中信金 (2891)-元大-新竹券商分點個股進出

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
31.00
漲跌
▼0.45
漲幅
-1.43%
成交量
31,040張
產業
上市金融類股▼0.97%
2795人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3.2	31.07	5.2	31.15	31.00	-2	40,831	0.00%
2024/04/24	7.1	31.79	4	32.04	31.45	3.1	41,070	0.01%
2024/04/23	2.1	31.65	3	31.70	31.55	-0.9	41,790	0.00%
2024/04/22	1	31.10	4	31.41	31.35	-3	42,071	-0.01%
2024/04/19	25.3	31.01	3.1	31.22	31.00	22.2	41,661	0.05%
2024/04/18	1	31.70	2	31.90	31.70	-1	41,147	0.00%
2024/04/17	0	0.00	2	31.60	31.50	-2	40,960	0.00%
2024/04/16	8.2	31.19	8	31.04	30.95	0.2	40,923	0.00%
2024/04/15	1.3	31.95	3	32.00	31.95	-1.8	40,429	0.00%
2024/04/12	1	31.70	2	31.93	31.75	-1	40,770	0.00%
2024/04/11	7	31.64	1	31.95	31.95	6	40,863	0.01%
2024/04/10	7.6	32.01	4	32.39	31.85	3.6	41,139	0.01%
2024/04/09	0	0.00	0.4	32.25	32.15	-0.4	41,635	0.00%
2024/04/08	0	0.00	22.7	32.05	32.05	-22.7	41,979	-0.05%
2024/04/03	11.3	31.66	0	0.00	31.45	11.3	41,810	0.03%
2024/04/02	2	31.77	2	31.85	31.80	0	41,734	0.00%
2024/04/01	21.5	32.01	0	0.00	31.65	21.5	41,763	0.05%
2024/03/29	0	0.00	70.1	32.64	33.05	-70.1	41,294	-0.17%
2024/03/28	1.4	32.15	5.5	32.31	32.40	-4.2	40,295	-0.01%
2024/03/27	1	32.45	68.5	32.48	32.60	-67.5	39,833	-0.17%
2024/03/26	0	0.00	2	31.95	31.80	-2	39,715	-0.01%
2024/03/25	57.2	31.79	3	31.88	31.70	54.2	40,159	0.13%
2024/03/22	2	31.93	6.4	32.39	31.90	-4.4	40,539	-0.01%
2024/03/21	0	0.00	18.4	31.95	31.95	-18.4	40,415	-0.05%
2024/03/20	13.4	31.38	1.3	31.82	31.25	12.1	40,546	0.03%
2024/03/19	0	0.00	5.5	31.70	31.75	-5.5	40,945	-0.01%
2024/03/18	1	31.40	10	31.41	31.50	-9	40,987	-0.02%
2024/03/15	7.4	31.33	6.3	31.68	31.75	1.1	41,028	0.00%
2024/03/14	7	31.95	12	31.99	32.00	-5	40,281	-0.01%
2024/03/13	13	31.61	109.3	31.12	31.85	-96.3	40,118	-0.24%	大賣/
2024/03/12	6.1	30.31	15.1	30.41	30.45	-9	38,730	-0.02%
2024/03/11	50	30.15	11.8	30.29	30.30	38.2	38,819	0.10%
2024/03/08	10	29.98	20.4	30.15	30.20	-10.4	38,852	-0.03%
2024/03/07	12	29.63	5.3	29.67	29.80	6.7	38,308	0.02%
2024/03/06	1	29.50	17.5	29.44	29.50	-16.5	38,080	-0.04%
2024/03/05	10.2	29.05	13	29.12	29.15	-2.8	38,671	-0.01%
2024/03/04	4	29.10	3	29.17	29.20	1	39,027	0.00%
2024/03/01	9	29.14	2.8	29.24	29.05	6.2	39,567	0.02%
2024/02/29	2.1	29.05	2.1	29.39	29.40	0	39,774	0.00%
2024/02/27	6	29.17	12.2	29.07	29.00	-6.2	39,506	-0.02%
2024/02/26	0	0.00	1.5	29.05	29.10	-1.5	39,708	0.00%
2024/02/23	2	28.95	31.1	29.22	28.90	-29.1	39,946	-0.07%
2024/02/22	1	28.95	14.9	29.23	29.30	-13.9	40,476	-0.03%
2024/02/21	11	28.96	0.2	29.00	28.95	10.8	40,628	0.03%
2024/02/20	0	0.00	13	28.95	29.00	-13	40,852	-0.03%
2024/02/19	2	28.68	2.3	28.58	28.70	-0.3	41,036	0.00%
2024/02/16	0	0.00	10	28.20	28.25	-10	41,940	-0.02%
2024/02/15	5.3	28.38	15	28.51	28.40	-9.7	42,544	-0.02%
2024/02/05	12	28.26	2.8	28.08	28.15	9.2	42,264	0.02%
2024/02/02	7	28.47	0	0.00	28.30	7	42,121	0.02%
2024/02/01	0	0.00	5	28.64	28.65	-5	41,868	-0.01%
2024/01/30	1	28.45	3.4	28.48	28.40	-2.4	41,448	-0.01%
2024/01/29	0	0.00	1	28.45	28.50	-1	41,631	0.00%
2024/01/26	0	0.00	29	28.43	28.50	-29	42,284	-0.07%
2024/01/25	0	0.00	34	28.10	28.15	-34	41,874	-0.08%
2024/01/24	1	27.95	3	27.95	28.00	-2	41,763	0.00%
2024/01/23	0.1	28.00	16	28.07	28.10	-15.9	41,710	-0.04%
2024/01/22	22	28.03	6.2	28.07	28.20	15.8	41,516	0.04%
2024/01/19	1.3	27.88	4	27.74	27.90	-2.7	41,418	-0.01%
2024/01/18	4.1	27.62	2	27.85	27.85	2.1	41,266	0.00%
2024/01/17	4.5	27.65	1	27.60	27.55	3.5	40,993	0.01%
2024/01/16	4.4	27.81	4.4	28.00	27.95	0	40,075	0.00%
2024/01/15	1	28.20	1	28.15	28.15	0	39,622	0.00%
2024/01/12	7	28.01	2	28.10	28.05	5	40,082	0.01%
2024/01/11	2	28.28	6	28.32	28.35	-4	40,188	-0.01%
2024/01/10	8.1	27.92	1	28.05	28.05	7.1	40,432	0.02%
2024/01/09	8	28.21	1	28.10	28.10	7	40,259	0.02%
2024/01/08	3	28.30	13	28.38	28.40	-10	40,118	-0.02%
2024/01/05	3.1	28.10	1.1	28.05	28.10	2	39,708	0.01%
2024/01/04	2	28.15	6.7	28.19	28.15	-4.7	39,981	-0.01%
2024/01/03	2	28.10	4.5	28.09	28.20	-2.5	40,301	-0.01%
2024/01/02	1	28.10	7	28.05	28.35	-6	39,794	-0.02%
2023/12/29	13	28.23	3	28.20	28.35	10	39,694	0.03%
2023/12/28	1	28.20	11.1	28.07	28.40	-10.1	40,119	-0.03%
2023/12/27	4	28.03	4	27.94	28.10	0	39,994	0.00%
2023/12/26	2	27.80	4	28.01	28.00	-2	39,736	-0.01%
2023/12/25	0	0.00	2.1	27.73	27.85	-2.1	39,749	-0.01%
2023/12/22	15.3	27.66	2	27.68	27.75	13.3	39,841	0.03%
2023/12/21	2.1	27.66	1	27.65	27.85	1.1	39,823	0.00%
2023/12/20	13.3	27.80	2	27.88	27.80	11.3	39,621	0.03%
2023/12/19	3.6	28.01	3.4	28.05	28.25	0.2	39,245	0.00%
2023/12/18	2	28.20	2.5	28.26	28.25	-0.5	39,215	0.00%
2023/12/15	11	28.25	30.9	28.30	28.15	-19.9	39,079	-0.05%
2023/12/14	9.3	28.29	16.2	28.26	28.45	-6.9	38,507	-0.02%
2023/12/13	1	27.90	0	0.00	27.95	1	37,644	0.00%
2023/12/12	0	0.00	4	27.65	27.60	-4	37,938	-0.01%
2023/12/11	1	27.20	4.1	27.35	27.40	-3.1	37,935	-0.01%
2023/12/08	3	27.45	33	27.45	27.50	-30	37,985	-0.08%
2023/12/07	0	0.00	5	26.83	26.85	-5	37,292	-0.01%
2023/12/06	1	26.80	4.3	27.02	27.10	-3.3	37,464	-0.01%
2023/12/05	12.5	26.59	2.7	26.70	26.75	9.7	37,353	0.03%
2023/12/04	11.7	26.86	56.1	26.98	26.90	-44.4	37,050	-0.12%
2023/12/01	3	27.10	0	0.00	26.95	3	36,998	0.01%
2023/11/30	1.2	27.11	5	27.24	27.35	-3.8	36,882	-0.01%
2023/11/29	5.1	26.90	2	26.85	26.85	3.1	35,893	0.01%
2023/11/28	2.1	27.29	5.4	27.26	27.15	-3.3	35,403	-0.01%
2023/11/27	21	27.09	3	26.95	26.70	18	35,110	0.05%
2023/11/24	7	26.76	1.1	26.61	26.75	5.9	34,855	0.02%
2023/11/23	3	26.87	7	27.19	26.85	-4	34,580	-0.01%
2023/11/22	1	27.15	14	27.10	27.20	-13	34,138	-0.04%
2023/11/21	2	27.05	57.3	27.14	27.05	-55.3	33,878	-0.16%
2023/11/20	3	26.75	4	26.85	26.85	-1	33,355	0.00%
2023/11/17	1	26.85	23.1	26.87	26.85	-22.1	33,129	-0.07%
2023/11/16	0	0.00	32	26.72	26.85	-32	33,127	-0.10%
2023/11/15	0	0.00	36.6	26.54	26.80	-36.6	32,938	-0.11%
2023/11/14	5	26.06	53.6	26.05	26.15	-48.6	32,064	-0.15%
2023/11/13	3	25.60	10.2	25.60	25.60	-7.2	32,148	-0.02%
2023/11/10	4	25.44	17	25.45	25.50	-13	32,748	-0.04%
2023/11/09	0.1	25.20	13	25.33	25.35	-12.9	33,119	-0.04%
2023/11/08	1	25.15	2	25.18	25.10	-1	33,673	0.00%
2023/11/07	1	25.25	6.3	25.16	25.15	-5.3	33,742	-0.02%
2023/11/06	1	25.35	25	25.38	25.30	-24	33,942	-0.07%
2023/11/03	8	24.85	15	25.18	25.35	-7	34,020	-0.02%
2023/11/02	2	24.55	1	24.60	24.70	1	33,840	0.00%
2023/11/01	13	24.36	0.1	24.45	24.35	13	34,213	0.04%
2023/10/31	5	24.29	0	0.00	24.35	5	35,314	0.01%
2023/10/30	16.2	24.32	0	0.00	24.35	16.2	36,096	0.04%
2023/10/27	1.3	24.61	1	24.65	24.60	0.3	36,463	0.00%
2023/10/26	11.2	24.35	3	24.50	24.35	8.2	36,899	0.02%
2023/10/25	0.2	24.56	2	24.63	24.65	-1.8	36,740	0.00%
2023/10/24	12.5	24.24	0	0.00	24.45	12.5	36,657	0.03%
2023/10/23	15.3	24.40	5	24.34	24.35	10.3	36,617	0.03%
2023/10/20	7.4	24.45	16	24.35	24.65	-8.6	36,642	-0.02%
2023/10/19	5	24.91	3.1	24.97	24.85	1.9	36,495	0.01%
2023/10/18	3	24.97	1	25.05	25.15	2	36,784	0.01%
2023/10/17	16	25.05	2	25.10	25.15	14	36,806	0.04%
2023/10/16	0	0.00	9	25.17	25.35	-9	37,220	-0.02%
2023/10/13	0	0.00	2.1	25.05	25.15	-2.1	37,555	-0.01%
2023/10/12	3.3	24.84	14	25.08	25.20	-10.7	38,011	-0.03%
2023/10/11	0	0.00	41.5	24.66	24.90	-41.5	37,994	-0.11%
2023/10/06	8	24.25	1	24.25	24.25	7	37,359	0.02%
2023/10/05	32	23.91	3	24.00	24.10	29	37,413	0.08%
2023/10/04	34.6	23.82	0.1	24.00	23.70	34.5	37,241	0.09%
2023/10/03	8.6	24.25	0.3	24.25	24.20	8.3	36,707	0.02%
2023/10/02	2	24.50	1	24.50	24.50	1	36,681	0.00%
2023/09/28	5.5	24.50	0	0.00	24.50	5.5	37,388	0.01%
2023/09/27	15.7	24.38	0.8	24.50	24.40	14.9	37,331	0.04%
2023/09/26	16.7	24.44	20	24.50	24.55	-3.3	37,243	-0.01%
2023/09/22	11	24.24	0	0.00	24.25	11	37,010	0.03%
2023/09/21	19.2	24.33	15	24.21	24.35	4.2	36,646	0.01%
2023/09/20	1	24.80	3	25.05	24.85	-2	36,037	-0.01%
2023/09/19	0	0.00	2	25.00	24.95	-2	35,721	-0.01%
2023/09/18	1.1	24.85	0	0.00	24.95	1.1	35,670	0.00%
2023/09/15	5.1	24.69	7.7	24.79	24.85	-2.6	35,673	-0.01%
2023/09/14	23	24.76	4	24.80	25.00	19	34,978	0.05%
2023/09/13	1	24.40	12	24.60	24.70	-11	34,861	-0.03%
2023/09/12	0.1	24.20	4	24.24	24.35	-3.9	35,158	-0.01%
2023/09/11	4	24.11	6	24.18	24.25	-2	35,157	-0.01%
2023/09/08	6	23.95	5	24.03	24.05	1	35,079	0.00%
2023/09/07	6	23.59	0	0.00	23.60	6	35,101	0.02%
2023/09/06	7.5	23.71	0	0.00	23.65	7.5	35,328	0.02%
2023/09/05	4	23.90	8.2	24.00	24.00	-4.2	35,773	-0.01%
2023/09/04	11.2	23.90	5	23.90	23.95	6.2	35,972	0.02%
2023/09/01	2.6	23.84	2	23.95	23.80	0.6	36,246	0.00%
2023/08/31	7.2	23.75	0	0.00	23.85	7.2	36,367	0.02%
2023/08/30	6	23.93	0.1	23.95	23.90	5.9	36,238	0.02%
2023/08/29	1	23.85	4	23.95	24.00	-3	36,282	-0.01%
2023/08/28	1	23.75	4	23.71	23.80	-3	36,345	-0.01%
2023/08/25	7.9	23.61	0	0.00	23.50	7.9	37,283	0.02%
2023/08/24	5	23.85	4	23.91	23.85	1	37,333	0.00%
2023/08/23	0.1	23.65	1	23.80	23.70	-0.9	37,180	0.00%
2023/08/22	7.8	23.49	0	0.00	23.55	7.8	37,194	0.02%
2023/08/21	8.1	23.81	5	23.89	23.85	3.1	36,888	0.01%
2023/08/18	12.6	23.51	6	23.57	23.35	6.6	36,736	0.02%
2023/08/17	10.1	23.01	1	22.95	23.25	9.1	36,714	0.02%
2023/08/16	26.6	23.30	16	23.31	23.40	10.6	36,242	0.03%
2023/08/15	34.9	23.94	3	23.97	23.90	31.9	35,831	0.09%
2023/08/14	7.7	24.33	18	24.26	24.30	-10.3	35,662	-0.03%
2023/08/11	4	24.90	2	25.13	24.90	2	35,686	0.01%
2023/08/10	8	24.81	0	0.00	24.90	8	35,825	0.02%
2023/08/09	2.2	24.74	0	0.00	24.80	2.2	35,631	0.01%
2023/08/08	12.3	24.53	0	0.00	24.60	12.3	35,307	0.03%
2023/08/07	18.4	24.68	5	24.65	24.60	13.4	34,790	0.04%
2023/08/04	40.9	24.87	0	0.00	24.60	40.9	34,284	0.12%
2023/08/02	10	26.08	4	26.13	26.15	6	33,138	0.02%
2023/08/01	3.1	26.11	0	0.00	26.25	3.1	32,438	0.01%
2023/07/31	7	26.37	2	26.45	26.25	5	31,924	0.02%
2023/07/28	0.1	26.40	10	26.40	26.35	-10	31,380	-0.03%
2023/07/27	1.1	26.46	25	26.60	26.60	-23.9	31,388	-0.08%
2023/07/26	0	0.00	5	26.50	26.50	-5	31,543	-0.02%
2023/07/25	0	0.00	3	26.37	26.35	-3	31,479	-0.01%
2023/07/24	5	26.10	3	26.10	26.10	2	31,318	0.01%
