28.30	28.15	22.9	40,242	0.06%
2022/02/14	4	28.36	0	0.00	28.65	4	39,948	0.01%
2022/02/11	35	28.60	6.1	28.69	28.85	28.9	39,558	0.07%
2022/02/10	2.2	28.62	5	28.64	28.85	-2.8	39,375	-0.01%
2022/02/09	6	28.80	10.5	28.89	28.90	-4.5	38,799	-0.01%
2022/02/08	8.2	28.65	24	28.71	28.70	-15.8	38,318	-0.04%
2022/02/07	20.3	28.08	21.5	28.37	28.50	-1.3	37,643	0.00%
2022/01/26	1	27.50	128.2	27.50	27.60	-127.2	36,413	-0.35%	大賣/鉅額交易
2022/01/25	14.3	27.04	11.1	27.13	27.25	3.3	36,212	0.01%
2022/01/24	8.2	27.33	3.7	27.26	27.50	4.5	35,877	0.01%
2022/01/21	25.1	27.36	21.7	27.38	27.40	3.4	35,482	0.01%
2022/01/20	2.1	27.63	5.1	27.60	27.70	-3	34,989	-0.01%
2022/01/19	21.3	27.74	13	27.93	27.80	8.3	34,687	0.02%
2022/01/18	1	27.90	26	27.98	27.90	-25	34,083	-0.07%
2022/01/17	2.1	27.78	20	27.78	27.80	-17.9	33,806	-0.05%
2022/01/14	30.1	28.14	11	28.31	27.90	19.1	33,758	0.06%
2022/01/13	25	28.08	43.3	28.14	28.45	-18.3	33,519	-0.05%
2022/01/12	40.1	27.37	4	27.51	27.40	36.1	32,036	0.11%
2022/01/11	2	27.20	22	27.20	27.40	-20	31,414	-0.06%
2022/01/10	19	26.34	26	26.34	26.40	-7	30,637	-0.02%
2022/01/07	7.2	26.21	8	26.40	26.30	-0.8	30,625	0.00%
2022/01/06	16	26.01	21	26.11	26.20	-5	30,273	-0.02%
2022/01/05	16	25.89	13	26.04	26.05	3	29,814	0.01%
2022/01/04	3	25.75	0	0.00	25.95	3	29,971	0.01%
2022/01/03	2.4	25.77	10	25.71	25.75	-7.6	29,966	-0.03%
2021/12/30	17.2	26.02	0	0.00	25.95	17.2	30,503	0.06%
2021/12/29	2.2	25.95	14.4	26.02	26.10	-12.2	30,879	-0.04%
2021/12/28	5.8	25.89	0.2	25.85	25.95	5.6	31,034	0.02%
2021/12/27	3	25.85	0.6	25.80	25.80	2.4	31,043	0.01%
2021/12/24	2.5	25.87	1	25.85	25.85	1.4	31,571	0.00%
2021/12/23	1	25.75	4	25.78	25.90	-3	31,987	-0.01%
2021/12/22	2.5	25.85	8	25.91	25.80	-5.5	32,059	-0.02%
2021/12/21	0.3	25.65	2	25.70	25.65	-1.7	32,072	-0.01%
2021/12/20	21.1	25.43	18	25.34	25.35	3.1	32,028	0.01%
2021/12/17	5.6	25.76	0	0.00	25.60	5.6	32,276	0.02%
2021/12/16	3.6	25.46	0.9	25.50	25.50	2.7	32,351	0.01%
2021/12/15	2.1	25.43	4.1	25.43	25.35	-2	32,803	-0.01%
2021/12/14	6.2	25.44	3	25.45	25.55	3.2	33,573	0.01%
2021/12/13	11.5	25.84	0	0.00	25.85	11.5	34,321	0.03%
2021/12/10	1.1	26.00	26	25.96	25.95	-24.9	34,337	-0.07%
2021/12/09	2.1	25.75	11.1	25.88	25.90	-9	34,485	-0.03%
2021/12/08	4	25.93	7	25.86	25.95	-3	34,539	-0.01%
2021/12/07	14	25.61	34	25.75	26.00	-20	33,932	-0.06%
2021/12/06	2.5	25.17	27	25.29	25.45	-24.5	33,351	-0.07%
2021/12/03	5.4	25.05	123.5	25.10	25.20	-118.1	33,150	-0.36%	大賣/鉅額交易
2021/12/02	33	24.68	46.2	24.92	25.00	-13.2	32,490	-0.04%
2021/12/01	0	0.00	1	24.85	24.85	-1	31,937	0.00%
2021/11/30	21.2	24.25	32	24.43	24.40	-10.9	31,777	-0.03%
2021/11/29	3	24.32	44	24.25	24.30	-41	31,012	-0.13%
2021/11/26	35	24.61	13	24.65	24.70	22	30,927	0.07%
2021/11/25	23	24.79	28	24.93	24.95	-5	31,206	-0.02%
2021/11/24	29	24.55	57.1	24.76	24.80	-28.1	31,106	-0.09%
2021/11/23	10	24.40	4	24.48	24.50	6	31,063	0.02%
2021/11/22	10	24.25	1.4	24.35	24.40	8.6	31,119	0.03%
2021/11/19	44.7	24.34	2	24.40	24.25	42.7	31,263	0.14%
2021/11/18	1	24.50	26	24.56	24.75	-25	31,198	-0.08%
2021/11/17	144.6	24.08	20.5	24.37	24.45	124.1	31,080	0.40%	大買/鉅額交易
2021/11/16	2.5	23.95	15	24.00	24.05	-12.5	30,878	-0.04%
2021/11/15	11	24.00	17.5	23.90	24.00	-6.5	31,057	-0.02%
2021/11/12	0	0.00	7	23.67	23.70	-7	30,892	-0.02%
2021/11/11	3.1	23.45	50	23.60	23.60	-46.9	31,098	-0.15%
2021/11/10	16.1	23.50	12.4	23.54	23.55	3.7	32,063	0.01%
2021/11/09	3	23.50	9.1	23.53	23.55	-6.1	33,086	-0.02%
2021/11/08	0	0.00	3	23.38	23.40	-3	33,500	-0.01%
2021/11/05	14	23.26	12.7	23.20	23.20	1.3	33,717	0.00%
2021/11/04	6.1	23.45	20.5	23.44	23.25	-14.4	33,798	-0.04%
2021/11/03	0.5	23.30	93	23.22	23.35	-92.5	33,795	-0.27%
2021/11/02	0	0.00	2	23.15	23.10	-2	34,050	-0.01%
2021/11/01	55	23.03	1	23.30	23.05	54	34,278	0.16%
2021/10/29	8.1	23.18	2	23.20	23.20	6.1	34,215	0.02%
2021/10/28	3.2	23.27	31.5	23.30	23.40	-28.4	34,225	-0.08%
2021/10/27	3.1	23.30	0.2	23.35	23.40	2.9	34,355	0.01%
2021/10/26	89	23.55	22	23.60	23.55	67	34,437	0.19%
2021/10/25	0	0.00	11	23.58	23.55	-11	34,263	-0.03%
2021/10/22	31.1	23.48	83.2	23.47	23.55	-52.1	34,316	-0.15%
2021/10/21	5	23.35	78.1	23.22	23.40	-73.1	33,922	-0.22%
2021/10/20	0	0.00	35	23.07	23.00	-35	33,272	-0.11%
2021/10/19	0	0.00	4	23.15	23.00	-4	33,057	-0.01%
2021/10/18	15.2	23.07	21	23.07	23.05	-5.8	32,921	-0.02%
2021/10/15	11	23.00	9	22.96	23.00	2	32,613	0.01%
2021/10/14	0	0.00	58	22.88	22.95	-58	32,692	-0.18%
2021/10/12	2.1	22.61	309	22.75	22.90	-306.9	33,807	-0.91%	大賣/鉅額交易
2021/10/08	15	22.88	309	22.93	22.90	-294	33,738	-0.87%	大賣/鉅額交易
2021/10/07	14	22.98	65.1	22.95	22.85	-51.1	33,870	-0.15%
2021/10/06	0	0.00	11	22.67	22.70	-11	33,628	-0.03%
2021/10/05	5	22.36	5	22.30	22.45	0	33,576	0.00%
2021/10/04	21	22.32	0	0.00	22.40	21	33,626	0.06%
2021/10/01	57.5	22.46	4.2	22.50	22.50	53.3	33,881	0.16%
2021/09/30	2	22.60	20	22.90	22.90	-18	33,630	-0.05%
2021/09/29	10.8	22.57	5.7	22.77	22.75	5	33,470	0.02%
2021/09/28	25	22.62	19	22.88	22.90	6	33,327	0.02%
2021/09/27	14	22.74	11	22.81	22.75	3	33,111	0.01%
2021/09/24	3.1	22.75	7	23.05	22.80	-3.9	33,140	-0.01%
2021/09/23	9	22.71	11	22.93	22.95	-2	33,035	-0.01%
2021/09/22	39	22.52	4	22.69	22.60	35	32,828	0.11%
2021/09/17	20	23.15	5	23.40	23.00	15	32,216	0.05%
2021/09/16	30	23.20	85	23.35	23.40	-55	31,654	-0.17%
2021/09/15	0.4	23.00	32	22.96	23.00	-31.6	30,744	-0.10%
2021/09/14	0	0.00	14	23.00	23.00	-14	30,609	-0.05%
2021/09/13	0	0.00	15	22.98	23.00	-15	30,470	-0.05%
2021/09/10	6	22.85	2	22.95	22.95	4	30,734	0.01%
2021/09/08	0	0.00	19	22.85	22.90	-19	31,342	-0.06%
2021/09/06	1.3	22.72	1	22.80	22.85	0.3	31,468	0.00%
2021/09/03	1	22.75	17	22.75	22.85	-16	31,466	-0.05%
2021/09/02	14.6	22.57	0	0.00	22.70	14.6	31,484	0.05%
2021/09/01	1.1	22.95	2	22.95	23.00	-0.9	31,489	0.00%
2021/08/31	14.1	22.95	49	22.97	23.00	-34.9	31,304	-0.11%
2021/08/30	12	22.79	35.5	22.84	22.90	-23.5	30,826	-0.08%
2021/08/27	0	0.00	21	22.58	22.75	-21	30,851	-0.07%
2021/08/26	10	22.15	11.5	22.24	22.40	-1.5	30,525	0.00%
2021/08/25	1	22.15	55	22.16	22.30	-54	30,608	-0.18%
2021/08/24	26	21.89	34	21.87	22.00	-8	30,324	-0.03%
2021/08/23	3	21.37	8	21.58	21.45	-5	30,290	-0.02%
2021/08/20	22.4	21.13	0	0.00	21.15	22.4	30,598	0.07%
2021/08/19	8.3	21.33	0	0.00	21.35	8.3	31,913	0.03%
2021/08/18	1	21.55	0	0.00	21.60	1	31,640	0.00%
