中信金 (2891)-富邦-永和券商分點個股進出

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
36.10
漲跌
▲1.35
漲幅
+3.88%
成交量
84,736張
產業
上市金融類股
2801人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－富邦-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和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
2024/05/06	71	35.95	127.5	35.97	36.10	-56.5	46,134	-0.12%	大賣/
2024/05/03	32	34.70	102.6	34.64	34.75	-70.6	45,570	-0.15%	大賣/
2024/05/02	95.1	34.10	47	34.31	34.10	48.1	44,425	0.11%
2024/04/30	110.5	34.23	471.3	34.29	34.10	-360.7	43,849	-0.82%	大買/大賣/鉅額交易
2024/04/29	126.8	34.15	691	34.09	34.25	-564.2	42,804	-1.32%	大買/大賣/鉅額交易
2024/04/26	17	31.32	3.6	31.38	31.15	13.5	40,402	0.03%
2024/04/25	48.7	31.01	4.5	31.00	31.00	44.2	40,831	0.11%
2024/04/24	50.5	31.53	28.2	31.96	31.45	22.4	41,070	0.05%
2024/04/23	3.6	31.51	13.8	31.69	31.55	-10.3	41,790	-0.02%
2024/04/22	8.5	31.37	21.4	31.47	31.35	-12.9	42,071	-0.03%
2024/04/19	39	30.97	6	30.96	31.00	33	41,661	0.08%
2024/04/18	4	31.59	7.2	31.78	31.70	-3.2	41,147	-0.01%
2024/04/17	20.5	31.13	24.4	31.22	31.50	-3.9	40,960	-0.01%
2024/04/16	93.3	31.30	32.6	31.24	30.95	60.7	40,923	0.15%
2024/04/15	8.2	31.97	43	32.08	31.95	-34.8	40,429	-0.09%
2024/04/12	27	31.73	14.2	32.00	31.75	12.8	40,770	0.03%
2024/04/11	46.2	31.70	4	31.86	31.95	42.2	40,863	0.10%
2024/04/10	63.4	31.88	8.6	32.28	31.85	54.8	41,139	0.13%
2024/04/09	0.2	32.18	19	32.12	32.15	-18.8	41,635	-0.05%
2024/04/08	2	32.15	23.9	32.16	32.05	-21.9	41,979	-0.05%
2024/04/03	19.5	31.54	7	31.79	31.45	12.5	41,810	0.03%
2024/04/02	29.2	31.74	10.9	31.85	31.80	18.4	41,734	0.04%
2024/04/01	358.8	32.03	45	31.74	31.65	313.8	41,763	0.75%	大買/鉅額交易
2024/03/29	33.5	32.60	123.1	32.85	33.05	-89.6	41,294	-0.22%	大賣/
2024/03/28	4.1	32.32	25.1	32.37	32.40	-21	40,295	-0.05%
2024/03/27	110.7	32.15	360.1	32.16	32.60	-249.4	39,833	-0.63%	大買/大賣/鉅額交易
2024/03/26	45.3	31.72	42.1	32.04	31.80	3.2	39,715	0.01%
2024/03/25	14.7	31.80	17.1	31.88	31.70	-2.4	40,159	-0.01%
2024/03/22	97	31.97	27.1	32.46	31.90	70	40,539	0.17%
2024/03/21	14	31.96	264.9	31.92	31.95	-250.9	40,415	-0.62%	大賣/鉅額交易
2024/03/20	201.7	31.39	62.4	31.38	31.25	139.3	40,546	0.34%	大買/鉅額交易
2024/03/19	30.4	31.38	54.1	31.66	31.75	-23.7	40,945	-0.06%
2024/03/18	119.4	31.43	19	31.52	31.50	100.4	40,987	0.24%	大買/
2024/03/15	142.8	31.48	126	31.69	31.75	16.8	41,028	0.04%	大買/大賣/
2024/03/14	10.5	31.94	262.2	31.92	32.00	-251.7	40,281	-0.62%	大賣/鉅額交易
2024/03/13	29.2	31.13	373.5	31.16	31.85	-344.3	40,118	-0.86%	大賣/鉅額交易
2024/03/12	25.5	30.22	45.6	30.37	30.45	-20.1	38,730	-0.05%
2024/03/11	13.2	30.14	116.2	30.25	30.30	-103	38,819	-0.27%	大賣/鉅額交易
2024/03/08	60	30.11	316.5	30.11	30.20	-256.5	38,852	-0.66%	大賣/鉅額交易
2024/03/07	20.6	29.53	183.6	29.66	29.80	-163	38,308	-0.43%	大賣/鉅額交易
2024/03/06	6.3	29.47	111.3	29.44	29.50	-105.1	38,080	-0.28%	大賣/鉅額交易
2024/03/05	13	29.04	7.1	29.07	29.15	5.9	38,671	0.02%
2024/03/04	56.5	29.16	20.1	29.17	29.20	36.4	39,027	0.09%
2024/03/01	5.1	29.15	27.1	29.16	29.05	-22	39,567	-0.06%
2024/02/29	8	28.94	21.2	29.20	29.40	-13.2	39,774	-0.03%
2024/02/27	37	28.99	13	29.07	29.00	24	39,506	0.06%
2024/02/26	139.2	29.04	45.2	29.22	29.10	94	39,708	0.24%	大買/
2024/02/23	29.8	29.02	60.7	29.05	28.90	-30.9	39,946	-0.08%
2024/02/22	4	29.08	88.3	29.20	29.30	-84.3	40,476	-0.21%
2024/02/21	6.6	28.95	23.4	28.99	28.95	-16.8	40,628	-0.04%
2024/02/20	32.2	28.90	58.5	28.91	29.00	-26.3	40,852	-0.06%
2024/02/19	3	28.50	82.5	28.63	28.70	-79.5	41,036	-0.19%
2024/02/16	33	28.25	32	28.30	28.25	1	41,940	0.00%
2024/02/15	49.1	28.41	26.7	28.55	28.40	22.4	42,544	0.05%
2024/02/05	45.5	28.17	14.1	28.26	28.15	31.4	42,264	0.07%
2024/02/02	78	28.30	0.6	28.35	28.30	77.4	42,121	0.18%
2024/02/01	21	28.33	98.3	28.57	28.65	-77.3	41,868	-0.18%
2024/01/31	2.1	28.45	8.1	28.44	28.45	-6	41,496	-0.01%
2024/01/30	2.1	28.40	50.2	28.47	28.40	-48.1	41,448	-0.12%
2024/01/29	16.1	28.48	29.7	28.52	28.50	-13.6	41,631	-0.03%
2024/01/26	0.5	28.40	298.4	28.44	28.50	-297.9	42,284	-0.70%	大賣/鉅額交易
2024/01/25	0	0.00	18.2	28.10	28.15	-18.2	41,874	-0.04%
2024/01/24	36.5	27.91	3.1	27.95	28.00	33.4	41,763	0.08%
2024/01/23	9.4	27.96	28.2	27.95	28.10	-18.8	41,710	-0.05%
2024/01/22	9.1	28.00	22	28.09	28.20	-12.9	41,516	-0.03%
2024/01/19	37.1	27.72	9.8	27.87	27.90	27.3	41,418	0.07%
2024/01/18	14.2	27.53	55.8	27.57	27.85	-41.6	41,266	-0.10%
2024/01/17	28.7	27.56	64	27.64	27.55	-35.3	40,993	-0.09%
2024/01/16	53.7	27.84	13	27.90	27.95	40.7	40,075	0.10%
2024/01/15	6	28.19	14.6	28.17	28.15	-8.6	39,622	-0.02%
2024/01/12	46.1	28.03	5	28.09	28.05	41.1	40,082	0.10%
2024/01/11	8	28.34	41.3	28.29	28.35	-33.3	40,188	-0.08%
2024/01/10	63.2	27.86	23.1	28.03	28.05	40.2	40,432	0.10%
2024/01/09	15.1	28.14	5.8	28.23	28.10	9.3	40,259	0.02%
2024/01/08	18.7	28.35	60	28.40	28.40	-41.3	40,118	-0.10%
2024/01/05	12.2	28.08	54.8	28.07	28.10	-42.6	39,708	-0.11%
2024/01/04	0	0.00	20.9	28.25	28.15	-20.9	39,981	-0.05%
2024/01/03	32.2	27.93	18.3	28.09	28.20	13.9	40,301	0.03%
2024/01/02	28	28.09	16.8	28.16	28.35	11.2	39,794	0.03%
2023/12/29	170.7	28.18	17.2	28.14	28.35	153.5	39,694	0.39%	大買/鉅額交易
2023/12/28	0.1	28.06	146.2	28.13	28.40	-146.2	40,119	-0.36%	大賣/鉅額交易
2023/12/27	21.5	27.92	13.2	28.02	28.10	8.3	39,994	0.02%
2023/12/26	5	28.00	42.9	28.02	28.00	-37.9	39,736	-0.10%
2023/12/25	2.1	27.75	32.9	27.77	27.85	-30.8	39,749	-0.08%
2023/12/22	26.8	27.69	19.1	27.70	27.75	7.7	39,841	0.02%
2023/12/21	56	27.50	20.3	27.70	27.85	35.8	39,823	0.09%
2023/12/20	175.2	27.79	33.6	27.81	27.80	141.6	39,621	0.36%	大買/鉅額交易
2023/12/19	45.5	27.98	51	28.15	28.25	-5.4	39,245	-0.01%
2023/12/18	23.1	28.19	9.5	28.25	28.25	13.6	39,215	0.03%
2023/12/15	13.1	28.22	12.1	28.33	28.15	1	39,079	0.00%
2023/12/14	5.2	28.01	37.8	28.29	28.45	-32.6	38,507	-0.08%
2023/12/13	0	0.00	21.2	27.89	27.95	-21.2	37,644	-0.06%
2023/12/12	0.5	27.51	41.3	27.63	27.60	-40.7	37,938	-0.11%
2023/12/11	4	27.25	0.5	27.30	27.40	3.6	37,935	0.01%
2023/12/08	1	27.35	45.3	27.34	27.50	-44.3	37,985	-0.12%
2023/12/07	5	26.85	0	0.00	26.85	5	37,292	0.01%
2023/12/06	0	0.00	16.5	27.02	27.10	-16.5	37,464	-0.04%
2023/12/05	20.7	26.63	36.1	26.60	26.75	-15.4	37,353	-0.04%
2023/12/04	11.1	26.87	0	0.00	26.90	11.1	37,050	0.03%
2023/12/01	10.1	26.94	2.4	26.96	26.95	7.7	36,998	0.02%
2023/11/30	3.2	26.98	1.7	27.12	27.35	1.5	36,882	0.00%
2023/11/29	19.7	26.94	1	26.95	26.85	18.7	35,893	0.05%
2023/11/28	1	27.40	29.7	27.27	27.15	-28.7	35,403	-0.08%
2023/11/27	15.6	26.77	4.8	27.06	26.70	10.8	35,110	0.03%
2023/11/24	27.1	26.79	0.1	26.80	26.75	27.1	34,855	0.08%
2023/11/23	8.2	26.76	59.2	26.87	26.85	-51	34,580	-0.15%
2023/11/22	3	27.07	56.4	27.09	27.20	-53.5	34,138	-0.16%
2023/11/21	5.2	27.03	28.6	27.08	27.05	-23.4	33,878	-0.07%
2023/11/20	1	26.65	12.6	26.80	26.85	-11.6	33,355	-0.03%
2023/11/17	6.2	26.82	20.2	26.83	26.85	-14	33,129	-0.04%
2023/11/16	1.1	26.65	38.9	26.72	26.85	-37.8	33,127	-0.11%
2023/11/15	0.1	26.75	154	26.54	26.80	-153.8	32,938	-0.47%	大賣/鉅額交易
2023/11/14	21.1	25.95	56.1	26.02	26.15	-34.9	32,064	-0.11%
2023/11/13	33	25.65	18.1	25.63	25.60	14.9	32,148	0.05%
2023/11/10	2	25.48	30.8	25.44	25.50	-28.8	32,748	-0.09%
2023/11/09	3	25.35	6.1	25.32	25.35	-3.1	33,119	-0.01%
2023/11/08	6.9	25.16	6.2	25.15	25.10	0.7	33,673	0.00%
2023/11/07	2.7	25.11	17.1	25.18	25.15	-14.4	33,742	-0.04%
2023/11/06	5.1	25.28	29.4	25.38	25.30	-24.3	33,942	-0.07%
2023/11/03	2	25.13	48.4	25.12	25.35	-46.4	34,020	-0.14%
2023/11/02	5	24.64	16.8	24.60	24.70	-11.8	33,840	-0.03%
2023/11/01	15.7	24.47	10	24.40	24.35	5.7	34,213	0.02%
2023/10/31	8.5	24.29	3	24.30	24.35	5.5	35,314	0.02%
2023/10/30	20.4	24.36	13	24.49	24.35	7.4	36,096	0.02%
2023/10/27	2	24.58	11	24.65	24.60	-9	36,463	-0.02%
2023/10/26	14.1	24.46	1	24.45	24.35	13.1	36,899	0.04%
2023/10/25	6	24.55	2	24.65	24.65	4	36,740	0.01%
2023/10/24	3	24.28	0	0.00	24.45	3	36,657	0.01%
2023/10/23	26.2	24.37	8	24.48	24.35	18.2	36,617	0.05%
2023/10/20	38.9	24.54	13	24.59	24.65	25.9	36,642	0.07%
2023/10/19	32.1	24.93	16	24.88	24.85	16.1	36,495	0.04%
2023/10/18	10.6	24.96	9	25.02	25.15	1.6	36,784	0.00%
2023/10/17	18.1	25.16	19.1	25.22	25.15	-1.1	36,806	0.00%
2023/10/16	7.3	25.25	19.7	25.25	25.35	-12.4	37,220	-0.03%
2023/10/13	27.4	25.01	11.1	25.07	25.15	16.3	37,555	0.04%
2023/10/12	1.9	25.08	49.7	25.10	25.20	-47.8	38,011	-0.13%
2023/10/11	3	24.65	35.3	24.75	24.90	-32.3	37,994	-0.08%
2023/10/06	1.8	24.18	0	0.00	24.25	1.8	37,359	0.00%
2023/10/05	5.2	23.86	20	24.05	24.10	-14.8	37,413	-0.04%
2023/10/04	91.4	23.77	2.5	23.78	23.70	88.9	37,241	0.24%
2023/10/03	28.9	24.29	0	0.00	24.20	28.9	36,707	0.08%
2023/10/02	1	24.50	0.9	24.58	24.50	0.2	36,681	0.00%
2023/09/28	1.5	24.43	1.6	24.51	24.50	-0.1	37,388	0.00%
2023/09/27	13.1	24.47	3.4	24.41	24.40	9.6	37,331	0.03%
2023/09/26	26.1	24.49	0.3	24.58	24.55	25.8	37,243	0.07%
2023/09/25	20.1	24.42	1.7	24.58	24.60	18.4	37,073	0.05%
2023/09/22	38.6	24.25	0	0.00	24.25	38.6	37,010	0.10%
2023/09/21	31.6	24.35	1.6	24.54	24.35	30	36,646	0.08%
2023/09/20	0.3	24.94	18.1	24.96	24.85	-17.8	36,037	-0.05%
2023/09/19	5.1	24.96	13.4	25.00	24.95	-8.3	35,721	-0.02%
2023/09/18	4.1	24.66	2.1	24.82	24.95	2	35,670	0.01%
2023/09/15	50.8	24.65	3	24.70	24.85	47.8	35,673	0.13%
2023/09/14	14	24.84	46.9	24.81	25.00	-32.9	34,978	-0.09%
2023/09/13	21	24.35	4.4	24.43	24.70	16.6	34,861	0.05%
2023/09/12	4.1	24.20	22.6	24.16	24.35	-18.5	35,158	-0.05%
2023/09/11	0	24.10	3.5	24.13	24.25	-3.5	35,157	-0.01%
2023/09/08	19	23.94	9	23.99	24.05	10	35,079	0.03%
2023/09/07	4.6	23.59	2	23.58	23.60	2.6	35,101	0.01%
2023/09/06	15.8	23.74	0	0.00	23.65	15.8	35,328	0.04%
2023/09/05	7.1	23.96	0.7	24.00	24.00	6.4	35,773	0.02%
2023/09/04	38.3	23.85	2.2	23.95	23.95	36.1	35,972	0.10%
2023/09/01	10.3	23.83	7.3	23.90	23.80	3	36,246	0.01%
2023/08/31	11.8	23.75	1	23.75	23.85	10.8	36,367	0.03%
2023/08/30	18.2	23.88	23.1	23.91	23.90	-5	36,238	-0.01%
2023/08/29	6.1	23.84	0.2	23.90	24.00	5.9	36,282	0.02%
2023/08/28	10	23.73	4.3	23.73	23.80	5.7	36,345	0.02%
2023/08/25	40.2	23.71	0.2	23.55	23.50	39.9	37,283	0.11%
2023/08/24	2	23.80	0	0.00	23.85	2	37,333	0.01%
2023/08/23	2	23.68	2	23.55	23.70	0	37,180	0.00%
2023/08/22	15.7	23.53	2	23.73	23.55	13.7	37,194	0.04%
