中信金 (2891)-群益金鼎-東湖券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
36.75
漲跌
▼0.80
漲幅
-2.13%
成交量
78,112張
產業
上市金融類股
2808人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-東湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	66	36.90	20	36.95	36.75	46	56,432	0.08%
2024/05/27	6	36.75	7	36.84	37.55	-1	56,002	0.00%
2024/05/24	18	37.18	7	37.01	37.05	11	55,056	0.02%
2024/05/23	4	37.33	46	37.49	38.00	-42	54,616	-0.08%
2024/05/22	1	37.90	0	0.00	37.90	1	53,888	0.00%
2024/05/21	6	37.61	1.6	37.57	37.75	4.4	53,638	0.01%
2024/05/20	1	38.05	14	38.39	38.55	-13	52,881	-0.02%
2024/05/17	8	37.90	6.1	37.87	38.10	2	52,229	0.00%
2024/05/16	0	0.00	1	37.55	37.50	-1	51,656	0.00%
2024/05/15	2	37.13	12.1	37.09	36.90	-10.1	50,909	-0.02%
2024/05/14	12	36.09	9	36.11	36.05	3	50,697	0.01%
2024/05/13	13.1	36.32	1	36.60	36.50	12.1	49,784	0.02%
2024/05/10	10	36.30	44.1	36.96	37.45	-34.1	48,995	-0.07%
2024/05/09	0.2	36.25	3.1	36.20	36.10	-2.9	48,450	-0.01%
2024/05/08	3.3	36.40	11.1	36.32	36.40	-7.8	48,077	-0.02%
2024/05/07	1	36.40	15	36.20	36.00	-14	47,221	-0.03%
2024/05/06	16	35.37	15.7	36.02	36.10	0.4	46,134	0.00%
2024/05/03	10	34.36	21	34.80	34.75	-11	45,570	-0.02%
2024/05/02	23	34.14	4.3	34.11	34.10	18.7	44,425	0.04%
2024/04/30	11	34.12	14.7	34.42	34.10	-3.7	43,849	-0.01%
2024/04/29	22	33.93	113.4	34.17	34.25	-91.4	42,804	-0.21%	大賣/
2024/04/25	2	31.00	0	0.00	31.00	2	40,831	0.00%
2024/04/24	1	31.55	0	0.00	31.45	1	41,070	0.00%
2024/04/23	0	31.65	2	31.60	31.55	-2	41,790	0.00%
2024/04/22	1	31.25	5	31.41	31.35	-4	42,071	-0.01%
2024/04/19	8.8	30.96	1	30.90	31.00	7.8	41,661	0.02%
2024/04/18	0	31.80	2.6	31.82	31.70	-2.6	41,147	-0.01%
2024/04/17	2	31.50	2	31.43	31.50	0	40,960	0.00%
2024/04/16	14.4	31.19	11	30.96	30.95	3.4	40,923	0.01%
2024/04/12	1	31.90	11	31.70	31.75	-10	40,770	-0.02%
2024/04/11	1	31.70	0	0.00	31.95	1	40,863	0.00%
2024/04/10	0.1	31.95	2	32.35	31.85	-1.9	41,139	0.00%
2024/04/09	2	32.00	5	32.15	32.15	-3	41,635	-0.01%
2024/04/08	0	0.00	31	32.12	32.05	-31	41,979	-0.07%
2024/04/03	6	31.69	2	31.60	31.45	4	41,810	0.01%
2024/04/02	1	31.90	0	0.00	31.80	1	41,734	0.00%
2024/04/01	33	31.96	0	31.95	31.65	33	41,763	0.08%
2024/03/29	1	32.90	106.4	32.48	33.05	-105.4	41,294	-0.26%	大賣/鉅額交易
2024/03/28	0	32.30	1	32.25	32.40	-1	40,295	0.00%
2024/03/27	0	0.00	15	32.35	32.60	-15	39,833	-0.04%
2024/03/26	0	0.00	1.3	31.92	31.80	-1.3	39,715	0.00%
2024/03/25	4	31.73	0	0.00	31.70	4	40,159	0.01%
2024/03/22	0	0.00	7.7	32.12	31.90	-7.7	40,539	-0.02%
2024/03/21	0	31.90	12	31.93	31.95	-12	40,415	-0.03%
2024/03/20	5	31.27	3.2	31.26	31.25	1.8	40,546	0.00%
2024/03/19	21	31.80	2	31.75	31.75	19	40,945	0.05%
2024/03/18	2	31.43	4.4	31.48	31.50	-2.4	40,987	-0.01%
2024/03/15	8	31.46	0	0.00	31.75	8	41,028	0.02%
2024/03/14	7	31.93	26.2	31.92	32.00	-19.2	40,281	-0.05%
2024/03/13	3	30.98	35	31.49	31.85	-32	40,118	-0.08%
2024/03/12	2	30.20	6	30.31	30.45	-4	38,730	-0.01%
2024/03/11	5	30.40	2	30.25	30.30	3	38,819	0.01%
2024/03/08	1	30.20	12.1	30.15	30.20	-11.1	38,852	-0.03%
2024/03/07	1	29.60	11	29.64	29.80	-10	38,308	-0.03%
2024/03/06	1	29.45	7	29.46	29.50	-6	38,080	-0.02%
2024/03/05	0	29.10	0	0.00	29.15	0	38,671	0.00%
2024/02/29	0	29.20	8	29.20	29.40	-8	39,774	-0.02%
2024/02/27	1	29.00	1	29.15	29.00	0	39,506	0.00%
2024/02/26	0	29.19	5	29.16	29.10	-5	39,708	-0.01%
2024/02/23	1.3	29.14	5	29.25	28.90	-3.7	39,946	-0.01%
2024/02/22	0	29.20	10	29.21	29.30	-10	40,476	-0.02%
2024/02/21	0	28.95	10	28.96	28.95	-10	40,628	-0.02%
2024/02/20	0	28.95	9	28.89	29.00	-9	40,852	-0.02%
2024/02/19	0	0.00	32	28.62	28.70	-32	41,036	-0.08%
2024/02/16	1	28.25	3	28.23	28.25	-2	41,940	0.00%
2024/02/05	11	28.21	0	0.00	28.15	11	42,264	0.03%
2024/02/02	6.3	28.25	0	0.00	28.30	6.3	42,121	0.01%
2024/02/01	2	28.55	4	28.60	28.65	-2	41,868	0.00%
2024/01/31	2.1	28.30	0	0.00	28.45	2.1	41,496	0.00%
2024/01/30	0	0.00	2	28.50	28.40	-2	41,448	0.00%
2024/01/29	0	28.50	0	0.00	28.50	0	41,631	0.00%
2024/01/26	0	28.40	40.4	28.34	28.50	-40.4	42,284	-0.10%
2024/01/24	3.2	27.95	1	27.95	28.00	2.2	41,763	0.01%
2024/01/23	0	0.00	1.8	28.06	28.10	-1.8	41,710	0.00%
2024/01/22	1	28.05	6	28.06	28.20	-5	41,516	-0.01%
2024/01/19	2	27.80	0	0.00	27.90	2	41,418	0.00%
2024/01/18	0	0.00	4	27.79	27.85	-4	41,266	-0.01%
2024/01/17	13	27.55	9	27.61	27.55	4	40,993	0.01%
2024/01/16	0	0.00	17	27.91	27.95	-17	40,075	-0.04%
2024/01/15	0	0.00	10	28.20	28.15	-10	39,622	-0.03%
2024/01/12	0	28.10	30	28.08	28.05	-30	40,082	-0.07%
2024/01/11	0	28.30	2	28.25	28.35	-2	40,188	0.00%
2024/01/10	7	27.81	1	28.05	28.05	6	40,432	0.01%
2024/01/09	5	28.11	2	28.10	28.10	3	40,259	0.01%
2024/01/08	0	28.35	11	28.34	28.40	-11	40,118	-0.03%
2024/01/05	0	0.00	3	28.12	28.10	-3	39,708	-0.01%
2024/01/04	0	0.00	5	28.15	28.15	-5	39,981	-0.01%
2024/01/03	0	28.00	10	28.13	28.20	-10	40,301	-0.02%
2024/01/02	1	28.05	1	28.15	28.35	0	39,794	0.00%
2023/12/29	0	0.00	7	28.19	28.35	-7	39,694	-0.02%
2023/12/28	0	0.00	13	28.25	28.40	-13	40,119	-0.03%
2023/12/27	40	27.95	2	28.00	28.10	38	39,994	0.10%
2023/12/26	0	0.00	2	28.00	28.00	-2	39,736	-0.01%
2023/12/22	5	27.64	0	0.00	27.75	5	39,841	0.01%
2023/12/21	4	27.55	2	27.85	27.85	2	39,823	0.01%
2023/12/20	9	27.84	2	27.78	27.80	7	39,621	0.02%
2023/12/19	3	27.95	7	28.23	28.25	-4	39,245	-0.01%
2023/12/18	1	28.05	2	28.25	28.25	-1	39,215	0.00%
2023/12/15	4	28.16	7	28.19	28.15	-3	39,079	-0.01%
2023/12/14	2	28.35	29	28.37	28.45	-27	38,507	-0.07%
2023/12/13	2	27.95	16.5	27.88	27.95	-14.5	37,644	-0.04%
2023/12/12	2	27.50	10	27.56	27.60	-8	37,938	-0.02%
2023/12/11	5	27.30	0	0.00	27.40	5	37,935	0.01%
2023/12/08	0	0.00	30	27.42	27.50	-30	37,985	-0.08%
2023/12/07	9	26.77	6	26.97	26.85	3	37,292	0.01%
2023/12/06	0	0.00	15.1	27.02	27.10	-15.1	37,464	-0.04%
2023/12/05	6	26.63	41	26.60	26.75	-35	37,353	-0.09%
2023/12/04	5	26.90	3	26.92	26.90	2	37,050	0.01%
2023/12/01	6	26.95	4	27.00	26.95	2	36,998	0.01%
2023/11/30	1	26.95	2	27.00	27.35	-1	36,882	0.00%
2023/11/29	6	26.96	0	0.00	26.85	6	35,893	0.02%
2023/11/28	6	27.28	13	27.26	27.15	-7	35,403	-0.02%
2023/11/27	2	26.88	6.2	26.93	26.70	-4.2	35,110	-0.01%
2023/11/24	18	26.72	0	0.00	26.75	18	34,855	0.05%
2023/11/23	9	26.90	19	26.81	26.85	-10	34,580	-0.03%
2023/11/22	0	0.00	24.6	27.08	27.20	-24.6	34,138	-0.07%
2023/11/21	10	27.10	24	27.07	27.05	-14	33,878	-0.04%
2023/11/20	2	26.68	0	0.00	26.85	2	33,355	0.01%
2023/11/17	2	26.85	1	26.90	26.85	1	33,129	0.00%
2023/11/16	2	26.55	18	26.76	26.85	-16	33,127	-0.05%
2023/11/15	2	26.65	49	26.67	26.80	-47	32,938	-0.14%
2023/11/14	2	25.85	7	26.00	26.15	-5	32,064	-0.02%
2023/11/13	1	25.60	8	25.66	25.60	-7	32,148	-0.02%
2023/11/10	6	25.42	1.7	25.46	25.50	4.3	32,748	0.01%
2023/11/09	4	25.40	5	25.30	25.35	-1	33,119	0.00%
2023/11/08	2.2	25.11	0	0.00	25.10	2.2	33,673	0.01%
2023/11/07	0	0.00	5	25.10	25.15	-5	33,742	-0.01%
2023/11/06	3	25.32	4	25.34	25.30	-1	33,942	0.00%
2023/11/03	0	0.00	10	25.23	25.35	-10	34,020	-0.03%
2023/11/02	0	0.00	1	24.60	24.70	-1	33,840	0.00%
2023/11/01	0	0.00	3	24.40	24.35	-3	34,213	-0.01%
2023/10/31	4	24.32	1	24.25	24.35	3	35,314	0.01%
2023/10/30	1	24.40	5	24.26	24.35	-4	36,096	-0.01%
2023/10/27	3	24.50	10	24.55	24.60	-7	36,463	-0.02%
2023/10/26	4	24.43	0	0.00	24.35	4	36,899	0.01%
2023/10/24	2	24.40	1	24.35	24.45	1	36,657	0.00%
2023/10/23	59	24.40	0	0.00	24.35	59	36,617	0.16%
2023/10/20	4	24.48	0.1	24.43	24.65	3.9	36,642	0.01%
2023/10/19	6	24.88	0	0.00	24.85	6	36,495	0.02%
2023/10/18	2.1	24.95	0	0.00	25.15	2.1	36,784	0.01%
2023/10/17	0.1	25.25	0	0.00	25.15	0.1	36,806	0.00%
2023/10/16	0.1	25.20	4	25.15	25.35	-4	37,220	-0.01%
2023/10/13	1	25.00	5	25.10	25.15	-4	37,555	-0.01%
2023/10/12	2	24.80	3	25.12	25.20	-1	38,011	0.00%
2023/10/11	15	24.83	2.4	24.77	24.90	12.6	37,994	0.03%
2023/10/06	0	0.00	5	24.25	24.25	-5	37,359	-0.01%
2023/10/05	0	0.00	11	24.10	24.10	-11	37,413	-0.03%
2023/10/04	50.5	23.79	1	23.85	23.70	49.5	37,241	0.13%
2023/10/03	18.2	24.21	0	0.00	24.20	18.2	36,707	0.05%
2023/10/02	5	24.55	0	0.00	24.50	5	36,681	0.01%
2023/09/28	12	24.48	2	24.55	24.50	10	37,388	0.03%
2023/09/27	4	24.31	0	0.00	24.40	4	37,331	0.01%
2023/09/26	0.5	24.40	3.2	24.59	24.55	-2.7	37,243	-0.01%
2023/09/25	8.2	24.53	2	24.45	24.60	6.2	37,073	0.02%
2023/09/22	7	24.29	3	24.35	24.25	4	37,010	0.01%
2023/09/21	14.3	24.37	1	24.70	24.35	13.3	36,646	0.04%
2023/09/20	5	24.85	5.3	24.97	24.85	-0.3	36,037	0.00%
2023/09/19	5	25.00	3	24.97	24.95	2	35,721	0.01%
2023/09/18	0	0.00	18	24.78	24.95	-18	35,670	-0.05%
2023/09/15	3	24.63	5	24.75	24.85	-2	35,673	-0.01%
2023/09/14	0	0.00	43	24.86	25.00	-43	34,978	-0.12%
2023/09/13	0	0.00	6	24.37	24.70	-6	34,861	-0.02%
2023/09/12	0	0.00	10	24.32	24.35	-10	35,158	-0.03%
2023/09/11	2	24.25	12.1	24.14	24.25	-10	35,157	-0.03%
2023/09/08	2	24.05	5.1	24.01	24.05	-3	35,079	-0.01%
2023/09/07	9	23.57	0	0.00	23.60	9	35,101	0.03%
2023/09/06	5.6	23.76	2	23.83	23.65	3.6	35,328	0.01%
2023/09/05	2	23.90	11	24.00	24.00	-9	35,773	-0.03%
2023/09/04	0	23.95	0	0.00	23.95	0	35,972	0.00%
2023/09/01	0.1	23.90	0	0.00	23.80	0.1	36,246	0.00%
2023/08/31	8.1	23.73	0	0.00	23.85	8.1	36,367	0.02%
2023/08/30	1	23.90	0	0.00	23.90	1	36,238	0.00%
2023/08/29	4	23.85	6	23.94	24.00	-2	36,282	-0.01%
2023/08/28	0	0.00	1	23.70	23.80	-1	36,345	0.00%
2023/08/25	13.2	23.68	6	23.80	23.50	7.2	37,283	0.02%
2023/08/24	0	0.00	8.1	23.95	23.85	-8.1	37,333	-0.02%
2023/08/22	14	23.50	0	0.00	23.55	14	37,194	0.04%
2023/08/21	11	23.89	47.2	23.83	23.85	-36.2	36,888	-0.10%
2023/08/18	23.3	23.45	29.4	23.46	23.35	-6.1	36,736	-0.02%
2023/08/17	22.4	23.05	0	0.00	23.25	22.4	36,714	0.06%
