中信金 (2891)-永豐金-市政券商分點個股進出

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
31.50
漲跌
▲0.55
漲幅
+1.78%
成交量
40,094張
產業
上市金融類股
2794人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－永豐金-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-市政券商分點個股進出
永豐金-市政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
2024/04/17	2.1	31.50	6.2	31.62	31.50	-4.1	40,960	-0.01%
2024/04/16	54.7	31.08	48.1	31.50	30.95	6.6	40,923	0.02%
2024/04/15	2.1	31.83	5.4	31.98	31.95	-3.3	40,429	-0.01%
2024/04/12	12.2	31.74	4	32.09	31.75	8.2	40,770	0.02%
2024/04/11	4.5	31.71	2.5	31.74	31.95	2	40,863	0.00%
2024/04/10	32.3	31.98	5	32.31	31.85	27.3	41,139	0.07%
2024/04/09	15.3	32.15	6	32.20	32.15	9.3	41,635	0.02%
2024/04/08	7	32.12	15.5	32.09	32.05	-8.5	41,979	-0.02%
2024/04/03	11.2	31.63	17	31.64	31.45	-5.8	41,810	-0.01%
2024/04/02	2.1	31.66	13.5	31.83	31.80	-11.4	41,734	-0.03%
2024/04/01	153.4	31.99	40	31.77	31.65	113.4	41,763	0.27%	大買/鉅額交易
2024/03/29	2.2	32.66	150.5	32.93	33.05	-148.3	41,294	-0.36%	大賣/鉅額交易
2024/03/28	22.3	32.21	25.3	32.33	32.40	-2.9	40,295	-0.01%
2024/03/27	1.1	32.06	73.1	32.32	32.60	-72	39,833	-0.18%
2024/03/26	1.5	31.83	74.9	31.92	31.80	-73.4	39,715	-0.18%
2024/03/25	6.2	31.68	19.3	31.76	31.70	-13.1	40,159	-0.03%
2024/03/22	51.2	31.89	25.3	32.09	31.90	25.9	40,539	0.06%
2024/03/21	2	31.80	71.9	31.95	31.95	-69.9	40,415	-0.17%
2024/03/20	35.3	31.29	1	32.00	31.25	34.3	40,546	0.08%
2024/03/19	17.1	31.66	46.5	31.77	31.75	-29.5	40,945	-0.07%
2024/03/18	10.2	31.39	50.4	31.46	31.50	-40.1	40,987	-0.10%
2024/03/15	5.2	31.55	30.8	31.55	31.75	-25.6	41,028	-0.06%
2024/03/14	11.4	31.93	88.9	31.98	32.00	-77.4	40,281	-0.19%
2024/03/13	15.4	31.33	148.9	31.51	31.85	-133.6	40,118	-0.33%	大賣/鉅額交易
2024/03/12	5.2	30.29	126.2	30.31	30.45	-121	38,730	-0.31%	大賣/鉅額交易
2024/03/11	21.5	30.22	17.2	30.31	30.30	4.2	38,819	0.01%
2024/03/08	49.3	30.04	159.6	30.13	30.20	-110.3	38,852	-0.28%	大賣/鉅額交易
2024/03/07	19.1	29.69	21.3	29.60	29.80	-2.1	38,308	-0.01%
2024/03/06	6.1	29.46	25	29.45	29.50	-18.9	38,080	-0.05%
2024/03/05	1.2	29.11	22.1	29.15	29.15	-20.9	38,671	-0.05%
2024/03/04	3.1	29.15	10	29.09	29.20	-6.9	39,027	-0.02%
2024/03/01	11.2	29.11	2.6	29.16	29.05	8.6	39,567	0.02%
2024/02/29	4.2	29.17	36.2	29.21	29.40	-32	39,774	-0.08%
2024/02/27	102.1	29.00	132	29.03	29.00	-29.9	39,506	-0.08%	大買/大賣/
2024/02/26	6.6	29.12	18.5	29.22	29.10	-11.9	39,708	-0.03%
2024/02/23	19.1	29.05	13.3	29.10	28.90	5.8	39,946	0.01%
2024/02/22	3	29.13	219.4	29.17	29.30	-216.4	40,476	-0.53%	大賣/鉅額交易
2024/02/21	113.2	28.91	57	28.93	28.95	56.2	40,628	0.14%	大買/
2024/02/20	3	28.97	71.9	28.96	29.00	-68.9	40,852	-0.17%
2024/02/19	0	0.00	98.8	28.64	28.70	-98.8	41,036	-0.24%
2024/02/16	22.3	28.24	1.1	28.30	28.25	21.2	41,940	0.05%
2024/02/15	12	28.37	25.5	28.47	28.40	-13.5	42,544	-0.03%
2024/02/05	7.5	28.15	4.1	28.28	28.15	3.5	42,264	0.01%
2024/02/02	104.3	28.27	3	28.35	28.30	101.3	42,121	0.24%	大買/鉅額交易
2024/02/01	3.3	28.64	40.5	28.60	28.65	-37.2	41,868	-0.09%
2024/01/31	6.1	28.31	26	28.39	28.45	-19.9	41,496	-0.05%
2024/01/30	6.2	28.37	9.3	28.51	28.40	-3	41,448	-0.01%
2024/01/29	5.1	28.45	13	28.51	28.50	-7.9	41,631	-0.02%
2024/01/26	5	28.38	77	28.41	28.50	-72	42,284	-0.17%
2024/01/25	3.2	27.99	12.3	28.10	28.15	-9	41,874	-0.02%
2024/01/24	23.3	27.92	9	27.92	28.00	14.3	41,763	0.03%
2024/01/23	7.1	27.90	23	28.04	28.10	-15.9	41,710	-0.04%
2024/01/22	5.2	28.00	13	28.10	28.20	-7.8	41,516	-0.02%
2024/01/19	14.9	27.77	3.8	27.87	27.90	11.1	41,418	0.03%
2024/01/18	28.1	27.58	16	27.69	27.85	12.1	41,266	0.03%
2024/01/17	43.7	27.60	361.1	27.51	27.55	-317.4	40,993	-0.77%	大賣/鉅額交易
2024/01/16	21.3	27.75	8	27.80	27.95	13.3	40,075	0.03%
2024/01/15	0	28.15	5.9	28.13	28.15	-5.8	39,622	-0.01%
2024/01/12	4.1	28.03	7	28.10	28.05	-2.9	40,082	-0.01%
2024/01/11	2	28.30	28.2	28.29	28.35	-26.2	40,188	-0.07%
2024/01/10	14.2	27.92	1	28.05	28.05	13.2	40,432	0.03%
2024/01/09	1.1	28.16	2.4	28.30	28.10	-1.2	40,259	0.00%
2024/01/08	1	28.25	41.5	28.36	28.40	-40.5	40,118	-0.10%
2024/01/05	12.1	28.06	2	28.10	28.10	10.1	39,708	0.03%
2024/01/04	3	28.10	27	28.25	28.15	-24	39,981	-0.06%
2024/01/03	10.8	27.97	34.4	28.14	28.20	-23.6	40,301	-0.06%
2024/01/02	32.5	28.08	152.6	28.12	28.35	-120.2	39,794	-0.30%	大賣/鉅額交易
2023/12/29	21.6	28.15	15	28.32	28.35	6.6	39,694	0.02%
2023/12/28	1.1	28.25	38.8	28.25	28.40	-37.7	40,119	-0.09%
2023/12/27	9	27.92	11	28.00	28.10	-2	39,994	0.00%
2023/12/26	10.7	28.01	15.7	27.99	28.00	-5	39,736	-0.01%
2023/12/25	2.9	27.77	2.3	27.80	27.85	0.6	39,749	0.00%
2023/12/22	17.2	27.63	55.1	27.75	27.75	-37.9	39,841	-0.10%
2023/12/21	53	27.55	19	27.71	27.85	34	39,823	0.09%
2023/12/20	81.7	27.79	112.4	27.87	27.80	-30.7	39,621	-0.08%	大賣/
2023/12/19	61	28.02	29	28.01	28.25	32	39,245	0.08%
2023/12/18	22.1	28.16	30.4	28.31	28.25	-8.3	39,215	-0.02%
2023/12/15	214.1	28.15	235.7	28.17	28.15	-21.6	39,079	-0.06%	大買/大賣/
2023/12/14	14	28.34	104.1	28.29	28.45	-90.1	38,507	-0.23%	大賣/
2023/12/13	4.4	27.91	74.4	27.84	27.95	-70	37,644	-0.19%
2023/12/12	9.9	27.50	37	27.56	27.60	-27.1	37,938	-0.07%
2023/12/11	11.4	27.34	19.1	27.25	27.40	-7.6	37,935	-0.02%
2023/12/08	18	27.45	176.6	27.34	27.50	-158.5	37,985	-0.42%	大賣/鉅額交易
2023/12/07	22.1	26.83	11.7	26.91	26.85	10.4	37,292	0.03%
2023/12/06	5	27.10	61.7	27.08	27.10	-56.7	37,464	-0.15%
2023/12/05	78	26.62	19.8	26.64	26.75	58.2	37,353	0.16%
2023/12/04	15.4	26.86	16	26.85	26.90	-0.6	37,050	0.00%
2023/12/01	42.3	27.02	16.4	27.00	26.95	25.9	36,998	0.07%
2023/11/30	5.3	27.09	54.9	27.14	27.35	-49.6	36,882	-0.13%
2023/11/29	18.1	26.91	5	26.99	26.85	13.1	35,893	0.04%
2023/11/28	38	27.25	31.1	27.30	27.15	7	35,403	0.02%
2023/11/27	17	26.80	27.4	26.92	26.70	-10.3	35,110	-0.03%
2023/11/24	31.2	26.86	35	26.80	26.75	-3.8	34,855	-0.01%
2023/11/23	28	26.83	15.1	26.73	26.85	12.9	34,580	0.04%
2023/11/22	1.2	27.02	49	27.10	27.20	-47.8	34,138	-0.14%
2023/11/21	5.5	27.05	113	27.10	27.05	-107.5	33,878	-0.32%	大賣/鉅額交易
2023/11/20	1.1	26.79	23.5	26.77	26.85	-22.3	33,355	-0.07%
2023/11/17	1	26.80	40.2	26.84	26.85	-39.2	33,129	-0.12%
2023/11/16	9	26.66	66.9	26.74	26.85	-57.9	33,127	-0.17%
2023/11/15	9	26.55	146.7	26.58	26.80	-137.7	32,938	-0.42%	大賣/鉅額交易
2023/11/14	106.1	25.98	163.3	26.00	26.15	-57.3	32,064	-0.18%	大買/大賣/
2023/11/13	2	25.65	75.1	25.65	25.60	-73	32,148	-0.23%
2023/11/10	2	25.50	117.9	25.45	25.50	-115.9	32,748	-0.35%	大賣/鉅額交易
2023/11/09	6	25.26	21	25.35	25.35	-15	33,119	-0.05%
2023/11/08	11.2	25.19	20.2	25.12	25.10	-8.9	33,673	-0.03%
2023/11/07	2.3	25.13	6.1	25.09	25.15	-3.8	33,742	-0.01%
2023/11/06	4.1	25.35	103.1	25.34	25.30	-99	33,942	-0.29%	大賣/
2023/11/03	8.1	25.01	74.2	25.18	25.35	-66.1	34,020	-0.19%
2023/11/02	1.1	24.60	13.7	24.66	24.70	-12.7	33,840	-0.04%
2023/11/01	13.9	24.40	6	24.47	24.35	7.9	34,213	0.02%
2023/10/31	40.3	24.28	18.7	24.29	24.35	21.7	35,314	0.06%
2023/10/30	28.3	24.35	4.3	24.29	24.35	23.9	36,096	0.07%
2023/10/27	12.1	24.56	0	0.00	24.60	12.1	36,463	0.03%
2023/10/26	8.1	24.39	0	0.00	24.35	8.1	36,899	0.02%
2023/10/25	6.1	24.58	120	24.60	24.65	-113.9	36,740	-0.31%	大賣/鉅額交易
2023/10/24	13.1	24.28	4	24.40	24.45	9.1	36,657	0.02%
2023/10/23	30.1	24.37	0	0.00	24.35	30.1	36,617	0.08%
2023/10/20	85.2	24.33	0	0.00	24.65	85.2	36,642	0.23%
2023/10/19	8.2	24.91	26	24.95	24.85	-17.8	36,495	-0.05%
2023/10/18	0.1	25.00	11	25.01	25.15	-10.9	36,784	-0.03%
2023/10/17	1.7	25.05	1.5	25.25	25.15	0.2	36,806	0.00%
2023/10/16	0.7	25.15	105.6	25.31	25.35	-104.9	37,220	-0.28%	大賣/鉅額交易
2023/10/13	3.1	25.02	90.8	25.10	25.15	-87.7	37,555	-0.23%
2023/10/12	3	25.07	47	25.09	25.20	-44	38,011	-0.12%
2023/10/11	1	24.75	60.2	24.85	24.90	-59.2	37,994	-0.16%
2023/10/06	2.1	24.23	0	0.00	24.25	2.1	37,359	0.01%
2023/10/05	0.2	23.95	0	0.00	24.10	0.2	37,413	0.00%
2023/10/04	102.3	23.77	1	23.75	23.70	101.3	37,241	0.27%	大買/鉅額交易
2023/10/03	88.4	24.23	0	0.00	24.20	88.4	36,707	0.24%
2023/10/02	15.4	24.55	1	24.50	24.50	14.4	36,681	0.04%
2023/09/28	0.1	24.50	0	0.00	24.50	0.1	37,388	0.00%
2023/09/27	7.6	24.37	0	0.00	24.40	7.6	37,331	0.02%
2023/09/26	4.2	24.47	0.1	24.45	24.55	4.1	37,243	0.01%
2023/09/25	3.2	24.55	0	0.00	24.60	3.2	37,073	0.01%
2023/09/22	12.1	24.25	10	24.25	24.25	2.1	37,010	0.01%
2023/09/21	47.2	24.29	0	0.00	24.35	47.2	36,646	0.13%
2023/09/20	121.1	24.96	0.1	25.00	24.85	121	36,037	0.34%	大買/鉅額交易
2023/09/19	11.1	24.92	12	24.97	24.95	-1	35,721	0.00%
2023/09/18	1.1	24.70	1	24.95	24.95	0.1	35,670	0.00%
2023/09/15	94.8	24.84	1	24.65	24.85	93.8	35,673	0.26%
2023/09/14	1.7	24.87	11.2	24.94	25.00	-9.5	34,978	-0.03%
2023/09/13	93.5	24.35	28	24.40	24.70	65.5	34,861	0.19%
2023/09/12	6.1	24.15	4.5	24.28	24.35	1.6	35,158	0.00%
2023/09/11	1	24.10	22	24.25	24.25	-21	35,157	-0.06%
2023/09/08	6	23.88	8	24.05	24.05	-2	35,079	-0.01%
2023/09/07	6.9	23.58	0	0.00	23.60	6.9	35,101	0.02%
2023/09/06	34.1	23.77	0.1	23.75	23.65	34	35,328	0.10%
2023/09/05	41.1	23.96	3	24.05	24.00	38.1	35,773	0.11%
2023/09/04	60.1	23.85	0	0.00	23.95	60.1	35,972	0.17%
2023/09/01	2.2	23.82	0	0.00	23.80	2.2	36,246	0.01%
2023/08/31	96.1	23.75	5	23.70	23.85	91.1	36,367	0.25%
2023/08/30	3.1	24.02	0	0.00	23.90	3.1	36,238	0.01%
2023/08/29	11.1	23.80	2	24.00	24.00	9.1	36,282	0.03%
2023/08/28	0.3	23.77	0	0.00	23.80	0.3	36,345	0.00%
2023/08/25	6.9	23.54	0	0.00	23.50	6.9	37,283	0.02%
2023/08/24	2	23.95	6	23.84	23.85	-4	37,333	-0.01%
2023/08/23	0	23.75	0.2	23.75	23.70	-0.1	37,180	0.00%
2023/08/22	29.6	23.49	6	23.70	23.55	23.6	37,194	0.06%
2023/08/21	0.4	23.85	2.2	23.77	23.85	-1.9	36,888	-0.01%
2023/08/18	7.3	23.23	0	0.00	23.35	7.3	36,736	0.02%
2023/08/17	39.8	22.94	140	23.20	23.25	-100.2	36,714	-0.27%	大賣/
2023/08/16	42.8	23.33	127	23.35	23.40	-84.2	36,242	-0.23%	大賣/
2023/08/15	39.5	23.97	3.3	24.18	23.90	36.3	35,831	0.10%
2023/08/14	23.4	24.21	4	24.25	24.30	19.4	35,662	0.05%
2023/08/11	2	24.90	4	25.00	24.90	-2	35,686	-0.01%