2023/08/21	33.2	23.81	0.1	23.90	23.85	33.1	36,888	0.09%
2023/08/18	13.5	23.47	1	23.60	23.35	12.5	36,736	0.03%
2023/08/17	43.4	23.02	7	23.01	23.25	36.4	36,714	0.10%
2023/08/16	37.1	23.33	6.1	23.35	23.40	31	36,242	0.09%
2023/08/15	31.2	24.00	21.9	24.11	23.90	9.4	35,831	0.03%
2023/08/14	26.7	24.21	42	24.18	24.30	-15.3	35,662	-0.04%
2023/08/11	8.1	25.02	1.4	24.89	24.90	6.7	35,686	0.02%
2023/08/10	6.1	24.69	0	0.00	24.90	6.1	35,825	0.02%
2023/08/09	13.1	24.78	1	24.90	24.80	12.1	35,631	0.03%
2023/08/08	21.4	24.55	0	0.00	24.60	21.4	35,307	0.06%
2023/08/07	18.3	24.65	0	0.00	24.60	18.3	34,790	0.05%
2023/08/04	40.7	24.72	0	0.00	24.60	40.7	34,284	0.12%
2023/08/02	11.2	26.10	4	26.08	26.15	7.2	33,138	0.02%
2023/08/01	25.2	26.14	1.2	26.35	26.25	24	32,438	0.07%
2023/07/31	14.1	26.33	6.3	26.43	26.25	7.8	31,924	0.02%
2023/07/28	11.5	26.26	1.7	26.47	26.35	9.8	31,380	0.03%
2023/07/27	24.2	26.56	9.4	26.58	26.60	14.8	31,388	0.05%
2023/07/26	16	26.47	10.4	26.50	26.50	5.6	31,543	0.02%
2023/07/25	0	0.00	5.3	26.36	26.35	-5.3	31,479	-0.02%
2023/07/24	7.1	26.05	6.6	26.12	26.10	0.5	31,318	0.00%
2023/07/21	1.1	26.16	28.3	26.49	26.45	-27.2	30,989	-0.09%
2023/07/20	0	0.00	4.3	26.20	26.20	-4.3	30,342	-0.01%
2023/07/19	3.1	26.02	7.7	26.15	26.05	-4.6	29,714	-0.02%
2023/07/18	1.6	26.10	25.5	26.16	26.25	-23.9	29,118	-0.08%
2023/07/17	8	25.87	39.8	26.04	26.15	-31.8	28,487	-0.11%
2023/07/14	0	0.00	44	25.33	25.40	-44	27,827	-0.16%
2023/07/13	2.3	25.01	8.3	25.04	24.90	-6	27,228	-0.02%
2023/07/12	0.6	25.10	25.4	25.06	25.15	-24.8	27,253	-0.09%
2023/07/11	1	24.85	8.2	24.89	24.95	-7.2	27,101	-0.03%
2023/07/10	0.2	24.57	0.1	24.70	24.50	0.1	27,102	0.00%
2023/07/07	13.1	24.25	16	24.26	24.60	-2.9	27,058	-0.01%
2023/07/06	51.7	24.49	0	0.00	24.50	51.7	27,061	0.19%
2023/07/05	0.7	24.91	5.1	25.00	24.95	-4.4	26,339	-0.02%
2023/07/04	3.2	24.87	0.1	25.00	24.85	3.1	26,214	0.01%
2023/07/03	22	25.00	15.7	25.08	25.10	6.3	26,297	0.02%
2023/06/30	1	24.75	18	24.98	24.85	-17	26,497	-0.06%
2023/06/29	1.7	24.87	7.3	24.99	24.90	-5.7	26,452	-0.02%
2023/06/28	3.1	24.77	1.4	24.82	25.00	1.7	26,495	0.01%
2023/06/27	0.1	24.79	20.5	24.66	24.75	-20.3	26,487	-0.08%
2023/06/26	3	25.03	5.2	25.05	24.95	-2.2	26,395	-0.01%
2023/06/21	6.3	24.91	0.3	24.95	25.10	6	26,351	0.02%
2023/06/20	1.1	25.00	11	24.95	25.05	-9.9	26,306	-0.04%
2023/06/19	0	0.00	2.1	24.92	25.05	-2.1	26,356	-0.01%
2023/06/16	9.1	24.60	7.1	24.70	24.55	2	26,527	0.01%
2023/06/15	28.2	24.65	7.1	24.65	24.70	21.1	26,373	0.08%
2023/06/14	11.2	24.76	1.7	24.79	24.75	9.5	27,373	0.03%
2023/06/13	29.1	24.84	6.1	24.85	24.80	23	28,420	0.08%
2023/06/12	29.5	24.82	14.2	24.83	24.80	15.3	28,709	0.05%
2023/06/09	0.1	25.15	34.8	25.12	25.20	-34.7	29,323	-0.12%
2023/06/08	0	0.00	1.3	24.56	24.65	-1.3	28,992	0.00%
2023/06/07	0.1	24.50	4.2	24.57	24.60	-4.1	29,102	-0.01%
2023/06/06	14	24.41	0.6	24.43	24.45	13.4	29,120	0.05%
2023/06/05	3	24.47	7.2	24.56	24.45	-4.2	29,340	-0.01%
2023/06/02	4	24.26	1.2	24.26	24.30	2.8	29,560	0.01%
2023/06/01	1	24.40	11.2	24.38	24.30	-10.2	29,602	-0.03%
2023/05/31	15	24.28	0.2	24.43	24.30	14.8	29,580	0.05%
2023/05/30	2	24.53	0	24.40	24.50	2	28,817	0.01%
2023/05/29	6	24.30	8.2	24.35	24.40	-2.2	28,781	-0.01%
2023/05/26	2.2	24.07	52.5	24.20	24.10	-50.3	29,081	-0.17%
2023/05/25	13.5	24.15	0.3	24.20	24.10	13.3	28,947	0.05%
2023/05/24	23.1	24.41	4.7	24.39	24.50	18.4	28,934	0.06%
2023/05/23	6.5	24.65	7.4	24.47	24.60	-0.9	28,789	0.00%
2023/05/22	3	24.58	9.3	24.55	24.55	-6.3	28,536	-0.02%
2023/05/19	0	0.00	44.6	24.25	24.40	-44.6	28,329	-0.16%
2023/05/18	50	23.96	41.4	24.03	24.10	8.7	28,064	0.03%
2023/05/17	50.5	23.80	27	23.86	23.80	23.6	28,059	0.08%
2023/05/16	10	23.40	27.5	23.49	23.55	-17.5	27,711	-0.06%
2023/05/15	6.5	23.29	13.1	23.26	23.35	-6.6	27,531	-0.02%
2023/05/12	1.1	23.10	0.1	23.25	23.10	1	27,525	0.00%
2023/05/11	4.1	23.25	5.7	23.30	23.30	-1.7	27,439	-0.01%
2023/05/10	0.9	23.25	3.7	23.26	23.30	-2.8	27,382	-0.01%
2023/05/09	1	23.30	11.2	23.26	23.30	-10.2	27,491	-0.04%
2023/05/08	0.5	23.30	2.3	23.17	23.35	-1.8	27,613	-0.01%
2023/05/05	2	23.00	33.4	23.10	23.05	-31.4	27,653	-0.11%
2023/05/04	1	23.10	27	23.04	23.10	-26	28,121	-0.09%
2023/05/03	10.1	22.90	18.7	22.98	22.95	-8.6	28,317	-0.03%
2023/05/02	30	22.78	28.3	22.82	22.90	1.7	28,638	0.01%
2023/04/28	0.7	22.50	4.4	22.58	22.60	-3.8	29,309	-0.01%
2023/04/27	4.1	22.35	1.2	22.40	22.40	2.9	29,437	0.01%
2023/04/26	10	22.30	1.3	22.36	22.45	8.7	29,546	0.03%
2023/04/25	1.1	22.40	24.1	22.43	22.35	-23.1	29,622	-0.08%
2023/04/24	0	0.00	4.2	22.34	22.45	-4.2	29,609	-0.01%
2023/04/21	7.1	22.30	9.6	22.27	22.30	-2.5	29,753	-0.01%
2023/04/20	1	22.40	0	0.00	22.35	1	29,896	0.00%
2023/04/19	0.7	22.41	11.4	22.48	22.45	-10.7	30,494	-0.04%
2023/04/18	5	22.42	4.8	22.41	22.40	0.2	30,543	0.00%
2023/04/17	0	0.00	1.3	22.45	22.50	-1.3	31,004	0.00%
2023/04/14	3.8	22.30	12.3	22.37	22.50	-8.5	30,952	-0.03%
2023/04/13	5.2	22.23	56	22.28	22.30	-50.9	30,912	-0.16%
2023/04/12	1	21.90	0.3	21.90	22.00	0.8	30,712	0.00%
2023/04/11	7	21.71	0.7	21.84	21.85	6.3	30,671	0.02%
2023/04/10	3	21.78	5	21.80	21.80	-2	30,480	-0.01%
2023/04/07	5	21.67	1	21.65	21.70	4	30,451	0.01%
2023/04/06	10.2	21.73	1	21.75	21.70	9.2	30,326	0.03%
2023/03/31	0	0.00	15	21.80	21.85	-15	30,257	-0.05%
2023/03/30	21.1	21.62	0	0.00	21.65	21.1	30,650	0.07%
2023/03/29	0	0.00	1	21.60	21.70	-1	31,339	0.00%
2023/03/28	3.3	21.53	0	0.00	21.50	3.3	32,113	0.01%
2023/03/27	10	21.42	1	21.40	21.45	9	32,846	0.03%
2023/03/24	8.7	21.40	1	21.45	21.40	7.7	34,098	0.02%
2023/03/23	5.3	21.45	1	21.30	21.55	4.3	34,348	0.01%
2023/03/22	33	21.22	0	0.00	21.35	33	34,662	0.10%
2023/03/21	37	21.11	1	21.20	21.05	36	34,799	0.10%
2023/03/20	42.7	20.83	1	20.90	21.00	41.7	34,685	0.12%
2023/03/17	53.8	20.97	0	0.00	20.85	53.8	34,460	0.16%
2023/03/16	80.9	21.00	7	21.04	20.90	73.9	33,537	0.22%
2023/03/15	57.4	21.70	7	21.75	21.55	50.4	33,106	0.15%
2023/03/14	59	21.81	205	21.71	21.70	-146	33,006	-0.44%	大賣/鉅額交易
2023/03/13	19.2	22.13	3	22.15	22.20	16.2	32,321	0.05%
2023/03/10	24.9	22.28	0	0.00	22.25	24.9	32,225	0.08%
2023/03/09	9.4	22.60	0	0.00	22.50	9.4	32,297	0.03%
2023/03/08	6.3	22.54	9	22.56	22.75	-2.7	33,172	-0.01%
2023/03/07	154.7	22.60	0	0.00	22.65	154.7	33,327	0.46%	大買/鉅額交易
2023/03/06	8	22.56	5.5	22.50	22.55	2.5	33,101	0.01%
2023/03/03	11.7	22.46	0	0.00	22.40	11.7	33,055	0.04%
2023/03/02	2.6	22.54	0	0.00	22.55	2.6	33,368	0.01%
2023/03/01	1.5	22.62	0	0.00	22.70	1.5	34,039	0.00%
2023/02/24	0.1	22.85	0	0.00	22.75	0.1	34,090	0.00%
2023/02/23	1.2	22.85	3	22.85	22.85	-1.8	34,022	-0.01%
2023/02/22	1	22.55	1	22.65	22.80	0	34,302	0.00%
2023/02/21	0.5	22.84	7	22.75	22.80	-6.5	34,319	-0.02%
2023/02/20	0	0.00	59	22.92	22.95	-59	34,675	-0.17%
2023/02/17	1	22.80	0	0.00	22.75	1	35,011	0.00%
2023/02/16	14.1	22.71	0.1	22.75	22.70	14	35,347	0.04%
2023/02/15	18.2	22.68	6	22.66	22.55	12.2	35,906	0.03%
2023/02/14	56	22.89	13.1	22.83	22.90	42.9	35,542	0.12%
2023/02/13	2.4	22.61	1	22.65	22.75	1.4	35,761	0.00%
2023/02/10	7.3	22.34	11	22.35	22.45	-3.7	35,821	-0.01%
2023/02/09	3	22.38	0	0.00	22.30	3	35,978	0.01%
2023/02/08	13.1	22.36	0	0.00	22.40	13.1	35,999	0.04%
2023/02/07	24	22.34	0	0.00	22.30	24	36,182	0.07%
2023/02/06	15	22.31	0	0.00	22.35	15	36,204	0.04%
2023/02/03	39.5	22.39	0	0.00	22.40	39.5	36,347	0.11%
2023/02/02	56.4	22.56	2	22.53	22.50	54.4	36,284	0.15%
2023/02/01	13.2	22.67	0	0.00	22.75	13.2	35,941	0.04%
2023/01/31	27.1	23.00	2	22.95	22.85	25.1	35,988	0.07%
2023/01/30	5.4	23.15	12	23.21	23.20	-6.6	35,795	-0.02%
2023/01/17	0	0.00	5.3	23.09	23.20	-5.3	35,026	-0.02%
2023/01/16	1	23.00	4.4	23.07	23.05	-3.4	35,085	-0.01%
2023/01/13	3	22.95	0.2	23.05	22.80	2.8	35,071	0.01%
2023/01/12	3.4	22.88	2.8	22.91	22.90	0.6	35,746	0.00%
2023/01/11	11	23.05	4.6	23.05	23.10	6.4	36,145	0.02%
2023/01/10	5.1	22.95	4.8	23.00	23.15	0.3	36,281	0.00%
2023/01/09	0	0.00	14.6	23.04	23.15	-14.6	36,241	-0.04%
2023/01/06	0	0.00	3.6	22.64	22.60	-3.6	36,142	-0.01%
2023/01/05	5	22.50	14.4	22.51	22.60	-9.4	36,911	-0.03%
2023/01/04	0	0.00	20.4	22.30	22.35	-20.4	36,655	-0.06%
2023/01/03	9	22.03	3.4	21.97	22.15	5.7	37,051	0.02%
2022/12/30	0	0.00	1.5	22.20	22.10	-1.5	37,123	0.00%
2022/12/29	1	21.85	10	21.85	21.90	-9	37,390	-0.02%
2022/12/28	0	0.00	1.2	22.25	22.15	-1.2	37,930	0.00%
2022/12/27	0.5	22.15	38.4	22.21	22.25	-37.9	38,289	-0.10%
2022/12/23	2.1	21.90	0	0.00	21.90	2.1	40,064	0.01%
2022/12/22	0.6	22.15	1	22.15	22.15	-0.4	40,898	0.00%
2022/12/21	24.2	21.77	10	21.65	21.70	14.2	41,362	0.03%
2022/12/20	21.3	21.87	4	21.90	21.90	17.3	41,361	0.04%
2022/12/19	12.1	22.09	0	0.00	22.05	12.1	40,751	0.03%
2022/12/16	9.6	22.45	0	0.00	22.25	9.6	40,189	0.02%
2022/12/15	1	22.75	0	0.00	22.75	1	39,518	0.00%
2022/12/14	1	22.90	10.2	23.00	22.90	-9.2	39,290	-0.02%
2022/12/13	0	0.00	1.2	22.99	22.70	-1.2	38,999	0.00%
2022/12/12	0	0.00	14.1	22.76	22.90	-14.1	38,858	-0.04%
2022/12/09	3.1	22.67	4.1	22.64	22.70	-1	39,501	0.00%
2022/12/08	4	22.88	0.2	22.80	22.80	3.8	39,500	0.01%
2022/12/07	1	23.00	56.2	23.09	23.05	-55.2	39,805	-0.14%
2022/12/06	13.2	22.56	2	22.85	22.40	11.2	39,379	0.03%
2022/12/05	2.4	22.94	0.3	22.92	22.75	2.1	39,214	0.01%
2022/12/02	8	22.48	0	0.00	22.50	8	39,140	0.02%
2022/12/01	14.1	23.13	2.5	22.99	22.60	11.6	39,480	0.03%
2022/11/30	11.1	23.16	20.6	23.18	23.00	-9.5	39,128	-0.02%
2022/11/29	0.6	22.80	22.3	22.44	22.85	-21.7	38,153	-0.06%
2022/11/28	13	22.09	17.3	22.29	22.20	-4.3	37,723	-0.01%
2022/11/25	20.1	22.40	29.2	22.54	22.40	-9.1	37,853	-0.02%
2022/11/24	20.3	22.44	5.3	22.36	22.45	15	38,158	0.04%
2022/11/23	19.1	22.61	59.1	22.20	22.55	-40	38,123	-0.10%
2022/11/22	5	21.25	11.3	21.52	21.65	-6.3	37,540	-0.02%
2022/11/21	10	21.30	0.2	21.37	21.40	9.8	37,520	0.03%
2022/11/18	1.1	21.31	1.2	21.43	21.40	-0.1	37,471	0.00%
2022/11/17	12.1	21.60	1.1	21.61	21.65	11	37,576	0.03%
2022/11/16	34	21.79	32.4	22.00	21.80	1.6	37,739	0.00%
2022/11/15	0	0.00	9.9	21.73	22.00	-9.9	37,538	-0.03%
2022/11/14	36	21.79	21.3	21.86	21.70	14.7	37,461	0.04%
2022/11/11	5	21.75	40.1	21.48	21.85	-35.1	37,305	-0.09%
2022/11/10	12	21.10	5.6	21.06	21.15	6.4	37,003	0.02%