2023/07/21	4	26.55	3	26.42	26.45	1	30,989	0.00%
2023/07/20	1	26.20	5.2	26.10	26.20	-4.2	30,342	-0.01%
2023/07/19	1	26.05	2	26.20	26.05	-1	29,714	0.00%
2023/07/18	6	26.19	13	26.17	26.25	-7	29,118	-0.02%
2023/07/17	1.2	25.96	8	25.83	26.15	-6.8	28,487	-0.02%
2023/07/14	0	0.00	41.4	25.24	25.40	-41.4	27,827	-0.15%
2023/07/13	1	24.95	4	25.18	24.90	-3	27,228	-0.01%
2023/07/12	1	25.10	13	25.05	25.15	-12	27,253	-0.04%
2023/07/11	0	0.00	5	24.91	24.95	-5	27,101	-0.02%
2023/07/10	2	24.40	1	24.70	24.50	1	27,102	0.00%
2023/07/07	0	24.32	10	24.41	24.60	-10	27,058	-0.04%
2023/07/06	10.1	24.53	2.2	24.43	24.50	7.8	27,061	0.03%
2023/07/05	0	25.00	0	0.00	24.95	0	26,339	0.00%
2023/07/04	6	24.88	0	0.00	24.85	6	26,214	0.02%
2023/07/03	1	25.10	17	25.08	25.10	-16	26,297	-0.06%
2023/06/30	1	24.81	1	25.00	24.85	0	26,497	0.00%
2023/06/29	4	24.83	0	0.00	24.90	4	26,452	0.02%
2023/06/28	1	25.00	0.4	24.85	25.00	0.6	26,495	0.00%
2023/06/27	6	24.76	9	24.88	24.75	-3	26,487	-0.01%
2023/06/26	0	0.00	9	25.20	24.95	-9	26,395	-0.03%
2023/06/20	1	24.85	6	24.97	25.05	-5	26,306	-0.02%
2023/06/19	0	0.00	1	25.05	25.05	-1	26,356	0.00%
2023/06/16	1	24.65	2	24.75	24.55	-1	26,527	0.00%
2023/06/15	4	24.63	3	24.75	24.70	1	26,373	0.00%
2023/06/14	7	24.76	8	24.77	24.75	-1	27,373	0.00%
2023/06/13	14	24.85	8.7	24.94	24.80	5.3	28,420	0.02%
2023/06/12	5.1	24.94	1.5	24.83	24.80	3.6	28,709	0.01%
2023/06/09	0	25.15	11.9	25.03	25.20	-11.8	29,323	-0.04%
2023/06/08	0	0.00	7	24.60	24.65	-7	28,992	-0.02%
2023/06/07	11	24.50	2	24.60	24.60	9	29,102	0.03%
2023/06/06	0	24.45	0	0.00	24.45	0	29,120	0.00%
2023/06/02	8	24.26	5	24.30	24.30	3	29,560	0.01%
2023/06/01	0	24.35	0	0.00	24.30	0	29,602	0.00%
2023/05/31	3	24.38	13	24.35	24.30	-10	29,580	-0.03%
2023/05/30	0	24.50	55	24.55	24.50	-55	28,817	-0.19%
2023/05/29	0	0.00	6	24.35	24.40	-6	28,781	-0.02%
2023/05/26	3	24.07	4	24.13	24.10	-1	29,081	0.00%
2023/05/25	3.1	24.13	1	24.10	24.10	2.1	28,947	0.01%
2023/05/24	5	24.35	11.3	24.41	24.50	-6.3	28,934	-0.02%
2023/05/23	3	24.43	16	24.57	24.60	-13	28,789	-0.05%
2023/05/22	0	0.00	1	24.60	24.55	-1	28,536	0.00%
2023/05/19	0	0.00	12.9	24.27	24.40	-12.9	28,329	-0.05%
2023/05/18	2.2	24.09	6	24.13	24.10	-3.8	28,064	-0.01%
2023/05/17	1	23.90	5	23.82	23.80	-4	28,059	-0.01%
2023/05/16	0	0.00	15	23.50	23.55	-15	27,711	-0.05%
2023/05/15	0	0.00	6	23.31	23.35	-6	27,531	-0.02%
2023/05/12	6	23.14	0	0.00	23.10	6	27,525	0.02%
2023/05/11	0	0.00	4	23.25	23.30	-4	27,439	-0.01%
2023/05/10	0	0.00	0.9	23.30	23.30	-0.9	27,382	0.00%
2023/05/09	0	23.25	1	23.25	23.30	-1	27,491	0.00%
2023/05/08	1.1	23.21	61	23.21	23.35	-59.9	27,613	-0.22%
2023/05/04	2	23.00	5.2	23.07	23.10	-3.2	28,121	-0.01%
2023/05/03	8	22.95	10.4	22.87	22.95	-2.4	28,317	-0.01%
2023/05/02	1.1	22.90	11	22.79	22.90	-9.9	28,638	-0.03%
2023/04/28	4	22.50	9	22.59	22.60	-5	29,309	-0.02%
2023/04/27	1	22.44	1	22.45	22.40	0	29,437	0.00%
2023/04/26	10	22.35	8	22.43	22.45	2	29,546	0.01%
2023/04/25	3	22.37	11	22.35	22.35	-8	29,622	-0.03%
2023/04/24	0	0.00	5	22.36	22.45	-5	29,609	-0.02%
2023/04/21	0	0.00	7	22.26	22.30	-7	29,753	-0.02%
2023/04/20	0	0.00	7	22.34	22.35	-7	29,896	-0.02%
2023/04/19	6	22.40	4	22.45	22.45	2	30,494	0.01%
2023/04/18	1.1	22.45	6	22.40	22.40	-4.9	30,543	-0.02%
2023/04/17	0.1	22.50	3	22.47	22.50	-3	31,004	-0.01%
2023/04/14	0	0.00	2.1	22.38	22.50	-2.1	30,952	-0.01%
2023/04/13	1.2	22.33	9	22.23	22.30	-7.8	30,912	-0.03%
2023/04/12	0.3	21.90	12	21.91	22.00	-11.7	30,712	-0.04%
2023/04/11	7	21.69	0.8	21.85	21.85	6.2	30,671	0.02%
2023/04/10	13.3	21.80	1	21.80	21.80	12.3	30,480	0.04%
2023/04/07	0.1	21.70	0	0.00	21.70	0.1	30,451	0.00%
2023/04/06	81.7	21.67	1	21.65	21.70	80.7	30,326	0.27%
2023/03/31	2	21.80	8	21.83	21.85	-6	30,257	-0.02%
2023/03/30	6	21.60	5	21.70	21.65	1	30,650	0.00%
2023/03/29	1.1	21.66	11.6	21.72	21.70	-10.5	31,339	-0.03%
2023/03/28	4.1	21.51	29	21.65	21.50	-24.9	32,113	-0.08%
2023/03/27	9	21.42	1	21.55	21.45	8	32,846	0.02%
2023/03/24	11.1	21.40	5	21.40	21.40	6.1	34,098	0.02%
2023/03/23	21	21.33	5.1	21.46	21.55	16	34,348	0.05%
2023/03/22	5.1	21.30	5	21.34	21.35	0.1	34,662	0.00%
2023/03/21	20.5	21.09	12	21.20	21.05	8.5	34,799	0.02%
2023/03/20	37.2	20.87	0	0.00	21.00	37.2	34,685	0.11%
2023/03/17	54.4	20.96	5	21.10	20.85	49.4	34,460	0.14%
2023/03/16	80.9	21.03	1.5	20.97	20.90	79.4	33,537	0.24%
2023/03/15	49.3	21.69	56	21.65	21.55	-6.7	33,106	-0.02%
2023/03/14	50.2	21.80	0	0.00	21.70	50.2	33,006	0.15%
2023/03/13	70.3	22.22	0	0.00	22.20	70.3	32,321	0.22%
2023/03/10	13.9	22.28	1	22.25	22.25	12.9	32,225	0.04%
2023/03/09	4.1	22.65	0	0.00	22.50	4.1	32,297	0.01%
2023/03/08	2.7	22.56	6	22.69	22.75	-3.3	33,172	-0.01%
2023/03/07	3	22.63	1.5	22.57	22.65	1.5	33,327	0.00%
2023/03/06	10	22.50	2	22.60	22.55	8	33,101	0.02%
2023/03/03	8.1	22.41	0.3	22.45	22.40	7.8	33,055	0.02%
2023/03/02	13	22.53	0.3	22.60	22.55	12.7	33,368	0.04%
2023/03/01	4	22.63	0	0.00	22.70	4	34,039	0.01%
2023/02/24	0	0.00	3	22.90	22.75	-3	34,090	-0.01%
2023/02/23	0	0.00	3.5	22.89	22.85	-3.5	34,022	-0.01%
2023/02/22	2	22.70	51	22.70	22.80	-49	34,302	-0.14%
2023/02/21	2.1	22.75	26	22.76	22.80	-23.9	34,319	-0.07%
2023/02/20	0	0.00	7.1	22.94	22.95	-7.1	34,675	-0.02%
2023/02/17	0.2	22.80	4	22.83	22.75	-3.8	35,011	-0.01%
2023/02/16	0	0.00	3	22.72	22.70	-3	35,347	-0.01%
2023/02/15	3	22.58	7.2	22.67	22.55	-4.2	35,906	-0.01%
2023/02/14	1	22.90	8	22.96	22.90	-7	35,542	-0.02%
2023/02/13	26	22.46	5	22.71	22.75	21	35,761	0.06%
2023/02/10	7.2	22.29	0.5	22.35	22.45	6.7	35,821	0.02%
2023/02/09	1	22.35	0.1	22.45	22.30	0.9	35,978	0.00%
2023/02/08	4	22.33	5	22.40	22.40	-1	35,999	0.00%
2023/02/07	68.2	22.44	3.1	22.42	22.30	65.1	36,182	0.18%
2023/02/06	20.3	22.31	1.2	22.38	22.35	19.1	36,204	0.05%
2023/02/03	1	22.40	2.3	22.42	22.40	-1.3	36,347	0.00%
2023/02/02	17.2	22.59	0	0.00	22.50	17.2	36,284	0.05%
2023/02/01	8.5	22.66	0	0.00	22.75	8.5	35,941	0.02%
2023/01/31	2.5	23.06	2	23.13	22.85	0.5	35,988	0.00%
2023/01/30	1.1	22.92	0.3	23.20	23.20	0.9	35,795	0.00%
2023/01/17	0.2	23.08	104	23.25	23.20	-103.8	35,026	-0.30%	大賣/鉅額交易
2023/01/16	3	23.18	4	23.14	23.05	-1	35,085	0.00%
2023/01/13	1	22.95	15	22.96	22.80	-14	35,071	-0.04%
2023/01/12	1.2	22.98	5	22.90	22.90	-3.8	35,746	-0.01%
2023/01/11	0.1	23.05	5	23.20	23.10	-4.9	36,145	-0.01%
2023/01/10	0	23.00	2	23.03	23.15	-2	36,281	-0.01%
2023/01/09	0	0.00	10	23.01	23.15	-10	36,241	-0.03%
2023/01/05	4	22.49	7	22.56	22.60	-3	36,911	-0.01%
2023/01/04	0	0.00	9	22.30	22.35	-9	36,655	-0.02%
2023/01/03	2	21.90	4	22.20	22.15	-2	37,051	-0.01%
2022/12/30	0	0.00	3	22.20	22.10	-3	37,123	-0.01%
2022/12/29	2.1	21.85	14	21.88	21.90	-11.9	37,390	-0.03%
2022/12/28	3	22.05	0	0.00	22.15	3	37,930	0.01%
2022/12/27	0	0.00	4	22.24	22.25	-4	38,289	-0.01%
2022/12/26	2	22.03	1	22.05	22.10	1	38,927	0.00%
2022/12/23	15.2	21.85	3	21.85	21.90	12.2	40,064	0.03%
2022/12/22	2	22.03	1	22.15	22.15	1	40,898	0.00%
2022/12/21	26.4	21.73	1	21.85	21.70	25.4	41,362	0.06%
2022/12/20	5.1	21.84	20	21.88	21.90	-14.9	41,361	-0.04%
2022/12/19	12	22.11	0	0.00	22.05	12	40,751	0.03%
2022/12/16	24.3	22.38	0.5	22.60	22.25	23.8	40,189	0.06%
2022/12/15	14	22.66	1	22.75	22.75	13	39,518	0.03%
2022/12/14	0	0.00	6	22.98	22.90	-6	39,290	-0.02%
2022/12/12	0	0.00	8	22.74	22.90	-8	38,858	-0.02%
2022/12/09	5	22.65	1	22.75	22.70	4	39,501	0.01%
2022/12/08	1.1	22.61	12	22.89	22.80	-10.9	39,500	-0.03%
2022/12/07	0.4	23.04	29	23.09	23.05	-28.6	39,805	-0.07%
2022/12/06	3.1	22.62	0	0.00	22.40	3.1	39,379	0.01%
2022/12/05	1.1	22.77	2	22.87	22.75	-0.9	39,214	0.00%
2022/12/02	4	22.55	2	22.50	22.50	2	39,140	0.01%
2022/12/01	104	22.71	4	22.70	22.60	100	39,480	0.25%	大買/
2022/11/30	1	23.05	6	23.08	23.00	-5	39,128	-0.01%
2022/11/29	2	22.60	4	22.61	22.85	-2	38,153	-0.01%
2022/11/28	7	22.19	2	22.10	22.20	5	37,723	0.01%
2022/11/25	0	0.00	3	22.48	22.40	-3	37,853	-0.01%
2022/11/24	6	22.45	2	22.40	22.45	4	38,158	0.01%
2022/11/23	9.1	22.09	28.1	22.46	22.55	-19	38,123	-0.05%
2022/11/22	0	21.35	0.3	21.60	21.65	-0.3	37,540	0.00%
2022/11/21	2.1	21.30	2.1	21.35	21.40	0	37,520	0.00%
2022/11/18	5.3	21.43	24	21.48	21.40	-18.7	37,471	-0.05%
2022/11/17	19.3	21.60	2	21.65	21.65	17.3	37,576	0.05%
2022/11/16	6.1	21.92	6	21.96	21.80	0.1	37,739	0.00%
2022/11/15	5.1	21.85	3	21.92	22.00	2.1	37,538	0.01%
2022/11/14	1.5	21.77	21.1	21.77	21.70	-19.6	37,461	-0.05%
2022/11/11	1	21.75	13	21.68	21.85	-12	37,305	-0.03%
2022/11/10	2	21.05	10	21.05	21.15	-8	37,003	-0.02%
2022/11/09	23.4	21.12	2	21.20	21.20	21.4	37,240	0.06%
2022/11/08	4	21.43	2	21.53	21.55	2	36,802	0.01%
2022/11/07	17	21.40	11.5	21.36	21.45	5.5	36,762	0.01%
2022/11/04	0	0.00	1	20.90	20.90	-1	36,886	0.00%
2022/11/03	2.6	20.60	0.2	20.65	20.55	2.4	37,187	0.01%
2022/11/02	2.2	20.85	5	21.05	20.85	-2.8	37,302	-0.01%
2022/11/01	5	20.95	8	20.94	21.10	-3	37,236	-0.01%
2022/10/31	3.7	20.47	27	20.64	20.40	-23.3	37,321	-0.06%
2022/10/28	8.2	20.56	2	20.55	20.55	6.2	37,268	0.02%
2022/10/27	23	20.70	10	20.64	20.55	13	37,391	0.03%
2022/10/26	6	20.33	49.5	20.22	20.35	-43.5	37,477	-0.12%
2022/10/25	12	19.93	8	19.95	20.00	4	37,284	0.01%
2022/10/24	1	19.95	0	0.00	19.90	1	37,507	0.00%
2022/10/21	0.1	19.95	13.4	19.81	20.00	-13.3	37,362	-0.04%
2022/10/20	33.5	19.52	1	19.60	19.70	32.5	37,386	0.09%
2022/10/19	10.7	19.83	0	0.00	19.90	10.7	36,856	0.03%
2022/10/18	0.1	19.95	1	20.00	20.10	-0.9	36,666	0.00%
2022/10/17	4	19.86	4	19.80	19.80	0	36,799	0.00%
2022/10/14	27	19.88	10	19.90	19.80	17	37,156	0.05%
2022/10/13	74.9	19.72	16	19.63	19.65	58.9	37,479	0.16%
2022/10/12	2	20.23	1	20.20	20.25	1	37,051	0.00%
2022/10/11	4.3	20.14	20	20.14	20.10	-15.7	37,553	-0.04%
2022/10/07	2	20.45	0	0.00	20.45	2	37,778	0.01%
2022/10/06	1.1	20.65	4	20.64	20.60	-3	38,698	-0.01%
2022/10/05	12.2	20.57	1	20.70	20.50	11.2	39,600	0.03%
2022/10/04	3	20.22	6	20.23	20.15	-3	39,489	-0.01%
2022/10/03	17.8	19.76	44	19.88	19.70	-26.2	39,279	-0.07%