2023/08/10	8	24.84	5	24.87	24.90	3	35,825	0.01%
2023/08/09	12	24.63	7	24.83	24.80	5	35,631	0.01%
2023/08/08	17.2	24.54	0.2	24.65	24.60	17	35,307	0.05%
2023/08/07	12.6	24.73	1	24.55	24.60	11.6	34,790	0.03%
2023/08/04	159.3	24.63	0	0.00	24.60	159.3	34,284	0.46%	大買/鉅額交易
2023/08/02	9.1	26.03	0	26.15	26.15	9.1	33,138	0.03%
2023/08/01	156	26.14	0	0.00	26.25	156	32,438	0.48%	大買/鉅額交易
2023/07/31	6	26.34	6	26.38	26.25	0	31,924	0.00%
2023/07/28	10.1	26.38	10.1	26.55	26.35	0	31,380	0.00%
2023/07/27	0.3	26.60	54	26.60	26.60	-53.7	31,388	-0.17%
2023/07/26	123.1	26.45	53	26.60	26.50	70.1	31,543	0.22%	大買/
2023/07/25	0	0.00	1	26.30	26.35	-1	31,479	0.00%
2023/07/24	54.6	26.05	1	26.10	26.10	53.6	31,318	0.17%
2023/07/21	0	0.00	7	26.44	26.45	-7	30,989	-0.02%
2023/07/20	0	0.00	10.2	26.20	26.20	-10.2	30,342	-0.03%
2023/07/19	50	26.05	3	26.08	26.05	47	29,714	0.16%
2023/07/18	0.1	26.10	1	26.10	26.25	-0.9	29,118	0.00%
2023/07/17	0.1	26.00	116.8	26.01	26.15	-116.7	28,487	-0.41%	大賣/鉅額交易
2023/07/14	1	25.35	32.6	25.30	25.40	-31.6	27,827	-0.11%
2023/07/13	1.5	25.00	0	0.00	24.90	1.5	27,228	0.01%
2023/07/12	0	0.00	7	25.12	25.15	-7	27,253	-0.03%
2023/07/11	0	0.00	3	24.92	24.95	-3	27,101	-0.01%
2023/07/10	0	0.00	3	24.72	24.50	-3	27,102	-0.01%
2023/07/07	22.8	24.20	23	24.54	24.60	-0.2	27,058	0.00%
2023/07/06	26.3	24.46	24	24.44	24.50	2.3	27,061	0.01%
2023/07/05	0	0.00	5	25.05	24.95	-5	26,339	-0.02%
2023/07/04	44	24.95	5	24.99	24.85	39	26,214	0.15%
2023/07/03	61	24.90	10	25.08	25.10	51	26,297	0.19%
2023/06/30	1	24.75	0	0.00	24.85	1	26,497	0.00%
2023/06/29	2.1	24.80	0.6	24.90	24.90	1.5	26,452	0.01%
2023/06/28	0	0.00	4	24.84	25.00	-4	26,495	-0.02%
2023/06/27	0.7	24.80	2	24.90	24.75	-1.3	26,487	-0.01%
2023/06/26	1	25.00	1	25.10	24.95	0	26,395	0.00%
2023/06/21	226	24.94	1	25.15	25.10	225	26,351	0.85%	大買/鉅額交易
2023/06/20	1	24.90	0.2	25.00	25.05	0.8	26,306	0.00%
2023/06/19	0	0.00	6	24.88	25.05	-6	26,356	-0.02%
2023/06/16	1	24.70	2	24.70	24.55	-1	26,527	0.00%
2023/06/15	12	24.60	0	0.00	24.70	12	26,373	0.05%
2023/06/14	3	24.82	1	24.85	24.75	2	27,373	0.01%
2023/06/13	2.6	24.84	3	24.90	24.80	-0.4	28,420	0.00%
2023/06/12	6.1	24.74	1.1	24.96	24.80	5	28,709	0.02%
2023/06/09	6	25.20	57.2	25.05	25.20	-51.2	29,323	-0.17%
2023/06/08	0	0.00	5	24.60	24.65	-5	28,992	-0.02%
2023/06/07	0.5	24.50	5	24.55	24.60	-4.5	29,102	-0.02%
2023/06/05	0	0.00	20	24.45	24.45	-20	29,340	-0.07%
2023/06/02	7	24.29	0	0.00	24.30	7	29,560	0.02%
2023/06/01	0	0.00	2	24.48	24.30	-2	29,602	-0.01%
2023/05/31	0.2	24.35	0.1	24.40	24.30	0.2	29,580	0.00%
2023/05/30	0	24.55	22	24.52	24.50	-22	28,817	-0.08%
2023/05/29	0	0.00	9	24.38	24.40	-9	28,781	-0.03%
2023/05/26	4	23.94	50	24.15	24.10	-46	29,081	-0.16%
2023/05/25	9	24.14	0	24.15	24.10	9	28,947	0.03%
2023/05/24	6	24.38	2	24.30	24.50	4	28,934	0.01%
2023/05/23	10.6	24.60	34.2	24.64	24.60	-23.6	28,789	-0.08%
2023/05/22	2	24.55	13	24.58	24.55	-11	28,536	-0.04%
2023/05/19	5	24.30	9.5	24.29	24.40	-4.5	28,329	-0.02%
2023/05/18	1	24.10	24.7	24.09	24.10	-23.7	28,064	-0.08%
2023/05/17	12.1	23.84	39.6	23.85	23.80	-27.6	28,059	-0.10%
2023/05/16	11	23.40	19.5	23.48	23.55	-8.5	27,711	-0.03%
2023/05/15	0	0.00	5.6	23.27	23.35	-5.6	27,531	-0.02%
2023/05/12	0.1	23.25	30.5	23.15	23.10	-30.5	27,525	-0.11%
2023/05/10	30	23.30	0	0.00	23.30	30	27,382	0.11%
2023/05/09	1	23.25	1.3	23.25	23.30	-0.3	27,491	0.00%
2023/05/08	2	23.15	26	23.20	23.35	-24	27,613	-0.09%
2023/05/05	0	0.00	13	23.02	23.05	-13	27,653	-0.05%
2023/05/04	0	0.00	13	23.07	23.10	-13	28,121	-0.05%
2023/05/03	0	0.00	11	22.95	22.95	-11	28,317	-0.04%
2023/05/02	81	22.75	23	22.86	22.90	58	28,638	0.20%
2023/04/28	0	0.00	6	22.52	22.60	-6	29,309	-0.02%
2023/04/27	2	22.35	1	22.50	22.40	1	29,437	0.00%
2023/04/26	0	0.00	11.2	22.44	22.45	-11.2	29,546	-0.04%
2023/04/25	6.1	22.42	2	22.43	22.35	4.1	29,622	0.01%
2023/04/21	0	22.30	2	22.30	22.30	-2	29,753	-0.01%
2023/04/20	0	0.00	6.1	22.32	22.35	-6.1	29,896	-0.02%
2023/04/19	1	22.45	11.7	22.49	22.45	-10.7	30,494	-0.04%
2023/04/18	6	22.45	20	22.50	22.40	-14	30,543	-0.05%
2023/04/17	10	22.45	3.1	22.53	22.50	6.9	31,004	0.02%
2023/04/14	0	22.35	10	22.36	22.50	-10	30,952	-0.03%
2023/04/13	0	0.00	26.7	22.23	22.30	-26.7	30,912	-0.09%
2023/04/12	0	0.00	2	21.98	22.00	-2	30,712	-0.01%
2023/04/11	1	21.80	2	21.80	21.85	-1	30,671	0.00%
2023/04/10	15	21.80	0	0.00	21.80	15	30,480	0.05%
2023/04/07	13	21.73	3	21.80	21.70	10	30,451	0.03%
2023/04/06	3	21.70	0	0.00	21.70	3	30,326	0.01%
2023/03/31	0	0.00	10.5	21.84	21.85	-10.5	30,257	-0.03%
2023/03/30	6	21.60	17.1	21.70	21.65	-11.1	30,650	-0.04%
2023/03/29	11.1	21.70	16	21.68	21.70	-5	31,339	-0.02%
2023/03/28	6.3	21.54	1	21.65	21.50	5.3	32,113	0.02%
2023/03/27	0.3	21.51	1	21.45	21.45	-0.8	32,846	0.00%
2023/03/24	16.2	21.36	0	0.00	21.40	16.2	34,098	0.05%
2023/03/23	0.3	21.48	26	21.47	21.55	-25.7	34,348	-0.07%
2023/03/22	20.7	21.26	1	21.35	21.35	19.7	34,662	0.06%
2023/03/21	21.2	21.05	0	0.00	21.05	21.2	34,799	0.06%
2023/03/20	34.2	20.90	1	21.00	21.00	33.2	34,685	0.10%
2023/03/17	54.5	20.98	2	20.95	20.85	52.5	34,460	0.15%
2023/03/16	79.9	21.01	0	0.00	20.90	79.9	33,537	0.24%
2023/03/15	19.3	21.73	0	0.00	21.55	19.3	33,106	0.06%
2023/03/14	52.8	21.81	0	0.00	21.70	52.8	33,006	0.16%
2023/03/13	5.1	22.18	3	22.27	22.20	2.1	32,321	0.01%
2023/03/10	42.4	22.30	0.3	22.35	22.25	42.1	32,225	0.13%
2023/03/09	52.9	22.64	0	0.00	22.50	52.9	32,297	0.16%
2023/03/08	1.1	22.45	3	22.53	22.75	-1.9	33,172	-0.01%
2023/03/07	20.1	22.60	51	22.60	22.65	-30.9	33,327	-0.09%
2023/03/06	34.5	22.53	1	22.60	22.55	33.5	33,101	0.10%
2023/03/03	3	22.43	0	0.00	22.40	3	33,055	0.01%
2023/03/02	4.5	22.47	0	0.00	22.55	4.5	33,368	0.01%
2023/03/01	2.1	22.65	0	0.00	22.70	2.1	34,039	0.01%
2023/02/24	0.1	22.85	0	0.00	22.75	0.1	34,090	0.00%
2023/02/23	0	0.00	4	22.88	22.85	-4	34,022	-0.01%
2023/02/22	4.9	22.62	1.3	22.81	22.80	3.7	34,302	0.01%
2023/02/21	0.1	22.83	2	22.75	22.80	-1.9	34,319	-0.01%
2023/02/20	0	22.95	5	22.96	22.95	-5	34,675	-0.01%
2023/02/17	10	22.77	2	22.80	22.75	8	35,011	0.02%
2023/02/16	31	22.71	0	0.00	22.70	31	35,347	0.09%
2023/02/15	9.2	22.66	5	22.80	22.55	4.2	35,906	0.01%
2023/02/14	2.1	22.82	7	23.00	22.90	-5	35,542	-0.01%
2023/02/13	20	22.35	1	22.75	22.75	19	35,761	0.05%
2023/02/10	0	0.00	1	22.45	22.45	-1	35,821	0.00%
2023/02/09	38.3	22.36	5	22.35	22.30	33.3	35,978	0.09%
2023/02/08	11	22.35	0	0.00	22.40	11	35,999	0.03%
2023/02/07	5	22.39	19	22.38	22.30	-14	36,182	-0.04%
2023/02/06	7.1	22.36	0	0.00	22.35	7.1	36,204	0.02%
2023/02/03	18.1	22.38	0	0.00	22.40	18.1	36,347	0.05%
2023/02/02	20.1	22.51	5	22.51	22.50	15.1	36,284	0.04%
2023/02/01	16	22.67	0	0.00	22.75	16	35,941	0.04%
2023/01/31	2.7	23.03	0	0.00	22.85	2.7	35,988	0.01%
2023/01/30	11	23.05	0.2	23.25	23.20	10.8	35,795	0.03%
2023/01/17	9.9	23.06	7	23.13	23.20	2.9	35,026	0.01%
2023/01/16	4	23.08	10.2	23.08	23.05	-6.2	35,085	-0.02%
2023/01/13	0	22.90	0.1	23.00	22.80	-0.1	35,071	0.00%
2023/01/12	1	22.85	0	0.00	22.90	1	35,746	0.00%
2023/01/11	0	0.00	4	23.09	23.10	-4	36,145	-0.01%
2023/01/10	1.1	22.95	7	23.07	23.15	-6	36,281	-0.02%
2023/01/09	2	23.00	28	23.10	23.15	-26	36,241	-0.07%
2023/01/06	0	0.00	61.1	22.64	22.60	-61.1	36,142	-0.17%
2023/01/05	0	0.00	6.2	22.52	22.60	-6.2	36,911	-0.02%
2023/01/04	2	22.00	0	0.00	22.35	2	36,655	0.01%
2022/12/30	1.1	22.15	8	22.14	22.10	-7	37,123	-0.02%
2022/12/29	8.1	21.87	0	0.00	21.90	8.1	37,390	0.02%
2022/12/28	0.2	22.16	0	0.00	22.15	0.2	37,930	0.00%
2022/12/27	0.1	22.25	26	22.21	22.25	-26	38,289	-0.07%
2022/12/26	0.3	22.05	9	22.05	22.10	-8.7	38,927	-0.02%
2022/12/23	5.7	21.81	0	0.00	21.90	5.7	40,064	0.01%
2022/12/22	1	21.80	5	22.01	22.15	-4	40,898	-0.01%
2022/12/21	9.1	21.75	4	21.75	21.70	5.1	41,362	0.01%
2022/12/20	10.6	21.93	1.1	21.95	21.90	9.5	41,361	0.02%
2022/12/19	27.3	22.15	5	22.05	22.05	22.3	40,751	0.05%
2022/12/16	14.9	22.46	0	0.00	22.25	14.9	40,189	0.04%
2022/12/15	4.3	22.70	0	0.00	22.75	4.3	39,518	0.01%
2022/12/14	0	0.00	38	22.96	22.90	-38	39,290	-0.10%
2022/12/13	7	22.79	1	23.00	22.70	6	38,999	0.02%
2022/12/12	0.1	22.70	102	22.79	22.90	-101.9	38,858	-0.26%	大賣/鉅額交易
2022/12/09	14.4	22.66	3.3	22.80	22.70	11.1	39,501	0.03%
2022/12/08	3.1	22.62	12	22.82	22.80	-8.9	39,500	-0.02%
2022/12/07	50	23.00	218.1	23.11	23.05	-168.1	39,805	-0.42%	大賣/鉅額交易
2022/12/06	3.7	22.64	1	22.80	22.40	2.7	39,379	0.01%
2022/12/05	1	22.85	68.3	22.96	22.75	-67.3	39,214	-0.17%
2022/12/02	1	22.50	5	22.50	22.50	-4	39,140	-0.01%
2022/12/01	4.5	22.73	0	0.00	22.60	4.5	39,480	0.01%
2022/11/30	4	23.00	77	23.07	23.00	-73	39,128	-0.19%
2022/11/29	0	0.00	12.1	22.67	22.85	-12.1	38,153	-0.03%
2022/11/28	4.2	22.11	2	22.33	22.20	2.2	37,723	0.01%
2022/11/25	0	0.00	4	22.51	22.40	-4	37,853	-0.01%
2022/11/24	3	22.43	3	22.52	22.45	0	38,158	0.00%
2022/11/23	21.1	22.55	54	22.18	22.55	-32.9	38,123	-0.09%
2022/11/22	3.1	21.47	6	21.59	21.65	-3	37,540	-0.01%
2022/11/21	0	0.00	1	21.25	21.40	-1	37,520	0.00%
2022/11/18	4.5	21.39	5	21.30	21.40	-0.5	37,471	0.00%
2022/11/17	27.1	21.55	5	21.60	21.65	22.1	37,576	0.06%
2022/11/16	3.1	22.00	11	22.03	21.80	-8	37,739	-0.02%
2022/11/15	1	21.90	41	21.93	22.00	-40	37,538	-0.11%
2022/11/14	4	21.74	0	0.00	21.70	4	37,461	0.01%
2022/11/11	8.1	21.60	40.4	21.54	21.85	-32.3	37,305	-0.09%
2022/11/10	2.1	21.15	24	21.06	21.15	-22	37,003	-0.06%
2022/11/09	23.2	21.20	8	21.18	21.20	15.2	37,240	0.04%
2022/11/08	1.1	21.45	36	21.55	21.55	-34.9	36,802	-0.09%
2022/11/07	8.3	21.40	21.8	21.22	21.45	-13.5	36,762	-0.04%
2022/11/04	5.1	20.90	1	20.90	20.90	4.1	36,886	0.01%
2022/11/03	0.4	20.68	0	0.00	20.55	0.4	37,187	0.00%
2022/11/02	15.1	20.95	0	0.00	20.85	15.1	37,302	0.04%
2022/11/01	3	21.00	27.6	20.80	21.10	-24.6	37,236	-0.07%
2022/10/31	4.2	20.44	0	0.00	20.40	4.2	37,321	0.01%
2022/10/28	3	20.53	0.1	20.60	20.55	2.9	37,268	0.01%