2022/11/09	41.1	21.11	2.3	21.17	21.20	38.8	37,240	0.10%
2022/11/08	3	21.50	7.8	21.52	21.55	-4.8	36,802	-0.01%
2022/11/07	5	21.19	22.4	21.13	21.45	-17.4	36,762	-0.05%
2022/11/03	7.1	20.62	2	20.68	20.55	5.1	37,187	0.01%
2022/11/02	20	20.87	15	21.00	20.85	5	37,302	0.01%
2022/11/01	5	21.05	20.4	20.92	21.10	-15.3	37,236	-0.04%
2022/10/31	9.2	20.54	2	20.65	20.40	7.2	37,321	0.02%
2022/10/28	10.9	20.60	5	20.60	20.55	5.9	37,268	0.02%
2022/10/27	0	0.00	2.1	20.65	20.55	-2.1	37,391	-0.01%
2022/10/26	24	20.39	7	20.24	20.35	17	37,477	0.05%
2022/10/25	8.1	19.95	2	20.10	20.00	6.1	37,284	0.02%
2022/10/24	10	19.99	1	20.05	19.90	9	37,507	0.02%
2022/10/20	17.1	19.56	7	19.59	19.70	10.1	37,386	0.03%
2022/10/19	25.3	19.94	5	20.00	19.90	20.3	36,856	0.06%
2022/10/18	2	20.08	4	20.08	20.10	-2	36,666	-0.01%
2022/10/17	5.3	19.84	0	19.85	19.80	5.3	36,799	0.01%
2022/10/14	27.6	19.88	10	19.96	19.80	17.6	37,156	0.05%
2022/10/13	42	19.76	6	19.66	19.65	36	37,479	0.10%
2022/10/12	14	20.22	4	20.25	20.25	10	37,051	0.03%
2022/10/11	5.1	20.14	0	0.00	20.10	5.1	37,553	0.01%
2022/10/07	3	20.43	2	20.40	20.45	1	37,778	0.00%
2022/10/06	7	20.59	5	20.62	20.60	2	38,698	0.01%
2022/10/05	22.2	20.56	6	20.54	20.50	16.2	39,600	0.04%
2022/10/04	4	20.23	1	20.20	20.15	3	39,489	0.01%
2022/10/03	22	19.82	21	19.80	19.70	1	39,279	0.00%
2022/09/30	38.9	19.87	10	19.83	19.85	28.9	39,035	0.07%
2022/09/29	10	20.10	1	20.05	20.05	9	38,420	0.02%
2022/09/28	50.4	20.27	42	20.23	20.10	8.4	38,398	0.02%
2022/09/27	52.2	20.91	11	20.79	20.75	41.2	37,734	0.11%
2022/09/26	17.2	21.32	6	21.35	21.25	11.2	37,481	0.03%
2022/09/23	7.1	21.59	0	0.00	21.65	7.1	38,139	0.02%
2022/09/22	31.7	21.60	1.1	21.88	21.60	30.6	38,352	0.08%
2022/09/21	22.3	22.06	0	0.00	22.05	22.3	38,110	0.06%
2022/09/20	5	22.19	3	22.25	22.20	2	38,087	0.01%
2022/09/19	7	22.21	0	0.00	22.15	7	38,054	0.02%
2022/09/16	6.1	22.17	1	22.25	22.10	5.1	37,980	0.01%
2022/09/15	11.2	22.31	0	0.00	22.30	11.2	37,330	0.03%
2022/09/14	46.6	22.36	10	22.45	22.30	36.6	37,527	0.10%
2022/09/13	18.1	22.80	2	22.75	22.75	16.1	37,514	0.04%
2022/09/12	3	22.95	0	0.00	22.90	3	37,684	0.01%
2022/09/08	9	22.82	1	22.85	22.90	8	38,143	0.02%
2022/09/07	12.4	22.89	4	22.83	22.80	8.4	38,832	0.02%
2022/09/06	6.6	23.43	5	23.43	23.40	1.6	38,851	0.00%
2022/09/05	8	23.13	3	23.17	23.25	5	39,338	0.01%
2022/09/02	7.5	22.97	5	23.00	22.90	2.5	39,793	0.01%
2022/09/01	27.6	22.99	0	0.00	23.05	27.6	40,102	0.07%
2022/08/31	8	23.43	5	23.57	23.50	3	40,481	0.01%
2022/08/30	11.5	23.32	0	0.00	23.25	11.5	40,094	0.03%
2022/08/29	28.1	23.54	3	23.52	23.50	25.1	39,792	0.06%
2022/08/26	5	23.80	13	23.87	23.85	-8	39,689	-0.02%
2022/08/25	3.3	23.78	13	23.85	23.75	-9.8	39,795	-0.02%
2022/08/24	29.6	23.55	0	0.00	23.45	29.6	39,974	0.07%
2022/08/23	21.7	23.99	4	24.10	23.80	17.7	43,093	0.04%
2022/08/22	10	24.30	0	0.00	24.35	10	44,016	0.02%
2022/08/19	2	24.20	4.1	24.65	24.60	-2.1	44,991	0.00%
2022/08/18	9.1	24.57	1.1	24.61	24.45	8.1	45,094	0.02%
2022/08/17	4	24.80	13.2	24.78	24.90	-9.2	45,265	-0.02%
2022/08/16	9	24.59	2.2	24.46	24.55	6.8	45,351	0.02%
2022/08/15	2	24.10	23.4	24.16	24.25	-21.4	45,511	-0.05%
2022/08/12	1	23.90	0.1	24.10	24.10	0.9	45,862	0.00%
2022/08/11	1	23.70	14.4	23.91	24.05	-13.4	46,417	-0.03%
2022/08/10	5	23.50	21.2	23.66	23.55	-16.2	46,625	-0.03%
2022/08/09	1.7	23.32	4.1	23.29	23.30	-2.4	46,849	-0.01%
2022/08/08	4.9	23.12	2	23.03	23.10	2.9	47,093	0.01%
2022/08/05	3	22.60	18.1	22.88	23.00	-15.1	47,952	-0.03%
2022/08/04	11.5	22.25	0	0.00	22.25	11.5	48,357	0.02%
2022/08/03	11.3	22.37	0.2	22.45	22.30	11.1	48,627	0.02%
2022/08/02	13.9	22.45	6	22.45	22.45	7.9	49,045	0.02%
2022/08/01	6.5	22.89	0	0.00	22.95	6.5	49,276	0.01%
2022/07/29	13	22.99	0	0.00	22.95	13	49,904	0.03%
2022/07/28	24	23.04	8	23.10	23.20	16	50,145	0.03%
2022/07/27	2	23.00	1	22.95	22.95	1	50,004	0.00%
2022/07/26	3.1	22.75	1	22.90	22.95	2.1	50,007	0.00%
2022/07/25	4.1	22.80	4	22.79	22.70	0.1	50,025	0.00%
2022/07/22	25.1	22.57	4	22.73	22.75	21.1	50,265	0.04%
2022/07/21	1	22.20	1	22.55	22.65	0	50,606	0.00%
2022/07/20	0.6	22.32	1	22.40	22.25	-0.4	50,794	0.00%
2022/07/19	5.7	22.21	0	0.00	22.20	5.7	50,687	0.01%
2022/07/18	7	22.28	3	22.30	22.30	4	51,013	0.01%
2022/07/15	21.5	21.88	0	0.00	21.80	21.5	50,644	0.04%
2022/07/14	25.8	22.37	3	22.32	22.25	22.8	50,425	0.05%
2022/07/13	7	23.64	11.2	23.65	23.45	-4.2	49,828	-0.01%
2022/07/12	11.1	23.04	0	0.00	22.95	11.1	49,189	0.02%
2022/07/11	6	23.79	0	0.00	23.65	6	49,079	0.01%
2022/07/08	5.2	23.97	1	24.05	23.85	4.2	49,584	0.01%
2022/07/07	3.1	23.62	22	23.63	23.70	-19	49,762	-0.04%
2022/07/06	18.5	23.67	2	23.83	23.50	16.5	50,021	0.03%
2022/07/05	5	24.23	10	24.15	24.30	-5	49,644	-0.01%
2022/07/04	8.4	24.23	6	24.10	24.30	2.4	49,813	0.00%
2022/07/01	11.4	24.79	6	24.48	24.60	5.4	51,056	0.01%
2022/06/30	32.1	25.34	6	25.23	25.10	26.1	51,643	0.05%
2022/06/29	2	25.58	1	25.60	25.80	1	51,917	0.00%
2022/06/28	4.2	25.73	3	25.85	25.80	1.2	52,170	0.00%
2022/06/27	0.1	26.35	2	26.40	26.20	-1.9	52,607	0.00%
2022/06/24	3	26.30	23	26.32	26.30	-20	52,432	-0.04%
2022/06/23	2	25.90	15	25.86	26.05	-13	52,483	-0.02%
2022/06/22	1	26.15	0	0.00	26.05	1	52,405	0.00%
2022/06/21	10	26.50	10	26.13	26.45	0	52,380	0.00%
2022/06/20	13.1	25.89	1	25.55	25.50	12.1	52,656	0.02%
2022/06/17	7.1	26.21	0.5	26.15	26.00	6.6	52,494	0.01%
2022/06/16	3.4	26.64	16.1	26.86	26.60	-12.7	52,312	-0.02%
2022/06/15	0	0.00	2	26.28	26.30	-2	52,759	0.00%
2022/06/14	1	25.55	3	25.97	26.00	-2	53,021	0.00%
2022/06/13	10.4	25.41	10.5	25.40	25.55	-0.1	52,770	0.00%
2022/06/10	5	25.66	0	0.00	26.00	5	52,499	0.01%
2022/06/09	44.9	26.03	5	26.25	25.85	39.9	52,248	0.08%
2022/06/08	0	0.00	40	26.75	26.75	-40	51,486	-0.08%
2022/06/07	1	26.65	0.7	26.61	26.55	0.3	51,853	0.00%
2022/06/06	5.1	26.80	2	26.88	26.85	3.1	52,387	0.01%
2022/06/02	2	26.55	12	26.48	26.60	-10	53,198	-0.02%
2022/06/01	11	26.65	0.2	26.85	26.55	10.9	54,359	0.02%
2022/05/31	27.1	26.47	0	0.00	27.15	27.1	54,651	0.05%
2022/05/30	14	26.58	5	27.00	27.10	9	51,544	0.02%
2022/05/27	6	26.36	33.8	26.34	26.60	-27.8	50,778	-0.05%
2022/05/26	18.1	25.28	1	25.30	25.30	17.1	50,891	0.03%
2022/05/25	16.5	25.31	0	0.00	25.35	16.5	51,632	0.03%
2022/05/24	12	25.64	1	25.60	25.55	11	52,700	0.02%
2022/05/23	8.2	25.40	6	25.50	25.45	2.2	52,523	0.00%
2022/05/20	3.2	25.34	0	0.00	25.45	3.2	52,738	0.01%
2022/05/19	17.2	25.48	0	0.00	25.30	17.2	52,434	0.03%
2022/05/18	12	26.00	2	26.00	26.10	10	51,969	0.02%
2022/05/17	4.3	25.59	0	0.00	25.50	4.3	52,002	0.01%
2022/05/16	10.1	25.79	8	25.56	25.70	2.1	52,112	0.00%
2022/05/13	25.1	25.80	15	25.70	25.80	10.1	51,999	0.02%
2022/05/12	31.3	26.31	57	26.36	26.05	-25.7	51,405	-0.05%
2022/05/11	10	27.12	20	27.13	27.10	-10	51,084	-0.02%
2022/05/10	9	27.24	31.6	27.38	27.55	-22.6	51,342	-0.04%
2022/05/09	15.1	27.40	124	27.46	27.30	-108.9	51,224	-0.21%	大賣/鉅額交易
2022/05/06	5.1	27.70	2	27.65	28.00	3	51,525	0.01%
2022/05/05	22.1	28.44	1	28.05	28.05	21.1	52,080	0.04%
2022/05/04	2	28.88	1	28.90	28.90	1	51,753	0.00%
2022/05/03	5	28.79	0	0.00	28.75	5	52,196	0.01%
2022/04/29	4	29.00	4	29.09	29.25	0	52,517	0.00%
2022/04/28	8.1	28.69	0	0.00	29.00	8.1	52,771	0.02%
2022/04/27	4.1	28.96	5	29.16	28.90	-0.9	52,740	0.00%
2022/04/26	2	29.30	14.1	29.46	29.70	-12.1	52,882	-0.02%
2022/04/25	11	28.98	4	29.14	29.10	7	52,663	0.01%
2022/04/22	22.5	29.32	13	29.27	29.45	9.5	52,476	0.02%
2022/04/21	14.1	28.70	6	28.65	28.75	8.1	52,787	0.02%
2022/04/20	0.3	28.89	12.1	28.88	29.20	-11.8	54,276	-0.02%
2022/04/19	0	0.00	5.1	28.96	28.95	-5.1	54,643	-0.01%
2022/04/18	18.1	28.63	25	28.65	28.75	-6.9	55,421	-0.01%
2022/04/15	10	29.40	33.1	29.35	29.35	-23.1	55,161	-0.04%
2022/04/14	12.4	29.69	16	29.72	29.45	-3.6	55,199	-0.01%
2022/04/13	8.3	30.33	71	30.31	30.35	-62.8	54,960	-0.11%
2022/04/12	3	30.45	23	30.57	30.70	-20	54,588	-0.04%
2022/04/11	11.1	30.66	9.8	30.45	30.45	1.3	54,014	0.00%
2022/04/08	32	30.22	27.1	30.41	30.50	4.9	53,483	0.01%
2022/04/07	136	30.34	120.2	30.59	30.35	15.9	52,910	0.03%	大買/大賣/
2022/04/06	44	29.85	25.1	30.08	30.15	19	51,305	0.04%
2022/04/01	25	29.43	8.4	29.75	29.85	16.6	49,861	0.03%
2022/03/31	3	29.20	11.5	29.34	29.40	-8.5	49,092	-0.02%
2022/03/30	20	28.85	74	29.08	29.00	-54	48,418	-0.11%
2022/03/29	15.4	28.80	0.8	28.85	28.80	14.7	47,964	0.03%
2022/03/28	13	28.52	9	28.65	29.00	4	48,207	0.01%
2022/03/25	34	28.96	10.5	28.99	29.00	23.5	48,151	0.05%
2022/03/24	4.4	29.15	8.6	29.11	29.15	-4.2	48,056	-0.01%
2022/03/23	108.8	28.96	18.3	29.06	29.20	90.4	48,030	0.19%	大買/
2022/03/22	2	28.43	19.8	28.52	28.55	-17.8	47,386	-0.04%
2022/03/21	12	28.23	11.1	28.36	28.30	0.9	47,093	0.00%
2022/03/18	0	0.00	31.2	28.38	28.15	-31.2	46,789	-0.07%
2022/03/17	6	27.71	18.4	27.66	27.60	-12.4	45,712	-0.03%
2022/03/16	20	26.80	8.2	26.80	26.95	11.9	45,111	0.03%
2022/03/15	16.2	26.56	13	26.76	26.60	3.2	44,878	0.01%
2022/03/14	0.3	26.76	1.2	26.73	26.80	-0.9	45,252	0.00%
2022/03/11	3	26.50	1	26.60	26.50	2	45,719	0.00%
2022/03/10	4.4	26.46	17	26.75	26.80	-12.6	45,980	-0.03%
2022/03/09	20.2	25.86	15	25.75	25.75	5.2	46,095	0.01%
2022/03/08	32.5	25.79	25	25.78	25.60	7.4	45,964	0.02%
2022/03/07	66.3	26.25	70	26.44	26.25	-3.7	45,170	-0.01%
2022/03/04	18.1	27.38	0	0.00	27.35	18.1	44,605	0.04%
2022/03/03	2	27.85	31	27.82	27.95	-29	44,184	-0.07%
2022/03/02	7	27.84	7.1	27.81	27.95	-0.1	44,067	0.00%
2022/03/01	14.1	27.37	30	27.55	27.75	-15.9	44,046	-0.04%
2022/02/25	27	26.75	6	26.59	27.15	21	43,248	0.05%
2022/02/24	79.2	26.97	53.5	26.90	26.90	25.7	42,362	0.06%
2022/02/23	8.7	27.71	3	27.73	27.80	5.7	40,992	0.01%
2022/02/22	34.2	27.84	3.1	27.55	27.85	31.1	41,082	0.08%
2022/02/21	4.1	28.10	2	28.23	28.35	2.1	40,847	0.01%
2022/02/18	37	28.24	5	28.31	28.35	32	41,144	0.08%
2022/02/17	3	28.38	6	28.68	28.45	-3	41,111	-0.01%
2022/02/16	7.2	28.24	0	0.00	28.20	7.2	40,784	0.02%
2022/02/15	34	28.42	3.5	28.36	28.15	30.6	40,242	0.08%
2022/02/14	45	28.46	22.4	28.36	28.65	22.6	39,948	0.06%
2022/02/11	3	28.58	0.6	28.75	28.85	2.4	39,558	0.01%
2022/02/10	33.2	28.62	0	0.00	28.85	33.2	39,375	0.08%
2022/02/09	18	28.92	8.1	28.81	28.90	9.9	38,799	0.03%
2022/02/08	34	28.83	13.1	28.65	28.70	20.9	38,318	0.05%
