中信金 (2891)-元大-佳里券商分點個股進出

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
37.70
漲跌
▲0.05
漲幅
+0.13%
成交量
45,820張
產業
上市金融類股
2812人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信金 (2891)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/06/27	6	37.46	13	38.02	37.70	-7	61,313	-0.01%
2024/06/26	2.1	37.82	100	37.72	37.65	-97.9	61,927	-0.16%
2024/06/25	2	38.10	0	0.00	38.00	2	62,116	0.00%
2024/06/24	1.1	37.83	5	38.18	38.25	-3.9	62,360	-0.01%
2024/06/21	1.1	37.85	2	38.05	37.85	-0.9	62,131	0.00%
2024/06/20	1	37.80	0.1	37.95	38.00	0.9	61,519	0.00%
2024/06/19	0.1	37.75	9.2	38.10	37.90	-9.1	61,966	-0.01%
2024/06/18	4.1	37.62	92.1	37.72	37.90	-88	62,297	-0.14%
2024/06/17	0	0.00	30.3	37.50	37.25	-30.3	62,590	-0.05%
2024/06/14	1	37.25	9	37.29	37.30	-8	62,870	-0.01%
2024/06/13	2	37.00	16	37.29	37.10	-14	63,000	-0.02%
2024/06/12	4	36.76	0	37.00	37.25	4	63,313	0.01%
2024/06/11	23	37.09	2	37.03	37.10	21	63,534	0.03%
2024/06/07	1.1	36.96	7.5	37.18	37.20	-6.4	64,025	-0.01%
2024/06/06	6	36.93	55	37.02	36.85	-49	63,270	-0.08%
2024/06/05	20.2	36.12	17	36.29	36.30	3.2	62,713	0.01%
2024/06/04	39.1	36.03	14	36.26	36.35	25.1	62,180	0.04%
2024/06/03	13.4	36.10	8.3	36.63	36.40	5.1	61,210	0.01%
2024/05/31	18.3	35.65	1	35.75	35.40	17.3	60,218	0.03%
2024/05/30	107.6	35.65	0	0.00	35.30	107.6	58,067	0.19%	大買/鉅額交易
2024/05/29	68.4	36.25	2	36.05	36.05	66.4	57,233	0.12%
2024/05/28	140.6	36.78	1	37.40	36.75	139.6	56,432	0.25%	大買/鉅額交易
2024/05/27	12	37.19	19	37.39	37.55	-7	56,002	-0.01%
2024/05/24	19	37.33	0	0.00	37.05	19	55,056	0.03%
2024/05/23	0	0.00	1.1	37.84	38.00	-1.1	54,616	0.00%
2024/05/22	12.1	37.83	0.2	37.85	37.90	11.9	53,888	0.02%
2024/05/21	8	37.58	2	37.80	37.75	6	53,638	0.01%
2024/05/20	1	38.10	11.1	38.30	38.55	-10.1	52,881	-0.02%
2024/05/17	2	37.10	27.1	37.76	38.10	-25.1	52,229	-0.05%
2024/05/16	0.1	37.35	11.2	37.48	37.50	-11.1	51,656	-0.02%
2024/05/15	3	36.90	20	36.88	36.90	-17	50,909	-0.03%
2024/05/14	24	35.95	3	36.10	36.05	21	50,697	0.04%
2024/05/13	19.2	36.61	1.3	36.32	36.50	17.9	49,784	0.04%
2024/05/10	6	36.88	16.1	36.99	37.45	-10.1	48,995	-0.02%
2024/05/09	0	0.00	6	36.27	36.10	-6	48,450	-0.01%
2024/05/08	5	36.36	3.2	36.24	36.40	1.9	48,077	0.00%
2024/05/07	10	35.95	18	36.14	36.00	-8	47,221	-0.02%
2024/05/06	4	35.87	80.2	36.20	36.10	-76.2	46,134	-0.17%
2024/05/03	3	34.40	9.4	34.53	34.75	-6.4	45,570	-0.01%
2024/05/02	54	34.07	49	34.05	34.10	5	44,425	0.01%
2024/04/30	18.1	34.43	10.1	34.34	34.10	8	43,849	0.02%
2024/04/29	18.1	34.20	165.1	34.00	34.25	-147	42,804	-0.34%	大賣/鉅額交易
2024/04/26	20	31.21	35.1	31.34	31.15	-15.1	40,402	-0.04%
2024/04/25	31.3	31.05	0	0.00	31.00	31.3	40,831	0.08%
2024/04/24	33.2	31.66	21	31.98	31.45	12.2	41,070	0.03%
2024/04/23	3	31.55	21.4	31.65	31.55	-18.4	41,790	-0.04%
2024/04/22	40	31.23	75.1	31.41	31.35	-35.1	42,071	-0.08%
2024/04/19	45	31.03	6	31.15	31.00	39	41,661	0.09%
2024/04/18	3	31.55	4	31.83	31.70	-1	41,147	0.00%
2024/04/17	0	0.00	43	31.47	31.50	-43	40,960	-0.10%
2024/04/16	46.7	31.29	7.3	31.08	30.95	39.4	40,923	0.10%
2024/04/15	12	31.92	63	31.96	31.95	-51	40,429	-0.13%
2024/04/12	0.6	31.75	2	31.85	31.75	-1.5	40,770	0.00%
2024/04/11	0	31.75	61	31.81	31.95	-61	40,863	-0.15%
2024/04/10	91.2	32.02	2	32.15	31.85	89.2	41,139	0.22%
2024/04/09	50.4	32.08	0	0.00	32.15	50.4	41,635	0.12%
2024/04/08	0.1	32.10	25	32.03	32.05	-25	41,979	-0.06%
2024/04/03	26.6	31.60	33.2	31.83	31.45	-6.6	41,810	-0.02%
2024/04/02	31	31.68	30	31.88	31.80	1	41,734	0.00%
2024/04/01	45.6	31.68	0	0.00	31.65	45.6	41,763	0.11%
2024/03/29	0.1	32.30	15	32.54	33.05	-14.9	41,294	-0.04%
2024/03/28	5	32.19	121.1	32.40	32.40	-116.1	40,295	-0.29%	大賣/鉅額交易
2024/03/27	1	32.05	11.1	32.55	32.60	-10.1	39,833	-0.03%
2024/03/26	1.1	31.89	1	32.05	31.80	0.1	39,715	0.00%
2024/03/25	0	0.00	3	31.85	31.70	-3	40,159	-0.01%
2024/03/22	3.1	32.05	0	0.00	31.90	3.1	40,539	0.01%
2024/03/21	16	31.96	39.3	31.78	31.95	-23.3	40,415	-0.06%
2024/03/20	34.4	31.37	0.6	31.35	31.25	33.8	40,546	0.08%
2024/03/19	0	0.00	7	31.65	31.75	-7	40,945	-0.02%
2024/03/18	1.1	31.58	0.2	31.38	31.50	0.9	40,987	0.00%
2024/03/15	30.8	31.29	34	31.67	31.75	-3.2	41,028	-0.01%
2024/03/14	3	32.00	11.2	31.99	32.00	-8.2	40,281	-0.02%
2024/03/13	2.2	31.43	57.3	31.38	31.85	-55.1	40,118	-0.14%
2024/03/12	2	30.30	3.6	30.36	30.45	-1.6	38,730	0.00%
2024/03/08	0	0.00	6	30.10	30.20	-6	38,852	-0.02%
2024/03/07	0.1	29.35	18.2	29.62	29.80	-18.1	38,308	-0.05%
2024/03/06	0.2	29.40	13	29.45	29.50	-12.8	38,080	-0.03%
2024/03/05	5.1	29.10	0	0.00	29.15	5.1	38,671	0.01%
2024/03/04	1	29.20	0.5	29.20	29.20	0.5	39,027	0.00%
2024/03/01	2	29.15	0	0.00	29.05	2	39,567	0.01%
2024/02/29	5	29.12	11.5	29.06	29.40	-6.5	39,774	-0.02%
2024/02/27	3	29.07	1	29.10	29.00	2	39,506	0.01%
2024/02/26	3	29.18	1	29.20	29.10	2	39,708	0.01%
2024/02/23	2	29.20	7	29.21	28.90	-5	39,946	-0.01%
2024/02/22	10.1	29.30	17.1	29.21	29.30	-7	40,476	-0.02%
2024/02/21	1	28.95	5	29.00	28.95	-4	40,628	-0.01%
2024/02/20	0	0.00	3	28.97	29.00	-3	40,852	-0.01%
2024/02/19	0.7	28.59	4	28.68	28.70	-3.3	41,036	-0.01%
2024/02/16	8	28.28	1	28.40	28.25	7	41,940	0.02%
2024/02/15	1	28.40	12.6	28.40	28.40	-11.6	42,544	-0.03%
2024/02/05	0.1	28.25	1.7	28.13	28.15	-1.6	42,264	0.00%
2024/02/02	6	28.31	2	28.38	28.30	4	42,121	0.01%
2024/02/01	0	0.00	19.3	28.56	28.65	-19.3	41,868	-0.05%
2024/01/31	0	0.00	1	28.40	28.45	-1	41,496	0.00%
2024/01/30	0.5	28.33	6.7	28.39	28.40	-6.2	41,448	-0.02%
2024/01/29	2	28.43	11	28.45	28.50	-9	41,631	-0.02%
2024/01/26	1	28.20	23.3	28.14	28.50	-22.3	42,284	-0.05%
2024/01/25	2.3	28.04	0	0.00	28.15	2.3	41,874	0.01%
2024/01/24	9	27.91	0	0.00	28.00	9	41,763	0.02%
2024/01/22	0	0.00	4.1	28.10	28.20	-4.1	41,516	-0.01%
2024/01/19	4	27.78	1	27.80	27.90	3	41,418	0.01%
2024/01/18	1	27.50	1	27.85	27.85	0	41,266	0.00%
2024/01/17	6	27.63	3	27.65	27.55	3	40,993	0.01%
2024/01/16	11.3	27.70	12.9	27.95	27.95	-1.6	40,075	0.00%
2024/01/15	1	28.10	1	28.20	28.15	0	39,622	0.00%
2024/01/12	10	28.03	3	28.08	28.05	7	40,082	0.02%
2024/01/11	1	28.40	0	0.00	28.35	1	40,188	0.00%
2024/01/10	1	27.80	5	27.97	28.05	-4	40,432	-0.01%
2024/01/09	0	0.00	0.9	28.28	28.10	-0.9	40,259	0.00%
2024/01/08	4	28.38	14	28.39	28.40	-10	40,118	-0.02%
2024/01/05	0.1	28.15	13	28.14	28.10	-13	39,708	-0.03%
2024/01/04	0	0.00	4	28.30	28.15	-4	39,981	-0.01%
2024/01/03	5	28.00	0.7	28.10	28.20	4.3	40,301	0.01%
2023/12/29	0	0.00	1	28.15	28.35	-1	39,694	0.00%
2023/12/28	3	28.10	8.1	28.16	28.40	-5.1	40,119	-0.01%
2023/12/27	1.3	27.92	0	0.00	28.10	1.3	39,994	0.00%
2023/12/26	0	0.00	1.1	28.04	28.00	-1.1	39,736	0.00%
2023/12/25	1	27.70	13	27.82	27.85	-12	39,749	-0.03%
2023/12/22	2	27.73	0	0.00	27.75	2	39,841	0.01%
2023/12/21	2	27.50	0	0.00	27.85	2	39,823	0.01%
2023/12/20	19.1	27.79	0	0.00	27.80	19.1	39,621	0.05%
2023/12/19	5.1	28.00	0	0.00	28.25	5.1	39,245	0.01%
2023/12/18	1	28.30	0	0.00	28.25	1	39,215	0.00%
2023/12/15	1.6	28.19	6.7	28.36	28.15	-5.1	39,079	-0.01%
2023/12/14	2	28.28	19.1	28.27	28.45	-17.1	38,507	-0.04%
2023/12/13	2	27.80	8.6	27.85	27.95	-6.6	37,644	-0.02%
2023/12/12	1	27.50	7.3	27.50	27.60	-6.3	37,938	-0.02%
2023/12/11	2	27.30	1	27.40	27.40	1	37,935	0.00%
2023/12/08	1.2	27.13	43.3	27.39	27.50	-42.1	37,985	-0.11%
2023/12/07	0	0.00	8	26.83	26.85	-8	37,292	-0.02%
2023/12/06	0.6	26.95	2	27.03	27.10	-1.4	37,464	0.00%
2023/12/05	20	26.61	0	0.00	26.75	20	37,353	0.05%
2023/12/04	0.3	27.00	10	26.94	26.90	-9.7	37,050	-0.03%
2023/12/01	5.1	27.02	8	27.08	26.95	-2.9	36,998	-0.01%
2023/11/30	3.4	27.09	11.1	27.15	27.35	-7.7	36,882	-0.02%
2023/11/29	18.5	26.94	2	26.90	26.85	16.5	35,893	0.05%
2023/11/28	3	27.22	21.4	27.25	27.15	-18.4	35,403	-0.05%
2023/11/27	6	26.80	4.3	26.93	26.70	1.7	35,110	0.00%
2023/11/24	5.6	26.78	17	26.72	26.75	-11.4	34,855	-0.03%
2023/11/23	8.1	26.81	4.4	26.80	26.85	3.6	34,580	0.01%
2023/11/22	0	27.05	6.1	27.10	27.20	-6.1	34,138	-0.02%
2023/11/21	3.4	27.03	76.4	27.12	27.05	-73	33,878	-0.22%
2023/11/20	3.1	26.73	317	26.56	26.85	-313.9	33,355	-0.94%	大賣/鉅額交易
2023/11/17	2.1	26.92	1.8	26.89	26.85	0.3	33,129	0.00%
2023/11/16	2.1	26.70	13.2	26.67	26.85	-11.1	33,127	-0.03%
2023/11/15	1.5	26.49	80.2	26.47	26.80	-78.7	32,938	-0.24%
2023/11/14	0	0.00	60.1	26.03	26.15	-60.1	32,064	-0.19%
2023/11/13	1	25.60	1	25.60	25.60	0	32,148	0.00%
2023/11/10	7.2	25.36	4	25.44	25.50	3.2	32,748	0.01%
2023/11/09	4	25.35	114.5	25.35	25.35	-110.5	33,119	-0.33%	大賣/鉅額交易
2023/11/08	1	25.10	2	25.23	25.10	-1	33,673	0.00%
2023/11/07	0	0.00	5	25.19	25.15	-5	33,742	-0.01%
2023/11/06	1.1	25.30	610.8	25.28	25.30	-609.7	33,942	-1.80%	大賣/鉅額交易
2023/11/03	0	0.00	24	25.22	25.35	-24	34,020	-0.07%
2023/11/02	0.5	24.70	1	24.60	24.70	-0.5	33,840	0.00%
2023/10/31	10.2	24.29	1.6	24.30	24.35	8.7	35,314	0.02%
2023/10/30	11	24.30	0	0.00	24.35	11	36,096	0.03%
2023/10/27	0	0.00	20	24.55	24.60	-20	36,463	-0.05%
2023/10/26	1	24.40	10	24.50	24.35	-9	36,899	-0.02%
2023/10/25	0	0.00	1	24.55	24.65	-1	36,740	0.00%
2023/10/24	21	24.37	2	24.35	24.45	19	36,657	0.05%
2023/10/23	12	24.33	0	0.00	24.35	12	36,617	0.03%
2023/10/20	13.6	24.46	24	24.58	24.65	-10.4	36,642	-0.03%
2023/10/19	3.5	24.92	5	24.97	24.85	-1.5	36,495	0.00%
2023/10/18	0.9	25.07	10.4	24.97	25.15	-9.5	36,784	-0.03%
2023/10/17	2	25.10	0	0.00	25.15	2	36,806	0.01%
2023/10/16	1	25.25	50	25.25	25.35	-49	37,220	-0.13%
2023/10/13	2	25.08	10	25.10	25.15	-8	37,555	-0.02%
2023/10/12	0.9	25.03	14	25.17	25.20	-13.1	38,011	-0.03%
2023/10/11	7.1	24.67	42.4	24.71	24.90	-35.3	37,994	-0.09%
2023/10/06	120	24.25	0	0.00	24.25	120	37,359	0.32%	大買/鉅額交易
2023/10/05	1	23.80	2	23.98	24.10	-1	37,413	0.00%
2023/10/04	24.6	23.77	0	0.00	23.70	24.6	37,241	0.07%
2023/10/03	14.4	24.24	0	0.00	24.20	14.4	36,707	0.04%