2022/10/27	1.1	20.70	11	20.65	20.55	-9.9	37,391	-0.03%
2022/10/26	34	20.33	14	20.31	20.35	20	37,477	0.05%
2022/10/25	0	0.00	1	20.00	20.00	-1	37,284	0.00%
2022/10/24	14.1	20.04	1	20.00	19.90	13.1	37,507	0.03%
2022/10/21	0	19.85	1	19.95	20.00	-1	37,362	0.00%
2022/10/20	9	19.54	1	19.70	19.70	8	37,386	0.02%
2022/10/19	24.4	19.91	0	0.00	19.90	24.4	36,856	0.07%
2022/10/18	1	19.85	6.1	20.10	20.10	-5.1	36,666	-0.01%
2022/10/17	1.5	19.86	1.2	19.98	19.80	0.3	36,799	0.00%
2022/10/14	17	19.86	1	19.85	19.80	16	37,156	0.04%
2022/10/13	104.6	19.77	6	19.74	19.65	98.6	37,479	0.26%	大買/
2022/10/12	8.4	20.24	3	20.25	20.25	5.4	37,051	0.01%
2022/10/11	8	20.13	2.3	20.22	20.10	5.7	37,553	0.02%
2022/10/07	14.6	20.47	0	0.00	20.45	14.6	37,778	0.04%
2022/10/06	13	20.60	18.2	20.55	20.60	-5.2	38,698	-0.01%
2022/10/05	8.7	20.65	14.1	20.72	20.50	-5.4	39,600	-0.01%
2022/10/04	11.1	20.16	15	20.15	20.15	-3.9	39,489	-0.01%
2022/10/03	17.4	19.80	8	19.80	19.70	9.4	39,279	0.02%
2022/09/30	96.9	19.84	6.9	19.88	19.85	90	39,035	0.23%
2022/09/29	56.8	20.06	10.5	20.20	20.05	46.3	38,420	0.12%
2022/09/28	66.4	20.38	14.6	20.43	20.10	51.9	38,398	0.14%
2022/09/27	123.3	20.87	5	21.03	20.75	118.3	37,734	0.31%	大買/鉅額交易
2022/09/26	24	21.36	0	0.00	21.25	24	37,481	0.06%
2022/09/23	14	21.59	0	0.00	21.65	14	38,139	0.04%
2022/09/22	72.7	21.62	0	0.00	21.60	72.7	38,352	0.19%
2022/09/21	84.1	22.06	0	0.00	22.05	84.1	38,110	0.22%
2022/09/20	24.2	22.21	0	0.00	22.20	24.2	38,087	0.06%
2022/09/19	28.2	22.13	0	0.00	22.15	28.2	38,054	0.07%
2022/09/16	14.8	22.15	2.1	22.30	22.10	12.7	37,980	0.03%
2022/09/15	30.1	22.27	0	0.00	22.30	30.1	37,330	0.08%
2022/09/14	51.3	22.37	0	0.00	22.30	51.3	37,527	0.14%
2022/09/13	60.7	22.83	0	0.00	22.75	60.7	37,514	0.16%
2022/09/12	12.1	22.93	0.2	23.00	22.90	11.8	37,684	0.03%
2022/09/08	17.2	22.84	0	0.00	22.90	17.2	38,143	0.04%
2022/09/07	37.5	22.90	1	22.95	22.80	36.5	38,832	0.09%
2022/09/06	6.2	23.42	2.1	23.48	23.40	4.1	38,851	0.01%
2022/09/05	0	0.00	10	23.27	23.25	-10	39,338	-0.03%
2022/09/02	33.8	22.96	0	0.00	22.90	33.8	39,793	0.08%
2022/09/01	33.3	23.00	0	0.00	23.05	33.3	40,102	0.08%
2022/08/31	5	23.37	13	23.55	23.50	-8	40,481	-0.02%
2022/08/30	18.2	23.31	2	23.30	23.25	16.2	40,094	0.04%
2022/08/29	96.8	23.49	0	0.00	23.50	96.8	39,792	0.24%
2022/08/26	4	23.79	0	0.00	23.85	4	39,689	0.01%
2022/08/25	1.1	23.75	4	23.85	23.75	-3	39,795	-0.01%
2022/08/24	28.2	23.56	0	0.00	23.45	28.2	39,974	0.07%
2022/08/23	129.7	23.91	0	0.00	23.80	129.7	43,093	0.30%	大買/鉅額交易
2022/08/22	40	24.30	0	0.00	24.35	40	44,016	0.09%
2022/08/19	2.1	24.20	4	24.54	24.60	-1.9	44,991	0.00%
2022/08/18	8.1	24.56	10	24.60	24.45	-2	45,094	0.00%
2022/08/17	10	24.80	54.7	24.85	24.90	-44.7	45,265	-0.10%
2022/08/16	21.1	24.41	23.2	24.55	24.55	-2.1	45,351	0.00%
2022/08/15	12.4	24.30	4	24.30	24.25	8.4	45,511	0.02%
2022/08/12	6.1	24.08	2	24.00	24.10	4.1	45,862	0.01%
2022/08/11	11.1	24.04	18.1	24.00	24.05	-7	46,417	-0.02%
2022/08/10	1.3	23.49	7.1	23.63	23.55	-5.8	46,625	-0.01%
2022/08/09	1.1	23.21	6	23.29	23.30	-4.9	46,849	-0.01%
2022/08/08	1.6	23.09	0	0.00	23.10	1.6	47,093	0.00%
2022/08/05	0	22.70	38.1	22.81	23.00	-38.1	47,952	-0.08%
2022/08/04	8.4	22.21	40.1	22.23	22.25	-31.8	48,357	-0.07%
2022/08/03	14.4	22.31	20.4	22.45	22.30	-6	48,627	-0.01%
2022/08/02	26.4	22.43	3	22.55	22.45	23.4	49,045	0.05%
2022/08/01	9	22.79	2.1	22.90	22.95	6.9	49,276	0.01%
2022/07/29	8.3	22.92	0	0.00	22.95	8.3	49,904	0.02%
2022/07/28	2	23.10	11	23.20	23.20	-9	50,145	-0.02%
2022/07/27	3	22.82	0	0.00	22.95	3	50,004	0.01%
2022/07/26	3	22.93	3.1	22.93	22.95	-0.1	50,007	0.00%
2022/07/25	6	22.77	7	22.79	22.70	-1	50,025	0.00%
2022/07/22	5	22.56	1	22.65	22.75	4	50,265	0.01%
2022/07/21	1.2	22.68	18.2	22.45	22.65	-16.9	50,606	-0.03%
2022/07/20	15.8	22.34	15	22.55	22.25	0.8	50,794	0.00%
2022/07/19	19.1	22.18	1	22.25	22.20	18.1	50,687	0.04%
2022/07/18	2.1	22.20	11	22.21	22.30	-8.9	51,013	-0.02%
2022/07/15	26.1	21.92	5	21.90	21.80	21.1	50,644	0.04%
2022/07/14	9.2	22.33	0.2	22.55	22.25	9.1	50,425	0.02%
2022/07/13	29.1	23.54	34	23.62	23.45	-5	49,828	-0.01%
2022/07/12	35.3	23.05	0	0.00	22.95	35.3	49,189	0.07%
2022/07/11	5.2	23.78	0	0.00	23.65	5.2	49,079	0.01%
2022/07/08	20.1	23.99	15	24.15	23.85	5.1	49,584	0.01%
2022/07/07	0.1	23.90	10	23.90	23.70	-9.9	49,762	-0.02%
2022/07/06	47.3	23.72	0	0.00	23.50	47.3	50,021	0.09%
2022/07/05	6.3	24.20	2	24.35	24.30	4.3	49,644	0.01%
2022/07/04	25.1	24.29	23	24.20	24.30	2.1	49,813	0.00%
2022/07/01	25.3	24.61	25	24.45	24.60	0.3	51,056	0.00%
2022/06/30	34.4	25.28	0	0.00	25.10	34.4	51,643	0.07%
2022/06/29	4.4	25.64	0	0.00	25.80	4.4	51,917	0.01%
2022/06/28	21.1	25.80	4	25.75	25.80	17.1	52,170	0.03%
2022/06/27	4	26.30	1	26.35	26.20	3	52,607	0.01%
2022/06/24	0	0.00	26	26.40	26.30	-26	52,432	-0.05%
2022/06/23	11.9	26.06	1	25.75	26.05	10.9	52,483	0.02%
2022/06/22	3.8	25.94	1	25.95	26.05	2.8	52,405	0.01%
2022/06/21	18	26.09	3	26.28	26.45	15	52,380	0.03%
2022/06/20	7	25.60	3	25.88	25.50	4	52,656	0.01%
2022/06/17	40	26.15	5	26.20	26.00	35	52,494	0.07%
2022/06/16	16.2	26.76	23.5	26.84	26.60	-7.3	52,312	-0.01%
2022/06/15	2	26.25	1	26.30	26.30	1	52,759	0.00%
2022/06/14	3	26.00	1	26.10	26.00	2	53,021	0.00%
2022/06/13	10.5	25.38	5	25.57	25.55	5.5	52,770	0.01%
2022/06/10	4	25.55	4	26.04	26.00	0	52,499	0.00%
2022/06/09	108.7	26.40	0.5	26.05	25.85	108.2	52,248	0.21%	大買/鉅額交易
2022/06/08	0	0.00	6	26.80	26.75	-6	51,486	-0.01%
2022/06/07	7.1	26.62	0	0.00	26.55	7.1	51,853	0.01%
2022/06/06	0	26.90	16	26.83	26.85	-16	52,387	-0.03%
2022/06/02	0	0.00	10	26.55	26.60	-10	53,198	-0.02%
2022/06/01	4.9	26.68	5	26.85	26.55	-0.1	54,359	0.00%
2022/05/31	12.1	26.42	1	26.55	27.15	11.1	54,651	0.02%
2022/05/30	3	26.85	5	26.95	27.10	-2	51,544	0.00%
2022/05/27	2.3	26.37	27.1	26.34	26.60	-24.8	50,778	-0.05%
2022/05/26	3.1	25.30	15	25.30	25.30	-11.9	50,891	-0.02%
2022/05/25	12.2	25.32	0	0.00	25.35	12.2	51,632	0.02%
2022/05/24	1	25.60	0	0.00	25.55	1	52,700	0.00%
2022/05/23	2.1	25.43	2	25.63	25.45	0.1	52,523	0.00%
2022/05/20	3.1	25.40	2	25.50	25.45	1.1	52,738	0.00%
2022/05/19	17.4	25.34	0	0.00	25.30	17.4	52,434	0.03%
2022/05/18	19	25.55	9.1	25.95	26.10	9.9	51,969	0.02%
2022/05/17	8.1	25.48	0	0.00	25.50	8.1	52,002	0.02%
2022/05/16	13.2	25.75	21	25.51	25.70	-7.8	52,112	-0.02%
2022/05/13	6.7	25.76	1	25.65	25.80	5.7	51,999	0.01%
2022/05/12	59.7	26.31	53	26.20	26.05	6.7	51,405	0.01%
2022/05/11	20.8	26.96	0	27.30	27.10	20.8	51,084	0.04%
2022/05/10	0.1	27.65	0.4	27.31	27.55	-0.3	51,342	0.00%
2022/05/09	25.2	27.33	23	27.42	27.30	2.2	51,224	0.00%
2022/05/06	12.5	27.47	8	27.68	28.00	4.5	51,525	0.01%
2022/05/05	29.3	28.35	0	0.00	28.05	29.3	52,080	0.06%
2022/05/03	8.6	28.86	1	28.80	28.75	7.6	52,196	0.01%
2022/04/29	0.1	29.10	9	29.07	29.25	-9	52,517	-0.02%
2022/04/28	37.1	28.70	0	0.00	29.00	37.1	52,771	0.07%
2022/04/27	10.5	28.96	0	0.00	28.90	10.5	52,740	0.02%
2022/04/26	1	29.10	11.3	29.56	29.70	-10.3	52,882	-0.02%
2022/04/25	15.6	28.95	4	29.13	29.10	11.6	52,663	0.02%
2022/04/22	2	29.20	10.1	29.29	29.45	-8.1	52,476	-0.02%
2022/04/21	14.1	28.77	5.9	28.88	28.75	8.3	52,787	0.02%
2022/04/20	5	28.81	16	28.94	29.20	-11	54,276	-0.02%
2022/04/19	2.2	28.98	0	0.00	28.95	2.2	54,643	0.00%
2022/04/18	19.2	28.60	10.2	28.60	28.75	9	55,421	0.02%
2022/04/15	11	29.45	19.2	29.34	29.35	-8.2	55,161	-0.01%
2022/04/14	23.2	29.74	2	29.53	29.45	21.2	55,199	0.04%
2022/04/13	36.1	30.35	0	0.00	30.35	36.1	54,960	0.07%
2022/04/12	2	30.60	47	30.60	30.70	-45	54,588	-0.08%
2022/04/11	13	30.77	19	30.43	30.45	-6	54,014	-0.01%
2022/04/08	41	30.27	5	30.38	30.50	36	53,483	0.07%
2022/04/07	13.3	30.48	67.6	30.56	30.35	-54.3	52,910	-0.10%
2022/04/06	33	30.08	27.5	30.02	30.15	5.5	51,305	0.01%
2022/04/01	3.1	29.81	94	29.70	29.85	-90.9	49,861	-0.18%
2022/03/31	0	29.30	49.2	29.32	29.40	-49.2	49,092	-0.10%
2022/03/30	0.2	29.05	7.4	29.10	29.00	-7.3	48,418	-0.01%
2022/03/29	1.1	28.71	6	28.80	28.80	-5	47,964	-0.01%
2022/03/28	2.4	28.53	0	0.00	29.00	2.4	48,207	0.01%
2022/03/25	6	28.96	2	28.95	29.00	4	48,151	0.01%
2022/03/24	5	29.20	16	29.17	29.15	-11	48,056	-0.02%
2022/03/23	2.5	29.04	131.4	29.01	29.20	-128.9	48,030	-0.27%	大賣/鉅額交易
2022/03/22	0	0.00	15.3	28.53	28.55	-15.3	47,386	-0.03%
2022/03/21	0.5	28.34	22	28.41	28.30	-21.5	47,093	-0.05%
2022/03/18	7.1	28.21	84.2	28.38	28.15	-77.1	46,789	-0.16%
2022/03/17	15	27.48	8	27.68	27.60	7	45,712	0.02%
2022/03/16	3	26.78	0.4	26.80	26.95	2.6	45,111	0.01%
2022/03/15	0	0.00	6	26.78	26.60	-6	44,878	-0.01%
2022/03/14	2.4	26.65	3	26.77	26.80	-0.6	45,252	0.00%
2022/03/11	11.2	26.52	7	26.57	26.50	4.2	45,719	0.01%
2022/03/10	14.1	26.75	15	26.72	26.80	-0.9	45,980	0.00%
2022/03/09	4.2	25.89	3	25.70	25.75	1.2	46,095	0.00%
2022/03/08	31.2	25.74	0	0.00	25.60	31.2	45,964	0.07%
2022/03/07	116.3	26.14	8.6	26.18	26.25	107.6	45,170	0.24%	大買/鉅額交易
2022/03/04	36.9	27.39	1	27.30	27.35	35.9	44,605	0.08%
2022/03/03	0.4	28.00	6	27.99	27.95	-5.6	44,184	-0.01%
2022/03/02	0	27.80	56	27.85	27.95	-56	44,067	-0.13%
2022/03/01	2	27.15	44	27.61	27.75	-42	44,046	-0.10%
2022/02/25	37.3	26.66	2.7	27.08	27.15	34.6	43,248	0.08%
2022/02/24	147.2	27.00	9.2	26.72	26.90	138	42,362	0.33%	大買/鉅額交易
2022/02/23	2	27.78	3.2	27.75	27.80	-1.2	40,992	0.00%
2022/02/22	44.8	27.75	14.2	27.85	27.85	30.6	41,082	0.07%
2022/02/21	16.2	28.11	0.2	28.20	28.35	16	40,847	0.04%
2022/02/18	5.4	28.35	0	0.00	28.35	5.4	41,144	0.01%
2022/02/17	17.1	28.48	3.1	28.45	28.45	14	41,111	0.03%
2022/02/16	11.1	28.34	0	0.00	28.20	11.1	40,784	0.03%
2022/02/15	32.2	28.29	0	0.00	28.15	32.2	40,242	0.08%
2022/02/14	2.6	28.34	5.1	28.43	28.65	-2.5	39,948	-0.01%
2022/02/11	11	28.70	0	0.00	28.85	11	39,558	0.03%
2022/02/10	11.3	28.62	4.1	28.81	28.85	7.2	39,375	0.02%
2022/02/09	1	28.70	7	28.90	28.90	-6	38,799	-0.02%
2022/02/08	0	0.00	24	28.68	28.70	-24	38,318	-0.06%