2022/02/07	8	28.21	7.1	28.33	28.50	1	37,643	0.00%
2022/01/26	8	27.68	8	27.50	27.60	0	36,413	0.00%
2022/01/25	4	27.06	1	27.15	27.25	3	36,212	0.01%
2022/01/24	3.2	27.17	13	27.05	27.50	-9.8	35,877	-0.03%
2022/01/21	19.7	27.22	19.1	27.26	27.40	0.6	35,482	0.00%
2022/01/20	25	27.73	0	0.00	27.70	25	34,989	0.07%
2022/01/19	0.2	27.75	2.3	27.74	27.80	-2.2	34,687	-0.01%
2022/01/18	1	28.00	16.1	27.96	27.90	-15.1	34,083	-0.04%
2022/01/17	14.5	27.73	7.4	27.78	27.80	7.1	33,806	0.02%
2022/01/14	82.2	27.92	33	28.04	27.90	49.2	33,758	0.15%
2022/01/13	12.6	28.13	71.2	28.21	28.45	-58.6	33,519	-0.17%
2022/01/12	6	27.58	8.1	27.51	27.40	-2.1	32,036	-0.01%
2022/01/11	18.1	27.22	35.4	27.09	27.40	-17.3	31,414	-0.05%
2022/01/10	3	26.25	0	0.00	26.40	3	30,637	0.01%
2022/01/07	5	26.15	23.7	26.31	26.30	-18.7	30,625	-0.06%
2022/01/06	0.1	25.96	4	26.09	26.20	-3.9	30,273	-0.01%
2022/01/05	0.1	25.95	6	25.90	26.05	-5.9	29,814	-0.02%
2022/01/04	6	25.80	1	25.85	25.95	5	29,971	0.02%
2022/01/03	14	25.74	53	26.00	25.75	-39	29,966	-0.13%
2021/12/30	10.2	25.97	4.7	26.09	25.95	5.5	30,503	0.02%
2021/12/29	7	25.99	4.1	26.01	26.10	2.9	30,879	0.01%
2021/12/28	0	0.00	1	25.90	25.95	-1	31,034	0.00%
2021/12/27	11	25.83	5	25.80	25.80	6	31,043	0.02%
2021/12/24	1	25.90	6.1	25.94	25.85	-5.1	31,571	-0.02%
2021/12/23	2	25.75	2.1	25.80	25.90	-0.1	31,987	0.00%
2021/12/22	2.5	25.86	4.2	25.86	25.80	-1.6	32,059	-0.01%
2021/12/21	5	25.64	2.1	25.60	25.65	3	32,072	0.01%
2021/12/20	14.3	25.34	0	0.00	25.35	14.3	32,028	0.04%
2021/12/17	0.3	25.64	1	25.80	25.60	-0.7	32,276	0.00%
2021/12/16	16	25.40	18	25.37	25.50	-2	32,351	-0.01%
2021/12/15	8.1	25.37	0	0.00	25.35	8.1	32,803	0.02%
2021/12/14	11.3	25.38	5	25.44	25.55	6.3	33,573	0.02%
2021/12/13	14	25.74	8	25.82	25.85	6	34,321	0.02%
2021/12/10	6	25.91	10	25.89	25.95	-4	34,337	-0.01%
2021/12/09	4	25.75	0	0.00	25.90	4	34,485	0.01%
2021/12/08	13	25.78	5.1	25.90	25.95	8	34,539	0.02%
2021/12/07	0	0.00	43.2	25.83	26.00	-43.2	33,932	-0.13%
2021/12/06	5	25.31	8	25.28	25.45	-3	33,351	-0.01%
2021/12/03	0	0.00	28.2	24.99	25.20	-28.2	33,150	-0.08%
2021/12/02	2.2	24.52	13.1	24.95	25.00	-10.9	32,490	-0.03%
2021/12/01	0	0.00	4.1	24.81	24.85	-4.1	31,937	-0.01%
2021/11/30	0	0.00	17	24.48	24.40	-17	31,777	-0.05%
2021/11/29	18.1	24.29	1	24.25	24.30	17.1	31,012	0.06%
2021/11/26	1	24.75	27.4	24.66	24.70	-26.4	30,927	-0.09%
2021/11/25	0	0.00	1.1	24.94	24.95	-1.1	31,206	0.00%
2021/11/24	6	24.84	15.1	24.83	24.80	-9.1	31,106	-0.03%
2021/11/23	0	24.45	5	24.50	24.50	-5	31,063	-0.02%
2021/11/22	5	24.39	8.6	24.34	24.40	-3.6	31,119	-0.01%
2021/11/19	38.4	24.34	8.5	24.27	24.25	29.9	31,263	0.10%
2021/11/18	28	24.58	19.5	24.64	24.75	8.5	31,198	0.03%
2021/11/17	8	24.27	14.1	24.39	24.45	-6.1	31,080	-0.02%
2021/11/16	2	24.00	8.2	24.00	24.05	-6.2	30,878	-0.02%
2021/11/15	4	23.86	4.1	23.96	24.00	-0.1	31,057	0.00%
2021/11/12	3	23.63	2	23.68	23.70	1	30,892	0.00%
2021/11/11	0	0.00	0.2	23.50	23.60	-0.2	31,098	0.00%
2021/11/10	5.1	23.51	0	0.00	23.55	5.1	32,063	0.02%
2021/11/09	7.5	23.53	2.8	23.49	23.55	4.7	33,086	0.01%
2021/11/08	1	23.40	0	0.00	23.40	1	33,500	0.00%
2021/11/05	2	23.15	0	0.00	23.20	2	33,717	0.01%
2021/11/03	0	0.00	9.1	23.33	23.35	-9.1	33,795	-0.03%
2021/11/02	0.1	23.15	4.1	23.19	23.10	-4.1	34,050	-0.01%
2021/11/01	3	23.00	0	0.00	23.05	3	34,278	0.01%
2021/10/29	3	23.18	0	0.00	23.20	3	34,215	0.01%
2021/10/28	2	23.30	0.2	23.35	23.40	1.8	34,225	0.01%
2021/10/27	2	23.40	0	0.00	23.40	2	34,355	0.01%
2021/10/26	0	0.00	1.2	23.59	23.55	-1.2	34,437	0.00%
2021/10/25	0	0.00	21	23.60	23.55	-21	34,263	-0.06%
2021/10/22	5	23.35	23.1	23.50	23.55	-18.1	34,316	-0.05%
2021/10/21	8	23.24	13.3	23.29	23.40	-5.3	33,922	-0.02%
2021/10/20	2	23.08	2.1	23.10	23.00	-0.1	33,272	0.00%
2021/10/19	0	0.00	3.1	23.08	23.00	-3.1	33,057	-0.01%
2021/10/18	10	23.10	19.2	23.05	23.05	-9.2	32,921	-0.03%
2021/10/15	3	22.93	19	22.93	23.00	-16	32,613	-0.05%
2021/10/14	0	0.00	4.1	22.92	22.95	-4.1	32,692	-0.01%
2021/10/13	5	22.80	0	0.00	22.85	5	32,941	0.02%
2021/10/12	2	22.60	0	0.00	22.90	2	33,807	0.01%
2021/10/08	20	22.90	0.1	22.85	22.90	20	33,738	0.06%
2021/10/07	2	22.95	18.2	22.95	22.85	-16.2	33,870	-0.05%
2021/10/06	0.5	22.70	1	22.50	22.70	-0.5	33,628	0.00%
2021/10/05	0	0.00	3	22.42	22.45	-3	33,576	-0.01%
2021/10/04	4	22.40	30	22.35	22.40	-26	33,626	-0.08%
2021/10/01	35.3	22.47	2	22.50	22.50	33.3	33,881	0.10%
2021/09/30	2.2	22.80	6	22.83	22.90	-3.8	33,630	-0.01%
2021/09/29	8	22.64	3	22.77	22.75	5	33,470	0.01%
2021/09/28	5	22.77	1	22.85	22.90	4	33,327	0.01%
2021/09/27	6.7	22.75	2.1	22.95	22.75	4.6	33,111	0.01%
2021/09/24	15	22.83	0.1	22.95	22.80	15	33,140	0.05%
2021/09/23	0	0.00	10.1	22.95	22.95	-10.1	33,035	-0.03%
2021/09/22	23.3	22.57	1	22.60	22.60	22.3	32,828	0.07%
2021/09/17	3	23.20	9.4	23.24	23.00	-6.4	32,216	-0.02%
2021/09/16	0	0.00	17	23.37	23.40	-17	31,654	-0.05%
2021/09/14	3	23.00	10	23.00	23.00	-7	30,609	-0.02%
2021/09/13	6	22.97	3	22.95	23.00	3	30,470	0.01%
2021/09/10	0	0.00	20	22.95	22.95	-20	30,734	-0.07%
2021/09/09	0	0.00	0.1	22.85	22.85	-0.1	31,186	0.00%
2021/09/08	15.2	22.90	8.1	22.90	22.90	7.2	31,342	0.02%
2021/09/07	4	22.75	29	22.80	22.85	-25	31,339	-0.08%
2021/09/06	2.1	22.75	1.8	22.82	22.85	0.3	31,468	0.00%
2021/09/03	0	0.00	4.3	22.79	22.85	-4.3	31,466	-0.01%
2021/09/02	7	22.63	2.6	22.61	22.70	4.4	31,484	0.01%
2021/09/01	2	22.90	5.5	22.95	23.00	-3.5	31,489	-0.01%
2021/08/31	10	22.87	24.2	22.95	23.00	-14.2	31,304	-0.05%
2021/08/30	18	22.88	24.2	22.82	22.90	-6.2	30,826	-0.02%
2021/08/27	10	22.73	21.3	22.53	22.75	-11.3	30,851	-0.04%
2021/08/26	11	22.20	11	22.24	22.40	0	30,525	0.00%
2021/08/25	2	22.23	5.1	22.27	22.30	-3.1	30,608	-0.01%
2021/08/24	0	0.00	14	21.92	22.00	-14	30,324	-0.05%
2021/08/23	10	21.50	0	0.00	21.45	10	30,290	0.03%
2021/08/20	14	21.14	0	0.00	21.15	14	30,598	0.05%
2021/08/19	37	21.35	10	21.25	21.35	27	31,913	0.08%
2021/08/18	6	21.55	20.9	21.59	21.60	-14.9	31,640	-0.05%
2021/08/17	12	21.43	6	21.46	21.60	6	32,363	0.02%
2021/08/16	80.3	21.45	1.3	21.39	21.40	79	32,290	0.24%
2021/08/13	12	22.89	47.1	22.87	22.80	-35.1	32,099	-0.11%
2021/08/12	3	22.90	5	22.94	22.90	-2	31,613	-0.01%
2021/08/11	10	23.00	22.1	23.02	23.00	-12.1	31,314	-0.04%
2021/08/10	8	23.00	13	23.08	23.00	-5	31,564	-0.02%
2021/08/09	5	22.97	1	23.05	23.10	4	32,212	0.01%
2021/08/06	4	23.05	37	23.05	23.10	-33	32,486	-0.10%
2021/08/05	0	0.00	35.2	23.07	23.10	-35.2	33,171	-0.11%
2021/08/04	16	23.02	3.8	23.00	23.00	12.2	35,359	0.03%
2021/08/03	2	23.00	11.2	23.00	23.05	-9.2	36,865	-0.02%
2021/08/02	0	0.00	28.1	23.00	23.10	-28.1	38,154	-0.07%
2021/07/30	5	22.80	11.3	22.85	22.85	-6.3	38,287	-0.02%
2021/07/29	0	0.00	1.1	22.80	22.80	-1.1	38,669	0.00%
2021/07/28	0	0.00	7.1	22.61	22.75	-7.1	39,014	-0.02%
2021/07/27	0	0.00	0.1	22.85	22.85	-0.1	39,561	0.00%
2021/07/26	11	23.00	0.1	23.00	22.90	11	40,148	0.03%
2021/07/23	15	22.91	24.1	22.94	23.00	-9.1	40,400	-0.02%
2021/07/22	10	22.80	0.2	22.75	22.85	9.9	40,669	0.02%
2021/07/21	3.2	22.62	19	22.68	22.70	-15.8	41,004	-0.04%
2021/07/20	4	22.70	22	22.70	22.65	-18	41,527	-0.04%
2021/07/19	46	22.98	6.1	22.91	23.00	40	41,459	0.10%
2021/07/16	12	22.91	39.1	22.93	23.05	-27.1	41,699	-0.06%
2021/07/15	1.1	22.70	0.3	22.70	22.75	0.8	41,161	0.00%
2021/07/14	8	22.60	7.1	22.69	22.70	1	41,478	0.00%
2021/07/13	68	22.70	0.1	22.68	22.70	67.9	42,089	0.16%
2021/07/12	27	22.86	4.1	22.80	22.65	22.9	41,905	0.05%
2021/07/09	4	22.64	3.3	22.69	22.70	0.7	41,888	0.00%
2021/07/08	25	22.83	6.1	22.88	22.85	19	41,757	0.05%
2021/07/07	5	22.52	4	22.58	22.65	1	41,843	0.00%
2021/07/06	10	22.57	8.1	22.60	22.60	2	41,746	0.00%
2021/07/05	0	0.00	1.5	22.45	22.50	-1.5	41,750	0.00%
2021/07/02	14	22.43	1.4	22.44	22.40	12.6	41,755	0.03%
2021/07/01	3	22.53	2	22.65	22.55	1	41,913	0.00%
2021/06/30	0	0.00	10.5	22.68	22.70	-10.5	41,894	-0.03%
2021/06/29	1	22.55	1	22.60	22.60	0	41,824	0.00%
2021/06/28	6	22.65	2.1	22.65	22.65	4	42,026	0.01%
2021/06/25	0	0.00	21.2	22.65	22.75	-21.2	42,487	-0.05%
2021/06/24	0	0.00	1.1	22.50	22.55	-1.1	42,451	0.00%
2021/06/23	0.3	22.40	5.1	22.40	22.55	-4.8	42,846	-0.01%
2021/06/22	2	22.30	7	22.34	22.30	-5	43,399	-0.01%
2021/06/21	12	22.05	7	22.11	22.25	5	43,413	0.01%
2021/06/18	3	22.20	7	22.16	22.15	-4	43,304	-0.01%
2021/06/17	16.2	22.27	0	0.00	22.30	16.2	42,894	0.04%
2021/06/16	2	22.25	0.2	22.35	22.40	1.8	43,429	0.00%
2021/06/15	4	22.35	0	0.00	22.40	4	43,528	0.01%
2021/06/11	0	0.00	6.6	22.49	22.50	-6.6	44,044	-0.01%
2021/06/10	18	22.39	2	22.38	22.50	16	44,798	0.04%
2021/06/09	2.2	22.36	22.1	22.40	22.45	-19.9	45,733	-0.04%
2021/06/08	1	22.50	0	0.00	22.55	1	46,197	0.00%
2021/06/07	9	22.46	0	0.00	22.55	9	47,083	0.02%
2021/06/04	33.8	22.52	1	22.65	22.75	32.8	47,616	0.07%
2021/06/03	20	22.84	10.2	22.91	22.90	9.8	48,813	0.02%
2021/06/02	23	22.81	0.2	22.98	22.95	22.8	49,204	0.05%
2021/06/01	1	22.90	7.2	23.05	23.00	-6.2	49,151	-0.01%
2021/05/31	12.5	23.04	3.2	23.05	23.05	9.3	49,478	0.02%
2021/05/28	1	22.75	21.7	22.97	23.00	-20.7	49,540	-0.04%
2021/05/27	24.2	22.46	0	0.00	22.40	24.2	49,248	0.05%
2021/05/26	5.5	22.94	6.1	22.90	23.00	-0.6	49,174	0.00%
2021/05/25	5	22.85	57.2	23.02	22.85	-52.2	49,644	-0.11%
2021/05/24	8.1	22.41	4	22.31	22.50	4.1	49,453	0.01%
2021/05/21	16.1	22.54	13.2	22.78	22.60	2.9	49,918	0.01%
2021/05/20	1	22.10	3	22.30	22.30	-2	49,372	0.00%
2021/05/19	7	22.24	5	22.34	22.25	2	49,423	0.00%
2021/05/18	20	22.04	17	22.38	22.50	3	50,016	0.01%
2021/05/17	20	21.36	8	21.50	21.55	12	50,600	0.02%
2021/05/14	38.3	22.02	40.2	21.98	22.00	-1.9	49,939	0.00%
2021/05/13	21.1	21.86	27	22.18	22.05	-5.9	49,359	-0.01%
2021/05/12	60	22.15	86	22.47	22.35	-26	48,528	-0.05%
2021/05/11	10	23.62	58.5	23.68	23.65	-48.5	46,106	-0.11%
2021/05/10	32	23.69	96.8	23.64	23.95	-64.8	44,550	-0.15%
2021/05/07	3	23.00	13.4	23.04	23.10	-10.4	43,845	-0.02%
2021/05/06	11	22.60	54	22.99	23.00	-43	43,925	-0.10%
2021/05/05	3	22.55	7.9	22.48	22.50	-4.9	43,415	-0.01%
2021/05/04	12.1	22.47	50	22.61	22.35	-38	43,236	-0.09%
2021/05/03	4	22.63	70	22.69	22.75	-66	42,924	-0.15%
2021/04/29	24.1	22.91	11.1	22.99	22.80	13.1	42,522	0.03%
2021/04/28	8	23.20	23.4	23.19	23.25	-15.4	42,261	-0.04%