2023/10/02	1	24.50	0	24.60	24.50	1	36,681	0.00%
2023/09/28	0	0.00	1	24.55	24.50	-1	37,388	0.00%
2023/09/27	2	24.45	0	0.00	24.40	2	37,331	0.01%
2023/09/26	2.1	24.50	1	24.45	24.55	1.1	37,243	0.00%
2023/09/25	1	24.40	6	24.53	24.60	-5	37,073	-0.01%
2023/09/22	4	24.25	0	24.35	24.25	4	37,010	0.01%
2023/09/21	17.1	24.34	2	24.30	24.35	15.1	36,646	0.04%
2023/09/20	12.5	24.98	6	25.00	24.85	6.5	36,037	0.02%
2023/09/19	0	0.00	6	24.99	24.95	-6	35,721	-0.02%
2023/09/18	1.6	24.83	12	24.69	24.95	-10.4	35,670	-0.03%
2023/09/15	13	24.72	23	24.79	24.85	-10	35,673	-0.03%
2023/09/14	2	24.75	17	24.84	25.00	-15	34,978	-0.04%
2023/09/13	4	24.35	4.2	24.60	24.70	-0.2	34,861	0.00%
2023/09/12	7	24.23	0	0.00	24.35	7	35,158	0.02%
2023/09/11	0	0.00	1	24.25	24.25	-1	35,157	0.00%
2023/09/08	0	24.05	9	23.90	24.05	-9	35,079	-0.03%
2023/09/07	0	23.60	2	23.55	23.60	-2	35,101	-0.01%
2023/09/06	6	23.73	1	23.75	23.65	5	35,328	0.01%
2023/09/05	9	23.98	0	0.00	24.00	9	35,773	0.03%
2023/09/04	0	0.00	8	23.85	23.95	-8	35,972	-0.02%
2023/09/01	20.2	23.90	0.4	23.95	23.80	19.7	36,246	0.05%
2023/08/31	16	23.71	0	0.00	23.85	16	36,367	0.04%
2023/08/30	1	23.90	0	0.00	23.90	1	36,238	0.00%
2023/08/29	1.7	23.88	7	23.90	24.00	-5.3	36,282	-0.01%
2023/08/28	10	23.70	0.1	23.80	23.80	9.9	36,345	0.03%
2023/08/25	11	23.67	1.1	23.85	23.50	9.9	37,283	0.03%
2023/08/24	1	23.76	5	23.90	23.85	-4	37,333	-0.01%
2023/08/23	3	23.70	0	0.00	23.70	3	37,180	0.01%
2023/08/22	11.5	23.47	3	23.60	23.55	8.5	37,194	0.02%
2023/08/21	1	23.90	14	23.79	23.85	-13	36,888	-0.04%
2023/08/18	11	23.59	1	23.70	23.35	10	36,736	0.03%
2023/08/17	28.2	23.03	15	23.15	23.25	13.2	36,714	0.04%
2023/08/16	41.3	23.31	4.2	23.50	23.40	37.1	36,242	0.10%
2023/08/15	68.1	24.07	14	23.87	23.90	54.1	35,831	0.15%
2023/08/14	80.7	24.17	3	24.28	24.30	77.7	35,662	0.22%
2023/08/11	7	25.04	0.1	25.05	24.90	7	35,686	0.02%
2023/08/10	3	24.75	3.2	24.88	24.90	-0.2	35,825	0.00%
2023/08/09	8.3	24.90	0	0.00	24.80	8.3	35,631	0.02%
2023/08/08	23.5	24.56	17.1	24.54	24.60	6.5	35,307	0.02%
2023/08/07	20.6	24.65	0	24.70	24.60	20.6	34,790	0.06%
2023/08/04	40.5	24.71	11	24.60	24.60	29.5	34,284	0.09%
2023/08/02	25.1	26.10	6.2	26.15	26.15	18.9	33,138	0.06%
2023/08/01	25.6	26.25	0	0.00	26.25	25.6	32,438	0.08%
2023/07/31	18	26.36	2	26.55	26.25	16	31,924	0.05%
2023/07/28	6.1	26.39	1	26.35	26.35	5.1	31,380	0.02%
2023/07/27	6	26.55	0	26.60	26.60	6	31,388	0.02%
2023/07/26	1	26.40	9	26.56	26.50	-8	31,543	-0.03%
2023/07/25	0	0.00	7	26.30	26.35	-7	31,479	-0.02%
2023/07/24	23	26.05	0	0.00	26.10	23	31,318	0.07%
2023/07/21	5	26.45	12	26.57	26.45	-7	30,989	-0.02%
2023/07/20	10.2	26.15	85	26.12	26.20	-74.8	30,342	-0.25%
2023/07/19	2	26.10	4	26.16	26.05	-2	29,714	-0.01%
2023/07/18	31.1	26.04	6	26.19	26.25	25.1	29,118	0.09%
2023/07/17	24	25.80	25.1	25.94	26.15	-1.1	28,487	0.00%
2023/07/14	2	25.33	41.6	25.20	25.40	-39.6	27,827	-0.14%
2023/07/13	12	25.12	0	0.00	24.90	12	27,228	0.04%
2023/07/12	0	0.00	11	25.04	25.15	-11	27,253	-0.04%
2023/07/11	0.2	24.85	0	0.00	24.95	0.2	27,101	0.00%
2023/07/10	1	24.41	2	24.55	24.50	-1	27,102	0.00%
2023/07/07	1.3	24.29	5.3	24.53	24.60	-4	27,058	-0.01%
2023/07/06	51.1	24.36	0	0.00	24.50	51.1	27,061	0.19%
2023/07/05	4	24.95	5	25.01	24.95	-1	26,339	0.00%
2023/07/04	2	24.90	0	0.00	24.85	2	26,214	0.01%
2023/07/03	0	0.00	35	25.05	25.10	-35	26,297	-0.13%
2023/06/30	0	0.00	1	25.00	24.85	-1	26,497	0.00%
2023/06/29	4	24.96	3	24.85	24.90	1	26,452	0.00%
2023/06/28	1.3	24.76	13	24.89	25.00	-11.7	26,495	-0.04%
2023/06/27	10.7	24.69	1	24.65	24.75	9.7	26,487	0.04%
2023/06/26	0	0.00	0.3	25.10	24.95	-0.3	26,395	0.00%
2023/06/21	0	0.00	5.8	24.93	25.10	-5.8	26,351	-0.02%
2023/06/20	0	0.00	1	24.95	25.05	-1	26,306	0.00%
2023/06/19	0.1	24.65	10	24.93	25.05	-9.9	26,356	-0.04%
2023/06/16	1	24.65	0	0.00	24.55	1	26,527	0.00%
2023/06/15	4.5	24.63	0	0.00	24.70	4.5	26,373	0.02%
2023/06/13	0	0.00	1	24.90	24.80	-1	28,420	0.00%
2023/06/12	18.1	24.81	0	0.00	24.80	18.1	28,709	0.06%
2023/06/09	0	0.00	34	25.20	25.20	-34	29,323	-0.12%
2023/06/08	0	0.00	2.6	24.60	24.65	-2.6	28,992	-0.01%
2023/06/07	0	0.00	3	24.50	24.60	-3	29,102	-0.01%
2023/06/05	0	0.00	2.6	24.51	24.45	-2.6	29,340	-0.01%
2023/06/02	1	24.30	0	0.00	24.30	1	29,560	0.00%
2023/05/30	0	0.00	2	24.53	24.50	-2	28,817	-0.01%
2023/05/29	0	0.00	9	24.36	24.40	-9	28,781	-0.03%
2023/05/26	0	0.00	2	24.05	24.10	-2	29,081	-0.01%
2023/05/25	5.5	24.10	3	24.23	24.10	2.5	28,947	0.01%
2023/05/24	32	24.39	0	0.00	24.50	32	28,934	0.11%
2023/05/23	0.2	24.45	104	24.64	24.60	-103.8	28,789	-0.36%	大賣/鉅額交易
2023/05/22	0	0.00	6	24.57	24.55	-6	28,536	-0.02%
2023/05/19	1	24.30	7.2	24.29	24.40	-6.2	28,329	-0.02%
2023/05/18	3	24.07	21	24.08	24.10	-18	28,064	-0.06%
2023/05/17	0.2	23.80	6.6	23.84	23.80	-6.4	28,059	-0.02%
2023/05/16	4	23.53	34	23.51	23.55	-30	27,711	-0.11%
2023/05/12	2	23.18	0.2	23.20	23.10	1.8	27,525	0.01%
2023/05/11	1	23.30	5.9	23.29	23.30	-4.9	27,439	-0.02%
2023/05/10	0	0.00	24	23.21	23.30	-24	27,382	-0.09%
2023/05/09	2.4	23.26	86	23.25	23.30	-83.6	27,491	-0.30%
2023/05/08	0	0.00	42	23.28	23.35	-42	27,613	-0.15%
2023/05/05	0	0.00	1	23.10	23.05	-1	27,653	0.00%
2023/05/03	0	0.00	10	22.96	22.95	-10	28,317	-0.04%
2023/05/02	3	22.87	76.2	22.86	22.90	-73.2	28,638	-0.26%
2023/04/28	0	0.00	1	22.60	22.60	-1	29,309	0.00%
2023/04/27	4	22.36	7	22.41	22.40	-3	29,437	-0.01%
2023/04/26	17	22.34	21	22.32	22.45	-4	29,546	-0.01%
2023/04/25	1	22.35	7	22.43	22.35	-6	29,622	-0.02%
2023/04/24	1	22.40	1	22.45	22.45	0	29,609	0.00%
2023/04/21	1	22.35	3	22.27	22.30	-2	29,753	-0.01%
2023/04/20	1	22.35	2	22.35	22.35	-1	29,896	0.00%
2023/04/19	1.1	22.50	1	22.45	22.45	0.1	30,494	0.00%
2023/04/18	2	22.45	1	22.45	22.40	1	30,543	0.00%
2023/04/17	1.3	22.41	0	0.00	22.50	1.3	31,004	0.00%
2023/04/14	1.1	22.45	3	22.38	22.50	-1.9	30,952	-0.01%
2023/04/13	10	22.35	22	22.18	22.30	-12	30,912	-0.04%
2023/04/12	0.6	21.96	1	21.90	22.00	-0.4	30,712	0.00%
2023/04/11	0	21.80	10	21.80	21.85	-10	30,671	-0.03%
2023/04/10	1	21.80	0	0.00	21.80	1	30,480	0.00%
2023/04/07	2.5	21.70	0	0.00	21.70	2.5	30,451	0.01%
2023/04/06	12	21.71	0	21.95	21.70	12	30,326	0.04%
2023/03/31	1.1	21.85	5.1	21.87	21.85	-4	30,257	-0.01%
2023/03/30	2	21.60	0	0.00	21.65	2	30,650	0.01%
2023/03/29	1	21.70	1	21.75	21.70	0	31,339	0.00%
2023/03/28	5	21.55	6	21.61	21.50	-1	32,113	0.00%
2023/03/27	4	21.40	0.2	21.45	21.45	3.8	32,846	0.01%
2023/03/24	6.5	21.35	1.7	21.52	21.40	4.8	34,098	0.01%
2023/03/23	6	21.43	3	21.35	21.55	3	34,348	0.01%
2023/03/22	1.2	21.35	4.1	21.33	21.35	-2.9	34,662	-0.01%
2023/03/21	14	21.02	0	0.00	21.05	14	34,799	0.04%
2023/03/20	4	20.86	3	20.87	21.00	1	34,685	0.00%
2023/03/17	21.4	20.97	0	0.00	20.85	21.4	34,460	0.06%
2023/03/16	56.6	21.10	0	0.00	20.90	56.6	33,537	0.17%
2023/03/15	5.4	21.72	0	0.00	21.55	5.4	33,106	0.02%
2023/03/14	21.7	21.78	0	0.00	21.70	21.7	33,006	0.07%
2023/03/13	2.4	22.22	0	0.00	22.20	2.4	32,321	0.01%
2023/03/10	113.7	22.30	0	0.00	22.25	113.7	32,225	0.35%	大買/鉅額交易
2023/03/09	5.3	22.59	0	0.00	22.50	5.3	32,297	0.02%
2023/03/08	10.1	22.52	0	0.00	22.75	10.1	33,172	0.03%
2023/03/07	7.5	22.61	0.1	22.70	22.65	7.5	33,327	0.02%
2023/03/06	40	22.58	10	22.50	22.55	30	33,101	0.09%
2023/03/03	4.1	22.49	0	0.00	22.40	4.1	33,055	0.01%
2023/03/02	9.2	22.50	2.2	22.56	22.55	6.9	33,368	0.02%
2023/03/01	1	22.65	0	0.00	22.70	1	34,039	0.00%
2023/02/24	2.1	22.75	1	22.90	22.75	1.1	34,090	0.00%
2023/02/23	0	0.00	1	22.90	22.85	-1	34,022	0.00%
2023/02/22	2	22.70	19	22.83	22.80	-17	34,302	-0.05%
2023/02/21	0.2	22.85	0	0.00	22.80	0.2	34,319	0.00%
2023/02/20	1	22.90	2	22.80	22.95	-1	34,675	0.00%
2023/02/17	1	22.80	0	0.00	22.75	1	35,011	0.00%
2023/02/16	0.2	22.65	2	22.75	22.70	-1.8	35,347	-0.01%
2023/02/15	0.1	22.70	0	0.00	22.55	0.1	35,906	0.00%
2023/02/14	0.2	22.75	12	22.93	22.90	-11.8	35,542	-0.03%
2023/02/13	0.1	22.70	2.1	22.65	22.75	-2	35,761	-0.01%
2023/02/10	5	22.34	2	22.35	22.45	3	35,821	0.01%
2023/02/09	3.1	22.35	92	22.35	22.30	-88.9	35,978	-0.25%
2023/02/08	2	22.35	1.1	22.45	22.40	0.9	35,999	0.00%
2023/02/07	101.3	22.44	0	0.00	22.30	101.3	36,182	0.28%	大買/鉅額交易
2023/02/06	4	22.30	0	0.00	22.35	4	36,204	0.01%
2023/02/03	15	22.41	0	0.00	22.40	15	36,347	0.04%
2023/02/02	24.4	22.50	0	0.00	22.50	24.4	36,284	0.07%
2023/02/01	32.2	22.75	0	0.00	22.75	32.2	35,941	0.09%
2023/01/31	9.4	22.98	0	0.00	22.85	9.4	35,988	0.03%
2023/01/30	2	23.16	6.9	23.26	23.20	-4.9	35,795	-0.01%
2023/01/17	0.2	23.00	2	23.20	23.20	-1.8	35,026	-0.01%
2023/01/13	27.1	22.97	7	23.10	22.80	20.1	35,071	0.06%
2023/01/12	21	22.98	13	23.00	22.90	8	35,746	0.02%
2023/01/11	2	23.00	1	23.10	23.10	1	36,145	0.00%
2023/01/10	101.2	23.00	50	23.13	23.15	51.2	36,281	0.14%	大買/
2023/01/09	0	22.90	34	22.97	23.15	-34	36,241	-0.09%
2023/01/05	21	22.45	2	22.55	22.60	19	36,911	0.05%
2023/01/04	0	0.00	3	22.30	22.35	-3	36,655	-0.01%
2022/12/30	0	0.00	4	22.24	22.10	-4	37,123	-0.01%
2022/12/29	1.2	21.91	0	0.00	21.90	1.2	37,390	0.00%
2022/12/28	1.3	22.20	0.6	22.15	22.15	0.8	37,930	0.00%
2022/12/27	0	0.00	21	22.27	22.25	-21	38,289	-0.05%
2022/12/26	0	0.00	5	21.95	22.10	-5	38,927	-0.01%
2022/12/23	16	21.85	0	0.00	21.90	16	40,064	0.04%
2022/12/22	2	21.98	1	22.10	22.15	1	40,898	0.00%
2022/12/21	11	21.79	0	0.00	21.70	11	41,362	0.03%
2022/12/20	13	21.89	1	21.86	21.90	12	41,361	0.03%
2022/12/19	12.1	22.07	0	0.00	22.05	12.1	40,751	0.03%
2022/12/16	22.2	22.46	3	22.65	22.25	19.2	40,189	0.05%
2022/12/15	0	22.65	0	0.00	22.75	0	39,518	0.00%
2022/12/14	0	22.85	0.2	23.00	22.90	-0.2	39,290	0.00%
2022/12/13	35	22.69	0	0.00	22.70	35	38,999	0.09%
2022/12/12	0	0.00	0.5	22.90	22.90	-0.5	38,858	0.00%
2022/12/09	2.3	22.65	0	0.00	22.70	2.3	39,501	0.01%
2022/12/08	15	22.68	7	22.74	22.80	8	39,500	0.02%