2022/02/07	2	28.38	38.1	28.33	28.50	-36.1	37,643	-0.10%
2022/01/26	3.5	27.54	4.2	27.49	27.60	-0.7	36,413	0.00%
2022/01/25	3.1	26.99	5	27.18	27.25	-2	36,212	-0.01%
2022/01/24	13.1	27.16	6.3	27.47	27.50	6.8	35,877	0.02%
2022/01/21	26.6	27.19	22.1	27.39	27.40	4.5	35,482	0.01%
2022/01/20	2.1	27.58	4.2	27.75	27.70	-2.2	34,989	-0.01%
2022/01/19	42	27.95	13	27.95	27.80	29	34,687	0.08%
2022/01/18	3	28.00	15.3	28.00	27.90	-12.3	34,083	-0.04%
2022/01/17	4.1	27.73	1	27.75	27.80	3.1	33,806	0.01%
2022/01/14	42	28.00	23.2	28.00	27.90	18.9	33,758	0.06%
2022/01/13	7.1	27.95	84.5	28.16	28.45	-77.5	33,519	-0.23%
2022/01/12	5.1	27.57	5	27.57	27.40	0.1	32,036	0.00%
2022/01/11	7.1	26.80	50.1	27.05	27.40	-43.1	31,414	-0.14%
2022/01/10	1	26.15	1	26.25	26.40	0	30,637	0.00%
2022/01/07	5.1	26.21	31	26.34	26.30	-25.9	30,625	-0.08%
2022/01/06	4	26.09	1.1	26.25	26.20	3	30,273	0.01%
2022/01/05	0	0.00	3	25.95	26.05	-3	29,814	-0.01%
2022/01/04	12	25.75	1.1	25.90	25.95	10.9	29,971	0.04%
2022/01/03	7	25.73	6	25.85	25.75	1	29,966	0.00%
2021/12/30	12.4	25.97	9	26.05	25.95	3.4	30,503	0.01%
2021/12/29	2	25.98	13	26.02	26.10	-11	30,879	-0.04%
2021/12/28	1	25.85	2	25.95	25.95	-1	31,034	0.00%
2021/12/24	10.1	25.89	0.1	25.90	25.85	10	31,571	0.03%
2021/12/23	11.6	25.76	1	25.90	25.90	10.6	31,987	0.03%
2021/12/22	4.9	25.79	7	25.87	25.80	-2.1	32,059	-0.01%
2021/12/21	1	25.70	6.3	25.72	25.65	-5.3	32,072	-0.02%
2021/12/20	5.3	25.31	0	0.00	25.35	5.3	32,028	0.02%
2021/12/17	0	0.00	2.1	25.70	25.60	-2.1	32,276	-0.01%
2021/12/16	2	25.30	2	25.38	25.50	0	32,351	0.00%
2021/12/15	7.7	25.42	2	25.50	25.35	5.7	32,803	0.02%
2021/12/14	8.1	25.44	10.1	25.53	25.55	-2.1	33,573	-0.01%
2021/12/13	3	25.85	27	25.80	25.85	-24	34,321	-0.07%
2021/12/10	4	25.95	66.5	25.88	25.95	-62.5	34,337	-0.18%
2021/12/09	3	25.82	11.1	25.75	25.90	-8.1	34,485	-0.02%
2021/12/08	2.2	25.85	10.1	25.85	25.95	-7.9	34,539	-0.02%
2021/12/07	10.6	25.68	31	25.79	26.00	-20.4	33,932	-0.06%
2021/12/06	5.1	25.21	15	25.31	25.45	-9.9	33,351	-0.03%
2021/12/03	12.5	24.96	21	25.11	25.20	-8.5	33,150	-0.03%
2021/12/02	1	24.70	26.2	24.94	25.00	-25.2	32,490	-0.08%
2021/12/01	0	0.00	16.7	24.66	24.85	-16.7	31,937	-0.05%
2021/11/30	5	24.40	8	24.46	24.40	-3	31,777	-0.01%
2021/11/29	14	24.26	62.3	24.27	24.30	-48.3	31,012	-0.16%
2021/11/26	32.1	24.66	1	24.65	24.70	31.1	30,927	0.10%
2021/11/25	32	24.84	8	24.90	24.95	24	31,206	0.08%
2021/11/24	26.7	24.87	19	24.82	24.80	7.7	31,106	0.02%
2021/11/23	1	24.40	1.5	24.47	24.50	-0.5	31,063	0.00%
2021/11/22	4	24.45	4	24.39	24.40	0	31,119	0.00%
2021/11/19	29.6	24.38	0.1	24.35	24.25	29.5	31,263	0.09%
2021/11/18	52	24.79	6	24.66	24.75	46	31,198	0.15%
2021/11/17	17	24.39	27	24.39	24.45	-10	31,080	-0.03%
2021/11/16	0	0.00	69	23.99	24.05	-69	30,878	-0.22%
2021/11/15	4	23.95	37.7	23.97	24.00	-33.7	31,057	-0.11%
2021/11/12	0	0.00	28	23.65	23.70	-28	30,892	-0.09%
2021/11/11	2.5	23.51	2	23.50	23.60	0.5	31,098	0.00%
2021/11/10	8	23.46	2	23.48	23.55	6	32,063	0.02%
2021/11/09	0.3	23.45	20.1	23.49	23.55	-19.9	33,086	-0.06%
2021/11/08	13.1	23.26	2	23.30	23.40	11.1	33,500	0.03%
2021/11/05	5	23.20	0	0.00	23.20	5	33,717	0.01%
2021/11/04	0	0.00	16	23.45	23.25	-16	33,798	-0.05%
2021/11/03	1	23.30	11.2	23.27	23.35	-10.2	33,795	-0.03%
2021/11/02	0.7	23.10	17	23.13	23.10	-16.3	34,050	-0.05%
2021/11/01	2.1	23.00	4	22.99	23.05	-2	34,278	-0.01%
2021/10/29	4.1	23.16	2	23.18	23.20	2.1	34,215	0.01%
2021/10/28	4.4	23.30	8	23.37	23.40	-3.6	34,225	-0.01%
2021/10/27	0.3	23.35	4.1	23.40	23.40	-3.8	34,355	-0.01%
2021/10/26	0.5	23.60	37.9	23.61	23.55	-37.4	34,437	-0.11%
2021/10/25	0	0.00	1	23.55	23.55	-1	34,263	0.00%
2021/10/22	11	23.50	70.3	23.50	23.55	-59.3	34,316	-0.17%
2021/10/21	11	23.30	32	23.34	23.40	-21	33,922	-0.06%
2021/10/20	0	0.00	5.3	23.05	23.00	-5.3	33,272	-0.02%
2021/10/19	0.1	23.05	5.2	23.10	23.00	-5.1	33,057	-0.02%
2021/10/18	0	0.00	36	23.11	23.05	-36	32,921	-0.11%
2021/10/15	10	23.00	20	23.00	23.00	-10	32,613	-0.03%
2021/10/14	10	22.90	2	22.93	22.95	8	32,692	0.02%
2021/10/12	50.2	22.66	7	22.77	22.90	43.2	33,807	0.13%
2021/10/08	0	0.00	15	22.85	22.90	-15	33,738	-0.04%
2021/10/07	2	22.90	36.1	22.94	22.85	-34.1	33,870	-0.10%
2021/10/06	3	22.52	0	0.00	22.70	3	33,628	0.01%
2021/10/05	5	22.29	0	0.00	22.45	5	33,576	0.01%
2021/10/04	14	22.39	0	0.00	22.40	14	33,626	0.04%
2021/10/01	49.9	22.50	0	0.00	22.50	49.9	33,881	0.15%
2021/09/30	10	22.80	6	22.80	22.90	4	33,630	0.01%
2021/09/29	32	22.70	0	0.00	22.75	32	33,470	0.10%
2021/09/28	1	22.60	5.8	22.87	22.90	-4.8	33,327	-0.01%
2021/09/27	15.2	22.75	5	22.75	22.75	10.2	33,111	0.03%
2021/09/24	16	22.79	0	0.00	22.80	16	33,140	0.05%
2021/09/23	10	22.90	0	0.00	22.95	10	33,035	0.03%
2021/09/22	29.1	22.61	0	0.00	22.60	29.1	32,828	0.09%
2021/09/17	25	23.21	1	23.35	23.00	24	32,216	0.07%
2021/09/16	20	23.45	83.1	23.38	23.40	-63.1	31,654	-0.20%
2021/09/15	0	0.00	1	22.95	23.00	-1	30,744	0.00%
2021/09/14	0	0.00	12	22.96	23.00	-12	30,609	-0.04%
2021/09/13	18.1	22.95	1	22.95	23.00	17.1	30,470	0.06%
2021/09/10	1.5	22.82	1	22.90	22.95	0.5	30,734	0.00%
2021/09/09	12	22.80	0	0.00	22.85	12	31,186	0.04%
2021/09/08	20	22.78	13.1	22.88	22.90	6.9	31,342	0.02%
2021/09/07	2	22.80	10	22.85	22.85	-8	31,339	-0.03%
2021/09/06	13	22.77	0	0.00	22.85	13	31,468	0.04%
2021/09/02	3.4	22.54	0	0.00	22.70	3.4	31,484	0.01%
2021/09/01	0.3	22.92	0.1	22.90	23.00	0.2	31,489	0.00%
2021/08/31	0	0.00	13	22.84	23.00	-13	31,304	-0.04%
2021/08/30	0	0.00	43	22.80	22.90	-43	30,826	-0.14%
2021/08/27	1	22.70	43.2	22.68	22.75	-42.2	30,851	-0.14%
2021/08/26	0	0.00	0.4	22.20	22.40	-0.4	30,525	0.00%
2021/08/25	0	0.00	21.5	22.17	22.30	-21.5	30,608	-0.07%
2021/08/24	5.2	21.90	26	21.86	22.00	-20.8	30,324	-0.07%
2021/08/20	2.1	21.23	0	0.00	21.15	2.1	30,598	0.01%
2021/08/19	11.5	21.32	10	21.35	21.35	1.5	31,913	0.00%
2021/08/18	40.1	21.57	0	0.00	21.60	40.1	31,640	0.13%
2021/08/17	2	21.40	1	21.50	21.60	1	32,363	0.00%
2021/08/16	30.2	21.39	6	21.39	21.40	24.2	32,290	0.07%
2021/08/13	44	22.84	39	22.88	22.80	5	32,099	0.02%
2021/08/12	41	22.90	3	22.90	22.90	38	31,613	0.12%
2021/08/11	1	22.95	20	23.01	23.00	-19	31,314	-0.06%
2021/08/09	5	22.90	1	23.00	23.10	4	32,212	0.01%
2021/08/06	7.1	23.11	2	23.15	23.10	5.1	32,486	0.02%
2021/08/05	0	0.00	15	23.10	23.10	-15	33,171	-0.05%
2021/08/04	10.2	23.05	6.1	23.01	23.00	4.2	35,359	0.01%
2021/08/03	1	23.05	7	23.09	23.05	-6	36,865	-0.02%
2021/08/02	26.5	22.91	30	22.97	23.10	-3.5	38,154	-0.01%
2021/07/30	0.1	22.90	0	0.00	22.85	0.1	38,287	0.00%
2021/07/28	1.1	22.68	1	22.70	22.75	0.1	39,014	0.00%
2021/07/27	1.1	22.85	0	0.00	22.85	1.1	39,561	0.00%
2021/07/26	80	22.90	5	22.90	22.90	75	40,148	0.19%
2021/07/23	1.1	22.95	0	0.00	23.00	1.1	40,400	0.00%
2021/07/22	2	22.80	5	22.83	22.85	-3	40,669	-0.01%
2021/07/21	5.4	22.67	2	22.70	22.70	3.4	41,004	0.01%
2021/07/20	7	22.68	2.1	22.70	22.65	4.9	41,527	0.01%
2021/07/19	3	22.95	5	22.90	23.00	-2	41,459	0.00%
2021/07/16	2.2	22.99	24	22.93	23.05	-21.9	41,699	-0.05%
2021/07/15	0	0.00	7	22.74	22.75	-7	41,161	-0.02%
2021/07/14	4	22.69	0	0.00	22.70	4	41,478	0.01%
2021/07/13	10	22.70	1	22.75	22.70	9	42,089	0.02%
2021/07/12	6	22.73	5.5	22.86	22.65	0.5	41,905	0.00%
2021/07/09	27.1	22.70	0	0.00	22.70	27.1	41,888	0.06%
2021/07/08	9	22.85	14.1	22.89	22.85	-5.1	41,757	-0.01%
2021/07/07	5.1	22.60	2	22.65	22.65	3.1	41,843	0.01%
2021/07/06	1.1	22.60	50	22.57	22.60	-48.9	41,746	-0.12%
2021/07/05	0.2	22.50	4.5	22.50	22.50	-4.3	41,750	-0.01%
2021/07/02	3.1	22.44	0	0.00	22.40	3.1	41,755	0.01%
2021/07/01	0	0.00	1	22.60	22.55	-1	41,913	0.00%
2021/06/30	1	22.70	8.2	22.74	22.70	-7.2	41,894	-0.02%
2021/06/29	4	22.43	0.1	22.60	22.60	3.9	41,824	0.01%
2021/06/28	4.2	22.72	3.3	22.74	22.65	0.9	42,026	0.00%
2021/06/25	1.1	22.74	42	22.72	22.75	-40.9	42,487	-0.10%
2021/06/24	0.2	22.50	0.2	22.55	22.55	0	42,451	0.00%
2021/06/23	0	0.00	8	22.44	22.55	-8	42,846	-0.02%
2021/06/22	0.2	22.25	5.1	22.37	22.30	-4.9	43,399	-0.01%
2021/06/21	13	22.14	13	22.06	22.25	0	43,413	0.00%
2021/06/18	26	22.19	0	0.00	22.15	26	43,304	0.06%
2021/06/17	16.6	22.18	0	0.00	22.30	16.6	42,894	0.04%
2021/06/16	22	22.25	1	22.25	22.40	21	43,429	0.05%
2021/06/15	10.2	22.40	1	22.40	22.40	9.2	43,528	0.02%
2021/06/11	12	22.40	0	0.00	22.50	12	44,044	0.03%
2021/06/10	1.1	22.37	0	0.00	22.50	1.1	44,798	0.00%
2021/06/09	36	22.46	0	0.00	22.45	36	45,733	0.08%
2021/06/08	15	22.45	5	22.55	22.55	10	46,197	0.02%
2021/06/07	5.1	22.50	1	22.45	22.55	4.1	47,083	0.01%
2021/06/04	12.1	22.55	3	22.60	22.75	9.1	47,616	0.02%
2021/06/03	0	0.00	12	23.00	22.90	-12	48,813	-0.02%
2021/06/02	9	22.92	0.4	22.95	22.95	8.6	49,204	0.02%
2021/06/01	13	22.92	33.5	23.00	23.00	-20.5	49,151	-0.04%
2021/05/31	0.6	23.00	35	23.07	23.05	-34.4	49,478	-0.07%
2021/05/28	0	0.00	16	22.98	23.00	-16	49,540	-0.03%
2021/05/27	28.7	22.42	1	22.40	22.40	27.7	49,248	0.06%
2021/05/26	0	0.00	29	22.97	23.00	-29	49,174	-0.06%
2021/05/25	1	23.15	65	23.10	22.85	-64	49,644	-0.13%
2021/05/24	9	22.27	0	0.00	22.50	9	49,453	0.02%
2021/05/21	2.2	22.59	10	23.08	22.60	-7.8	49,918	-0.02%
2021/05/20	1.1	22.25	11	22.21	22.30	-9.9	49,372	-0.02%
2021/05/19	21	22.36	2	22.25	22.25	19	49,423	0.04%
2021/05/18	14	22.34	8	22.23	22.50	6	50,016	0.01%
2021/05/17	7	21.44	19	21.35	21.55	-12	50,600	-0.02%
2021/05/14	6	21.99	3	21.90	22.00	3	49,939	0.01%
2021/05/13	30	22.18	36	21.77	22.05	-6	49,359	-0.01%
2021/05/12	97.4	22.57	78	22.26	22.35	19.4	48,528	0.04%
2021/05/11	29	23.73	63.1	23.88	23.65	-34.1	46,106	-0.07%
2021/05/10	65	23.66	56.8	23.73	23.95	8.2	44,550	0.02%
2021/05/07	35	23.00	7	23.05	23.10	28	43,845	0.06%
2021/05/06	0	0.00	12	22.88	23.00	-12	43,925	-0.03%
2021/05/05	11	22.35	16.8	22.49	22.50	-5.8	43,415	-0.01%
2021/05/04	20.4	22.39	47	22.64	22.35	-26.6	43,236	-0.06%
2021/05/03	10	22.62	19	22.64	22.75	-9	42,924	-0.02%
2021/04/29	27	22.90	11.2	23.03	22.80	15.8	42,522	0.04%