2022/09/30	34.2	19.85	10	19.90	19.85	24.2	39,035	0.06%
2022/09/29	12.5	20.08	2	20.05	20.05	10.5	38,420	0.03%
2022/09/28	24.1	20.34	3	20.10	20.10	21.1	38,398	0.06%
2022/09/27	27.7	20.87	1	21.10	20.75	26.7	37,734	0.07%
2022/09/26	13.1	21.29	6	21.35	21.25	7.1	37,481	0.02%
2022/09/23	2.2	21.66	0	0.00	21.65	2.2	38,139	0.01%
2022/09/22	21.1	21.62	0	0.00	21.60	21.1	38,352	0.06%
2022/09/21	4.2	22.02	1	22.05	22.05	3.2	38,110	0.01%
2022/09/20	9.2	22.16	4	22.28	22.20	5.2	38,087	0.01%
2022/09/19	8.6	22.12	4	22.31	22.15	4.6	38,054	0.01%
2022/09/16	16.7	22.19	0	0.00	22.10	16.7	37,980	0.04%
2022/09/15	2.2	22.33	0.4	22.40	22.30	1.8	37,330	0.00%
2022/09/14	13.6	22.40	1	22.40	22.30	12.6	37,527	0.03%
2022/09/13	4.7	22.79	0	0.00	22.75	4.7	37,514	0.01%
2022/09/12	16	22.93	0	0.00	22.90	16	37,684	0.04%
2022/09/08	4.3	22.85	0	0.00	22.90	4.3	38,143	0.01%
2022/09/07	24.7	22.89	0	0.00	22.80	24.7	38,832	0.06%
2022/09/06	10	23.40	1	23.35	23.40	9	38,851	0.02%
2022/09/02	27	22.94	0	0.00	22.90	27	39,793	0.07%
2022/09/01	8.4	22.98	5	23.10	23.05	3.4	40,102	0.01%
2022/08/31	1.1	23.58	3	23.30	23.50	-1.9	40,481	0.00%
2022/08/30	21.6	23.30	0	0.00	23.25	21.6	40,094	0.05%
2022/08/29	5.3	23.41	0	0.00	23.50	5.3	39,792	0.01%
2022/08/26	2.3	23.85	0	0.00	23.85	2.3	39,689	0.01%
2022/08/25	3	23.70	1	23.85	23.75	2	39,795	0.01%
2022/08/24	3.1	23.52	0	0.00	23.45	3.1	39,974	0.01%
2022/08/23	5.3	23.96	0	0.00	23.80	5.3	43,093	0.01%
2022/08/22	3	24.32	2	24.40	24.35	1	44,016	0.00%
2022/08/19	1.1	24.31	1	24.65	24.60	0.1	44,991	0.00%
2022/08/18	3.1	24.50	0	0.00	24.45	3.1	45,094	0.01%
2022/08/17	0.4	24.80	20	24.86	24.90	-19.6	45,265	-0.04%
2022/08/16	0	0.00	9	24.57	24.55	-9	45,351	-0.02%
2022/08/15	2	24.30	2	24.10	24.25	0	45,511	0.00%
2022/08/12	10	24.04	2	24.10	24.10	8	45,862	0.02%
2022/08/11	1	23.80	30.1	24.05	24.05	-29.1	46,417	-0.06%
2022/08/10	3	23.70	4	23.64	23.55	-1	46,625	0.00%
2022/08/09	3	23.40	0	0.00	23.30	3	46,849	0.01%
2022/08/08	0.1	23.10	0.1	23.15	23.10	-0.1	47,093	0.00%
2022/08/05	2	22.70	28.3	22.73	23.00	-26.3	47,952	-0.05%
2022/08/04	4	22.28	5	22.30	22.25	-1	48,357	0.00%
2022/08/03	3.4	22.32	1	22.40	22.30	2.4	48,627	0.00%
2022/08/02	3	22.40	2	22.55	22.45	1	49,045	0.00%
2022/08/01	1	22.85	0	0.00	22.95	1	49,276	0.00%
2022/07/29	2.4	22.89	0	0.00	22.95	2.4	49,904	0.00%
2022/07/28	0	0.00	10	23.20	23.20	-10	50,145	-0.02%
2022/07/27	0	0.00	1	22.90	22.95	-1	50,004	0.00%
2022/07/26	7.1	22.83	2	22.95	22.95	5.1	50,007	0.01%
2022/07/25	3	22.77	1	22.75	22.70	2	50,025	0.00%
2022/07/22	0.1	22.80	12	22.67	22.75	-11.9	50,265	-0.02%
2022/07/21	5.1	22.55	13	22.66	22.65	-7.9	50,606	-0.02%
2022/07/20	3.1	22.27	1	22.60	22.25	2.1	50,794	0.00%
2022/07/19	3.3	22.17	3	22.25	22.20	0.3	50,687	0.00%
2022/07/18	8.4	22.21	0	0.00	22.30	8.4	51,013	0.02%
2022/07/15	8.7	21.89	0	0.00	21.80	8.7	50,644	0.02%
2022/07/14	29.5	22.39	1	22.25	22.25	28.5	50,425	0.06%
2022/07/13	19	23.59	2	23.65	23.45	17	49,828	0.03%
2022/07/12	21.3	23.03	0	0.00	22.95	21.3	49,189	0.04%
2022/07/11	1.1	23.71	0	0.00	23.65	1.1	49,079	0.00%
2022/07/08	21	24.00	0	0.00	23.85	21	49,584	0.04%
2022/07/07	2.1	23.76	6	23.65	23.70	-3.9	49,762	-0.01%
2022/07/06	17.4	23.70	1	24.20	23.50	16.4	50,021	0.03%
2022/07/05	21.1	24.14	3	24.37	24.30	18.1	49,644	0.04%
2022/07/04	4.2	24.21	0	0.00	24.30	4.2	49,813	0.01%
2022/07/01	6.3	24.63	20.4	24.40	24.60	-14.1	51,056	-0.03%
2022/06/30	13.3	25.30	15	25.24	25.10	-1.7	51,643	0.00%
2022/06/29	1.1	25.61	2	25.85	25.80	-0.9	51,917	0.00%
2022/06/28	9	25.71	0	0.00	25.80	9	52,170	0.02%
2022/06/27	0	0.00	2	26.40	26.20	-2	52,607	0.00%
2022/06/24	1	26.15	0	0.00	26.30	1	52,432	0.00%
2022/06/23	20	26.15	5	26.08	26.05	15	52,483	0.03%
2022/06/22	2	26.03	7	26.06	26.05	-5	52,405	-0.01%
2022/06/21	0.1	25.90	2	26.40	26.45	-1.9	52,380	0.00%
2022/06/20	15	25.50	1.7	25.75	25.50	13.3	52,656	0.03%
2022/06/17	5.7	26.13	1	26.25	26.00	4.7	52,494	0.01%
2022/06/16	4	26.80	11	26.83	26.60	-7	52,312	-0.01%
2022/06/15	8	26.12	23	26.17	26.30	-15	52,759	-0.03%
2022/06/14	0	0.00	21	25.83	26.00	-21	53,021	-0.04%
2022/06/13	16.4	25.44	0	0.00	25.55	16.4	52,770	0.03%
2022/06/10	4.2	25.43	5	25.96	26.00	-0.8	52,499	0.00%
2022/06/09	40.6	26.05	1	25.95	25.85	39.6	52,248	0.08%
2022/06/08	4	26.80	3	26.80	26.75	1	51,486	0.00%
2022/06/06	0	0.00	4	26.76	26.85	-4	52,387	-0.01%
2022/06/02	1.1	26.36	0	0.00	26.60	1.1	53,198	0.00%
2022/06/01	2.3	26.67	3	26.85	26.55	-0.7	54,359	0.00%
2022/05/31	10.6	26.45	12	26.57	27.15	-1.5	54,651	0.00%
2022/05/30	12.1	26.96	5	26.86	27.10	7.1	51,544	0.01%
2022/05/27	3	26.27	14	26.25	26.60	-11	50,778	-0.02%
2022/05/26	5	25.33	0	0.00	25.30	5	50,891	0.01%
2022/05/25	2.5	25.31	0	0.00	25.35	2.5	51,632	0.00%
2022/05/24	2.1	25.55	0	0.00	25.55	2.1	52,700	0.00%
2022/05/23	3.1	25.40	2	25.65	25.45	1.1	52,523	0.00%
2022/05/20	11	25.50	3.5	25.44	25.45	7.5	52,738	0.01%
2022/05/19	6.1	25.35	1	25.20	25.30	5.1	52,434	0.01%
2022/05/18	1	26.00	1	26.10	26.10	0	51,969	0.00%
2022/05/17	6	25.48	0	0.00	25.50	6	52,002	0.01%
2022/05/16	18.1	25.75	2	25.90	25.70	16.1	52,112	0.03%
2022/05/13	23	25.76	6	26.16	25.80	17	51,999	0.03%
2022/05/12	27.2	26.24	11	26.03	26.05	16.2	51,405	0.03%
2022/05/11	5.1	27.04	0	0.00	27.10	5.1	51,084	0.01%
2022/05/10	8	27.44	6	27.52	27.55	2	51,342	0.00%
2022/05/09	10.1	27.27	9	27.48	27.30	1.1	51,224	0.00%
2022/05/06	5.2	27.55	26	27.45	28.00	-20.9	51,525	-0.04%
2022/05/05	20.3	28.35	25	28.09	28.05	-4.8	52,080	-0.01%
2022/05/04	0.2	28.85	0	0.00	28.90	0.2	51,753	0.00%
2022/05/03	4.1	28.83	2.3	28.86	28.75	1.8	52,196	0.00%
2022/04/29	1.1	29.23	0	0.00	29.25	1.1	52,517	0.00%
2022/04/28	3.1	28.70	56	28.54	29.00	-52.9	52,771	-0.10%
2022/04/27	8.5	29.05	13.5	29.10	28.90	-5.1	52,740	-0.01%
2022/04/26	6	29.60	1	29.65	29.70	5	52,882	0.01%
2022/04/25	3.2	28.89	2	29.10	29.10	1.2	52,663	0.00%
2022/04/22	9	29.11	3.2	29.17	29.45	5.8	52,476	0.01%
2022/04/21	8	28.90	0.2	29.00	28.75	7.8	52,787	0.01%
2022/04/20	0.1	28.88	5	29.08	29.20	-5	54,276	-0.01%
2022/04/19	2.3	28.90	0	0.00	28.95	2.3	54,643	0.00%
2022/04/18	8.3	28.68	7	28.71	28.75	1.3	55,421	0.00%
2022/04/15	1.2	29.05	6.6	29.24	29.35	-5.4	55,161	-0.01%
2022/04/14	48.5	29.81	29	29.63	29.45	19.5	55,199	0.04%
2022/04/13	6.1	30.33	2	30.33	30.35	4.1	54,960	0.01%
2022/04/12	0.2	30.55	9	30.54	30.70	-8.9	54,588	-0.02%
2022/04/11	13.1	30.62	31.1	30.63	30.45	-18.1	54,014	-0.03%
2022/04/08	14.2	30.45	20.1	30.46	30.50	-5.9	53,483	-0.01%
2022/04/07	27.3	30.61	31	30.63	30.35	-3.7	52,910	-0.01%
2022/04/06	8	29.94	18.6	30.02	30.15	-10.6	51,305	-0.02%
2022/04/01	3	29.72	29.1	29.67	29.85	-26.1	49,861	-0.05%
2022/03/31	4.3	29.40	25	29.23	29.40	-20.7	49,092	-0.04%
2022/03/30	1	29.00	26.2	29.06	29.00	-25.2	48,418	-0.05%
2022/03/29	13	28.79	51	28.79	28.80	-38	47,964	-0.08%
2022/03/28	4.1	28.70	1	28.80	29.00	3.1	48,207	0.01%
2022/03/25	8.4	28.94	13.1	28.95	29.00	-4.6	48,151	-0.01%
2022/03/24	9	29.14	18	29.07	29.15	-9	48,056	-0.02%
2022/03/23	30	29.07	129.4	28.93	29.20	-99.4	48,030	-0.21%	大賣/
2022/03/22	2.1	28.37	16	28.46	28.55	-13.9	47,386	-0.03%
2022/03/21	0	0.00	24.8	28.38	28.30	-24.8	47,093	-0.05%
2022/03/18	63	28.37	42.4	28.34	28.15	20.6	46,789	0.04%
2022/03/17	4.5	27.47	15	27.82	27.60	-10.5	45,712	-0.02%
2022/03/16	7	26.85	1	26.90	26.95	6	45,111	0.01%
2022/03/15	7.4	26.67	10	26.56	26.60	-2.6	44,878	-0.01%
2022/03/14	0	0.00	15	26.87	26.80	-15	45,252	-0.03%
2022/03/11	1.2	26.56	0	0.00	26.50	1.2	45,719	0.00%
2022/03/10	5	26.74	11	26.50	26.80	-6	45,980	-0.01%
2022/03/09	12	25.84	3	26.12	25.75	9	46,095	0.02%
2022/03/08	31.8	25.74	31	25.85	25.60	0.8	45,964	0.00%
2022/03/07	79.7	26.15	3	26.25	26.25	76.7	45,170	0.17%
2022/03/04	40.5	27.39	2.2	27.59	27.35	38.3	44,605	0.09%
2022/03/03	2.2	27.93	12	27.92	27.95	-9.8	44,184	-0.02%
2022/03/02	6	27.81	8.1	27.85	27.95	-2.1	44,067	0.00%
2022/03/01	4.2	27.49	9	27.49	27.75	-4.8	44,046	-0.01%
2022/02/25	19.6	26.71	37.4	26.57	27.15	-17.9	43,248	-0.04%
2022/02/24	74.4	26.96	27	26.94	26.90	47.4	42,362	0.11%
2022/02/23	12	27.60	13	27.60	27.80	-1	40,992	0.00%
2022/02/22	80.2	27.83	0	0.00	27.85	80.2	41,082	0.20%
2022/02/21	10.3	28.15	6	28.19	28.35	4.3	40,847	0.01%
2022/02/18	3.1	28.33	3	28.32	28.35	0.1	41,144	0.00%
2022/02/17	18.2	28.42	6	28.59	28.45	12.2	41,111	0.03%
2022/02/16	4.7	28.28	0	0.00	28.20	4.7	40,784	0.01%
2022/02/15	54.5	28.34	0	0.00	28.15	54.5	40,242	0.14%
2022/02/14	2	28.50	5	28.35	28.65	-3	39,948	-0.01%
2022/02/11	3.1	28.57	0	0.00	28.85	3.1	39,558	0.01%
2022/02/10	7	28.63	1.3	28.70	28.85	5.7	39,375	0.01%
2022/02/09	31.4	28.75	15	28.75	28.90	16.4	38,799	0.04%
2022/02/08	4.1	28.50	25	28.63	28.70	-20.9	38,318	-0.05%
2022/02/07	16.8	28.39	26	28.31	28.50	-9.3	37,643	-0.02%
2022/01/26	4	27.66	0	0.00	27.60	4	36,413	0.01%
2022/01/25	1.6	27.09	2	27.08	27.25	-0.4	36,212	0.00%
2022/01/24	9.3	27.03	42.5	27.18	27.50	-33.2	35,877	-0.09%
2022/01/21	20.8	27.22	3	27.30	27.40	17.8	35,482	0.05%
2022/01/20	0	27.70	2	27.63	27.70	-2	34,989	-0.01%
2022/01/19	29	27.96	31	27.71	27.80	-2	34,687	-0.01%
2022/01/18	1	27.90	30.6	27.85	27.90	-29.6	34,083	-0.09%
2022/01/17	2	27.75	7	27.81	27.80	-5	33,806	-0.01%
2022/01/14	44	28.32	32	28.06	27.90	11.9	33,758	0.04%
2022/01/13	70.5	28.06	106.5	28.17	28.45	-36	33,519	-0.11%	大賣/
2022/01/12	32.5	27.59	43.2	27.43	27.40	-10.8	32,036	-0.03%
2022/01/11	43	26.70	27	27.17	27.40	16	31,414	0.05%
2022/01/10	2	26.15	25	26.17	26.40	-23	30,637	-0.08%
2022/01/07	2	26.20	29	26.29	26.30	-27	30,625	-0.09%
2022/01/06	1	26.00	11	26.07	26.20	-10	30,273	-0.03%
2022/01/05	0.1	25.95	1	26.00	26.05	-0.9	29,814	0.00%
2022/01/04	3	25.85	0	0.00	25.95	3	29,971	0.01%
2022/01/03	0	0.00	5	25.77	25.75	-5	29,966	-0.02%
2021/12/30	1	25.95	3.3	26.00	25.95	-2.3	30,503	-0.01%
2021/12/29	2.3	25.98	25	26.01	26.10	-22.7	30,879	-0.07%
2021/12/28	0	0.00	1	25.95	25.95	-1	31,034	0.00%
2021/12/27	20	25.80	0	0.00	25.80	20	31,043	0.06%
2021/12/22	4	25.90	0	0.00	25.80	4	32,059	0.01%