2021/04/27	3	23.12	6	23.09	23.15	-3	42,522	-0.01%
2021/04/26	2	23.00	44.6	23.01	23.10	-42.6	42,262	-0.10%
2021/04/23	1	22.80	11	22.79	22.80	-10	41,851	-0.02%
2021/04/22	11	22.87	21	22.88	22.90	-10	41,835	-0.02%
2021/04/21	0	0.00	14	22.81	22.90	-14	41,544	-0.03%
2021/04/20	4.5	22.78	37	22.84	22.90	-32.5	41,334	-0.08%
2021/04/19	9	22.66	25.7	22.59	22.80	-16.7	40,921	-0.04%
2021/04/16	10.2	22.25	41.5	22.22	22.25	-31.3	40,432	-0.08%
2021/04/15	0	0.00	8.1	22.16	22.25	-8.1	41,015	-0.02%
2021/04/14	21	22.11	13	21.98	22.10	8	41,089	0.02%
2021/04/13	1	22.05	86	22.05	22.10	-85	41,035	-0.21%
2021/04/12	30.2	21.70	16.3	21.79	21.90	13.9	40,770	0.03%
2021/04/09	19.2	21.61	12	21.59	21.60	7.2	40,814	0.02%
2021/04/08	14.7	21.84	3	21.80	21.80	11.7	40,811	0.03%
2021/04/07	4	21.91	15	21.97	22.00	-11	41,304	-0.03%
2021/04/06	5	21.90	35	21.87	21.95	-30	41,296	-0.07%
2021/04/01	4.3	21.89	10	21.90	21.85	-5.7	41,300	-0.01%
2021/03/31	26.3	22.00	47	22.02	22.10	-20.7	41,073	-0.05%
2021/03/30	7	21.94	21	21.97	22.00	-14	40,744	-0.03%
2021/03/29	4	21.90	17	21.91	22.00	-13	40,197	-0.03%
2021/03/26	5	21.84	78	21.80	21.90	-73	39,885	-0.18%
2021/03/25	1	21.75	103	21.75	21.80	-102	39,408	-0.26%	大賣/鉅額交易
2021/03/24	1.2	21.40	13	21.46	21.50	-11.8	38,917	-0.03%
2021/03/23	35	21.44	3.3	21.43	21.40	31.8	38,863	0.08%
2021/03/22	22	21.38	15	21.28	21.35	7	38,694	0.02%
2021/03/19	14	21.33	5	21.32	21.30	9	38,735	0.02%
2021/03/18	2	21.55	9	21.56	21.55	-7	38,061	-0.02%
2021/03/17	1	21.75	12	21.67	21.60	-11	38,085	-0.03%
2021/03/16	11.4	21.72	13	21.78	21.80	-1.6	37,645	0.00%
2021/03/15	10	21.72	28	21.60	21.75	-18	37,129	-0.05%
2021/03/12	8	21.28	38	21.24	21.35	-30	36,563	-0.08%
2021/03/11	26	21.33	31.6	21.43	21.10	-5.6	36,121	-0.02%
2021/03/10	14	21.04	15.2	21.17	21.20	-1.2	35,463	0.00%
2021/03/09	6	21.05	115	20.96	21.10	-109	34,914	-0.31%	大賣/鉅額交易
2021/03/08	2	20.60	30	20.57	20.60	-28	33,545	-0.08%
2021/03/05	6	20.13	6	20.31	20.30	0	33,395	0.00%
2021/03/04	7.1	20.24	7	20.26	20.35	0.1	34,399	0.00%
2021/03/03	10.1	20.44	15	20.41	20.40	-4.9	34,249	-0.01%
2021/03/02	7	20.31	2	20.30	20.20	5	33,925	0.01%
2021/02/26	73	20.29	11	20.45	20.00	62	33,617	0.18%
2021/02/25	0	0.00	34	20.81	20.90	-34	32,253	-0.11%
2021/02/24	3	20.80	10	20.80	20.75	-7	31,830	-0.02%
2021/02/23	3	20.47	39	20.55	20.70	-36	31,373	-0.11%
2021/02/22	20	20.35	24	20.36	20.40	-4	30,959	-0.01%
2021/02/19	11	20.05	113	20.10	20.20	-102	31,135	-0.33%	大賣/鉅額交易
2021/02/18	21	20.07	42	20.03	20.00	-21	31,137	-0.07%
2021/02/17	13	19.77	41	19.83	19.90	-28	30,944	-0.09%
2021/02/05	11	19.22	26.4	19.34	19.40	-15.4	30,141	-0.05%
2021/02/04	2.1	19.20	2.8	19.24	19.20	-0.7	30,549	0.00%
2021/02/03	8	19.29	10	19.26	19.25	-2	32,051	-0.01%
2021/02/02	0	0.00	28	19.31	19.25	-28	33,079	-0.08%
2021/02/01	4	19.13	5	19.17	19.15	-1	33,410	0.00%
2021/01/29	38.1	19.03	0	0.00	19.00	38.1	33,638	0.11%
2021/01/28	9.1	19.22	21	19.24	19.20	-11.9	32,977	-0.04%
2021/01/27	1.1	19.40	8	19.43	19.40	-6.9	32,563	-0.02%
2021/01/26	8	19.34	5	19.40	19.30	3	32,430	0.01%
2021/01/25	0	0.00	46	19.47	19.60	-46	32,270	-0.14%
2021/01/22	22.2	19.20	6	19.22	19.20	16.2	32,136	0.05%
2021/01/21	7.5	19.33	3	19.32	19.25	4.5	32,122	0.01%
2021/01/20	30.4	19.36	0.1	19.30	19.20	30.3	32,124	0.09%
2021/01/19	25.1	19.66	0	0.00	19.65	25.1	31,687	0.08%
2021/01/18	20.4	19.65	10	19.60	19.70	10.4	31,544	0.03%
2021/01/15	12	19.84	2	19.78	19.70	10	31,287	0.03%
2021/01/14	2	19.90	21	19.90	19.85	-19	31,330	-0.06%
2021/01/13	41.6	19.77	42	19.78	19.85	-0.4	31,188	0.00%
2021/01/12	8	19.76	20	19.71	19.70	-12	31,252	-0.04%
2021/01/11	10.1	19.90	7.2	19.92	19.95	2.9	31,210	0.01%
2021/01/08	7	19.80	81.5	19.90	20.00	-74.5	31,051	-0.24%
2021/01/07	5.2	19.80	62	19.77	19.80	-56.8	30,622	-0.19%
2021/01/06	23	19.58	23	19.62	19.55	0	30,449	0.00%
2021/01/05	13	19.53	26.1	19.64	19.60	-13.1	30,558	-0.04%
2021/01/04	6	19.63	36	19.63	19.55	-30	30,587	-0.10%
2020/12/31	0	0.00	16	19.70	19.70	-16	30,360	-0.05%
2020/12/30	3.3	19.52	88	19.58	19.75	-84.7	30,292	-0.28%
2020/12/29	8	19.23	14.1	19.32	19.25	-6.1	29,755	-0.02%
2020/12/28	16	19.22	2	19.20	19.20	14	29,784	0.05%
2020/12/25	6	19.23	13	19.29	19.30	-7	29,938	-0.02%
2020/12/24	1.5	19.25	21	19.29	19.25	-19.5	30,275	-0.06%
2020/12/23	3	19.23	1	19.25	19.20	2	30,566	0.01%
2020/12/22	16.5	19.35	13	19.40	19.30	3.5	31,699	0.01%
2020/12/21	0	0.00	3	19.40	19.40	-3	32,751	-0.01%
2020/12/18	0	0.00	7	19.35	19.30	-7	33,394	-0.02%
2020/12/17	5	19.40	6	19.50	19.35	-1	33,833	0.00%
2020/12/16	0	0.00	22	19.41	19.55	-22	33,934	-0.06%
2020/12/15	10	19.26	0	19.30	19.30	10	34,296	0.03%
2020/12/14	3	19.43	2	19.45	19.40	1	34,281	0.00%
2020/12/11	3	19.47	28.1	19.50	19.55	-25.1	34,187	-0.07%
2020/12/10	0	0.00	33	19.17	19.30	-33	33,886	-0.10%
2020/12/09	11	19.20	53	19.22	19.20	-42	33,802	-0.12%
2020/12/08	10	19.18	106	19.29	19.35	-96	33,789	-0.28%	大賣/
2020/12/07	11	19.50	17	19.53	19.55	-6	33,476	-0.02%
2020/12/04	12	19.51	0	0.00	19.60	12	33,511	0.04%
2020/12/03	6.9	19.41	10	19.50	19.50	-3.1	33,453	-0.01%
2020/12/02	5	19.30	1	19.45	19.50	4	33,587	0.01%
2020/12/01	9	19.31	2.2	19.35	19.40	6.8	33,717	0.02%
2020/11/30	41	19.51	7	19.69	19.15	34	33,781	0.10%
2020/11/27	5	19.64	4	19.68	19.75	1	33,163	0.00%
2020/11/26	0	0.00	8	19.62	19.70	-8	33,399	-0.02%
2020/11/25	1	19.65	13	19.68	19.70	-12	33,775	-0.04%
2020/11/24	10	19.53	12	19.61	19.55	-2	33,792	-0.01%
2020/11/23	5	19.58	8	19.64	19.65	-3	33,947	-0.01%
2020/11/20	16	19.50	51.2	19.49	19.55	-35.2	33,918	-0.10%
2020/11/19	10	19.74	2	19.90	19.60	8	33,983	0.02%
2020/11/18	5	19.95	25	19.97	20.00	-20	33,763	-0.06%
2020/11/17	3	19.82	138	19.82	19.90	-135	33,440	-0.40%	大賣/鉅額交易
2020/11/16	0	0.00	55	19.77	19.85	-55	33,694	-0.16%
2020/11/13	0	0.00	24	19.54	19.60	-24	33,186	-0.07%
2020/11/12	8	19.58	16	19.63	19.60	-8	33,088	-0.02%
2020/11/11	21	19.60	159	19.62	19.80	-138	32,671	-0.42%	大賣/鉅額交易
2020/11/10	96	19.04	64	19.04	19.10	32	31,294	0.10%
2020/11/09	11	18.70	23	18.81	18.65	-12	30,155	-0.04%
2020/11/06	3.5	18.32	2.4	18.39	18.65	1.1	29,811	0.00%
2020/11/05	1	18.30	0	0.00	18.30	1	29,735	0.00%
2020/11/04	15.2	18.23	1	18.25	18.20	14.2	29,954	0.05%
2020/11/02	5	18.11	6	18.10	18.15	-1	30,207	0.00%
2020/10/30	7.9	17.99	1	18.00	18.05	6.9	30,224	0.02%
2020/10/29	14	18.00	0.9	18.10	17.95	13.1	29,932	0.04%
2020/10/28	24	18.07	0	0.00	18.15	24	29,950	0.08%
2020/10/27	5.3	18.25	6.2	18.31	18.15	-0.9	30,132	0.00%
2020/10/26	0	0.00	16	18.30	18.35	-16	30,153	-0.05%
2020/10/23	0.1	18.25	0	0.00	18.25	0.1	30,252	0.00%
2020/10/22	1	18.05	12	18.13	18.25	-11	30,656	-0.04%
2020/10/21	2	18.00	9	18.05	18.00	-7	30,911	-0.02%
2020/10/20	6	18.01	3.2	18.10	18.00	2.8	31,106	0.01%
2020/10/19	4	18.03	1	18.05	18.00	3	31,061	0.01%
2020/10/16	22	17.94	0	0.00	17.90	22	31,649	0.07%
2020/10/15	20	17.97	20	18.02	17.95	0	31,935	0.00%
2020/10/14	44	18.04	0	0.00	18.10	44	31,724	0.14%
2020/10/13	34	18.02	0.1	18.10	18.05	34	31,850	0.11%
2020/10/12	32	18.17	1	18.15	18.15	31	32,076	0.10%
2020/10/08	0.1	18.35	8	18.28	18.35	-8	32,502	-0.02%
2020/10/07	15	18.30	1	18.30	18.25	14	33,018	0.04%
2020/10/06	97	18.34	15	18.36	18.45	82	33,938	0.24%
2020/10/05	10	18.22	5	18.48	18.15	5	35,125	0.01%
2020/09/30	7	18.34	7	18.31	18.40	0	35,708	0.00%
2020/09/29	2	18.18	8	18.24	18.30	-6	35,989	-0.02%
2020/09/28	9	17.91	6	17.85	18.05	3	36,307	0.01%
2020/09/25	71	17.61	1.1	17.80	17.60	69.9	36,580	0.19%
2020/09/24	52	17.73	0	0.00	17.60	52	35,900	0.14%
2020/09/23	43	18.04	24	18.05	18.00	19	35,340	0.05%
2020/09/22	87.2	18.27	1	18.45	18.20	86.2	34,880	0.25%
2020/09/21	17.2	18.54	2.8	18.53	18.50	14.4	34,369	0.04%
2020/09/18	11.3	18.66	3.2	18.70	18.60	8.1	34,323	0.02%
2020/09/17	26	18.75	0	0.00	18.70	26	34,037	0.08%
2020/09/16	4	18.81	2.8	18.86	18.85	1.2	33,942	0.00%
2020/09/15	6	18.78	3	18.80	18.90	3	33,992	0.01%
2020/09/14	6	18.78	0	0.00	18.80	6	34,829	0.02%
2020/09/11	17.1	18.75	0	0.00	18.85	17.1	34,980	0.05%
2020/09/10	6	18.79	9	18.81	18.90	-3	35,114	-0.01%
2020/09/09	34.1	18.78	24	18.85	18.80	10.1	35,318	0.03%
2020/09/08	16	18.80	5	18.85	18.90	11	35,508	0.03%
2020/09/07	27.1	18.79	22	18.83	18.85	5.1	35,874	0.01%
2020/09/04	25	18.68	0	0.00	18.80	25	36,107	0.07%
2020/09/03	8	18.91	2	18.85	18.85	6	35,911	0.02%
2020/09/02	86	18.76	0	0.00	18.70	86	35,754	0.24%
2020/09/01	34.2	18.89	0	0.00	18.90	34.2	35,252	0.10%
2020/08/31	25	18.98	0	0.00	18.95	25	34,963	0.07%
2020/08/28	19	19.07	0	0.00	19.00	19	34,821	0.05%
2020/08/27	66	19.01	1	19.05	19.00	65	35,174	0.18%
2020/08/26	5	19.11	0.4	19.25	19.20	4.6	35,208	0.01%
2020/08/25	20	19.09	6	19.09	19.10	14	35,375	0.04%
2020/08/24	19	19.05	5	19.05	19.05	14	37,240	0.04%
2020/08/21	15	19.08	15	19.10	19.20	0	37,597	0.00%
2020/08/20	91.5	19.09	22	19.09	19.00	69.5	37,561	0.19%
2020/08/19	13	19.41	8	19.46	19.40	5	36,998	0.01%
2020/08/18	11.2	19.41	5	19.45	19.40	6.2	36,721	0.02%
2020/08/17	5	19.42	6	19.45	19.50	-1	36,793	0.00%
2020/08/14	13	19.35	7	19.40	19.35	6	36,930	0.02%
2020/08/13	10	19.45	5	19.50	19.50	5	37,035	0.01%
2020/08/12	9	19.42	2	19.45	19.40	7	37,303	0.02%
2020/08/11	33.4	19.43	0	0.00	19.40	33.4	37,427	0.09%
2020/08/10	15	19.39	1	19.45	19.40	14	37,497	0.04%
2020/08/07	38	19.37	1	19.35	19.35	37	37,567	0.10%
2020/08/06	2	19.40	5	19.40	19.40	-3	37,582	-0.01%
2020/08/05	9.2	19.33	6	19.35	19.30	3.2	38,122	0.01%
2020/08/04	7	19.37	0	0.00	19.35	7	38,283	0.02%
2020/08/03	20.2	19.34	11.3	19.35	19.30	8.9	38,321	0.02%
2020/07/31	11	19.48	11	19.53	19.40	0	38,313	0.00%
2020/07/30	29	19.48	5	19.53	19.65	24	38,215	0.06%
2020/07/29	3	19.57	1	19.55	19.50	2	38,150	0.01%
2020/07/28	32	19.28	16.7	19.28	19.35	15.3	38,620	0.04%
2020/07/27	52	19.46	9	19.49	19.35	43	39,135	0.11%
2020/07/24	45	19.61	2	19.60	19.50	43	39,242	0.11%
2020/07/23	38	19.68	20	19.70	19.75	18	39,366	0.05%
2020/07/22	40	19.72	11	19.75	19.80	29	39,850	0.07%
2020/07/21	49	19.81	0	0.00	19.80	49	39,576	0.12%
2020/07/20	20	19.88	0	20.00	19.85	20	39,607	0.05%
2020/07/17	19	19.83	13	19.89	19.90	6	40,237	0.01%
2020/07/16	53	19.82	5	19.90	19.85	48	40,922	0.12%
2020/07/15	33	19.90	2.6	19.91	19.90	30.4	40,646	0.07%
2020/07/14	115	20.00	11	20.00	19.95	104	40,486	0.26%	大買/鉅額交易