2021/08/17	6.2	21.40	3	21.45	21.60	3.2	32,363	0.01%
2021/08/16	667.4	21.51	67	21.38	21.40	600.4	32,290	1.86%	大買/鉅額交易
2021/08/13	53	22.83	17.2	22.85	22.80	35.8	32,099	0.11%
2021/08/12	18	22.91	3	23.00	22.90	15	31,613	0.05%
2021/08/11	13	22.99	538	23.00	23.00	-525	31,314	-1.68%	大賣/鉅額交易
2021/08/10	3	23.00	602	23.05	23.00	-599	31,564	-1.90%	大賣/鉅額交易
2021/08/09	2	23.00	505	23.07	23.10	-503	32,212	-1.56%	大賣/鉅額交易
2021/08/06	5.5	23.05	11	23.12	23.10	-5.5	32,486	-0.02%
2021/08/05	0	0.00	10.1	23.10	23.10	-10.1	33,171	-0.03%
2021/08/04	7	23.04	8.1	23.02	23.00	-1.1	35,359	0.00%
2021/08/03	2	22.98	2.1	23.15	23.05	-0.1	36,865	0.00%
2021/08/02	5	22.90	18.1	23.00	23.10	-13.1	38,154	-0.03%
2021/07/30	0	0.00	7.1	22.90	22.85	-7.1	38,287	-0.02%
2021/07/29	1	22.70	1.1	22.80	22.80	-0.1	38,669	0.00%
2021/07/28	22.2	22.62	0.1	22.80	22.75	22.1	39,014	0.06%
2021/07/27	2	22.85	0	0.00	22.85	2	39,561	0.01%
2021/07/26	0	0.00	23.1	22.93	22.90	-23.1	40,148	-0.06%
2021/07/23	12	22.95	57	22.91	23.00	-45	40,400	-0.11%
2021/07/22	0	0.00	1.1	22.85	22.85	-1.1	40,669	0.00%
2021/07/21	4.2	22.60	64	22.65	22.70	-59.8	41,004	-0.15%
2021/07/20	45	22.69	52	22.61	22.65	-7	41,527	-0.02%
2021/07/19	39	22.93	0	23.05	23.00	39	41,459	0.09%
2021/07/16	21	23.02	41.1	22.95	23.05	-20.1	41,699	-0.05%
2021/07/15	9.5	22.70	16.1	22.69	22.75	-6.6	41,161	-0.02%
2021/07/14	6	22.60	40	22.60	22.70	-34	41,478	-0.08%
2021/07/13	1.1	22.70	1	22.65	22.70	0.1	42,089	0.00%
2021/07/12	9	22.67	9	22.84	22.65	0	41,905	0.00%
2021/07/09	37	22.66	0.1	22.80	22.70	37	41,888	0.09%
2021/07/08	11	22.83	20	22.86	22.85	-9	41,757	-0.02%
2021/07/07	25	22.58	38	22.64	22.65	-13	41,843	-0.03%
2021/07/06	10	22.55	2	22.55	22.60	8	41,746	0.02%
2021/07/05	3	22.48	3.2	22.50	22.50	-0.2	41,750	0.00%
2021/07/02	20	22.43	5.6	22.45	22.40	14.4	41,755	0.03%
2021/07/01	40.8	22.54	0	22.65	22.55	40.8	41,913	0.10%
2021/06/30	30	22.68	3	22.70	22.70	27	41,894	0.06%
2021/06/29	21	22.44	0	0.00	22.60	21	41,824	0.05%
2021/06/28	3	22.65	2	22.65	22.65	1	42,026	0.00%
2021/06/25	0	0.00	11	22.72	22.75	-11	42,487	-0.03%
2021/06/24	1.3	22.46	14	22.53	22.55	-12.7	42,451	-0.03%
2021/06/23	2.7	22.41	6	22.50	22.55	-3.3	42,846	-0.01%
2021/06/22	0	0.00	18	22.34	22.30	-18	43,399	-0.04%
2021/06/21	9	22.04	3	22.22	22.25	6	43,413	0.01%
2021/06/18	8.1	22.15	11.2	22.20	22.15	-3.1	43,304	-0.01%
2021/06/17	11	22.20	0	0.00	22.30	11	42,894	0.03%
2021/06/16	14	22.23	2	22.40	22.40	12	43,429	0.03%
2021/06/15	6	22.38	6	22.39	22.40	0	43,528	0.00%
2021/06/11	1	22.45	0	0.00	22.50	1	44,044	0.00%
2021/06/10	5	22.37	0	0.00	22.50	5	44,798	0.01%
2021/06/09	8	22.38	0	0.00	22.45	8	45,733	0.02%
2021/06/08	4	22.50	0	22.55	22.55	4	46,197	0.01%
2021/06/07	15	22.47	42	22.43	22.55	-27	47,083	-0.06%
2021/06/04	36	22.52	1	22.55	22.75	35	47,616	0.07%
2021/06/03	13	22.81	0.1	22.90	22.90	13	48,813	0.03%
2021/06/02	30	22.83	2	22.90	22.95	28	49,204	0.06%
2021/06/01	11	22.95	0.4	22.95	23.00	10.7	49,151	0.02%
2021/05/31	17	23.08	5.1	23.08	23.05	12	49,478	0.02%
2021/05/28	0	0.00	24.1	22.96	23.00	-24.1	49,540	-0.05%
2021/05/27	30	22.48	2	22.78	22.40	28	49,248	0.06%
2021/05/26	3	22.95	11.9	22.91	23.00	-8.9	49,174	-0.02%
2021/05/25	2	23.00	103.6	23.13	22.85	-101.6	49,644	-0.20%	大賣/鉅額交易
2021/05/24	5	22.31	3.6	22.42	22.50	1.4	49,453	0.00%
2021/05/21	18	22.71	23.6	23.12	22.60	-5.6	49,918	-0.01%
2021/05/20	5.6	22.25	1	22.30	22.30	4.6	49,372	0.01%
2021/05/19	2	22.45	1	22.30	22.25	1	49,423	0.00%
2021/05/18	14	22.16	19	22.36	22.50	-5	50,016	-0.01%
2021/05/17	22	21.45	38	21.46	21.55	-16	50,600	-0.03%
2021/05/14	32	22.01	1	21.90	22.00	31	49,939	0.06%
2021/05/13	26	21.93	28	22.04	22.05	-2	49,359	0.00%
2021/05/12	105.5	22.55	13.1	22.46	22.35	92.5	48,528	0.19%	大買/
2021/05/11	60	23.65	63.1	23.69	23.65	-3.1	46,106	-0.01%
2021/05/10	19.5	23.73	112.5	23.64	23.95	-93.1	44,550	-0.21%	大賣/
2021/05/07	1	23.00	26.1	23.05	23.10	-25.1	43,845	-0.06%
2021/05/06	10	22.90	8	22.96	23.00	2	43,925	0.00%
2021/05/05	7	22.40	20.2	22.55	22.50	-13.2	43,415	-0.03%
2021/05/04	29	22.58	18	22.31	22.35	11	43,236	0.03%
2021/05/03	10	22.66	59	22.69	22.75	-49	42,924	-0.11%
2021/04/29	10	22.84	1.1	23.00	22.80	8.9	42,522	0.02%
2021/04/28	5	23.15	13.9	23.19	23.25	-8.9	42,261	-0.02%
2021/04/27	23	23.09	6.1	23.13	23.15	16.9	42,522	0.04%
2021/04/26	52	23.00	13.1	23.03	23.10	39	42,262	0.09%
2021/04/23	11	22.79	76.2	22.78	22.80	-65.2	41,851	-0.16%
2021/04/22	15	22.83	64	22.82	22.90	-49	41,835	-0.12%
2021/04/21	87	22.90	85	22.85	22.90	2	41,544	0.00%
2021/04/20	23.6	22.85	96	22.91	22.90	-72.4	41,334	-0.18%
2021/04/19	15	22.58	67	22.52	22.80	-52	40,921	-0.13%
2021/04/16	23	22.22	17	22.23	22.25	6	40,432	0.01%
2021/04/15	26.2	22.14	15	22.18	22.25	11.2	41,015	0.03%
2021/04/14	5	22.03	28	22.04	22.10	-23	41,089	-0.06%
2021/04/13	0	0.00	66.1	22.05	22.10	-66.1	41,035	-0.16%
2021/04/12	28	21.83	3	21.88	21.90	25	40,770	0.06%
2021/04/09	15	21.61	0	0.00	21.60	15	40,814	0.04%
2021/04/08	33	21.90	16.3	21.83	21.80	16.7	40,811	0.04%
2021/04/07	0	0.00	1	22.00	22.00	-1	41,304	0.00%
2021/04/06	21	21.95	4	21.95	21.95	17	41,296	0.04%
2021/04/01	22	21.89	2	21.90	21.85	20	41,300	0.05%
2021/03/31	6	22.00	17	22.08	22.10	-11	41,073	-0.03%
2021/03/30	0.3	21.90	10.3	21.96	22.00	-10	40,744	-0.02%
2021/03/29	10	21.98	25	21.92	22.00	-15	40,197	-0.04%
2021/03/26	1	21.80	58.1	21.85	21.90	-57.1	39,885	-0.14%
2021/03/25	20	21.68	19.2	21.79	21.80	0.8	39,408	0.00%
2021/03/24	0	0.00	39	21.50	21.50	-39	38,917	-0.10%
2021/03/23	7	21.40	4	21.49	21.40	3	38,863	0.01%
2021/03/22	15	21.19	6	21.40	21.35	9	38,694	0.02%
2021/03/19	15.3	21.30	2	21.35	21.30	13.3	38,735	0.03%
2021/03/18	6	21.50	36	21.55	21.55	-30	38,061	-0.08%
2021/03/17	7	21.60	18	21.73	21.60	-11	38,085	-0.03%
2021/03/16	21	21.72	69	21.71	21.80	-48	37,645	-0.13%
2021/03/15	70.5	21.63	77.2	21.68	21.75	-6.7	37,129	-0.02%
2021/03/12	13	21.08	17	21.18	21.35	-4	36,563	-0.01%
2021/03/11	30.7	21.26	97	21.37	21.10	-66.3	36,121	-0.18%
2021/03/10	15	21.14	70	21.14	21.20	-55	35,463	-0.16%
2021/03/09	4	21.08	109.1	20.96	21.10	-105.1	34,914	-0.30%	大賣/鉅額交易
2021/03/08	26	20.58	52.3	20.54	20.60	-26.3	33,545	-0.08%
2021/03/05	20	20.27	12.2	20.40	20.30	7.8	33,395	0.02%
2021/03/04	22	20.27	44	20.26	20.35	-22	34,399	-0.06%