2021/12/21	1	25.65	6	25.74	25.65	-5	32,072	-0.02%
2021/12/20	11	25.35	0	0.00	25.35	11	32,028	0.03%
2021/12/17	3.5	25.64	0	0.00	25.60	3.5	32,276	0.01%
2021/12/16	5	25.36	0	0.00	25.50	5	32,351	0.02%
2021/12/15	6.2	25.44	0	0.00	25.35	6.2	32,803	0.02%
2021/12/14	6	25.39	1	25.50	25.55	5	33,573	0.01%
2021/12/13	8.1	25.82	12	25.89	25.85	-3.9	34,321	-0.01%
2021/12/10	0	0.00	5	25.93	25.95	-5	34,337	-0.01%
2021/12/09	4	25.79	4	25.83	25.90	0	34,485	0.00%
2021/12/08	6.5	25.82	2	25.83	25.95	4.5	34,539	0.01%
2021/12/07	3.5	25.49	23	25.79	26.00	-19.5	33,932	-0.06%
2021/12/06	1	25.30	5	25.37	25.45	-4	33,351	-0.01%
2021/12/03	2	25.10	14	25.12	25.20	-12	33,150	-0.04%
2021/12/02	1	24.60	1	24.90	25.00	0	32,490	0.00%
2021/12/01	0	0.00	20.1	24.67	24.85	-20.1	31,937	-0.06%
2021/11/30	3	24.42	1	24.50	24.40	2	31,777	0.01%
2021/11/29	10	24.33	7	24.30	24.30	3	31,012	0.01%
2021/11/26	7	24.69	26	24.69	24.70	-19	30,927	-0.06%
2021/11/25	1	24.85	3	24.90	24.95	-2	31,206	-0.01%
2021/11/24	4	24.85	25	24.88	24.80	-21	31,106	-0.07%
2021/11/23	5	24.36	0.3	24.40	24.50	4.7	31,063	0.02%
2021/11/22	5	24.37	4	24.40	24.40	1	31,119	0.00%
2021/11/19	17	24.37	1	24.50	24.25	16	31,263	0.05%
2021/11/18	16	24.64	15	24.66	24.75	1	31,198	0.00%
2021/11/17	13	24.38	6.6	24.34	24.45	6.4	31,080	0.02%
2021/11/16	0.3	23.95	35.4	24.00	24.05	-35.2	30,878	-0.11%
2021/11/15	6	23.96	14	23.95	24.00	-8	31,057	-0.03%
2021/11/12	0	0.00	5.8	23.65	23.70	-5.8	30,892	-0.02%
2021/11/11	0	0.00	1.1	23.50	23.60	-1.1	31,098	0.00%
2021/11/10	0	0.00	56	23.51	23.55	-56	32,063	-0.17%
2021/11/09	7	23.53	51	23.56	23.55	-44	33,086	-0.13%
2021/11/08	0	0.00	80	23.40	23.40	-80	33,500	-0.24%
2021/11/05	7	23.14	0	0.00	23.20	7	33,717	0.02%
2021/11/04	50	23.40	51	23.50	23.25	-1	33,798	0.00%
2021/11/03	0	0.00	6	23.25	23.35	-6	33,795	-0.02%
2021/11/02	1	23.25	0	0.00	23.10	1	34,050	0.00%
2021/11/01	17	23.03	0.2	23.05	23.05	16.8	34,278	0.05%
2021/10/29	36	23.15	5	23.15	23.20	31	34,215	0.09%
2021/10/28	23	23.34	1	23.35	23.40	22	34,225	0.06%
2021/10/27	19	23.34	1	23.40	23.40	18	34,355	0.05%
2021/10/26	3	23.57	6	23.52	23.55	-3	34,437	-0.01%
2021/10/25	21	23.50	39	23.55	23.55	-18	34,263	-0.05%
2021/10/22	6	23.50	66.4	23.50	23.55	-60.4	34,316	-0.18%
2021/10/21	30	23.20	13	23.18	23.40	17	33,922	0.05%
2021/10/20	3	23.07	6.3	23.13	23.00	-3.3	33,272	-0.01%
2021/10/19	9	23.06	4	23.08	23.00	5	33,057	0.02%
2021/10/18	1	23.05	16	23.05	23.05	-15	32,921	-0.05%
2021/10/15	7	22.94	2.5	23.00	23.00	4.5	32,613	0.01%
2021/10/14	0	0.00	0.1	22.90	22.95	-0.1	32,692	0.00%
2021/10/13	29	22.80	20	22.80	22.85	9	32,941	0.03%
2021/10/12	1	22.80	2	22.75	22.90	-1	33,807	0.00%
2021/10/08	1	22.85	0	0.00	22.90	1	33,738	0.00%
2021/10/07	15.1	22.95	29	22.98	22.85	-14	33,870	-0.04%
2021/10/06	2	22.53	1	22.50	22.70	1	33,628	0.00%
2021/10/05	24	22.33	1	22.45	22.45	23	33,576	0.07%
2021/10/04	30.1	22.38	20	22.30	22.40	10.1	33,626	0.03%
2021/10/01	15.4	22.49	12	22.47	22.50	3.4	33,881	0.01%
2021/09/30	0	0.00	0	22.85	22.90	0	33,630	0.00%
2021/09/29	12.1	22.63	4.3	22.61	22.75	7.8	33,470	0.02%
2021/09/28	1.2	22.59	2	22.88	22.90	-0.8	33,327	0.00%
2021/09/27	1	22.90	0	0.00	22.75	1	33,111	0.00%
2021/09/24	23	22.82	3	22.77	22.80	20	33,140	0.06%
2021/09/23	3.1	22.77	4	22.86	22.95	-0.9	33,035	0.00%
2021/09/22	19.6	22.58	6	22.67	22.60	13.6	32,828	0.04%
2021/09/17	14	23.22	6.2	23.36	23.00	7.8	32,216	0.02%
2021/09/16	2	23.18	12.2	23.32	23.40	-10.2	31,654	-0.03%
2021/09/15	0.1	23.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	2	23.00	1	23.00	23.00	1	30,609	0.00%
2021/09/13	0	22.95	2	23.00	23.00	-2	30,470	-0.01%
2021/09/10	2	22.75	16	22.95	22.95	-14	30,734	-0.05%
2021/09/09	2.1	22.72	0	0.00	22.85	2.1	31,186	0.01%
2021/09/08	0	0.00	0.4	22.85	22.90	-0.4	31,342	0.00%
2021/09/07	1	22.75	25	22.70	22.85	-24	31,339	-0.08%
2021/09/06	5	22.75	6	22.82	22.85	-1	31,468	0.00%
2021/09/03	0.3	22.76	2	22.80	22.85	-1.7	31,466	-0.01%
2021/09/02	2.2	22.61	0	0.00	22.70	2.2	31,484	0.01%
2021/09/01	3	22.95	2	22.93	23.00	1	31,489	0.00%
2021/08/31	1.1	22.90	9	22.94	23.00	-7.9	31,304	-0.03%
2021/08/30	1	22.85	4	22.79	22.90	-3	30,826	-0.01%
2021/08/27	1	22.55	2	22.65	22.75	-1	30,851	0.00%
2021/08/26	5	22.20	105	22.15	22.40	-100	30,525	-0.33%	大賣/
2021/08/25	5.4	22.16	1	22.30	22.30	4.4	30,608	0.01%
2021/08/24	1.1	21.90	10	21.95	22.00	-8.9	30,324	-0.03%
2021/08/23	3.1	21.40	0	0.00	21.45	3.1	30,290	0.01%
2021/08/20	31	21.23	11	21.10	21.15	20	30,598	0.07%
2021/08/19	4	21.33	7.4	21.48	21.35	-3.4	31,913	-0.01%
2021/08/18	3	21.55	3.2	21.56	21.60	-0.1	31,640	0.00%
2021/08/17	102.2	21.45	18	21.46	21.60	84.2	32,363	0.26%	大買/
2021/08/16	43.1	21.43	21	21.40	21.40	22.1	32,290	0.07%
2021/08/13	29	22.86	4	22.85	22.80	25	32,099	0.08%
2021/08/12	12	22.93	5	23.00	22.90	7	31,613	0.02%
2021/08/11	5.6	22.99	17.2	22.96	23.00	-11.7	31,314	-0.04%
2021/08/10	10	23.00	108	23.05	23.00	-98	31,564	-0.31%	大賣/
2021/08/09	0	0.00	3	23.03	23.10	-3	32,212	-0.01%
2021/08/06	1	23.15	2	23.05	23.10	-1	32,486	0.00%
2021/08/05	0	0.00	1	23.05	23.10	-1	33,171	0.00%
2021/08/04	0.1	23.00	0	0.00	23.00	0.1	35,359	0.00%
2021/08/03	0	0.00	5	23.00	23.05	-5	36,865	-0.01%
2021/08/02	6	22.88	24	23.04	23.10	-18	38,154	-0.05%
2021/07/30	6	22.83	1	22.90	22.85	5	38,287	0.01%
2021/07/29	4	22.84	21	22.80	22.80	-17	38,669	-0.04%
2021/07/28	12	22.68	0	0.00	22.75	12	39,014	0.03%
2021/07/27	10	22.80	0	0.00	22.85	10	39,561	0.03%
2021/07/26	0	0.00	3	22.95	22.90	-3	40,148	-0.01%
2021/07/23	110	22.90	1	22.95	23.00	109	40,400	0.27%	大買/鉅額交易
2021/07/22	0	0.00	3	22.80	22.85	-3	40,669	-0.01%
2021/07/21	4.1	22.65	0	0.00	22.70	4.1	41,004	0.01%
2021/07/20	5	22.67	8	22.66	22.65	-3	41,527	-0.01%
2021/07/19	2	22.93	1	22.85	23.00	1	41,459	0.00%
2021/07/16	20	23.00	14.2	22.85	23.05	5.8	41,699	0.01%
2021/07/15	10.1	22.70	13	22.66	22.75	-2.9	41,161	-0.01%
2021/07/14	2	22.65	0.1	22.70	22.70	1.9	41,478	0.00%
2021/07/13	18.1	22.67	6.6	22.70	22.70	11.5	42,089	0.03%
2021/07/12	14	22.84	2	22.93	22.65	12	41,905	0.03%
2021/07/09	4	22.61	3	22.73	22.70	1	41,888	0.00%
2021/07/08	10	22.85	27.6	22.84	22.85	-17.6	41,757	-0.04%
2021/07/06	0	0.00	3.7	22.55	22.60	-3.7	41,746	-0.01%
2021/07/05	5	22.45	0	0.00	22.50	5	41,750	0.01%
2021/07/02	0.1	22.50	0	0.00	22.40	0.1	41,755	0.00%
2021/07/01	2	22.53	5	22.60	22.55	-3	41,913	-0.01%
2021/06/30	2	22.75	0	0.00	22.70	2	41,894	0.00%
2021/06/29	7	22.44	1	22.55	22.60	6	41,824	0.01%
2021/06/28	6	22.65	0.7	22.65	22.65	5.3	42,026	0.01%
2021/06/25	0.1	22.65	13	22.74	22.75	-12.9	42,487	-0.03%
2021/06/24	2	22.55	1	22.50	22.55	1	42,451	0.00%
2021/06/23	1	22.38	1	22.55	22.55	0	42,846	0.00%
2021/06/22	12	22.33	0	0.00	22.30	12	43,399	0.03%
2021/06/21	2	22.08	6	22.16	22.25	-4	43,413	-0.01%
2021/06/18	3	22.17	0	0.00	22.15	3	43,304	0.01%
2021/06/17	4.4	22.20	0	0.00	22.30	4.4	42,894	0.01%
2021/06/16	9.3	22.30	0	0.00	22.40	9.3	43,429	0.02%
2021/06/15	1	22.35	5	22.35	22.40	-4	43,528	-0.01%
2021/06/11	0	0.00	45.4	22.45	22.50	-45.4	44,044	-0.10%
2021/06/10	0	0.00	27	22.44	22.50	-27	44,798	-0.06%
2021/06/09	6	22.36	0.1	22.50	22.45	5.9	45,733	0.01%
2021/06/08	3	22.50	20	22.60	22.55	-17	46,197	-0.04%
2021/06/07	4.2	22.34	0	0.00	22.55	4.2	47,083	0.01%
2021/06/04	4.2	22.57	1.1	22.56	22.75	3.1	47,616	0.01%
2021/06/03	23.1	22.90	2	22.80	22.90	21.1	48,813	0.04%
2021/06/02	38	22.79	0	0.00	22.95	38	49,204	0.08%
2021/06/01	0.2	23.00	7	23.04	23.00	-6.8	49,151	-0.01%
2021/05/31	20.4	23.10	15	23.13	23.05	5.4	49,478	0.01%
2021/05/28	0	0.00	39	22.90	23.00	-39	49,540	-0.08%
2021/05/27	18	22.47	0	0.00	22.40	18	49,248	0.04%
2021/05/26	2	22.85	6	22.95	23.00	-4	49,174	-0.01%
2021/05/25	0	0.00	44	23.14	22.85	-44	49,644	-0.09%
2021/05/24	0.1	22.45	6	22.57	22.50	-5.9	49,453	-0.01%
2021/05/21	12	22.56	47	22.91	22.60	-35	49,918	-0.07%
2021/05/20	5.5	22.23	32.2	22.26	22.30	-26.7	49,372	-0.05%
2021/05/19	5	22.25	2	22.25	22.25	3	49,423	0.01%
2021/05/18	20	22.30	154	22.24	22.50	-134	50,016	-0.27%	大賣/鉅額交易
2021/05/17	27.7	21.36	69	21.25	21.55	-41.3	50,600	-0.08%
2021/05/14	6	22.08	22	22.23	22.00	-16	49,939	-0.03%
2021/05/13	14	22.36	18	22.02	22.05	-4	49,359	-0.01%
2021/05/12	54	22.41	21	22.25	22.35	33	48,528	0.07%
2021/05/11	85.1	23.68	177	23.71	23.65	-91.9	46,106	-0.20%	大賣/
2021/05/10	37	23.73	301.5	23.31	23.95	-264.5	44,550	-0.59%	大賣/鉅額交易
2021/05/07	11	23.14	39	23.04	23.10	-28	43,845	-0.06%
2021/05/06	2	22.88	18	22.89	23.00	-16	43,925	-0.04%
2021/05/05	6	22.58	15	22.40	22.50	-9	43,415	-0.02%
2021/05/04	12	22.50	2	22.33	22.35	10	43,236	0.02%
2021/05/03	1	22.60	11.6	22.63	22.75	-10.6	42,924	-0.02%
2021/04/29	20	22.93	5	23.10	22.80	15	42,522	0.04%
2021/04/28	16	23.21	9	23.18	23.25	7	42,261	0.02%
2021/04/27	9	23.12	19.3	23.14	23.15	-10.3	42,522	-0.02%
2021/04/26	5	23.05	77.3	23.06	23.10	-72.3	42,262	-0.17%
2021/04/23	3	22.82	37	22.83	22.80	-34	41,851	-0.08%
2021/04/22	4	22.88	33	22.94	22.90	-29	41,835	-0.07%
2021/04/21	2.4	22.73	46.5	22.88	22.90	-44.2	41,544	-0.11%
2021/04/20	5.1	22.85	15.7	22.90	22.90	-10.6	41,334	-0.03%
2021/04/19	111.1	22.74	42.1	22.72	22.80	69	40,921	0.17%	大買/
2021/04/16	3	22.20	5	22.25	22.25	-2	40,432	0.00%
2021/04/15	13	22.17	4	22.20	22.25	9	41,015	0.02%
2021/04/14	1	22.15	60.2	22.10	22.10	-59.2	41,089	-0.14%
2021/04/13	2	22.10	21	22.09	22.10	-19	41,035	-0.05%
2021/04/12	0.1	21.75	6	21.80	21.90	-5.9	40,770	-0.01%
2021/04/09	6.5	21.59	5	21.55	21.60	1.5	40,814	0.00%
2021/04/08	0.3	21.85	5	21.80	21.80	-4.7	40,811	-0.01%
2021/04/07	0	0.00	8	21.97	22.00	-8	41,304	-0.02%
2021/04/06	2.8	21.86	14.6	21.91	21.95	-11.8	41,296	-0.03%
2021/04/01	6	21.98	15	21.90	21.85	-9	41,300	-0.02%
2021/03/31	4	22.01	20.3	22.06	22.10	-16.3	41,073	-0.04%
2021/03/30	5	22.00	1	22.00	22.00	4	40,744	0.01%
2021/03/29	1	21.90	62	21.90	22.00	-61	40,197	-0.15%
2021/03/26	1	21.85	14.4	21.88	21.90	-13.4	39,885	-0.03%
2021/03/25	1	21.75	26.7	21.77	21.80	-25.7	39,408	-0.07%
2021/03/24	4	21.40	0	0.00	21.50	4	38,917	0.01%