2022/12/07	0	0.00	62	23.06	23.05	-62	39,805	-0.16%
2022/12/06	5	22.47	0	0.00	22.40	5	39,379	0.01%
2022/12/05	16	22.80	0	0.00	22.75	16	39,214	0.04%
2022/12/02	30	22.58	0	0.00	22.50	30	39,140	0.08%
2022/12/01	4	22.86	9	23.27	22.60	-5	39,480	-0.01%
2022/11/30	9.7	23.05	9	23.02	23.00	0.7	39,128	0.00%
2022/11/29	0	0.00	7.1	22.59	22.85	-7.1	38,153	-0.02%
2022/11/28	4.2	22.11	0	22.40	22.20	4.2	37,723	0.01%
2022/11/25	1	22.40	1	22.55	22.40	0	37,853	0.00%
2022/11/24	15	22.46	7	22.43	22.45	8	38,158	0.02%
2022/11/23	2.2	22.64	51.1	22.19	22.55	-48.9	38,123	-0.13%
2022/11/22	0	0.00	11	21.39	21.65	-11	37,540	-0.03%
2022/11/18	4.1	21.34	0	0.00	21.40	4.1	37,471	0.01%
2022/11/17	0.1	21.65	2	21.65	21.65	-1.9	37,576	-0.01%
2022/11/16	0.5	21.84	5	21.75	21.80	-4.5	37,739	-0.01%
2022/11/15	8	21.83	3	21.92	22.00	5	37,538	0.01%
2022/11/14	1	21.70	4	21.84	21.70	-3	37,461	-0.01%
2022/11/11	1	21.45	21	21.78	21.85	-20	37,305	-0.05%
2022/11/10	2	21.15	0	0.00	21.15	2	37,003	0.01%
2022/11/09	12	21.10	5	21.19	21.20	7	37,240	0.02%
2022/11/08	1	21.40	5	21.49	21.55	-4	36,802	-0.01%
2022/11/07	4.3	21.20	7	21.39	21.45	-2.7	36,762	-0.01%
2022/11/04	4	20.50	3	20.90	20.90	1	36,886	0.00%
2022/11/03	2.1	20.65	0.2	20.65	20.55	1.9	37,187	0.01%
2022/11/02	6	20.98	0	0.00	20.85	6	37,302	0.02%
2022/11/01	0	0.00	23	21.00	21.10	-23	37,236	-0.06%
2022/10/31	1	20.50	0	0.00	20.40	1	37,321	0.00%
2022/10/28	1	20.50	0	0.00	20.55	1	37,268	0.00%
2022/10/27	0	0.00	0.5	20.70	20.55	-0.5	37,391	0.00%
2022/10/26	2	20.30	207	20.16	20.35	-205	37,477	-0.55%	大賣/鉅額交易
2022/10/25	1	19.85	1	19.85	20.00	0	37,284	0.00%
2022/10/24	1	19.90	0.1	20.15	19.90	0.9	37,507	0.00%
2022/10/21	12	19.71	2	19.85	20.00	10	37,362	0.03%
2022/10/20	13	19.54	4	19.64	19.70	9	37,386	0.02%
2022/10/19	12.2	19.91	0	0.00	19.90	12.2	36,856	0.03%
2022/10/18	0	0.00	4	20.09	20.10	-4	36,666	-0.01%
2022/10/17	200	19.80	0	0.00	19.80	200	36,799	0.54%	大買/鉅額交易
2022/10/14	2.5	19.90	2	19.88	19.80	0.5	37,156	0.00%
2022/10/13	21.1	19.83	4	19.83	19.65	17.1	37,479	0.05%
2022/10/12	0	0.00	6	20.32	20.25	-6	37,051	-0.02%
2022/10/11	14	20.13	2	20.13	20.10	12	37,553	0.03%
2022/10/07	0	20.55	1	20.45	20.45	-1	37,778	0.00%
2022/10/06	11	20.65	0	0.00	20.60	11	38,698	0.03%
2022/10/05	10.7	20.57	4	20.51	20.50	6.7	39,600	0.02%
2022/10/04	3.5	20.21	1	20.15	20.15	2.5	39,489	0.01%
2022/10/03	26.2	19.83	10.8	19.76	19.70	15.4	39,279	0.04%
2022/09/30	53.1	19.84	0	0.00	19.85	53.1	39,035	0.14%
2022/09/29	18	20.09	1	20.15	20.05	17	38,420	0.04%
2022/09/28	18.2	20.24	9	20.26	20.10	9.2	38,398	0.02%
2022/09/27	14.1	20.79	0	0.00	20.75	14.1	37,734	0.04%
2022/09/26	12.1	21.35	2	21.30	21.25	10.1	37,481	0.03%
2022/09/23	3	21.72	0	0.00	21.65	3	38,139	0.01%
2022/09/22	11.5	21.59	30	21.63	21.60	-18.5	38,352	-0.05%
2022/09/21	9.1	22.01	0	0.00	22.05	9.1	38,110	0.02%
2022/09/20	5.3	22.18	6	22.18	22.20	-0.8	38,087	0.00%
2022/09/19	20	22.18	1	22.30	22.15	19	38,054	0.05%
2022/09/16	18.6	22.22	6	22.25	22.10	12.6	37,980	0.03%
2022/09/15	16.1	22.28	0	0.00	22.30	16.1	37,330	0.04%
2022/09/14	27.6	22.36	0	0.00	22.30	27.6	37,527	0.07%
2022/09/13	1.2	22.90	0	0.00	22.75	1.2	37,514	0.00%
2022/09/08	5	22.82	0	0.00	22.90	5	38,143	0.01%
2022/09/07	7.1	22.82	0	0.00	22.80	7.1	38,832	0.02%
2022/09/06	0.2	23.45	0	0.00	23.40	0.2	38,851	0.00%
2022/09/05	0	0.00	4	23.10	23.25	-4	39,338	-0.01%
2022/09/02	0.1	23.00	0	0.00	22.90	0.1	39,793	0.00%
2022/09/01	31.3	23.01	5	23.00	23.05	26.3	40,102	0.07%
2022/08/30	6.1	23.26	0	0.00	23.25	6.1	40,094	0.02%
2022/08/29	2	23.45	0	0.00	23.50	2	39,792	0.01%
2022/08/25	0	0.00	1	23.70	23.75	-1	39,795	0.00%
2022/08/24	5	23.52	0	0.00	23.45	5	39,974	0.01%
2022/08/23	7.3	23.89	6	24.03	23.80	1.3	43,093	0.00%
2022/08/22	1	24.30	0.1	24.45	24.35	0.9	44,016	0.00%
2022/08/19	0	0.00	2	24.40	24.60	-2	44,991	0.00%
2022/08/18	1.1	24.74	0	0.00	24.45	1.1	45,094	0.00%
2022/08/17	0	0.00	1.3	24.88	24.90	-1.3	45,265	0.00%
2022/08/16	0.5	24.58	4.2	24.42	24.55	-3.7	45,351	-0.01%
2022/08/12	0	0.00	1	24.10	24.10	-1	45,862	0.00%
2022/08/11	1	23.95	3	23.97	24.05	-2	46,417	0.00%
2022/08/10	0	0.00	4	23.33	23.55	-4	46,625	-0.01%
2022/08/09	4	23.34	203	23.40	23.30	-199	46,849	-0.42%	大賣/鉅額交易
2022/08/08	3	23.15	9	23.03	23.10	-6	47,093	-0.01%
2022/08/05	0.4	23.00	22	22.75	23.00	-21.6	47,952	-0.05%
2022/08/04	9	22.29	2	22.15	22.25	7	48,357	0.01%
2022/08/03	7.1	22.33	0	0.00	22.30	7.1	48,627	0.01%
2022/08/02	19.2	22.44	0	0.00	22.45	19.2	49,045	0.04%
2022/08/01	0	0.00	2	22.85	22.95	-2	49,276	0.00%
2022/07/29	3	23.07	0	0.00	22.95	3	49,904	0.01%
2022/07/28	0.4	23.05	14	23.09	23.20	-13.6	50,145	-0.03%
2022/07/27	1.1	22.90	1	23.00	22.95	0.1	50,004	0.00%
2022/07/26	0.4	23.00	1	22.90	22.95	-0.6	50,007	0.00%
2022/07/25	0	0.00	1	22.85	22.70	-1	50,025	0.00%
2022/07/22	2	22.53	0	0.00	22.75	2	50,265	0.00%
2022/07/21	0	0.00	110.2	22.46	22.65	-110.2	50,606	-0.22%	大賣/鉅額交易
2022/07/20	2.2	22.50	1	22.15	22.25	1.2	50,794	0.00%
2022/07/19	100	22.15	5	22.25	22.20	95	50,687	0.19%
2022/07/18	2	22.25	0	0.00	22.30	2	51,013	0.00%
2022/07/15	25.2	21.92	0	0.00	21.80	25.2	50,644	0.05%
2022/07/14	9.2	22.34	2	22.50	22.25	7.2	50,425	0.01%
2022/07/13	3.4	23.54	5	23.70	23.45	-1.6	49,828	0.00%
2022/07/12	5.2	23.00	16	23.00	22.95	-10.8	49,189	-0.02%
2022/07/11	8	23.74	20	23.81	23.65	-12	49,079	-0.02%
2022/07/08	1	24.19	0	0.00	23.85	1	49,584	0.00%
2022/07/07	0	0.00	8	23.89	23.70	-8	49,762	-0.02%
2022/07/06	14.3	23.61	6	23.77	23.50	8.3	50,021	0.02%
2022/07/05	204	24.32	3	24.70	24.30	201	49,644	0.40%	大買/鉅額交易
2022/07/04	1.5	24.33	1	24.10	24.30	0.5	49,813	0.00%
2022/07/01	8.1	24.56	0.3	24.65	24.60	7.8	51,056	0.02%
2022/06/30	19.1	25.19	0	0.00	25.10	19.1	51,643	0.04%
2022/06/29	1	25.70	0	0.00	25.80	1	51,917	0.00%
2022/06/28	15	25.72	0.5	25.80	25.80	14.5	52,170	0.03%
2022/06/24	0	0.00	10	26.36	26.30	-10	52,432	-0.02%
2022/06/23	9	25.78	0	0.00	26.05	9	52,483	0.02%
2022/06/22	0.1	26.10	0.5	26.00	26.05	-0.4	52,405	0.00%
2022/06/21	14	26.41	21	26.27	26.45	-7	52,380	-0.01%
2022/06/20	18	25.34	3	25.92	25.50	15	52,656	0.03%
2022/06/17	12.6	26.21	15	26.05	26.00	-2.4	52,494	0.00%
2022/06/16	2	26.65	10	26.77	26.60	-8	52,312	-0.02%
2022/06/15	8.4	25.83	13.1	26.08	26.30	-4.7	52,759	-0.01%
2022/06/14	3.5	25.96	9	25.75	26.00	-5.5	53,021	-0.01%
2022/06/13	18	25.41	20	25.45	25.55	-2	52,770	0.00%
2022/06/10	4	25.79	7	25.40	26.00	-3	52,499	-0.01%
2022/06/09	29.1	26.03	8	25.95	25.85	21.1	52,248	0.04%
2022/06/07	15.3	26.60	2.9	26.66	26.55	12.4	51,853	0.02%
2022/06/06	0	0.00	4	26.91	26.85	-4	52,387	-0.01%
2022/06/02	5	26.44	5	26.57	26.60	0	53,198	0.00%
2022/06/01	5	26.65	0	0.00	26.55	5	54,359	0.01%
2022/05/31	12	26.34	5	26.93	27.15	7	54,651	0.01%
2022/05/30	0	26.60	7	26.56	27.10	-7	51,544	-0.01%
2022/05/27	6.2	26.35	52	26.30	26.60	-45.8	50,778	-0.09%
2022/05/26	13	25.28	0	0.00	25.30	13	50,891	0.03%
2022/05/25	9	25.35	6	25.42	25.35	3	51,632	0.01%
2022/05/24	4	25.59	60	25.60	25.55	-56	52,700	-0.11%
2022/05/23	0.1	25.45	5.7	25.34	25.45	-5.6	52,523	-0.01%
2022/05/20	1	25.40	0	0.00	25.45	1	52,738	0.00%
2022/05/19	27.9	25.31	0	0.00	25.30	27.9	52,434	0.05%
2022/05/18	14	26.01	2	25.98	26.10	12	51,969	0.02%
2022/05/17	8	25.51	1	25.70	25.50	7	52,002	0.01%
2022/05/16	2	25.75	7	25.63	25.70	-5	52,112	-0.01%
2022/05/13	6.1	25.77	2	25.95	25.80	4.1	51,999	0.01%
2022/05/12	22	26.29	22.3	26.24	26.05	-0.3	51,405	0.00%
2022/05/11	3	26.95	3	27.10	27.10	0	51,084	0.00%
2022/05/10	3	27.05	3	27.25	27.55	0	51,342	0.00%
2022/05/09	18	27.44	23.2	27.29	27.30	-5.2	51,224	-0.01%
2022/05/06	10	27.47	17	27.75	28.00	-7	51,525	-0.01%
2022/05/05	18	28.24	34	28.53	28.05	-16	52,080	-0.03%
2022/05/04	1.5	28.88	2	28.85	28.90	-0.5	51,753	0.00%
2022/05/03	3	28.82	58	28.81	28.75	-55	52,196	-0.11%
2022/04/29	11	28.95	6	29.13	29.25	5	52,517	0.01%
2022/04/28	7	28.63	13	28.86	29.00	-6	52,771	-0.01%
2022/04/27	21	29.01	15	29.02	28.90	6	52,740	0.01%
2022/04/26	17.5	29.65	33.6	29.55	29.70	-16.1	52,882	-0.03%
2022/04/25	17	28.99	4	29.11	29.10	13	52,663	0.02%
2022/04/22	11	29.20	18	29.24	29.45	-7	52,476	-0.01%
2022/04/21	17	28.81	5	28.95	28.75	12	52,787	0.02%
2022/04/20	2.1	28.90	2.3	29.03	29.20	-0.2	54,276	0.00%
2022/04/19	2	28.95	9	29.09	28.95	-7	54,643	-0.01%
2022/04/18	16.5	28.75	16.4	28.73	28.75	0.1	55,421	0.00%
2022/04/15	6	29.18	72	29.19	29.35	-66	55,161	-0.12%
2022/04/14	28.8	29.64	4	29.54	29.45	24.8	55,199	0.04%
2022/04/13	12.5	30.29	7.5	30.34	30.35	5	54,960	0.01%
2022/04/12	1	30.50	17	30.50	30.70	-16	54,588	-0.03%
2022/04/11	16.1	30.55	4	30.59	30.45	12.1	54,014	0.02%
2022/04/08	8	30.39	20	30.31	30.50	-12	53,483	-0.02%
2022/04/07	42.8	30.52	28.3	30.45	30.35	14.5	52,910	0.03%
2022/04/06	4.1	30.00	7.1	30.06	30.15	-3	51,305	-0.01%
2022/04/01	7	29.46	13.1	29.63	29.85	-6.1	49,861	-0.01%
2022/03/31	1	29.25	1.5	29.23	29.40	-0.5	49,092	0.00%
2022/03/30	3	28.95	18.1	29.08	29.00	-15.1	48,418	-0.03%
2022/03/29	1	28.80	8	28.76	28.80	-7	47,964	-0.01%
2022/03/28	1.5	28.95	7	28.71	29.00	-5.5	48,207	-0.01%
2022/03/25	6	28.92	3	28.92	29.00	3	48,151	0.01%
2022/03/24	2	29.18	8.8	29.14	29.15	-6.8	48,056	-0.01%
2022/03/23	10	29.14	13.5	28.99	29.20	-3.5	48,030	-0.01%
2022/03/22	1.2	28.33	0	0.00	28.55	1.2	47,386	0.00%
2022/03/21	3	28.28	11	28.37	28.30	-8	47,093	-0.02%
2022/03/18	3.5	28.17	6	28.30	28.15	-2.5	46,789	-0.01%
2022/03/17	7	27.57	1	27.90	27.60	6	45,712	0.01%
2022/03/16	1	26.80	0	0.00	26.95	1	45,111	0.00%
2022/03/15	0.1	26.75	0.3	26.70	26.60	-0.2	44,878	0.00%
2022/03/14	1	26.60	0	0.00	26.80	1	45,252	0.00%
2022/03/11	3	26.55	1	26.50	26.50	2	45,719	0.00%
2022/03/10	3.2	26.73	3	26.55	26.80	0.2	45,980	0.00%
2022/03/09	3.9	25.83	1	26.10	25.75	2.9	46,095	0.01%
2022/03/08	27	25.87	14	25.78	25.60	13.1	45,964	0.03%