2021/04/28	4	23.19	3	23.17	23.25	1	42,261	0.00%
2021/04/27	7	23.10	49.3	23.11	23.15	-42.3	42,522	-0.10%
2021/04/26	6	23.02	62	23.09	23.10	-56	42,262	-0.13%
2021/04/23	57	22.81	23	22.81	22.80	34	41,851	0.08%
2021/04/22	5.1	22.80	30.5	22.91	22.90	-25.4	41,835	-0.06%
2021/04/21	36	22.83	20	22.81	22.90	16	41,544	0.04%
2021/04/20	5	22.80	16	22.93	22.90	-11	41,334	-0.03%
2021/04/19	4	22.45	32.6	22.71	22.80	-28.6	40,921	-0.07%
2021/04/16	12.1	22.24	7	22.24	22.25	5.1	40,432	0.01%
2021/04/15	3	22.15	8	22.19	22.25	-5	41,015	-0.01%
2021/04/14	1.1	22.04	31	22.05	22.10	-29.9	41,089	-0.07%
2021/04/13	2	22.08	5	22.06	22.10	-3	41,035	-0.01%
2021/04/12	1	21.90	1	21.85	21.90	0	40,770	0.00%
2021/04/09	10	21.55	1	21.75	21.60	9	40,814	0.02%
2021/04/08	22	21.78	1	21.80	21.80	21	40,811	0.05%
2021/04/07	1	22.00	18	21.98	22.00	-17	41,304	-0.04%
2021/04/06	0	0.00	5	21.88	21.95	-5	41,296	-0.01%
2021/04/01	15	21.92	18	21.86	21.85	-3	41,300	-0.01%
2021/03/31	1	21.95	34	22.03	22.10	-33	41,073	-0.08%
2021/03/30	0	0.00	33	22.00	22.00	-33	40,744	-0.08%
2021/03/29	1	21.90	17	21.91	22.00	-16	40,197	-0.04%
2021/03/26	0	0.00	97.1	21.81	21.90	-97.1	39,885	-0.24%
2021/03/25	2	21.85	61	21.60	21.80	-59	39,408	-0.15%
2021/03/24	20	21.45	1	21.50	21.50	19	38,917	0.05%
2021/03/23	18	21.43	1.6	21.43	21.40	16.4	38,863	0.04%
2021/03/22	5	21.28	2	21.35	21.35	3	38,694	0.01%
2021/03/19	3.5	21.26	59.2	21.34	21.30	-55.7	38,735	-0.14%
2021/03/18	6	21.50	4	21.54	21.55	2	38,061	0.01%
2021/03/17	3	21.65	17	21.73	21.60	-14	38,085	-0.04%
2021/03/16	1	21.70	10	21.65	21.80	-9	37,645	-0.02%
2021/03/15	18	21.60	226	21.74	21.75	-208	37,129	-0.56%	大賣/鉅額交易
2021/03/12	3	21.25	39	21.24	21.35	-36	36,563	-0.10%
2021/03/11	9	21.40	45.7	21.30	21.10	-36.7	36,121	-0.10%
2021/03/10	58	21.15	21	21.09	21.20	37	35,463	0.10%
2021/03/09	5	21.05	56	21.04	21.10	-51	34,914	-0.15%
2021/03/08	6	20.58	9	20.61	20.60	-3	33,545	-0.01%
2021/03/05	1	20.40	2.1	20.35	20.30	-1.1	33,395	0.00%
2021/03/04	0	0.00	2	20.33	20.35	-2	34,399	-0.01%
2021/03/03	2	20.43	7	20.40	20.40	-5	34,249	-0.01%
2021/03/02	23	20.35	2	20.30	20.20	21	33,925	0.06%
2021/02/26	182	20.42	5	20.61	20.00	177	33,617	0.53%	大買/鉅額交易
2021/02/25	104.3	20.72	58.3	20.81	20.90	46	32,253	0.14%	大買/
2021/02/24	0.1	20.80	215	20.86	20.75	-214.9	31,830	-0.68%	大賣/鉅額交易
2021/02/23	31.3	20.53	55	20.54	20.70	-23.7	31,373	-0.08%
2021/02/22	3	20.28	35	20.35	20.40	-32	30,959	-0.10%
2021/02/19	0	0.00	52.5	20.12	20.20	-52.5	31,135	-0.17%
2021/02/18	14	20.07	62.5	20.00	20.00	-48.5	31,137	-0.16%
2021/02/17	23.4	19.87	123	19.76	19.90	-99.6	30,944	-0.32%	大賣/
2021/02/05	0	0.00	4	19.33	19.40	-4	30,141	-0.01%
2021/02/04	1	19.25	5	19.21	19.20	-4	30,549	-0.01%
2021/02/03	1	19.25	25	19.25	19.25	-24	32,051	-0.07%
2021/02/02	5	19.25	0	0.00	19.25	5	33,079	0.02%
2021/02/01	1.2	19.15	13	19.17	19.15	-11.8	33,410	-0.04%
2021/01/29	22	19.05	4	19.05	19.00	18	33,638	0.05%
2021/01/28	18	19.23	0	0.00	19.20	18	32,977	0.05%
2021/01/27	4	19.46	6	19.50	19.40	-2	32,563	-0.01%
2021/01/26	6	19.36	0	0.00	19.30	6	32,430	0.02%
2021/01/25	1	19.30	4	19.44	19.60	-3	32,270	-0.01%
2021/01/22	7	19.21	0	0.00	19.20	7	32,136	0.02%
2021/01/21	3	19.38	0	0.00	19.25	3	32,122	0.01%
2021/01/20	19	19.30	3	19.23	19.20	16	32,124	0.05%
2021/01/19	1.7	19.65	5	19.65	19.65	-3.3	31,687	-0.01%
2021/01/18	10	19.55	2	19.55	19.70	8	31,544	0.03%
2021/01/15	12.7	19.75	1.1	19.85	19.70	11.7	31,287	0.04%
2021/01/14	4	19.80	16.3	19.76	19.85	-12.3	31,330	-0.04%
2021/01/13	2.1	19.78	9	19.80	19.85	-6.9	31,188	-0.02%
2021/01/12	5	19.74	0	0.00	19.70	5	31,252	0.02%
2021/01/11	6	19.93	5	19.87	19.95	1	31,210	0.00%
2021/01/08	24	19.85	21	19.85	20.00	3	31,051	0.01%
2021/01/07	2	19.70	26	19.76	19.80	-24	30,622	-0.08%
2021/01/06	1.2	19.60	24	19.58	19.55	-22.8	30,449	-0.08%
2021/01/05	1.3	19.64	3	19.63	19.60	-1.7	30,558	-0.01%
2021/01/04	10	19.56	2	19.58	19.55	8	30,587	0.03%
2020/12/31	6	19.70	6	19.68	19.70	0	30,360	0.00%
2020/12/30	11	19.52	24	19.61	19.75	-13	30,292	-0.04%
2020/12/29	10	19.30	1	19.35	19.25	9	29,755	0.03%
2020/12/28	24	19.20	7	19.25	19.20	17	29,784	0.06%
2020/12/25	1	19.25	0	0.00	19.30	1	29,938	0.00%
2020/12/24	14.7	19.20	0	0.00	19.25	14.7	30,275	0.05%
2020/12/23	11.2	19.20	1	19.20	19.20	10.2	30,566	0.03%
2020/12/22	3	19.35	3.8	19.40	19.30	-0.8	31,699	0.00%
2020/12/21	0	0.00	6	19.36	19.40	-6	32,751	-0.02%
2020/12/18	3	19.30	0	0.00	19.30	3	33,394	0.01%
2020/12/17	1	19.35	22	19.45	19.35	-21	33,833	-0.06%
2020/12/16	0.6	19.45	7	19.45	19.55	-6.4	33,934	-0.02%
2020/12/15	6	19.26	8	19.40	19.30	-2	34,296	-0.01%
2020/12/14	4	19.44	14	19.40	19.40	-10	34,281	-0.03%
2020/12/11	5	19.45	8	19.48	19.55	-3	34,187	-0.01%
2020/12/10	10.8	19.35	0	0.00	19.30	10.8	33,886	0.03%
2020/12/09	18.5	19.22	152.4	19.24	19.20	-133.9	33,802	-0.40%	大賣/鉅額交易
2020/12/08	19	19.22	123	19.24	19.35	-104	33,789	-0.31%	大賣/鉅額交易
2020/12/07	11.2	19.54	7.2	19.50	19.55	4	33,476	0.01%
2020/12/04	0	19.50	6	19.52	19.60	-6	33,511	-0.02%
2020/12/03	3	19.40	8	19.48	19.50	-5	33,453	-0.01%
2020/12/02	5	19.30	3.1	19.37	19.50	1.9	33,587	0.01%
2020/12/01	20	19.29	13	19.36	19.40	7	33,717	0.02%
2020/11/30	23	19.49	0	0.00	19.15	23	33,781	0.07%
2020/11/27	5	19.62	3.2	19.70	19.75	1.8	33,163	0.01%
2020/11/26	0	0.00	11	19.60	19.70	-11	33,399	-0.03%
2020/11/25	1	19.75	4.5	19.66	19.70	-3.5	33,775	-0.01%
2020/11/24	4	19.56	0	19.55	19.55	4	33,792	0.01%
2020/11/23	3	19.62	117	19.60	19.65	-114	33,947	-0.34%	大賣/鉅額交易
2020/11/20	10	19.50	33	19.56	19.55	-23	33,918	-0.07%
2020/11/19	4	19.80	2	19.83	19.60	2	33,983	0.01%
2020/11/18	8	19.98	4	19.95	20.00	4	33,763	0.01%
2020/11/17	3.2	19.85	8.3	19.85	19.90	-5.2	33,440	-0.02%
2020/11/16	1	19.80	23	19.80	19.85	-22	33,694	-0.07%
2020/11/13	10	19.52	3	19.62	19.60	7	33,186	0.02%
2020/11/12	92	19.55	28	19.61	19.60	64	33,088	0.19%
2020/11/11	2	19.53	48	19.58	19.80	-46	32,671	-0.14%
2020/11/10	12.2	19.14	309	18.92	19.10	-296.8	31,294	-0.95%	大賣/鉅額交易
2020/11/09	3.6	18.74	21	18.90	18.65	-17.4	30,155	-0.06%
2020/11/06	1	18.50	165	18.46	18.65	-164	29,811	-0.55%	大賣/鉅額交易
2020/11/05	1	18.35	0	0.00	18.30	1	29,735	0.00%
2020/11/04	0.7	18.25	0	0.00	18.20	0.7	29,954	0.00%
2020/11/03	0	0.00	45	18.20	18.25	-45	30,115	-0.15%
2020/11/02	0	0.00	3	18.10	18.15	-3	30,207	-0.01%
2020/10/30	15	17.95	1	17.90	18.05	14	30,224	0.05%
2020/10/29	11	18.00	0	0.00	17.95	11	29,932	0.04%
2020/10/28	40	18.09	0	0.00	18.15	40	29,950	0.13%
2020/10/27	10	18.22	1	18.30	18.15	9	30,132	0.03%
2020/10/26	3	18.33	103	18.30	18.35	-100	30,153	-0.33%	大賣/
2020/10/23	5	18.22	0	0.00	18.25	5	30,252	0.02%
2020/10/22	0	0.00	5	18.10	18.25	-5	30,656	-0.02%
2020/10/21	2	18.05	20	18.05	18.00	-18	30,911	-0.06%
2020/10/20	12	17.96	0	0.00	18.00	12	31,106	0.04%
2020/10/19	1	18.00	0	0.00	18.00	1	31,061	0.00%
2020/10/16	27.2	17.94	7	18.06	17.90	20.2	31,649	0.06%
2020/10/15	9	17.99	1	18.00	17.95	8	31,935	0.03%
2020/10/14	11	18.12	0	0.00	18.10	11	31,724	0.03%
2020/10/13	30	18.04	1	18.05	18.05	29	31,850	0.09%
2020/10/12	11	18.24	1	18.10	18.15	10	32,076	0.03%
2020/10/08	6	18.30	71.2	18.30	18.35	-65.2	32,502	-0.20%
2020/10/07	11	18.28	40	18.30	18.25	-29	33,018	-0.09%
2020/10/06	33	18.35	0	0.00	18.45	33	33,938	0.10%
2020/10/05	16	18.20	3	18.50	18.15	13	35,125	0.04%
2020/09/30	2	18.28	4	18.30	18.40	-2	35,708	-0.01%
2020/09/29	59	18.27	38	18.22	18.30	21	35,989	0.06%
2020/09/28	11	17.88	7	17.96	18.05	4	36,307	0.01%
2020/09/25	28	17.64	54	17.60	17.60	-26	36,580	-0.07%
2020/09/24	119	17.74	10	17.70	17.60	109	35,900	0.30%	大買/鉅額交易
2020/09/23	22	18.05	8	18.09	18.00	14	35,340	0.04%
2020/09/22	46	18.31	0	0.00	18.20	46	34,880	0.13%
2020/09/21	14	18.53	0	0.00	18.50	14	34,369	0.04%
2020/09/18	15	18.66	5	18.70	18.60	10	34,323	0.03%
2020/09/17	11	18.75	0	0.00	18.70	11	34,037	0.03%
2020/09/16	5	18.85	0	0.00	18.85	5	33,942	0.01%
2020/09/15	18	18.77	79.7	18.80	18.90	-61.7	33,992	-0.18%
2020/09/14	72	18.75	0	0.00	18.80	72	34,829	0.21%
2020/09/11	15	18.79	2	18.78	18.85	13	34,980	0.04%
2020/09/10	5	18.77	16	18.81	18.90	-11	35,114	-0.03%
2020/09/09	8	18.79	1	18.80	18.80	7	35,318	0.02%
2020/09/08	13	18.85	0	0.00	18.90	13	35,508	0.04%
2020/09/07	13	18.79	200	18.93	18.85	-187	35,874	-0.52%	大賣/鉅額交易
2020/09/04	14	18.73	0	0.00	18.80	14	36,107	0.04%
2020/09/03	188	18.75	5.4	18.85	18.85	182.6	35,911	0.51%	大買/鉅額交易
2020/09/02	62.2	18.75	34	18.75	18.70	28.2	35,754	0.08%
2020/09/01	23	18.88	25	18.90	18.90	-2	35,252	-0.01%
2020/08/31	3.2	19.02	4	19.01	18.95	-0.8	34,963	0.00%
2020/08/28	17	19.04	93	19.05	19.00	-76	34,821	-0.22%
2020/08/27	39.2	19.02	1	19.15	19.00	38.2	35,174	0.11%
2020/08/26	0	0.00	1	19.10	19.20	-1	35,208	0.00%
2020/08/25	13	19.10	0	0.00	19.10	13	35,375	0.04%
2020/08/24	12	19.05	3.2	19.05	19.05	8.8	37,240	0.02%
2020/08/21	7	19.11	1	19.20	19.20	6	37,597	0.02%
2020/08/20	50	19.14	0	0.00	19.00	50	37,561	0.13%
2020/08/19	15.1	19.44	5	19.40	19.40	10.1	36,998	0.03%
2020/08/18	13	19.44	0	0.00	19.40	13	36,721	0.04%
2020/08/17	12	19.50	0	0.00	19.50	12	36,793	0.03%
2020/08/14	3	19.38	0	0.00	19.35	3	36,930	0.01%
2020/08/13	12	19.45	0	0.00	19.50	12	37,035	0.03%
2020/08/12	24	19.43	0	0.00	19.40	24	37,303	0.06%
2020/08/11	5.9	19.45	10	19.45	19.40	-4.1	37,427	-0.01%
2020/08/10	5	19.42	0	0.00	19.40	5	37,497	0.01%
2020/08/07	14	19.36	1	19.35	19.35	13	37,567	0.03%
2020/08/06	24.1	19.39	0	0.00	19.40	24.1	37,582	0.06%
2020/08/05	7	19.34	3	19.37	19.30	4	38,122	0.01%
2020/08/04	5	19.37	0.1	19.45	19.35	4.9	38,283	0.01%
2020/08/03	24	19.34	27	19.36	19.30	-3	38,321	-0.01%
2020/07/31	15	19.53	1	19.55	19.40	14	38,313	0.04%
2020/07/30	1	19.50	4	19.48	19.65	-3	38,215	-0.01%
2020/07/29	5	19.59	2	19.50	19.50	3	38,150	0.01%
2020/07/28	11	19.30	64.3	19.31	19.35	-53.3	38,620	-0.14%
2020/07/27	23	19.44	5	19.40	19.35	18	39,135	0.05%
2020/07/24	28	19.58	0	0.00	19.50	28	39,242	0.07%