2021/03/23	0.1	21.35	0	0.00	21.40	0.1	38,863	0.00%
2021/03/22	10	21.39	0	0.00	21.35	10	38,694	0.03%
2021/03/19	3	21.27	53	21.30	21.30	-50	38,735	-0.13%
2021/03/18	7	21.59	17	21.55	21.55	-10	38,061	-0.03%
2021/03/17	4	21.63	22.1	21.69	21.60	-18.1	38,085	-0.05%
2021/03/16	7	21.69	1	21.75	21.80	6	37,645	0.02%
2021/03/15	8	21.58	32.3	21.75	21.75	-24.3	37,129	-0.07%
2021/03/12	4	21.25	38.2	21.27	21.35	-34.2	36,563	-0.09%
2021/03/11	13.3	21.44	25	21.25	21.10	-11.7	36,121	-0.03%
2021/03/10	11.5	21.10	18	21.10	21.20	-6.5	35,463	-0.02%
2021/03/09	12.1	20.97	61	20.99	21.10	-48.9	34,914	-0.14%
2021/03/08	1	20.40	160	20.62	20.60	-159	33,545	-0.47%	大賣/鉅額交易
2021/03/05	7	20.21	6	20.36	20.30	1	33,395	0.00%
2021/03/04	162	20.18	10	20.36	20.35	152	34,399	0.44%	大買/鉅額交易
2021/03/03	11.1	20.40	6	20.45	20.40	5.1	34,249	0.02%
2021/03/02	2	20.30	0.1	20.30	20.20	1.9	33,925	0.01%
2021/02/26	43.3	20.31	6	20.65	20.00	37.3	33,617	0.11%
2021/02/25	6	20.73	24	20.84	20.90	-18	32,253	-0.06%
2021/02/24	41	20.78	27	20.84	20.75	14	31,830	0.04%
2021/02/23	7.1	20.50	52	20.51	20.70	-44.9	31,373	-0.14%
2021/02/22	9	20.29	86.1	20.34	20.40	-77.1	30,959	-0.25%
2021/02/19	1	20.05	16	20.09	20.20	-15	31,135	-0.05%
2021/02/18	16	20.05	35	20.12	20.00	-19	31,137	-0.06%
2021/02/17	0	0.00	25	19.84	19.90	-25	30,944	-0.08%
2021/02/05	2	19.35	16	19.35	19.40	-14	30,141	-0.05%
2021/02/04	8.2	19.24	0	0.00	19.20	8.2	30,549	0.03%
2021/02/03	13	19.25	8	19.31	19.25	5	32,051	0.02%
2021/02/02	11.3	19.26	0	0.00	19.25	11.3	33,079	0.03%
2021/02/01	3	19.13	11	19.15	19.15	-8	33,410	-0.02%
2021/01/29	21.1	19.06	0	0.00	19.00	21.1	33,638	0.06%
2021/01/28	31	19.21	0	0.00	19.20	31	32,977	0.09%
2021/01/27	9	19.41	5	19.46	19.40	4	32,563	0.01%
2021/01/26	9	19.37	44	19.39	19.30	-35	32,430	-0.11%
2021/01/25	4.1	19.43	18	19.57	19.60	-13.9	32,270	-0.04%
2021/01/22	20.2	19.20	25	19.22	19.20	-4.8	32,136	-0.01%
2021/01/21	2	19.33	2	19.35	19.25	0	32,122	0.00%
2021/01/20	39.5	19.33	3	19.20	19.20	36.5	32,124	0.11%
2021/01/19	4.5	19.65	1	19.70	19.65	3.5	31,687	0.01%
2021/01/18	4	19.59	11	19.58	19.70	-7	31,544	-0.02%
2021/01/15	3.5	19.79	9	19.88	19.70	-5.5	31,287	-0.02%
2021/01/14	38.6	19.81	33	19.90	19.85	5.6	31,330	0.02%
2021/01/13	7	19.80	1	19.80	19.85	6	31,188	0.02%
2021/01/12	6.1	19.70	1	19.80	19.70	5.1	31,252	0.02%
2021/01/11	10	19.92	4.1	19.90	19.95	5.9	31,210	0.02%
2021/01/08	10	19.89	16	19.89	20.00	-6	31,051	-0.02%
2021/01/07	0	0.00	31	19.74	19.80	-31	30,622	-0.10%
2021/01/06	36	19.55	14	19.65	19.55	22	30,449	0.07%
2021/01/05	2.1	19.55	8	19.59	19.60	-5.9	30,558	-0.02%
2021/01/04	4.2	19.62	4	19.60	19.55	0.2	30,587	0.00%
2020/12/31	1	19.60	80	19.69	19.70	-79	30,360	-0.26%
2020/12/30	0	0.00	161.1	19.60	19.75	-161.1	30,292	-0.53%	大賣/鉅額交易
2020/12/29	6.3	19.20	4	19.29	19.25	2.3	29,755	0.01%
2020/12/28	11	19.20	13	19.24	19.20	-2	29,784	-0.01%
2020/12/25	20	19.23	0	0.00	19.30	20	29,938	0.07%
2020/12/24	21.2	19.20	0	0.00	19.25	21.2	30,275	0.07%
2020/12/23	31	19.19	0	0.00	19.20	31	30,566	0.10%
2020/12/22	146	19.35	21	19.40	19.30	125	31,699	0.39%	大買/鉅額交易
2020/12/21	15	19.37	0	0.00	19.40	15	32,751	0.05%
2020/12/18	21	19.32	0	0.00	19.30	21	33,394	0.06%
2020/12/17	2.1	19.45	2	19.50	19.35	0.1	33,833	0.00%
2020/12/16	0	19.40	119.2	19.50	19.55	-119.1	33,934	-0.35%	大賣/鉅額交易
2020/12/15	50	19.25	1	19.25	19.30	49	34,296	0.14%
2020/12/14	83	19.40	15.3	19.45	19.40	67.7	34,281	0.20%
2020/12/11	0	19.35	12	19.41	19.55	-12	34,187	-0.04%
2020/12/10	24	19.21	38	19.26	19.30	-14	33,886	-0.04%
2020/12/09	5	19.20	0	0.00	19.20	5	33,802	0.01%
2020/12/08	1.1	19.21	50	19.20	19.35	-48.9	33,789	-0.14%
2020/12/07	26	19.52	14	19.52	19.55	12	33,476	0.04%
2020/12/04	20	19.53	11	19.53	19.60	9	33,511	0.03%
2020/12/03	6.5	19.45	10	19.40	19.50	-3.5	33,453	-0.01%
2020/12/02	2	19.30	1	19.35	19.50	1	33,587	0.00%
2020/12/01	33	19.37	0	0.00	19.40	33	33,717	0.10%
2020/11/30	9.6	19.44	5	19.70	19.15	4.6	33,781	0.01%
2020/11/27	7	19.59	92	19.69	19.75	-85	33,163	-0.26%
2020/11/26	0	0.00	0	19.70	19.70	0	33,399	0.00%
2020/11/25	1.1	19.65	0	0.00	19.70	1.1	33,775	0.00%
2020/11/24	21.1	19.55	7.2	19.62	19.55	13.9	33,792	0.04%
2020/11/23	2	19.58	4	19.60	19.65	-2	33,947	-0.01%
2020/11/20	2.2	19.45	1.5	19.52	19.55	0.7	33,918	0.00%
2020/11/19	10	19.76	4	19.90	19.60	6	33,983	0.02%
2020/11/18	15	19.95	1	20.00	20.00	14	33,763	0.04%
2020/11/17	0	0.00	20	19.87	19.90	-20	33,440	-0.06%
2020/11/16	8	19.76	29	19.78	19.85	-21	33,694	-0.06%
2020/11/13	2	19.50	14	19.50	19.60	-12	33,186	-0.04%
2020/11/12	2	19.50	24	19.58	19.60	-22	33,088	-0.07%
2020/11/11	16.5	19.44	33.9	19.60	19.80	-17.4	32,671	-0.05%
2020/11/10	11	18.99	69	19.11	19.10	-58	31,294	-0.19%
2020/11/09	48.1	18.71	7.1	18.83	18.65	41	30,155	0.14%
2020/11/06	2.2	18.46	12	18.50	18.65	-9.8	29,811	-0.03%
2020/11/05	3	18.27	10	18.30	18.30	-7	29,735	-0.02%
2020/11/04	2	18.20	0	0.00	18.20	2	29,954	0.01%
2020/11/03	9	18.23	0	0.00	18.25	9	30,115	0.03%
2020/11/02	0	0.00	26	18.05	18.15	-26	30,207	-0.09%
2020/10/30	5.6	17.92	1	18.05	18.05	4.6	30,224	0.02%
2020/10/29	15.1	18.04	10	17.95	17.95	5.1	29,932	0.02%
2020/10/28	2	18.05	2	18.10	18.15	0	29,950	0.00%
2020/10/27	4	18.24	1	18.20	18.15	3	30,132	0.01%
2020/10/26	2	18.25	5	18.30	18.35	-3	30,153	-0.01%
2020/10/22	1	18.10	4	18.25	18.25	-3	30,656	-0.01%
2020/10/21	1	18.00	44	18.05	18.00	-43	30,911	-0.14%
2020/10/20	6	17.98	2	18.10	18.00	4	31,106	0.01%
2020/10/19	6.1	18.05	5	18.03	18.00	1.1	31,061	0.00%
2020/10/16	28	17.96	14	17.94	17.90	14	31,649	0.04%
2020/10/15	66.1	17.99	0	0.00	17.95	66.1	31,935	0.21%
2020/10/14	5	18.02	15	18.05	18.10	-10	31,724	-0.03%
2020/10/13	22	18.03	1	18.00	18.05	21	31,850	0.07%
2020/10/12	13	18.15	13	18.15	18.15	0	32,076	0.00%
2020/10/08	8	18.26	401	18.27	18.35	-393	32,502	-1.21%	大賣/鉅額交易
2020/10/07	19	18.31	0	0.00	18.25	19	33,018	0.06%
2020/10/06	5	18.30	17	18.39	18.45	-12	33,938	-0.04%
2020/10/05	29.1	18.24	0	0.00	18.15	29.1	35,125	0.08%
2020/09/30	5	18.28	0	0.00	18.40	5	35,708	0.01%
2020/09/29	1.1	18.21	3	18.28	18.30	-1.9	35,989	-0.01%
2020/09/28	7	18.00	600	17.88	18.05	-593	36,307	-1.63%	大賣/鉅額交易
2020/09/25	82	17.63	15	17.55	17.60	67	36,580	0.18%
2020/09/24	80.1	17.74	0	0.00	17.60	80.1	35,900	0.22%
2020/09/23	27.1	18.11	0	0.00	18.00	27.1	35,340	0.08%
2020/09/22	58.1	18.29	9	18.35	18.20	49.1	34,880	0.14%
2020/09/21	29.2	18.52	0	0.00	18.50	29.2	34,369	0.08%
2020/09/18	57	18.67	8	18.73	18.60	49	34,323	0.14%
2020/09/17	22	18.71	0	0.00	18.70	22	34,037	0.06%
2020/09/16	3.1	18.85	0	0.00	18.85	3.1	33,942	0.01%
2020/09/15	17	18.75	52.8	18.76	18.90	-35.8	33,992	-0.11%
2020/09/14	8	18.76	17	18.75	18.80	-9	34,829	-0.03%
2020/09/11	3	18.77	2	18.75	18.85	1	34,980	0.00%
2020/09/10	11	18.77	6	18.80	18.90	5	35,114	0.01%
2020/09/09	5	18.77	0	0.00	18.80	5	35,318	0.01%
2020/09/08	13	18.85	8	18.85	18.90	5	35,508	0.01%
2020/09/07	16.2	18.80	5	18.75	18.85	11.2	35,874	0.03%
2020/09/04	80	18.77	0	0.00	18.80	80	36,107	0.22%
2020/09/03	61	18.81	251	18.82	18.85	-190	35,911	-0.53%	大賣/鉅額交易
2020/09/02	68	18.75	802	18.77	18.70	-734	35,754	-2.05%	大賣/鉅額交易
2020/09/01	30	18.91	3	18.85	18.90	27	35,252	0.08%
2020/08/31	21	19.01	2	19.00	18.95	19	34,963	0.05%
2020/08/28	1	19.00	0	0.00	19.00	1	34,821	0.00%
2020/08/27	39	19.03	1	19.00	19.00	38	35,174	0.11%
2020/08/26	5	19.08	3	19.20	19.20	2	35,208	0.01%
2020/08/25	7	19.07	4	19.10	19.10	3	35,375	0.01%
2020/08/24	25	19.06	7	19.05	19.05	18	37,240	0.05%
2020/08/21	28	19.10	2	19.15	19.20	26	37,597	0.07%
2020/08/20	53	19.09	14	19.21	19.00	39	37,561	0.10%
2020/08/19	6	19.45	7	19.49	19.40	-1	36,998	0.00%
2020/08/18	8	19.47	70	19.45	19.40	-62	36,721	-0.17%
2020/08/17	12	19.45	51	19.35	19.50	-39	36,793	-0.11%
2020/08/14	4	19.39	0	0.00	19.35	4	36,930	0.01%
2020/08/13	12	19.45	3.2	19.44	19.50	8.8	37,035	0.02%
2020/08/12	13	19.45	0	0.00	19.40	13	37,303	0.03%
2020/08/11	44	19.44	56.9	19.50	19.40	-12.9	37,427	-0.03%
2020/08/10	5	19.42	5	19.45	19.40	0	37,497	0.00%
2020/08/07	24	19.38	0	0.00	19.35	24	37,567	0.06%
2020/08/06	62	19.40	0	0.00	19.40	62	37,582	0.16%
2020/08/05	9.1	19.34	0	0.00	19.30	9.1	38,122	0.02%
2020/08/04	7	19.43	0	0.00	19.35	7	38,283	0.02%
2020/08/03	23	19.34	0	0.00	19.30	23	38,321	0.06%
2020/07/31	10	19.50	2	19.60	19.40	8	38,313	0.02%
2020/07/30	12	19.52	0	0.00	19.65	12	38,215	0.03%
2020/07/29	12.1	19.49	0	0.00	19.50	12.1	38,150	0.03%
2020/07/28	35	19.31	0	0.00	19.35	35	38,620	0.09%
2020/07/27	52	19.45	42	19.65	19.35	10	39,135	0.03%
2020/07/24	49	19.60	0	0.00	19.50	49	39,242	0.12%
2020/07/23	55	19.70	0	0.00	19.75	55	39,366	0.14%
2020/07/22	53	19.71	0	0.00	19.80	53	39,850	0.13%
2020/07/21	33	19.85	0	0.00	19.80	33	39,576	0.08%
2020/07/20	10	19.87	92	19.88	19.85	-82	39,607	-0.21%
2020/07/17	11	19.82	1	19.90	19.90	10	40,237	0.02%
2020/07/16	54	19.82	60	19.86	19.85	-6	40,922	-0.01%
2020/07/15	70	19.89	20	19.95	19.90	50	40,646	0.12%
2020/07/14	44	19.96	26	19.98	19.95	18	40,486	0.04%
2020/07/13	61	20.07	4	20.08	20.10	57	40,670	0.14%
2020/07/10	379	20.97	319	21.10	20.90	60	40,629	0.15%	大買/大賣/
2020/07/09	317	21.10	38	21.15	21.15	279	40,292	0.69%	大買/鉅額交易
2020/07/08	0	0.00	11	21.12	21.15	-11	40,156	-0.03%
2020/07/07	7	21.06	44.5	21.10	21.20	-37.5	40,241	-0.09%
2020/07/06	2	20.95	11	20.91	21.05	-9	40,072	-0.02%
2020/07/03	31	20.67	22	20.69	20.80	9	39,932	0.02%
2020/07/02	1	20.55	2	20.45	20.50	-1	39,906	0.00%
2020/07/01	5	20.60	0	0.00	20.50	5	40,075	0.01%
2020/06/30	6	20.31	5	20.36	20.35	1	40,199	0.00%
2020/06/29	1	20.20	1	20.25	20.25	0	40,755	0.00%
2020/06/24	118	20.25	7	20.34	20.25	111	41,200	0.27%	大買/鉅額交易
2020/06/23	11	20.33	1	20.40	20.40	10	41,993	0.02%
2020/06/22	102	20.15	4.7	20.30	20.30	97.3	42,669	0.23%	大買/
2020/06/19	317	20.20	4	20.30	20.10	313	43,720	0.72%	大買/鉅額交易
2020/06/18	102	20.30	0	0.00	20.30	102	43,953	0.23%	大買/鉅額交易
2020/06/17	113	20.26	0	0.00	20.55	113	45,257	0.25%	大買/鉅額交易
2020/06/16	1	20.30	4	20.30	20.35	-3	46,903	-0.01%