2022/03/07	36.2	26.33	11	26.15	26.25	25.2	45,170	0.06%
2022/03/04	22	27.37	0	0.00	27.35	22	44,605	0.05%
2022/03/03	30.6	28.00	4	28.05	27.95	26.6	44,184	0.06%
2022/03/02	5	27.74	8.1	27.87	27.95	-3.1	44,067	-0.01%
2022/03/01	1.1	27.56	30	27.10	27.75	-28.9	44,046	-0.07%
2022/02/25	33.1	26.96	36	26.65	27.15	-2.9	43,248	-0.01%
2022/02/24	34	26.99	16	26.92	26.90	18	42,362	0.04%
2022/02/23	10.1	27.66	1.2	27.75	27.80	8.9	40,992	0.02%
2022/02/22	30.7	27.77	0	0.00	27.85	30.7	41,082	0.07%
2022/02/21	2	28.10	20	28.10	28.35	-18	40,847	-0.04%
2022/02/18	9	28.31	0	0.00	28.35	9	41,144	0.02%
2022/02/17	6	28.38	4.5	28.52	28.45	1.5	41,111	0.00%
2022/02/16	24.1	28.32	0.3	28.30	28.20	23.8	40,784	0.06%
2022/02/15	39	28.46	20	28.40	28.15	19	40,242	0.05%
2022/02/14	1.3	28.38	16.2	28.45	28.65	-15	39,948	-0.04%
2022/02/11	15.7	28.68	0.7	28.70	28.85	14.9	39,558	0.04%
2022/02/10	28.6	28.60	13	28.69	28.85	15.6	39,375	0.04%
2022/02/09	5.1	28.77	4	28.93	28.90	1.1	38,799	0.00%
2022/02/08	32	28.52	16	28.56	28.70	16	38,318	0.04%
2022/02/07	6	28.38	10	28.22	28.50	-4	37,643	-0.01%
2022/01/26	27	27.53	8	27.51	27.60	19	36,413	0.05%
2022/01/25	8	27.02	24.2	27.10	27.25	-16.2	36,212	-0.04%
2022/01/24	9.7	27.25	18	27.16	27.50	-8.3	35,877	-0.02%
2022/01/21	2	27.35	35	27.23	27.40	-33	35,482	-0.09%
2022/01/20	3	27.73	0	0.00	27.70	3	34,989	0.01%
2022/01/19	4.6	27.81	5	27.90	27.80	-0.4	34,687	0.00%
2022/01/18	34.7	27.93	2.7	28.00	27.90	32	34,083	0.09%
2022/01/17	7	27.89	7	27.80	27.80	0	33,806	0.00%
2022/01/14	14	28.18	5	28.01	27.90	9	33,758	0.03%
2022/01/13	16.5	28.07	20.1	28.36	28.45	-3.6	33,519	-0.01%
2022/01/12	3	27.28	71.8	27.32	27.40	-68.8	32,036	-0.21%
2022/01/11	15.6	27.32	65.8	27.24	27.40	-50.2	31,414	-0.16%
2022/01/10	2	26.23	0	0.00	26.40	2	30,637	0.01%
2022/01/07	0	0.00	17.2	26.29	26.30	-17.2	30,625	-0.06%
2022/01/06	4.2	26.05	12.1	26.17	26.20	-7.9	30,273	-0.03%
2022/01/05	0	0.00	4	25.91	26.05	-4	29,814	-0.01%
2022/01/04	0	0.00	10	25.75	25.95	-10	29,971	-0.03%
2022/01/03	26	25.90	30	25.70	25.75	-4	29,966	-0.01%
2021/12/29	12	26.08	21	26.00	26.10	-9	30,879	-0.03%
2021/12/28	0	0.00	3	25.86	25.95	-3	31,034	-0.01%
2021/12/27	0.1	25.85	0	0.00	25.80	0.1	31,043	0.00%
2021/12/24	5	25.87	0	0.00	25.85	5	31,571	0.02%
2021/12/23	1	25.75	2	25.85	25.90	-1	31,987	0.00%
2021/12/22	30	25.85	4	25.81	25.80	26	32,059	0.08%
2021/12/21	0	0.00	1	25.70	25.65	-1	32,072	0.00%
2021/12/20	4	25.25	0	0.00	25.35	4	32,028	0.01%
2021/12/16	6.3	25.36	6	25.49	25.50	0.3	32,351	0.00%
2021/12/15	3.6	25.43	0	0.00	25.35	3.6	32,803	0.01%
2021/12/14	1.4	25.43	0	25.55	25.55	1.3	33,573	0.00%
2021/12/13	4	25.80	0	0.00	25.85	4	34,321	0.01%
2021/12/10	1	25.85	21.1	25.99	25.95	-20.1	34,337	-0.06%
2021/12/09	10.2	25.83	7	25.81	25.90	3.2	34,485	0.01%
2021/12/08	5.1	25.81	4	25.93	25.95	1.1	34,539	0.00%
2021/12/07	4	25.65	103.2	25.63	26.00	-99.2	33,932	-0.29%	大賣/
2021/12/06	0.2	25.20	10	25.30	25.45	-9.8	33,351	-0.03%
2021/12/03	0	0.00	48.9	25.03	25.20	-48.9	33,150	-0.15%
2021/12/02	0	0.00	7.1	24.86	25.00	-7.1	32,490	-0.02%
2021/12/01	0	0.00	3	24.63	24.85	-3	31,937	-0.01%
2021/11/30	0.3	24.30	1	24.40	24.40	-0.7	31,777	0.00%
2021/11/29	4	24.31	0	0.00	24.30	4	31,012	0.01%
2021/11/26	7	24.67	4	24.59	24.70	3	30,927	0.01%
2021/11/25	3	24.85	4.2	24.84	24.95	-1.2	31,206	0.00%
2021/11/24	0	0.00	3	24.82	24.80	-3	31,106	-0.01%
2021/11/23	1	24.35	2	24.45	24.50	-1	31,063	0.00%
2021/11/22	0	0.00	110	24.35	24.40	-110	31,119	-0.35%	大賣/鉅額交易
2021/11/19	5	24.40	24.8	24.44	24.25	-19.8	31,263	-0.06%
2021/11/18	21	24.59	20.2	24.66	24.75	0.8	31,198	0.00%
2021/11/17	72	24.41	23.2	24.40	24.45	48.9	31,080	0.16%
2021/11/16	1	23.95	7	24.00	24.05	-6	30,878	-0.02%
2021/11/15	3	23.97	1	23.90	24.00	2	31,057	0.01%
2021/11/12	0	0.00	2	23.60	23.70	-2	30,892	-0.01%
2021/11/11	5.3	23.48	1	23.60	23.60	4.3	31,098	0.01%
2021/11/10	5	23.50	0	0.00	23.55	5	32,063	0.02%
2021/11/09	2.1	23.45	12	23.53	23.55	-10	33,086	-0.03%
2021/11/08	11	23.27	4	23.35	23.40	7	33,500	0.02%
2021/11/04	0	0.00	31	23.43	23.25	-31	33,798	-0.09%
2021/11/03	1.1	23.25	5	23.31	23.35	-3.9	33,795	-0.01%
2021/11/02	0.2	23.11	1	23.10	23.10	-0.8	34,050	0.00%
2021/11/01	7.6	23.12	0	0.00	23.05	7.6	34,278	0.02%
2021/10/29	10	23.18	5	23.20	23.20	5	34,215	0.01%
2021/10/28	9	23.28	12	23.39	23.40	-3	34,225	-0.01%
2021/10/27	7.1	23.36	6	23.35	23.40	1.1	34,355	0.00%
2021/10/26	1.1	23.51	75	23.51	23.55	-73.9	34,437	-0.21%
2021/10/25	10	23.55	7.1	23.55	23.55	2.9	34,263	0.01%
2021/10/22	15	23.27	45.4	23.43	23.55	-30.4	34,316	-0.09%
2021/10/21	0	0.00	112	23.16	23.40	-112	33,922	-0.33%	大賣/鉅額交易
2021/10/20	5	22.95	1	23.15	23.00	4	33,272	0.01%
2021/10/19	6	23.01	0.5	23.00	23.00	5.5	33,057	0.02%
2021/10/18	104	23.10	108	23.05	23.05	-4	32,921	-0.01%	大買/大賣/
2021/10/15	13	22.93	22	23.00	23.00	-9	32,613	-0.03%
2021/10/14	0	0.00	5	22.93	22.95	-5	32,692	-0.02%
2021/10/13	8	22.79	0	0.00	22.85	8	32,941	0.02%
2021/10/12	1	22.70	1	22.75	22.90	0	33,807	0.00%
2021/10/08	2	22.85	10	22.85	22.90	-8	33,738	-0.02%
2021/10/07	1	22.85	22	22.92	22.85	-21	33,870	-0.06%
2021/10/06	0	0.00	19	22.58	22.70	-19	33,628	-0.06%
2021/10/05	10	22.35	12	22.43	22.45	-2	33,576	-0.01%
2021/10/04	3.5	22.37	6	22.32	22.40	-2.5	33,626	-0.01%
2021/10/01	98.2	22.50	2	22.45	22.50	96.2	33,881	0.28%
2021/09/30	1	22.80	10	22.83	22.90	-9	33,630	-0.03%
2021/09/29	38	22.59	32	22.72	22.75	6	33,470	0.02%
2021/09/28	0	0.00	15	22.85	22.90	-15	33,327	-0.05%
2021/09/27	16	22.73	0	0.00	22.75	16	33,111	0.05%
2021/09/24	2	22.80	23.2	22.99	22.80	-21.2	33,140	-0.06%
2021/09/23	2	22.70	5	22.75	22.95	-3	33,035	-0.01%
2021/09/22	17.2	22.59	0	0.00	22.60	17.2	32,828	0.05%
2021/09/17	5.7	23.31	17	23.32	23.00	-11.3	32,216	-0.04%
2021/09/16	8.8	23.38	31.1	23.36	23.40	-22.3	31,654	-0.07%
2021/09/15	0	0.00	1	22.95	23.00	-1	30,744	0.00%
2021/09/14	0	0.00	21.1	23.00	23.00	-21.1	30,609	-0.07%
2021/09/13	5	22.84	4	22.88	23.00	1	30,470	0.00%
2021/09/10	0	0.00	9	22.91	22.95	-9	30,734	-0.03%
2021/09/09	2	22.78	1	22.85	22.85	1	31,186	0.00%
2021/09/08	0	0.00	31	22.90	22.90	-31	31,342	-0.10%
2021/09/07	3	22.75	5	22.80	22.85	-2	31,339	-0.01%
2021/09/06	3.1	22.81	0	0.00	22.85	3.1	31,468	0.01%
2021/09/03	0	0.00	2	22.80	22.85	-2	31,466	-0.01%
2021/09/02	12.2	22.57	16	22.64	22.70	-3.9	31,484	-0.01%
2021/09/01	2	22.90	11	22.93	23.00	-9	31,489	-0.03%
2021/08/31	14.1	22.89	25.2	22.83	23.00	-11.2	31,304	-0.04%
2021/08/30	168.1	22.80	20	22.81	22.90	148.1	30,826	0.48%	大買/鉅額交易
2021/08/27	0	0.00	37	22.68	22.75	-37	30,851	-0.12%
2021/08/26	23	22.18	0	0.00	22.40	23	30,525	0.08%
2021/08/25	11.1	22.10	0	0.00	22.30	11.1	30,608	0.04%
2021/08/24	5	21.85	36	21.83	22.00	-31	30,324	-0.10%
2021/08/23	4	21.51	0	0.00	21.45	4	30,290	0.01%
2021/08/20	6.2	21.12	0	0.00	21.15	6.2	30,598	0.02%
2021/08/19	10	21.31	0	0.00	21.35	10	31,913	0.03%
2021/08/18	5	21.55	3	21.58	21.60	2	31,640	0.01%
2021/08/17	1.2	21.46	16	21.57	21.60	-14.8	32,363	-0.05%
2021/08/16	47	21.46	0	0.00	21.40	47	32,290	0.15%
2021/08/13	10	22.86	55	22.85	22.80	-45	32,099	-0.14%
2021/08/12	15	22.91	1	23.00	22.90	14	31,613	0.04%
2021/08/11	2	22.98	4	23.01	23.00	-2	31,314	-0.01%
2021/08/10	2	23.03	140	23.05	23.00	-138	31,564	-0.44%	大賣/鉅額交易
2021/08/09	1	22.90	3	23.10	23.10	-2	32,212	-0.01%
2021/08/06	3	23.10	15.3	23.11	23.10	-12.3	32,486	-0.04%
2021/08/05	11	23.05	23	23.05	23.10	-12	33,171	-0.04%
2021/08/04	66.1	23.04	90	23.05	23.00	-23.9	35,359	-0.07%
2021/08/03	1	23.00	1	22.95	23.05	0	36,865	0.00%
2021/08/02	2	22.98	38	22.95	23.10	-36	38,154	-0.09%
2021/07/30	0	0.00	9	22.87	22.85	-9	38,287	-0.02%
2021/07/29	16.1	22.74	0	0.00	22.80	16.1	38,669	0.04%
2021/07/28	6	22.65	0	0.00	22.75	6	39,014	0.02%
2021/07/27	6	22.85	5	22.89	22.85	1	39,561	0.00%
2021/07/26	8	22.94	11	23.00	22.90	-3	40,148	-0.01%
2021/07/23	4.1	22.95	8	22.96	23.00	-3.9	40,400	-0.01%
2021/07/22	0.1	22.75	4	22.85	22.85	-3.9	40,669	-0.01%
2021/07/21	13.4	22.60	5	22.60	22.70	8.4	41,004	0.02%
2021/07/20	22	22.70	2	22.75	22.65	20	41,527	0.05%
2021/07/19	273	22.98	4.2	22.98	23.00	268.8	41,459	0.65%	大買/鉅額交易
2021/07/16	21	22.93	11.1	22.99	23.05	9.9	41,699	0.02%
2021/07/15	4.1	22.69	1	22.70	22.75	3.1	41,161	0.01%
2021/07/14	3	22.65	1.2	22.69	22.70	1.8	41,478	0.00%
2021/07/13	0	0.00	2	22.70	22.70	-2	42,089	0.00%
2021/07/12	19	22.75	3	22.87	22.65	16	41,905	0.04%
2021/07/09	13.4	22.61	0	0.00	22.70	13.4	41,888	0.03%
2021/07/08	2	22.85	15.9	22.85	22.85	-13.9	41,757	-0.03%
2021/07/07	5	22.50	0	0.00	22.65	5	41,843	0.01%
2021/07/06	0	0.00	6	22.55	22.60	-6	41,746	-0.01%
2021/07/05	1	22.50	0	0.00	22.50	1	41,750	0.00%
2021/07/02	2.2	22.50	1	22.50	22.40	1.2	41,755	0.00%
2021/07/01	3	22.57	1	22.55	22.55	2	41,913	0.00%
2021/06/30	1.1	22.60	3	22.65	22.70	-1.9	41,894	0.00%
2021/06/29	7.3	22.48	0	0.00	22.60	7.3	41,824	0.02%
2021/06/28	3	22.70	0	0.00	22.65	3	42,026	0.01%
2021/06/25	0	0.00	2	22.70	22.75	-2	42,487	0.00%
2021/06/24	0	0.00	0.3	22.50	22.55	-0.3	42,451	0.00%
2021/06/23	0	0.00	2	22.50	22.55	-2	42,846	0.00%
2021/06/22	1	22.25	3	22.30	22.30	-2	43,399	0.00%
2021/06/21	6.1	22.06	15	22.09	22.25	-8.9	43,413	-0.02%
2021/06/18	5	22.15	0	0.00	22.15	5	43,304	0.01%
2021/06/17	6.5	22.18	2	22.30	22.30	4.5	42,894	0.01%
2021/06/16	4.1	22.28	4	22.25	22.40	0.1	43,429	0.00%
2021/06/15	3	22.37	0	0.00	22.40	3	43,528	0.01%
2021/06/11	2	22.50	0	0.00	22.50	2	44,044	0.00%
2021/06/10	0.3	22.45	0.5	22.50	22.50	-0.2	44,798	0.00%
2021/06/09	1	22.35	4	22.35	22.45	-3	45,733	-0.01%
2021/06/07	7	22.46	1	22.55	22.55	6	47,083	0.01%
2021/06/04	11.1	22.57	6	22.75	22.75	5.1	47,616	0.01%
2021/06/03	9	22.88	3	22.85	22.90	6	48,813	0.01%
2021/06/02	0.2	22.92	2	22.95	22.95	-1.9	49,204	0.00%
2021/06/01	1	22.95	0	0.00	23.00	1	49,151	0.00%