2021/03/03	2	20.35	58.5	20.46	20.40	-56.5	34,249	-0.16%
2021/03/02	50	20.33	24	20.33	20.20	26	33,925	0.08%
2021/02/26	97	20.26	13.5	20.45	20.00	83.5	33,617	0.25%
2021/02/25	44	20.80	41.7	20.77	20.90	2.3	32,253	0.01%
2021/02/24	3	20.88	67	20.81	20.75	-64	31,830	-0.20%
2021/02/23	11	20.47	149	20.51	20.70	-138	31,373	-0.44%	大賣/鉅額交易
2021/02/22	37	20.32	29	20.31	20.40	8	30,959	0.03%
2021/02/19	10.9	20.01	57	20.14	20.20	-46.1	31,135	-0.15%
2021/02/18	47	20.02	94.5	20.02	20.00	-47.5	31,137	-0.15%
2021/02/17	10	19.75	83.3	19.82	19.90	-73.3	30,944	-0.24%
2021/02/05	12	19.20	15	19.44	19.40	-3	30,141	-0.01%
2021/02/04	3	19.22	66	19.21	19.20	-63	30,549	-0.21%
2021/02/03	9	19.24	60	19.20	19.25	-51	32,051	-0.16%
2021/02/02	5.1	19.20	441	19.29	19.25	-435.9	33,079	-1.32%	大賣/鉅額交易
2021/02/01	0.2	19.13	0	0.00	19.15	0.2	33,410	0.00%
2021/01/29	351.5	19.09	7	19.09	19.00	344.5	33,638	1.02%	大買/鉅額交易
2021/01/28	17.4	19.20	0	0.00	19.20	17.4	32,977	0.05%
2021/01/27	0	0.00	4	19.40	19.40	-4	32,563	-0.01%
2021/01/26	52	19.40	37	19.40	19.30	15	32,430	0.05%
2021/01/25	2	19.50	29.1	19.45	19.60	-27.1	32,270	-0.08%
2021/01/22	10.7	19.21	10	19.23	19.20	0.7	32,136	0.00%
2021/01/21	10.1	19.30	3	19.33	19.25	7.1	32,122	0.02%
2021/01/20	54.1	19.34	1	19.15	19.20	53.1	32,124	0.17%
2021/01/19	12.8	19.65	10	19.66	19.65	2.8	31,687	0.01%
2021/01/18	56	19.58	7	19.59	19.70	49	31,544	0.16%
2021/01/15	18	19.76	59	19.85	19.70	-41	31,287	-0.13%
2021/01/14	10	19.83	7	19.90	19.85	3	31,330	0.01%
2021/01/13	18	19.80	18.2	19.83	19.85	-0.2	31,188	0.00%
2021/01/12	12.1	19.76	3	19.70	19.70	9.1	31,252	0.03%
2021/01/11	92	19.91	14	19.92	19.95	78	31,210	0.25%
2021/01/08	38	19.85	71	19.91	20.00	-33	31,051	-0.11%
2021/01/07	12	19.78	57	19.72	19.80	-45	30,622	-0.15%
2021/01/06	0.8	19.55	2	19.55	19.55	-1.2	30,449	0.00%
2021/01/05	78.1	19.62	6	19.64	19.60	72.1	30,558	0.24%
2021/01/04	17	19.56	1	19.55	19.55	16	30,587	0.05%
2020/12/31	15	19.70	602	19.65	19.70	-587	30,360	-1.93%	大賣/鉅額交易
2020/12/30	601.9	19.35	14	19.65	19.75	587.9	30,292	1.94%	大買/鉅額交易
2020/12/29	13	19.21	0	0.00	19.25	13	29,755	0.04%
2020/12/28	12.1	19.21	1	19.25	19.20	11.1	29,784	0.04%
2020/12/25	11.1	19.21	2.2	19.25	19.30	8.9	29,938	0.03%
2020/12/24	8.1	19.26	5	19.20	19.25	3.1	30,275	0.01%
2020/12/23	15	19.23	0	0.00	19.20	15	30,566	0.05%
2020/12/22	0.3	19.35	1	19.40	19.30	-0.8	31,699	0.00%
2020/12/21	3.3	19.32	2	19.35	19.40	1.3	32,751	0.00%
2020/12/18	1.5	19.32	19.3	19.35	19.30	-17.8	33,394	-0.05%
2020/12/17	1	19.35	0	0.00	19.35	1	33,833	0.00%
2020/12/16	0	0.00	1	19.55	19.55	-1	33,934	0.00%
2020/12/15	10	19.25	3	19.30	19.30	7	34,296	0.02%
2020/12/14	3	19.40	0	0.00	19.40	3	34,281	0.01%
2020/12/11	0	0.00	7	19.50	19.55	-7	34,187	-0.02%
2020/12/10	14.5	19.27	21.1	19.30	19.30	-6.6	33,886	-0.02%
2020/12/09	2	19.20	10.6	19.20	19.20	-8.6	33,802	-0.03%
2020/12/08	34.2	19.21	9	19.24	19.35	25.2	33,789	0.07%
2020/12/07	1	19.50	15.2	19.50	19.55	-14.2	33,476	-0.04%
2020/12/04	11	19.46	54	19.49	19.60	-43	33,511	-0.13%
2020/12/03	7	19.41	1	19.50	19.50	6	33,453	0.02%
2020/12/02	1	19.45	17.4	19.36	19.50	-16.4	33,587	-0.05%
2020/12/01	5.5	19.28	0	0.00	19.40	5.5	33,717	0.02%
2020/11/30	21	19.52	7	19.50	19.15	14	33,781	0.04%
2020/11/27	40	19.60	2	19.60	19.75	38	33,163	0.11%
2020/11/26	2.6	19.62	2	19.60	19.70	0.6	33,399	0.00%
2020/11/25	0	0.00	22	19.71	19.70	-22	33,775	-0.07%
2020/11/24	7	19.56	5	19.55	19.55	2	33,792	0.01%
2020/11/23	12.5	19.61	2	19.60	19.65	10.5	33,947	0.03%
2020/11/20	3	19.50	1.6	19.50	19.55	1.4	33,918	0.00%
2020/11/19	2.9	19.69	20	19.82	19.60	-17.1	33,983	-0.05%
2020/11/18	0	0.00	12	19.99	20.00	-12	33,763	-0.04%
2020/11/17	0	0.00	30	19.83	19.90	-30	33,440	-0.09%
2020/11/16	15	19.68	70.3	19.75	19.85	-55.3	33,694	-0.16%
2020/11/13	0	0.00	22	19.55	19.60	-22	33,186	-0.07%
2020/11/12	4	19.62	104	19.67	19.60	-100	33,088	-0.30%	大賣/
2020/11/11	3	19.57	122.7	19.59	19.80	-119.7	32,671	-0.37%	大賣/鉅額交易
2020/11/10	43	19.00	93.7	19.02	19.10	-50.7	31,294	-0.16%
2020/11/09	30	18.80	5	18.78	18.65	25	30,155	0.08%
2020/11/06	16.6	18.50	22	18.50	18.65	-5.4	29,811	-0.02%
2020/11/05	0	0.00	2.7	18.30	18.30	-2.7	29,735	-0.01%
2020/11/04	1	18.25	2	18.30	18.20	-1	29,954	0.00%
2020/11/03	0	0.00	3	18.25	18.25	-3	30,115	-0.01%
2020/11/02	4	18.05	2	18.13	18.15	2	30,207	0.01%
2020/10/30	4	17.93	0.5	18.10	18.05	3.5	30,224	0.01%
2020/10/29	62	18.02	0	0.00	17.95	62	29,932	0.21%
2020/10/28	19	18.06	0	0.00	18.15	19	29,950	0.06%
2020/10/27	42	18.18	1	18.25	18.15	41	30,132	0.14%
2020/10/26	3	18.25	6	18.33	18.35	-3	30,153	-0.01%
2020/10/23	28.2	18.20	0	0.00	18.25	28.2	30,252	0.09%
2020/10/22	3	18.10	56	18.16	18.25	-53	30,656	-0.17%
2020/10/21	22	18.00	50	18.10	18.00	-28	30,911	-0.09%
2020/10/20	1	17.95	62	18.08	18.00	-61	31,106	-0.20%
2020/10/19	3	18.03	50	18.10	18.00	-47	31,061	-0.15%
2020/10/16	5	17.99	114	18.09	17.90	-109	31,649	-0.34%	大賣/鉅額交易
2020/10/15	13	17.97	101	18.00	17.95	-88	31,935	-0.28%	大賣/
2020/10/14	19	18.01	1	18.00	18.10	18	31,724	0.06%
2020/10/13	134	18.03	0	0.00	18.05	134	31,850	0.42%	大買/鉅額交易
2020/10/12	30	18.17	0	0.00	18.15	30	32,076	0.09%
2020/10/08	14	18.26	32	18.35	18.35	-18	32,502	-0.06%
2020/10/07	41	18.30	1	18.35	18.25	40	33,018	0.12%
2020/10/06	4	18.30	10	18.38	18.45	-6	33,938	-0.02%
2020/10/05	40	18.19	5	18.10	18.15	35	35,125	0.10%
2020/09/30	12	18.38	0	0.00	18.40	12	35,708	0.03%
2020/09/29	1	18.25	24	18.25	18.30	-23	35,989	-0.06%
2020/09/28	22	17.74	2	18.00	18.05	20	36,307	0.06%
2020/09/25	56	17.67	0	0.00	17.60	56	36,580	0.15%
2020/09/24	142.5	17.74	30.3	17.85	17.60	112.2	35,900	0.31%	大買/鉅額交易
2020/09/23	33	18.04	5	18.05	18.00	28	35,340	0.08%
2020/09/22	83.3	18.25	21	18.38	18.20	62.3	34,880	0.18%
2020/09/21	80.2	18.57	0	0.00	18.50	80.2	34,369	0.23%
2020/09/18	10	18.71	2	18.60	18.60	8	34,323	0.02%
2020/09/17	18.3	18.76	0	0.00	18.70	18.3	34,037	0.05%
2020/09/16	5.3	18.85	3.2	18.85	18.85	2.1	33,942	0.01%
2020/09/15	26	18.76	0	0.00	18.90	26	33,992	0.08%
2020/09/14	6	18.76	0	0.00	18.80	6	34,829	0.02%
2020/09/11	31	18.76	3	18.77	18.85	28	34,980	0.08%
2020/09/10	6	18.78	2	18.88	18.90	4	35,114	0.01%
2020/09/09	4	18.75	0	0.00	18.80	4	35,318	0.01%
2020/09/08	14	18.85	2	18.95	18.90	12	35,508	0.03%
2020/09/07	15.2	18.81	0.6	18.95	18.85	14.6	35,874	0.04%
2020/09/04	9	18.74	0	0.00	18.80	9	36,107	0.02%