2020/06/15	9	20.21	0	0.00	20.10	9	48,350	0.02%
2020/06/12	5	20.20	14.3	20.11	20.20	-9.3	49,216	-0.02%
2020/06/11	3	20.80	19	20.67	20.65	-16	50,336	-0.03%
2020/06/10	15	21.06	7	21.10	21.10	8	51,195	0.02%
2020/06/09	2	20.90	3	21.00	21.05	-1	53,643	0.00%
2020/06/08	1	20.90	19	20.92	21.00	-18	54,674	-0.03%
2020/06/05	1	20.85	10	20.76	20.80	-9	55,643	-0.02%
2020/06/04	21	20.73	3	20.78	20.65	18	56,543	0.03%
2020/06/03	2	20.75	29	20.73	20.75	-27	57,457	-0.05%
2020/06/02	10	20.15	21	20.22	20.30	-11	57,439	-0.02%
2020/06/01	2	20.00	0	0.00	20.05	2	57,450	0.00%
2020/05/29	9	19.72	0	0.00	19.95	9	57,494	0.02%
2020/05/28	14	19.87	2	19.90	19.85	12	55,907	0.02%
2020/05/27	1	20.00	111	20.00	20.10	-110	56,210	-0.20%	大賣/鉅額交易
2020/05/26	0	0.00	2	19.95	19.95	-2	56,541	0.00%
2020/05/22	28	19.59	16	19.58	19.55	12	56,938	0.02%
2020/05/21	10	19.84	0	0.00	19.80	10	56,923	0.02%
2020/05/20	13	19.80	10	19.80	19.85	3	56,828	0.01%
2020/05/19	0	0.00	20	19.78	19.85	-20	57,037	-0.04%
2020/05/18	13	19.54	4	19.60	19.50	9	57,028	0.02%
2020/05/15	15	19.56	0	0.00	19.60	15	57,006	0.03%
2020/05/14	10	19.57	0	0.00	19.55	10	57,148	0.02%
2020/05/13	10	19.61	0	0.00	19.80	10	56,821	0.02%
2020/05/12	8	19.66	0.3	19.75	19.65	7.7	56,806	0.01%
2020/05/11	26	20.10	154	20.10	20.00	-128	56,510	-0.23%	大賣/鉅額交易
2020/05/08	24	19.85	3	19.92	19.80	21	56,336	0.04%
2020/05/07	3	19.75	3	19.70	19.70	0	56,494	0.00%
2020/05/06	12	19.57	5	19.45	19.55	7	56,584	0.01%
2020/05/05	3	19.63	0	0.00	19.65	3	56,507	0.01%
2020/05/04	29	19.51	1	19.50	19.50	28	56,571	0.05%
2020/04/30	54	19.96	5	20.07	20.00	49	56,460	0.09%
2020/04/29	56	19.89	13	19.67	19.70	43	56,001	0.08%
2020/04/28	5	19.20	4	19.34	19.50	1	56,031	0.00%
2020/04/27	14	18.93	2	19.15	19.05	12	57,103	0.02%
2020/04/24	9	18.60	0	0.00	18.60	9	56,791	0.02%
2020/04/23	13	18.59	0	0.00	18.55	13	56,445	0.02%
2020/04/22	16	18.44	1	18.50	18.50	15	56,084	0.03%
2020/04/21	86	18.80	5	18.83	18.70	81	55,653	0.15%
2020/04/20	66	19.47	2	19.43	19.30	64	54,957	0.12%
2020/04/17	111	19.75	32	19.88	19.60	79	54,808	0.14%	大買/
2020/04/16	64	19.52	2	19.55	19.50	62	54,484	0.11%
2020/04/15	10	20.00	7	19.98	19.90	3	53,928	0.01%
2020/04/14	17	19.56	11.1	19.46	19.65	5.9	53,168	0.01%
2020/04/13	2	18.90	1	18.85	18.80	1	52,397	0.00%
2020/04/10	1	18.65	24	18.47	18.65	-23	51,908	-0.04%
2020/04/09	1	18.00	31	18.07	18.05	-30	51,292	-0.06%
2020/04/08	3	17.75	8	18.02	17.95	-5	50,814	-0.01%
2020/04/07	40	17.93	5	17.90	17.90	35	50,406	0.07%
2020/04/06	27	17.73	1	18.15	17.85	26	50,107	0.05%
2020/04/01	13	17.82	1	17.75	17.75	12	49,449	0.02%
2020/03/31	16	17.91	4	18.09	17.90	12	49,090	0.02%
2020/03/30	5	17.77	4	17.99	17.90	1	48,326	0.00%
2020/03/27	25	17.88	10	17.83	17.90	15	47,734	0.03%
2020/03/26	15	17.34	4	17.30	17.30	11	46,872	0.02%
2020/03/25	10	17.56	86	17.33	17.50	-76	46,742	-0.16%
2020/03/24	17.6	16.84	1	16.65	16.60	16.6	45,846	0.04%
2020/03/23	33.1	16.26	1	16.15	16.15	32.1	45,074	0.07%
2020/03/20	57	17.05	66	16.90	17.10	-9	43,907	-0.02%
2020/03/19	55	16.82	157	16.90	16.30	-102	42,276	-0.24%	大賣/鉅額交易
2020/03/18	45.1	18.05	66	18.08	17.95	-20.9	41,243	-0.05%
2020/03/17	57	18.41	12	18.46	18.35	45	40,340	0.11%
2020/03/16	25	19.24	13.7	19.13	19.05	11.3	38,936	0.03%
2020/03/13	115.4	18.91	12.2	18.97	19.65	103.2	37,786	0.27%	大買/鉅額交易
2020/03/12	32	20.59	36	20.50	20.50	-4	35,232	-0.01%
2020/03/11	36	21.39	1.2	21.37	21.35	34.8	34,135	0.10%
2020/03/10	17	21.56	10	21.60	21.55	7	33,181	0.02%
2020/03/09	45	21.98	0	0.00	21.80	45	32,323	0.14%
2020/03/06	16	22.37	0	0.00	22.40	16	31,317	0.05%
2020/03/05	1	22.65	17	22.71	22.85	-16	31,030	-0.05%
2020/03/04	3	22.55	1	22.50	22.55	2	30,859	0.01%
2020/03/03	3	22.52	15	22.52	22.55	-12	30,623	-0.04%
2020/03/02	15	22.20	6.3	22.19	22.25	8.7	30,120	0.03%
2020/02/27	2	22.60	2	22.60	22.70	0	30,315	0.00%
2020/02/26	3	22.62	6.8	22.69	22.80	-3.8	29,971	-0.01%
2020/02/25	3.3	22.71	51	22.70	22.80	-47.7	29,697	-0.16%
2020/02/24	2	22.95	2	22.90	22.85	0	29,878	0.00%
2020/02/21	1	23.15	0.4	23.20	23.20	0.6	29,917	0.00%
2020/02/20	3	23.42	3	23.38	23.45	0	29,837	0.00%
2020/02/19	33	23.07	43	23.30	23.30	-10	29,646	-0.03%
2020/02/18	2	23.10	6	23.06	23.10	-4	29,619	-0.01%
2020/02/17	6	22.86	57.9	22.85	22.95	-51.9	29,671	-0.18%
2020/02/14	0	0.00	2	22.80	22.80	-2	30,157	-0.01%
2020/02/13	3	22.65	2	22.80	22.80	1	30,859	0.00%
2020/02/12	0	22.65	5	22.70	22.65	-5	31,125	-0.02%
2020/02/11	7	22.51	8.7	22.54	22.55	-1.7	31,005	-0.01%
2020/02/10	2	22.40	2	22.48	22.50	0	31,077	0.00%
2020/02/07	3	22.43	27	22.46	22.50	-24	31,568	-0.08%
2020/02/06	2	22.40	13	22.39	22.50	-11	31,453	-0.03%
2020/02/05	3	22.30	21	22.30	22.40	-18	31,694	-0.06%
2020/02/04	6	22.04	500	22.21	22.30	-494	31,443	-1.57%	大賣/鉅額交易
2020/02/03	14	21.73	122	21.68	21.95	-108	31,371	-0.34%	大賣/鉅額交易
2020/01/31	26	22.08	0	0.00	22.05	26	31,208	0.08%
2020/01/30	56	22.27	44	22.35	22.00	12	30,750	0.04%
2020/01/20	0	0.00	35.4	22.72	22.90	-35.4	29,385	-0.12%
2020/01/17	1	22.55	3	22.50	22.60	-2	29,165	-0.01%
2020/01/16	53	22.55	0	0.00	22.60	53	29,356	0.18%
2020/01/15	74	22.60	10	22.70	22.70	64	29,348	0.22%
2020/01/14	0	0.00	9	22.49	22.60	-9	29,269	-0.03%
2020/01/13	10	22.30	1	22.30	22.50	9	28,942	0.03%
2020/01/10	23	22.25	0	0.00	22.25	23	29,085	0.08%
2020/01/09	55	22.25	2	22.25	22.30	53	29,229	0.18%
2020/01/08	7	22.19	31	22.20	22.25	-24	29,318	-0.08%
2020/01/07	10	22.25	39	22.30	22.35	-29	29,051	-0.10%
2020/01/06	2	22.33	0.3	22.30	22.25	1.7	29,172	0.01%
2020/01/03	0	0.00	26	22.39	22.45	-26	28,991	-0.09%
2020/01/02	6	22.32	11	22.35	22.35	-5	29,062	-0.02%
2019/12/31	14	22.34	0	0.00	22.40	14	29,038	0.05%
2019/12/30	2	22.43	15	22.50	22.50	-13	28,926	-0.04%
2019/12/27	0	22.45	16	22.50	22.50	-16	28,856	-0.06%
2019/12/26	13	22.45	1.1	22.45	22.45	12	28,840	0.04%
2019/12/25	6	22.45	0	0.00	22.45	6	29,121	0.02%
2019/12/24	2	22.45	10	22.45	22.45	-8	29,229	-0.03%
2019/12/23	1	22.40	8	22.50	22.50	-7	29,234	-0.02%
2019/12/20	0	0.00	15	22.50	22.40	-15	29,485	-0.05%
2019/12/19	0	0.00	33	22.45	22.40	-33	29,215	-0.11%
2019/12/18	0	0.00	35	22.46	22.50	-35	29,240	-0.12%
2019/12/17	14	22.30	12	22.34	22.40	2	29,345	0.01%
2019/12/16	1	22.30	1	22.45	22.30	0	29,100	0.00%
2019/12/13	57	22.45	111	22.40	22.50	-54	29,132	-0.19%	大賣/
2019/12/12	1	22.20	4	22.19	22.15	-3	28,495	-0.01%
2019/12/11	2	22.05	3	22.00	22.10	-1	28,282	0.00%
2019/12/10	3	21.88	12	21.90	21.95	-9	28,209	-0.03%
2019/12/06	4	21.70	1	21.75	21.90	3	28,482	0.01%
2019/12/05	50	21.87	0	0.00	21.70	50	28,490	0.18%
2019/12/04	3	21.68	0	0.00	21.85	3	28,342	0.01%
2019/12/03	5	21.72	0	0.00	21.75	5	28,292	0.02%
2019/12/02	3	21.75	0	0.00	21.85	3	28,151	0.01%
2019/11/29	5	21.83	1	21.85	21.85	4	28,072	0.01%
2019/11/28	1.1	22.09	0	0.00	21.95	1.1	27,767	0.00%
2019/11/27	20	22.20	3	22.15	22.25	17	27,753	0.06%
2019/11/26	0	0.00	16	22.18	22.10	-16	27,682	-0.06%
2019/11/25	5	21.95	6	22.00	21.90	-1	26,609	0.00%
2019/11/22	23	21.95	12	21.95	22.00	11	26,937	0.04%
2019/11/21	16	22.01	0	0.00	22.00	16	26,777	0.06%
2019/11/20	7	22.12	0	0.00	22.15	7	26,305	0.03%
2019/11/19	8	22.12	1	22.15	22.25	7	26,043	0.03%
2019/11/18	16	22.20	1	22.15	22.25	15	26,049	0.06%
2019/11/15	3	22.12	8	22.23	22.15	-5	25,962	-0.02%
2019/11/14	0	0.00	12.3	22.17	22.15	-12.3	25,865	-0.05%
2019/11/13	25	22.15	52	22.17	22.25	-27	25,955	-0.10%
2019/11/12	5	21.80	10.1	21.80	21.90	-5.1	25,256	-0.02%
2019/11/11	24	21.63	2	21.60	21.60	22	24,622	0.09%
2019/11/08	32	21.79	3	21.83	21.85	29	24,477	0.12%
2019/11/07	0	0.00	1	21.65	21.70	-1	24,669	0.00%
2019/11/06	6	21.75	217	21.55	21.75	-211	24,715	-0.85%	大賣/鉅額交易
2019/11/05	0	0.00	3	21.50	21.50	-3	24,262	-0.01%
2019/11/04	0	0.00	34.5	21.36	21.45	-34.5	24,725	-0.14%
2019/11/01	0	0.00	2	21.15	21.25	-2	24,489	-0.01%
2019/10/31	1	21.20	21	21.25	21.20	-20	24,908	-0.08%
2019/10/30	0	0.00	5	21.02	21.10	-5	24,686	-0.02%
2019/10/29	6	21.13	2	21.15	21.15	4	25,036	0.02%
2019/10/28	1	21.05	19	21.03	21.10	-18	24,769	-0.07%
2019/10/25	19	20.95	3	21.00	21.05	16	24,723	0.06%
2019/10/24	1	21.00	2.2	21.07	21.15	-1.2	24,634	0.00%
2019/10/23	9	20.93	0	0.00	21.00	9	24,501	0.04%
2019/10/22	2	21.00	3.7	21.08	21.10	-1.7	24,460	-0.01%
2019/10/21	0	0.00	4	21.00	21.00	-4	24,214	-0.02%
2019/10/18	22	21.00	0	0.00	20.90	22	24,260	0.09%
2019/10/17	0	0.00	3	21.13	21.15	-3	24,150	-0.01%
2019/10/16	3	20.95	0	0.00	20.95	3	23,826	0.01%
2019/10/15	1	20.85	0	0.00	20.90	1	23,758	0.00%
2019/10/14	10	20.75	1	20.85	20.90	9	24,159	0.04%
2019/10/09	16	20.66	1	20.60	20.60	15	24,663	0.06%
2019/10/08	5.4	20.70	0	0.00	20.75	5.4	25,546	0.02%
2019/10/07	9	20.60	0	0.00	20.55	9	25,902	0.03%
2019/10/04	7	20.56	10.6	20.60	20.60	-3.6	26,141	-0.01%
2019/10/03	12	20.57	0	0.00	20.55	12	26,541	0.05%
2019/10/02	5	20.70	0	0.00	20.80	5	26,747	0.02%
2019/10/01	3	20.80	1	20.80	20.85	2	27,048	0.01%
2019/09/27	6	20.72	0	0.00	20.60	6	27,031	0.02%
2019/09/26	7	20.65	0	0.00	20.70	7	27,241	0.03%
2019/09/25	4	20.55	0	0.00	20.65	4	27,559	0.01%
2019/09/24	10	20.76	0	0.00	20.75	10	27,399	0.04%
2019/09/23	8	21.05	1	21.25	20.90	7	27,318	0.03%
2019/09/20	0	0.00	8	21.30	21.30	-8	27,456	-0.03%
2019/09/19	1	21.20	1	21.25	21.25	0	27,069	0.00%
2019/09/18	0	0.00	11	21.11	21.30	-11	27,226	-0.04%
2019/09/16	0.8	21.05	1	21.05	21.05	-0.2	27,856	0.00%
2019/09/12	1	21.00	51	21.00	21.00	-50	28,088	-0.18%
2019/09/11	0	0.00	2	20.88	21.00	-2	28,410	-0.01%
2019/09/10	1	20.85	7	20.89	20.95	-6	28,358	-0.02%
2019/09/09	0	0.00	6.5	20.60	20.65	-6.5	28,256	-0.02%
2019/09/06	0	20.55	3	20.52	20.55	-3	28,532	-0.01%
2019/09/05	0	0.00	6	20.53	20.45	-6	28,606	-0.02%
2019/09/04	0	0.00	0	20.35	20.35	0	28,798	0.00%
2019/09/03	1.1	20.25	3	20.35	20.20	-1.9	28,999	-0.01%
2019/09/02	12	20.30	0	0.00	20.30	12	29,402	0.04%
2019/08/30	1	20.30	7.4	20.26	20.35	-6.4	29,782	-0.02%
2019/08/29	2	20.13	0	0.00	20.10	2	29,901	0.01%
2019/08/27	16	20.10	0	0.00	20.05	16	30,411	0.05%
2019/08/26	2	20.15	0	0.00	20.15	2	30,322	0.01%