2023/08/16	36	23.31	5	23.37	23.40	31	36,242	0.09%
2023/08/15	12	23.98	25.2	24.16	23.90	-13.2	35,831	-0.04%
2023/08/14	25.3	24.33	1	24.10	24.30	24.3	35,662	0.07%
2023/08/11	1	24.90	2	24.85	24.90	-1	35,686	0.00%
2023/08/10	2	24.65	9	24.77	24.90	-7	35,825	-0.02%
2023/08/09	31	24.65	0	0.00	24.80	31	35,631	0.09%
2023/08/08	8	24.53	0	0.00	24.60	8	35,307	0.02%
2023/08/07	4	24.71	12.1	24.61	24.60	-8.1	34,790	-0.02%
2023/08/04	23.1	24.76	6	24.63	24.60	17.1	34,284	0.05%
2023/08/02	26	26.03	26	26.05	26.15	0	33,138	0.00%
2023/08/01	5	26.10	3	26.15	26.25	2	32,438	0.01%
2023/07/31	3	26.33	2.2	26.35	26.25	0.8	31,924	0.00%
2023/07/28	14	26.34	2.1	26.26	26.35	11.9	31,380	0.04%
2023/07/27	4.1	26.59	0	0.00	26.60	4.1	31,388	0.01%
2023/07/26	0.2	26.46	28.4	26.49	26.50	-28.2	31,543	-0.09%
2023/07/25	1.3	26.36	0	26.25	26.35	1.3	31,479	0.00%
2023/07/24	27.1	26.11	5.2	26.05	26.10	21.9	31,318	0.07%
2023/07/21	2.2	26.44	20	26.40	26.45	-17.8	30,989	-0.06%
2023/07/20	0.2	26.20	6	26.13	26.20	-5.8	30,342	-0.02%
2023/07/19	0.1	26.10	0.1	26.05	26.05	0	29,714	0.00%
2023/07/18	15.1	26.08	10.5	26.19	26.25	4.6	29,118	0.02%
2023/07/17	7.2	25.97	25.1	25.95	26.15	-17.9	28,487	-0.06%
2023/07/14	0.3	25.25	2	25.15	25.40	-1.7	27,827	-0.01%
2023/07/13	7	25.06	0	0.00	24.90	7	27,228	0.03%
2023/07/12	0	25.05	22	25.10	25.15	-22	27,253	-0.08%
2023/07/11	0	24.85	14	24.89	24.95	-14	27,101	-0.05%
2023/07/10	1	24.40	0	0.00	24.50	1	27,102	0.00%
2023/07/07	3	24.18	0	0.00	24.60	3	27,058	0.01%
2023/07/06	30.2	24.54	3	24.45	24.50	27.2	27,061	0.10%
2023/07/05	0	0.00	3	25.00	24.95	-3	26,339	-0.01%
2023/07/04	0	0.00	20	24.95	24.85	-20	26,214	-0.08%
2023/07/03	0	25.00	3	25.05	25.10	-3	26,297	-0.01%
2023/06/30	0	0.00	5	25.10	24.85	-5	26,497	-0.02%
2023/06/28	3	24.70	0.3	24.75	25.00	2.7	26,495	0.01%
2023/06/27	4	24.85	0	0.00	24.75	4	26,487	0.02%
2023/06/26	0	0.00	5.4	25.15	24.95	-5.4	26,395	-0.02%
2023/06/21	2	24.95	1	25.00	25.10	1	26,351	0.00%
2023/06/20	0	0.00	5	24.95	25.05	-5	26,306	-0.02%
2023/06/16	1	24.75	2	24.65	24.55	-1	26,527	0.00%
2023/06/15	10	24.68	1	24.65	24.70	9	26,373	0.03%
2023/06/14	0.2	24.85	0	24.80	24.75	0.1	27,373	0.00%
2023/06/12	1	24.80	1	24.80	24.80	0	28,709	0.00%
2023/06/09	0	0.00	12	24.94	25.20	-12	29,323	-0.04%
2023/06/08	4	24.61	3	24.50	24.65	1	28,992	0.00%
2023/06/07	0	24.50	1	24.60	24.60	-1	29,102	0.00%
2023/06/06	0	0.00	5	24.49	24.45	-5	29,120	-0.02%
2023/06/05	11.2	24.55	0	0.00	24.45	11.2	29,340	0.04%
2023/06/02	1	24.35	0	0.00	24.30	1	29,560	0.00%
2023/06/01	0.1	24.35	15	24.30	24.30	-15	29,602	-0.05%
2023/05/30	0	0.00	1	24.55	24.50	-1	28,817	0.00%
2023/05/29	0	0.00	1.6	24.33	24.40	-1.6	28,781	-0.01%
2023/05/26	2	23.93	0	0.00	24.10	2	29,081	0.01%
2023/05/25	15.1	24.11	9.4	24.17	24.10	5.7	28,947	0.02%
2023/05/24	7.2	24.47	7	24.39	24.50	0.2	28,934	0.00%
2023/05/23	2	24.55	3.1	24.49	24.60	-1.1	28,789	0.00%
2023/05/22	7	24.52	23.3	24.56	24.55	-16.3	28,536	-0.06%
2023/05/19	1	24.20	22.1	24.24	24.40	-21.1	28,329	-0.07%
2023/05/18	7	24.01	20.4	24.09	24.10	-13.4	28,064	-0.05%
2023/05/17	9.1	23.76	23.3	23.86	23.80	-14.2	28,059	-0.05%
2023/05/16	8	23.53	15	23.46	23.55	-7	27,711	-0.03%
2023/05/15	1	23.20	1	23.15	23.35	0	27,531	0.00%
2023/05/12	4	23.21	1	23.10	23.10	3	27,525	0.01%
2023/05/11	4	23.30	4	23.30	23.30	0	27,439	0.00%
2023/05/10	7	23.29	3	23.22	23.30	4	27,382	0.01%
2023/05/09	2	23.30	7	23.26	23.30	-5	27,491	-0.02%
2023/05/08	1.1	23.21	43	23.24	23.35	-41.9	27,613	-0.15%
2023/05/05	9	23.02	28	23.02	23.05	-19	27,653	-0.07%
2023/05/04	2	23.00	14	23.05	23.10	-12	28,121	-0.04%
2023/05/03	20	22.95	12	22.94	22.95	8	28,317	0.03%
2023/05/02	16.1	22.84	21	22.77	22.90	-4.9	28,638	-0.02%
2023/04/28	1.1	22.50	10	22.58	22.60	-8.9	29,309	-0.03%
2023/04/27	13	22.44	3	22.35	22.40	10	29,437	0.03%
2023/04/26	0	0.00	2	22.35	22.45	-2	29,546	-0.01%
2023/04/25	2.1	22.40	7	22.49	22.35	-5	29,622	-0.02%
2023/04/24	7	22.41	7	22.45	22.45	0	29,609	0.00%
2023/04/21	4.1	22.30	8.1	22.35	22.30	-4.1	29,753	-0.01%
2023/04/20	3.2	22.33	2	22.30	22.35	1.2	29,896	0.00%
2023/04/19	1	22.45	13	22.42	22.45	-12	30,494	-0.04%
2023/04/18	19	22.43	4	22.44	22.40	15	30,543	0.05%
2023/04/17	0	22.50	2	22.50	22.50	-2	31,004	-0.01%
2023/04/14	0.3	22.28	27	22.41	22.50	-26.7	30,952	-0.09%
2023/04/13	10	22.26	256	22.25	22.30	-246	30,912	-0.80%	大賣/鉅額交易
2023/04/12	3	21.95	5.5	21.95	22.00	-2.5	30,712	-0.01%
2023/04/11	1.1	21.80	0	0.00	21.85	1.1	30,671	0.00%
2023/04/10	10.1	21.75	0	0.00	21.80	10.1	30,480	0.03%
2023/04/07	17	21.67	0	0.00	21.70	17	30,451	0.06%
2023/04/06	15	21.70	7	21.71	21.70	8	30,326	0.03%
2023/03/31	3.1	21.83	3	21.85	21.85	0.1	30,257	0.00%
2023/03/30	4	21.65	9	21.65	21.65	-5	30,650	-0.02%
2023/03/29	6	21.68	6	21.68	21.70	0	31,339	0.00%
2023/03/28	7	21.64	36	21.61	21.50	-29	32,113	-0.09%
2023/03/27	1	21.45	0	0.00	21.45	1	32,846	0.00%
2023/03/24	96	21.35	45	21.36	21.40	51	34,098	0.15%
2023/03/23	45	21.40	7	21.38	21.55	38	34,348	0.11%
2023/03/22	8.3	21.30	10	21.28	21.35	-1.7	34,662	0.00%
2023/03/21	60	21.06	18	21.01	21.05	42	34,799	0.12%
2023/03/20	49	20.82	7	20.79	21.00	42	34,685	0.12%
2023/03/17	108.9	20.91	46	20.96	20.85	62.9	34,460	0.18%	大買/
2023/03/16	93.8	21.01	36	21.05	20.90	57.8	33,537	0.17%
2023/03/15	25	21.73	5	21.60	21.55	20	33,106	0.06%
2023/03/14	54	21.81	0	0.00	21.70	54	33,006	0.16%
2023/03/13	44	22.16	42	22.21	22.20	2	32,321	0.01%
2023/03/10	61	22.29	11	22.33	22.25	50	32,225	0.16%
2023/03/09	5	22.61	0	0.00	22.50	5	32,297	0.02%
2023/03/08	3	22.58	3	22.65	22.75	0	33,172	0.00%
2023/03/06	0	22.60	0	0.00	22.55	0	33,101	0.00%
2023/03/03	2	22.43	0	0.00	22.40	2	33,055	0.01%
2023/03/02	10	22.54	0	0.00	22.55	10	33,368	0.03%
2023/03/01	7	22.63	0	0.00	22.70	7	34,039	0.02%
2023/02/24	4	22.78	3	22.95	22.75	1	34,090	0.00%
2023/02/23	1.7	22.82	20.7	22.88	22.85	-19.1	34,022	-0.06%
2023/02/22	6	22.58	3	22.75	22.80	3	34,302	0.01%
2023/02/21	9.2	22.75	3	22.90	22.80	6.2	34,319	0.02%
2023/02/20	0	0.00	10	22.90	22.95	-10	34,675	-0.03%
2023/02/17	6	22.73	3	22.80	22.75	3	35,011	0.01%
2023/02/16	11	22.69	6	22.73	22.70	5	35,347	0.01%
2023/02/15	15	22.63	3	22.70	22.55	12	35,906	0.03%
2023/02/14	1	22.85	277	22.95	22.90	-276	35,542	-0.78%	大賣/鉅額交易
2023/02/13	60	22.37	12	22.65	22.75	48	35,761	0.13%
2023/02/10	13	22.31	10	22.40	22.45	3	35,821	0.01%
2023/02/09	13	22.35	0	0.00	22.30	13	35,978	0.04%
2023/02/08	21	22.35	0	0.00	22.40	21	35,999	0.06%
2023/02/06	31.1	22.35	3	22.35	22.35	28.1	36,204	0.08%
2023/02/03	80	22.40	0	0.00	22.40	80	36,347	0.22%
2023/02/02	92	22.54	0	0.00	22.50	92	36,284	0.25%
2023/02/01	20.2	22.77	15	22.60	22.75	5.2	35,941	0.01%
2023/01/31	10.2	22.90	0	0.00	22.85	10.2	35,988	0.03%
2023/01/30	24	23.02	9	23.28	23.20	15	35,795	0.04%
2023/01/17	0	0.00	1	23.20	23.20	-1	35,026	0.00%
2023/01/16	2	23.10	1	23.20	23.05	1	35,085	0.00%
2023/01/13	2	22.90	0.7	22.90	22.80	1.3	35,071	0.00%
2023/01/12	11	22.91	0	0.00	22.90	11	35,746	0.03%
2023/01/11	0	0.00	1	23.15	23.10	-1	36,145	0.00%
2023/01/10	2	22.90	6	23.05	23.15	-4	36,281	-0.01%
2023/01/09	2	22.85	188	22.90	23.15	-186	36,241	-0.51%	大賣/鉅額交易
2023/01/06	0	0.00	14	22.61	22.60	-14	36,142	-0.04%
2023/01/05	0	0.00	13	22.50	22.60	-13	36,911	-0.04%
2023/01/04	0	0.00	8	22.35	22.35	-8	36,655	-0.02%
2022/12/30	0	0.00	1	22.25	22.10	-1	37,123	0.00%
2022/12/29	0	21.95	0	0.00	21.90	0	37,390	0.00%
2022/12/28	25	22.05	0	0.00	22.15	25	37,930	0.07%
2022/12/27	3	22.25	0	0.00	22.25	3	38,289	0.01%
2022/12/23	22	21.82	2.2	21.86	21.90	19.8	40,064	0.05%
2022/12/22	0.5	22.05	20.1	22.10	22.15	-19.7	40,898	-0.05%
2022/12/21	25.7	21.84	1	21.75	21.70	24.7	41,362	0.06%
2022/12/20	4	21.90	5	22.00	21.90	-1	41,361	0.00%
2022/12/19	103.2	22.13	50	22.05	22.05	53.2	40,751	0.13%	大買/
2022/12/16	42	22.36	2	22.65	22.25	40	40,189	0.10%
2022/12/15	35	22.75	0.2	22.85	22.75	34.8	39,518	0.09%
2022/12/14	103	22.90	108	23.05	22.90	-5	39,290	-0.01%	大買/大賣/
2022/12/13	0	0.00	10	23.05	22.70	-10	38,999	-0.03%
2022/12/12	0	0.00	10	22.95	22.90	-10	38,858	-0.03%
2022/12/09	17	22.64	1	22.70	22.70	16	39,501	0.04%
2022/12/08	8	22.79	9.2	22.86	22.80	-1.2	39,500	0.00%
2022/12/07	12	22.81	51	23.08	23.05	-39	39,805	-0.10%
2022/12/06	1.2	22.50	3	22.73	22.40	-1.9	39,379	0.00%
2022/12/05	1	22.80	11	22.95	22.75	-10	39,214	-0.03%
2022/12/02	15	22.55	0	0.00	22.50	15	39,140	0.04%
2022/12/01	28	22.69	10	23.01	22.60	18	39,480	0.05%
2022/11/30	12	23.13	415	23.15	23.00	-403	39,128	-1.03%	大賣/鉅額交易
2022/11/29	6	22.69	1	22.40	22.85	5	38,153	0.01%
2022/11/28	11	22.12	15	22.28	22.20	-4	37,723	-0.01%
2022/11/24	3	22.48	0	0.00	22.45	3	38,158	0.01%
2022/11/23	0	0.00	46	22.30	22.55	-46	38,123	-0.12%
2022/11/22	3	21.37	0	0.00	21.65	3	37,540	0.01%
2022/11/21	3.1	21.30	1	21.40	21.40	2.1	37,520	0.01%
2022/11/18	11	21.43	1	21.50	21.40	10	37,471	0.03%
2022/11/17	15	21.63	1	21.60	21.65	14	37,576	0.04%
2022/11/16	5	21.71	9	21.84	21.80	-4	37,739	-0.01%
2022/11/15	0	0.00	4	21.90	22.00	-4	37,538	-0.01%
2022/11/14	4	21.90	3	21.95	21.70	1	37,461	0.00%
2022/11/11	0	0.00	19	21.75	21.85	-19	37,305	-0.05%
2022/11/09	13	21.00	10	21.18	21.20	3	37,240	0.01%
2022/11/07	2	21.15	9	21.33	21.45	-7	36,762	-0.02%
2022/11/04	0	0.00	5	20.55	20.90	-5	36,886	-0.01%
2022/11/03	9	20.58	1	20.65	20.55	8	37,187	0.02%
2022/11/02	0	20.95	0	0.00	20.85	0	37,302	0.00%
2022/11/01	1	21.00	31	21.00	21.10	-30	37,236	-0.08%
2022/10/31	0.4	20.64	0.2	20.55	20.40	0.2	37,321	0.00%
2022/10/28	0	0.00	2	20.65	20.55	-2	37,268	-0.01%
2022/10/27	0	0.00	2	20.63	20.55	-2	37,391	-0.01%
2022/10/26	5.2	20.36	13	20.39	20.35	-7.8	37,477	-0.02%
2022/10/25	0	0.00	2	20.00	20.00	-2	37,284	-0.01%