2020/07/13	90	20.02	14	20.06	20.10	76	40,670	0.19%
2020/07/10	72	20.94	23	20.90	20.90	49	40,629	0.12%
2020/07/09	29	21.12	23.1	21.16	21.15	5.9	40,292	0.01%
2020/07/08	19	21.12	13	21.11	21.15	6	40,156	0.01%
2020/07/07	22.5	21.14	48	21.04	21.20	-25.5	40,241	-0.06%
2020/07/06	10	20.90	19	20.99	21.05	-9	40,072	-0.02%
2020/07/03	37	20.65	44	20.75	20.80	-7	39,932	-0.02%
2020/07/02	40	20.52	1	20.60	20.50	39	39,906	0.10%
2020/07/01	5.5	20.41	6.1	20.52	20.50	-0.6	40,075	0.00%
2020/06/30	19	20.33	15.5	20.34	20.35	3.5	40,199	0.01%
2020/06/29	5	20.20	0	0.00	20.25	5	40,755	0.01%
2020/06/24	45	20.27	0.6	20.30	20.25	44.4	41,200	0.11%
2020/06/23	7	20.36	0	0.00	20.40	7	41,993	0.02%
2020/06/22	2	20.20	10	20.25	20.30	-8	42,669	-0.02%
2020/06/19	51	20.22	3	20.28	20.10	48	43,720	0.11%
2020/06/18	26	20.30	0	0.00	20.30	26	43,953	0.06%
2020/06/17	10	20.27	5	20.44	20.55	5	45,257	0.01%
2020/06/16	4	20.31	2	20.25	20.35	2	46,903	0.00%
2020/06/15	19.5	20.17	56	20.11	20.10	-36.5	48,350	-0.08%
2020/06/12	37	20.21	4	20.19	20.20	33	49,216	0.07%
2020/06/11	17.5	20.80	2	20.78	20.65	15.5	50,336	0.03%
2020/06/10	8.3	21.09	13	21.06	21.10	-4.8	51,195	-0.01%
2020/06/09	4.2	20.95	10	20.93	21.05	-5.8	53,643	-0.01%
2020/06/08	22.3	20.94	34.5	20.86	21.00	-12.2	54,674	-0.02%
2020/06/05	6.5	20.74	39	20.76	20.80	-32.5	55,643	-0.06%
2020/06/04	3.5	20.71	52.4	20.86	20.65	-48.9	56,543	-0.09%
2020/06/03	14	20.69	27	20.68	20.75	-13	57,457	-0.02%
2020/06/02	11	20.13	9	20.17	20.30	2	57,439	0.00%
2020/06/01	5	20.10	51	20.07	20.05	-46	57,450	-0.08%
2020/05/29	60	19.69	10	19.65	19.95	50	57,494	0.09%
2020/05/28	8	19.92	7	19.92	19.85	1	55,907	0.00%
2020/05/27	10	20.03	9	20.09	20.10	1	56,210	0.00%
2020/05/26	2	19.93	154	19.91	19.95	-152	56,541	-0.27%	大賣/鉅額交易
2020/05/25	2	19.58	2	19.58	19.75	0	56,691	0.00%
2020/05/22	39	19.57	4	19.61	19.55	35	56,938	0.06%
2020/05/21	6	19.82	7	19.82	19.80	-1	56,923	0.00%
2020/05/20	11	19.78	1	19.80	19.85	10	56,828	0.02%
2020/05/19	5	19.76	20	19.85	19.85	-15	57,037	-0.03%
2020/05/18	4	19.53	0	0.00	19.50	4	57,028	0.01%
2020/05/15	9	19.58	6	19.77	19.60	3	57,006	0.01%
2020/05/14	32	19.56	26.4	19.55	19.55	5.6	57,148	0.01%
2020/05/13	17	19.61	26	19.60	19.80	-9	56,821	-0.02%
2020/05/12	52	19.63	4	19.70	19.65	48	56,806	0.08%
2020/05/11	15	20.06	36	20.08	20.00	-21	56,510	-0.04%
2020/05/08	1	19.95	19	19.85	19.80	-18	56,336	-0.03%
2020/05/07	5	19.76	3	19.80	19.70	2	56,494	0.00%
2020/05/06	26	19.56	32	19.54	19.55	-6	56,584	-0.01%
2020/05/05	13	19.65	1	19.75	19.65	12	56,507	0.02%
2020/05/04	34	19.50	2	19.58	19.50	32	56,571	0.06%
2020/04/30	11	20.03	45	20.05	20.00	-34	56,460	-0.06%
2020/04/29	59	19.74	35	19.78	19.70	24	56,001	0.04%
2020/04/28	6	19.12	12	19.34	19.50	-6	56,031	-0.01%
2020/04/27	14	18.95	3	18.92	19.05	11	57,103	0.02%
2020/04/24	19	18.59	0	0.00	18.60	19	56,791	0.03%
2020/04/23	15	18.55	7.1	18.61	18.55	7.9	56,445	0.01%
2020/04/22	22.1	18.41	17	18.36	18.50	5.1	56,084	0.01%
2020/04/21	80	18.78	6	18.72	18.70	74	55,653	0.13%
2020/04/20	24	19.39	2	19.45	19.30	22	54,957	0.04%
2020/04/17	136	19.65	30	19.70	19.60	106	54,808	0.19%	大買/鉅額交易
2020/04/16	79	19.53	27	19.67	19.50	52	54,484	0.10%
2020/04/15	93	19.96	23	20.06	19.90	70	53,928	0.13%
2020/04/14	44	19.57	61.1	19.27	19.65	-17.1	53,168	-0.03%
2020/04/13	42	18.82	7	18.81	18.80	35	52,397	0.07%
2020/04/10	15	18.52	4	18.66	18.65	11	51,908	0.02%
2020/04/09	34	18.02	1	18.05	18.05	33	51,292	0.06%
2020/04/08	6	18.00	5	18.01	17.95	1	50,814	0.00%
2020/04/07	13	17.97	7	18.00	17.90	6	50,406	0.01%
2020/04/06	15	17.68	19	17.80	17.85	-4	50,107	-0.01%
2020/04/01	32.5	17.78	1	17.75	17.75	31.5	49,449	0.06%
2020/03/31	26.4	17.98	9	18.11	17.90	17.4	49,090	0.04%
2020/03/30	7	17.56	34	17.92	17.90	-27	48,326	-0.06%
2020/03/27	22	17.86	17	17.82	17.90	5	47,734	0.01%
2020/03/26	15.1	17.34	23	17.31	17.30	-7.9	46,872	-0.02%
2020/03/25	36	17.47	24.1	17.68	17.50	11.9	46,742	0.03%
2020/03/24	40	16.79	6	16.80	16.60	34	45,846	0.07%
2020/03/23	51	16.25	8	16.36	16.15	43	45,074	0.10%
2020/03/20	32	16.99	17	17.20	17.10	15	43,907	0.03%
2020/03/19	116	16.83	21	17.04	16.30	95	42,276	0.22%	大買/
2020/03/18	32	18.06	11.5	18.07	17.95	20.5	41,243	0.05%
2020/03/17	45	18.44	97.8	18.54	18.35	-52.8	40,340	-0.13%
2020/03/16	53	19.17	73	19.35	19.05	-20	38,936	-0.05%
2020/03/13	66	19.03	63.3	19.06	19.65	2.7	37,786	0.01%
2020/03/12	41	20.59	69	20.59	20.50	-28	35,232	-0.08%
2020/03/11	33	21.43	23	21.40	21.35	10	34,135	0.03%
2020/03/10	34	21.54	20	21.60	21.55	14	33,181	0.04%
2020/03/09	52	21.96	74	21.87	21.80	-22	32,323	-0.07%
2020/03/06	25	22.42	20	22.78	22.40	5	31,317	0.02%
2020/03/05	15	22.65	28	22.82	22.85	-13	31,030	-0.04%
2020/03/04	19	22.47	24	22.53	22.55	-5	30,859	-0.02%
2020/03/03	0	0.00	41	22.54	22.55	-41	30,623	-0.13%
2020/03/02	19	22.24	67.3	22.31	22.25	-48.3	30,120	-0.16%
2020/02/27	3	22.65	23	22.67	22.70	-20	30,315	-0.07%
2020/02/26	14	22.64	108	22.62	22.80	-94	29,971	-0.31%	大賣/
2020/02/25	5	22.61	10	22.80	22.80	-5	29,697	-0.02%
2020/02/24	6	22.87	14	22.95	22.85	-8	29,878	-0.03%
2020/02/21	7	23.15	0	0.00	23.20	7	29,917	0.02%
2020/02/20	3	23.40	15	23.43	23.45	-12	29,837	-0.04%
2020/02/19	7	23.11	43.6	23.27	23.30	-36.6	29,646	-0.12%
2020/02/18	0	0.00	11	23.10	23.10	-11	29,619	-0.04%
2020/02/17	0	0.00	25	22.92	22.95	-25	29,671	-0.08%
2020/02/14	1	22.75	1	22.80	22.80	0	30,157	0.00%
2020/02/13	7	22.67	1	22.75	22.80	6	30,859	0.02%
2020/02/12	3	22.63	10	22.75	22.65	-7	31,125	-0.02%
2020/02/11	1	22.45	5	22.50	22.55	-4	31,005	-0.01%
2020/02/10	2	22.48	11	22.41	22.50	-9	31,077	-0.03%
2020/02/07	26	22.41	18	22.40	22.50	8	31,568	0.03%
2020/02/06	8	22.40	15	22.40	22.50	-7	31,453	-0.02%
2020/02/05	5	22.32	15.4	22.35	22.40	-10.4	31,694	-0.03%
2020/02/04	3	22.20	0	0.00	22.30	3	31,443	0.01%
2020/02/03	11	21.92	11	21.81	21.95	0	31,371	0.00%
2020/01/31	14	22.08	0	0.00	22.05	14	31,208	0.04%
2020/01/30	36	22.12	5	22.39	22.00	31	30,750	0.10%
2020/01/20	6	22.65	10	22.75	22.90	-4	29,385	-0.01%
2020/01/17	4	22.50	1	22.60	22.60	3	29,165	0.01%
2020/01/16	14	22.54	0	0.00	22.60	14	29,356	0.05%
2020/01/15	6	22.55	0	0.00	22.70	6	29,348	0.02%
2020/01/14	5	22.50	15	22.57	22.60	-10	29,269	-0.03%
2020/01/13	12	22.30	22.1	22.37	22.50	-10.1	28,942	-0.03%
2020/01/10	9	22.21	6	22.23	22.25	3	29,085	0.01%
2020/01/09	5	22.24	0	0.00	22.30	5	29,229	0.02%
2020/01/08	4	22.15	0	0.00	22.25	4	29,318	0.01%
2020/01/07	1	22.35	1	22.30	22.35	0	29,051	0.00%
2020/01/06	14	22.22	0.3	22.30	22.25	13.7	29,172	0.05%
2020/01/03	3	22.35	3	22.42	22.45	0	28,991	0.00%
2020/01/02	6.1	22.30	0	0.00	22.35	6.1	29,062	0.02%
2019/12/31	7	22.34	0	0.00	22.40	7	29,038	0.02%
2019/12/30	5	22.46	2	22.48	22.50	3	28,926	0.01%
2019/12/27	3	22.47	2	22.48	22.50	1	28,856	0.00%
2019/12/26	0	0.00	2	22.45	22.45	-2	28,840	-0.01%
2019/12/25	2	22.45	1	22.45	22.45	1	29,121	0.00%
2019/12/24	1	22.45	1.1	22.45	22.45	-0.1	29,229	0.00%
2019/12/23	0	0.00	4	22.50	22.50	-4	29,234	-0.01%
2019/12/20	0.1	22.35	10	22.50	22.40	-9.9	29,485	-0.03%
2019/12/19	1.5	22.41	2	22.43	22.40	-0.5	29,215	0.00%
2019/12/18	1	22.45	1	22.50	22.50	0	29,240	0.00%
2019/12/16	2	22.35	0.1	22.30	22.30	2	29,100	0.01%
2019/12/13	77	22.41	77	22.36	22.50	0	29,132	0.00%
2019/12/12	0	0.00	12	22.21	22.15	-12	28,495	-0.04%
2019/12/11	0	0.00	17	22.00	22.10	-17	28,282	-0.06%
2019/12/10	3	21.85	3	21.90	21.95	0	28,209	0.00%
2019/12/09	10	21.75	10	21.85	21.85	0	28,218	0.00%
2019/12/06	2	21.70	0	0.00	21.90	2	28,482	0.01%
2019/12/05	15	21.80	10	21.90	21.70	5	28,490	0.02%
2019/12/04	3	21.68	0	0.00	21.85	3	28,342	0.01%
2019/12/03	8	21.75	9	21.75	21.75	-1	28,292	0.00%
2019/11/29	11	21.83	30	21.85	21.85	-19	28,072	-0.07%
2019/11/28	2	22.00	0	0.00	21.95	2	27,767	0.01%
2019/11/27	5	22.15	12	22.24	22.25	-7	27,753	-0.03%
2019/11/26	2	22.20	18	22.22	22.10	-16	27,682	-0.06%
2019/11/25	2.4	21.90	15	21.98	21.90	-12.6	26,609	-0.05%
2019/11/22	1	21.95	40	21.99	22.00	-39	26,937	-0.14%
2019/11/21	10.2	22.00	1.2	22.04	22.00	9	26,777	0.03%
2019/11/20	10	22.28	5.2	22.20	22.15	4.8	26,305	0.02%
2019/11/19	0	0.00	4	22.18	22.25	-4	26,043	-0.02%
2019/11/18	5	22.20	13	22.20	22.25	-8	26,049	-0.03%
2019/11/15	5	22.25	16	22.28	22.15	-11	25,962	-0.04%
2019/11/14	1	22.25	31	22.20	22.15	-30	25,865	-0.12%
2019/11/13	2	22.15	108	22.17	22.25	-106	25,955	-0.41%	大賣/鉅額交易
2019/11/12	0	0.00	61	21.83	21.90	-61	25,256	-0.24%
2019/11/11	8	21.60	12	21.55	21.60	-4	24,622	-0.02%
2019/11/08	4	21.78	7	21.80	21.85	-3	24,477	-0.01%
2019/11/07	1	21.65	13	21.67	21.70	-12	24,669	-0.05%
2019/11/06	16	21.68	49	21.71	21.75	-33	24,715	-0.13%
2019/11/05	0	0.00	35	21.48	21.50	-35	24,262	-0.14%
2019/11/04	8	21.35	21.5	21.40	21.45	-13.5	24,725	-0.05%
2019/10/31	5	21.25	8	21.20	21.20	-3	24,908	-0.01%
2019/10/30	9	21.05	10	21.10	21.10	-1	24,686	0.00%
2019/10/29	0	0.00	13	21.20	21.15	-13	25,036	-0.05%
2019/10/28	13	21.10	0	0.00	21.10	13	24,769	0.05%
2019/10/25	7	20.95	0	0.00	21.05	7	24,723	0.03%
2019/10/24	33	21.00	11	21.00	21.15	22	24,634	0.09%
2019/10/23	0	0.00	2	21.10	21.00	-2	24,501	-0.01%
2019/10/22	0	0.00	36	21.03	21.10	-36	24,460	-0.15%
2019/10/21	13	21.05	2	20.90	21.00	11	24,214	0.05%
2019/10/18	4	20.99	0	0.00	20.90	4	24,260	0.02%
2019/10/17	4	20.95	24	21.14	21.15	-20	24,150	-0.08%
2019/10/16	1	21.00	21	20.95	20.95	-20	23,826	-0.08%
2019/10/15	2	20.85	12	20.86	20.90	-10	23,758	-0.04%
2019/10/14	5	20.80	65	20.81	20.90	-60	24,159	-0.25%
2019/10/09	13	20.65	0	0.00	20.60	13	24,663	0.05%
2019/10/08	1	20.75	4	20.86	20.75	-3	25,546	-0.01%
2019/10/07	6	20.57	8	20.60	20.55	-2	25,902	-0.01%
2019/10/04	4	20.58	2	20.55	20.60	2	26,141	0.01%
2019/10/03	11	20.58	27	20.55	20.55	-16	26,541	-0.06%
2019/10/02	9	20.77	36	20.80	20.80	-27	26,747	-0.10%
2019/10/01	12	20.80	62	20.80	20.85	-50	27,048	-0.18%
2019/09/27	4	20.64	40	20.74	20.60	-36	27,031	-0.13%
2019/09/26	23	20.74	0	0.00	20.70	23	27,241	0.08%
2019/09/25	20.2	20.64	0	0.00	20.65	20.2	27,559	0.07%
2019/09/24	11	20.72	2	20.80	20.75	9	27,399	0.03%
2019/09/23	22	21.06	0	0.00	20.90	22	27,318	0.08%
2019/09/20	0	0.00	25	21.28	21.30	-25	27,456	-0.09%
2019/09/19	0	0.00	7	21.20	21.25	-7	27,069	-0.03%