2020/09/03	27	18.80	7	18.82	18.85	20	35,911	0.06%
2020/09/02	67	18.72	11.5	18.75	18.70	55.5	35,754	0.16%
2020/09/01	15	18.89	17	18.87	18.90	-2	35,252	-0.01%
2020/08/31	37	19.00	2	19.05	18.95	35	34,963	0.10%
2020/08/28	14	19.04	0	0.00	19.00	14	34,821	0.04%
2020/08/27	23	19.03	0	0.00	19.00	23	35,174	0.07%
2020/08/26	0	0.00	0.6	19.25	19.20	-0.6	35,208	0.00%
2020/08/25	12.2	19.08	2	19.10	19.10	10.2	35,375	0.03%
2020/08/24	29.4	19.05	1	19.05	19.05	28.4	37,240	0.08%
2020/08/21	8	19.11	18	19.11	19.20	-10	37,597	-0.03%
2020/08/20	48	19.05	12	19.13	19.00	36	37,561	0.10%
2020/08/19	11	19.47	12	19.44	19.40	-1	36,998	0.00%
2020/08/18	29	19.41	0	0.00	19.40	29	36,721	0.08%
2020/08/17	0	0.00	5	19.41	19.50	-5	36,793	-0.01%
2020/08/14	13	19.40	5	19.35	19.35	8	36,930	0.02%
2020/08/13	21	19.40	11	19.50	19.50	10	37,035	0.03%
2020/08/12	29	19.42	1	19.40	19.40	28	37,303	0.08%
2020/08/11	23	19.44	26.3	19.49	19.40	-3.3	37,427	-0.01%
2020/08/10	9	19.44	0	0.00	19.40	9	37,497	0.02%
2020/08/07	207	19.35	0	0.00	19.35	207	37,567	0.55%	大買/鉅額交易
2020/08/06	57.1	19.36	0	0.00	19.40	57.1	37,582	0.15%
2020/08/05	54	19.30	3	19.35	19.30	51	38,122	0.13%
2020/08/04	11	19.37	0	0.00	19.35	11	38,283	0.03%
2020/08/03	17.2	19.34	11	19.44	19.30	6.2	38,321	0.02%
2020/07/31	15	19.51	0	0.00	19.40	15	38,313	0.04%
2020/07/30	3	19.53	25	19.64	19.65	-22	38,215	-0.06%
2020/07/29	22.7	19.54	2	19.60	19.50	20.7	38,150	0.05%
2020/07/28	26	19.30	18	19.37	19.35	8	38,620	0.02%
2020/07/27	31.1	19.38	0	0.00	19.35	31.1	39,135	0.08%
2020/07/24	81	19.56	1.7	19.59	19.50	79.3	39,242	0.20%
2020/07/23	81	19.68	0	0.00	19.75	81	39,366	0.21%
2020/07/22	31	19.71	10	19.70	19.80	21	39,850	0.05%
2020/07/21	23	19.82	0	0.00	19.80	23	39,576	0.06%
2020/07/20	2	19.83	9	19.90	19.85	-7	39,607	-0.02%
2020/07/17	22	19.85	1	19.90	19.90	21	40,237	0.05%
2020/07/16	30	19.83	1	19.80	19.85	29	40,922	0.07%
2020/07/15	28	19.88	11	19.90	19.90	17	40,646	0.04%
2020/07/14	30	19.95	15	19.97	19.95	15	40,486	0.04%
2020/07/13	17.2	20.03	15	20.08	20.10	2.2	40,670	0.01%
2020/07/10	73	20.93	506	20.94	20.90	-433	40,629	-1.07%	大賣/鉅額交易
2020/07/09	2	21.15	69	21.15	21.15	-67	40,292	-0.17%
2020/07/08	18	21.12	7	21.13	21.15	11	40,156	0.03%
2020/07/07	2	21.10	82	21.09	21.20	-80	40,241	-0.20%
2020/07/06	13	20.93	11	20.95	21.05	2	40,072	0.00%
2020/07/03	22	20.69	17	20.71	20.80	5	39,932	0.01%
2020/07/02	17.2	20.50	10	20.60	20.50	7.2	39,906	0.02%
2020/07/01	8	20.54	5	20.55	20.50	3	40,075	0.01%
2020/06/30	21	20.35	5	20.40	20.35	16	40,199	0.04%
2020/06/29	12	20.16	0	20.30	20.25	12	40,755	0.03%
2020/06/24	14	20.29	10	20.30	20.25	4	41,200	0.01%
2020/06/23	1	20.15	0	0.00	20.40	1	41,993	0.00%
2020/06/22	6	20.21	41	20.20	20.30	-35	42,669	-0.08%
2020/06/19	35.5	20.17	0	0.00	20.10	35.5	43,720	0.08%
2020/06/18	123	20.49	1	20.30	20.30	122	43,953	0.28%	大買/鉅額交易
2020/06/17	13	20.25	2	20.40	20.55	11	45,257	0.02%
2020/06/16	18	20.30	5	20.32	20.35	13	46,903	0.03%
2020/06/15	11	20.17	1	20.15	20.10	10	48,350	0.02%
2020/06/12	10	20.20	56	20.11	20.20	-46	49,216	-0.09%
2020/06/11	47	20.87	19	20.81	20.65	28	50,336	0.06%
2020/06/10	8.1	21.04	6	21.10	21.10	2.1	51,195	0.00%
2020/06/09	33	20.93	10.5	20.98	21.05	22.5	53,643	0.04%
2020/06/08	7	20.92	23	20.95	21.00	-16	54,674	-0.03%
2020/06/05	7	20.82	1	20.80	20.80	6	55,643	0.01%
2020/06/04	13.1	20.80	46	20.82	20.65	-32.9	56,543	-0.06%
2020/06/03	10	20.71	81	20.70	20.75	-71	57,457	-0.12%
2020/06/02	2	20.23	12	20.17	20.30	-10	57,439	-0.02%
2020/06/01	7	20.06	21	20.12	20.05	-14	57,450	-0.02%
2020/05/29	13	19.72	12	19.76	19.95	1	57,494	0.00%
2020/05/28	29	20.03	45	19.84	19.85	-16	55,907	-0.03%
2020/05/27	1	20.00	9	20.01	20.10	-8	56,210	-0.01%
2020/05/26	0	0.00	34.1	19.94	19.95	-34.1	56,541	-0.06%
2020/05/25	11	19.63	10	19.65	19.75	1	56,691	0.00%
2020/05/22	28	19.57	0	0.00	19.55	28	56,938	0.05%
2020/05/21	33	19.80	0	0.00	19.80	33	56,923	0.06%
2020/05/20	2	19.78	0	0.00	19.85	2	56,828	0.00%
2020/05/19	0	0.00	7.2	19.79	19.85	-7.2	57,037	-0.01%
2020/05/18	5	19.51	0	0.00	19.50	5	57,028	0.01%
2020/05/15	32	19.70	2	19.65	19.60	30	57,006	0.05%
2020/05/14	27	19.57	2	19.53	19.55	25	57,148	0.04%
2020/05/13	10	19.60	2	19.70	19.80	8	56,821	0.01%
2020/05/12	41	19.63	1	19.55	19.65	40	56,806	0.07%
2020/05/11	5	20.05	4	20.08	20.00	1	56,510	0.00%
2020/05/08	17	19.88	15	19.90	19.80	2	56,336	0.00%
2020/05/07	2	19.65	0	0.00	19.70	2	56,494	0.00%
2020/05/06	4	19.54	3	19.60	19.55	1	56,584	0.00%
2020/05/05	9	19.64	2	19.65	19.65	7	56,507	0.01%
2020/05/04	16.2	19.47	0	0.00	19.50	16.2	56,571	0.03%
2020/04/30	10	20.05	34	20.12	20.00	-24	56,460	-0.04%
2020/04/29	10	19.78	21	19.76	19.70	-11	56,001	-0.02%
2020/04/28	7	19.37	15	19.31	19.50	-8	56,031	-0.01%
2020/04/27	45	19.02	17	18.92	19.05	28	57,103	0.05%
2020/04/24	13	18.60	3	18.70	18.60	10	56,791	0.02%
2020/04/23	112	18.58	8	18.68	18.55	104	56,445	0.18%	大買/鉅額交易
2020/04/22	156	18.49	143	18.26	18.50	13	56,084	0.02%	大買/大賣/
2020/04/21	49	18.86	13	18.85	18.70	36	55,653	0.06%
2020/04/20	24	19.40	7	19.36	19.30	17	54,957	0.03%
2020/04/17	120	19.71	14	19.75	19.60	106	54,808	0.19%	大買/鉅額交易
2020/04/16	60	19.55	20	19.53	19.50	40	54,484	0.07%
2020/04/15	13	20.00	33	20.03	19.90	-20	53,928	-0.04%
2020/04/14	7	19.46	429	19.64	19.65	-422	53,168	-0.79%	大賣/鉅額交易
2020/04/13	408	19.00	24	18.96	18.80	384	52,397	0.73%	大買/鉅額交易
2020/04/10	134	18.62	13	18.62	18.65	121	51,908	0.23%	大買/鉅額交易
2020/04/09	5	18.04	8	18.09	18.05	-3	51,292	-0.01%
2020/04/08	224	17.90	8	17.99	17.95	216	50,814	0.42%	大買/鉅額交易
2020/04/07	12	17.95	14	17.99	17.90	-2	50,406	0.00%
2020/04/06	31	17.69	14	17.76	17.85	17	50,107	0.03%
2020/04/01	104	17.73	15	17.75	17.75	89	49,449	0.18%	大買/
2020/03/31	92	17.90	11	17.97	17.90	81	49,090	0.17%
2020/03/30	61	17.50	20	17.81	17.90	41	48,326	0.08%
2020/03/27	46	17.80	83	17.75	17.90	-37	47,734	-0.08%
2020/03/26	14	17.23	2	17.33	17.30	12	46,872	0.03%
2020/03/25	67	17.47	47	17.50	17.50	20	46,742	0.04%
2020/03/24	19.2	16.87	21	16.80	16.60	-1.8	45,846	0.00%
2020/03/23	143.7	16.28	7	16.34	16.15	136.7	45,074	0.30%	大買/鉅額交易
2020/03/20	102	17.08	14	17.20	17.10	88	43,907	0.20%	大買/
2020/03/19	135	17.11	38	16.76	16.30	97	42,276	0.23%	大買/
2020/03/18	66	18.05	2	18.08	17.95	64	41,243	0.16%
2020/03/17	46.1	18.43	41	18.43	18.35	5.1	40,340	0.01%