2022/10/24	9.2	19.95	10	20.20	19.90	-0.8	37,507	0.00%
2022/10/21	1	19.95	1.2	19.95	20.00	-0.2	37,362	0.00%
2022/10/20	12.2	19.52	12.1	19.73	19.70	0.1	37,386	0.00%
2022/10/19	5	19.95	0	0.00	19.90	5	36,856	0.01%
2022/10/18	0.5	20.05	1	20.10	20.10	-0.5	36,666	0.00%
2022/10/17	4	19.66	13	19.73	19.80	-9	36,799	-0.02%
2022/10/14	15.1	19.87	0	0.00	19.80	15.1	37,156	0.04%
2022/10/13	34.2	19.75	10.4	19.70	19.65	23.8	37,479	0.06%
2022/10/12	2	20.20	0.1	20.20	20.25	1.9	37,051	0.01%
2022/10/11	10.2	20.12	9	20.15	20.10	1.2	37,553	0.00%
2022/10/07	24	20.45	0	0.00	20.45	24	37,778	0.06%
2022/10/06	0	0.00	2	20.65	20.60	-2	38,698	-0.01%
2022/10/05	12	20.63	3.1	20.67	20.50	8.9	39,600	0.02%
2022/10/04	2.8	20.20	2	20.15	20.15	0.8	39,489	0.00%
2022/10/03	11.3	19.79	0.2	19.85	19.70	11.1	39,279	0.03%
2022/09/30	41.3	19.81	10	19.85	19.85	31.3	39,035	0.08%
2022/09/29	38.3	20.13	7	20.35	20.05	31.3	38,420	0.08%
2022/09/28	25.2	20.35	8.1	20.22	20.10	17.1	38,398	0.04%
2022/09/27	33.2	20.83	0	0.00	20.75	33.2	37,734	0.09%
2022/09/26	1	21.35	1	21.30	21.25	0	37,481	0.00%
2022/09/23	10	21.45	8	21.65	21.65	2	38,139	0.01%
2022/09/22	36.2	21.71	26	21.65	21.60	10.2	38,352	0.03%
2022/09/21	38	22.06	10	22.10	22.05	28	38,110	0.07%
2022/09/20	12	22.15	0	0.00	22.20	12	38,087	0.03%
2022/09/19	15	22.16	5	22.35	22.15	10	38,054	0.03%
2022/09/16	65	22.22	5	22.30	22.10	60	37,980	0.16%
2022/09/15	18	22.28	10	22.28	22.30	8	37,330	0.02%
2022/09/14	38.1	22.37	9	22.46	22.30	29.1	37,527	0.08%
2022/09/13	29.1	22.80	0	0.00	22.75	29.1	37,514	0.08%
2022/09/12	15	22.97	0	0.00	22.90	15	37,684	0.04%
2022/09/08	3	22.83	0	0.00	22.90	3	38,143	0.01%
2022/09/07	235	22.95	0	0.00	22.80	235	38,832	0.61%	大買/鉅額交易
2022/09/06	0	0.00	100	23.45	23.40	-100	38,851	-0.26%
2022/09/05	100	23.16	10	23.20	23.25	90	39,338	0.23%
2022/09/02	5	22.99	7	22.97	22.90	-2	39,793	-0.01%
2022/09/01	9.2	23.00	0	0.00	23.05	9.2	40,102	0.02%
2022/08/31	3	23.40	1	23.45	23.50	2	40,481	0.00%
2022/08/30	6	23.34	0	23.35	23.25	6	40,094	0.02%
2022/08/29	1	23.55	6	23.46	23.50	-5	39,792	-0.01%
2022/08/26	12	23.92	0	0.00	23.85	12	39,689	0.03%
2022/08/25	7	23.81	5.3	23.80	23.75	1.7	39,795	0.00%
2022/08/24	12	23.57	0	0.00	23.45	12	39,974	0.03%
2022/08/23	4.2	23.95	0	0.00	23.80	4.2	43,093	0.01%
2022/08/22	1	24.30	0	0.00	24.35	1	44,016	0.00%
2022/08/19	0	0.00	5	24.59	24.60	-5	44,991	-0.01%
2022/08/18	0	0.00	3	24.67	24.45	-3	45,094	-0.01%
2022/08/17	3	24.80	0.2	24.90	24.90	2.8	45,265	0.01%
2022/08/16	0	0.00	3.7	24.48	24.55	-3.7	45,351	-0.01%
2022/08/15	1.1	24.25	4	24.30	24.25	-2.9	45,511	-0.01%
2022/08/12	1	24.05	0.1	24.15	24.10	0.9	45,862	0.00%
2022/08/11	0	0.00	6	24.02	24.05	-6	46,417	-0.01%
2022/08/10	4	23.65	3	23.65	23.55	1	46,625	0.00%
2022/08/09	0	0.00	10	23.25	23.30	-10	46,849	-0.02%
2022/08/08	1	23.05	9	23.10	23.10	-8	47,093	-0.02%
2022/08/05	1	22.70	74	22.66	23.00	-73	47,952	-0.15%
2022/08/04	11	22.16	5	22.26	22.25	6	48,357	0.01%
2022/08/03	74	22.36	0	0.00	22.30	74	48,627	0.15%
2022/08/02	17	22.41	10	22.50	22.45	7	49,045	0.01%
2022/08/01	0.7	23.00	0	0.00	22.95	0.7	49,276	0.00%
2022/07/29	4	22.90	5	23.25	22.95	-1	49,904	0.00%
2022/07/28	0	0.00	1	23.10	23.20	-1	50,145	0.00%
2022/07/27	1	22.85	0	0.00	22.95	1	50,004	0.00%
2022/07/25	6	22.77	1	22.75	22.70	5	50,025	0.01%
2022/07/22	6	22.71	65.1	22.65	22.75	-59.1	50,265	-0.12%
2022/07/21	7	22.26	34	22.43	22.65	-27	50,606	-0.05%
2022/07/20	6.3	22.33	5.2	22.67	22.25	1.1	50,794	0.00%
2022/07/19	21	22.20	3	22.30	22.20	18	50,687	0.04%
2022/07/18	1.1	22.13	30	22.13	22.30	-28.9	51,013	-0.06%
2022/07/15	41.3	21.88	0	0.00	21.80	41.3	50,644	0.08%
2022/07/14	40	22.23	0	0.00	22.25	40	50,425	0.08%
2022/07/13	14	23.24	1	23.50	23.45	13	49,828	0.03%
2022/07/12	1.1	23.07	0	0.00	22.95	1.1	49,189	0.00%
2022/07/11	1	23.70	10	23.80	23.65	-9	49,079	-0.02%
2022/07/08	56	23.94	13	24.04	23.85	43	49,584	0.09%
2022/07/07	7	23.76	6	23.65	23.70	1	49,762	0.00%
2022/07/06	19	23.72	0	0.00	23.50	19	50,021	0.04%
2022/07/05	7.1	24.42	3	24.65	24.30	4.1	49,644	0.01%
2022/07/04	8	24.27	1	24.20	24.30	7	49,813	0.01%
2022/07/01	6	24.66	5	24.40	24.60	1	51,056	0.00%
2022/06/30	11.2	25.19	0	0.00	25.10	11.2	51,643	0.02%
2022/06/29	1	25.80	0	0.00	25.80	1	51,917	0.00%
2022/06/28	3	25.82	0	0.00	25.80	3	52,170	0.01%
2022/06/27	4	26.30	7	26.34	26.20	-3	52,607	-0.01%
2022/06/24	0.1	26.05	12	26.27	26.30	-11.9	52,432	-0.02%
2022/06/23	2	25.80	1	26.20	26.05	1	52,483	0.00%
2022/06/22	6	26.11	2	26.10	26.05	4	52,405	0.01%
2022/06/21	2	26.35	5	26.39	26.45	-3	52,380	-0.01%
2022/06/20	3.6	25.78	5	26.15	25.50	-1.5	52,656	0.00%
2022/06/17	1	26.05	1	26.00	26.00	0	52,494	0.00%
2022/06/16	0	0.00	20	26.78	26.60	-20	52,312	-0.04%
2022/06/15	6	26.18	44	26.16	26.30	-38	52,759	-0.07%
2022/06/14	0.3	25.98	1.4	25.91	26.00	-1.1	53,021	0.00%
2022/06/13	25.4	25.52	0	0.00	25.55	25.4	52,770	0.05%
2022/06/10	5	25.79	10.1	25.75	26.00	-5.1	52,499	-0.01%
2022/06/09	42.2	26.02	0	0.00	25.85	42.2	52,248	0.08%
2022/06/08	0	0.00	20	26.85	26.75	-20	51,486	-0.04%
2022/06/07	12	26.59	2	26.60	26.55	10	51,853	0.02%
2022/06/06	0	26.85	26	26.71	26.85	-26	52,387	-0.05%
2022/06/01	87	26.66	24	26.77	26.55	63	54,359	0.12%
2022/05/31	62	26.39	21.4	26.55	27.15	40.6	54,651	0.07%
2022/05/30	11.1	26.92	45.1	26.59	27.10	-34	51,544	-0.07%
2022/05/27	5	26.29	11.2	26.27	26.60	-6.2	50,778	-0.01%
2022/05/26	23	25.31	4	25.51	25.30	19	50,891	0.04%
2022/05/25	35.1	25.38	16	25.48	25.35	19.1	51,632	0.04%
2022/05/24	20.2	25.58	1.1	25.65	25.55	19.1	52,700	0.04%
2022/05/23	5	25.65	0	0.00	25.45	5	52,523	0.01%
2022/05/20	9.1	25.32	1	25.45	25.45	8.1	52,738	0.02%
2022/05/19	10.1	25.32	8	25.41	25.30	2.1	52,434	0.00%
2022/05/18	10	25.68	5.1	25.81	26.10	4.9	51,969	0.01%
2022/05/17	3	25.70	1	25.50	25.50	2	52,002	0.00%
2022/05/16	7.1	25.51	5	25.95	25.70	2.1	52,112	0.00%
2022/05/13	13.3	25.81	2	25.90	25.80	11.3	51,999	0.02%
2022/05/12	14.2	26.24	5	26.05	26.05	9.2	51,405	0.02%
2022/05/11	8.7	27.03	0	0.00	27.10	8.7	51,084	0.02%
2022/05/10	3	27.50	1	27.60	27.55	2	51,342	0.00%
2022/05/09	13.2	27.41	2	27.33	27.30	11.2	51,224	0.02%
2022/05/06	4.5	27.59	16.5	27.52	28.00	-12	51,525	-0.02%
2022/05/05	16.3	28.20	10.5	28.06	28.05	5.8	52,080	0.01%
2022/05/04	0	0.00	3	28.88	28.90	-3	51,753	-0.01%
2022/05/03	3	28.80	2	28.90	28.75	1	52,196	0.00%
2022/04/29	0.5	29.05	1.8	29.06	29.25	-1.2	52,517	0.00%
2022/04/28	2.3	28.65	15.3	28.63	29.00	-12.9	52,771	-0.02%
2022/04/27	8.4	29.01	12	29.03	28.90	-3.6	52,740	-0.01%
2022/04/26	2	29.55	9	29.51	29.70	-7	52,882	-0.01%
2022/04/25	154.3	29.05	161	29.18	29.10	-6.7	52,663	-0.01%	大買/大賣/
2022/04/22	10	29.18	2	29.20	29.45	8	52,476	0.02%
2022/04/21	17.7	28.66	0	0.00	28.75	17.7	52,787	0.03%
2022/04/20	5	29.11	2	29.05	29.20	3	54,276	0.01%
2022/04/19	3	28.90	11	28.94	28.95	-8	54,643	-0.01%
2022/04/18	20.4	28.65	13	28.74	28.75	7.4	55,421	0.01%
2022/04/15	12	29.36	1	29.10	29.35	11	55,161	0.02%
2022/04/14	37.1	29.79	21.4	29.51	29.45	15.7	55,199	0.03%
2022/04/13	77.1	30.30	2.5	30.38	30.35	74.7	54,960	0.14%
2022/04/12	88.1	30.57	7.4	30.63	30.70	80.7	54,588	0.15%
2022/04/11	74	30.55	12	30.52	30.45	62	54,014	0.11%
2022/04/08	71	30.23	9	30.43	30.50	62	53,483	0.12%
2022/04/07	26.2	30.50	68	30.55	30.35	-41.8	52,910	-0.08%
2022/04/06	19	30.02	29	30.07	30.15	-10	51,305	-0.02%
2022/04/01	12.1	29.68	18.1	29.77	29.85	-6	49,861	-0.01%
2022/03/31	10	29.15	10	29.36	29.40	0	49,092	0.00%
2022/03/30	0	0.00	9	29.08	29.00	-9	48,418	-0.02%
2022/03/29	1.5	28.80	2	28.80	28.80	-0.5	47,964	0.00%
2022/03/28	7	28.51	3	28.53	29.00	4	48,207	0.01%
2022/03/25	4	28.89	2	29.00	29.00	2	48,151	0.00%
2022/03/24	15	29.13	23	29.06	29.15	-8	48,056	-0.02%
2022/03/23	7	29.02	22.2	29.05	29.20	-15.2	48,030	-0.03%
2022/03/22	2	28.45	10.2	28.38	28.55	-8.2	47,386	-0.02%
2022/03/21	0	0.00	16	28.44	28.30	-16	47,093	-0.03%
2022/03/18	8	28.10	23	28.36	28.15	-15	46,789	-0.03%
2022/03/17	3	27.58	7	27.97	27.60	-4	45,712	-0.01%
2022/03/16	3	26.75	5	26.87	26.95	-2	45,111	0.00%
2022/03/15	1	26.80	10	26.65	26.60	-9	44,878	-0.02%
2022/03/14	1	26.60	15	26.78	26.80	-14	45,252	-0.03%
2022/03/11	0	26.60	3	26.55	26.50	-3	45,719	-0.01%
2022/03/10	2.4	26.66	4	26.76	26.80	-1.6	45,980	0.00%
2022/03/09	7	25.93	9	25.98	25.75	-2	46,095	0.00%
2022/03/08	15.1	25.78	18	25.76	25.60	-2.9	45,964	-0.01%
2022/03/07	46.3	26.14	6	26.02	26.25	40.3	45,170	0.09%
2022/03/04	31	27.43	1	27.35	27.35	30	44,605	0.07%
2022/03/03	0	0.00	11	27.95	27.95	-11	44,184	-0.02%
2022/03/02	3	27.95	7	27.81	27.95	-4	44,067	-0.01%
2022/03/01	6	27.66	14	27.61	27.75	-8	44,046	-0.02%
2022/02/25	55	26.63	12	26.91	27.15	43	43,248	0.10%
2022/02/24	45	26.94	10	26.88	26.90	35	42,362	0.08%
2022/02/23	2	27.60	12	27.70	27.80	-10	40,992	-0.02%
2022/02/22	23.3	27.84	8	27.78	27.85	15.3	41,082	0.04%
2022/02/21	3	28.15	6	28.13	28.35	-3	40,847	-0.01%
2022/02/18	6.2	28.33	5	28.44	28.35	1.2	41,144	0.00%
2022/02/17	0	28.40	0	0.00	28.45	0	41,111	0.00%
2022/02/16	1	28.40	12	28.25	28.20	-11	40,784	-0.03%
2022/02/15	41	28.27	0	0.00	28.15	41	40,242	0.10%
2022/02/14	7.1	28.52	10	28.50	28.65	-2.9	39,948	-0.01%
2022/02/11	0.6	28.75	0	0.00	28.85	0.6	39,558	0.00%
2022/02/10	8.2	28.54	8.3	28.59	28.85	-0.2	39,375	0.00%
2022/02/09	2	28.78	2.2	28.80	28.90	-0.2	38,799	0.00%
2022/02/08	7	28.64	8	28.65	28.70	-1	38,318	0.00%
2022/02/07	4	28.34	55.6	28.31	28.50	-51.6	37,643	-0.14%
2022/01/26	5.1	27.45	17	27.52	27.60	-12	36,413	-0.03%
2022/01/25	14	27.12	0	0.00	27.25	14	36,212	0.04%
2022/01/24	6.1	27.00	623	27.02	27.50	-617	35,877	-1.72%	大賣/鉅額交易
2022/01/21	9	27.20	34.1	27.30	27.40	-25.1	35,482	-0.07%