2021/05/31	0.2	23.00	0	0.00	23.05	0.2	49,478	0.00%
2021/05/28	0	0.00	15	22.97	23.00	-15	49,540	-0.03%
2021/05/27	19.9	22.48	3.1	22.50	22.40	16.8	49,248	0.03%
2021/05/26	1	22.90	7	22.95	23.00	-6.1	49,174	-0.01%
2021/05/25	0.1	22.85	15	23.08	22.85	-14.9	49,644	-0.03%
2021/05/24	6	22.22	0	0.00	22.50	6	49,453	0.01%
2021/05/21	2	22.40	17	22.69	22.60	-15	49,918	-0.03%
2021/05/20	0	0.00	12.4	22.31	22.30	-12.4	49,372	-0.03%
2021/05/19	11	22.30	1.2	22.47	22.25	9.8	49,423	0.02%
2021/05/18	22.2	22.38	43	22.22	22.50	-20.8	50,016	-0.04%
2021/05/17	10.5	21.35	43	21.34	21.55	-32.5	50,600	-0.06%
2021/05/14	21	22.19	26	22.00	22.00	-5	49,939	-0.01%
2021/05/13	8	22.07	5	22.04	22.05	3	49,359	0.01%
2021/05/12	75	22.30	60	22.30	22.35	15	48,528	0.03%
2021/05/11	21	23.75	12.2	23.75	23.65	8.8	46,106	0.02%
2021/05/10	176.1	23.29	36	23.52	23.95	140.1	44,550	0.31%	大買/鉅額交易
2021/05/07	10	23.10	3	23.10	23.10	7	43,845	0.02%
2021/05/06	10.8	22.62	27	22.90	23.00	-16.2	43,925	-0.04%
2021/05/05	2	22.25	9	22.55	22.50	-7	43,415	-0.02%
2021/05/04	176.1	22.73	19	22.37	22.35	157.1	43,236	0.36%	大買/鉅額交易
2021/05/03	167.2	22.58	34.9	22.66	22.75	132.3	42,924	0.31%	大買/鉅額交易
2021/04/29	38.2	22.92	6.1	22.95	22.80	32.1	42,522	0.08%
2021/04/28	5	23.20	8	23.20	23.25	-3	42,261	-0.01%
2021/04/27	33	23.12	5	23.12	23.15	28	42,522	0.07%
2021/04/26	25	23.08	17	23.05	23.10	8	42,262	0.02%
2021/04/23	2.6	22.75	91	22.78	22.80	-88.4	41,851	-0.21%
2021/04/22	7.2	22.82	0	0.00	22.90	7.2	41,835	0.02%
2021/04/21	1	22.85	1	22.90	22.90	0	41,544	0.00%
2021/04/20	4.2	22.84	5	22.91	22.90	-0.8	41,334	0.00%
2021/04/19	4.2	22.68	92	22.42	22.80	-87.8	40,921	-0.21%
2021/04/16	7.1	22.21	22	22.22	22.25	-14.9	40,432	-0.04%
2021/04/15	88	22.19	3.1	22.18	22.25	84.9	41,015	0.21%
2021/04/14	2	21.98	4	22.15	22.10	-2	41,089	0.00%
2021/04/13	0	0.00	4	22.10	22.10	-4	41,035	-0.01%
2021/04/12	1	21.90	9	21.89	21.90	-8	40,770	-0.02%
2021/04/09	26.9	21.63	0	0.00	21.60	26.9	40,814	0.07%
2021/04/08	9	21.83	0.8	21.83	21.80	8.2	40,811	0.02%
2021/04/07	3	21.95	0	0.00	22.00	3	41,304	0.01%
2021/04/06	2.1	21.83	0	0.00	21.95	2.1	41,296	0.01%
2021/04/01	17.9	21.87	4.8	21.86	21.85	13.1	41,300	0.03%
2021/03/31	10	22.03	10	22.08	22.10	0	41,073	0.00%
2021/03/30	1	22.00	8	21.98	22.00	-7	40,744	-0.02%
2021/03/29	10.6	21.91	2	21.90	22.00	8.6	40,197	0.02%
2021/03/26	0	0.00	27	21.84	21.90	-27	39,885	-0.07%
2021/03/25	5	21.82	73	21.70	21.80	-68	39,408	-0.17%
2021/03/24	1	21.55	1	21.50	21.50	0	38,917	0.00%
2021/03/23	0	0.00	7	21.44	21.40	-7	38,863	-0.02%
2021/03/22	4	21.15	12	21.32	21.35	-8	38,694	-0.02%
2021/03/19	4	21.29	35.7	21.36	21.30	-31.7	38,735	-0.08%
2021/03/17	2	21.60	0	0.00	21.60	2	38,085	0.01%
2021/03/16	0	0.00	88	21.75	21.80	-88	37,645	-0.23%
2021/03/15	4	21.80	46.3	21.64	21.75	-42.3	37,129	-0.11%
2021/03/12	6	21.21	14	21.29	21.35	-8	36,563	-0.02%
2021/03/11	4	21.10	38.2	21.36	21.10	-34.2	36,121	-0.09%
2021/03/10	7.3	21.12	11	21.17	21.20	-3.7	35,463	-0.01%
2021/03/09	28	21.10	30.3	21.04	21.10	-2.3	34,914	-0.01%
2021/03/08	3.5	20.57	4	20.60	20.60	-0.5	33,545	0.00%
2021/03/05	1.6	20.17	0	0.00	20.30	1.6	33,395	0.00%
2021/03/04	2	20.20	1	20.40	20.35	1	34,399	0.00%
2021/03/02	6	20.29	30.1	20.34	20.20	-24.1	33,925	-0.07%
2021/02/26	38.1	20.31	4.2	20.54	20.00	33.9	33,617	0.10%
2021/02/25	92	20.72	36	20.88	20.90	56	32,253	0.17%
2021/02/24	87	20.87	35	20.78	20.75	52	31,830	0.16%
2021/02/23	7	20.46	11	20.58	20.70	-4	31,373	-0.01%
2021/02/22	2.5	20.35	8	20.31	20.40	-5.5	30,959	-0.02%
2021/02/19	20	20.15	38	20.13	20.20	-18	31,135	-0.06%
2021/02/18	1.5	20.03	34.2	20.05	20.00	-32.7	31,137	-0.11%
2021/02/17	7	19.81	15	19.78	19.90	-8	30,944	-0.03%
2021/02/05	1.9	19.37	2	19.40	19.40	-0.1	30,141	0.00%
2021/02/03	2	19.20	0	0.00	19.25	2	32,051	0.01%
2021/02/02	0	0.00	2	19.25	19.25	-2	33,079	-0.01%
2021/02/01	0	0.00	3	19.18	19.15	-3	33,410	-0.01%
2021/01/29	31.5	19.08	17	19.14	19.00	14.5	33,638	0.04%
2021/01/28	6.1	19.15	2	19.20	19.20	4.1	32,977	0.01%
2021/01/27	1	19.45	1	19.50	19.40	0	32,563	0.00%
2021/01/26	2	19.35	0	0.00	19.30	2	32,430	0.01%
2021/01/25	3	19.60	4	19.40	19.60	-1	32,270	0.00%
2021/01/22	2	19.20	8.1	19.20	19.20	-6.1	32,136	-0.02%
2021/01/21	1.2	19.35	5.1	19.34	19.25	-3.9	32,122	-0.01%
2021/01/20	5.3	19.32	2.2	19.22	19.20	3.1	32,124	0.01%
2021/01/19	1	19.65	12	19.65	19.65	-11	31,687	-0.03%
2021/01/18	2	19.63	19	19.59	19.70	-17	31,544	-0.05%
2021/01/15	0	0.00	67	19.82	19.70	-67	31,287	-0.21%
2021/01/14	14	19.76	70	19.90	19.85	-56	31,330	-0.18%
2021/01/13	3	19.77	18	19.80	19.85	-15	31,188	-0.05%
2021/01/12	8	19.82	2	19.75	19.70	6	31,252	0.02%
2021/01/11	4	19.93	11	19.95	19.95	-7	31,210	-0.02%
2021/01/08	10	19.87	54.1	19.89	20.00	-44.1	31,051	-0.14%
2021/01/07	20.9	19.75	34	19.75	19.80	-13.1	30,622	-0.04%
2021/01/06	1	19.50	1.4	19.56	19.55	-0.4	30,449	0.00%
2021/01/05	2	19.65	27	19.66	19.60	-25	30,558	-0.08%
2021/01/04	3	19.57	0	0.00	19.55	3	30,587	0.01%
2020/12/31	0	0.00	13	19.65	19.70	-13	30,360	-0.04%
2020/12/30	7.9	19.48	20	19.63	19.75	-12.1	30,292	-0.04%
2020/12/29	7.2	19.24	0	0.00	19.25	7.2	29,755	0.02%
2020/12/28	5	19.24	4	19.20	19.20	1	29,784	0.00%
2020/12/25	0	0.00	1	19.20	19.30	-1	29,938	0.00%
2020/12/24	5	19.20	5	19.30	19.25	0	30,275	0.00%
2020/12/23	5	19.20	0	0.00	19.20	5	30,566	0.02%
2020/12/22	7.1	19.34	0	0.00	19.30	7.1	31,699	0.02%
2020/12/21	6	19.30	10	19.26	19.40	-4	32,751	-0.01%
2020/12/18	0	0.00	1	19.35	19.30	-1	33,394	0.00%
2020/12/17	3	19.42	0	0.00	19.35	3	33,833	0.01%
2020/12/16	6	19.45	10	19.37	19.55	-4	33,934	-0.01%
2020/12/15	1.5	19.27	5	19.25	19.30	-3.5	34,296	-0.01%
2020/12/14	5	19.40	0	0.00	19.40	5	34,281	0.01%
2020/12/11	0	0.00	43	19.44	19.55	-43	34,187	-0.13%
2020/12/10	10	19.25	2	19.30	19.30	8	33,886	0.02%
2020/12/09	8	19.21	17	19.20	19.20	-9	33,802	-0.03%
2020/12/08	38	19.22	14.7	19.30	19.35	23.3	33,789	0.07%
2020/12/07	4	19.50	2	19.55	19.55	2	33,476	0.01%
2020/12/04	7	19.54	14	19.55	19.60	-7	33,511	-0.02%
2020/12/03	6	19.35	0	0.00	19.50	6	33,453	0.02%
2020/12/02	2	19.40	2	19.33	19.50	0	33,587	0.00%
2020/12/01	13.2	19.30	2.1	19.35	19.40	11.1	33,717	0.03%
2020/11/30	21	19.45	1	19.55	19.15	20	33,781	0.06%
2020/11/27	1	19.60	2	19.73	19.75	-1	33,163	0.00%
2020/11/26	8	19.62	0.1	19.70	19.70	7.9	33,399	0.02%
2020/11/25	3.9	19.69	0.1	19.70	19.70	3.8	33,775	0.01%
2020/11/24	8	19.55	2.1	19.55	19.55	5.9	33,792	0.02%
2020/11/23	5.1	19.68	1	19.60	19.65	4.1	33,947	0.01%
2020/11/20	3.6	19.52	5	19.50	19.55	-1.4	33,918	0.00%
2020/11/19	7.1	19.76	2	19.90	19.60	5.1	33,983	0.02%
2020/11/18	1.5	19.90	85	19.92	20.00	-83.5	33,763	-0.25%
2020/11/17	4	19.80	115	19.81	19.90	-111	33,440	-0.33%	大賣/鉅額交易
2020/11/16	77	19.71	26	19.72	19.85	51	33,694	0.15%
2020/11/13	9	19.47	15	19.57	19.60	-6	33,186	-0.02%
2020/11/12	103	19.55	11	19.65	19.60	92	33,088	0.28%	大買/
2020/11/11	4	19.50	93.5	19.52	19.80	-89.5	32,671	-0.27%
2020/11/10	4	19.10	42	19.17	19.10	-38	31,294	-0.12%
2020/11/09	11	18.68	17	18.81	18.65	-6	30,155	-0.02%
2020/11/06	1	18.30	50	18.38	18.65	-49	29,811	-0.16%
2020/11/05	12	18.30	1	18.35	18.30	11	29,735	0.04%
2020/11/04	0.1	18.30	0	0.00	18.20	0.1	29,954	0.00%
2020/11/03	10	18.20	0	0.00	18.25	10	30,115	0.03%
2020/11/02	1	18.10	2	18.10	18.15	-1	30,207	0.00%
2020/10/30	6	17.98	20	18.05	18.05	-14	30,224	-0.05%
2020/10/29	6	18.00	0	0.00	17.95	6	29,932	0.02%
2020/10/28	5.7	18.07	7	18.15	18.15	-1.3	29,950	0.00%
2020/10/27	1	18.25	0	0.00	18.15	1	30,132	0.00%
2020/10/26	4	18.25	7.9	18.34	18.35	-3.9	30,153	-0.01%
2020/10/23	1	18.20	2.3	18.16	18.25	-1.3	30,252	0.00%
2020/10/22	0.1	18.25	0	0.00	18.25	0.1	30,656	0.00%
2020/10/21	0	0.00	2	18.05	18.00	-2	30,911	-0.01%
2020/10/20	2	17.95	2	18.00	18.00	0	31,106	0.00%
2020/10/19	0	0.00	2	18.05	18.00	-2	31,061	-0.01%
2020/10/16	6	17.93	0	0.00	17.90	6	31,649	0.02%
2020/10/15	9.3	18.00	0	0.00	17.95	9.3	31,935	0.03%
2020/10/14	11	18.02	5.4	18.10	18.10	5.6	31,724	0.02%
2020/10/13	40	18.00	0	0.00	18.05	40	31,850	0.13%
2020/10/12	27	18.19	61	18.25	18.15	-34	32,076	-0.11%
2020/10/08	4	18.34	2	18.30	18.35	2	32,502	0.01%
2020/10/07	2	18.30	0	0.00	18.25	2	33,018	0.01%
2020/10/06	0	0.00	10	18.40	18.45	-10	33,938	-0.03%
2020/10/05	78	18.35	22	18.44	18.15	56	35,125	0.16%
2020/09/30	5	18.35	13	18.38	18.40	-8	35,708	-0.02%
2020/09/29	0	0.00	8	18.26	18.30	-8	35,989	-0.02%
2020/09/28	5	17.85	15	17.93	18.05	-10	36,307	-0.03%
2020/09/25	28	17.62	12	17.76	17.60	16	36,580	0.04%
2020/09/24	55	17.74	5	17.85	17.60	50	35,900	0.14%
2020/09/23	37.2	18.05	3	18.05	18.00	34.2	35,340	0.10%
2020/09/22	26	18.26	5	18.20	18.20	21	34,880	0.06%
2020/09/21	24	18.52	5	18.65	18.50	19	34,369	0.06%
2020/09/18	20	18.71	1	18.70	18.60	19	34,323	0.06%
2020/09/17	20	18.74	1	18.75	18.70	19	34,037	0.06%
2020/09/16	10	18.85	0	0.00	18.85	10	33,942	0.03%
2020/09/15	4	18.75	6	18.80	18.90	-2	33,992	-0.01%
2020/09/14	12	18.80	0	0.00	18.80	12	34,829	0.03%
2020/09/11	3	18.77	3.1	18.71	18.85	-0.1	34,980	0.00%
2020/09/10	13	18.80	28	18.85	18.90	-15	35,114	-0.04%
2020/09/09	15	18.85	9	18.80	18.80	6	35,318	0.02%
2020/09/08	3	18.82	5	18.85	18.90	-2	35,508	-0.01%
2020/09/07	26	18.81	14	18.90	18.85	12	35,874	0.03%
2020/09/04	11	18.68	3	18.75	18.80	8	36,107	0.02%
2020/09/03	25	18.79	32	18.83	18.85	-7	35,911	-0.02%
2020/09/02	40	18.75	0	0.00	18.70	40	35,754	0.11%
2020/09/01	19	18.87	0	0.00	18.90	19	35,252	0.05%
2020/08/31	8	19.01	1	19.00	18.95	7	34,963	0.02%
2020/08/28	9	19.00	7	19.04	19.00	2	34,821	0.01%
2020/08/27	16	19.04	0	0.00	19.00	16	35,174	0.05%
2020/08/26	4	19.09	0	0.00	19.20	4	35,208	0.01%
2020/08/25	20	19.07	0	0.00	19.10	20	35,375	0.06%
2020/08/24	10	19.06	0	0.00	19.05	10	37,240	0.03%
2020/08/21	3	19.13	0	0.00	19.20	3	37,597	0.01%