2020/03/16	44	19.28	22	19.24	19.05	22	38,936	0.06%
2020/03/13	117.3	19.00	93	19.01	19.65	24.3	37,786	0.06%	大買/
2020/03/12	36	20.69	49	20.99	20.50	-13	35,232	-0.04%
2020/03/11	147	21.38	4	21.38	21.35	143	34,135	0.42%	大買/鉅額交易
2020/03/10	33	21.53	0.8	21.70	21.55	32.2	33,181	0.10%
2020/03/09	34	21.93	24.6	22.05	21.80	9.4	32,323	0.03%
2020/03/06	7	22.49	1	22.45	22.40	6	31,317	0.02%
2020/03/05	5	22.65	4	22.75	22.85	1	31,030	0.00%
2020/03/04	1	22.55	7.1	22.50	22.55	-6.1	30,859	-0.02%
2020/03/03	11	22.49	82	22.38	22.55	-71	30,623	-0.23%
2020/03/02	24	22.14	32	22.30	22.25	-8	30,120	-0.03%
2020/02/27	7	22.60	5.8	22.67	22.70	1.2	30,315	0.00%
2020/02/26	11	22.58	1	22.70	22.80	10	29,971	0.03%
2020/02/25	4.6	22.76	0	0.00	22.80	4.6	29,697	0.02%
2020/02/24	7	22.89	0	0.00	22.85	7	29,878	0.02%
2020/02/21	1	23.35	6	23.21	23.20	-5	29,917	-0.02%
2020/02/20	21	23.30	48	23.36	23.45	-27	29,837	-0.09%
2020/02/19	0.2	23.25	17	23.28	23.30	-16.8	29,646	-0.06%
2020/02/18	1	23.10	54	23.10	23.10	-53	29,619	-0.18%
2020/02/17	14	22.84	78.2	22.93	22.95	-64.2	29,671	-0.22%
2020/02/14	1	22.75	18	22.76	22.80	-17	30,157	-0.06%
2020/02/13	7	22.66	5	22.75	22.80	2	30,859	0.01%
2020/02/12	11	22.64	2.5	22.63	22.65	8.5	31,125	0.03%
2020/02/11	0.6	22.55	24	22.54	22.55	-23.4	31,005	-0.08%
2020/02/10	3	22.48	6	22.48	22.50	-3	31,077	-0.01%
2020/02/07	10	22.40	19	22.47	22.50	-9	31,568	-0.03%
2020/02/06	17	22.41	0	0.00	22.50	17	31,453	0.05%
2020/02/05	5	22.27	1.2	22.27	22.40	3.8	31,694	0.01%
2020/02/04	6	22.06	52	22.20	22.30	-46	31,443	-0.15%
2020/02/03	5	21.76	43.1	21.65	21.95	-38.1	31,371	-0.12%
2020/01/31	6	22.07	89	22.14	22.05	-83	31,208	-0.27%
2020/01/30	62	22.29	118	22.08	22.00	-56	30,750	-0.18%	大賣/
2020/01/20	11	22.65	37.1	22.70	22.90	-26.1	29,385	-0.09%
2020/01/17	24	22.52	48	22.53	22.60	-24	29,165	-0.08%
2020/01/16	9	22.52	2	22.60	22.60	7	29,356	0.02%
2020/01/15	10	22.54	16	22.66	22.70	-6	29,348	-0.02%
2020/01/14	6	22.52	5	22.53	22.60	1	29,269	0.00%
2020/01/13	6	22.25	31.1	22.37	22.50	-25.1	28,942	-0.09%
2020/01/10	4.6	22.32	0	0.00	22.25	4.6	29,085	0.02%
2020/01/09	9	22.25	0	0.00	22.30	9	29,229	0.03%
2020/01/08	105	22.20	6	22.20	22.25	99	29,318	0.34%	大買/
2020/01/07	4	22.24	0	0.00	22.35	4	29,051	0.01%
2020/01/06	28	22.24	23	22.21	22.25	5	29,172	0.02%
2020/01/02	5	22.30	1	22.30	22.35	4	29,062	0.01%
2019/12/31	6	22.33	5	22.30	22.40	1	29,038	0.00%
2019/12/30	17.3	22.41	23.2	22.49	22.50	-5.9	28,926	-0.02%
2019/12/27	0.2	22.45	1	22.50	22.50	-0.8	28,856	0.00%
2019/12/26	4.9	22.40	1	22.40	22.45	3.9	28,840	0.01%
2019/12/25	1	22.45	0	0.00	22.45	1	29,121	0.00%
2019/12/23	0	0.00	10	22.43	22.50	-10	29,234	-0.03%
2019/12/20	0	0.00	8	22.44	22.40	-8	29,485	-0.03%
2019/12/19	0	0.00	2	22.45	22.40	-2	29,215	-0.01%
2019/12/18	0	0.00	4	22.50	22.50	-4	29,240	-0.01%
2019/12/17	10	22.30	4	22.30	22.40	6	29,345	0.02%
2019/12/16	15.1	22.32	11	22.47	22.30	4.1	29,100	0.01%
2019/12/13	22	22.45	60	22.43	22.50	-38	29,132	-0.13%
2019/12/12	3	22.17	27	22.20	22.15	-24	28,495	-0.08%
2019/12/11	0	0.00	13	22.02	22.10	-13	28,282	-0.05%
2019/12/10	2	21.93	5.1	21.95	21.95	-3.1	28,209	-0.01%
2019/12/09	4	21.80	0	0.00	21.85	4	28,218	0.01%
2019/12/06	2	21.73	0.6	21.90	21.90	1.4	28,482	0.00%
2019/12/05	17	21.88	0.7	21.80	21.70	16.3	28,490	0.06%
2019/12/04	3	21.65	2	21.85	21.85	1	28,342	0.00%
2019/12/03	4	21.71	82	21.75	21.75	-78	28,292	-0.28%
2019/12/02	5	21.75	0	0.00	21.85	5	28,151	0.02%
2019/11/29	8	21.85	85.5	21.85	21.85	-77.5	28,072	-0.28%
2019/11/28	58.1	22.04	0	0.00	21.95	58.1	27,767	0.21%
2019/11/26	7	22.22	3	22.22	22.10	4	27,682	0.01%
2019/11/25	55.1	21.86	0	0.00	21.90	55.1	26,609	0.21%
2019/11/22	1	21.95	0	0.00	22.00	1	26,937	0.00%
2019/11/21	17	22.00	1	22.00	22.00	16	26,777	0.06%
2019/11/20	65	22.09	0	0.00	22.15	65	26,305	0.25%
2019/11/19	7.5	22.12	6.7	22.14	22.25	0.9	26,043	0.00%
2019/11/18	4	22.14	8	22.20	22.25	-4	26,049	-0.02%
2019/11/15	6	22.14	35	22.24	22.15	-29	25,962	-0.11%
2019/11/14	10.7	22.14	9	22.19	22.15	1.7	25,865	0.01%
2019/11/13	34.4	22.23	115	22.16	22.25	-80.6	25,955	-0.31%	大賣/
2019/11/12	5	21.84	17	21.89	21.90	-12	25,256	-0.05%
2019/11/11	19	21.66	6	21.60	21.60	13	24,622	0.05%
2019/11/08	1	21.80	9.8	21.80	21.85	-8.8	24,477	-0.04%
2019/11/07	2.1	21.65	8	21.69	21.70	-5.9	24,669	-0.02%
2019/11/06	5	21.72	10	21.65	21.75	-5	24,715	-0.02%
2019/11/05	6.4	21.47	16	21.48	21.50	-9.7	24,262	-0.04%
2019/11/04	0	0.00	1	21.40	21.45	-1	24,725	0.00%
2019/11/01	1	21.20	5	21.21	21.25	-4	24,489	-0.02%
2019/10/31	0	0.00	25	21.18	21.20	-25	24,908	-0.10%
2019/10/30	12	21.06	0.4	21.10	21.10	11.6	24,686	0.05%
2019/10/29	0	0.00	8	21.20	21.15	-8	25,036	-0.03%
2019/10/28	8	21.08	17.8	21.07	21.10	-9.8	24,769	-0.04%
2019/10/25	43	21.00	0	0.00	21.05	43	24,723	0.17%
2019/10/24	1	21.00	55	21.00	21.15	-54	24,634	-0.22%
2019/10/23	0	0.00	1	20.95	21.00	-1	24,501	0.00%
2019/10/22	7	20.96	58	21.09	21.10	-51	24,460	-0.21%
2019/10/21	1	21.00	2	21.00	21.00	-1	24,214	0.00%
2019/10/18	22.6	20.98	3	21.00	20.90	19.6	24,260	0.08%
2019/10/17	0	0.00	73	21.14	21.15	-73	24,150	-0.30%
2019/10/15	5	20.85	0	0.00	20.90	5	23,758	0.02%
2019/10/14	4	20.75	6	20.82	20.90	-2	24,159	-0.01%
2019/10/09	3	20.60	0	0.00	20.60	3	24,663	0.01%
2019/10/08	0.6	20.75	4	20.85	20.75	-3.4	25,546	-0.01%
2019/10/07	1	20.60	7	20.65	20.55	-6	25,902	-0.02%
2019/10/04	2	20.55	0	0.00	20.60	2	26,141	0.01%
2019/10/03	6	20.57	0	0.00	20.55	6	26,541	0.02%
2019/10/02	2.2	20.75	1	20.80	20.80	1.2	26,747	0.00%
2019/10/01	50	20.75	201	20.79	20.85	-151	27,048	-0.56%	大賣/鉅額交易
2019/09/27	3	20.60	0	0.00	20.60	3	27,031	0.01%
2019/09/26	6	20.69	6	20.71	20.70	0	27,241	0.00%
2019/09/25	24	20.55	0	0.00	20.65	24	27,559	0.09%
2019/09/24	11.6	20.72	0	0.00	20.75	11.6	27,399	0.04%
2019/09/23	29	20.98	1.2	21.09	20.90	27.8	27,318	0.10%
2019/09/20	0	0.00	7	21.29	21.30	-7	27,456	-0.03%
2019/09/19	2	21.23	10	21.25	21.25	-8	27,069	-0.03%
2019/09/18	0	0.00	28	21.19	21.30	-28	27,226	-0.10%
2019/09/17	0	0.00	6	20.95	21.00	-6	27,189	-0.02%
2019/09/16	0	0.00	21	21.03	21.05	-21	27,856	-0.08%
2019/09/12	143	21.00	4	21.03	21.00	139	28,088	0.49%	大買/鉅額交易
2019/09/11	5	20.90	0	0.00	21.00	5	28,410	0.02%
2019/09/10	30	20.85	15	20.87	20.95	15	28,358	0.05%
2019/09/09	1	20.55	11	20.65	20.65	-10	28,256	-0.04%
2019/09/05	1	20.45	16.8	20.50	20.45	-15.8	28,606	-0.06%