2022/01/20	8	27.60	110	27.43	27.70	-102	34,989	-0.29%	大賣/鉅額交易
2022/01/19	30.1	27.96	2	27.85	27.80	28.1	34,687	0.08%
2022/01/18	29	27.96	4.1	27.94	27.90	24.9	34,083	0.07%
2022/01/17	6.1	27.72	117	27.71	27.80	-110.9	33,806	-0.33%	大賣/鉅額交易
2022/01/14	19	27.86	1.1	27.75	27.90	17.9	33,758	0.05%
2022/01/13	217.5	28.32	65.2	28.07	28.45	152.3	33,519	0.45%	大買/鉅額交易
2022/01/12	11.5	27.53	21	27.47	27.40	-9.5	32,036	-0.03%
2022/01/11	13.2	27.01	68.3	27.01	27.40	-55.1	31,414	-0.18%
2022/01/10	0.1	26.25	4	26.33	26.40	-4	30,637	-0.01%
2022/01/07	6	26.28	30	26.29	26.30	-24	30,625	-0.08%
2022/01/06	5	26.22	2.1	26.10	26.20	2.9	30,273	0.01%
2022/01/05	0	0.00	4	25.86	26.05	-4	29,814	-0.01%
2022/01/04	1.1	25.80	0.1	25.85	25.95	1	29,971	0.00%
2022/01/03	2	25.75	17	25.92	25.75	-15	29,966	-0.05%
2021/12/30	11	26.00	3	26.05	25.95	8	30,503	0.03%
2021/12/29	4.1	25.93	0.6	26.00	26.10	3.5	30,879	0.01%
2021/12/28	2	25.90	2	25.95	25.95	0	31,034	0.00%
2021/12/27	2	25.85	1.2	25.85	25.80	0.8	31,043	0.00%
2021/12/23	3	25.78	0	0.00	25.90	3	31,987	0.01%
2021/12/22	0	0.00	1.3	25.89	25.80	-1.3	32,059	0.00%
2021/12/21	2	25.70	34	25.49	25.65	-32	32,072	-0.10%
2021/12/20	7.2	25.32	32	25.43	25.35	-24.8	32,028	-0.08%
2021/12/17	9	25.71	13	25.80	25.60	-4	32,276	-0.01%
2021/12/16	3	25.43	10	25.35	25.50	-7	32,351	-0.02%
2021/12/15	4	25.40	0	0.00	25.35	4	32,803	0.01%
2021/12/14	17	25.40	14.2	25.44	25.55	2.8	33,573	0.01%
2021/12/13	5.1	25.70	3	25.85	25.85	2.1	34,321	0.01%
2021/12/10	0	0.00	28	25.96	25.95	-28	34,337	-0.08%
2021/12/09	7	25.70	41	25.85	25.90	-34	34,485	-0.10%
2021/12/08	1	25.85	23	25.86	25.95	-22	34,539	-0.06%
2021/12/07	6	25.67	30	25.68	26.00	-24	33,932	-0.07%
2021/12/06	1	25.25	11	25.25	25.45	-10	33,351	-0.03%
2021/12/03	3	24.98	28.2	24.99	25.20	-25.2	33,150	-0.08%
2021/12/02	2.2	24.66	12	24.87	25.00	-9.8	32,490	-0.03%
2021/12/01	0	0.00	6	24.77	24.85	-6	31,937	-0.02%
2021/11/30	2.1	24.50	0	0.00	24.40	2.1	31,777	0.01%
2021/11/29	13	24.30	7	24.24	24.30	6	31,012	0.02%
2021/11/26	1	24.60	3	24.67	24.70	-2	30,927	-0.01%
2021/11/25	1.2	24.80	0	0.00	24.95	1.2	31,206	0.00%
2021/11/24	1.2	24.80	5	24.85	24.80	-3.8	31,106	-0.01%
2021/11/22	1	24.40	3.3	24.37	24.40	-2.3	31,119	-0.01%
2021/11/19	6	24.38	11	24.32	24.25	-5	31,263	-0.02%
2021/11/18	8.1	24.78	10	24.75	24.75	-2	31,198	-0.01%
2021/11/17	16	24.36	6	24.38	24.45	10	31,080	0.03%
2021/11/16	15	23.99	10	24.03	24.05	5	30,878	0.02%
2021/11/15	0	0.00	20	23.95	24.00	-20	31,057	-0.06%
2021/11/12	110.8	23.69	5	23.65	23.70	105.8	30,892	0.34%	大買/鉅額交易
2021/11/11	0	0.00	7	23.50	23.60	-7	31,098	-0.02%
2021/11/10	2	23.50	1.5	23.48	23.55	0.5	32,063	0.00%
2021/11/09	3	23.60	12	23.50	23.55	-9	33,086	-0.03%
2021/11/08	1	23.35	1.7	23.32	23.40	-0.7	33,500	0.00%
2021/11/05	11	23.15	0	0.00	23.20	11	33,717	0.03%
2021/11/04	0.7	23.25	14	23.49	23.25	-13.4	33,798	-0.04%
2021/11/03	1	23.20	5	23.20	23.35	-4	33,795	-0.01%
2021/11/02	0	0.00	2	23.25	23.10	-2	34,050	-0.01%
2021/11/01	2	23.05	0	0.00	23.05	2	34,278	0.01%
2021/10/29	0	0.00	0.2	23.20	23.20	-0.2	34,215	0.00%
2021/10/28	2.3	23.28	5	23.33	23.40	-2.7	34,225	-0.01%
2021/10/27	1.1	23.40	1	23.40	23.40	0.1	34,355	0.00%
2021/10/26	100	23.65	2	23.60	23.55	98	34,437	0.28%
2021/10/22	200	23.50	2.1	23.52	23.55	197.9	34,316	0.58%	大買/鉅額交易
2021/10/21	200	23.25	10	23.31	23.40	190	33,922	0.56%	大買/鉅額交易
2021/10/20	0	0.00	3	23.05	23.00	-3	33,272	-0.01%
2021/10/18	0	0.00	1	23.10	23.05	-1	32,921	0.00%
2021/10/15	1	23.00	0.7	23.00	23.00	0.3	32,613	0.00%
2021/10/14	2	22.88	0	0.00	22.95	2	32,692	0.01%
2021/10/13	5.1	22.75	0	0.00	22.85	5.1	32,941	0.02%
2021/10/12	0.1	22.70	20	22.73	22.90	-20	33,807	-0.06%
2021/10/08	1	22.90	1	22.85	22.90	0	33,738	0.00%
2021/10/07	10	22.85	2	22.95	22.85	8	33,870	0.02%
2021/10/05	1	22.30	11	22.40	22.45	-10	33,576	-0.03%
2021/10/04	1.2	22.33	4	22.45	22.40	-2.8	33,626	-0.01%
2021/10/01	20	22.48	10	22.50	22.50	10	33,881	0.03%
2021/09/30	2	22.90	3	22.77	22.90	-1	33,630	0.00%
2021/09/29	0	0.00	5	22.58	22.75	-5	33,470	-0.01%
2021/09/28	10	22.75	15	22.85	22.90	-5	33,327	-0.02%
2021/09/27	10	22.70	2	22.75	22.75	8	33,111	0.02%
2021/09/24	0.8	22.80	0	0.00	22.80	0.8	33,140	0.00%
2021/09/23	1	22.70	0	0.00	22.95	1	33,035	0.00%
2021/09/22	12	22.51	8	22.64	22.60	4	32,828	0.01%
2021/09/17	17	23.25	7	23.34	23.00	10	32,216	0.03%
2021/09/16	4	23.43	24	23.33	23.40	-20	31,654	-0.06%
2021/09/15	1.5	22.95	0	0.00	23.00	1.5	30,744	0.00%
2021/09/14	0	0.00	5	22.95	23.00	-5	30,609	-0.02%
2021/09/13	0	0.00	6	22.99	23.00	-6	30,470	-0.02%
2021/09/10	0	0.00	6	22.95	22.95	-6	30,734	-0.02%
2021/09/09	1	22.80	0.2	22.85	22.85	0.8	31,186	0.00%
2021/09/08	2	22.88	28.2	22.92	22.90	-26.2	31,342	-0.08%
2021/09/07	2	22.80	2	22.80	22.85	0	31,339	0.00%
2021/09/06	0	0.00	8.2	22.80	22.85	-8.2	31,468	-0.03%
2021/09/03	0	0.00	6.3	22.79	22.85	-6.3	31,466	-0.02%
2021/09/02	40.6	22.65	1.3	22.62	22.70	39.3	31,484	0.12%
2021/09/01	3	22.92	0	0.00	23.00	3	31,489	0.01%
2021/08/31	4	22.93	37	22.94	23.00	-33	31,304	-0.11%
2021/08/30	9.9	22.78	1	22.75	22.90	8.9	30,826	0.03%
2021/08/27	10	22.60	1	22.70	22.75	9	30,851	0.03%
2021/08/26	2	22.15	3	22.23	22.40	-1	30,525	0.00%
2021/08/25	1	22.20	4	22.15	22.30	-3	30,608	-0.01%
2021/08/24	1	21.90	6	21.60	22.00	-5	30,324	-0.02%
2021/08/23	0	0.00	31	21.46	21.45	-31	30,290	-0.10%
2021/08/20	171	21.12	158	21.30	21.15	13	30,598	0.04%	大買/大賣/
2021/08/19	25.1	21.30	0	0.00	21.35	25.1	31,913	0.08%
2021/08/18	1	21.55	1	21.60	21.60	0	31,640	0.00%
2021/08/17	9	21.42	18	21.44	21.60	-9	32,363	-0.03%
2021/08/16	31.5	21.37	17	21.27	21.40	14.5	32,290	0.05%
2021/08/13	38	22.85	124	22.82	22.80	-86	32,099	-0.27%	大賣/
2021/08/12	1	22.95	0	0.00	22.90	1	31,613	0.00%
2021/08/11	4	23.00	3	23.00	23.00	1	31,314	0.00%
2021/08/10	24	23.00	1	23.00	23.00	23	31,564	0.07%
2021/08/09	1	23.00	1	23.05	23.10	0	32,212	0.00%
2021/08/06	11	23.07	1	23.05	23.10	10	32,486	0.03%
2021/08/05	0	0.00	20	23.10	23.10	-20	33,171	-0.06%
2021/08/04	2.5	23.04	0	0.00	23.00	2.5	35,359	0.01%
2021/08/02	0	0.00	32	23.05	23.10	-32	38,154	-0.08%
2021/07/30	5	22.77	0	0.00	22.85	5	38,287	0.01%
2021/07/29	5	22.85	0	0.00	22.80	5	38,669	0.01%
2021/07/28	7	22.66	0	22.75	22.75	7	39,014	0.02%
2021/07/26	0	0.00	5	23.05	22.90	-5	40,148	-0.01%
2021/07/23	2	22.95	0	0.00	23.00	2	40,400	0.00%
2021/07/22	2	22.85	0	0.00	22.85	2	40,669	0.00%
2021/07/21	18	22.63	11	22.70	22.70	7	41,004	0.02%
2021/07/20	6	22.69	0.4	22.70	22.65	5.6	41,527	0.01%
2021/07/19	12	22.94	2	23.00	23.00	10	41,459	0.02%
2021/07/16	10	22.85	78.7	22.88	23.05	-68.7	41,699	-0.16%
2021/07/15	53.3	22.65	0	0.00	22.75	53.3	41,161	0.13%
2021/07/14	10	22.63	0	0.00	22.70	10	41,478	0.02%
2021/07/13	2	22.70	1	22.80	22.70	1	42,089	0.00%
2021/07/12	23	22.73	11	22.75	22.65	12	41,905	0.03%
2021/07/09	4.7	22.65	1	22.65	22.70	3.7	41,888	0.01%
2021/07/08	17	22.84	6.3	22.83	22.85	10.7	41,757	0.03%
2021/07/07	6	22.63	3	22.62	22.65	3	41,843	0.01%
2021/07/06	3	22.55	0	0.00	22.60	3	41,746	0.01%
2021/07/05	11	22.45	0	0.00	22.50	11	41,750	0.03%
2021/07/02	0.8	22.55	0	0.00	22.40	0.8	41,755	0.00%
2021/07/01	2	22.50	0	0.00	22.55	2	41,913	0.00%
2021/06/30	5	22.60	17	22.70	22.70	-12	41,894	-0.03%
2021/06/29	3	22.48	0.5	22.55	22.60	2.5	41,824	0.01%
2021/06/28	1	22.80	6	22.77	22.65	-5	42,026	-0.01%
2021/06/25	1	22.55	3.9	22.73	22.75	-2.9	42,487	-0.01%
2021/06/24	1	22.50	0	0.00	22.55	1	42,451	0.00%
2021/06/23	0.5	22.35	12	22.49	22.55	-11.5	42,846	-0.03%
2021/06/22	6	22.28	2.8	22.32	22.30	3.2	43,399	0.01%
2021/06/21	1.1	22.15	6	22.13	22.25	-4.9	43,413	-0.01%
2021/06/18	7.2	22.17	0.1	22.30	22.15	7.2	43,304	0.02%
2021/06/17	3	22.22	0	0.00	22.30	3	42,894	0.01%
2021/06/16	2	22.25	4.6	22.29	22.40	-2.6	43,429	-0.01%
2021/06/15	2	22.38	3	22.35	22.40	-1	43,528	0.00%
2021/06/11	0	0.00	10	22.40	22.50	-10	44,044	-0.02%
2021/06/10	4	22.36	24.1	22.35	22.50	-20.1	44,798	-0.04%
2021/06/09	6	22.39	0	0.00	22.45	6	45,733	0.01%
2021/06/08	1	22.45	3	22.55	22.55	-2	46,197	0.00%
2021/06/07	16.1	22.43	0	0.00	22.55	16.1	47,083	0.03%
2021/06/04	7	22.54	0	0.00	22.75	7	47,616	0.01%
2021/06/03	12	22.84	13	22.95	22.90	-1	48,813	0.00%
2021/06/02	0	0.00	4.2	22.87	22.95	-4.2	49,204	-0.01%
2021/06/01	0	0.00	2	22.95	23.00	-2	49,151	0.00%
2021/05/31	1	23.00	3	23.10	23.05	-2	49,478	0.00%
2021/05/28	1.1	22.85	111	23.00	23.00	-109.9	49,540	-0.22%	大賣/鉅額交易
2021/05/27	18	22.45	0	0.00	22.40	18	49,248	0.04%
2021/05/26	1	22.85	2.2	23.01	23.00	-1.2	49,174	0.00%
2021/05/25	0.5	22.85	53.1	23.07	22.85	-52.6	49,644	-0.11%
2021/05/24	5	22.30	2	22.38	22.50	3	49,453	0.01%
2021/05/21	33	22.65	9.2	22.85	22.60	23.8	49,918	0.05%
2021/05/20	0	0.00	4	22.20	22.30	-4	49,372	-0.01%
2021/05/19	2	22.40	2	22.30	22.25	0	49,423	0.00%
2021/05/18	4	22.35	31	22.16	22.50	-27	50,016	-0.05%
2021/05/17	18	21.27	18	21.40	21.55	0	50,600	0.00%
2021/05/14	8.1	22.09	16.8	21.92	22.00	-8.7	49,939	-0.02%
2021/05/13	25.2	22.10	40	22.05	22.05	-14.8	49,359	-0.03%
2021/05/12	27.4	22.12	35	23.01	22.35	-7.6	48,528	-0.02%
2021/05/11	10.5	23.67	15	23.91	23.65	-4.5	46,106	-0.01%
2021/05/10	50.8	23.53	90	23.59	23.95	-39.2	44,550	-0.09%
2021/05/07	6.5	23.00	5	23.05	23.10	1.5	43,845	0.00%
2021/05/06	2	22.90	46	22.82	23.00	-44	43,925	-0.10%
2021/05/05	2	22.38	2	22.38	22.50	0	43,415	0.00%
2021/05/04	17	22.33	37	22.35	22.35	-20	43,236	-0.05%
2021/05/03	12	22.66	15	22.65	22.75	-3	42,924	-0.01%
2021/04/29	22	22.97	20	22.98	22.80	2	42,522	0.00%
2021/04/28	5	23.19	21	23.20	23.25	-16	42,261	-0.04%
2021/04/27	3	23.07	1	23.10	23.15	2	42,522	0.00%
2021/04/26	19	22.93	76	23.06	23.10	-57	42,262	-0.13%
2021/04/23	11	22.80	1	22.75	22.80	10	41,851	0.02%