2020/07/23	13	19.69	1	19.70	19.75	12	39,366	0.03%
2020/07/22	47.4	19.77	0	0.00	19.80	47.4	39,850	0.12%
2020/07/21	22	19.87	3	19.80	19.80	19	39,576	0.05%
2020/07/20	6	19.85	7	19.90	19.85	-1	39,607	0.00%
2020/07/17	29	19.81	0	0.00	19.90	29	40,237	0.07%
2020/07/16	19	19.84	0	0.00	19.85	19	40,922	0.05%
2020/07/15	23	19.88	6	19.90	19.90	17	40,646	0.04%
2020/07/14	31	19.99	40	20.00	19.95	-9	40,486	-0.02%
2020/07/13	7	20.02	10	20.06	20.10	-3	40,670	-0.01%
2020/07/10	58	20.99	18	20.89	20.90	40	40,629	0.10%
2020/07/09	29	21.14	20	21.14	21.15	9	40,292	0.02%
2020/07/08	27	21.08	14	21.13	21.15	13	40,156	0.03%
2020/07/07	33	21.12	1.2	21.10	21.20	31.8	40,241	0.08%
2020/07/06	15	20.90	8	20.97	21.05	7	40,072	0.02%
2020/07/03	3	20.80	1	20.70	20.80	2	39,932	0.01%
2020/07/02	9	20.45	0	0.00	20.50	9	39,906	0.02%
2020/07/01	4	20.51	22	20.55	20.50	-18	40,075	-0.04%
2020/06/30	0	0.00	1	20.45	20.35	-1	40,199	0.00%
2020/06/29	0	0.00	1.7	20.27	20.25	-1.7	40,755	0.00%
2020/06/24	8	20.28	20.4	20.28	20.25	-12.4	41,200	-0.03%
2020/06/23	11	20.16	0	0.00	20.40	11	41,993	0.03%
2020/06/19	10	20.21	5	20.30	20.10	5	43,720	0.01%
2020/06/18	6	20.35	0	0.00	20.30	6	43,953	0.01%
2020/06/17	1	20.30	3	20.42	20.55	-2	45,257	0.00%
2020/06/16	11	20.34	18	20.35	20.35	-7	46,903	-0.01%
2020/06/15	5	20.15	3	20.25	20.10	2	48,350	0.00%
2020/06/12	118	20.23	2	20.20	20.20	116	49,216	0.24%	大買/鉅額交易
2020/06/11	50.5	20.78	0.2	20.70	20.65	50.3	50,336	0.10%
2020/06/10	8.8	21.07	2	21.08	21.10	6.8	51,195	0.01%
2020/06/09	11	20.92	1	21.00	21.05	10	53,643	0.02%
2020/06/08	17	20.93	7	20.94	21.00	10	54,674	0.02%
2020/06/05	17	20.78	8	20.71	20.80	9	55,643	0.02%
2020/06/04	122.8	20.88	11	20.70	20.65	111.8	56,543	0.20%	大買/鉅額交易
2020/06/03	5.5	20.71	65.1	20.74	20.75	-59.6	57,457	-0.10%
2020/06/02	0	0.00	6	20.16	20.30	-6	57,439	-0.01%
2020/06/01	1	20.10	4	20.11	20.05	-3	57,450	-0.01%
2020/05/29	15.1	19.69	0	0.00	19.95	15.1	57,494	0.03%
2020/05/28	19	19.87	2	19.95	19.85	17	55,907	0.03%
2020/05/27	5	20.02	14	20.04	20.10	-9	56,210	-0.02%
2020/05/26	0	0.00	4	19.83	19.95	-4	56,541	-0.01%
2020/05/25	11	19.61	1	19.65	19.75	10	56,691	0.02%
2020/05/22	23	19.60	50.2	19.55	19.55	-27.2	56,938	-0.05%
2020/05/21	12	19.78	0	0.00	19.80	12	56,923	0.02%
2020/05/20	0	0.00	4	19.83	19.85	-4	56,828	-0.01%
2020/05/19	4	19.75	2	19.85	19.85	2	57,037	0.00%
2020/05/18	2	19.50	0	0.00	19.50	2	57,028	0.00%
2020/05/15	5.2	19.64	0	0.00	19.60	5.2	57,006	0.01%
2020/05/14	68.1	19.55	10	19.55	19.55	58.1	57,148	0.10%
2020/05/13	3	19.60	2	19.65	19.80	1	56,821	0.00%
2020/05/12	16	19.61	4	19.70	19.65	12	56,806	0.02%
2020/05/11	0	0.00	55	20.01	20.00	-55	56,510	-0.10%
2020/05/08	4	19.83	11	19.86	19.80	-7	56,336	-0.01%
2020/05/07	9	19.62	21	19.62	19.70	-12	56,494	-0.02%
2020/05/06	17	19.53	18	19.59	19.55	-1	56,584	0.00%
2020/05/05	2	19.65	0	0.00	19.65	2	56,507	0.00%
2020/05/04	24.5	19.49	1	19.50	19.50	23.5	56,571	0.04%
2020/04/30	50.1	20.10	34	20.10	20.00	16.1	56,460	0.03%
2020/04/29	8	19.71	38	19.79	19.70	-30	56,001	-0.05%
2020/04/28	6	19.30	6	19.33	19.50	0	56,031	0.00%
2020/04/27	17	18.85	12	18.89	19.05	5	57,103	0.01%
2020/04/24	16	18.59	0	0.00	18.60	16	56,791	0.03%
2020/04/23	20	18.58	6	18.55	18.55	14	56,445	0.02%
2020/04/22	18	18.38	8	18.32	18.50	10	56,084	0.02%
2020/04/21	46	18.81	8	18.72	18.70	38	55,653	0.07%
2020/04/20	21	19.41	16	19.46	19.30	5	54,957	0.01%
2020/04/17	143	19.74	23.3	19.79	19.60	119.7	54,808	0.22%	大買/鉅額交易
2020/04/16	22	19.52	1	19.55	19.50	21	54,484	0.04%
2020/04/15	19	19.89	6	19.99	19.90	13	53,928	0.02%
2020/04/14	7	19.41	8	19.49	19.65	-1	53,168	0.00%
2020/04/13	29	18.74	5	18.91	18.80	24	52,397	0.05%
2020/04/10	3	18.42	136	18.50	18.65	-133	51,908	-0.26%	大賣/鉅額交易
2020/04/09	15	18.02	25	18.03	18.05	-10	51,292	-0.02%
2020/04/08	14.7	17.96	22	17.88	17.95	-7.3	50,814	-0.01%
2020/04/07	25	17.94	6	17.90	17.90	19	50,406	0.04%
2020/04/06	5	17.73	24	17.83	17.85	-19	50,107	-0.04%
2020/04/01	6	17.79	101	17.80	17.75	-95	49,449	-0.19%	大賣/
2020/03/31	27	17.95	1	18.00	17.90	26	49,090	0.05%
2020/03/30	71	17.65	2	17.83	17.90	69	48,326	0.14%
2020/03/27	146	17.90	207	17.71	17.90	-61	47,734	-0.13%	大買/大賣/
2020/03/26	121	17.20	0	0.00	17.30	121	46,872	0.26%	大買/鉅額交易
2020/03/25	116	17.57	17	17.46	17.50	99	46,742	0.21%	大買/
2020/03/24	35	16.75	13	16.91	16.60	22	45,846	0.05%
2020/03/23	236.1	16.38	0	0.00	16.15	236.1	45,074	0.52%	大買/鉅額交易
2020/03/20	36	16.95	8	17.13	17.10	28	43,907	0.06%
2020/03/19	51	16.72	27.5	17.06	16.30	23.5	42,276	0.06%
2020/03/18	27.2	18.01	0	0.00	17.95	27.2	41,243	0.07%
2020/03/17	33.1	18.43	6	18.43	18.35	27	40,340	0.07%
2020/03/16	34	19.24	13	19.36	19.05	21	38,936	0.05%
2020/03/13	99	18.93	37	19.01	19.65	62	37,786	0.16%
2020/03/12	55.1	20.57	35.4	20.60	20.50	19.7	35,232	0.06%
2020/03/11	42	21.41	0	0.00	21.35	42	34,135	0.12%
2020/03/10	25	21.53	262	21.61	21.55	-237	33,181	-0.71%	大賣/鉅額交易
2020/03/09	40	21.96	101	21.95	21.80	-61	32,323	-0.19%	大賣/
2020/03/06	7	22.41	0	0.00	22.40	7	31,317	0.02%
2020/03/05	5.5	22.67	2.1	22.75	22.85	3.4	31,030	0.01%
2020/03/04	1	22.50	9.2	22.55	22.55	-8.2	30,859	-0.03%
2020/03/03	3	22.35	13	22.58	22.55	-10	30,623	-0.03%
2020/03/02	21	22.17	30	22.22	22.25	-9	30,120	-0.03%
2020/02/27	7	22.61	23	22.65	22.70	-16	30,315	-0.05%
2020/02/26	7	22.60	0	0.00	22.80	7	29,971	0.02%
2020/02/25	4	22.71	0	0.00	22.80	4	29,697	0.01%
2020/02/24	17	22.87	2	22.95	22.85	15	29,878	0.05%
2020/02/21	23.1	23.21	3	23.23	23.20	20.1	29,917	0.07%
2020/02/20	6	23.36	7	23.42	23.45	-1	29,837	0.00%
2020/02/19	2	23.30	103	23.20	23.30	-101	29,646	-0.34%	大賣/鉅額交易
2020/02/18	1.5	23.05	41	23.05	23.10	-39.5	29,619	-0.13%
2020/02/17	47	22.78	121	22.81	22.95	-74	29,671	-0.25%	大賣/
2020/02/14	30	22.75	7	22.80	22.80	23	30,157	0.08%
2020/02/13	0	0.00	17	22.78	22.80	-17	30,859	-0.06%
2020/02/12	11	22.70	36	22.63	22.65	-25	31,125	-0.08%
2020/02/11	1	22.50	22	22.50	22.55	-21	31,005	-0.07%
2020/02/07	3	22.40	1	22.35	22.50	2	31,568	0.01%
2020/02/06	0	0.00	10	22.40	22.50	-10	31,453	-0.03%
2020/02/05	6	22.16	145	22.30	22.40	-139	31,694	-0.44%	大賣/鉅額交易
2020/02/04	3	22.00	7	22.18	22.30	-4	31,443	-0.01%
2020/02/03	10	21.69	17	21.70	21.95	-7	31,371	-0.02%
2020/01/31	25	22.03	4	22.03	22.05	21	31,208	0.07%
2020/01/30	36.7	22.21	12	22.40	22.00	24.7	30,750	0.08%
2020/01/20	6.5	22.67	3	22.67	22.90	3.5	29,385	0.01%
2020/01/17	5	22.53	0	0.00	22.60	5	29,165	0.02%
2020/01/16	3	22.50	0	0.00	22.60	3	29,356	0.01%
2020/01/15	14	22.56	2	22.70	22.70	12	29,348	0.04%
2020/01/13	17	22.31	0	0.00	22.50	17	28,942	0.06%
2020/01/10	12	22.29	3	22.27	22.25	9	29,085	0.03%
2020/01/08	7	22.15	4	22.20	22.25	3	29,318	0.01%
2020/01/07	0	0.00	2	22.30	22.35	-2	29,051	-0.01%
2020/01/06	14	22.24	2	22.20	22.25	12	29,172	0.04%
2020/01/03	5	22.35	1	22.35	22.45	4	28,991	0.01%
2020/01/02	4	22.33	0.7	22.35	22.35	3.3	29,062	0.01%
2019/12/31	2	22.35	0	0.00	22.40	2	29,038	0.01%
2019/12/30	1	22.40	0	0.00	22.50	1	28,926	0.00%
2019/12/27	5	22.45	0	0.00	22.50	5	28,856	0.02%
2019/12/26	0	0.00	1	22.40	22.45	-1	28,840	0.00%
2019/12/25	0	0.00	10	22.45	22.45	-10	29,121	-0.03%
2019/12/24	3	22.45	1	22.50	22.45	2	29,229	0.01%
2019/12/23	1.1	22.45	1	22.50	22.50	0.1	29,234	0.00%
2019/12/20	17	22.43	21	22.45	22.40	-4	29,485	-0.01%
2019/12/19	5	22.40	7	22.44	22.40	-2	29,215	-0.01%
2019/12/18	0	0.00	10	22.35	22.50	-10	29,240	-0.03%
2019/12/17	2	22.33	33	22.30	22.40	-31	29,345	-0.11%
2019/12/16	0	0.00	4	22.50	22.30	-4	29,100	-0.01%
2019/12/13	0	0.00	15.5	22.39	22.50	-15.5	29,132	-0.05%
2019/12/12	0	0.00	7	22.20	22.15	-7	28,495	-0.02%
2019/12/11	1	21.95	8	22.01	22.10	-7	28,282	-0.02%
2019/12/10	0	0.00	0.8	21.95	21.95	-0.8	28,209	0.00%
2019/12/09	3	21.83	4	21.80	21.85	-1	28,218	0.00%
2019/12/06	23	21.75	0	0.00	21.90	23	28,482	0.08%
2019/12/05	18	21.78	6	22.00	21.70	12	28,490	0.04%
2019/12/04	14	21.67	0.1	21.85	21.85	13.9	28,342	0.05%
2019/12/03	9	21.74	0	0.00	21.75	9	28,292	0.03%
2019/12/02	31	21.71	0	0.00	21.85	31	28,151	0.11%
2019/11/29	2	21.85	4	22.00	21.85	-2	28,072	-0.01%
2019/11/28	6	22.00	0	0.00	21.95	6	27,767	0.02%
2019/11/27	2	22.10	0	0.00	22.25	2	27,753	0.01%
2019/11/26	0	0.00	19	22.26	22.10	-19	27,682	-0.07%
2019/11/25	0	0.00	10	22.00	21.90	-10	26,609	-0.04%
2019/11/22	12	21.95	0	0.00	22.00	12	26,937	0.04%
2019/11/21	14	21.99	3	22.05	22.00	11	26,777	0.04%
2019/11/20	1	22.30	61	22.25	22.15	-60	26,305	-0.23%
2019/11/19	1	22.15	9	22.17	22.25	-8	26,043	-0.03%
2019/11/18	0	0.00	11	22.16	22.25	-11	26,049	-0.04%
2019/11/15	13	22.15	9	22.21	22.15	4	25,962	0.02%
2019/11/14	0	0.00	10	22.18	22.15	-10	25,865	-0.04%
2019/11/13	1	22.05	41	22.13	22.25	-40	25,955	-0.15%
2019/11/12	1	21.80	91	21.89	21.90	-90	25,256	-0.36%
2019/11/11	42	21.73	4	21.69	21.60	38	24,622	0.15%
2019/11/08	103	21.82	14	21.80	21.85	89	24,477	0.36%	大買/
2019/11/07	4	21.66	1	21.75	21.70	3	24,669	0.01%
2019/11/06	2	21.75	38	21.65	21.75	-36	24,715	-0.15%
2019/11/05	0	0.00	20	21.47	21.50	-20	24,262	-0.08%
2019/11/04	2	21.40	3	21.35	21.45	-1	24,725	0.00%
2019/11/01	0	0.00	2	21.23	21.25	-2	24,489	-0.01%
2019/10/31	4	21.18	3.6	21.19	21.20	0.4	24,908	0.00%
2019/10/30	12	21.03	5	21.00	21.10	7	24,686	0.03%
2019/10/29	1	21.15	3	21.15	21.15	-2	25,036	-0.01%
2019/10/28	6	20.96	0	0.00	21.10	6	24,769	0.02%
2019/10/25	0	0.00	11.6	20.96	21.05	-11.6	24,723	-0.05%
2019/10/23	2	20.93	0	0.00	21.00	2	24,501	0.01%
2019/10/22	6	20.92	2	21.03	21.10	4	24,460	0.02%
2019/10/21	0	0.00	35	20.91	21.00	-35	24,214	-0.14%
2019/10/18	5	20.98	9	20.96	20.90	-4	24,260	-0.02%
2019/10/17	0	0.00	20	21.12	21.15	-20	24,150	-0.08%
2019/10/16	1	20.90	7	20.98	20.95	-6	23,826	-0.03%
2019/10/15	12	20.87	16	20.88	20.90	-4	23,758	-0.02%
2019/10/14	0	0.00	23	20.81	20.90	-23	24,159	-0.10%
2019/10/09	26	20.67	0	0.00	20.60	26	24,663	0.11%
2019/10/08	30	20.77	2	20.85	20.75	28	25,546	0.11%
2019/10/07	2	20.63	2	20.60	20.55	0	25,902	0.00%