2019/09/04	0.2	20.35	0.2	20.35	20.35	0	28,798	0.00%
2019/09/03	21	20.25	0	0.00	20.20	21	28,999	0.07%
2019/09/02	2	20.30	0	0.00	20.30	2	29,402	0.01%
2019/08/30	0	0.00	11	20.25	20.35	-11	29,782	-0.04%
2019/08/29	2.3	20.16	0	0.00	20.10	2.3	29,901	0.01%
2019/08/28	0	0.00	0.2	20.20	20.15	-0.2	30,230	0.00%
2019/08/26	5	20.17	0	0.00	20.15	5	30,322	0.02%
2019/08/23	0	0.00	2.2	20.32	20.50	-2.2	30,561	-0.01%
2019/08/21	36	20.42	2	20.55	20.30	34	31,456	0.11%
2019/08/20	12	20.41	3	20.45	20.60	9	31,423	0.03%
2019/08/19	1	20.50	1	20.50	20.45	0	31,432	0.00%
2019/08/16	1	20.35	3	20.50	20.50	-2	31,486	-0.01%
2019/08/15	1	20.05	36	20.10	20.05	-35	31,295	-0.11%
2019/08/14	13	20.15	135	20.24	20.20	-122	31,569	-0.39%	大賣/鉅額交易
2019/08/13	84	20.05	5	20.08	20.00	79	31,757	0.25%
2019/08/12	40	20.24	1	20.20	20.20	39	31,637	0.12%
2019/08/08	14	20.19	3	20.22	20.15	11	31,471	0.03%
2019/08/07	14	19.96	0.5	20.10	20.05	13.5	31,689	0.04%
2019/08/06	25.5	19.85	10	19.92	19.95	15.5	32,019	0.05%
2019/08/05	11	20.00	36	20.03	20.10	-25	31,858	-0.08%
2019/08/02	36	20.07	0	0.00	20.05	36	32,159	0.11%
2019/08/01	20	20.23	2	20.20	20.30	18	32,456	0.06%
2019/07/31	28	20.33	8	20.51	20.30	20	32,839	0.06%
2019/07/30	9	20.53	0	0.00	20.50	9	32,580	0.03%
2019/07/29	1.5	20.52	0	0.00	20.50	1.5	33,121	0.00%
2019/07/26	1	20.50	2	20.55	20.55	-1	33,997	0.00%
2019/07/25	71	20.56	1	20.50	20.65	70	34,955	0.20%
2019/07/24	53	20.54	6	20.40	20.45	47	35,354	0.13%
2019/07/22	5	20.50	0	0.00	20.55	5	35,969	0.01%
2019/07/19	6	20.56	4	20.60	20.50	2	35,993	0.01%
2019/07/18	2.1	20.60	8	20.56	20.60	-5.9	36,021	-0.02%
2019/07/17	17	20.50	0	0.00	20.60	17	36,136	0.05%
2019/07/16	627	20.57	65.5	20.54	20.55	561.5	36,056	1.56%	大買/鉅額交易
2019/07/15	15.1	20.71	87.1	20.80	20.65	-72	35,686	-0.20%
2019/07/12	91	21.64	610.3	21.67	21.60	-519.3	35,402	-1.47%	大賣/鉅額交易
2019/07/11	12.2	21.76	6	21.73	21.75	6.2	34,856	0.02%
2019/07/10	0.2	21.75	15	21.72	21.75	-14.8	34,509	-0.04%
2019/07/09	0.5	21.70	14.6	21.76	21.70	-14.1	34,489	-0.04%
2019/07/08	70	21.70	7	21.74	21.70	63	34,092	0.18%
2019/07/05	10	21.65	45	21.65	21.70	-35	33,912	-0.10%
2019/07/04	2	21.55	74	21.58	21.55	-72	33,827	-0.21%
2019/07/03	237	21.48	33	21.50	21.50	204	33,814	0.60%	大買/鉅額交易
2019/07/02	26	21.42	13	21.50	21.50	13	33,679	0.04%
2019/07/01	50	21.46	2	21.50	21.45	48	33,343	0.14%
2019/06/28	1	21.35	5	21.40	21.35	-4	33,160	-0.01%
2019/06/27	0	0.00	4	21.33	21.45	-4	33,348	-0.01%
2019/06/26	1	21.15	0	0.00	21.20	1	33,292	0.00%
2019/06/25	0	0.00	2	21.10	21.10	-2	33,339	-0.01%
2019/06/24	13	21.16	1	21.30	21.05	12	33,308	0.04%
2019/06/21	6	21.18	10	21.20	21.10	-4	32,956	-0.01%
2019/06/20	16	21.33	0	0.00	21.40	16	32,289	0.05%
2019/06/19	50	21.40	2	21.35	21.50	48	32,024	0.15%
2019/06/18	5	21.30	6	21.35	21.30	-1	31,469	0.00%
2019/06/17	10	21.35	38	21.36	21.30	-28	31,575	-0.09%
2019/06/14	10	21.30	53	21.33	21.35	-43	31,601	-0.14%
2019/06/13	12.9	21.04	2	21.03	21.05	10.9	31,240	0.03%
2019/06/12	19	21.08	10	21.00	21.10	9	31,699	0.03%
2019/06/11	32	21.21	14	21.29	21.10	18	31,415	0.06%
2019/06/10	0	0.00	3.1	21.25	21.30	-3.1	31,246	-0.01%
2019/06/06	5	21.05	22	21.00	21.05	-17	30,905	-0.06%
2019/06/05	11.5	20.91	20	20.95	20.95	-8.5	30,745	-0.03%
2019/06/04	4	20.81	3	20.83	20.80	1	30,803	0.00%
2019/06/03	0	0.00	7	20.85	20.90	-7	30,653	-0.02%
2019/05/31	2	20.93	0.1	20.95	20.95	1.9	30,684	0.01%
2019/05/30	2	20.85	3	20.88	20.90	-1	30,525	0.00%
2019/05/29	2	20.83	0	0.00	20.85	2	30,603	0.01%
2019/05/28	30.1	20.90	50	21.05	21.05	-19.9	30,736	-0.06%
2019/05/27	1	21.00	20	21.00	20.95	-19	30,128	-0.06%
2019/05/24	2	20.85	50	20.90	20.90	-48	30,240	-0.16%
2019/05/23	2	20.85	50	20.90	20.85	-48	30,190	-0.16%
2019/05/22	1	20.95	0.3	20.90	20.90	0.7	30,039	0.00%
2019/05/21	32	20.98	1	21.05	20.95	31	30,045	0.10%
2019/05/20	5	20.86	5	20.95	20.90	0	29,570	0.00%
2019/05/17	3	20.80	0	0.00	20.70	3	29,337	0.01%
2019/05/16	0	0.00	4	20.85	20.70	-4	29,265	-0.01%
2019/05/15	47	20.87	0	0.00	20.80	47	29,001	0.16%
2019/05/14	3	20.93	1	21.05	21.05	2	28,760	0.01%
2019/05/13	0	0.00	10	21.05	21.05	-10	28,667	-0.03%
2019/05/10	0.1	21.20	2	21.20	21.20	-2	28,748	-0.01%
2019/05/09	3	20.97	0	0.00	20.85	3	28,522	0.01%
2019/05/08	37	21.11	1	21.20	21.10	36	28,103	0.13%
2019/05/07	3	21.45	5	21.60	21.45	-2	27,915	-0.01%
2019/05/06	18	21.41	10	21.35	21.45	8	28,031	0.03%
2019/05/03	1	21.60	32	21.73	21.85	-31	27,735	-0.11%
2019/05/02	17	21.53	19	21.48	21.50	-2	26,834	-0.01%
2019/04/30	0	0.00	4.4	20.98	21.15	-4.4	26,317	-0.02%
2019/04/29	0	0.00	1	20.60	20.90	-1	26,122	0.00%
2019/04/26	17	20.46	0	0.00	20.45	17	26,110	0.07%
2019/04/25	0	0.00	1	20.60	20.60	-1	26,122	0.00%
2019/04/24	2	20.50	56.2	20.50	20.50	-54.2	26,302	-0.21%
2019/04/23	12.9	20.43	1	20.45	20.45	11.9	26,286	0.05%
2019/04/22	5	20.40	0	0.00	20.45	5	26,317	0.02%
2019/04/19	2	20.40	0	0.00	20.40	2	26,539	0.01%
2019/04/18	6	20.23	0	0.00	20.20	6	26,699	0.02%
2019/04/17	51	20.35	0	0.00	20.35	51	26,558	0.19%
2019/04/16	2	20.45	0	0.00	20.45	2	26,322	0.01%
2019/04/15	3	20.55	0	0.00	20.40	3	26,435	0.01%
2019/04/11	1	20.65	2.6	20.66	20.70	-1.6	26,867	-0.01%
2019/04/10	70	20.56	0	0.00	20.55	70	26,937	0.26%
2019/04/09	0	0.00	10	20.70	20.75	-10	27,013	-0.04%
2019/04/08	5	20.40	0	0.00	20.55	5	26,910	0.02%
2019/04/03	15	20.40	0	0.00	20.35	15	26,705	0.06%
2019/04/01	20	20.37	0	0.00	20.30	20	26,739	0.07%
2019/03/29	5	20.40	0	0.00	20.45	5	26,136	0.02%
2019/03/28	3	20.45	5	20.40	20.40	-2	26,082	-0.01%
2019/03/27	17	20.50	0	0.00	20.40	17	26,159	0.06%
2019/03/26	6	20.60	0	0.00	20.65	6	26,032	0.02%
2019/03/25	14	20.60	0	0.00	20.60	14	26,246	0.05%
2019/03/22	0	0.00	0.2	20.90	20.90	-0.2	26,262	0.00%
2019/03/21	0	0.00	11	20.95	21.00	-11	26,561	-0.04%
2019/03/20	3	20.90	0	0.00	20.90	3	26,863	0.01%
2019/03/19	11	20.95	112	20.90	20.90	-101	27,412	-0.37%	大賣/鉅額交易
2019/03/18	0	0.00	1	20.80	20.85	-1	27,481	0.00%
2019/03/15	10	20.80	26	20.70	20.65	-16	27,712	-0.06%
2019/03/13	19	20.50	26	20.50	20.45	-7	27,360	-0.03%
2019/03/12	6	20.60	25	20.60	20.60	-19	27,326	-0.07%
2019/03/11	2	20.50	25	20.55	20.45	-23	27,366	-0.08%
2019/03/08	9	20.37	0	0.00	20.35	9	27,427	0.03%
2019/03/07	3	20.60	0.2	20.65	20.60	2.8	27,577	0.01%
2019/03/06	2	20.60	0	0.00	20.55	2	27,671	0.01%
2019/03/05	6	20.64	21	20.70	20.65	-15	27,714	-0.05%