2021/04/22	11	22.88	24.1	22.91	22.90	-13.1	41,835	-0.03%
2021/04/21	0.6	22.80	4.8	22.84	22.90	-4.2	41,544	-0.01%
2021/04/20	1	22.80	67	22.87	22.90	-66	41,334	-0.16%
2021/04/19	6	22.45	33.8	22.61	22.80	-27.8	40,921	-0.07%
2021/04/16	1	22.20	5	22.20	22.25	-4	40,432	-0.01%
2021/04/15	7	22.12	18	22.19	22.25	-11	41,015	-0.03%
2021/04/14	26	22.09	10.9	22.06	22.10	15.1	41,089	0.04%
2021/04/13	0	0.00	40	22.12	22.10	-40	41,035	-0.10%
2021/04/12	0	0.00	8	21.79	21.90	-8	40,770	-0.02%
2021/04/09	11.6	21.59	10	21.58	21.60	1.6	40,814	0.00%
2021/04/08	10	21.82	0	0.00	21.80	10	40,811	0.02%
2021/04/07	8.2	21.98	2	21.98	22.00	6.2	41,304	0.02%
2021/04/06	0	0.00	20	21.95	21.95	-20	41,296	-0.05%
2021/04/01	17	21.88	5	21.85	21.85	12	41,300	0.03%
2021/03/31	7	22.01	10.6	21.97	22.10	-3.6	41,073	-0.01%
2021/03/30	1	21.95	13	21.96	22.00	-12	40,744	-0.03%
2021/03/29	0	0.00	36	21.94	22.00	-36	40,197	-0.09%
2021/03/26	1	21.85	0.1	21.80	21.90	0.9	39,885	0.00%
2021/03/25	2	21.80	289	21.84	21.80	-287	39,408	-0.73%	大賣/鉅額交易
2021/03/24	2	21.40	14	21.49	21.50	-12	38,917	-0.03%
2021/03/23	4	21.35	0	0.00	21.40	4	38,863	0.01%
2021/03/22	0	0.00	25	21.38	21.35	-25	38,694	-0.06%
2021/03/19	3.1	21.28	16	21.28	21.30	-12.9	38,735	-0.03%
2021/03/18	2	21.53	3	21.57	21.55	-1	38,061	0.00%
2021/03/17	9	21.66	5	21.72	21.60	4	38,085	0.01%
2021/03/16	6	21.71	20	21.74	21.80	-14	37,645	-0.04%
2021/03/15	30	21.73	152	21.71	21.75	-122	37,129	-0.33%	大賣/鉅額交易
2021/03/12	1	21.30	34.1	21.28	21.35	-33.1	36,563	-0.09%
2021/03/11	11	21.45	47	21.48	21.10	-36	36,121	-0.10%
2021/03/10	20	21.15	23	21.18	21.20	-3	35,463	-0.01%
2021/03/09	19	21.04	69	21.00	21.10	-50	34,914	-0.14%
2021/03/08	1	20.65	7	20.60	20.60	-6	33,545	-0.02%
2021/03/05	0	0.00	2	20.38	20.30	-2	33,395	-0.01%
2021/03/04	10.4	20.32	1	20.15	20.35	9.4	34,399	0.03%
2021/03/03	0	0.00	4	20.41	20.40	-4	34,249	-0.01%
2021/03/02	3	20.30	1.3	20.32	20.20	1.7	33,925	0.00%
2021/02/26	11	20.26	1	20.75	20.00	10	33,617	0.03%
2021/02/25	5	20.78	14.9	20.81	20.90	-9.9	32,253	-0.03%
2021/02/24	7	20.81	39	20.89	20.75	-32	31,830	-0.10%
2021/02/23	5	20.66	119.1	20.56	20.70	-114.1	31,373	-0.36%	大賣/鉅額交易
2021/02/22	10	20.30	80	20.38	20.40	-70	30,959	-0.23%
2021/02/19	1	20.05	21	20.12	20.20	-20	31,135	-0.06%
2021/02/18	12	20.01	28	20.07	20.00	-16	31,137	-0.05%
2021/02/17	3	19.72	164	19.82	19.90	-161	30,944	-0.52%	大賣/鉅額交易
2021/02/05	12	19.20	3	19.45	19.40	9	30,141	0.03%
2021/02/04	22	19.21	10	19.25	19.20	12	30,549	0.04%
2021/02/03	6	19.26	14.1	19.25	19.25	-8.1	32,051	-0.03%
2021/02/02	3	19.30	8.4	19.34	19.25	-5.4	33,079	-0.02%
2021/02/01	4	19.15	0	0.00	19.15	4	33,410	0.01%
2021/01/29	87	19.03	2	19.10	19.00	85	33,638	0.25%
2021/01/28	4	19.20	0	0.00	19.20	4	32,977	0.01%
2021/01/26	5	19.38	0.8	19.40	19.30	4.2	32,430	0.01%
2021/01/25	12	19.56	0	0.00	19.60	12	32,270	0.04%
2021/01/22	2	19.20	11	19.20	19.20	-9	32,136	-0.03%
2021/01/21	10	19.23	57	19.28	19.25	-47	32,122	-0.15%
2021/01/20	62	19.38	0.6	19.50	19.20	61.4	32,124	0.19%
2021/01/19	4	19.65	5	19.65	19.65	-1	31,687	0.00%
2021/01/18	0	0.00	48	19.56	19.70	-48	31,544	-0.15%
2021/01/15	2.6	19.76	24	19.82	19.70	-21.4	31,287	-0.07%
2021/01/14	1	19.75	15	19.89	19.85	-14	31,330	-0.04%
2021/01/13	1	19.75	5	19.80	19.85	-4	31,188	-0.01%
2021/01/12	2	19.75	410	19.75	19.70	-408	31,252	-1.31%	大賣/鉅額交易
2021/01/11	3	19.87	15	19.90	19.95	-12	31,210	-0.04%
2021/01/08	1	19.90	78.1	19.88	20.00	-77.1	31,051	-0.25%
2021/01/07	23	19.71	68	19.79	19.80	-45	30,622	-0.15%
2021/01/06	47	19.63	24	19.59	19.55	23	30,449	0.08%
2021/01/05	110	19.66	0	0.00	19.60	110	30,558	0.36%	大買/鉅額交易
2021/01/04	192	19.64	0	0.00	19.55	192	30,587	0.63%	大買/鉅額交易
2020/12/31	7	19.65	14	19.69	19.70	-7	30,360	-0.02%
2020/12/30	50	19.65	127.2	19.65	19.75	-77.2	30,292	-0.25%	大賣/
2020/12/29	14.1	19.25	5	19.31	19.25	9.1	29,755	0.03%
2020/12/28	5	19.20	0	0.00	19.20	5	29,784	0.02%
2020/12/25	0	0.00	2	19.20	19.30	-2	29,938	-0.01%
2020/12/24	12	19.20	1	19.30	19.25	11	30,275	0.04%
2020/12/23	1	19.20	1	19.25	19.20	0	30,566	0.00%
2020/12/22	0	0.00	2	19.40	19.30	-2	31,699	-0.01%
2020/12/21	0	0.00	2.1	19.40	19.40	-2.1	32,751	-0.01%
2020/12/17	0	0.00	2	19.50	19.35	-2	33,833	-0.01%
2020/12/16	5	19.50	16	19.42	19.55	-11	33,934	-0.03%
2020/12/15	1	19.25	11.4	19.34	19.30	-10.4	34,296	-0.03%
2020/12/14	10.1	19.50	11	19.40	19.40	-0.9	34,281	0.00%
2020/12/11	16	19.51	13	19.48	19.55	3	34,187	0.01%
2020/12/10	0	0.00	22	19.25	19.30	-22	33,886	-0.06%
2020/12/09	4	19.24	25	19.20	19.20	-21	33,802	-0.06%
2020/12/08	28	19.20	2	19.10	19.35	26	33,789	0.08%
2020/12/07	12	19.51	37	19.50	19.55	-25	33,476	-0.07%
2020/12/04	162.7	19.54	9	19.57	19.60	153.7	33,511	0.46%	大買/鉅額交易
2020/12/03	3	19.50	4	19.40	19.50	-1	33,453	0.00%
2020/12/02	2.8	19.39	7	19.32	19.50	-4.2	33,587	-0.01%
2020/12/01	9	19.36	0.4	19.35	19.40	8.6	33,717	0.03%
2020/11/30	13	19.60	55.9	19.20	19.15	-42.9	33,781	-0.13%
2020/11/27	2	19.60	14.4	19.66	19.75	-12.4	33,163	-0.04%
2020/11/26	1	19.55	2	19.70	19.70	-1	33,399	0.00%
2020/11/25	0	0.00	7	19.70	19.70	-7	33,775	-0.02%
2020/11/24	28	19.50	0	0.00	19.55	28	33,792	0.08%
2020/11/23	17	19.63	2	19.60	19.65	15	33,947	0.04%
2020/11/20	3	19.45	3	19.45	19.55	0	33,918	0.00%
2020/11/19	3	19.72	3	19.88	19.60	0	33,983	0.00%
2020/11/18	3	20.00	15	19.97	20.00	-12	33,763	-0.04%
2020/11/17	6	19.83	0	0.00	19.90	6	33,440	0.02%
2020/11/16	12	19.75	18	19.80	19.85	-6	33,694	-0.02%
2020/11/13	1	19.50	4	19.60	19.60	-3	33,186	-0.01%
2020/11/12	2	19.50	28	19.56	19.60	-26	33,088	-0.08%
2020/11/11	23	19.62	18	19.62	19.80	5	32,671	0.02%
2020/11/10	2	18.95	38	19.04	19.10	-36	31,294	-0.12%
2020/11/09	23	18.84	12	18.72	18.65	11	30,155	0.04%
2020/11/06	5	18.50	31	18.63	18.65	-26	29,811	-0.09%
2020/11/03	5	18.23	15	18.23	18.25	-10	30,115	-0.03%
2020/11/02	2	18.10	4	18.10	18.15	-2	30,207	-0.01%
2020/10/30	6	17.96	0	0.00	18.05	6	30,224	0.02%
2020/10/29	15	18.00	4	18.00	17.95	11	29,932	0.04%
2020/10/28	22	18.10	1	18.15	18.15	21	29,950	0.07%
2020/10/27	4	18.28	6	18.30	18.15	-2	30,132	-0.01%
2020/10/26	2	18.25	14	18.34	18.35	-12	30,153	-0.04%
2020/10/23	3	18.20	0	0.00	18.25	3	30,252	0.01%
2020/10/22	0	0.00	3	18.15	18.25	-3	30,656	-0.01%
2020/10/21	1	18.05	5	18.10	18.00	-4	30,911	-0.01%
2020/10/20	1	17.95	0	0.00	18.00	1	31,106	0.00%
2020/10/19	0	0.00	7	18.05	18.00	-7	31,061	-0.02%
2020/10/16	23	18.02	6	18.00	17.90	17	31,649	0.05%
2020/10/15	24	17.97	10	18.00	17.95	14	31,935	0.04%
2020/10/14	15	18.02	12	18.02	18.10	3	31,724	0.01%
2020/10/13	58	18.02	2	18.10	18.05	56	31,850	0.18%
2020/10/12	17	18.16	1	18.10	18.15	16	32,076	0.05%
2020/10/08	10	18.25	0	0.00	18.35	10	32,502	0.03%
2020/10/07	7	18.28	0	0.00	18.25	7	33,018	0.02%
2020/10/06	5	18.30	10	18.40	18.45	-5	33,938	-0.01%
2020/10/05	24	18.21	4	18.38	18.15	20	35,125	0.06%
2020/09/30	14	18.37	0	0.00	18.40	14	35,708	0.04%
2020/09/29	7	18.19	0	0.00	18.30	7	35,989	0.02%
2020/09/28	24	18.03	5	17.90	18.05	19	36,307	0.05%
2020/09/25	50	17.65	10	17.65	17.60	40	36,580	0.11%
2020/09/24	56	17.74	4	17.70	17.60	52	35,900	0.14%
2020/09/23	34.3	18.04	10	18.00	18.00	24.3	35,340	0.07%
2020/09/22	14	18.30	2	18.50	18.20	12	34,880	0.03%
2020/09/21	12.8	18.53	20	18.50	18.50	-7.2	34,369	-0.02%
2020/09/18	14.9	18.69	5	18.60	18.60	9.9	34,323	0.03%
2020/09/17	4	18.74	0	0.00	18.70	4	34,037	0.01%
2020/09/16	4	18.86	2	18.80	18.85	2	33,942	0.01%
2020/09/15	8.2	18.78	2	18.85	18.90	6.2	33,992	0.02%
2020/09/14	16.4	18.79	0	0.00	18.80	16.4	34,829	0.05%
2020/09/11	5	18.76	0	0.00	18.85	5	34,980	0.01%
2020/09/10	11	18.79	5	18.85	18.90	6	35,114	0.02%
2020/09/09	10.1	18.80	10	18.83	18.80	0.1	35,318	0.00%
2020/09/08	9.3	18.85	3	18.80	18.90	6.2	35,508	0.02%
2020/09/07	6.2	18.82	10	18.80	18.85	-3.8	35,874	-0.01%
2020/09/04	3	18.75	7	18.72	18.80	-4	36,107	-0.01%
2020/09/03	36	18.83	5	18.75	18.85	31	35,911	0.09%
2020/09/02	58	18.77	10	18.80	18.70	48	35,754	0.13%
2020/09/01	8	18.89	1	18.85	18.90	7	35,252	0.02%
2020/08/31	9	18.99	10	18.95	18.95	-1	34,963	0.00%
2020/08/28	0	0.00	31	19.00	19.00	-31	34,821	-0.09%
2020/08/27	16	19.08	0	0.00	19.00	16	35,174	0.05%
2020/08/26	2	19.10	0	0.00	19.20	2	35,208	0.01%
2020/08/25	36	19.07	100	19.10	19.10	-64	35,375	-0.18%
2020/08/24	12	19.11	0	0.00	19.05	12	37,240	0.03%
2020/08/21	7	19.10	1.1	19.16	19.20	5.9	37,597	0.02%
2020/08/20	47	19.05	37	19.10	19.00	10	37,561	0.03%
2020/08/19	11	19.40	0	0.00	19.40	11	36,998	0.03%
2020/08/18	6	19.42	3	19.45	19.40	3	36,721	0.01%
2020/08/17	8	19.45	37	19.44	19.50	-29	36,793	-0.08%
2020/08/14	4	19.39	3.3	19.36	19.35	0.7	36,930	0.00%
2020/08/13	2	19.50	11.4	19.46	19.50	-9.4	37,035	-0.03%
2020/08/12	1	19.40	6	19.44	19.40	-5	37,303	-0.01%
2020/08/11	25	19.43	2	19.45	19.40	23	37,427	0.06%
2020/08/10	23	19.42	14	19.45	19.40	9	37,497	0.02%
2020/08/07	18.1	19.36	0	0.00	19.35	18.1	37,567	0.05%
2020/08/06	13.5	19.39	0	0.00	19.40	13.5	37,582	0.04%
2020/08/05	4	19.35	5	19.35	19.30	-1	38,122	0.00%
2020/08/04	15	19.42	0	0.00	19.35	15	38,283	0.04%
2020/08/03	14	19.33	0.4	19.40	19.30	13.6	38,321	0.04%
2020/07/31	6	19.49	0	0.00	19.40	6	38,313	0.02%
2020/07/30	23	19.64	0	0.00	19.65	23	38,215	0.06%
2020/07/29	5	19.51	5	19.50	19.50	0	38,150	0.00%
2020/07/28	27	19.34	6	19.33	19.35	21	38,620	0.05%
2020/07/27	23.1	19.42	0	0.00	19.35	23.1	39,135	0.06%
2020/07/24	20	19.58	0	0.00	19.50	20	39,242	0.05%
2020/07/23	22	19.69	0	0.00	19.75	22	39,366	0.06%
2020/07/22	39	19.74	0	0.00	19.80	39	39,850	0.10%
2020/07/21	18.1	19.82	0	0.00	19.80	18.1	39,576	0.05%
2020/07/20	5	19.83	0	0.00	19.85	5	39,607	0.01%
2020/07/17	24	19.85	0	0.00	19.90	24	40,237	0.06%