2019/09/18	0	0.00	16	21.14	21.30	-16	27,226	-0.06%
2019/09/17	1	20.90	2	20.98	21.00	-1	27,189	0.00%
2019/09/16	0	0.00	2	21.03	21.05	-2	27,856	-0.01%
2019/09/12	2.7	21.00	18	21.01	21.00	-15.3	28,088	-0.05%
2019/09/11	3	20.88	4	20.84	21.00	-1	28,410	0.00%
2019/09/10	2	20.90	58	20.87	20.95	-56	28,358	-0.20%
2019/09/09	2	20.55	9	20.56	20.65	-7	28,256	-0.02%
2019/09/06	1	20.55	72	20.52	20.55	-71	28,532	-0.25%
2019/09/05	0	0.00	10	20.51	20.45	-10	28,606	-0.03%
2019/09/04	0	0.00	61	20.36	20.35	-61	28,798	-0.21%
2019/09/03	3	20.23	0.1	20.30	20.20	2.9	28,999	0.01%
2019/09/02	2	20.28	0	0.00	20.30	2	29,402	0.01%
2019/08/30	2	20.28	12	20.25	20.35	-10	29,782	-0.03%
2019/08/29	11	20.10	0	0.00	20.10	11	29,901	0.04%
2019/08/28	0.4	20.20	0	0.00	20.15	0.4	30,230	0.00%
2019/08/27	4.4	20.14	0	0.00	20.05	4.4	30,411	0.01%
2019/08/26	15	20.21	0	0.00	20.15	15	30,322	0.05%
2019/08/23	2	20.33	5	20.30	20.50	-3	30,561	-0.01%
2019/08/22	9.1	20.30	6	20.43	20.25	3.1	30,712	0.01%
2019/08/21	3	20.47	0	0.00	20.30	3	31,456	0.01%
2019/08/20	0	0.00	29	20.43	20.60	-29	31,423	-0.09%
2019/08/19	2	20.60	19	20.57	20.45	-17	31,432	-0.05%
2019/08/16	1	20.50	106.2	20.43	20.50	-105.2	31,486	-0.33%	大賣/鉅額交易
2019/08/15	13	20.02	83	20.07	20.05	-70	31,295	-0.22%
2019/08/14	0	0.00	1	20.25	20.20	-1	31,569	0.00%
2019/08/13	14	20.07	0	0.00	20.00	14	31,757	0.04%
2019/08/12	22	20.29	5.1	20.27	20.20	16.9	31,637	0.05%
2019/08/08	18	20.17	11	20.15	20.15	7	31,471	0.02%
2019/08/07	9	20.02	5	20.04	20.05	4	31,689	0.01%
2019/08/06	36	19.89	5	19.95	19.95	31	32,019	0.10%
2019/08/05	32	20.03	16	20.05	20.10	16	31,858	0.05%
2019/08/02	21	20.09	121	20.10	20.05	-100	32,159	-0.31%	大賣/
2019/08/01	23	20.23	31	20.25	20.30	-8	32,456	-0.02%
2019/07/31	22	20.40	0	0.00	20.30	22	32,839	0.07%
2019/07/30	4	20.50	3	20.55	20.50	1	32,580	0.00%
2019/07/29	2	20.48	25	20.54	20.50	-23	33,121	-0.07%
2019/07/26	4	20.50	0	0.00	20.55	4	33,997	0.01%
2019/07/25	6	20.45	3	20.45	20.65	3	34,955	0.01%
2019/07/24	12	20.49	0	0.00	20.45	12	35,354	0.03%
2019/07/23	5	20.51	0	0.00	20.50	5	35,852	0.01%
2019/07/22	18	20.49	11	20.53	20.55	7	35,969	0.02%
2019/07/19	27	20.52	0	0.00	20.50	27	35,993	0.08%
2019/07/18	0	0.00	0.2	20.60	20.60	-0.2	36,021	0.00%
2019/07/17	6.5	20.50	4	20.55	20.60	2.5	36,136	0.01%
2019/07/16	70	20.53	10	20.45	20.55	60	36,056	0.17%
2019/07/15	55.7	20.70	5	20.65	20.65	50.7	35,686	0.14%
2019/07/12	38	21.66	16	21.60	21.60	22	35,402	0.06%
2019/07/11	15	21.80	34.9	21.79	21.75	-19.9	34,856	-0.06%
2019/07/10	15	21.80	17.9	21.71	21.75	-2.9	34,509	-0.01%
2019/07/09	3	21.75	1	21.80	21.70	2	34,489	0.01%
2019/07/08	4	21.69	3	21.73	21.70	1	34,092	0.00%
2019/07/05	1	21.65	5	21.70	21.70	-4	33,912	-0.01%
2019/07/04	2	21.58	6	21.60	21.55	-4	33,827	-0.01%
2019/07/03	2	21.45	12.3	21.50	21.50	-10.3	33,814	-0.03%
2019/07/02	16	21.48	13	21.51	21.50	3	33,679	0.01%
2019/07/01	6	21.49	2.2	21.49	21.45	3.8	33,343	0.01%
2019/06/28	5	21.40	6	21.42	21.35	-1	33,160	0.00%
2019/06/27	0	0.00	7	21.37	21.45	-7	33,348	-0.02%
2019/06/26	1	21.15	0	0.00	21.20	1	33,292	0.00%
2019/06/25	1	21.10	0	0.00	21.10	1	33,339	0.00%
2019/06/24	0	0.00	2	21.20	21.05	-2	33,308	-0.01%
2019/06/21	7	21.11	0	0.00	21.10	7	32,956	0.02%
2019/06/20	11	21.32	8	21.30	21.40	3	32,289	0.01%
2019/06/19	0	0.00	6	21.50	21.50	-6	32,024	-0.02%
2019/06/17	1	21.30	3	21.38	21.30	-2	31,575	-0.01%
2019/06/14	0	21.25	14	21.30	21.35	-14	31,601	-0.04%
2019/06/13	4	21.05	4.3	21.03	21.05	-0.3	31,240	0.00%
2019/06/12	1	21.05	1	21.25	21.10	0	31,699	0.00%
2019/06/11	4	21.15	1	21.35	21.10	3	31,415	0.01%
2019/06/10	1	21.20	12	21.29	21.30	-11	31,246	-0.04%
2019/06/06	3	20.98	13	21.00	21.05	-10	30,905	-0.03%
2019/06/04	2	20.80	0.2	20.90	20.80	1.8	30,803	0.01%
2019/06/03	0.3	20.90	0	0.00	20.90	0.3	30,653	0.00%
2019/05/31	6	20.91	2	20.95	20.95	4	30,684	0.01%
2019/05/30	3	20.85	0	0.00	20.90	3	30,525	0.01%
2019/05/29	0	0.00	1	20.95	20.85	-1	30,603	0.00%
2019/05/28	1	20.85	6	21.02	21.05	-5	30,736	-0.02%
2019/05/27	0	0.00	61	20.92	20.95	-61	30,128	-0.20%
2019/05/22	1	20.85	11	20.85	20.90	-10	30,039	-0.03%
2019/05/21	3	21.02	18	21.02	20.95	-15	30,045	-0.05%
2019/05/20	0	0.00	20	20.93	20.90	-20	29,570	-0.07%
2019/05/17	7	20.76	10	20.80	20.70	-3	29,337	-0.01%
2019/05/16	1	20.80	0	0.00	20.70	1	29,265	0.00%
2019/05/15	66	20.85	16	20.80	20.80	50	29,001	0.17%
2019/05/14	5	20.95	2	21.00	21.05	3	28,760	0.01%
2019/05/13	6.2	21.00	40.7	21.05	21.05	-34.5	28,667	-0.12%
2019/05/10	18	21.21	57	21.15	21.20	-39	28,748	-0.14%
2019/05/09	8	20.98	5	20.92	20.85	3	28,522	0.01%
2019/05/08	10	21.12	17	21.15	21.10	-7	28,103	-0.02%
2019/05/07	9	21.48	15	21.52	21.45	-6	27,915	-0.02%
2019/05/06	27	21.35	16	21.45	21.45	11	28,031	0.04%
2019/05/03	18	21.81	61	21.75	21.85	-43	27,735	-0.16%
2019/05/02	3	21.48	28	21.45	21.50	-25	26,834	-0.09%
2019/04/30	3	20.98	16	20.99	21.15	-13	26,317	-0.05%
2019/04/29	12	20.75	18	20.81	20.90	-6	26,122	-0.02%
2019/04/26	3	20.48	0	0.00	20.45	3	26,110	0.01%
2019/04/25	5	20.60	8.2	20.60	20.60	-3.2	26,122	-0.01%
2019/04/24	6	20.45	28	20.55	20.50	-22	26,302	-0.08%
2019/04/23	2	20.38	0	0.00	20.45	2	26,286	0.01%
2019/04/22	5	20.40	2	20.48	20.45	3	26,317	0.01%
2019/04/19	0.8	20.40	60	20.35	20.40	-59.2	26,539	-0.22%
2019/04/18	34	20.23	0	0.00	20.20	34	26,699	0.13%
2019/04/17	39	20.36	0	0.00	20.35	39	26,558	0.15%
2019/04/16	12	20.48	2	20.45	20.45	10	26,322	0.04%
2019/04/15	2	20.60	20	20.50	20.40	-18	26,435	-0.07%
2019/04/12	26	20.60	1	20.60	20.55	25	26,754	0.09%
2019/04/10	6	20.61	2.3	20.69	20.55	3.7	26,937	0.01%
2019/04/09	24	20.69	0	0.00	20.75	24	27,013	0.09%
2019/04/08	10.3	20.43	3	20.47	20.55	7.3	26,910	0.03%
2019/04/03	3	20.35	5	20.40	20.35	-2	26,705	-0.01%
2019/04/02	5	20.35	3	20.38	20.40	2	26,687	0.01%
2019/04/01	22	20.37	1	20.45	20.30	21	26,739	0.08%
2019/03/29	24	20.41	0	0.00	20.45	24	26,136	0.09%
2019/03/28	13.5	20.43	0	0.00	20.40	13.5	26,082	0.05%
2019/03/27	56	20.51	10	20.50	20.40	46	26,159	0.18%
2019/03/26	60	20.60	40	20.60	20.65	20	26,032	0.08%
2019/03/25	5	20.63	1	20.65	20.60	4	26,246	0.02%
2019/03/22	11	20.92	7	20.91	20.90	4	26,262	0.02%
2019/03/21	3	20.98	1	21.00	21.00	2	26,561	0.01%
2019/03/20	9	20.84	35	20.86	20.90	-26	26,863	-0.10%
2019/03/19	12	20.95	12	20.95	20.90	0	27,412	0.00%
2019/03/18	12	20.75	10	20.80	20.85	2	27,481	0.01%
2019/03/15	3	20.62	2	20.80	20.65	1	27,712	0.00%
2019/03/14	2	20.53	0	0.00	20.55	2	27,247	0.01%
2019/03/13	64	20.55	0	0.00	20.45	64	27,360	0.23%
2019/03/12	0	0.00	4.2	20.60	20.60	-4.2	27,326	-0.02%
2019/03/11	29	20.49	0	0.00	20.45	29	27,366	0.11%
2019/03/08	35	20.43	0	0.00	20.35	35	27,427	0.13%
2019/03/07	7	20.61	5	20.65	20.60	2	27,577	0.01%
2019/03/06	13	20.61	9	20.65	20.55	4	27,671	0.01%
2019/03/05	3	20.65	0	0.00	20.65	3	27,714	0.01%
2019/02/27	18.1	20.80	2	20.85	20.85	16.1	27,417	0.06%
2019/02/26	5	20.78	106	20.70	20.80	-101	27,282	-0.37%	大賣/鉅額交易
2019/02/25	6	20.70	74.9	20.72	20.75	-68.9	27,137	-0.25%
2019/02/22	5	20.68	11	20.65	20.75	-6	26,958	-0.02%
2019/02/21	1	20.60	27	20.61	20.75	-26	26,919	-0.10%
2019/02/20	9	20.49	0	0.00	20.55	9	27,123	0.03%
2019/02/19	20	20.45	1	20.50	20.45	19	27,327	0.07%
2019/02/18	1	20.50	0	0.00	20.45	1	27,517	0.00%
2019/02/15	29	20.50	0	0.00	20.45	29	27,909	0.10%
2019/02/14	3	20.65	11	20.69	20.60	-8	28,469	-0.03%
2019/02/13	38	20.51	37	20.66	20.60	1	28,526	0.00%
2019/02/12	3	20.35	4	20.45	20.55	-1	28,385	0.00%
2019/02/11	10	20.42	0	0.00	20.45	10	27,998	0.04%
2019/01/30	22	20.60	0	0.00	20.70	22	27,590	0.08%
2019/01/29	5	20.42	0	0.00	20.55	5	27,382	0.02%
2019/01/28	10	20.63	0	0.00	20.70	10	27,299	0.04%
2019/01/25	0	0.00	7	20.58	20.60	-7	27,101	-0.03%
2019/01/24	2	20.35	0	0.00	20.40	2	26,799	0.01%
2019/01/23	4	20.44	5	20.45	20.35	-1	27,098	0.00%
2019/01/22	20	20.20	16.2	20.39	20.50	3.8	27,099	0.01%
2019/01/21	10	20.20	14	20.21	20.25	-4	26,915	-0.01%
2019/01/18	25	19.99	6	19.95	19.95	19	27,051	0.07%
2019/01/17	4	20.03	0.6	20.05	20.00	3.4	27,425	0.01%
2019/01/16	30	20.00	5	20.03	20.05	25	28,259	0.09%
2019/01/15	0	0.00	10	20.10	20.15	-10	28,265	-0.04%
2019/01/14	0	0.00	2	20.05	20.10	-2	28,092	-0.01%
2019/01/11	15	20.17	1	20.25	20.10	14	28,288	0.05%
2019/01/10	2	20.15	0	0.00	20.20	2	28,063	0.01%
2019/01/09	20	20.24	2	20.20	20.25	18	27,976	0.06%
2019/01/08	15	19.91	5	19.95	19.95	10	27,952	0.04%
2019/01/07	1	20.05	2	20.08	20.10	-1	28,441	0.00%
2019/01/04	44	19.75	0	0.00	19.80	44	29,344	0.15%
2019/01/03	0	0.00	9	20.02	20.00	-9	30,352	-0.03%
2019/01/02	11	19.91	0	0.00	19.90	11	30,669	0.04%
2018/12/28	0	0.00	1	20.00	20.20	-1	30,755	0.00%
2018/12/27	6	19.91	0	0.00	19.95	6	30,893	0.02%
2018/12/26	8	19.84	0	0.00	19.80	8	31,347	0.03%
2018/12/25	14	19.75	65	19.70	19.75	-51	31,571	-0.16%
2018/12/24	20	19.86	0	0.00	19.85	20	31,770	0.06%
2018/12/22	5	19.95	0	0.00	19.95	5	31,824	0.02%
2018/12/21	22	19.94	0	0.00	19.90	22	32,371	0.07%
2018/12/20	17	19.96	0	0.00	19.95	17	32,619	0.05%
2018/12/19	5	20.04	0	0.00	20.15	5	32,555	0.02%
2018/12/18	62	20.05	0	0.00	20.00	62	32,766	0.19%
2018/12/17	6	20.28	0	0.00	20.20	6	33,529	0.02%
2018/12/14	0	0.00	65	20.19	20.45	-65	34,004	-0.19%
2018/12/13	66	20.10	98	20.12	20.10	-32	33,884	-0.09%
2018/12/12	89	19.90	2.6	19.94	19.90	86.4	33,804	0.26%
2018/12/11	23	19.96	0	0.00	20.00	23	32,968	0.07%
2018/12/10	148	20.02	0	0.00	20.00	148	32,772	0.45%	大買/鉅額交易
2018/12/07	49	20.22	15	20.30	20.20	34	32,513	0.10%
2018/12/06	30	20.27	0	0.00	20.35	30	32,465	0.09%
2018/12/05	13	20.46	0	0.00	20.45	13	32,426	0.04%
2018/12/04	3	20.63	2.1	20.65	20.65	0.9	32,496	0.00%
2018/12/03	4	20.70	2	20.70	20.70	2	32,469	0.01%
2018/11/30	13	20.48	1	20.55	20.45	12	32,270	0.04%
2018/11/29	20	20.41	0	0.00	20.40	20	31,986	0.06%
2018/11/28	9	20.51	0	0.00	20.60	9	31,806	0.03%
2018/11/27	4	20.51	0	0.00	20.60	4	31,712	0.01%
2018/11/26	2	20.65	0	0.00	20.65	2	31,800	0.01%
2018/11/23	31	20.57	0	0.00	20.50	31	31,676	0.10%
2018/11/22	6	20.67	0	0.00	20.70	6	31,618	0.02%
2018/11/21	2	20.83	0	0.00	20.85	2	31,646	0.01%
2018/11/20	4	21.10	0	0.00	21.00	4	31,556	0.01%
2018/11/19	2	21.00	2	21.10	21.35	0	31,507	0.00%
2018/11/16	0	0.00	10.1	20.88	21.10	-10.1	31,257	-0.03%
2018/11/15	66	20.56	55	20.66	20.70	11	30,961	0.04%