2019/03/04	22	20.74	0	0.00	20.75	22	27,585	0.08%
2019/02/25	3	20.67	35	20.75	20.75	-32	27,137	-0.12%
2019/02/21	0	0.00	50	20.60	20.75	-50	26,919	-0.19%
2019/02/20	5	20.49	0	0.00	20.55	5	27,123	0.02%
2019/02/19	7	20.45	25	20.50	20.45	-18	27,327	-0.07%
2019/02/18	5	20.52	0	0.00	20.45	5	27,517	0.02%
2019/02/15	22	20.49	0	0.00	20.45	22	27,909	0.08%
2019/02/14	0	0.00	1	20.60	20.60	-1	28,469	0.00%
2019/02/13	0	0.00	4	20.54	20.60	-4	28,526	-0.01%
2019/02/12	3	20.40	0.3	20.65	20.55	2.7	28,385	0.01%
2019/02/11	15	20.47	2	20.40	20.45	13	27,998	0.05%
2019/01/30	2	20.60	10	20.55	20.70	-8	27,590	-0.03%
2019/01/29	22	20.45	0	0.00	20.55	22	27,382	0.08%
2019/01/28	0	0.00	3	20.67	20.70	-3	27,299	-0.01%
2019/01/25	0	0.00	22	20.65	20.60	-22	27,101	-0.08%
2019/01/23	2	20.40	1	20.45	20.35	1	27,098	0.00%
2019/01/22	1	20.25	14	20.35	20.50	-13	27,099	-0.05%
2019/01/21	3	20.05	0	0.00	20.25	3	26,915	0.01%
2019/01/18	1	20.00	0	0.00	19.95	1	27,051	0.00%
2019/01/17	0	0.00	23	20.05	20.00	-23	27,425	-0.08%
2019/01/16	1	20.05	18	20.14	20.05	-17	28,259	-0.06%
2019/01/15	3	20.10	14	20.11	20.15	-11	28,265	-0.04%
2019/01/14	0	0.00	2	20.00	20.10	-2	28,092	-0.01%
2019/01/11	50	20.05	11	20.16	20.10	39	28,288	0.14%
2019/01/10	0	0.00	1	20.10	20.20	-1	28,063	0.00%
2019/01/09	0	0.00	18	20.18	20.25	-18	27,976	-0.06%
2019/01/08	2	19.90	3	20.00	19.95	-1	27,952	0.00%
2019/01/07	0	0.00	30	20.00	20.10	-30	28,441	-0.11%
2019/01/04	19	19.79	0	0.00	19.80	19	29,344	0.06%
2019/01/02	2	20.00	0	0.00	19.90	2	30,669	0.01%
2018/12/28	0	0.00	2	20.20	20.20	-2	30,755	-0.01%
2018/12/27	0	0.00	14	19.96	19.95	-14	30,893	-0.05%
2018/12/26	2	19.90	2	19.90	19.80	0	31,347	0.00%
2018/12/25	36	19.75	2	19.75	19.75	34	31,571	0.11%
2018/12/24	36	19.86	0	0.00	19.85	36	31,770	0.11%
2018/12/21	5	19.91	2	19.95	19.90	3	32,371	0.01%
2018/12/20	6	19.97	0	0.00	19.95	6	32,619	0.02%
2018/12/19	28	20.03	0	0.00	20.15	28	32,555	0.09%
2018/12/18	1	20.05	0	0.00	20.00	1	32,766	0.00%
2018/12/17	4	20.30	0	0.00	20.20	4	33,529	0.01%
2018/12/14	3	20.15	25	20.31	20.45	-22	34,004	-0.06%
2018/12/13	3	19.95	0	0.00	20.10	3	33,884	0.01%
2018/12/12	40	19.90	0	0.00	19.90	40	33,804	0.12%
2018/12/11	8	19.96	0	0.00	20.00	8	32,968	0.02%
2018/12/10	50	20.03	0	0.00	20.00	50	32,772	0.15%
2018/12/07	11	20.20	0	0.00	20.20	11	32,513	0.03%
2018/12/05	10	20.50	0	0.00	20.45	10	32,426	0.03%
2018/12/03	0	0.00	10	20.75	20.70	-10	32,469	-0.03%
2018/11/30	5	20.45	0	0.00	20.45	5	32,270	0.02%
2018/11/29	43	20.59	100	20.40	20.40	-57	31,986	-0.18%
2018/11/28	6	20.52	1	20.50	20.60	5	31,806	0.02%
2018/11/27	10	20.55	0	0.00	20.60	10	31,712	0.03%
2018/11/26	6	20.77	0	0.00	20.65	6	31,800	0.02%
2018/11/23	7	20.51	6	20.55	20.50	1	31,676	0.00%
2018/11/22	53	20.65	0	0.00	20.70	53	31,618	0.17%
2018/11/21	34	20.80	0	0.00	20.85	34	31,646	0.11%
2018/11/20	24	21.05	0	0.00	21.00	24	31,556	0.08%
2018/11/19	0	0.00	11	21.17	21.35	-11	31,507	-0.03%
2018/11/15	5	20.55	65.1	20.65	20.70	-60.1	30,961	-0.19%
2018/11/14	35	20.70	0	0.00	20.70	35	30,812	0.11%
2018/11/13	50	20.66	3	20.80	20.90	47	30,538	0.15%
2018/11/08	5.7	21.02	34	21.06	21.20	-28.3	30,660	-0.09%
2018/11/07	0	0.00	11	20.90	21.00	-11	30,638	-0.04%
2018/11/06	2	20.68	0	0.00	20.75	2	31,190	0.01%
2018/11/05	8	20.56	0	0.00	20.75	8	31,357	0.03%
2018/11/02	2	20.50	8	20.54	20.80	-6	31,507	-0.02%
2018/11/01	1	20.40	0	0.00	20.35	1	31,652	0.00%
2018/10/31	2	20.15	10	20.10	20.65	-8	32,056	-0.02%
2018/10/30	5	20.00	0	0.00	19.95	5	31,843	0.02%
2018/10/29	11	19.87	6	19.90	19.80	5	32,258	0.02%
2018/10/26	4	19.96	0	0.00	19.90	4	32,467	0.01%
2018/10/25	13	19.94	0	0.00	19.90	13	32,549	0.04%
2018/10/24	8	20.48	0	0.00	20.40	8	32,425	0.02%
2018/10/23	1	20.90	0	0.00	20.95	1	31,694	0.00%
2018/10/22	0.2	21.15	0	0.00	21.10	0.2	31,566	0.00%
2018/10/19	1	20.90	0	0.00	21.15	1	32,037	0.00%
2018/10/17	1	21.25	0	0.00	21.05	1	32,056	0.00%
2018/10/15	2	21.30	0	0.00	21.20	2	32,038	0.01%
2018/10/12	2	21.10	0	0.00	21.70	2	31,832	0.01%
2018/10/11	16	21.20	32	21.96	21.15	-16	30,930	-0.05%
2018/10/09	1	22.65	3	22.68	22.75	-2	29,737	-0.01%
2018/10/08	1	22.45	15	22.58	22.55	-14	29,411	-0.05%
2018/10/05	0.2	22.70	21	22.58	22.70	-20.8	29,290	-0.07%
2018/10/04	1	22.30	6	22.73	22.95	-5	29,177	-0.02%
2018/10/03	3.2	22.45	0	0.00	22.50	3.2	28,887	0.01%
2018/10/02	4	22.53	1	22.55	22.60	3	29,147	0.01%
2018/10/01	1	22.80	7.6	22.95	22.95	-6.6	29,637	-0.02%
2018/09/28	0	0.00	10	22.92	23.00	-10	30,451	-0.03%
2018/09/27	0	0.00	2	22.68	23.00	-2	30,471	-0.01%
2018/09/26	0	0.00	1	22.60	22.40	-1	30,306	0.00%
2018/09/25	10	22.50	25	22.50	22.60	-15	31,058	-0.05%
2018/09/21	17	22.36	5	22.33	22.45	12	31,317	0.04%
2018/09/20	1	22.15	6	21.99	22.15	-5	31,159	-0.02%
2018/09/19	0	0.00	1.2	21.74	21.80	-1.2	31,153	0.00%
2018/09/18	0	21.55	1	21.50	21.55	-1	31,334	0.00%
2018/09/17	0	0.00	13	21.36	21.45	-13	31,536	-0.04%
2018/09/14	0	0.00	0.3	21.40	21.40	-0.3	31,735	0.00%
2018/09/13	14	21.10	0	0.00	21.20	14	31,826	0.04%
2018/09/12	1.1	21.16	0	0.00	21.20	1.1	31,995	0.00%
2018/09/11	0	0.00	16	21.40	21.45	-16	32,145	-0.05%
2018/09/10	0	0.00	62	21.40	21.30	-62	32,670	-0.19%
2018/09/06	1.3	21.16	0	0.00	21.15	1.3	33,457	0.00%
2018/09/05	5	21.26	0	0.00	21.20	5	33,573	0.01%
2018/09/03	2	21.30	2	21.30	21.35	0	33,598	0.00%
2018/08/31	1	21.35	0	0.00	21.60	1	33,693	0.00%
2018/08/30	1	21.40	2	21.40	21.35	-1	33,603	0.00%
2018/08/28	0	0.00	12.1	21.54	21.60	-12.1	34,008	-0.04%
2018/08/27	0	0.00	4	21.50	21.50	-4	34,035	-0.01%
2018/08/20	0	0.00	1	21.20	21.30	-1	35,805	0.00%
2018/08/16	1	21.10	0	0.00	20.95	1	35,907	0.00%
2018/08/14	1	21.00	2	21.10	21.20	-1	35,891	0.00%
2018/08/13	9	20.84	3	21.30	20.80	6	36,053	0.02%
2018/08/10	0	0.00	0.4	21.30	21.30	-0.4	35,638	0.00%
2018/08/09	1	21.15	0	0.00	21.15	1	35,807	0.00%
2018/08/08	150	21.45	200	21.50	21.40	-50	35,680	-0.14%	大買/大賣/
2018/08/07	0	0.00	6	21.50	21.45	-6	35,769	-0.02%
2018/08/06	0	0.00	2.8	21.38	21.45	-2.8	35,645	-0.01%
2018/08/03	0	0.00	13	21.05	21.20	-13	36,403	-0.04%
2018/08/02	2	20.80	0	0.00	20.75	2	36,266	0.01%
2018/08/01	111	20.73	1	20.90	21.10	110	36,116	0.30%	大買/鉅額交易
2018/07/31	81	20.72	0	0.00	20.75	81	35,911	0.23%
2018/07/30	128	20.62	0	0.00	20.50	128	35,161	0.36%	大買/鉅額交易
2018/07/27	20	20.55	1	20.55	20.65	19	35,318	0.05%