2020/07/16	127	19.80	0	0.00	19.85	127	40,922	0.31%	大買/鉅額交易
2020/07/15	27	19.89	3	19.85	19.90	24	40,646	0.06%
2020/07/14	21	19.98	0	0.00	19.95	21	40,486	0.05%
2020/07/13	52	20.07	38	20.03	20.10	14	40,670	0.03%
2020/07/10	146	20.96	43.5	20.91	20.90	102.5	40,629	0.25%	大買/鉅額交易
2020/07/09	20	21.10	25	21.17	21.15	-5	40,292	-0.01%
2020/07/08	27	21.11	2	21.15	21.15	25	40,156	0.06%
2020/07/07	113	21.02	68	21.09	21.20	45	40,241	0.11%	大買/
2020/07/06	52	20.91	11	20.96	21.05	41	40,072	0.10%
2020/07/03	33	20.63	44	20.71	20.80	-11	39,932	-0.03%
2020/07/02	64	20.50	8	20.59	20.50	56	39,906	0.14%
2020/07/01	32	20.55	20	20.55	20.50	12	40,075	0.03%
2020/06/30	21	20.38	2	20.38	20.35	19	40,199	0.05%
2020/06/29	0.2	20.30	0	0.00	20.25	0.2	40,755	0.00%
2020/06/24	2	20.25	0	0.00	20.25	2	41,200	0.00%
2020/06/23	1	20.15	1	20.35	20.40	0	41,993	0.00%
2020/06/22	1	20.20	31	20.20	20.30	-30	42,669	-0.07%
2020/06/19	8	20.23	0	0.00	20.10	8	43,720	0.02%
2020/06/18	0.1	20.35	5	20.40	20.30	-4.9	43,953	-0.01%
2020/06/17	5	20.25	10	20.40	20.55	-5	45,257	-0.01%
2020/06/16	25	20.34	2	20.38	20.35	23	46,903	0.05%
2020/06/15	116	20.19	0	0.00	20.10	116	48,350	0.24%	大買/鉅額交易
2020/06/12	81	20.21	10	20.20	20.20	71	49,216	0.14%
2020/06/11	17	20.86	21	20.84	20.65	-4	50,336	-0.01%
2020/06/10	12.1	21.05	10	21.09	21.10	2.1	51,195	0.00%
2020/06/09	22	20.93	11	20.90	21.05	11	53,643	0.02%
2020/06/08	13	20.90	81	21.00	21.00	-68	54,674	-0.12%
2020/06/05	0	0.00	7	20.79	20.80	-7	55,643	-0.01%
2020/06/04	32	20.70	1	20.75	20.65	31	56,543	0.05%
2020/06/03	0.1	20.65	16	20.69	20.75	-15.9	57,457	-0.03%
2020/06/02	0.3	20.25	11	20.21	20.30	-10.7	57,439	-0.02%
2020/06/01	0	0.00	20	20.04	20.05	-20	57,450	-0.03%
2020/05/29	63	19.70	6	19.95	19.95	57	57,494	0.10%
2020/05/28	40	20.01	4	19.95	19.85	36	55,907	0.06%
2020/05/27	12	19.99	4	20.03	20.10	8	56,210	0.01%
2020/05/26	20	19.80	22.1	19.94	19.95	-2.1	56,541	0.00%
2020/05/22	124	19.60	35	19.55	19.55	89	56,938	0.16%	大買/
2020/05/21	3	19.77	10	19.90	19.80	-7	56,923	-0.01%
2020/05/20	2	19.78	3	19.83	19.85	-1	56,828	0.00%
2020/05/19	1	19.85	5	19.82	19.85	-4	57,037	-0.01%
2020/05/18	2	19.55	0	0.00	19.50	2	57,028	0.00%
2020/05/15	21	19.59	14	19.67	19.60	7	57,006	0.01%
2020/05/14	12	19.56	0.6	19.65	19.55	11.4	57,148	0.02%
2020/05/13	11	19.56	0	0.00	19.80	11	56,821	0.02%
2020/05/12	63	19.64	0	0.00	19.65	63	56,806	0.11%
2020/05/11	3	20.08	25	20.07	20.00	-22	56,510	-0.04%
2020/05/08	0	0.00	1	19.85	19.80	-1	56,336	0.00%
2020/05/07	1	19.70	44	19.80	19.70	-43	56,494	-0.08%
2020/05/06	12	19.55	0	0.00	19.55	12	56,584	0.02%
2020/05/05	13	19.68	51	19.70	19.65	-38	56,507	-0.07%
2020/05/04	21	19.48	10	19.51	19.50	11	56,571	0.02%
2020/04/30	2	19.98	130	20.11	20.00	-128	56,460	-0.23%	大賣/鉅額交易
2020/04/29	12	19.74	63	19.73	19.70	-51	56,001	-0.09%
2020/04/28	20	19.45	39	19.30	19.50	-19	56,031	-0.03%
2020/04/27	1	19.15	2	19.13	19.05	-1	57,103	0.00%
2020/04/24	6	18.58	0	0.00	18.60	6	56,791	0.01%
2020/04/23	8	18.63	1	18.50	18.55	7	56,445	0.01%
2020/04/22	77	18.40	9	18.48	18.50	68	56,084	0.12%
2020/04/21	86	18.81	20.1	19.06	18.70	65.9	55,653	0.12%
2020/04/20	29	19.49	2	19.45	19.30	27	54,957	0.05%
2020/04/17	27	19.62	23	19.74	19.60	4	54,808	0.01%
2020/04/16	54	19.56	2	19.55	19.50	52	54,484	0.10%
2020/04/15	10	19.96	43	20.01	19.90	-33	53,928	-0.06%
2020/04/14	17	19.52	69	19.50	19.65	-52	53,168	-0.10%
2020/04/13	25	18.84	5	18.90	18.80	20	52,397	0.04%
2020/04/10	22	18.46	32	18.35	18.65	-10	51,908	-0.02%
2020/04/09	3	18.07	6	18.08	18.05	-3	51,292	-0.01%
2020/04/08	32	17.98	48	18.05	17.95	-16	50,814	-0.03%
2020/04/07	48	17.90	3.5	18.06	17.90	44.6	50,406	0.09%
2020/04/06	31	17.56	3	17.73	17.85	28	50,107	0.06%
2020/04/01	6	17.78	5	17.80	17.75	1	49,449	0.00%
2020/03/31	8	17.86	15	17.94	17.90	-7	49,090	-0.01%
2020/03/30	3	17.65	29	17.94	17.90	-26	48,326	-0.05%
2020/03/27	28	17.79	10	17.83	17.90	18	47,734	0.04%
2020/03/26	63	17.26	0	0.00	17.30	63	46,872	0.13%
2020/03/25	17	17.50	26.3	17.51	17.50	-9.3	46,742	-0.02%
2020/03/24	22.7	16.77	17	16.83	16.60	5.7	45,846	0.01%
2020/03/23	79	16.24	5	16.16	16.15	74	45,074	0.16%
2020/03/20	67	17.11	87	16.88	17.10	-20	43,907	-0.05%
2020/03/19	190	16.89	13	17.42	16.30	177	42,276	0.42%	大買/鉅額交易
2020/03/18	53	18.09	0	0.00	17.95	53	41,243	0.13%
2020/03/17	39	18.43	20	18.35	18.35	19	40,340	0.05%
2020/03/16	26	19.14	2	19.15	19.05	24	38,936	0.06%
2020/03/13	78	18.94	28	19.26	19.65	50	37,786	0.13%
2020/03/12	62	20.71	21	20.60	20.50	41	35,232	0.12%
2020/03/11	34	21.35	9	21.39	21.35	25	34,135	0.07%
2020/03/10	32	21.54	24	21.52	21.55	8	33,181	0.02%
2020/03/09	53	21.93	0	0.00	21.80	53	32,323	0.16%
2020/03/06	6	22.45	1	22.70	22.40	5	31,317	0.02%
2020/03/05	3	22.65	16	22.74	22.85	-13	31,030	-0.04%
2020/03/04	1	22.50	1	22.50	22.55	0	30,859	0.00%
2020/03/03	1	22.55	23	22.60	22.55	-22	30,623	-0.07%
2020/03/02	37	22.18	11	22.25	22.25	26	30,120	0.09%
2020/02/27	2	22.65	0	0.00	22.70	2	30,315	0.01%
2020/02/26	1	22.65	1.8	22.74	22.80	-0.8	29,971	0.00%
2020/02/25	0	0.00	18	22.74	22.80	-18	29,697	-0.06%
2020/02/24	35	22.84	60	22.90	22.85	-25	29,878	-0.08%
2020/02/21	0	0.00	10	23.18	23.20	-10	29,917	-0.03%
2020/02/20	0	0.00	6	23.42	23.45	-6	29,837	-0.02%
2020/02/19	5	23.10	0	0.00	23.30	5	29,646	0.02%
2020/02/18	0	0.00	10.8	23.10	23.10	-10.8	29,619	-0.04%
2020/02/17	2	22.80	8	22.85	22.95	-6	29,671	-0.02%
2020/02/14	0	0.00	5	22.80	22.80	-5	30,157	-0.02%
2020/02/13	0	0.00	11	22.75	22.80	-11	30,859	-0.04%
2020/02/12	0	0.00	37	22.55	22.65	-37	31,125	-0.12%
2020/02/11	1	22.50	7	22.54	22.55	-6	31,005	-0.02%
2020/02/10	1	22.45	4	22.46	22.50	-3	31,077	-0.01%
2020/02/07	2	22.40	4	22.35	22.50	-2	31,568	-0.01%
2020/02/06	1	22.50	0	0.00	22.50	1	31,453	0.00%
2020/02/05	7	22.32	1	22.35	22.40	6	31,694	0.02%
2020/02/04	3.5	22.10	7	22.16	22.30	-3.5	31,443	-0.01%
2020/02/03	3	21.72	15	21.70	21.95	-12	31,371	-0.04%
2020/01/31	10	22.08	0	0.00	22.05	10	31,208	0.03%
2020/01/30	37	22.19	27	22.29	22.00	10	30,750	0.03%
2020/01/20	4.5	22.72	64	22.71	22.90	-59.5	29,385	-0.20%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/16	5	22.55	0	0.00	22.60	5	29,356	0.02%
2020/01/15	12	22.59	2.7	22.64	22.70	9.3	29,348	0.03%
2020/01/14	51.6	22.55	3.4	22.54	22.60	48.2	29,269	0.16%
2020/01/13	3	22.22	0	0.00	22.50	3	28,942	0.01%
2020/01/10	4	22.26	2	22.35	22.25	2	29,085	0.01%
2020/01/09	12	22.27	0	0.00	22.30	12	29,229	0.04%
2020/01/08	5	22.15	11	22.20	22.25	-6	29,318	-0.02%
2020/01/07	0	0.00	1	22.25	22.35	-1	29,051	0.00%
2020/01/06	23	22.24	15	22.35	22.25	8	29,172	0.03%
2020/01/03	0	0.00	8	22.35	22.45	-8	28,991	-0.03%
2020/01/02	5	22.30	1	22.35	22.35	4	29,062	0.01%
2019/12/31	4	22.34	0	0.00	22.40	4	29,038	0.01%
2019/12/30	3	22.45	0	0.00	22.50	3	28,926	0.01%
2019/12/27	1	22.45	0	0.00	22.50	1	28,856	0.00%
2019/12/26	0	0.00	2	22.40	22.45	-2	28,840	-0.01%
2019/12/25	0	0.00	1	22.45	22.45	-1	29,121	0.00%
2019/12/24	3	22.45	6	22.46	22.45	-3	29,229	-0.01%
2019/12/23	2	22.40	5	22.50	22.50	-3	29,234	-0.01%
2019/12/20	1	22.40	1	22.50	22.40	0	29,485	0.00%
2019/12/18	3	22.25	5	22.40	22.50	-2	29,240	-0.01%
2019/12/17	2	22.30	10	22.30	22.40	-8	29,345	-0.03%
2019/12/16	0	0.00	30	22.50	22.30	-30	29,100	-0.10%
2019/12/13	0	0.00	20	22.46	22.50	-20	29,132	-0.07%
2019/12/12	0	0.00	3	22.18	22.15	-3	28,495	-0.01%
2019/12/09	1	21.75	1	21.80	21.85	0	28,218	0.00%
2019/12/06	1	21.75	0	0.00	21.90	1	28,482	0.00%
2019/12/05	21	21.75	0	0.00	21.70	21	28,490	0.07%
2019/12/04	1	21.65	6	21.65	21.85	-5	28,342	-0.02%
2019/12/03	1	21.70	3	21.70	21.75	-2	28,292	-0.01%
2019/12/02	0	0.00	5	21.85	21.85	-5	28,151	-0.02%
2019/11/29	23	21.82	0	0.00	21.85	23	28,072	0.08%
2019/11/28	5.7	22.08	0	0.00	21.95	5.7	27,767	0.02%
2019/11/27	1	22.10	4	22.15	22.25	-3	27,753	-0.01%
2019/11/26	1	22.10	59	22.21	22.10	-58	27,682	-0.21%
2019/11/25	6	21.91	5	22.00	21.90	1	26,609	0.00%
2019/11/22	10	21.90	1	22.00	22.00	9	26,937	0.03%
2019/11/21	12	21.95	0	0.00	22.00	12	26,777	0.04%
2019/11/19	35	22.11	9	22.15	22.25	26	26,043	0.10%
2019/11/18	2	22.13	4	22.16	22.25	-2	26,049	-0.01%
2019/11/15	2	22.13	0	0.00	22.15	2	25,962	0.01%
2019/11/14	1	22.10	16	22.19	22.15	-15	25,865	-0.06%
2019/11/13	3	22.08	20	22.18	22.25	-17	25,955	-0.07%
2019/11/12	0	0.00	4	21.90	21.90	-4	25,256	-0.02%
2019/11/11	0	0.00	20	21.60	21.60	-20	24,622	-0.08%
2019/11/08	0	0.00	4	21.80	21.85	-4	24,477	-0.02%
2019/11/07	10	21.65	3	21.70	21.70	7	24,669	0.03%
2019/11/06	14	21.71	65	21.66	21.75	-51	24,715	-0.21%
2019/11/05	1	21.45	7	21.50	21.50	-6	24,262	-0.02%
2019/11/04	84	21.35	53	21.37	21.45	31	24,725	0.13%
2019/11/01	0	0.00	6.2	21.22	21.25	-6.2	24,489	-0.03%
2019/10/31	0	0.00	5	21.21	21.20	-5	24,908	-0.02%
2019/10/30	2	20.95	0	0.00	21.10	2	24,686	0.01%
2019/10/29	0	0.00	7	21.19	21.15	-7	25,036	-0.03%
2019/10/28	0	0.00	4	21.06	21.10	-4	24,769	-0.02%
2019/10/25	1.4	21.12	0	0.00	21.05	1.4	24,723	0.01%
2019/10/24	1	20.95	10	21.15	21.15	-9	24,634	-0.04%
2019/10/23	10.6	20.91	5	21.00	21.00	5.6	24,501	0.02%
2019/10/22	3	20.90	1	21.00	21.10	2	24,460	0.01%
2019/10/21	0	0.00	5	21.04	21.00	-5	24,214	-0.02%
2019/10/18	5	20.98	1	21.00	20.90	4	24,260	0.02%
2019/10/17	0	0.00	10	21.11	21.15	-10	24,150	-0.04%
2019/10/16	1	20.95	10	20.96	20.95	-9	23,826	-0.04%
2019/10/15	2	20.85	0	0.00	20.90	2	23,758	0.01%
2019/10/14	5	20.75	0	0.00	20.90	5	24,159	0.02%
2019/10/08	7	20.84	18	20.75	20.75	-11	25,546	-0.04%
2019/10/07	6	20.60	0	0.00	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	15	20.55	0	0.00	20.55	15	26,541	0.06%
2019/10/02	2	20.75	0.5	20.80	20.80	1.5	26,747	0.01%