2019/10/04	2	20.55	0	0.00	20.60	2	26,141	0.01%
2019/10/03	27	20.58	3	20.55	20.55	24	26,541	0.09%
2019/10/02	17	20.72	0	0.00	20.80	17	26,747	0.06%
2019/10/01	10	20.73	0	0.00	20.85	10	27,048	0.04%
2019/09/27	4	20.66	0	0.00	20.60	4	27,031	0.01%
2019/09/26	6	20.72	8	20.75	20.70	-2	27,241	-0.01%
2019/09/25	13	20.55	0	0.00	20.65	13	27,559	0.05%
2019/09/24	18	20.70	10	20.80	20.75	8	27,399	0.03%
2019/09/23	35	20.93	1	20.85	20.90	34	27,318	0.12%
2019/09/20	1	21.25	16	21.30	21.30	-15	27,456	-0.05%
2019/09/19	0	0.00	9	21.24	21.25	-9	27,069	-0.03%
2019/09/18	0	0.00	12	21.14	21.30	-12	27,226	-0.04%
2019/09/17	0	0.00	6	20.97	21.00	-6	27,189	-0.02%
2019/09/16	1	21.00	23	21.03	21.05	-22	27,856	-0.08%
2019/09/12	8.4	20.99	6	20.98	21.00	2.4	28,088	0.01%
2019/09/11	2	20.85	12.8	20.86	21.00	-10.8	28,410	-0.04%
2019/09/10	5	20.90	11	20.90	20.95	-6	28,358	-0.02%
2019/09/09	5	20.55	21	20.62	20.65	-16	28,256	-0.06%
2019/09/06	0	0.00	1	20.50	20.55	-1	28,532	0.00%
2019/09/05	0	0.00	3	20.53	20.45	-3	28,606	-0.01%
2019/09/04	2	20.33	20.3	20.37	20.35	-18.3	28,798	-0.06%
2019/09/03	2	20.33	15	20.32	20.20	-13	28,999	-0.04%
2019/09/02	5	20.27	0	0.00	20.30	5	29,402	0.02%
2019/08/30	1.1	20.35	1	20.30	20.35	0.1	29,782	0.00%
2019/08/29	1	20.15	0	0.00	20.10	1	29,901	0.00%
2019/08/27	6	20.19	0	0.00	20.05	6	30,411	0.02%
2019/08/26	10	20.21	2	20.18	20.15	8	30,322	0.03%
2019/08/22	3	20.30	0	0.00	20.25	3	30,712	0.01%
2019/08/21	2	20.38	19	20.56	20.30	-17	31,456	-0.05%
2019/08/20	0	0.00	2	20.50	20.60	-2	31,423	-0.01%
2019/08/19	0	0.00	5	20.60	20.45	-5	31,432	-0.02%
2019/08/16	111	20.07	7	20.54	20.50	104	31,486	0.33%	大買/鉅額交易
2019/08/15	8	19.99	0.1	20.20	20.05	7.9	31,295	0.03%
2019/08/14	10	20.25	0	0.00	20.20	10	31,569	0.03%
2019/08/13	37.3	20.06	0	0.00	20.00	37.3	31,757	0.12%
2019/08/12	7	20.26	0	0.00	20.20	7	31,637	0.02%
2019/08/08	5	20.17	0	0.00	20.15	5	31,471	0.02%
2019/08/07	12	19.99	22	20.00	20.05	-10	31,689	-0.03%
2019/08/06	29	19.89	0	0.00	19.95	29	32,019	0.09%
2019/08/05	15	20.01	0	0.00	20.10	15	31,858	0.05%
2019/08/02	57	20.07	0	0.00	20.05	57	32,159	0.18%
2019/08/01	21	20.22	0	0.00	20.30	21	32,456	0.06%
2019/07/31	35	20.37	1	20.45	20.30	34	32,839	0.10%
2019/07/30	8	20.52	0	0.00	20.50	8	32,580	0.02%
2019/07/26	2	20.53	1	20.50	20.55	1	33,997	0.00%
2019/07/25	6	20.55	0	0.00	20.65	6	34,955	0.02%
2019/07/24	3	20.45	1	20.50	20.45	2	35,354	0.01%
2019/07/23	5	20.50	5	20.55	20.50	0	35,852	0.00%
2019/07/22	1	20.55	15	20.50	20.55	-14	35,969	-0.04%
2019/07/19	22	20.57	6	20.61	20.50	16	35,993	0.04%
2019/07/18	2	20.55	0.4	20.60	20.60	1.6	36,021	0.00%
2019/07/17	9	20.49	0	0.00	20.60	9	36,136	0.02%
2019/07/16	47	20.50	52	20.50	20.55	-5	36,056	-0.01%
2019/07/15	98	20.67	0	0.00	20.65	98	35,686	0.27%
2019/07/12	2	21.68	23.1	21.65	21.60	-21.1	35,402	-0.06%
2019/07/11	1	21.75	8	21.79	21.75	-7	34,856	-0.02%
2019/07/10	3.1	21.75	71	21.75	21.75	-67.9	34,509	-0.20%
2019/07/09	2	21.80	8	21.76	21.70	-6	34,489	-0.02%
2019/07/08	1	21.70	2	21.73	21.70	-1	34,092	0.00%
2019/07/05	2	21.68	48	21.70	21.70	-46	33,912	-0.14%
2019/07/04	0	0.00	4	21.56	21.55	-4	33,827	-0.01%
2019/07/03	0	0.00	1	21.50	21.50	-1	33,814	0.00%
2019/07/02	50	21.50	6	21.50	21.50	44	33,679	0.13%
2019/07/01	0	0.00	12	21.49	21.45	-12	33,343	-0.04%
2019/06/28	2	21.45	0	0.00	21.35	2	33,160	0.01%
2019/06/27	5.1	21.30	4	21.37	21.45	1.1	33,348	0.00%
2019/06/26	0	0.00	1	21.10	21.20	-1	33,292	0.00%
2019/06/25	5	21.10	3	21.15	21.10	2	33,339	0.01%
2019/06/24	9	21.22	52	21.15	21.05	-43	33,308	-0.13%
2019/06/21	12	21.11	0	0.00	21.10	12	32,956	0.04%
2019/06/20	56	21.30	4	21.55	21.40	52	32,289	0.16%
2019/06/19	0	0.00	27	21.50	21.50	-27	32,024	-0.08%
2019/06/18	0	0.00	15	21.35	21.30	-15	31,469	-0.05%
2019/06/17	2	21.30	3	21.30	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	17	21.31	21.35	-17	31,601	-0.05%
2019/06/13	1	21.00	10	21.08	21.05	-9	31,240	-0.03%
2019/06/12	0	0.00	2	21.00	21.10	-2	31,699	-0.01%
2019/06/11	1	21.25	2	21.28	21.10	-1	31,415	0.00%
2019/06/10	1	21.25	25	21.27	21.30	-24	31,246	-0.08%
2019/06/06	4	21.00	4	21.01	21.05	0	30,905	0.00%
2019/06/05	9	20.86	1	20.95	20.95	8	30,745	0.03%
2019/06/04	27	20.82	2	20.80	20.80	25	30,803	0.08%
2019/06/03	15	20.83	21	20.90	20.90	-6	30,653	-0.02%
2019/05/31	116	20.98	20	20.95	20.95	96	30,684	0.31%	大買/
2019/05/30	31	20.89	0	0.00	20.90	31	30,525	0.10%
2019/05/29	4	20.88	0	0.00	20.85	4	30,603	0.01%
2019/05/27	1	20.95	4	21.00	20.95	-3	30,128	-0.01%
2019/05/24	6	20.85	0	0.00	20.90	6	30,240	0.02%
2019/05/23	1	20.85	123	20.90	20.85	-122	30,190	-0.40%	大賣/鉅額交易
2019/05/22	2	20.90	0	0.00	20.90	2	30,039	0.01%
2019/05/21	12	20.95	8.2	21.02	20.95	3.8	30,045	0.01%
2019/05/20	0	0.00	99	20.88	20.90	-99	29,570	-0.33%
2019/05/17	24	20.71	1	20.80	20.70	23	29,337	0.08%
2019/05/16	193	20.78	1	20.90	20.70	192	29,265	0.66%	大買/鉅額交易
2019/05/15	44	20.83	2	20.80	20.80	42	29,001	0.14%
2019/05/14	6	20.90	154.7	20.89	21.05	-148.7	28,760	-0.52%	大賣/鉅額交易
2019/05/13	0	0.00	8	21.05	21.05	-8	28,667	-0.03%
2019/05/10	0	0.00	20	21.18	21.20	-20	28,748	-0.07%
2019/05/09	19	20.89	10.2	20.92	20.85	8.8	28,522	0.03%
2019/05/08	14	21.16	0	0.00	21.10	14	28,103	0.05%
2019/05/07	7	21.52	3	21.58	21.45	4	27,915	0.01%
2019/05/06	27.1	21.38	1	21.45	21.45	26.1	28,031	0.09%
2019/05/03	16	21.75	154	21.80	21.85	-138	27,735	-0.50%	大賣/鉅額交易
2019/05/02	16	21.41	1,491	21.45	21.50	-1,475	26,834	-5.50%	大賣/鉅額交易
2019/04/30	5	20.98	93	21.03	21.15	-88	26,317	-0.33%
2019/04/29	2	20.70	178	20.82	20.90	-176	26,122	-0.67%	大賣/鉅額交易
2019/04/26	15	20.45	0	0.00	20.45	15	26,110	0.06%
2019/04/25	51	20.58	11	20.60	20.60	40	26,122	0.15%
2019/04/23	1	20.35	230	20.40	20.45	-229	26,286	-0.87%	大賣/鉅額交易
2019/04/22	2	20.48	2	20.50	20.45	0	26,317	0.00%
2019/04/19	2	20.30	3	20.35	20.40	-1	26,539	0.00%
2019/04/18	77	20.26	50	20.20	20.20	27	26,699	0.10%
2019/04/17	27	20.39	0	0.00	20.35	27	26,558	0.10%
2019/04/16	2	20.45	5	20.60	20.45	-3	26,322	-0.01%
2019/04/15	102.8	20.48	0	0.00	20.40	102.8	26,435	0.39%	大買/鉅額交易
2019/04/12	110	20.59	0	0.00	20.55	110	26,754	0.41%	大買/鉅額交易
2019/04/11	1	20.60	0.2	20.70	20.70	0.8	26,867	0.00%
2019/04/10	7	20.61	11	20.75	20.55	-4	26,937	-0.01%
2019/04/09	2	20.65	28	20.70	20.75	-26	27,013	-0.10%
2019/04/03	35	20.37	0	0.00	20.35	35	26,705	0.13%
2019/04/02	2	20.38	0	0.00	20.40	2	26,687	0.01%
2019/04/01	74	20.39	51	20.35	20.30	23	26,739	0.09%
2019/03/29	13	20.40	2	20.40	20.45	11	26,136	0.04%
2019/03/28	7	20.41	0	0.00	20.40	7	26,082	0.03%
2019/03/27	19	20.49	0	0.00	20.40	19	26,159	0.07%
2019/03/26	237	20.61	0	0.00	20.65	237	26,032	0.91%	大買/鉅額交易
2019/03/25	12	20.63	10	20.60	20.60	2	26,246	0.01%
2019/03/22	184	20.85	0	0.00	20.90	184	26,262	0.70%	大買/鉅額交易
2019/03/21	2	20.90	0	0.00	21.00	2	26,561	0.01%
2019/03/20	139	20.80	13	20.85	20.90	126	26,863	0.47%	大買/鉅額交易
2019/03/19	18	20.90	23	20.95	20.90	-5	27,412	-0.02%
2019/03/18	305	20.75	35	20.80	20.85	270	27,481	0.98%	大買/鉅額交易
2019/03/15	12	20.66	8	20.77	20.65	4	27,712	0.01%
2019/03/14	100	20.55	0	0.00	20.55	100	27,247	0.37%
2019/03/13	107	20.50	0.2	20.55	20.45	106.8	27,360	0.39%	大買/鉅額交易
2019/03/12	0	0.00	0	20.60	20.60	0	27,326	0.00%
2019/03/11	1	20.45	0	0.00	20.45	1	27,366	0.00%
2019/03/08	33	20.46	0	0.00	20.35	33	27,427	0.12%
2019/03/07	18	20.57	12	20.63	20.60	6	27,577	0.02%
2019/03/06	24	20.62	0	0.00	20.55	24	27,671	0.09%
2019/03/05	8	20.65	0	0.00	20.65	8	27,714	0.03%
2019/03/04	5	20.65	5	20.55	20.75	0	27,585	0.00%
2019/02/27	9.5	20.80	0	0.00	20.85	9.5	27,417	0.03%
2019/02/26	6	20.72	8	20.80	20.80	-2	27,282	-0.01%
2019/02/25	78	20.62	2	20.80	20.75	76	27,137	0.28%
2019/02/22	10	20.75	7	20.71	20.75	3	26,958	0.01%
2019/02/21	5	20.65	0	0.00	20.75	5	26,919	0.02%
2019/02/20	3	20.48	10	20.50	20.55	-7	27,123	-0.03%
2019/02/19	8	20.45	0	0.00	20.45	8	27,327	0.03%
2019/02/18	8	20.50	1	20.50	20.45	7	27,517	0.03%
2019/02/15	4	20.48	0	0.00	20.45	4	27,909	0.01%
2019/02/14	10.5	20.62	0	0.00	20.60	10.5	28,469	0.04%
2019/02/13	3	20.53	2	20.65	20.60	1	28,526	0.00%
2019/02/12	11	20.40	1	20.60	20.55	10	28,385	0.04%
2019/02/11	10	20.52	0	0.00	20.45	10	27,998	0.04%
2019/01/30	10	20.65	0	0.00	20.70	10	27,590	0.04%
2019/01/29	5	20.45	0	0.00	20.55	5	27,382	0.02%
2019/01/28	10	20.65	4	20.70	20.70	6	27,299	0.02%
2019/01/25	11	20.60	6	20.64	20.60	5	27,101	0.02%
2019/01/24	10.6	20.36	0	0.00	20.40	10.6	26,799	0.04%
2019/01/23	0	0.00	5	20.45	20.35	-5	27,098	-0.02%
2019/01/22	13	20.39	2	20.40	20.50	11	27,099	0.04%
2019/01/21	2	20.15	22	20.20	20.25	-20	26,915	-0.07%
2019/01/18	20	19.95	0	0.00	19.95	20	27,051	0.07%
2019/01/17	10	20.00	0	0.00	20.00	10	27,425	0.04%
2019/01/16	5	19.98	0	0.00	20.05	5	28,259	0.02%
2019/01/15	0	20.20	3	20.13	20.15	-3	28,265	-0.01%
2019/01/14	12	20.00	0	0.00	20.10	12	28,092	0.04%
2019/01/11	5	20.11	0	0.00	20.10	5	28,288	0.02%
2019/01/10	1	20.10	0	0.00	20.20	1	28,063	0.00%
2019/01/09	1	20.20	7	20.24	20.25	-6	27,976	-0.02%
2019/01/08	9	19.94	0	0.00	19.95	9	27,952	0.03%
2019/01/04	24	19.78	0	0.00	19.80	24	29,344	0.08%
2019/01/03	1	19.95	12	19.96	20.00	-11	30,352	-0.04%
2019/01/02	11	19.90	3	20.10	19.90	8	30,669	0.03%
2018/12/28	0	0.00	35	20.13	20.20	-35	30,755	-0.11%
2018/12/27	13	19.91	0	0.00	19.95	13	30,893	0.04%
2018/12/26	6	19.88	100	19.80	19.80	-94	31,347	-0.30%
2018/12/25	8	19.74	60	19.76	19.75	-52	31,571	-0.16%
2018/12/24	69	19.86	0	0.00	19.85	69	31,770	0.22%
2018/12/22	2	19.93	0	0.00	19.95	2	31,824	0.01%
2018/12/21	19	19.90	0	0.00	19.90	19	32,371	0.06%
2018/12/20	16	19.97	0	0.00	19.95	16	32,619	0.05%
2018/12/19	3	20.02	20	20.15	20.15	-17	32,555	-0.05%
2018/12/18	7	20.02	0	0.00	20.00	7	32,766	0.02%
2018/12/17	20	20.28	0	0.00	20.20	20	33,529	0.06%
2018/12/14	32	20.28	6	20.38	20.45	26	34,004	0.08%
2018/12/13	12	20.09	100	20.05	20.10	-88	33,884	-0.26%
2018/12/12	82	19.91	0	0.00	19.90	82	33,804	0.24%