2020/08/20	39.1	19.05	0	0.00	19.00	39.1	37,561	0.10%
2020/08/19	2	19.43	3.7	19.49	19.40	-1.7	36,998	0.00%
2020/08/18	1.1	19.46	20.1	19.41	19.40	-19	36,721	-0.05%
2020/08/17	0	0.00	13	19.54	19.50	-13	36,793	-0.04%
2020/08/14	8.2	19.36	0	0.00	19.35	8.2	36,930	0.02%
2020/08/13	1	19.45	1	19.40	19.50	0	37,035	0.00%
2020/08/12	1.1	19.41	1	19.45	19.40	0.1	37,303	0.00%
2020/08/10	7	19.40	0.2	19.50	19.40	6.8	37,497	0.02%
2020/08/07	7	19.35	0	0.00	19.35	7	37,567	0.02%
2020/08/06	3.1	19.35	0	0.00	19.40	3.1	37,582	0.01%
2020/08/05	27	19.34	0	0.00	19.30	27	38,122	0.07%
2020/08/04	5	19.38	0	0.00	19.35	5	38,283	0.01%
2020/08/03	6	19.31	0	0.00	19.30	6	38,321	0.02%
2020/07/31	3	19.48	0	0.00	19.40	3	38,313	0.01%
2020/07/30	19	19.51	1	19.50	19.65	18	38,215	0.05%
2020/07/29	3	19.55	21	19.62	19.50	-18	38,150	-0.05%
2020/07/28	25	19.30	7	19.34	19.35	18	38,620	0.05%
2020/07/27	16	19.46	5.2	19.35	19.35	10.8	39,135	0.03%
2020/07/24	39	19.57	5	19.60	19.50	34	39,242	0.09%
2020/07/23	1	19.65	0	0.00	19.75	1	39,366	0.00%
2020/07/22	18	19.75	3	19.80	19.80	15	39,850	0.04%
2020/07/21	21.3	19.82	0	0.00	19.80	21.3	39,576	0.05%
2020/07/20	11	19.85	3	19.87	19.85	8	39,607	0.02%
2020/07/17	45	19.85	10	19.80	19.90	35	40,237	0.09%
2020/07/16	25	19.83	0	0.00	19.85	25	40,922	0.06%
2020/07/15	44.9	19.94	2	19.90	19.90	42.9	40,646	0.11%
2020/07/14	45	19.97	104	20.00	19.95	-59	40,486	-0.15%	大賣/
2020/07/13	4	20.06	7	20.11	20.10	-3	40,670	-0.01%
2020/07/10	54	20.89	3	20.87	20.90	51	40,629	0.13%
2020/07/09	0	0.00	17	21.19	21.15	-17	40,292	-0.04%
2020/07/08	23	21.10	3	21.17	21.15	20	40,156	0.05%
2020/07/07	3	21.00	2	21.20	21.20	1	40,241	0.00%
2020/07/06	9	21.02	33	20.99	21.05	-24	40,072	-0.06%
2020/07/03	25	20.75	132	20.65	20.80	-107	39,932	-0.27%	大賣/鉅額交易
2020/07/02	21	20.50	3.2	20.50	20.50	17.8	39,906	0.04%
2020/07/01	1	20.50	2	20.45	20.50	-1	40,075	0.00%
2020/06/30	13	20.36	12.2	20.38	20.35	0.8	40,199	0.00%
2020/06/29	7	20.24	2.8	20.23	20.25	4.2	40,755	0.01%
2020/06/24	125	20.30	1	20.30	20.25	124	41,200	0.30%	大買/鉅額交易
2020/06/23	4	20.19	0	0.00	20.40	4	41,993	0.01%
2020/06/22	0	0.00	3	20.15	20.30	-3	42,669	-0.01%
2020/06/19	21	20.17	0	0.00	20.10	21	43,720	0.05%
2020/06/16	9	20.27	0	0.00	20.35	9	46,903	0.02%
2020/06/15	7	20.25	8	20.19	20.10	-1	48,350	0.00%
2020/06/12	18	20.20	5	20.23	20.20	13	49,216	0.03%
2020/06/11	12	20.96	1	20.65	20.65	11	50,336	0.02%
2020/06/10	13	21.05	0	0.00	21.10	13	51,195	0.03%
2020/06/09	5	20.95	6.1	20.99	21.05	-1.1	53,643	0.00%
2020/06/08	5	20.90	8	20.97	21.00	-3	54,674	-0.01%
2020/06/05	0	0.00	12	20.80	20.80	-12	55,643	-0.02%
2020/06/03	0	0.00	14	20.66	20.75	-14	57,457	-0.02%
2020/06/02	0	0.00	42.5	20.21	20.30	-42.5	57,439	-0.07%
2020/06/01	0	0.00	34	20.07	20.05	-34	57,450	-0.06%
2020/05/29	17.9	19.72	0	20.00	19.95	17.9	57,494	0.03%
2020/05/28	20	19.93	2	19.90	19.85	18	55,907	0.03%
2020/05/27	5	20.05	1	20.10	20.10	4	56,210	0.01%
2020/05/26	0.4	19.95	140	19.91	19.95	-139.6	56,541	-0.25%	大賣/鉅額交易
2020/05/25	1.2	19.67	0	0.00	19.75	1.2	56,691	0.00%
2020/05/22	127	19.56	0	0.00	19.55	127	56,938	0.22%	大買/鉅額交易
2020/05/21	11	19.85	4	19.88	19.80	7	56,923	0.01%
2020/05/20	11	19.80	115	19.80	19.85	-104	56,828	-0.18%	大賣/鉅額交易
2020/05/19	0	0.00	2	19.83	19.85	-2	57,037	0.00%
2020/05/18	2	19.60	0	0.00	19.50	2	57,028	0.00%
2020/05/15	16	19.67	10	19.70	19.60	6	57,006	0.01%
2020/05/14	19	19.55	0	0.00	19.55	19	57,148	0.03%
2020/05/13	7	19.63	0	0.00	19.80	7	56,821	0.01%
2020/05/12	138	19.56	0	0.00	19.65	138	56,806	0.24%	大買/鉅額交易
2020/05/11	0	0.00	26	20.02	20.00	-26	56,510	-0.05%
2020/05/08	1	19.90	4	19.86	19.80	-3	56,336	-0.01%
2020/05/07	4	19.68	2	19.60	19.70	2	56,494	0.00%
2020/05/06	2	19.58	0	0.00	19.55	2	56,584	0.00%
2020/05/05	8	19.63	10	19.60	19.65	-2	56,507	0.00%
2020/05/04	9.2	19.43	16	19.41	19.50	-6.9	56,571	-0.01%
2020/04/30	10	20.05	36	20.11	20.00	-26	56,460	-0.05%
2020/04/29	102	19.80	146	19.86	19.70	-44	56,001	-0.08%	大買/大賣/
2020/04/28	16	19.36	11	19.40	19.50	5	56,031	0.01%
2020/04/27	16	19.04	30.1	19.15	19.05	-14.1	57,103	-0.02%
2020/04/24	5	18.65	14	18.69	18.60	-9	56,791	-0.02%
2020/04/23	7.1	18.52	3	18.68	18.55	4.1	56,445	0.01%
2020/04/22	29	18.47	1	18.45	18.50	28	56,084	0.05%
2020/04/21	158	18.77	5	18.80	18.70	153	55,653	0.27%	大買/鉅額交易
2020/04/20	17	19.37	10	19.45	19.30	7	54,957	0.01%
2020/04/17	14	19.63	18	19.82	19.60	-4	54,808	-0.01%
2020/04/16	44	19.52	36	19.45	19.50	8	54,484	0.01%
2020/04/15	43	19.99	10	20.05	19.90	33	53,928	0.06%
2020/04/14	22	19.61	11	19.24	19.65	11	53,168	0.02%
2020/04/13	9	18.86	11	18.78	18.80	-2	52,397	0.00%
2020/04/10	42	18.56	13	18.61	18.65	29	51,908	0.06%
2020/04/09	9	18.02	1	18.05	18.05	8	51,292	0.02%
2020/04/08	7.1	17.97	1	18.00	17.95	6.1	50,814	0.01%
2020/04/07	9	17.92	0	0.00	17.90	9	50,406	0.02%
2020/04/06	13	17.63	11.9	17.80	17.85	1.1	50,107	0.00%
2020/04/01	13.2	17.80	22	17.75	17.75	-8.9	49,449	-0.02%
2020/03/31	13	18.01	1	17.90	17.90	12	49,090	0.02%
2020/03/30	1	17.50	10	18.10	17.90	-9	48,326	-0.02%
2020/03/27	6	17.73	9	17.79	17.90	-3	47,734	-0.01%
2020/03/26	32	17.31	1	17.55	17.30	31	46,872	0.07%
2020/03/25	11	17.45	23	17.53	17.50	-12	46,742	-0.03%
2020/03/24	24	16.79	1	16.65	16.60	23	45,846	0.05%
2020/03/23	52	16.32	2	16.25	16.15	50	45,074	0.11%
2020/03/20	20	16.99	4	17.20	17.10	16	43,907	0.04%
2020/03/19	22	16.74	6	16.88	16.30	16	42,276	0.04%
2020/03/18	25	18.05	1	18.05	17.95	24	41,243	0.06%
2020/03/17	16	18.44	0	0.00	18.35	16	40,340	0.04%
2020/03/16	6	19.23	7	19.09	19.05	-1	38,936	0.00%
2020/03/13	50	19.03	4	19.35	19.65	46	37,786	0.12%
2020/03/12	51	20.53	20	20.60	20.50	31	35,232	0.09%
2020/03/11	8	21.39	11	21.37	21.35	-3	34,135	-0.01%
2020/03/10	59	21.55	1	21.60	21.55	58	33,181	0.17%
2020/03/09	73	21.83	12	21.83	21.80	61	32,323	0.19%
2020/03/06	11	22.47	0	0.00	22.40	11	31,317	0.04%
2020/03/05	12.6	22.63	43.2	22.67	22.85	-30.6	31,030	-0.10%
2020/03/04	0	0.00	3	22.48	22.55	-3	30,859	-0.01%
2020/03/03	0	0.00	2	22.60	22.55	-2	30,623	-0.01%
2020/03/02	69.1	22.24	10.5	22.35	22.25	58.6	30,120	0.19%
2020/02/27	12	22.61	15	22.68	22.70	-3	30,315	-0.01%
2020/02/26	4	22.60	10	22.65	22.80	-6	29,971	-0.02%
2020/02/25	22	22.70	0.4	22.85	22.80	21.6	29,697	0.07%
2020/02/24	17	22.93	5	22.91	22.85	12	29,878	0.04%
2020/02/21	12	23.37	22	23.38	23.20	-10	29,917	-0.03%
2020/02/20	1	23.40	20	23.36	23.45	-19	29,837	-0.06%
2020/02/19	1.9	23.22	8	23.19	23.30	-6.1	29,646	-0.02%
2020/02/18	15	23.05	7	23.05	23.10	8	29,619	0.03%
2020/02/17	16	22.88	7.4	22.89	22.95	8.6	29,671	0.03%
2020/02/14	0	0.00	1	22.80	22.80	-1	30,157	0.00%
2020/02/13	0	0.00	6	22.78	22.80	-6	30,859	-0.02%
2020/02/12	1.5	22.62	6	22.75	22.65	-4.5	31,125	-0.01%
2020/02/11	0	0.00	1	22.55	22.55	-1	31,005	0.00%
2020/02/10	0	0.00	74	22.37	22.50	-74	31,077	-0.24%
2020/02/07	1.2	22.42	0	0.00	22.50	1.2	31,568	0.00%
2020/02/06	5	22.40	2	22.40	22.50	3	31,453	0.01%
2020/02/05	2	22.20	15	22.35	22.40	-13	31,694	-0.04%
2020/02/04	2	22.15	3	22.25	22.30	-1	31,443	0.00%
2020/02/03	14	21.74	0	0.00	21.95	14	31,371	0.04%
2020/01/31	16	22.19	4	22.03	22.05	12	31,208	0.04%
2020/01/30	12	22.13	53.5	22.07	22.00	-41.5	30,750	-0.13%
2020/01/20	20	22.70	4	22.74	22.90	16	29,385	0.05%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/16	9	22.54	0	0.00	22.60	9	29,356	0.03%
2020/01/15	56	22.73	2.3	22.70	22.70	53.7	29,348	0.18%
2020/01/14	1	22.45	9	22.51	22.60	-8	29,269	-0.03%
2020/01/13	9.9	22.31	11.3	22.40	22.50	-1.4	28,942	0.00%
2020/01/10	9	22.28	0	0.00	22.25	9	29,085	0.03%
2020/01/09	3	22.23	4	22.30	22.30	-1	29,229	0.00%
2020/01/08	2	22.18	0	0.00	22.25	2	29,318	0.01%
2020/01/07	0	0.00	11.6	22.39	22.35	-11.6	29,051	-0.04%
2020/01/06	8.1	22.25	1	22.20	22.25	7.1	29,172	0.02%
2020/01/03	7	22.39	0	0.00	22.45	7	28,991	0.02%
2020/01/02	5.1	22.30	0	0.00	22.35	5.1	29,062	0.02%
2019/12/31	3	22.33	0	0.00	22.40	3	29,038	0.01%
2019/12/30	1	22.50	2	22.50	22.50	-1	28,926	0.00%
2019/12/27	0	0.00	4	22.46	22.50	-4	28,856	-0.01%
2019/12/25	0	0.00	4	22.40	22.45	-4	29,121	-0.01%
2019/12/24	4	22.45	0	0.00	22.45	4	29,229	0.01%
2019/12/23	0	0.00	5	22.50	22.50	-5	29,234	-0.02%
2019/12/20	2	22.40	6	22.48	22.40	-4	29,485	-0.01%
2019/12/19	0	0.00	0.2	22.35	22.40	-0.2	29,215	0.00%
2019/12/18	0	0.00	1	22.40	22.50	-1	29,240	0.00%
2019/12/17	1	22.30	115	22.30	22.40	-114	29,345	-0.39%	大賣/鉅額交易
2019/12/16	8	22.31	2	22.38	22.30	6	29,100	0.02%
2019/12/13	0	0.00	184	22.48	22.50	-184	29,132	-0.63%	大賣/鉅額交易
2019/12/12	3.5	22.14	23.8	22.20	22.15	-20.3	28,495	-0.07%
2019/12/11	0	0.00	11	22.05	22.10	-11	28,282	-0.04%
2019/12/10	1	21.90	3	21.92	21.95	-2	28,209	-0.01%
2019/12/09	4	21.75	1	21.75	21.85	3	28,218	0.01%
2019/12/06	0	0.00	13	21.75	21.90	-13	28,482	-0.05%
2019/12/04	1	21.65	0	0.00	21.85	1	28,342	0.00%
2019/12/03	7	21.71	0	0.00	21.75	7	28,292	0.02%
2019/12/02	9	21.79	7	21.75	21.85	2	28,151	0.01%
2019/11/29	14	21.85	0	0.00	21.85	14	28,072	0.05%
2019/11/28	8.6	22.03	0	0.00	21.95	8.6	27,767	0.03%
2019/11/27	0	0.00	2	22.25	22.25	-2	27,753	-0.01%
2019/11/26	1	22.15	38	22.22	22.10	-37	27,682	-0.13%
2019/11/25	5	21.91	2	22.00	21.90	3	26,609	0.01%
2019/11/21	6	22.00	3.2	21.95	22.00	2.8	26,777	0.01%
2019/11/20	3.5	22.26	1.1	22.19	22.15	2.4	26,305	0.01%
2019/11/19	0	0.00	200	22.15	22.25	-200	26,043	-0.77%	大賣/鉅額交易
2019/11/18	1	22.15	31	22.22	22.25	-30	26,049	-0.12%
2019/11/15	0.4	22.10	0	0.00	22.15	0.4	25,962	0.00%
2019/11/14	3	22.17	17	22.20	22.15	-14	25,865	-0.05%
2019/11/13	0	0.00	83	22.18	22.25	-83	25,955	-0.32%
2019/11/12	0	0.00	74.3	21.89	21.90	-74.3	25,256	-0.29%
2019/11/11	92	21.76	1.1	21.78	21.60	90.9	24,622	0.37%
2019/11/08	0	0.00	9	21.77	21.85	-9	24,477	-0.04%
2019/11/07	8	21.72	204.2	21.70	21.70	-196.2	24,669	-0.80%	大賣/鉅額交易