2019/08/23	1	20.30	3	20.40	20.50	-2	30,561	-0.01%
2019/08/22	6	20.43	1	20.35	20.25	5	30,712	0.02%
2019/08/21	1	20.30	30	20.55	20.30	-29	31,456	-0.09%
2019/08/20	0	0.00	2	20.45	20.60	-2	31,423	-0.01%
2019/08/19	4	20.55	4	20.55	20.45	0	31,432	0.00%
2019/08/16	0	0.00	3	20.43	20.50	-3	31,486	-0.01%
2019/08/15	0	0.00	8	20.08	20.05	-8	31,295	-0.03%
2019/08/14	0.1	20.30	2	20.23	20.20	-1.9	31,569	-0.01%
2019/08/13	18	20.05	0	0.00	20.00	18	31,757	0.06%
2019/08/12	5	20.35	2	20.40	20.20	3	31,637	0.01%
2019/08/08	15	20.26	4	20.15	20.15	11	31,471	0.03%
2019/08/07	13	19.97	0	0.00	20.05	13	31,689	0.04%
2019/08/06	28	19.86	0	0.00	19.95	28	32,019	0.09%
2019/08/05	6	20.00	0	0.00	20.10	6	31,858	0.02%
2019/08/02	39	20.06	37	20.13	20.05	2	32,159	0.01%
2019/08/01	21	20.24	0	0.00	20.30	21	32,456	0.06%
2019/07/31	5.1	20.38	1	20.55	20.30	4.1	32,839	0.01%
2019/07/30	1	20.50	2	20.50	20.50	-1	32,580	0.00%
2019/07/29	1	20.50	20.4	20.45	20.50	-19.4	33,121	-0.06%
2019/07/26	2	20.55	100	20.55	20.55	-98	33,997	-0.29%
2019/07/25	1	20.60	33.3	20.59	20.65	-32.3	34,955	-0.09%
2019/07/24	6	20.46	0	0.00	20.45	6	35,354	0.02%
2019/07/23	1	20.50	20	20.60	20.50	-19	35,852	-0.05%
2019/07/22	5.5	20.50	0	0.00	20.55	5.5	35,969	0.02%
2019/07/19	7	20.54	5	20.65	20.50	2	35,993	0.01%
2019/07/18	6	20.56	200	20.55	20.60	-194	36,021	-0.54%	大賣/鉅額交易
2019/07/17	16	20.50	0	0.00	20.60	16	36,136	0.04%
2019/07/16	76	20.51	20.7	20.53	20.55	55.3	36,056	0.15%
2019/07/15	29	20.69	2	20.70	20.65	27	35,686	0.08%
2019/07/12	44	21.64	21.5	21.64	21.60	22.5	35,402	0.06%
2019/07/11	12	21.72	63.1	21.74	21.75	-51.1	34,856	-0.15%
2019/07/10	2	21.80	33	21.74	21.75	-31	34,509	-0.09%
2019/07/09	3	21.75	2	21.70	21.70	1	34,489	0.00%
2019/07/08	20	21.70	0	0.00	21.70	20	34,092	0.06%
2019/07/05	0.5	21.65	31	21.68	21.70	-30.5	33,912	-0.09%
2019/07/04	0	0.00	14	21.59	21.55	-14	33,827	-0.04%
2019/07/03	2	21.50	1	21.50	21.50	1	33,814	0.00%
2019/07/02	0.1	21.45	5.8	21.52	21.50	-5.7	33,679	-0.02%
2019/07/01	0	0.00	10.5	21.50	21.45	-10.5	33,343	-0.03%
2019/06/28	4	21.45	4	21.45	21.35	0	33,160	0.00%
2019/06/27	7	21.30	123	21.39	21.45	-116	33,348	-0.35%	大賣/鉅額交易
2019/06/26	0	0.00	111	21.20	21.20	-111	33,292	-0.33%	大賣/鉅額交易
2019/06/24	1	21.20	1	21.10	21.05	0	33,308	0.00%
2019/06/21	5	21.13	0	0.00	21.10	5	32,956	0.02%
2019/06/20	2	21.30	3.2	21.40	21.40	-1.2	32,289	0.00%
2019/06/19	10	21.35	11	21.49	21.50	-1	32,024	0.00%
2019/06/18	0	0.00	1	21.30	21.30	-1	31,469	0.00%
2019/06/17	2	21.30	2	21.40	21.30	0	31,575	0.00%
2019/06/14	5	21.32	77	21.30	21.35	-72	31,601	-0.23%
2019/06/13	8	21.06	3	21.05	21.05	5	31,240	0.02%
2019/06/12	0	0.00	0.4	21.10	21.10	-0.4	31,699	0.00%
2019/06/11	1	21.20	9	21.12	21.10	-8	31,415	-0.03%
2019/06/10	0	0.00	1	21.25	21.30	-1	31,246	0.00%
2019/06/06	1	20.95	301	21.00	21.05	-300	30,905	-0.97%	大賣/鉅額交易
2019/06/04	3	20.85	0	0.00	20.80	3	30,803	0.01%
2019/06/03	10	20.80	1	20.80	20.90	9	30,653	0.03%
2019/05/31	2	20.95	0	0.00	20.95	2	30,684	0.01%
2019/05/30	5	20.85	0	0.00	20.90	5	30,525	0.02%
2019/05/29	15.2	20.89	0	0.00	20.85	15.2	30,603	0.05%
2019/05/28	8	20.86	0	0.00	21.05	8	30,736	0.03%
2019/05/27	1	20.90	401	20.95	20.95	-400	30,128	-1.33%	大賣/鉅額交易
2019/05/24	3	20.85	0	0.00	20.90	3	30,240	0.01%
2019/05/23	3	20.88	0	0.00	20.85	3	30,190	0.01%
2019/05/22	2	20.90	10	20.85	20.90	-8	30,039	-0.03%
2019/05/21	3	20.98	5	21.00	20.95	-2	30,045	-0.01%
2019/05/20	6	20.93	2	20.90	20.90	4	29,570	0.01%
2019/05/17	11	20.77	0	0.00	20.70	11	29,337	0.04%
2019/05/16	3	20.72	0	0.00	20.70	3	29,265	0.01%
2019/05/15	14	20.84	0.6	20.90	20.80	13.4	29,001	0.05%
2019/05/14	1	20.80	2	20.95	21.05	-1	28,760	0.00%
2019/05/13	3	21.03	0	0.00	21.05	3	28,667	0.01%
2019/05/10	1	21.05	29	21.17	21.20	-28	28,748	-0.10%
2019/05/09	8	20.89	15	20.93	20.85	-7	28,522	-0.02%
2019/05/08	5	21.14	17.5	21.12	21.10	-12.5	28,103	-0.04%
2019/05/07	4	21.46	2.8	21.52	21.45	1.2	27,915	0.00%
2019/05/06	3	21.40	5	21.40	21.45	-2	28,031	-0.01%
2019/05/03	10	21.80	4	21.81	21.85	6	27,735	0.02%
2019/05/02	7	21.42	26	21.50	21.50	-19	26,834	-0.07%
2019/04/30	1	20.95	12	21.01	21.15	-11	26,317	-0.04%
2019/04/29	0	0.00	358	20.84	20.90	-358	26,122	-1.37%	大賣/鉅額交易
2019/04/26	2	20.50	10	20.50	20.45	-8	26,110	-0.03%
2019/04/25	0	0.00	23	20.58	20.60	-23	26,122	-0.09%
2019/04/24	0	0.00	50	20.47	20.50	-50	26,302	-0.19%
2019/04/23	9	20.40	0	0.00	20.45	9	26,286	0.03%
2019/04/19	4	20.38	0	0.00	20.40	4	26,539	0.02%
2019/04/18	30	20.26	11	20.20	20.20	19	26,699	0.07%
2019/04/17	18.2	20.41	10	20.38	20.35	8.2	26,558	0.03%
2019/04/16	2	20.50	102	20.50	20.45	-100	26,322	-0.38%	大賣/
2019/04/15	6	20.41	20	20.60	20.40	-14	26,435	-0.05%
2019/04/12	1	20.60	7	20.65	20.55	-6	26,754	-0.02%
2019/04/11	0	0.00	55	20.65	20.70	-55	26,867	-0.20%
2019/04/10	2	20.63	6	20.75	20.55	-4	26,937	-0.01%
2019/04/09	1	20.65	8	20.71	20.75	-7	27,013	-0.03%
2019/04/08	0	0.00	151	20.40	20.55	-151	26,910	-0.56%	大賣/鉅額交易
2019/04/03	50	20.40	0	0.00	20.35	50	26,705	0.19%
2019/04/02	3	20.35	0	0.00	20.40	3	26,687	0.01%
2019/04/01	221	20.39	0	0.00	20.30	221	26,739	0.83%	大買/鉅額交易
2019/03/29	8	20.40	0	0.00	20.45	8	26,136	0.03%
2019/03/28	12	20.50	0	0.00	20.40	12	26,082	0.05%
2019/03/27	35	20.48	0	0.00	20.40	35	26,159	0.13%
2019/03/26	12	20.60	0	0.00	20.65	12	26,032	0.05%
2019/03/25	6	20.64	0	0.00	20.60	6	26,246	0.02%
2019/03/22	2	20.88	0	0.00	20.90	2	26,262	0.01%
2019/03/21	1	20.90	0	0.00	21.00	1	26,561	0.00%
2019/03/20	2	20.85	4	20.90	20.90	-2	26,863	-0.01%
2019/03/19	1	20.90	21	20.95	20.90	-20	27,412	-0.07%
2019/03/18	1	20.75	101	20.80	20.85	-100	27,481	-0.36%	大賣/
2019/03/15	1	20.65	6	20.65	20.65	-5	27,712	-0.02%
2019/03/14	1	20.55	1	20.60	20.55	0	27,247	0.00%
2019/03/13	3	20.50	0	0.00	20.45	3	27,360	0.01%
2019/03/12	3	20.57	15	20.60	20.60	-12	27,326	-0.04%
2019/03/11	1	20.50	6	20.50	20.45	-5	27,366	-0.02%
2019/03/08	34	20.44	0	0.00	20.35	34	27,427	0.12%
2019/03/07	9	20.61	0	0.00	20.60	9	27,577	0.03%
2019/03/06	13	20.60	0	0.00	20.55	13	27,671	0.05%
2019/03/05	17	20.65	0	0.00	20.65	17	27,714	0.06%
2019/03/04	27	20.74	0	0.00	20.75	27	27,585	0.10%
2019/02/27	23	20.85	0	0.00	20.85	23	27,417	0.08%
2019/02/26	1	20.75	1	20.85	20.80	0	27,282	0.00%
2019/02/25	1	20.70	0	0.00	20.75	1	27,137	0.00%
2019/02/22	0	0.00	1	20.75	20.75	-1	26,958	0.00%
2019/02/21	6	20.65	12	20.68	20.75	-6	26,919	-0.02%
2019/02/20	1	20.45	3	20.50	20.55	-2	27,123	-0.01%
2019/02/19	1	20.45	15	20.45	20.45	-14	27,327	-0.05%
2019/02/18	3	20.48	0	0.00	20.45	3	27,517	0.01%
2019/02/15	15	20.45	0	0.00	20.45	15	27,909	0.05%
2019/02/14	5	20.65	0	0.00	20.60	5	28,469	0.02%
2019/02/13	4	20.61	10	20.65	20.60	-6	28,526	-0.02%
2019/02/12	13	20.55	0	0.00	20.55	13	28,385	0.05%
2019/02/11	15	20.44	0	0.00	20.45	15	27,998	0.05%
2019/01/30	2	20.55	0	0.00	20.70	2	27,590	0.01%
2019/01/29	3	20.45	0	0.00	20.55	3	27,382	0.01%
2019/01/28	0	0.00	5	20.66	20.70	-5	27,299	-0.02%
2019/01/25	0	0.00	23	20.56	20.60	-23	27,101	-0.08%
2019/01/24	0	0.00	0.2	20.40	20.40	-0.2	26,799	0.00%
2019/01/23	4	20.38	0	0.00	20.35	4	27,098	0.01%
2019/01/22	0	0.00	3	20.33	20.50	-3	27,099	-0.01%
2019/01/21	21	20.08	2	20.20	20.25	19	26,915	0.07%
2019/01/18	7	19.96	20	20.00	19.95	-13	27,051	-0.05%
2019/01/17	0	0.00	0	20.05	20.00	0	27,425	0.00%
2019/01/16	6	19.95	0	0.00	20.05	6	28,259	0.02%
2019/01/15	1	20.10	15	20.15	20.15	-14	28,265	-0.05%
2019/01/14	3	19.98	3	20.25	20.10	0	28,092	0.00%
2019/01/11	10	20.15	0	0.00	20.10	10	28,288	0.04%
2019/01/10	0	0.00	2	20.20	20.20	-2	28,063	-0.01%
2019/01/09	9.5	20.14	1	20.15	20.25	8.5	27,976	0.03%
2019/01/08	31	19.95	0	0.00	19.95	31	27,952	0.11%
2019/01/07	3	20.05	5	20.00	20.10	-2	28,441	-0.01%
2019/01/04	24	19.79	0	0.00	19.80	24	29,344	0.08%
2019/01/03	0	0.00	1	19.95	20.00	-1	30,352	0.00%
2019/01/02	410	19.88	32	20.04	19.90	378	30,669	1.23%	大買/鉅額交易
2018/12/28	0	0.00	5	20.20	20.20	-5	30,755	-0.02%
2018/12/27	4	19.96	1	19.95	19.95	3	30,893	0.01%
2018/12/26	5	19.85	0	0.00	19.80	5	31,347	0.02%
2018/12/25	4	19.76	2	19.70	19.75	2	31,571	0.01%
2018/12/24	14	19.87	0	0.00	19.85	14	31,770	0.04%
2018/12/22	1	19.95	0	0.00	19.95	1	31,824	0.00%
2018/12/21	5	19.92	0	0.00	19.90	5	32,371	0.02%
2018/12/20	7	19.96	0	0.00	19.95	7	32,619	0.02%
2018/12/19	11	20.05	0	0.00	20.15	11	32,555	0.03%
2018/12/18	2	20.10	0	0.00	20.00	2	32,766	0.01%
2018/12/17	1	20.30	0	0.00	20.20	1	33,529	0.00%
2018/12/14	0	0.00	5	20.23	20.45	-5	34,004	-0.01%
2018/12/13	12	20.06	8	20.13	20.10	4	33,884	0.01%
2018/12/12	17	19.90	0	0.00	19.90	17	33,804	0.05%
2018/12/11	1	19.90	1	19.95	20.00	0	32,968	0.00%
2018/12/10	10.7	20.04	0	0.00	20.00	10.7	32,772	0.03%
2018/12/07	13	20.23	0	0.00	20.20	13	32,513	0.04%
2018/12/06	8.1	20.27	0	0.00	20.35	8.1	32,465	0.02%
2018/12/05	1	20.45	0	0.00	20.45	1	32,426	0.00%
2018/12/04	13	20.65	0	0.00	20.65	13	32,496	0.04%
2018/12/03	4	20.73	0	0.00	20.70	4	32,469	0.01%
2018/11/30	1	20.45	0	0.00	20.45	1	32,270	0.00%
2018/11/29	12	20.55	0	0.00	20.40	12	31,986	0.04%
2018/11/28	4	20.54	0	0.00	20.60	4	31,806	0.01%
2018/11/27	21	20.55	0	0.00	20.60	21	31,712	0.07%
2018/11/26	2	20.73	2	20.93	20.65	0	31,800	0.00%
2018/11/23	4	20.56	6	20.54	20.50	-2	31,676	-0.01%
2018/11/22	3	20.65	5.4	20.66	20.70	-2.4	31,618	-0.01%
2018/11/21	3	20.80	0	0.00	20.85	3	31,646	0.01%
2018/11/20	0	0.00	5	21.15	21.00	-5	31,556	-0.02%
2018/11/19	0	0.00	2	21.25	21.35	-2	31,507	-0.01%
2018/11/15	7	20.50	1	20.70	20.70	6	30,961	0.02%
2018/11/14	2	20.73	0	0.00	20.70	2	30,812	0.01%
2018/11/13	2	20.70	1	20.80	20.90	1	30,538	0.00%
2018/11/09	0	0.00	3	21.07	21.15	-3	30,503	-0.01%
2018/11/08	0	0.00	2	21.15	21.20	-2	30,660	-0.01%
2018/11/07	0	0.00	2	20.95	21.00	-2	30,638	-0.01%
2018/11/06	0	0.00	1	20.80	20.75	-1	31,190	0.00%
2018/11/05	0	0.00	4	20.56	20.75	-4	31,357	-0.01%
2018/11/02	0	0.00	1	20.55	20.80	-1	31,507	0.00%
2018/11/01	2	20.45	0	0.00	20.35	2	31,652	0.01%
2018/10/31	0	0.00	3	20.48	20.65	-3	32,056	-0.01%