2019/10/01	13	20.77	7	20.76	20.85	6	27,048	0.02%
2019/09/27	2	20.70	1	20.80	20.60	1	27,031	0.00%
2019/09/26	4	20.75	0	0.00	20.70	4	27,241	0.01%
2019/09/25	5	20.56	0	0.00	20.65	5	27,559	0.02%
2019/09/23	4	20.99	1	21.20	20.90	3	27,318	0.01%
2019/09/20	0	0.00	13	21.26	21.30	-13	27,456	-0.05%
2019/09/19	1	21.20	0	0.00	21.25	1	27,069	0.00%
2019/09/18	0	0.00	15	21.16	21.30	-15	27,226	-0.06%
2019/09/17	0	0.00	15	20.95	21.00	-15	27,189	-0.06%
2019/09/12	4	21.05	14	21.03	21.00	-10	28,088	-0.04%
2019/09/11	0	0.00	5	20.90	21.00	-5	28,410	-0.02%
2019/09/10	0	0.00	7.8	20.81	20.95	-7.8	28,358	-0.03%
2019/09/09	5	20.60	5	20.65	20.65	0	28,256	0.00%
2019/09/06	0	0.00	15	20.52	20.55	-15	28,532	-0.05%
2019/09/05	1	20.45	10	20.52	20.45	-9	28,606	-0.03%
2019/09/04	0	0.00	14	20.40	20.35	-14	28,798	-0.05%
2019/09/03	0	0.00	1	20.25	20.20	-1	28,999	0.00%
2019/09/02	0	0.00	0.4	20.35	20.30	-0.4	29,402	0.00%
2019/08/29	4	20.20	0	0.00	20.10	4	29,901	0.01%
2019/08/28	0	0.00	0.1	20.20	20.15	-0.1	30,230	0.00%
2019/08/27	23	20.23	0	0.00	20.05	23	30,411	0.08%
2019/08/26	4	20.15	2	20.15	20.15	2	30,322	0.01%
2019/08/22	14	20.30	1	20.45	20.25	13	30,712	0.04%
2019/08/21	5	20.49	16	20.51	20.30	-11	31,456	-0.03%
2019/08/20	5	20.43	4.8	20.56	20.60	0.2	31,423	0.00%
2019/08/19	5	20.45	1	20.50	20.45	4	31,432	0.01%
2019/08/16	5	20.40	24.7	20.31	20.50	-19.7	31,486	-0.06%
2019/08/15	1	20.05	1	20.05	20.05	0	31,295	0.00%
2019/08/14	6	20.20	5	20.25	20.20	1	31,569	0.00%
2019/08/13	48	20.05	0	0.00	20.00	48	31,757	0.15%
2019/08/12	17	20.35	5	20.40	20.20	12	31,637	0.04%
2019/08/08	5	20.19	0	0.00	20.15	5	31,471	0.02%
2019/08/07	4	20.05	0.7	20.10	20.05	3.3	31,689	0.01%
2019/08/06	40	19.84	2	20.00	19.95	38	32,019	0.12%
2019/08/05	22	20.03	12	20.09	20.10	10	31,858	0.03%
2019/08/02	19	20.07	0	0.00	20.05	19	32,159	0.06%
2019/08/01	10	20.21	0	0.00	20.30	10	32,456	0.03%
2019/07/31	23	20.33	0	0.00	20.30	23	32,839	0.07%
2019/07/30	6	20.55	0	0.00	20.50	6	32,580	0.02%
2019/07/24	9	20.48	35	20.50	20.45	-26	35,354	-0.07%
2019/07/23	14	20.51	0	0.00	20.50	14	35,852	0.04%
2019/07/19	17	20.57	5	20.60	20.50	12	35,993	0.03%
2019/07/18	5	20.60	10	20.58	20.60	-5	36,021	-0.01%
2019/07/17	11	20.50	0	0.00	20.60	11	36,136	0.03%
2019/07/16	11	20.50	11	20.58	20.55	0	36,056	0.00%
2019/07/15	70.1	20.73	1	20.65	20.65	69.1	35,686	0.19%
2019/07/12	65	21.69	42	21.70	21.60	23	35,402	0.06%
2019/07/11	0	0.00	9	21.66	21.75	-9	34,856	-0.03%
2019/07/10	7	21.80	15	21.71	21.75	-8	34,509	-0.02%
2019/07/09	2	21.75	40	21.73	21.70	-38	34,489	-0.11%
2019/07/08	10	21.70	0	0.00	21.70	10	34,092	0.03%
2019/07/05	0	0.00	14	21.66	21.70	-14	33,912	-0.04%
2019/07/04	1	21.55	0	0.00	21.55	1	33,827	0.00%
2019/07/03	5	21.42	10	21.43	21.50	-5	33,814	-0.01%
2019/07/02	4	21.50	10	21.55	21.50	-6	33,679	-0.02%
2019/07/01	0	0.00	5	21.45	21.45	-5	33,343	-0.01%
2019/06/28	6	21.37	37	21.41	21.35	-31	33,160	-0.09%
2019/06/27	5	21.30	4	21.40	21.45	1	33,348	0.00%
2019/06/26	0	0.00	2	21.15	21.20	-2	33,292	-0.01%
2019/06/25	4	21.11	0	0.00	21.10	4	33,339	0.01%
2019/06/24	0	0.00	16	21.21	21.05	-16	33,308	-0.05%
2019/06/21	22	21.14	0	0.00	21.10	22	32,956	0.07%
2019/06/20	7	21.46	5	21.44	21.40	2	32,289	0.01%
2019/06/19	5	21.40	2.4	21.48	21.50	2.6	32,024	0.01%
2019/06/18	2	21.33	1	21.35	21.30	1	31,469	0.00%
2019/06/14	1	21.30	26	21.32	21.35	-25	31,601	-0.08%
2019/06/13	1	21.05	0	0.00	21.05	1	31,240	0.00%
2019/06/12	28	20.96	0	0.00	21.10	28	31,699	0.09%
2019/06/11	0	0.00	50	21.23	21.10	-50	31,415	-0.16%
2019/06/10	11	21.20	2	21.35	21.30	9	31,246	0.03%
2019/06/06	6	21.01	0	0.00	21.05	6	30,905	0.02%
2019/06/05	0	0.00	10	20.90	20.95	-10	30,745	-0.03%
2019/06/03	1	20.90	3	20.80	20.90	-2	30,653	-0.01%
2019/05/30	2	20.85	5.8	20.86	20.90	-3.8	30,525	-0.01%
2019/05/29	5	20.90	0	0.00	20.85	5	30,603	0.02%
2019/05/28	0	0.00	1	20.90	21.05	-1	30,736	0.00%
2019/05/27	0	0.00	1	21.00	20.95	-1	30,128	0.00%
2019/05/23	1.2	20.85	0	0.00	20.85	1.2	30,190	0.00%
2019/05/22	5	20.85	0	0.00	20.90	5	30,039	0.02%
2019/05/21	16	21.01	0	0.00	20.95	16	30,045	0.05%
2019/05/20	1	20.85	3	20.92	20.90	-2	29,570	-0.01%
2019/05/17	11	20.80	2	20.80	20.70	9	29,337	0.03%
2019/05/16	4	20.79	17.2	20.79	20.70	-13.2	29,265	-0.05%
2019/05/15	50	20.84	6	20.83	20.80	44	29,001	0.15%
2019/05/14	16	20.90	1	21.00	21.05	15	28,760	0.05%
2019/05/13	10	21.04	6	21.02	21.05	4	28,667	0.01%
2019/05/10	0	0.00	67	21.07	21.20	-67	28,748	-0.23%
2019/05/09	33	20.90	19	20.90	20.85	14	28,522	0.05%
2019/05/08	25	21.14	0	0.00	21.10	25	28,103	0.09%
2019/05/07	16	21.51	10	21.60	21.45	6	27,915	0.02%
2019/05/06	11	21.40	34.1	21.40	21.45	-23.1	28,031	-0.08%
2019/05/03	7	21.80	27	21.73	21.85	-20	27,735	-0.07%
2019/05/02	6	21.50	37	21.46	21.50	-31	26,834	-0.12%
2019/04/30	5	21.10	33	21.06	21.15	-28	26,317	-0.11%
2019/04/29	10	20.80	25.9	20.80	20.90	-15.9	26,122	-0.06%
2019/04/26	1	20.45	0	0.00	20.45	1	26,110	0.00%
2019/04/25	0	0.00	13	20.60	20.60	-13	26,122	-0.05%
2019/04/24	6	20.46	20	20.53	20.50	-14	26,302	-0.05%
2019/04/23	1	20.40	0	0.00	20.45	1	26,286	0.00%
2019/04/22	0	0.00	6	20.49	20.45	-6	26,317	-0.02%
2019/04/19	1	20.35	0	0.00	20.40	1	26,539	0.00%
2019/04/18	20	20.26	1	20.35	20.20	19	26,699	0.07%
2019/04/17	23	20.37	4	20.36	20.35	19	26,558	0.07%
2019/04/16	2	20.50	2	20.50	20.45	0	26,322	0.00%
2019/04/15	16	20.50	0	0.00	20.40	16	26,435	0.06%
2019/04/12	33	20.60	2	20.65	20.55	31	26,754	0.12%
2019/04/10	16	20.65	2	20.70	20.55	14	26,937	0.05%
2019/04/09	4	20.70	10	20.70	20.75	-6	27,013	-0.02%
2019/04/08	2	20.48	24	20.45	20.55	-22	26,910	-0.08%
2019/04/03	0.4	20.40	3	20.40	20.35	-2.6	26,705	-0.01%
2019/04/02	10	20.40	0	0.00	20.40	10	26,687	0.04%
2019/04/01	28	20.39	0.5	20.40	20.30	27.6	26,739	0.10%
2019/03/29	15	20.46	0	0.00	20.45	15	26,136	0.06%
2019/03/28	9	20.48	10	20.55	20.40	-1	26,082	0.00%
2019/03/27	18	20.51	0	0.00	20.40	18	26,159	0.07%
2019/03/26	2	20.60	0	0.00	20.65	2	26,032	0.01%
2019/03/25	13	20.61	3	20.60	20.60	10	26,246	0.04%
2019/03/22	1	20.90	0	0.00	20.90	1	26,262	0.00%
2019/03/20	4	20.93	0	0.00	20.90	4	26,863	0.01%
2019/03/19	5	20.90	51	20.96	20.90	-46	27,412	-0.17%
2019/03/18	0	0.00	20.8	20.78	20.85	-20.8	27,481	-0.08%
2019/03/15	8	20.63	0	0.00	20.65	8	27,712	0.03%
2019/03/13	1	20.50	1	20.55	20.45	0	27,360	0.00%
2019/03/12	4	20.60	40	20.60	20.60	-36	27,326	-0.13%
2019/03/11	59	20.48	40	20.55	20.45	19	27,366	0.07%
2019/03/08	68	20.40	0	0.00	20.35	68	27,427	0.25%
2019/03/06	9	20.60	0	0.00	20.55	9	27,671	0.03%
2019/03/05	5	20.65	0	0.00	20.65	5	27,714	0.02%
2019/03/04	19	20.64	3	20.78	20.75	16	27,585	0.06%
2019/02/27	0	0.00	6	20.83	20.85	-6	27,417	-0.02%
2019/02/26	6	20.70	30	20.80	20.80	-24	27,282	-0.09%
2019/02/25	5	20.70	0	0.00	20.75	5	27,137	0.02%
2019/02/22	0	0.00	50.3	20.74	20.75	-50.3	26,958	-0.19%
2019/02/21	0.1	20.75	2	20.65	20.75	-1.9	26,919	-0.01%
2019/02/20	3	20.47	0	0.00	20.55	3	27,123	0.01%
2019/02/19	4	20.45	4	20.45	20.45	0	27,327	0.00%
2019/02/18	23	20.50	5	20.50	20.45	18	27,517	0.07%
2019/02/15	1	20.45	0	0.00	20.45	1	27,909	0.00%
2019/02/14	0	0.00	10	20.60	20.60	-10	28,469	-0.04%
2019/02/12	3	20.40	0.8	20.65	20.55	2.2	28,385	0.01%
2019/02/11	7	20.52	0	0.00	20.45	7	27,998	0.03%
2019/01/30	0	0.00	21	20.70	20.70	-21	27,590	-0.08%
2019/01/29	14	20.44	0	0.00	20.55	14	27,382	0.05%
2019/01/25	0	0.00	25	20.61	20.60	-25	27,101	-0.09%
2019/01/24	0	0.00	21	20.40	20.40	-21	26,799	-0.08%
2019/01/23	0	0.00	23	20.40	20.35	-23	27,098	-0.08%
2019/01/22	1	20.25	5	20.37	20.50	-4	27,099	-0.01%
2019/01/18	3	19.95	0	0.00	19.95	3	27,051	0.01%
2019/01/17	8	20.00	0	0.00	20.00	8	27,425	0.03%
2019/01/16	27	19.99	0	0.00	20.05	27	28,259	0.10%
2019/01/14	2	19.95	40	20.13	20.10	-38	28,092	-0.14%
2019/01/10	2	20.10	3	20.17	20.20	-1	28,063	0.00%
2019/01/09	0	0.00	24	20.17	20.25	-24	27,976	-0.09%
2019/01/08	32	19.95	0	0.00	19.95	32	27,952	0.11%
2019/01/07	37	20.00	2	20.05	20.10	35	28,441	0.12%
2019/01/04	13	19.84	0	0.00	19.80	13	29,344	0.04%
2019/01/03	20	20.00	0	0.00	20.00	20	30,352	0.07%
2019/01/02	26	19.90	0	0.00	19.90	26	30,669	0.08%
2018/12/28	1	20.00	55	20.18	20.20	-54	30,755	-0.18%
2018/12/27	4	19.90	2	20.00	19.95	2	30,893	0.01%
2018/12/26	0	0.00	5	19.80	19.80	-5	31,347	-0.02%
2018/12/25	14	19.75	0	0.00	19.75	14	31,571	0.04%
2018/12/24	73	19.85	6	19.85	19.85	67	31,770	0.21%
2018/12/22	6	19.98	0	0.00	19.95	6	31,824	0.02%
2018/12/21	0	0.00	20	19.90	19.90	-20	32,371	-0.06%
2018/12/20	24	20.00	0	0.00	19.95	24	32,619	0.07%
2018/12/19	28	20.04	0	0.00	20.15	28	32,555	0.09%
2018/12/17	2	20.20	0	0.00	20.20	2	33,529	0.01%
2018/12/14	10	20.15	66	20.23	20.45	-56	34,004	-0.16%
2018/12/13	7	20.09	1	20.15	20.10	6	33,884	0.02%
2018/12/12	115	19.91	0	0.00	19.90	115	33,804	0.34%	大買/鉅額交易
2018/12/11	44	19.95	10	20.00	20.00	34	32,968	0.10%
2018/12/10	7	19.99	20	20.05	20.00	-13	32,772	-0.04%
2018/12/07	68	20.22	0	0.00	20.20	68	32,513	0.21%
2018/12/06	0	0.00	9	20.26	20.35	-9	32,465	-0.03%
2018/12/05	0	0.00	6	20.45	20.45	-6	32,426	-0.02%
2018/12/04	0	0.00	40	20.65	20.65	-40	32,496	-0.12%
2018/12/03	2	20.75	0	0.00	20.70	2	32,469	0.01%
2018/11/30	20.9	20.45	0	0.00	20.45	20.9	32,270	0.06%
2018/11/29	43	20.48	0	0.00	20.40	43	31,986	0.13%
2018/11/28	16	20.52	0	0.00	20.60	16	31,806	0.05%
2018/11/27	9	20.51	0	0.00	20.60	9	31,712	0.03%
2018/11/23	8	20.52	0	0.00	20.50	8	31,676	0.03%
2018/11/22	12	20.71	0	0.00	20.70	12	31,618	0.04%
2018/11/21	32	20.80	0	0.00	20.85	32	31,646	0.10%
2018/11/20	5	21.15	0	0.00	21.00	5	31,556	0.02%
2018/11/16	1	20.85	20	20.93	21.10	-19	31,257	-0.06%
2018/11/15	0	0.00	20	20.70	20.70	-20	30,961	-0.06%