2018/11/14	33	20.78	0	0.00	20.70	33	30,812	0.11%
2018/11/13	28	20.63	28	20.87	20.90	0	30,538	0.00%
2018/11/09	12	21.00	12	21.14	21.15	0	30,503	0.00%
2018/11/08	20	21.00	18	21.10	21.20	2	30,660	0.01%
2018/11/07	1	20.90	0	0.00	21.00	1	30,638	0.00%
2018/11/06	2	20.68	0	20.75	20.75	2	31,190	0.01%
2018/11/05	20	20.55	0	0.00	20.75	20	31,357	0.06%
2018/11/02	0	0.00	14	20.51	20.80	-14	31,507	-0.04%
2018/11/01	1	20.35	0	0.00	20.35	1	31,652	0.00%
2018/10/31	7	20.18	0	0.00	20.65	7	32,056	0.02%
2018/10/30	1.1	19.96	1	19.95	19.95	0.1	31,843	0.00%
2018/10/29	11	19.85	5	19.85	19.80	6	32,258	0.02%
2018/10/26	14	19.85	31	19.95	19.90	-17	32,467	-0.05%
2018/10/25	34	19.94	26	19.95	19.90	8	32,549	0.02%
2018/10/24	29	20.49	0	0.00	20.40	29	32,425	0.09%
2018/10/23	14	20.89	3	20.92	20.95	11	31,694	0.03%
2018/10/22	25	20.98	0	0.00	21.10	25	31,566	0.08%
2018/10/19	13	20.95	5	21.00	21.15	8	32,037	0.02%
2018/10/18	4	21.08	10	21.13	21.15	-6	31,970	-0.02%
2018/10/17	8	21.16	0	0.00	21.05	8	32,056	0.02%
2018/10/16	1	21.15	0	0.00	21.15	1	32,242	0.00%
2018/10/15	11	21.29	4	21.31	21.20	7	32,038	0.02%
2018/10/12	27	21.03	22	20.85	21.70	5	31,832	0.02%
2018/10/11	44	21.37	39	21.34	21.15	5	30,930	0.02%
2018/10/09	0	0.00	4.4	22.65	22.75	-4.4	29,737	-0.01%
2018/10/08	1	22.45	5	22.50	22.55	-4	29,411	-0.01%
2018/10/05	3	22.55	7.2	22.70	22.70	-4.2	29,290	-0.01%
2018/10/04	0	0.00	4	22.60	22.95	-4	29,177	-0.01%
2018/10/03	6	22.44	0	0.00	22.50	6	28,887	0.02%
2018/10/02	3	22.52	0	0.00	22.60	3	29,147	0.01%
2018/10/01	3	22.87	14	22.88	22.95	-11	29,637	-0.04%
2018/09/28	0	0.00	8	22.90	23.00	-8	30,451	-0.03%
2018/09/27	0	0.00	13	22.82	23.00	-13	30,471	-0.04%
2018/09/26	94	22.55	13	22.48	22.40	81	30,306	0.27%
2018/09/25	5	22.55	2	22.55	22.60	3	31,058	0.01%
2018/09/21	6	22.23	27	22.35	22.45	-21	31,317	-0.07%
2018/09/20	1	22.00	41	22.02	22.15	-40	31,159	-0.13%
2018/09/19	5	21.80	44	21.75	21.80	-39	31,153	-0.13%
2018/09/18	2	21.55	73	21.55	21.55	-71	31,334	-0.23%
2018/09/14	2	21.15	3	21.30	21.40	-1	31,735	0.00%
2018/09/13	6	21.10	12	21.16	21.20	-6	31,826	-0.02%
2018/09/12	5	21.18	1	21.15	21.20	4	31,995	0.01%
2018/09/11	0	0.00	0.3	21.45	21.45	-0.3	32,145	0.00%
2018/09/07	2.7	21.11	10	21.05	21.15	-7.3	33,066	-0.02%
2018/09/06	1	21.10	5	21.20	21.15	-4	33,457	-0.01%
2018/09/05	18.1	21.24	1	21.20	21.20	17.1	33,573	0.05%
2018/09/03	13	21.33	1.3	21.30	21.35	11.7	33,598	0.03%
2018/08/31	5	21.30	2	21.60	21.60	3	33,693	0.01%
2018/08/30	0	0.00	2	21.35	21.35	-2	33,603	-0.01%
2018/08/29	1	21.50	7	21.48	21.55	-6	33,891	-0.02%
2018/08/27	9.2	21.49	1	21.50	21.50	8.2	34,035	0.02%
2018/08/24	5	21.36	2	21.38	21.45	3	34,107	0.01%
2018/08/23	2	21.50	1	21.50	21.55	1	35,043	0.00%
2018/08/21	0	0.00	1	21.40	21.40	-1	35,721	0.00%
2018/08/20	2	21.20	2	21.30	21.30	0	35,805	0.00%
2018/08/16	3	21.08	4	21.30	20.95	-1	35,907	0.00%
2018/08/15	0	0.00	15	21.21	21.30	-15	35,832	-0.04%
2018/08/14	1	21.00	10	21.07	21.20	-9	35,891	-0.03%
2018/08/13	22	20.84	4	21.00	20.80	18	36,053	0.05%
2018/08/10	20	21.15	1.1	21.35	21.30	18.9	35,638	0.05%
2018/08/09	5	21.28	17	21.26	21.15	-12	35,807	-0.03%
2018/08/08	10.2	21.58	10	21.45	21.40	0.2	35,680	0.00%
2018/08/07	3	21.42	6.3	21.47	21.45	-3.3	35,769	-0.01%
2018/08/06	11	21.35	31.2	21.26	21.45	-20.2	35,645	-0.06%
2018/08/03	31	21.00	14	21.15	21.20	17	36,403	0.05%
2018/08/02	9	20.95	3	20.82	20.75	6	36,266	0.02%
2018/08/01	3	21.00	2	20.98	21.10	1	36,116	0.00%
2018/07/31	2	20.85	45.7	20.76	20.75	-43.7	35,911	-0.12%
2018/07/30	3	20.57	2	20.55	20.50	1	35,161	0.00%
2018/07/27	1	20.55	0	0.00	20.65	1	35,318	0.00%
2018/07/26	9	20.37	4	20.40	20.55	5	35,521	0.01%
2018/07/25	5.8	20.51	0	0.00	20.50	5.8	35,512	0.02%
2018/07/24	11	20.45	3	20.47	20.50	8	35,542	0.02%
2018/07/23	1	20.40	1	20.40	20.45	0	35,543	0.00%
2018/07/19	20	20.46	0	0.00	20.40	20	35,508	0.06%
2018/07/18	4	20.59	0	0.00	20.60	4	35,237	0.01%
2018/07/17	7	20.54	0	0.00	20.50	7	35,090	0.02%
2018/07/16	6	20.67	0	0.00	20.65	6	35,177	0.02%
2018/07/13	4	20.64	0	0.00	20.70	4	35,561	0.01%
2018/07/12	0.2	20.60	5	20.40	20.55	-4.8	35,699	-0.01%
2018/07/11	9	20.41	3.3	20.41	20.45	5.7	35,729	0.02%
2018/07/10	36	20.48	0	0.00	20.40	36	35,582	0.10%
2018/07/09	31	20.46	113	20.60	20.50	-82	35,451	-0.23%	大賣/
2018/07/06	18	21.57	0	0.00	21.50	18	34,888	0.05%
2018/07/05	2	21.65	2	21.68	21.70	0	34,150	0.00%
2018/07/04	1	21.60	0	0.00	21.80	1	34,001	0.00%
2018/07/03	1	21.75	0	0.00	21.65	1	34,097	0.00%
2018/07/02	3	21.72	1.9	21.78	21.70	1.1	33,726	0.00%
2018/06/29	2	22.02	25.1	21.94	21.95	-23.1	33,189	-0.07%
2018/06/28	1	21.80	2	21.75	21.75	-1	32,256	0.00%
2018/06/27	0	0.00	25	21.99	21.90	-25	31,673	-0.08%
2018/06/26	0	0.00	20	21.85	21.75	-20	31,466	-0.06%
2018/06/25	1	21.80	0	21.80	21.75	1	31,504	0.00%
2018/06/21	2	21.95	22.2	22.00	21.70	-20.2	31,678	-0.06%
2018/06/20	0	0.00	14	21.83	21.85	-14	32,358	-0.04%
2018/06/19	10	21.71	0	0.00	21.60	10	32,291	0.03%
2018/06/15	1	21.80	1	22.15	22.15	0	31,926	0.00%
2018/06/14	8	21.91	0	0.00	21.90	8	31,544	0.03%
2018/06/13	0	0.00	3	22.30	22.35	-3	31,192	-0.01%
2018/06/11	0	0.00	2	22.35	22.35	-2	32,173	-0.01%
2018/06/08	0	0.00	1	22.35	22.35	-1	32,354	0.00%
2018/06/07	2	22.40	1	22.40	22.50	1	32,491	0.00%
2018/06/06	0	0.00	6	22.38	22.45	-6	32,693	-0.02%
2018/06/05	0	0.00	6.5	22.04	22.20	-6.5	32,579	-0.02%
2018/06/04	0	0.00	150	21.80	21.95	-150	32,605	-0.46%	大賣/鉅額交易
2018/06/01	2	21.70	0	0.00	21.70	2	32,787	0.01%
2018/05/31	5	21.65	2	21.75	21.60	3	33,175	0.01%
2018/05/30	7	21.76	0	0.00	21.60	7	32,648	0.02%
2018/05/29	7	22.04	9	22.00	22.15	-2	32,291	-0.01%
2018/05/28	1	22.20	0.8	22.10	22.20	0.2	32,740	0.00%
2018/05/23	0	22.05	1	22.25	22.15	-1	33,524	0.00%
2018/05/22	0	0.00	29	22.15	22.15	-29	33,611	-0.09%
2018/05/21	1	22.15	0.4	22.05	22.15	0.6	33,968	0.00%
2018/05/18	0	0.00	1	22.10	22.10	-1	34,052	0.00%
2018/05/17	5	22.05	0	0.00	22.05	5	34,396	0.01%
2018/05/16	0	0.00	20	22.03	22.05	-20	34,495	-0.06%
2018/05/14	0.1	22.00	12	22.09	22.10	-11.9	36,559	-0.03%
2018/05/11	6	21.95	165	21.87	21.95	-159	36,817	-0.43%	大賣/鉅額交易
2018/05/09	2.2	21.47	1	21.45	21.45	1.2	35,954	0.00%
2018/05/08	1	21.25	0	0.00	21.35	1	36,181	0.00%
2018/05/07	1	21.10	0	0.00	21.10	1	36,271	0.00%
2018/05/04	6	21.03	0	0.00	21.05	6	36,765	0.02%
2018/05/03	4.4	21.08	0	0.00	21.10	4.4	37,037	0.01%
2018/05/02	154	21.20	0	0.00	21.15	154	37,884	0.41%	大買/鉅額交易
2018/04/30	0	0.00	2	21.40	21.25	-2	38,526	-0.01%
2018/04/27	1	21.25	3	21.23	21.35	-2	39,624	-0.01%
2018/04/26	11	21.20	2	21.25	21.25	9	39,821	0.02%
2018/04/25	7	21.18	3	21.15	21.40	4	39,885	0.01%
2018/04/24	0	0.00	11.3	21.33	21.30	-11.3	40,058	-0.03%
2018/04/23	2	21.35	1	21.40	21.35	1	40,177	0.00%
2018/04/19	2	21.68	2	21.65	21.70	0	40,704	0.00%
2018/04/18	0	0.00	4	21.50	21.50	-4	40,460	-0.01%
2018/04/17	4	21.25	1	21.15	21.10	3	40,553	0.01%
2018/04/13	0	0.00	1	21.55	21.60	-1	41,291	0.00%
2018/04/12	2	21.53	1	21.45	21.40	1	42,091	0.00%
2018/04/11	1	21.40	9	21.26	21.50	-8	42,407	-0.02%
2018/04/10	2	21.03	0	0.00	21.05	2	42,605	0.00%
2018/04/09	1	20.90	1	21.25	21.00	0	42,693	0.00%
2018/04/03	9	20.83	0	0.00	20.90	9	42,305	0.02%
2018/04/02	12	21.15	0	0.00	21.05	12	42,226	0.03%
2018/03/31	2	21.20	10	21.20	21.20	-8	42,394	-0.02%
2018/03/30	1	21.10	1	21.20	21.20	0	42,684	0.00%
2018/03/29	0	0.00	3	21.02	20.90	-3	42,855	-0.01%
2018/03/28	16	21.00	4	21.00	21.00	12	42,682	0.03%
2018/03/27	11	21.11	6	21.23	21.15	5	42,510	0.01%
2018/03/23	26	21.01	0	0.00	20.95	26	42,341	0.06%
2018/03/22	0	0.00	5	21.65	21.55	-5	41,665	-0.01%
2018/03/21	0.4	21.50	52	21.50	21.50	-51.6	41,595	-0.12%
2018/03/20	0	0.00	0	21.55	21.55	0	41,940	0.00%
2018/03/19	6	21.48	45	21.50	21.60	-39	42,411	-0.09%
2018/03/16	12	21.36	3	21.35	21.30	9	42,333	0.02%
2018/03/15	13	21.65	2	21.75	21.60	11	41,350	0.03%
2018/03/14	5	21.90	3	21.88	21.80	2	41,261	0.00%
2018/03/13	4	21.85	5	21.80	21.90	-1	41,012	0.00%
2018/03/12	3	21.75	18	21.85	21.90	-15	40,888	-0.04%
2018/03/09	0	0.00	4.3	21.76	21.65	-4.3	41,045	-0.01%
2018/03/08	13	21.55	4	21.59	21.60	9	41,320	0.02%
2018/03/07	10	21.48	4	21.45	21.40	6	41,693	0.01%
2018/03/06	0.1	21.65	15	21.70	21.70	-14.9	41,997	-0.04%
2018/03/05	13	21.59	5.6	21.68	21.50	7.4	42,307	0.02%
2018/03/02	0	0.00	9	21.63	21.65	-9	41,960	-0.02%
2018/03/01	8	21.45	11	21.55	21.50	-3	41,744	-0.01%
2018/02/27	3	21.48	64	21.48	21.35	-61	41,174	-0.15%
2018/02/26	4.5	21.50	13	21.33	21.40	-8.5	40,717	-0.02%
2018/02/23	2	21.25	1	21.25	21.25	1	40,645	0.00%
2018/02/22	0	0.00	3	21.18	21.20	-3	42,130	-0.01%
2018/02/21	0	0.00	26	21.01	21.10	-26	42,643	-0.06%
2018/02/12	0	0.00	1	20.65	20.60	-1	42,169	0.00%
2018/02/09	19	20.52	14	20.26	20.35	5	42,068	0.01%
2018/02/08	9	20.63	9	20.68	20.60	0	41,488	0.00%
2018/02/07	11.3	20.30	33	20.33	20.35	-21.7	41,165	-0.05%
2018/02/06	36.5	19.91	4	20.08	19.70	32.5	40,071	0.08%
2018/02/05	20.2	20.85	58	20.85	20.85	-37.8	38,605	-0.10%
2018/02/02	5	21.08	5	21.08	21.30	0	38,047	0.00%
2018/02/01	2.6	21.30	5.3	21.30	21.30	-2.7	37,838	-0.01%
2018/01/31	9	20.97	6	21.02	21.30	3	37,489	0.01%
2018/01/30	6	21.10	2	21.15	21.10	4	37,024	0.01%
2018/01/29	13.2	21.37	0	0.00	21.20	13.2	36,554	0.04%
2018/01/26	6	21.16	10	21.26	21.15	-4	35,918	-0.01%
2018/01/25	3	21.15	8	21.20	21.30	-5	35,288	-0.01%
2018/01/24	10.5	20.96	58.4	21.01	21.05	-47.9	34,288	-0.14%
2018/01/23	23	21.28	12.2	21.30	21.30	10.8	33,227	0.03%
2018/01/22	4	21.80	3	21.83	21.85	1	31,983	0.00%
2018/01/19	9	21.68	1.1	21.56	21.70	7.9	31,896	0.02%
2018/01/18	0	0.00	3.2	21.99	21.90	-3.2	31,753	-0.01%
2018/01/17	1	21.95	1	21.90	22.00	0	31,366	0.00%
2018/01/16	17	22.11	9	22.12	22.00	8	31,197	0.03%
2018/01/15	3	22.15	32	22.10	22.15	-29	30,820	-0.09%
2018/01/12	30	21.68	2	21.68	21.75	28	30,268	0.09%
2018/01/11	2.3	21.60	7	21.59	21.70	-4.7	30,007	-0.02%
2018/01/10	11	21.63	7	21.67	21.70	4	29,985	0.01%
2018/01/09	5	21.25	1	21.20	21.40	4	29,340	0.01%
2018/01/08	14	21.23	42	21.29	21.50	-28	28,915	-0.10%
2018/01/05	0	0.00	16	20.86	20.90	-16	27,919	-0.06%
2018/01/04	0	0.00	8	20.66	20.65	-8	27,726	-0.03%
2018/01/03	10	20.50	25	20.54	20.65	-15	27,627	-0.05%
2018/01/02	1	20.40	1	20.50	20.45	0	27,589	0.00%