2018/10/30	1	19.90	0	0.00	19.95	1	31,843	0.00%
2018/10/29	5	19.84	0	0.00	19.80	5	32,258	0.02%
2018/10/26	1	19.85	1	19.90	19.90	0	32,467	0.00%
2018/10/25	22	19.93	1	19.90	19.90	21	32,549	0.06%
2018/10/24	39.1	20.51	0	0.00	20.40	39.1	32,425	0.12%
2018/10/23	1	20.90	0	0.00	20.95	1	31,694	0.00%
2018/10/22	1	21.15	0	0.00	21.10	1	31,566	0.00%
2018/10/19	1	21.05	5	21.10	21.15	-4	32,037	-0.01%
2018/10/17	3	21.13	0	0.00	21.05	3	32,056	0.01%
2018/10/16	3	21.17	8.8	21.11	21.15	-5.8	32,242	-0.02%
2018/10/15	2	21.33	2	21.30	21.20	0	32,038	0.00%
2018/10/12	57	20.86	7	21.61	21.70	50	31,832	0.16%
2018/10/11	44	21.34	197	21.55	21.15	-153	30,930	-0.49%	大賣/鉅額交易
2018/10/09	0	0.00	3	22.58	22.75	-3	29,737	-0.01%
2018/10/08	3	22.47	1	22.55	22.55	2	29,411	0.01%
2018/10/05	2	22.58	30	22.61	22.70	-28	29,290	-0.10%
2018/10/04	11	22.82	13	22.88	22.95	-2	29,177	-0.01%
2018/10/03	1	22.35	1	22.45	22.50	0	28,887	0.00%
2018/10/02	21	22.55	16.4	22.58	22.60	4.6	29,147	0.02%
2018/10/01	30	22.85	0.3	22.90	22.95	29.7	29,637	0.10%
2018/09/28	3	22.85	66	22.97	23.00	-63	30,451	-0.21%
2018/09/27	30	22.90	10	22.82	23.00	20	30,471	0.07%
2018/09/26	1	22.45	0	0.00	22.40	1	30,306	0.00%
2018/09/25	0	0.00	18	22.58	22.60	-18	31,058	-0.06%
2018/09/21	0.5	22.35	25	22.35	22.45	-24.5	31,317	-0.08%
2018/09/20	21	22.14	8	22.06	22.15	13	31,159	0.04%
2018/09/19	52	21.75	2	21.78	21.80	50	31,153	0.16%
2018/09/18	0	0.00	2	21.55	21.55	-2	31,334	-0.01%
2018/09/17	0	0.00	4	21.38	21.45	-4	31,536	-0.01%
2018/09/14	0.3	21.40	54	21.30	21.40	-53.7	31,735	-0.17%
2018/09/13	5	21.11	1	21.15	21.20	4	31,826	0.01%
2018/09/12	53	21.20	0	0.00	21.20	53	31,995	0.17%
2018/09/11	0	0.00	2	21.45	21.45	-2	32,145	-0.01%
2018/09/10	0	0.00	1	21.20	21.30	-1	32,670	0.00%
2018/09/06	3	21.10	0	0.00	21.15	3	33,457	0.01%
2018/09/05	4	21.26	0	0.00	21.20	4	33,573	0.01%
2018/09/04	2.5	21.51	2	21.45	21.55	0.5	33,601	0.00%
2018/09/03	2	21.33	0	0.00	21.35	2	33,598	0.01%
2018/08/31	1	21.25	0	0.00	21.60	1	33,693	0.00%
2018/08/30	2	21.35	0.5	21.35	21.35	1.5	33,603	0.00%
2018/08/29	3	21.45	0	0.00	21.55	3	33,891	0.01%
2018/08/28	5	21.55	8	21.59	21.60	-3	34,008	-0.01%
2018/08/24	0	0.00	5	21.43	21.45	-5	34,107	-0.01%
2018/08/23	0	0.00	2	21.50	21.55	-2	35,043	-0.01%
2018/08/22	1	21.45	2	21.43	21.50	-1	35,855	0.00%
2018/08/21	0	0.00	8	21.40	21.40	-8	35,721	-0.02%
2018/08/17	4	21.18	2	21.25	21.15	2	35,930	0.01%
2018/08/16	2	21.05	0	0.00	20.95	2	35,907	0.01%
2018/08/15	0	0.00	2	21.25	21.30	-2	35,832	-0.01%
2018/08/14	0.1	21.20	1	21.05	21.20	-0.9	35,891	0.00%
2018/08/13	16	20.89	2	20.80	20.80	14	36,053	0.04%
2018/08/10	3	21.22	3	21.30	21.30	0	35,638	0.00%
2018/08/09	35	21.30	0	0.00	21.15	35	35,807	0.10%
2018/08/08	0	0.00	5.4	21.45	21.40	-5.4	35,680	-0.02%
2018/08/07	5	21.40	2	21.50	21.45	3	35,769	0.01%
2018/08/06	3	21.35	2	21.38	21.45	1	35,645	0.00%
2018/08/03	3.5	21.11	11	21.10	21.20	-7.5	36,403	-0.02%
2018/08/02	13	20.88	0	0.00	20.75	13	36,266	0.04%
2018/08/01	0	0.00	15	20.96	21.10	-15	36,116	-0.04%
2018/07/31	10	20.75	0	0.00	20.75	10	35,911	0.03%
2018/07/30	1	20.50	0	0.00	20.50	1	35,161	0.00%
2018/07/26	2	20.38	7	20.40	20.55	-5	35,521	-0.01%
2018/07/25	14	20.55	30.1	20.55	20.50	-16.1	35,512	-0.05%
2018/07/24	0	0.00	0	20.50	20.50	0	35,542	0.00%
2018/07/23	13.5	20.41	0	0.00	20.45	13.5	35,543	0.04%
2018/07/20	0	0.00	114.5	20.54	20.50	-114.5	35,461	-0.32%	大賣/鉅額交易
2018/07/19	33	20.45	0	0.00	20.40	33	35,508	0.09%
2018/07/18	12	20.50	0	0.00	20.60	12	35,237	0.03%
2018/07/17	1	20.55	0	0.00	20.50	1	35,090	0.00%
2018/07/16	1.2	20.66	0	0.00	20.65	1.2	35,177	0.00%
2018/07/13	34	20.68	0	0.00	20.70	34	35,561	0.10%
2018/07/12	2	20.43	0	0.00	20.55	2	35,699	0.01%
2018/07/11	12	20.38	0	0.00	20.45	12	35,729	0.03%
2018/07/10	7.1	20.61	0.1	20.50	20.40	7	35,582	0.02%
2018/07/09	17	20.54	0	0.00	20.50	17	35,451	0.05%
2018/07/06	1	21.50	23.1	21.57	21.50	-22.1	34,888	-0.06%
2018/07/05	0	0.00	1	21.65	21.70	-1	34,150	0.00%
2018/07/03	0	0.00	14	21.91	21.65	-14	34,097	-0.04%
2018/07/02	7	21.71	40	21.88	21.70	-33	33,726	-0.10%
2018/06/29	2	22.00	14	21.99	21.95	-12	33,189	-0.04%
2018/06/28	5	21.80	11	21.71	21.75	-6	32,256	-0.02%
2018/06/27	10	21.87	2	22.00	21.90	8	31,673	0.03%
2018/06/26	1	21.85	101	21.86	21.75	-100	31,466	-0.32%	大賣/
2018/06/25	1	21.90	1	21.90	21.75	0	31,504	0.00%
2018/06/22	1	21.65	0	0.00	21.85	1	31,675	0.00%
2018/06/21	0	0.00	4	21.88	21.70	-4	31,678	-0.01%
2018/06/20	4	21.81	27	21.97	21.85	-23	32,358	-0.07%
2018/06/19	12	21.72	0	0.00	21.60	12	32,291	0.04%
2018/06/15	3	21.87	1	22.15	22.15	2	31,926	0.01%
2018/06/14	14	21.95	5	22.10	21.90	9	31,544	0.03%
2018/06/13	7	22.25	2	22.38	22.35	5	31,192	0.02%
2018/06/12	1	22.15	0	0.00	22.10	1	32,170	0.00%
2018/06/11	0	0.00	10	22.20	22.35	-10	32,173	-0.03%
2018/06/07	1	22.30	1.2	22.40	22.50	-0.2	32,491	0.00%
2018/06/06	15	22.33	168	22.40	22.45	-153	32,693	-0.47%	大賣/鉅額交易
2018/06/05	10	22.05	3	22.13	22.20	7	32,579	0.02%
2018/06/04	1	21.65	1	21.80	21.95	0	32,605	0.00%
2018/06/01	1	21.75	0	0.00	21.70	1	32,787	0.00%
2018/05/31	12	21.68	0	0.00	21.60	12	33,175	0.04%
2018/05/30	21	21.78	12	21.70	21.60	9	32,648	0.03%
2018/05/29	0	0.00	0.1	22.05	22.15	-0.1	32,291	0.00%
2018/05/25	1	22.20	6	22.29	22.20	-5	33,246	-0.02%
2018/05/24	0	0.00	15	22.30	22.15	-15	33,535	-0.04%
2018/05/23	0	0.00	6	22.08	22.15	-6	33,524	-0.02%
2018/05/22	0	0.00	3	22.20	22.15	-3	33,611	-0.01%
2018/05/21	0	0.00	67	22.16	22.15	-67	33,968	-0.20%
2018/05/18	0	0.00	6	22.10	22.10	-6	34,052	-0.02%
2018/05/17	0	0.00	16	22.09	22.05	-16	34,396	-0.05%
2018/05/16	1	22.00	17	22.01	22.05	-16	34,495	-0.05%
2018/05/15	0	21.90	0	21.90	21.90	0	35,444	0.00%
2018/05/14	0	0.00	19.5	22.08	22.10	-19.5	36,559	-0.05%
2018/05/11	1	21.90	38	21.89	21.95	-37	36,817	-0.10%
2018/05/09	0	0.00	14.2	21.39	21.45	-14.2	35,954	-0.04%
2018/05/08	2	21.30	0	0.00	21.35	2	36,181	0.01%
2018/05/07	3	21.10	0	0.00	21.10	3	36,271	0.01%
2018/05/04	0	0.00	0.1	21.05	21.05	-0.1	36,765	0.00%
2018/05/03	1	21.10	1.6	21.09	21.10	-0.6	37,037	0.00%
2018/05/02	11	21.25	1	21.10	21.15	10	37,884	0.03%
2018/04/30	1.3	21.29	5.7	21.31	21.25	-4.4	38,526	-0.01%
2018/04/27	6	21.20	105	21.30	21.35	-99	39,624	-0.25%	大賣/
2018/04/25	1	21.20	1	21.40	21.40	0	39,885	0.00%
2018/04/24	16	21.30	1	21.20	21.30	15	40,058	0.04%
2018/04/23	2	21.35	0	0.00	21.35	2	40,177	0.00%
2018/04/20	6	21.50	10	21.65	21.55	-4	40,476	-0.01%
2018/04/19	1	21.70	6	21.63	21.70	-5	40,704	-0.01%
2018/04/18	0	0.00	3	21.48	21.50	-3	40,460	-0.01%
2018/04/17	7	21.21	0	0.00	21.10	7	40,553	0.02%
2018/04/16	3	21.30	1.6	21.55	21.55	1.4	40,924	0.00%
2018/04/13	0	0.00	16	21.56	21.60	-16	41,291	-0.04%
2018/04/12	0	0.00	2	21.50	21.40	-2	42,091	0.00%
2018/04/11	1	21.15	7	21.33	21.50	-6	42,407	-0.01%
2018/04/10	3	21.05	0	0.00	21.05	3	42,605	0.01%
2018/04/03	1,208	20.88	0	0.00	20.90	1,208	42,305	2.86%	大買/鉅額交易
2018/04/02	19	21.11	0.1	21.15	21.05	18.9	42,226	0.04%
2018/03/30	0	0.00	4.6	21.17	21.20	-4.6	42,684	-0.01%
2018/03/29	18	20.97	3	21.05	20.90	15	42,855	0.04%
2018/03/28	101	21.00	0	0.00	21.00	101	42,682	0.24%	大買/鉅額交易
2018/03/27	507	21.15	0	0.00	21.15	507	42,510	1.19%	大買/鉅額交易
2018/03/26	800	21.03	20	21.03	21.05	780	42,362	1.84%	大買/鉅額交易
2018/03/23	528	21.03	101	20.95	20.95	427	42,341	1.01%	大買/大賣/鉅額交易
2018/03/21	2	21.50	11	21.55	21.50	-9	41,595	-0.02%
2018/03/20	1	21.50	2	21.55	21.55	-1	41,940	0.00%
2018/03/19	0	0.00	3	21.53	21.60	-3	42,411	-0.01%
2018/03/16	33	21.35	0	0.00	21.30	33	42,333	0.08%
2018/03/15	1	21.60	4	21.70	21.60	-3	41,350	-0.01%
2018/03/14	3	21.87	50	21.87	21.80	-47	41,261	-0.11%
2018/03/13	1	21.85	2	21.90	21.90	-1	41,012	0.00%
2018/03/12	2	21.85	22	21.81	21.90	-20	40,888	-0.05%
2018/03/09	1	21.70	2	21.75	21.65	-1	41,045	0.00%
2018/03/08	0	0.00	0.3	21.60	21.60	-0.3	41,320	0.00%
2018/03/07	103	21.55	0	0.00	21.40	103	41,693	0.25%	大買/鉅額交易
2018/03/06	4.5	21.61	1.1	21.60	21.70	3.4	41,997	0.01%
2018/03/05	3	21.62	4	21.63	21.50	-1	42,307	0.00%
2018/03/02	2	21.63	3	21.62	21.65	-1	41,960	0.00%
2018/03/01	6	21.38	46	21.43	21.50	-40	41,744	-0.10%
2018/02/27	0	0.00	6	21.49	21.35	-6	41,174	-0.01%
2018/02/26	0	0.00	20	21.45	21.40	-20	40,717	-0.05%
2018/02/23	0	0.00	4	21.25	21.25	-4	40,645	-0.01%
2018/02/22	1	20.95	0.6	21.20	21.20	0.4	42,130	0.00%
2018/02/21	5.3	21.01	12	21.02	21.10	-6.7	42,643	-0.02%
2018/02/12	26	20.58	0	0.00	20.60	26	42,169	0.06%
2018/02/09	2	20.48	7	20.37	20.35	-5	42,068	-0.01%
2018/02/08	2	20.55	2	20.63	20.60	0	41,488	0.00%
2018/02/07	23	20.36	10	20.36	20.35	13	41,165	0.03%
2018/02/06	63	19.82	6	19.92	19.70	57	40,071	0.14%
2018/02/05	30	20.85	6	20.86	20.85	24	38,605	0.06%
2018/02/02	15	21.11	2.1	21.18	21.30	12.9	38,047	0.03%
2018/02/01	0	0.00	18.2	21.27	21.30	-18.2	37,838	-0.05%
2018/01/31	7	20.98	2	21.08	21.30	5	37,489	0.01%
2018/01/30	0	0.00	2	21.15	21.10	-2	37,024	-0.01%
2018/01/29	6	21.28	7	21.31	21.20	-1	36,554	0.00%
2018/01/26	2	21.15	249	21.15	21.15	-247	35,918	-0.69%	大賣/鉅額交易
2018/01/25	18	21.17	2.3	21.18	21.30	15.7	35,288	0.04%
2018/01/24	24	20.97	6	21.04	21.05	18	34,288	0.05%
2018/01/23	12	21.30	0.1	21.30	21.30	11.9	33,227	0.04%
2018/01/22	2	21.80	3	21.82	21.85	-1	31,983	0.00%
2018/01/19	16	21.71	20	21.65	21.70	-4	31,896	-0.01%
2018/01/18	2	21.95	10	21.96	21.90	-8	31,753	-0.03%
2018/01/17	7.5	21.91	1	22.00	22.00	6.5	31,366	0.02%
2018/01/16	0.3	21.95	8	22.19	22.00	-7.7	31,197	-0.02%
2018/01/15	0	0.00	39.5	22.03	22.15	-39.5	30,820	-0.13%
2018/01/12	6	21.67	1	21.65	21.75	5	30,268	0.02%
2018/01/11	2	21.55	8.5	21.60	21.70	-6.5	30,007	-0.02%
2018/01/10	0	0.00	38.2	21.66	21.70	-38.2	29,985	-0.13%
2018/01/09	2	21.30	2.1	21.49	21.40	-0.1	29,340	0.00%
2018/01/08	3	20.98	48.2	21.18	21.50	-45.2	28,915	-0.16%
2018/01/05	30	20.80	31	20.80	20.90	-1	27,919	0.00%
2018/01/04	0	0.00	5.2	20.70	20.65	-5.2	27,726	-0.02%
2018/01/03	2	20.55	14	20.63	20.65	-12	27,627	-0.04%
2018/01/02	0	0.00	15	20.47	20.45	-15	27,589	-0.05%