2018/07/26	73	20.46	2	20.55	20.55	71	35,521	0.20%
2018/07/25	1	20.50	3	20.60	20.50	-2	35,512	-0.01%
2018/07/24	1	20.45	1	20.50	20.50	0	35,542	0.00%
2018/07/23	9	20.47	0	0.00	20.45	9	35,543	0.03%
2018/07/20	3	20.48	0	0.00	20.50	3	35,461	0.01%
2018/07/18	2	20.50	2	20.65	20.60	0	35,237	0.00%
2018/07/17	1	20.50	0	0.00	20.50	1	35,090	0.00%
2018/07/16	1	20.70	0	0.00	20.65	1	35,177	0.00%
2018/07/11	2	20.40	0	0.00	20.45	2	35,729	0.01%
2018/07/10	12	20.48	0.4	20.50	20.40	11.6	35,582	0.03%
2018/07/09	3	20.47	5.2	20.60	20.50	-2.2	35,451	-0.01%
2018/07/06	9	21.51	2	21.55	21.50	7	34,888	0.02%
2018/07/05	3	21.65	2	21.65	21.70	1	34,150	0.00%
2018/07/04	0	0.00	2	21.60	21.80	-2	34,001	-0.01%
2018/07/03	0	0.00	3	21.70	21.65	-3	34,097	-0.01%
2018/07/02	5	21.70	0	0.00	21.70	5	33,726	0.01%
2018/06/29	0	0.00	2	22.00	21.95	-2	33,189	-0.01%
2018/06/27	10	21.88	250	22.00	21.90	-240	31,673	-0.76%	大賣/鉅額交易
2018/06/26	4	21.75	2	21.85	21.75	2	31,466	0.01%
2018/06/25	1	21.80	0	0.00	21.75	1	31,504	0.00%
2018/06/21	0	0.00	2	21.95	21.70	-2	31,678	-0.01%
2018/06/19	4	21.65	0	0.00	21.60	4	32,291	0.01%
2018/06/14	6	21.98	1	22.10	21.90	5	31,544	0.02%
2018/06/13	0	0.00	3	22.30	22.35	-3	31,192	-0.01%
2018/06/12	23	22.19	0	0.00	22.10	23	32,170	0.07%
2018/06/11	0	0.00	4.3	22.35	22.35	-4.3	32,173	-0.01%
2018/06/06	2	22.35	10.2	22.38	22.45	-8.2	32,693	-0.03%
2018/06/05	0	0.00	18	22.01	22.20	-18	32,579	-0.06%
2018/06/04	10	21.70	0	0.00	21.95	10	32,605	0.03%
2018/06/01	2	21.68	5	21.65	21.70	-3	32,787	-0.01%
2018/05/31	1	21.65	5	21.65	21.60	-4	33,175	-0.01%
2018/05/30	10	21.73	0	0.00	21.60	10	32,648	0.03%
2018/05/29	25	22.02	5	22.00	22.15	20	32,291	0.06%
2018/05/28	0	0.00	7	22.25	22.20	-7	32,740	-0.02%
2018/05/25	0	0.00	9	22.25	22.20	-9	33,246	-0.03%
2018/05/24	0	0.00	5	22.23	22.15	-5	33,535	-0.01%
2018/05/23	20.3	22.15	7.4	22.14	22.15	12.9	33,524	0.04%
2018/05/22	0	0.00	4	22.23	22.15	-4	33,611	-0.01%
2018/05/21	0	0.00	5.2	22.19	22.15	-5.2	33,968	-0.02%
2018/05/17	0	0.00	11	22.10	22.05	-11	34,396	-0.03%
2018/05/16	0	0.00	1	22.00	22.05	-1	34,495	0.00%
2018/05/15	2.2	21.95	2	22.05	21.90	0.2	35,444	0.00%
2018/05/14	2	22.00	14.3	22.08	22.10	-12.3	36,559	-0.03%
2018/05/11	2	21.70	18.3	21.89	21.95	-16.3	36,817	-0.04%
2018/05/10	0	0.00	33	21.50	21.45	-33	36,033	-0.09%
2018/05/09	0	0.00	5	21.46	21.45	-5	35,954	-0.01%
2018/05/08	13	21.11	2	21.35	21.35	11	36,181	0.03%
2018/05/07	4	21.05	2	21.15	21.10	2	36,271	0.01%
2018/05/04	5	21.05	0	0.00	21.05	5	36,765	0.01%
2018/05/03	2	21.10	56	21.10	21.10	-54	37,037	-0.15%
2018/05/02	48.1	21.17	0.7	21.20	21.15	47.4	37,884	0.13%
2018/04/30	10	21.25	38	21.31	21.25	-28	38,526	-0.07%
2018/04/27	12	21.20	0	0.00	21.35	12	39,624	0.03%
2018/04/26	10	21.25	6	21.21	21.25	4	39,821	0.01%
2018/04/25	1	21.20	50	21.15	21.40	-49	39,885	-0.12%
2018/04/23	10	21.35	0	0.00	21.35	10	40,177	0.02%
2018/04/20	0.1	21.55	2	21.63	21.55	-1.9	40,476	0.00%
2018/04/19	0	0.00	1	21.70	21.70	-1	40,704	0.00%
2018/04/18	4	21.41	2	21.45	21.50	2	40,460	0.00%
2018/04/17	5	21.30	0	0.00	21.10	5	40,553	0.01%
2018/04/16	0	0.00	2	21.40	21.55	-2	40,924	0.00%
2018/04/13	0	0.00	8	21.55	21.60	-8	41,291	-0.02%
2018/04/12	0	0.00	21	21.50	21.40	-21	42,091	-0.05%
2018/04/11	2	21.18	14	21.38	21.50	-12	42,407	-0.03%
2018/04/10	11	21.10	0	0.00	21.05	11	42,605	0.03%
2018/04/03	10	20.88	0	0.00	20.90	10	42,305	0.02%
2018/03/31	2	21.18	0	0.00	21.20	2	42,394	0.00%
2018/03/29	1	20.95	0	0.00	20.90	1	42,855	0.00%
2018/03/28	2	21.00	0	0.00	21.00	2	42,682	0.00%
2018/03/27	20	21.15	5	21.20	21.15	15	42,510	0.04%
2018/03/26	1	21.00	2	21.00	21.05	-1	42,362	0.00%
2018/03/23	39	21.05	0	0.00	20.95	39	42,341	0.09%
2018/03/22	5	21.42	3	21.58	21.55	2	41,665	0.00%
2018/03/21	33	21.43	0	0.00	21.50	33	41,595	0.08%
2018/03/20	20	21.50	0	0.00	21.55	20	41,940	0.05%
2018/03/19	21	21.30	9	21.52	21.60	12	42,411	0.03%
2018/03/16	36	21.41	0	0.00	21.30	36	42,333	0.09%
2018/03/15	19	21.63	6.2	21.73	21.60	12.8	41,350	0.03%
2018/03/14	0	0.00	4.3	21.82	21.80	-4.3	41,261	-0.01%
2018/03/13	2	21.85	1	21.90	21.90	1	41,012	0.00%
2018/03/12	5.6	21.82	1	21.95	21.90	4.6	40,888	0.01%
2018/03/09	2	21.65	5	21.79	21.65	-3	41,045	-0.01%
2018/03/08	0	0.00	2	21.60	21.60	-2	41,320	0.00%
2018/03/07	2	21.45	0	0.00	21.40	2	41,693	0.00%
2018/03/06	0	0.00	1	21.65	21.70	-1	41,997	0.00%
2018/03/05	0	0.00	2.7	21.67	21.50	-2.7	42,307	-0.01%
2018/03/02	8.1	21.55	2	21.58	21.65	6.1	41,960	0.01%
2018/03/01	0	0.00	1	21.40	21.50	-1	41,744	0.00%
2018/02/27	0	0.00	4	21.46	21.35	-4	41,174	-0.01%
2018/02/26	1	21.45	4	21.45	21.40	-3	40,717	-0.01%
2018/02/23	1	21.25	2	21.23	21.25	-1	40,645	0.00%
2018/02/22	0	0.00	5	21.09	21.20	-5	42,130	-0.01%
2018/02/21	0.6	21.10	2	20.95	21.10	-1.4	42,643	0.00%
2018/02/12	40	20.65	0	0.00	20.60	40	42,169	0.09%
2018/02/09	1	20.45	6	20.30	20.35	-5	42,068	-0.01%
2018/02/08	1	20.60	29.2	20.62	20.60	-28.2	41,488	-0.07%
2018/02/07	2	20.33	211	20.25	20.35	-209	41,165	-0.51%	大賣/鉅額交易
2018/02/06	95	19.88	10	19.65	19.70	85	40,071	0.21%
2018/02/05	22	20.86	1	20.85	20.85	21	38,605	0.05%
2018/02/02	1.6	21.14	0	0.00	21.30	1.6	38,047	0.00%
2018/02/01	1	21.30	3	21.35	21.30	-2	37,838	-0.01%
2018/01/31	2	20.95	0	0.00	21.30	2	37,489	0.01%
2018/01/30	4	21.16	350	21.10	21.10	-346	37,024	-0.93%	大賣/鉅額交易
2018/01/29	1	21.20	0	0.00	21.20	1	36,554	0.00%
2018/01/26	0	0.00	0.3	21.15	21.15	-0.3	35,918	0.00%
2018/01/25	2	21.20	3	21.25	21.30	-1	35,288	0.00%
2018/01/24	6.2	20.96	101	21.00	21.05	-94.8	34,288	-0.28%	大賣/
2018/01/23	10.2	21.35	0	0.00	21.30	10.2	33,227	0.03%
2018/01/22	0	0.00	25	21.85	21.85	-25	31,983	-0.08%
2018/01/19	13	21.68	5	21.66	21.70	8	31,896	0.03%
2018/01/18	4	21.94	1	21.90	21.90	3	31,753	0.01%
2018/01/17	0	0.00	22	21.95	22.00	-22	31,366	-0.07%
2018/01/16	4	21.98	4	22.10	22.00	0	31,197	0.00%
2018/01/15	2	22.15	11	22.02	22.15	-9	30,820	-0.03%
2018/01/12	2	21.70	0	0.00	21.75	2	30,268	0.01%
2018/01/11	1	21.50	3.2	21.58	21.70	-2.2	30,007	-0.01%
2018/01/10	2	21.53	19	21.61	21.70	-17	29,985	-0.06%
2018/01/09	8	21.31	2	21.30	21.40	6	29,340	0.02%
2018/01/08	3	21.00	22	21.26	21.50	-19	28,915	-0.07%
2018/01/05	0	0.00	25.9	20.77	20.90	-25.9	27,919	-0.09%
2018/01/04	0	0.00	1	20.60	20.65	-1	27,726	0.00%
2018/01/03	0	0.00	3	20.60	20.65	-3	27,627	-0.01%
2018/01/02	100	20.40	1	20.40	20.45	99	27,589	0.36%