2019/11/06	1.8	21.70	54	21.67	21.75	-52.2	24,715	-0.21%
2019/11/05	10	21.45	3.6	21.45	21.50	6.4	24,262	0.03%
2019/11/04	11	21.45	65	21.40	21.45	-54	24,725	-0.22%
2019/11/01	0	0.00	0.2	21.20	21.25	-0.2	24,489	0.00%
2019/10/31	50	21.20	54	21.25	21.20	-4	24,908	-0.02%
2019/10/30	8	20.99	2	21.10	21.10	6	24,686	0.02%
2019/10/29	0	0.00	112	21.22	21.15	-112	25,036	-0.45%	大賣/鉅額交易
2019/10/28	0	0.00	40	21.10	21.10	-40	24,769	-0.16%
2019/10/25	12	21.00	1	21.05	21.05	11	24,723	0.04%
2019/10/24	0	0.00	52	21.10	21.15	-52	24,634	-0.21%
2019/10/23	7	20.90	0	0.00	21.00	7	24,501	0.03%
2019/10/22	0	0.00	2	21.00	21.10	-2	24,460	-0.01%
2019/10/21	5	20.90	64	21.00	21.00	-59	24,214	-0.24%
2019/10/18	4	20.96	0	0.00	20.90	4	24,260	0.02%
2019/10/17	1	21.00	18	21.15	21.15	-17	24,150	-0.07%
2019/10/16	6	20.90	34	21.00	20.95	-28	23,826	-0.12%
2019/10/15	0	0.00	1	20.90	20.90	-1	23,758	0.00%
2019/10/14	0	0.00	0	20.90	20.90	0	24,159	0.00%
2019/10/09	10	20.67	20	20.70	20.60	-10	24,663	-0.04%
2019/10/08	6	20.77	5	20.85	20.75	1	25,546	0.00%
2019/10/07	1	20.60	4	20.65	20.55	-3	25,902	-0.01%
2019/10/04	4	20.55	0	0.00	20.60	4	26,141	0.02%
2019/10/03	2	20.55	0	0.00	20.55	2	26,541	0.01%
2019/10/02	0	0.00	2	20.80	20.80	-2	26,747	-0.01%
2019/10/01	3.3	20.85	2	20.80	20.85	1.3	27,048	0.00%
2019/09/27	11	20.60	0	0.00	20.60	11	27,031	0.04%
2019/09/26	18	20.68	0	0.00	20.70	18	27,241	0.07%
2019/09/25	59	20.55	0	0.00	20.65	59	27,559	0.21%
2019/09/24	121	20.76	0	0.00	20.75	121	27,399	0.44%	大買/鉅額交易
2019/09/23	39	20.95	10	20.95	20.90	29	27,318	0.11%
2019/09/20	0	0.00	2	21.30	21.30	-2	27,456	-0.01%
2019/09/19	0	0.00	20	21.20	21.25	-20	27,069	-0.07%
2019/09/18	0	0.00	14	21.20	21.30	-14	27,226	-0.05%
2019/09/17	2	21.00	2	21.00	21.00	0	27,189	0.00%
2019/09/16	100.8	21.00	3	21.05	21.05	97.8	27,856	0.35%
2019/09/12	380	21.10	7	21.01	21.00	373	28,088	1.33%	大買/鉅額交易
2019/09/11	105	20.80	4	20.88	21.00	101	28,410	0.36%	大買/鉅額交易
2019/09/10	50	20.75	6	20.93	20.95	44	28,358	0.16%
2019/09/09	9	20.56	10	20.64	20.65	-1	28,256	0.00%
2019/09/05	10	20.45	1	20.55	20.45	9	28,606	0.03%
2019/09/04	1	20.30	0	0.00	20.35	1	28,798	0.00%
2019/09/03	3	20.23	0	0.00	20.20	3	28,999	0.01%
2019/08/30	1	20.35	1.4	20.32	20.35	-0.4	29,782	0.00%
2019/08/29	63	20.10	0	0.00	20.10	63	29,901	0.21%
2019/08/28	15	20.17	0	0.00	20.15	15	30,230	0.05%
2019/08/26	3	20.18	0	0.00	20.15	3	30,322	0.01%
2019/08/22	1	20.30	2.1	20.40	20.25	-1.1	30,712	0.00%
2019/08/21	1	20.40	0	0.00	20.30	1	31,456	0.00%
2019/08/20	0	0.00	1	20.50	20.60	-1	31,423	0.00%
2019/08/19	2	20.45	8	20.56	20.45	-6	31,432	-0.02%
2019/08/16	2	20.53	6.5	20.48	20.50	-4.5	31,486	-0.01%
2019/08/14	2	20.20	0	0.00	20.20	2	31,569	0.01%
2019/08/13	6	20.07	0	0.00	20.00	6	31,757	0.02%
2019/08/12	1.5	20.27	0.1	20.40	20.20	1.4	31,637	0.00%
2019/08/08	5	20.17	0	0.00	20.15	5	31,471	0.02%
2019/08/07	24.2	20.00	0	0.00	20.05	24.2	31,689	0.08%
2019/08/06	11	19.89	0	0.00	19.95	11	32,019	0.03%
2019/08/05	6	20.00	0	0.00	20.10	6	31,858	0.02%
2019/08/02	28	20.07	0	0.00	20.05	28	32,159	0.09%
2019/08/01	1	20.25	0	0.00	20.30	1	32,456	0.00%
2019/07/31	5	20.40	29	20.40	20.30	-24	32,839	-0.07%
2019/07/30	0	20.55	0	20.55	20.50	0	32,580	0.00%
2019/07/29	0	0.00	15	20.50	20.50	-15	33,121	-0.05%
2019/07/26	1	20.50	2	20.50	20.55	-1	33,997	0.00%
2019/07/24	24	20.45	0	0.00	20.45	24	35,354	0.07%
2019/07/23	11	20.55	0	0.00	20.50	11	35,852	0.03%
2019/07/22	6	20.50	0	0.00	20.55	6	35,969	0.02%
2019/07/19	21	20.60	1	20.60	20.50	20	35,993	0.06%
2019/07/17	3	20.52	10	20.55	20.60	-7	36,136	-0.02%
2019/07/16	14	20.51	9.1	20.50	20.55	4.9	36,056	0.01%
2019/07/15	15	20.65	0	0.00	20.65	15	35,686	0.04%
2019/07/12	14.4	21.72	53	21.65	21.60	-38.6	35,402	-0.11%
2019/07/11	2	21.78	27	21.80	21.75	-25	34,856	-0.07%
2019/07/10	1	21.75	0	0.00	21.75	1	34,509	0.00%
2019/07/09	0	21.70	10	21.70	21.70	-10	34,489	-0.03%
2019/07/08	1	21.70	3	21.73	21.70	-2	34,092	-0.01%
2019/07/05	0	0.00	45	21.66	21.70	-45	33,912	-0.13%
2019/07/04	0	0.00	3	21.60	21.55	-3	33,827	-0.01%
2019/07/03	0	0.00	6	21.48	21.50	-6	33,814	-0.02%
2019/06/27	1	21.35	20	21.38	21.45	-19	33,348	-0.06%
2019/06/26	0.7	21.20	10	21.20	21.20	-9.3	33,292	-0.03%
2019/06/25	0	0.00	1	21.20	21.10	-1	33,339	0.00%
2019/06/24	6	21.05	0.1	21.10	21.05	5.9	33,308	0.02%
2019/06/21	21.1	21.18	1.2	21.23	21.10	19.9	32,956	0.06%
2019/06/20	9	21.41	0	0.00	21.40	9	32,289	0.03%
2019/06/19	0	0.00	2	21.50	21.50	-2	32,024	-0.01%
2019/06/17	7	21.31	2	21.35	21.30	5	31,575	0.02%
2019/06/14	0	0.00	22	21.30	21.35	-22	31,601	-0.07%
2019/06/13	4	21.05	0	0.00	21.05	4	31,240	0.01%
2019/06/12	5	20.95	0	0.00	21.10	5	31,699	0.02%
2019/06/11	0	0.00	2	21.25	21.10	-2	31,415	-0.01%
2019/06/10	5	21.23	16	21.30	21.30	-11	31,246	-0.04%
2019/06/06	5.1	21.00	7	21.01	21.05	-1.9	30,905	-0.01%
2019/06/05	1.1	20.95	0	0.00	20.95	1.1	30,745	0.00%
2019/06/04	13	20.80	0	0.00	20.80	13	30,803	0.04%
2019/06/03	6	20.85	0	0.00	20.90	6	30,653	0.02%
2019/05/31	1.1	20.95	1	21.00	20.95	0.1	30,684	0.00%
2019/05/30	1	20.90	1	20.85	20.90	0	30,525	0.00%
2019/05/29	2	20.88	1	20.90	20.85	1	30,603	0.00%
2019/05/28	8	20.88	2	21.05	21.05	6	30,736	0.02%
2019/05/27	1	20.90	1	21.00	20.95	0	30,128	0.00%
2019/05/24	16	20.84	1	20.85	20.90	15	30,240	0.05%
2019/05/23	4	20.89	0	0.00	20.85	4	30,190	0.01%
2019/05/22	0	0.00	3	20.95	20.90	-3	30,039	-0.01%
2019/05/21	0	0.00	6	20.98	20.95	-6	30,045	-0.02%
2019/05/20	0	0.00	22	20.87	20.90	-22	29,570	-0.07%
2019/05/16	0	0.00	1	20.90	20.70	-1	29,265	0.00%
2019/05/15	32	20.85	0	0.00	20.80	32	29,001	0.11%
2019/05/14	0	0.00	2	21.00	21.05	-2	28,760	-0.01%
2019/05/13	0	0.00	2	21.05	21.05	-2	28,667	-0.01%
2019/05/10	6	21.15	14	21.18	21.20	-8	28,748	-0.03%
2019/05/09	6	21.02	5	21.00	20.85	1	28,522	0.00%
2019/05/08	28	21.17	0	0.00	21.10	28	28,103	0.10%
2019/05/07	2	21.50	6	21.64	21.45	-4	27,915	-0.01%
2019/05/06	48	21.39	7	21.36	21.45	41	28,031	0.15%
2019/05/03	5	21.76	42	21.71	21.85	-37	27,735	-0.13%
2019/05/02	1	21.55	16	21.49	21.50	-15	26,834	-0.06%
2019/04/30	4	21.10	2	21.05	21.15	2	26,317	0.01%
2019/04/29	18	20.85	91	20.79	20.90	-73	26,122	-0.28%
2019/04/26	7	20.46	0	0.00	20.45	7	26,110	0.03%
2019/04/25	8	20.57	10	20.59	20.60	-2	26,122	-0.01%
2019/04/23	1.5	20.38	0	0.00	20.45	1.5	26,286	0.01%
2019/04/22	3	20.47	8	20.44	20.45	-5	26,317	-0.02%
2019/04/19	2	20.25	6	20.35	20.40	-4	26,539	-0.02%
2019/04/18	32.1	20.26	0	0.00	20.20	32.1	26,699	0.12%
2019/04/17	48	20.40	0	0.00	20.35	48	26,558	0.18%
2019/04/16	1	20.55	0	0.00	20.45	1	26,322	0.00%
2019/04/15	26	20.45	0	0.00	20.40	26	26,435	0.10%
2019/04/12	3	20.58	1	20.75	20.55	2	26,754	0.01%
2019/04/11	1.3	20.58	4	20.70	20.70	-2.7	26,867	-0.01%
2019/04/10	4	20.58	1	20.60	20.55	3	26,937	0.01%
2019/04/09	0	0.00	52	20.69	20.75	-52	27,013	-0.19%
2019/04/08	42	20.43	0	0.00	20.55	42	26,910	0.16%
2019/04/02	0	0.00	26.6	20.35	20.40	-26.6	26,687	-0.10%
2019/04/01	61	20.35	13	20.41	20.30	48	26,739	0.18%
2019/03/29	28	20.40	1	20.40	20.45	27	26,136	0.10%
2019/03/28	0	0.00	30.8	20.40	20.40	-30.8	26,082	-0.12%
2019/03/27	30	20.48	0	0.00	20.40	30	26,159	0.11%
2019/03/26	3	20.62	1	20.65	20.65	2	26,032	0.01%
2019/03/25	12	20.64	0	0.00	20.60	12	26,246	0.05%
2019/03/22	10	20.95	1	20.95	20.90	9	26,262	0.03%
2019/03/21	1	20.90	3	20.97	21.00	-2	26,561	-0.01%
2019/03/20	2	20.80	5	20.96	20.90	-3	26,863	-0.01%
2019/03/18	3.1	20.75	0	0.00	20.85	3.1	27,481	0.01%
2019/03/15	5	20.65	4.4	20.83	20.65	0.6	27,712	0.00%
2019/03/14	0	0.00	1	20.55	20.55	-1	27,247	0.00%
2019/03/13	10	20.52	2	20.50	20.45	8	27,360	0.03%
2019/03/12	11	20.56	1	20.60	20.60	10	27,326	0.04%
2019/03/11	3	20.50	7	20.51	20.45	-4	27,366	-0.01%
2019/03/08	16	20.45	0	0.00	20.35	16	27,427	0.06%
2019/03/07	1.3	20.61	5.3	20.57	20.60	-4	27,577	-0.01%
2019/03/06	10	20.61	2	20.60	20.55	8	27,671	0.03%
2019/03/05	0	0.00	2	20.65	20.65	-2	27,714	-0.01%
2019/03/04	8	20.62	6	20.68	20.75	2	27,585	0.01%
2019/02/27	3	20.80	0	0.00	20.85	3	27,417	0.01%
2019/02/26	1	20.65	0	0.00	20.80	1	27,282	0.00%
2019/02/25	32	20.66	1	20.75	20.75	31	27,137	0.11%
2019/02/22	15	20.63	0	0.00	20.75	15	26,958	0.06%
2019/02/21	0	0.00	1	20.75	20.75	-1	26,919	0.00%
2019/02/20	5	20.50	10	20.52	20.55	-5	27,123	-0.02%
2019/02/18	0	0.00	0.2	20.55	20.45	-0.2	27,517	0.00%
2019/02/15	11	20.50	3	20.50	20.45	8	27,909	0.03%
2019/02/14	0	0.00	1	20.65	20.60	-1	28,469	0.00%
2019/02/13	2	20.60	0	0.00	20.60	2	28,526	0.01%
2019/02/12	3	20.47	0	0.00	20.55	3	28,385	0.01%
2019/02/11	4	20.51	1	20.60	20.45	3	27,998	0.01%
2019/01/30	0	0.00	6	20.67	20.70	-6	27,590	-0.02%
2019/01/29	5	20.51	1	20.50	20.55	4	27,382	0.01%
2019/01/28	0	0.00	10	20.69	20.70	-10	27,299	-0.04%
2019/01/25	1	20.55	4	20.61	20.60	-3	27,101	-0.01%
2019/01/24	0	0.00	0.4	20.40	20.40	-0.4	26,799	0.00%
2019/01/23	0	0.00	1	20.45	20.35	-1	27,098	0.00%
2019/01/22	0	0.00	14	20.41	20.50	-14	27,099	-0.05%
2019/01/21	2	20.18	5	20.15	20.25	-3	26,915	-0.01%
2019/01/18	3	19.95	0	0.00	19.95	3	27,051	0.01%
2019/01/17	2	19.98	1.3	20.01	20.00	0.7	27,425	0.00%
2019/01/16	2	19.95	1	20.20	20.05	1	28,259	0.00%
2019/01/15	1	20.15	4	20.16	20.15	-3	28,265	-0.01%
2019/01/14	2	19.98	6	20.16	20.10	-4	28,092	-0.01%
2019/01/11	7	20.10	0	0.00	20.10	7	28,288	0.02%
2019/01/10	4	20.10	0	0.00	20.20	4	28,063	0.01%
2019/01/09	3	20.17	3	20.18	20.25	0	27,976	0.00%
2019/01/08	4	19.93	0	0.00	19.95	4	27,952	0.01%
2019/01/07	0	0.00	9	20.07	20.10	-9	28,441	-0.03%
2019/01/04	40	19.74	0	0.00	19.80	40	29,344	0.14%
2019/01/02	4	19.90	20	19.85	19.90	-16	30,669	-0.05%
2018/12/28	2	20.00	10	20.05	20.20	-8	30,755	-0.03%
2018/12/27	3	20.00	0	0.00	19.95	3	30,893	0.01%
2018/12/26	0	0.00	12	19.82	19.80	-12	31,347	-0.04%
2018/12/25	4	19.74	0	0.00	19.75	4	31,571	0.01%
2018/12/24	8	19.86	5	19.85	19.85	3	31,770	0.01%