2018/11/14	54	20.73	0	0.00	20.70	54	30,812	0.18%
2018/11/13	10	20.80	0	0.00	20.90	10	30,538	0.03%
2018/11/09	10	21.00	6	21.04	21.15	4	30,503	0.01%
2018/11/08	0	0.00	15	21.16	21.20	-15	30,660	-0.05%
2018/11/06	20	20.68	20	20.70	20.75	0	31,190	0.00%
2018/11/05	22	20.45	2	20.60	20.75	20	31,357	0.06%
2018/11/02	10	20.45	34	20.64	20.80	-24	31,507	-0.08%
2018/11/01	52	20.37	1	20.50	20.35	51	31,652	0.16%
2018/10/31	3.9	20.34	5	20.65	20.65	-1.1	32,056	0.00%
2018/10/29	21	19.90	0	0.00	19.80	21	32,258	0.07%
2018/10/26	1	19.95	3	19.90	19.90	-2	32,467	-0.01%
2018/10/25	20	19.92	20	19.88	19.90	0	32,549	0.00%
2018/10/24	38	20.45	0.4	20.55	20.40	37.6	32,425	0.12%
2018/10/23	7	20.90	0	0.00	20.95	7	31,694	0.02%
2018/10/19	4	20.94	0	0.00	21.15	4	32,037	0.01%
2018/10/18	1	21.20	30	21.15	21.15	-29	31,970	-0.09%
2018/10/17	12	21.18	0	0.00	21.05	12	32,056	0.04%
2018/10/16	73	21.34	70	21.20	21.15	3	32,242	0.01%
2018/10/15	34	21.24	0	0.00	21.20	34	32,038	0.11%
2018/10/12	7	21.46	0	0.00	21.70	7	31,832	0.02%
2018/10/11	30	21.57	29	21.21	21.15	1	30,930	0.00%
2018/10/09	0	0.00	3	22.85	22.75	-3	29,737	-0.01%
2018/10/08	1	22.45	1	22.55	22.55	0	29,411	0.00%
2018/10/05	0	0.00	16.2	22.59	22.70	-16.2	29,290	-0.06%
2018/10/04	0	0.00	16	22.90	22.95	-16	29,177	-0.05%
2018/10/03	0	22.45	5	22.40	22.50	-5	28,887	-0.02%
2018/10/02	20	22.55	10	22.60	22.60	10	29,147	0.03%
2018/10/01	0	0.00	1	22.95	22.95	-1	29,637	0.00%
2018/09/28	10	22.75	18	22.85	23.00	-8	30,451	-0.03%
2018/09/27	10	22.90	43	22.87	23.00	-33	30,471	-0.11%
2018/09/26	5	22.50	38	22.56	22.40	-33	30,306	-0.11%
2018/09/25	0	0.00	13	22.57	22.60	-13	31,058	-0.04%
2018/09/21	0	0.00	105	22.38	22.45	-105	31,317	-0.34%	大賣/鉅額交易
2018/09/20	1	22.05	136	22.01	22.15	-135	31,159	-0.43%	大賣/鉅額交易
2018/09/19	0	0.00	45.3	21.68	21.80	-45.3	31,153	-0.15%
2018/09/18	5	21.50	17	21.54	21.55	-12	31,334	-0.04%
2018/09/14	0	0.00	1	21.40	21.40	-1	31,735	0.00%
2018/09/13	4	21.15	0	0.00	21.20	4	31,826	0.01%
2018/09/12	10	21.18	1	21.20	21.20	9	31,995	0.03%
2018/09/10	5	21.25	0	0.00	21.30	5	32,670	0.02%
2018/09/07	0	0.00	3	21.05	21.15	-3	33,066	-0.01%
2018/09/05	13	21.25	0	0.00	21.20	13	33,573	0.04%
2018/09/04	0	0.00	14	21.53	21.55	-14	33,601	-0.04%
2018/09/03	22	21.27	0	0.00	21.35	22	33,598	0.07%
2018/08/30	1	21.30	0	0.00	21.35	1	33,603	0.00%
2018/08/29	2	21.43	0	0.00	21.55	2	33,891	0.01%
2018/08/28	2.8	21.50	16	21.58	21.60	-13.2	34,008	-0.04%
2018/08/24	5	21.40	0	0.00	21.45	5	34,107	0.01%
2018/08/22	0	0.00	15	21.48	21.50	-15	35,855	-0.04%
2018/08/17	2	21.25	5	21.20	21.15	-3	35,930	-0.01%
2018/08/16	6	21.04	27	21.29	20.95	-21	35,907	-0.06%
2018/08/15	1	21.10	1.2	21.21	21.30	-0.2	35,832	0.00%
2018/08/14	0	0.00	6	21.07	21.20	-6	35,891	-0.02%
2018/08/13	29	20.96	0	0.00	20.80	29	36,053	0.08%
2018/08/10	17	21.17	11	21.29	21.30	6	35,638	0.02%
2018/08/09	0	0.00	10	21.35	21.15	-10	35,807	-0.03%
2018/08/08	4	21.41	5	21.60	21.40	-1	35,680	0.00%
2018/08/07	0.6	21.45	5	21.50	21.45	-4.4	35,769	-0.01%
2018/08/06	3	21.45	20	21.39	21.45	-17	35,645	-0.05%
2018/08/03	0	0.00	13	21.18	21.20	-13	36,403	-0.04%
2018/08/02	2	20.80	6.1	21.10	20.75	-4.1	36,266	-0.01%
2018/08/01	0	0.00	16.1	21.00	21.10	-16.1	36,116	-0.04%
2018/07/31	0	0.00	20.1	20.80	20.75	-20.1	35,911	-0.06%
2018/07/30	5	20.52	0	0.00	20.50	5	35,161	0.01%
2018/07/26	10	20.41	0	0.00	20.55	10	35,521	0.03%
2018/07/25	6	20.55	0	0.00	20.50	6	35,512	0.02%
2018/07/24	14	20.45	0	0.00	20.50	14	35,542	0.04%
2018/07/23	1	20.40	0	0.00	20.45	1	35,543	0.00%
2018/07/20	0	0.00	10	20.50	20.50	-10	35,461	-0.03%
2018/07/19	6	20.40	0	0.00	20.40	6	35,508	0.02%
2018/07/18	21.6	20.54	0	0.00	20.60	21.6	35,237	0.06%
2018/07/13	3	20.62	0	0.00	20.70	3	35,561	0.01%
2018/07/11	112	20.40	0	0.00	20.45	112	35,729	0.31%	大買/鉅額交易
2018/07/10	13.1	20.48	0	0.00	20.40	13.1	35,582	0.04%
2018/07/09	27	20.47	0	0.00	20.50	27	35,451	0.08%
2018/07/06	25	21.53	10	21.51	21.50	15	34,888	0.04%
2018/07/05	6.4	21.69	0	0.00	21.70	6.4	34,150	0.02%
2018/07/04	1	21.70	7	21.60	21.80	-6	34,001	-0.02%
2018/07/02	0	0.00	0.6	21.75	21.70	-0.6	33,726	0.00%
2018/06/29	35	21.95	5	21.95	21.95	30	33,189	0.09%
2018/06/28	42	21.72	0	0.00	21.75	42	32,256	0.13%
2018/06/27	5	21.85	3	22.00	21.90	2	31,673	0.01%
2018/06/26	0	0.00	3	21.90	21.75	-3	31,466	-0.01%
2018/06/21	4	21.70	0	0.00	21.70	4	31,678	0.01%
2018/06/20	0	0.00	9	22.00	21.85	-9	32,358	-0.03%
2018/06/19	33	21.70	0	0.00	21.60	33	32,291	0.10%
2018/06/15	4	21.84	0	0.00	22.15	4	31,926	0.01%
2018/06/14	29	21.93	0.2	21.95	21.90	28.8	31,544	0.09%
2018/06/12	8	22.16	0	0.00	22.10	8	32,170	0.02%
2018/06/11	0	0.00	11	22.30	22.35	-11	32,173	-0.03%
2018/06/08	10	22.28	0.6	22.25	22.35	9.4	32,354	0.03%
2018/06/07	0	0.00	1.5	22.40	22.50	-1.5	32,491	0.00%
2018/06/06	0	0.00	48	22.35	22.45	-48	32,693	-0.15%
2018/06/05	0	0.00	16.5	22.09	22.20	-16.5	32,579	-0.05%
2018/06/04	6	21.72	5	21.80	21.95	1	32,605	0.00%
2018/06/01	0	0.00	1	21.75	21.70	-1	32,787	0.00%
2018/05/31	13	21.65	0	0.00	21.60	13	33,175	0.04%
2018/05/30	25	21.67	0	0.00	21.60	25	32,648	0.08%
2018/05/29	1	22.00	4	22.10	22.15	-3	32,291	-0.01%
2018/05/28	0	0.00	150	22.20	22.20	-150	32,740	-0.46%	大賣/鉅額交易
2018/05/25	0	0.00	20	22.28	22.20	-20	33,246	-0.06%
2018/05/23	1	22.10	5	22.25	22.15	-4	33,524	-0.01%
2018/05/22	0	0.00	1	22.15	22.15	-1	33,611	0.00%
2018/05/21	15	22.13	36	22.20	22.15	-21	33,968	-0.06%
2018/05/18	0	22.00	25	22.10	22.10	-25	34,052	-0.07%
2018/05/17	0	0.00	10.7	22.06	22.05	-10.7	34,396	-0.03%
2018/05/16	6	21.96	13	22.00	22.05	-7	34,495	-0.02%
2018/05/15	2	21.98	50	21.95	21.90	-48	35,444	-0.14%
2018/05/14	6	22.10	60	22.10	22.10	-54	36,559	-0.15%
2018/05/11	2	21.85	37	21.86	21.95	-35	36,817	-0.10%
2018/05/10	10	21.45	2	21.48	21.45	8	36,033	0.02%
2018/05/09	14	21.39	5	21.48	21.45	9	35,954	0.03%
2018/05/08	10	21.05	0	0.00	21.35	10	36,181	0.03%
2018/05/07	1	21.15	1	21.15	21.10	0	36,271	0.00%
2018/05/04	1	21.00	2	21.10	21.05	-1	36,765	0.00%
2018/05/03	10	21.05	1	21.05	21.10	9	37,037	0.02%
2018/05/02	16	21.15	0	0.00	21.15	16	37,884	0.04%
2018/04/30	1	21.25	39	21.30	21.25	-38	38,526	-0.10%
2018/04/26	1	21.20	5	21.20	21.25	-4	39,821	-0.01%
2018/04/25	5	21.20	10	21.40	21.40	-5	39,885	-0.01%
2018/04/24	5	21.20	0	0.00	21.30	5	40,058	0.01%
2018/04/23	1	21.35	0	0.00	21.35	1	40,177	0.00%
2018/04/19	0	0.00	11.4	21.63	21.70	-11.4	40,704	-0.03%
2018/04/18	5	21.20	0	0.00	21.50	5	40,460	0.01%
2018/04/17	8	21.19	7	21.26	21.10	1	40,553	0.00%
2018/04/16	7	21.40	0	0.00	21.55	7	40,924	0.02%
2018/04/13	1	21.50	9	21.60	21.60	-8	41,291	-0.02%
2018/04/11	0	0.00	81	21.35	21.50	-81	42,407	-0.19%
2018/04/10	2	21.15	0	0.00	21.05	2	42,605	0.00%
2018/04/09	5	20.90	25.3	21.10	21.00	-20.3	42,693	-0.05%
2018/04/03	93	20.93	0	0.00	20.90	93	42,305	0.22%
2018/03/31	0	0.00	0.3	21.20	21.20	-0.3	42,394	0.00%
2018/03/29	1	20.90	0	0.00	20.90	1	42,855	0.00%
2018/03/28	5	21.00	0	0.00	21.00	5	42,682	0.01%
2018/03/27	2	21.10	15	21.10	21.15	-13	42,510	-0.03%
2018/03/26	0	0.00	8	21.00	21.05	-8	42,362	-0.02%
2018/03/23	56	21.04	0	0.00	20.95	56	42,341	0.13%
2018/03/22	1	21.50	0.1	21.50	21.55	0.9	41,665	0.00%
2018/03/21	2	21.50	2	21.50	21.50	0	41,595	0.00%
2018/03/20	0	0.00	1.7	21.52	21.55	-1.7	41,940	0.00%
2018/03/19	0	0.00	6	21.55	21.60	-6	42,411	-0.01%
2018/03/16	50	21.34	2	21.30	21.30	48	42,333	0.11%
2018/03/15	39	21.68	0	0.00	21.60	39	41,350	0.09%
2018/03/14	50	21.90	3	21.70	21.80	47	41,261	0.11%
2018/03/13	0	0.00	9	21.95	21.90	-9	41,012	-0.02%
2018/03/12	5	21.80	37	21.84	21.90	-32	40,888	-0.08%
2018/03/09	1	21.60	5.9	21.69	21.65	-4.9	41,045	-0.01%
2018/03/07	2	21.45	0	0.00	21.40	2	41,693	0.00%
2018/03/06	5	21.55	2.1	21.65	21.70	2.9	41,997	0.01%
2018/03/05	5	21.50	2	21.65	21.50	3	42,307	0.01%
2018/03/02	9	21.55	5	21.62	21.65	4	41,960	0.01%
2018/03/01	0	0.00	21	21.46	21.50	-21	41,744	-0.05%
2018/02/27	1	21.35	14	21.50	21.35	-13	41,174	-0.03%
2018/02/26	5	21.50	25.7	21.45	21.40	-20.7	40,717	-0.05%
2018/02/23	1	21.15	3	21.25	21.25	-2	40,645	0.00%
2018/02/22	0	0.00	10	21.20	21.20	-10	42,130	-0.02%
2018/02/21	8	21.04	39	20.97	21.10	-31	42,643	-0.07%
2018/02/12	158	20.60	2	20.63	20.60	156	42,169	0.37%	大買/鉅額交易
2018/02/09	20	20.37	15	20.48	20.35	5	42,068	0.01%
2018/02/08	15	20.63	10	20.65	20.60	5	41,488	0.01%
2018/02/07	1	20.25	1	20.35	20.35	0	41,165	0.00%
2018/02/06	58	19.92	5	20.05	19.70	53	40,071	0.13%
2018/02/05	4	20.85	0	0.00	20.85	4	38,605	0.01%
2018/02/02	2	21.10	0	0.00	21.30	2	38,047	0.01%
2018/02/01	1	21.35	1	21.35	21.30	0	37,838	0.00%
2018/01/31	3	20.95	1	21.30	21.30	2	37,489	0.01%
2018/01/30	6	21.12	0	0.00	21.10	6	37,024	0.02%
2018/01/29	0	0.00	2	21.25	21.20	-2	36,554	-0.01%
2018/01/26	13	21.16	0	0.00	21.15	13	35,918	0.04%
2018/01/25	20	21.15	74	21.24	21.30	-54	35,288	-0.15%
2018/01/24	55.2	20.97	0	0.00	21.05	55.2	34,288	0.16%
2018/01/23	64	21.33	0	0.00	21.30	64	33,227	0.19%
2018/01/22	6	21.74	0	0.00	21.85	6	31,983	0.02%
2018/01/19	0	0.00	11.3	21.75	21.70	-11.3	31,896	-0.04%
2018/01/18	29	22.08	11	21.96	21.90	18	31,753	0.06%
2018/01/17	0	0.00	23	21.95	22.00	-23	31,366	-0.07%
2018/01/16	0	0.00	1	22.05	22.00	-1	31,197	0.00%
2018/01/15	3	22.05	162	21.96	22.15	-159	30,820	-0.52%	大賣/鉅額交易
2018/01/12	5	21.65	2	21.75	21.75	3	30,268	0.01%
2018/01/10	2	21.63	103	21.67	21.70	-101	29,985	-0.34%	大賣/鉅額交易
2018/01/09	33	21.20	6	21.48	21.40	27	29,340	0.09%
2018/01/08	0	0.00	101	21.22	21.50	-101	28,915	-0.35%
2018/01/05	0	0.00	10	20.85	20.90	-10	27,919	-0.04%
2018/01/04	0	0.00	4	20.68	20.65	-4	27,726	-0.01%
2018/01/03	0	0.00	6.2	20.60	20.65	-6.2	27,627	-0.02%
2018/01/02	6	20.42	1.6	20.45	20.45	4.4	27,589	0.02%