2018/12/22	3	19.92	0	0.00	19.95	3	31,824	0.01%
2018/12/21	24	19.94	3	19.92	19.90	21	32,371	0.06%
2018/12/20	12	19.97	0	0.00	19.95	12	32,619	0.04%
2018/12/19	3	20.05	0	0.00	20.15	3	32,555	0.01%
2018/12/18	6	20.05	0	0.00	20.00	6	32,766	0.02%
2018/12/17	6	20.28	0	0.00	20.20	6	33,529	0.02%
2018/12/14	1	20.20	2	20.45	20.45	-1	34,004	0.00%
2018/12/13	1	20.10	1	20.10	20.10	0	33,884	0.00%
2018/12/12	12	19.93	5	19.90	19.90	7	33,804	0.02%
2018/12/11	8	19.94	0	0.00	20.00	8	32,968	0.02%
2018/12/10	11	20.00	0	0.00	20.00	11	32,772	0.03%
2018/12/07	9	20.23	0	0.00	20.20	9	32,513	0.03%
2018/12/06	2	20.25	1	20.25	20.35	1	32,465	0.00%
2018/12/05	3	20.47	0	0.00	20.45	3	32,426	0.01%
2018/11/30	3	20.45	0	0.00	20.45	3	32,270	0.01%
2018/11/29	106	20.49	8	20.69	20.40	98	31,986	0.31%	大買/
2018/11/28	32	20.58	0	0.00	20.60	32	31,806	0.10%
2018/11/27	2	20.50	0	0.00	20.60	2	31,712	0.01%
2018/11/26	1	20.70	1	20.80	20.65	0	31,800	0.00%
2018/11/23	13	20.54	0	0.00	20.50	13	31,676	0.04%
2018/11/22	10	20.76	0	0.00	20.70	10	31,618	0.03%
2018/11/21	5	20.85	0	0.00	20.85	5	31,646	0.02%
2018/11/20	1	21.10	2	21.00	21.00	-1	31,556	0.00%
2018/11/19	6	21.00	7	21.21	21.35	-1	31,507	0.00%
2018/11/16	0	0.00	6	21.03	21.10	-6	31,257	-0.02%
2018/11/15	1.5	20.65	3	20.65	20.70	-1.5	30,961	0.00%
2018/11/14	11	20.72	6	20.70	20.70	5	30,812	0.02%
2018/11/13	6	20.73	2	21.00	20.90	4	30,538	0.01%
2018/11/09	4	21.00	2	21.15	21.15	2	30,503	0.01%
2018/11/08	0	0.00	3	21.13	21.20	-3	30,660	-0.01%
2018/11/07	0	0.00	2	21.00	21.00	-2	30,638	-0.01%
2018/11/06	2	20.65	0	0.00	20.75	2	31,190	0.01%
2018/11/05	7	20.54	2	20.75	20.75	5	31,357	0.02%
2018/11/02	0	0.00	2	20.80	20.80	-2	31,507	-0.01%
2018/11/01	2	20.35	25	20.45	20.35	-23	31,652	-0.07%
2018/10/31	8	20.16	3	20.53	20.65	5	32,056	0.02%
2018/10/30	4	19.93	3	20.00	19.95	1	31,843	0.00%
2018/10/29	2	19.80	0	0.00	19.80	2	32,258	0.01%
2018/10/26	2	20.00	10	19.90	19.90	-8	32,467	-0.02%
2018/10/25	14	19.95	0	0.00	19.90	14	32,549	0.04%
2018/10/24	6	20.45	0	0.00	20.40	6	32,425	0.02%
2018/10/16	11	21.10	0	0.00	21.15	11	32,242	0.03%
2018/10/15	2	21.30	0	0.00	21.20	2	32,038	0.01%
2018/10/12	9	20.92	0	0.00	21.70	9	31,832	0.03%
2018/10/11	34	21.29	44	21.61	21.15	-10	30,930	-0.03%
2018/10/09	2	22.60	4	22.79	22.75	-2	29,737	-0.01%
2018/10/08	2	22.50	1	22.55	22.55	1	29,411	0.00%
2018/10/05	1	22.55	3	22.72	22.70	-2	29,290	-0.01%
2018/10/04	0	0.00	2	22.93	22.95	-2	29,177	-0.01%
2018/10/02	3	22.50	0.2	22.60	22.60	2.8	29,147	0.01%
2018/10/01	1.4	22.83	1	22.85	22.95	0.4	29,637	0.00%
2018/09/27	0	0.00	4	22.73	23.00	-4	30,471	-0.01%
2018/09/26	0	0.00	10.1	22.45	22.40	-10.1	30,306	-0.03%
2018/09/25	0.2	22.50	2	22.50	22.60	-1.8	31,058	-0.01%
2018/09/21	0	0.00	72	22.30	22.45	-72	31,317	-0.23%
2018/09/20	1	22.00	17	22.11	22.15	-16	31,159	-0.05%
2018/09/19	0	0.00	10	21.80	21.80	-10	31,153	-0.03%
2018/09/18	0.7	21.55	10	21.50	21.55	-9.3	31,334	-0.03%
2018/09/14	2	21.25	0	0.00	21.40	2	31,735	0.01%
2018/09/12	7	21.16	0	0.00	21.20	7	31,995	0.02%
2018/09/11	0.3	21.45	0	0.00	21.45	0.3	32,145	0.00%
2018/09/10	0	0.00	15	21.22	21.30	-15	32,670	-0.05%
2018/09/07	3	21.10	0	0.00	21.15	3	33,066	0.01%
2018/09/05	3	21.35	0	0.00	21.20	3	33,573	0.01%
2018/09/04	1	21.35	0	0.00	21.55	1	33,601	0.00%
2018/09/03	8	21.32	0	0.00	21.35	8	33,598	0.02%
2018/08/31	10	21.25	0	0.00	21.60	10	33,693	0.03%
2018/08/30	4	21.31	10	21.30	21.35	-6	33,603	-0.02%
2018/08/29	1	21.50	0	0.00	21.55	1	33,891	0.00%
2018/08/28	0	0.00	2	21.55	21.60	-2	34,008	-0.01%
2018/08/23	0	0.00	2	21.60	21.55	-2	35,043	-0.01%
2018/08/22	0	0.00	2	21.45	21.50	-2	35,855	-0.01%
2018/08/21	0	0.00	15	21.35	21.40	-15	35,721	-0.04%
2018/08/20	0	0.00	0.2	21.30	21.30	-0.2	35,805	0.00%
2018/08/16	0	21.10	0	0.00	20.95	0	35,907	0.00%
2018/08/15	0	0.00	6	21.24	21.30	-6	35,832	-0.02%
2018/08/14	2.1	20.92	1	21.10	21.20	1.1	35,891	0.00%
2018/08/13	29	20.94	0	0.00	20.80	29	36,053	0.08%
2018/08/10	8	21.15	3	21.25	21.30	5	35,638	0.01%
2018/08/09	5	21.30	0	0.00	21.15	5	35,807	0.01%
2018/08/08	5	21.40	6	21.55	21.40	-1	35,680	0.00%
2018/08/07	1	21.45	111	21.40	21.45	-110	35,769	-0.31%	大賣/鉅額交易
2018/08/06	1	21.20	2	21.40	21.45	-1	35,645	0.00%
2018/08/03	0	0.00	4.3	21.14	21.20	-4.3	36,403	-0.01%
2018/08/02	2	21.00	6	21.05	20.75	-4	36,266	-0.01%
2018/08/01	1	20.75	2	20.90	21.10	-1	36,116	0.00%
2018/07/30	9	20.56	2	20.50	20.50	7	35,161	0.02%
2018/07/27	11	20.55	1	20.55	20.65	10	35,318	0.03%
2018/07/26	9.1	20.42	0.5	20.60	20.55	8.6	35,521	0.02%
2018/07/24	16	20.47	0	0.00	20.50	16	35,542	0.05%
2018/07/23	5	20.40	0	0.00	20.45	5	35,543	0.01%
2018/07/19	2	20.60	0	0.00	20.40	2	35,508	0.01%
2018/07/18	2	20.50	5	20.60	20.60	-3	35,237	-0.01%
2018/07/12	0.1	20.60	0	0.00	20.55	0.1	35,699	0.00%
2018/07/11	2	20.40	0	0.00	20.45	2	35,729	0.01%
2018/07/09	2	20.50	0	0.00	20.50	2	35,451	0.01%
2018/07/06	5.8	21.59	51	21.60	21.50	-45.2	34,888	-0.13%
2018/07/05	5.2	21.67	1	21.75	21.70	4.2	34,150	0.01%
2018/07/04	0	0.00	39.5	21.71	21.80	-39.5	34,001	-0.12%
2018/07/02	2	21.90	1	21.75	21.70	1	33,726	0.00%
2018/06/29	1	21.85	0	0.00	21.95	1	33,189	0.00%
2018/06/20	6	21.65	0	0.00	21.85	6	32,358	0.02%
2018/06/19	5	21.64	0	0.00	21.60	5	32,291	0.02%
2018/06/15	0	0.00	1.2	21.90	22.15	-1.2	31,926	0.00%
2018/06/14	0	0.00	1	22.00	21.90	-1	31,544	0.00%
2018/06/13	0	0.00	2	22.25	22.35	-2	31,192	-0.01%
2018/06/12	0	0.00	1.2	22.14	22.10	-1.2	32,170	0.00%
2018/06/11	1	22.20	0	0.00	22.35	1	32,173	0.00%
2018/06/08	1	22.30	0	0.00	22.35	1	32,354	0.00%
2018/06/07	0.1	22.40	1.2	22.48	22.50	-1.2	32,491	0.00%
2018/06/06	1	22.30	2	22.30	22.45	-1	32,693	0.00%
2018/06/05	0	0.00	1.4	21.96	22.20	-1.4	32,579	0.00%
2018/06/04	0	0.00	0.3	21.85	21.95	-0.3	32,605	0.00%
2018/05/31	0.5	21.60	0	0.00	21.60	0.5	33,175	0.00%
2018/05/30	2	21.65	3	21.80	21.60	-1	32,648	0.00%
2018/05/29	0	0.00	0.2	22.05	22.15	-0.2	32,291	0.00%
2018/05/28	1	22.20	0	0.00	22.20	1	32,740	0.00%
2018/05/25	0	0.00	1	22.25	22.20	-1	33,246	0.00%
2018/05/22	0.5	22.05	1.1	22.14	22.15	-0.6	33,611	0.00%
2018/05/21	0	0.00	2	22.13	22.15	-2	33,968	-0.01%
2018/05/18	40	22.08	0.4	22.00	22.10	39.6	34,052	0.12%
2018/05/15	0	0.00	2	22.10	21.90	-2	35,444	-0.01%
2018/05/14	0	0.00	3	22.10	22.10	-3	36,559	-0.01%
2018/05/11	0	0.00	26	21.91	21.95	-26	36,817	-0.07%
2018/05/10	0	0.00	1.1	21.50	21.45	-1.1	36,033	0.00%
2018/05/09	0	0.00	1	21.50	21.45	-1	35,954	0.00%
2018/05/08	0.2	21.35	2	21.35	21.35	-1.8	36,181	0.00%
2018/05/07	0	0.00	4.4	21.15	21.10	-4.4	36,271	-0.01%
2018/05/04	50	21.00	0	0.00	21.05	50	36,765	0.14%
2018/05/03	13	21.08	0	0.00	21.10	13	37,037	0.04%
2018/04/30	0	0.00	109.3	21.25	21.25	-109.3	38,526	-0.28%	大賣/鉅額交易
2018/04/27	5	21.15	0	0.00	21.35	5	39,624	0.01%
2018/04/26	0	0.00	0.9	21.25	21.25	-0.9	39,821	0.00%
2018/04/25	1	21.15	0	0.00	21.40	1	39,885	0.00%
2018/04/23	2	21.40	0	0.00	21.35	2	40,177	0.00%
2018/04/19	5	21.55	17	21.65	21.70	-12	40,704	-0.03%
2018/04/18	1	21.25	2	21.30	21.50	-1	40,460	0.00%
2018/04/17	0.9	21.20	5	21.20	21.10	-4.1	40,553	-0.01%
2018/04/11	1	21.20	12	21.27	21.50	-11	42,407	-0.03%
2018/04/10	0	0.00	2	21.10	21.05	-2	42,605	0.00%
2018/04/09	7	21.01	0	0.00	21.00	7	42,693	0.02%
2018/04/03	6	20.97	0	0.00	20.90	6	42,305	0.01%
2018/03/29	1	21.00	0	0.00	20.90	1	42,855	0.00%
2018/03/28	2	21.00	10	21.00	21.00	-8	42,682	-0.02%
2018/03/26	0	21.10	0	0.00	21.05	0	42,362	0.00%
2018/03/23	17	21.03	2	21.15	20.95	15	42,341	0.04%
2018/03/21	2	21.50	0	0.00	21.50	2	41,595	0.00%
2018/03/20	0	0.00	2.4	21.47	21.55	-2.4	41,940	-0.01%
2018/03/16	5	21.37	25	21.35	21.30	-20	42,333	-0.05%
2018/03/15	0	0.00	0.2	21.70	21.60	-0.2	41,350	0.00%
2018/03/13	8	21.90	0	0.00	21.90	8	41,012	0.02%
2018/03/12	0	0.00	5	21.85	21.90	-5	40,888	-0.01%
2018/03/08	3	21.55	27	21.62	21.60	-24	41,320	-0.06%
2018/03/07	0.5	21.45	0	0.00	21.40	0.5	41,693	0.00%
2018/03/05	1	21.50	1	21.60	21.50	0	42,307	0.00%
2018/03/02	2	21.35	0	0.00	21.65	2	41,960	0.00%
2018/03/01	0	0.00	3	21.55	21.50	-3	41,744	-0.01%
2018/02/27	3	21.50	2	21.53	21.35	1	41,174	0.00%
2018/02/26	1.2	21.40	2	21.40	21.40	-0.8	40,717	0.00%
2018/02/23	2.2	21.15	0	0.00	21.25	2.2	40,645	0.01%
2018/02/22	0	0.00	1	21.15	21.20	-1	42,130	0.00%
2018/02/21	13	21.00	13	21.04	21.10	0	42,643	0.00%
2018/02/12	0.1	20.65	4	20.63	20.60	-3.9	42,169	-0.01%
2018/02/09	5	20.45	32	20.24	20.35	-27	42,068	-0.06%
2018/02/08	4	20.55	17	20.59	20.60	-13	41,488	-0.03%
2018/02/07	12	20.40	33	20.37	20.35	-21	41,165	-0.05%
2018/02/06	55	19.73	4	19.73	19.70	51	40,071	0.13%
2018/02/05	3	20.85	2	20.85	20.85	1	38,605	0.00%
2018/02/02	0	0.00	6	21.05	21.30	-6	38,047	-0.02%
2018/02/01	0	21.30	2	21.35	21.30	-2	37,838	-0.01%
2018/01/29	0	0.00	2	21.25	21.20	-2	36,554	-0.01%
2018/01/26	5	21.10	0	0.00	21.15	5	35,918	0.01%
2018/01/25	11	21.20	1	21.20	21.30	10	35,288	0.03%
2018/01/24	11	20.97	18	21.00	21.05	-7	34,288	-0.02%
2018/01/23	42	21.31	9	21.30	21.30	33	33,227	0.10%
2018/01/22	9	21.79	21.2	21.85	21.85	-12.2	31,983	-0.04%
2018/01/19	1	21.70	11	21.70	21.70	-10	31,896	-0.03%
2018/01/18	1	21.90	32.1	21.96	21.90	-31.1	31,753	-0.10%
2018/01/17	5	22.00	0	0.00	22.00	5	31,366	0.02%
2018/01/16	5	21.90	6	22.00	22.00	-1	31,197	0.00%
2018/01/15	115	22.15	12	22.08	22.15	103	30,820	0.33%	大買/鉅額交易
2018/01/12	0.1	21.65	1	21.55	21.75	-0.9	30,268	0.00%
2018/01/11	1.5	21.67	2.2	21.58	21.70	-0.7	30,007	0.00%
2018/01/10	11	21.44	31	21.62	21.70	-20	29,985	-0.07%
2018/01/09	4	21.40	0	0.00	21.40	4	29,340	0.01%
2018/01/08	12	21.40	11	21.30	21.50	1	28,915	0.00%
2018/01/05	4.5	20.73	21.2	20.80	20.90	-16.7	27,919	-0.06%
2018/01/04	1	20.65	0	0.00	20.65	1	27,726	0.00%
2018/01/03	10	20.55	3.1	20.65	20.65	6.9	27,627	0.02%
2018/01/02	3	20.40	0	0.00	20.45	3	27,589	0.01%