2018/12/11	10	19.94	0	0.00	20.00	10	32,968	0.03%
2018/12/10	33	20.00	2	20.00	20.00	31	32,772	0.09%
2018/12/07	21	20.22	0	0.00	20.20	21	32,513	0.06%
2018/12/06	24	20.31	0	0.00	20.35	24	32,465	0.07%
2018/12/05	21	20.49	85	20.51	20.45	-64	32,426	-0.20%
2018/12/04	55	20.70	0	0.00	20.65	55	32,496	0.17%
2018/12/03	0.6	20.75	0	0.00	20.70	0.6	32,469	0.00%
2018/11/30	6	20.47	0	0.00	20.45	6	32,270	0.02%
2018/11/29	50	20.43	0	0.00	20.40	50	31,986	0.16%
2018/11/28	13	20.50	0	0.00	20.60	13	31,806	0.04%
2018/11/27	3	20.57	2	20.55	20.60	1	31,712	0.00%
2018/11/26	3	20.65	67	20.75	20.65	-64	31,800	-0.20%
2018/11/23	15	20.53	19	20.59	20.50	-4	31,676	-0.01%
2018/11/22	158	20.72	1	20.70	20.70	157	31,618	0.50%	大買/鉅額交易
2018/11/21	11	20.81	0	0.00	20.85	11	31,646	0.03%
2018/11/20	3	21.02	0	0.00	21.00	3	31,556	0.01%
2018/11/19	1	21.05	0	0.00	21.35	1	31,507	0.00%
2018/11/16	0	0.00	3	20.90	21.10	-3	31,257	-0.01%
2018/11/15	6	20.65	0	0.00	20.70	6	30,961	0.02%
2018/11/14	6	20.72	0	0.00	20.70	6	30,812	0.02%
2018/11/13	1	20.80	5	20.75	20.90	-4	30,538	-0.01%
2018/11/12	1	21.15	0	0.00	21.10	1	30,184	0.00%
2018/11/09	10	21.15	4	21.15	21.15	6	30,503	0.02%
2018/11/08	10	21.10	4.1	21.15	21.20	5.9	30,660	0.02%
2018/11/07	10	21.00	9	20.98	21.00	1	30,638	0.00%
2018/11/06	0	0.00	10	20.73	20.75	-10	31,190	-0.03%
2018/11/05	1	20.45	11	20.61	20.75	-10	31,357	-0.03%
2018/11/02	0	0.00	100.9	20.50	20.80	-100.9	31,507	-0.32%
2018/11/01	3	20.37	5	20.50	20.35	-2	31,652	-0.01%
2018/10/31	2	20.13	6	20.23	20.65	-4	32,056	-0.01%
2018/10/30	2	19.90	10	19.90	19.95	-8	31,843	-0.03%
2018/10/29	8	19.81	0	0.00	19.80	8	32,258	0.02%
2018/10/26	5	19.91	0	0.00	19.90	5	32,467	0.02%
2018/10/25	21	19.96	200.7	19.95	19.90	-179.7	32,549	-0.55%	大賣/鉅額交易
2018/10/24	25.5	20.52	10	20.45	20.40	15.5	32,425	0.05%
2018/10/23	1	20.85	0	0.00	20.95	1	31,694	0.00%
2018/10/22	10	21.20	0	0.00	21.10	10	31,566	0.03%
2018/10/19	10.6	21.00	6	20.88	21.15	4.6	32,037	0.01%
2018/10/18	31	21.13	0	0.00	21.15	31	31,970	0.10%
2018/10/17	112	21.11	0	0.00	21.05	112	32,056	0.35%	大買/鉅額交易
2018/10/16	104	21.10	0	0.00	21.15	104	32,242	0.32%	大買/鉅額交易
2018/10/15	5	21.20	0	0.00	21.20	5	32,038	0.02%
2018/10/12	18	20.89	25	21.10	21.70	-7	31,832	-0.02%
2018/10/11	668	22.08	103	21.96	21.15	565	30,930	1.83%	大買/大賣/鉅額交易
2018/10/09	0	0.00	53	22.61	22.75	-53	29,737	-0.18%
2018/10/08	5	22.46	2	22.48	22.55	3	29,411	0.01%
2018/10/05	1	22.55	0	0.00	22.70	1	29,290	0.00%
2018/10/04	201	22.35	8	22.74	22.95	193	29,177	0.66%	大買/鉅額交易
2018/10/03	0	0.00	4	22.35	22.50	-4	28,887	-0.01%
2018/10/02	6	22.48	0.2	22.60	22.60	5.8	29,147	0.02%
2018/09/28	15	22.80	11	22.95	23.00	4	30,451	0.01%
2018/09/27	0	0.00	48	22.77	23.00	-48	30,471	-0.16%
2018/09/26	9	22.55	0	0.00	22.40	9	30,306	0.03%
2018/09/25	0	0.00	710	22.50	22.60	-710	31,058	-2.29%	大賣/鉅額交易
2018/09/21	0	0.00	154	22.36	22.45	-154	31,317	-0.49%	大賣/鉅額交易
2018/09/20	0	0.00	30	22.02	22.15	-30	31,159	-0.10%
2018/09/19	0	0.00	5.1	21.71	21.80	-5.1	31,153	-0.02%
2018/09/18	0	0.00	1	21.55	21.55	-1	31,334	0.00%
2018/09/14	20	21.25	2	21.40	21.40	18	31,735	0.06%
2018/09/13	3	21.10	0	0.00	21.20	3	31,826	0.01%
2018/09/12	5	21.15	0	0.00	21.20	5	31,995	0.02%
2018/09/11	24	21.25	12	21.38	21.45	12	32,145	0.04%
2018/09/10	204	21.20	7	21.21	21.30	197	32,670	0.60%	大買/鉅額交易
2018/09/07	11	21.08	0	0.00	21.15	11	33,066	0.03%
2018/09/06	3	21.10	0	0.00	21.15	3	33,457	0.01%
2018/09/05	7	21.26	0	0.00	21.20	7	33,573	0.02%
2018/09/04	0	0.00	7	21.55	21.55	-7	33,601	-0.02%
2018/09/03	8	21.29	0	0.00	21.35	8	33,598	0.02%
2018/08/31	5	21.25	0	0.00	21.60	5	33,693	0.01%
2018/08/30	15	21.35	0	0.00	21.35	15	33,603	0.04%
2018/08/29	5	21.47	1	21.45	21.55	4	33,891	0.01%
2018/08/28	0	0.00	5	21.51	21.60	-5	34,008	-0.01%
2018/08/24	0	0.00	25	21.35	21.45	-25	34,107	-0.07%
2018/08/23	0	0.00	7	21.46	21.55	-7	35,043	-0.02%
2018/08/22	2	21.40	5	21.45	21.50	-3	35,855	-0.01%
2018/08/21	0	0.00	1	21.35	21.40	-1	35,721	0.00%
2018/08/20	3	21.17	7	21.24	21.30	-4	35,805	-0.01%
2018/08/16	3	21.25	10	21.30	20.95	-7	35,907	-0.02%
2018/08/15	2	21.18	10	21.16	21.30	-8	35,832	-0.02%
2018/08/14	0	0.00	2	21.20	21.20	-2	35,891	-0.01%
2018/08/13	42	20.85	0	0.00	20.80	42	36,053	0.12%
2018/08/10	14	21.22	0	0.00	21.30	14	35,638	0.04%
2018/08/09	6	21.24	4.2	21.24	21.15	1.8	35,807	0.00%
2018/08/08	1	21.45	1	21.40	21.40	0	35,680	0.00%
2018/08/07	30.4	21.48	41	21.46	21.45	-10.7	35,769	-0.03%
2018/08/06	1	21.45	8	21.37	21.45	-7	35,645	-0.02%
2018/08/03	3	21.05	7	21.14	21.20	-4	36,403	-0.01%
2018/08/02	18	20.91	6	21.08	20.75	12	36,266	0.03%
2018/08/01	3	20.85	13	20.93	21.10	-10	36,116	-0.03%
2018/07/31	0	0.00	1	20.85	20.75	-1	35,911	0.00%
2018/07/30	2	20.55	0	0.00	20.50	2	35,161	0.01%
2018/07/26	75	20.44	0	0.00	20.55	75	35,521	0.21%
2018/07/25	7	20.52	5	20.50	20.50	2	35,512	0.01%
2018/07/24	4	20.45	0	0.00	20.50	4	35,542	0.01%
2018/07/23	18	20.41	0	0.00	20.45	18	35,543	0.05%
2018/07/20	58	20.45	0	0.00	20.50	58	35,461	0.16%
2018/07/19	56	20.44	0	0.00	20.40	56	35,508	0.16%
2018/07/18	4	20.51	0	0.00	20.60	4	35,237	0.01%
2018/07/17	12	20.52	0	0.00	20.50	12	35,090	0.03%
2018/07/16	5	20.66	0	0.00	20.65	5	35,177	0.01%
2018/07/13	8	20.62	0	0.00	20.70	8	35,561	0.02%
2018/07/12	3	20.48	0	0.00	20.55	3	35,699	0.01%
2018/07/11	80	20.38	0	0.00	20.45	80	35,729	0.22%
2018/07/10	49.3	20.53	1	20.65	20.40	48.3	35,582	0.14%
2018/07/09	19	20.45	1	20.45	20.50	18	35,451	0.05%
2018/07/06	3	21.53	80	21.60	21.50	-77	34,888	-0.22%
2018/07/05	3	21.75	4	21.71	21.70	-1	34,150	0.00%
2018/07/04	2	21.60	0	0.00	21.80	2	34,001	0.01%
2018/07/03	7	21.71	0	0.00	21.65	7	34,097	0.02%
2018/07/02	5	21.79	0	0.00	21.70	5	33,726	0.01%
2018/06/29	1	21.75	0	0.00	21.95	1	33,189	0.00%
2018/06/28	5	21.77	0	0.00	21.75	5	32,256	0.02%
2018/06/27	0	0.00	15	21.95	21.90	-15	31,673	-0.05%
2018/06/26	3	21.77	0	0.00	21.75	3	31,466	0.01%
2018/06/25	4	21.83	0	0.00	21.75	4	31,504	0.01%
2018/06/22	2	21.73	0	0.00	21.85	2	31,675	0.01%
2018/06/21	0	0.00	9	21.90	21.70	-9	31,678	-0.03%
2018/06/20	2	21.65	126	21.95	21.85	-124	32,358	-0.38%	大賣/鉅額交易
2018/06/19	28	21.69	0	0.00	21.60	28	32,291	0.09%
2018/06/15	1	21.85	0	0.00	22.15	1	31,926	0.00%
2018/06/14	26	22.00	0	0.00	21.90	26	31,544	0.08%
2018/06/13	0	0.00	2	22.35	22.35	-2	31,192	-0.01%
2018/06/11	2.1	22.25	7	22.29	22.35	-4.9	32,173	-0.02%
2018/06/08	0	0.00	5	22.35	22.35	-5	32,354	-0.02%
2018/06/07	0	0.00	1	22.30	22.50	-1	32,491	0.00%
2018/06/06	0	0.00	5	22.34	22.45	-5	32,693	-0.02%
2018/06/05	0	0.00	14	22.05	22.20	-14	32,579	-0.04%
2018/06/04	1.5	21.75	1	21.95	21.95	0.5	32,605	0.00%
2018/06/01	1	21.70	0	0.00	21.70	1	32,787	0.00%
2018/05/31	2	21.60	0	0.00	21.60	2	33,175	0.01%
2018/05/30	22	21.78	0	0.00	21.60	22	32,648	0.07%
2018/05/29	0	0.00	5	22.04	22.15	-5	32,291	-0.02%
2018/05/28	2	22.25	0	0.00	22.20	2	32,740	0.01%
2018/05/25	2	22.25	0	0.00	22.20	2	33,246	0.01%
2018/05/24	0	0.00	5	22.25	22.15	-5	33,535	-0.01%
2018/05/23	0	0.00	2	22.15	22.15	-2	33,524	-0.01%
2018/05/22	0.4	22.05	200	22.20	22.15	-199.7	33,611	-0.59%	大賣/鉅額交易
2018/05/21	0	0.00	10	22.15	22.15	-10	33,968	-0.03%
2018/05/18	0	0.00	20	22.10	22.10	-20	34,052	-0.06%
2018/05/17	0	0.00	8	22.10	22.05	-8	34,396	-0.02%
2018/05/16	0	0.00	1	21.90	22.05	-1	34,495	0.00%
2018/05/15	0	0.00	2	22.03	21.90	-2	35,444	-0.01%
2018/05/14	1	22.05	8	22.08	22.10	-7	36,559	-0.02%
2018/05/11	0	0.00	23	21.80	21.95	-23	36,817	-0.06%
2018/05/10	2	21.50	1	21.55	21.45	1	36,033	0.00%
2018/05/09	1	21.40	2	21.40	21.45	-1	35,954	0.00%
2018/05/07	3.1	21.08	0.2	21.10	21.10	2.9	36,271	0.01%
2018/05/04	7	21.00	0	0.00	21.05	7	36,765	0.02%
2018/05/03	3	21.07	0	0.00	21.10	3	37,037	0.01%
2018/05/02	6	21.15	11	21.20	21.15	-5	37,884	-0.01%
2018/04/30	12	21.30	27	21.35	21.25	-15	38,526	-0.04%
2018/04/27	10	21.25	30.3	21.28	21.35	-20.3	39,624	-0.05%
2018/04/26	2	21.23	30	21.20	21.25	-28	39,821	-0.07%
2018/04/25	2	21.15	3.2	21.17	21.40	-1.2	39,885	0.00%
2018/04/24	2	21.23	0	0.00	21.30	2	40,058	0.00%
2018/04/23	1	21.35	1	21.40	21.35	0	40,177	0.00%
2018/04/19	1	21.50	5.1	21.67	21.70	-4.1	40,704	-0.01%
2018/04/18	2.5	21.44	5	21.50	21.50	-2.5	40,460	-0.01%
2018/04/17	17	21.17	38	21.27	21.10	-21	40,553	-0.05%
2018/04/16	8	21.34	2	21.35	21.55	6	40,924	0.01%
2018/04/13	0	0.00	4	21.50	21.60	-4	41,291	-0.01%
2018/04/12	3	21.47	7	21.50	21.40	-4	42,091	-0.01%
2018/04/11	10	21.20	5.2	21.27	21.50	4.8	42,407	0.01%
2018/04/10	2	21.13	0	0.00	21.05	2	42,605	0.00%
2018/04/09	1	20.90	1	21.00	21.00	0	42,693	0.00%
2018/04/03	14	20.92	0	0.00	20.90	14	42,305	0.03%
2018/04/02	3	21.08	0	0.00	21.05	3	42,226	0.01%
2018/03/31	2	21.15	0	0.00	21.20	2	42,394	0.00%
2018/03/30	5	21.07	0	0.00	21.20	5	42,684	0.01%
2018/03/29	11	20.98	2	21.03	20.90	9	42,855	0.02%
2018/03/28	12	21.00	0	0.00	21.00	12	42,682	0.03%
2018/03/27	13	21.10	0	0.00	21.15	13	42,510	0.03%
2018/03/26	3	21.02	0	0.00	21.05	3	42,362	0.01%
2018/03/23	33	21.06	0	0.00	20.95	33	42,341	0.08%
2018/03/22	1	21.50	1	21.60	21.55	0	41,665	0.00%
2018/03/21	1	21.50	0	0.00	21.50	1	41,595	0.00%
2018/03/20	10	21.50	0	0.00	21.55	10	41,940	0.02%
2018/03/19	1	21.40	7	21.53	21.60	-6	42,411	-0.01%
2018/03/16	8	21.31	1	21.45	21.30	7	42,333	0.02%
2018/03/15	0	0.00	2	21.75	21.60	-2	41,350	0.00%
2018/03/14	0	0.00	4	21.85	21.80	-4	41,261	-0.01%
2018/03/12	12	21.73	13	21.83	21.90	-1	40,888	0.00%
2018/03/09	2	21.75	8.2	21.71	21.65	-6.2	41,045	-0.02%
2018/03/08	1	21.55	2	21.63	21.60	-1	41,320	0.00%
2018/03/07	11	21.54	1.6	21.45	21.40	9.4	41,693	0.02%
2018/03/05	20	21.63	8	21.66	21.50	12	42,307	0.03%
2018/03/02	10	21.48	2	21.55	21.65	8	41,960	0.02%
2018/03/01	0	0.00	4.3	21.46	21.50	-4.3	41,744	-0.01%
2018/02/27	0	0.00	8	21.51	21.35	-8	41,174	-0.02%
2018/02/26	71	21.40	9	21.41	21.40	62	40,717	0.15%
2018/02/23	11	21.25	3	21.25	21.25	8	40,645	0.02%
2018/02/22	6	20.90	1	21.05	21.20	5	42,130	0.01%
2018/02/21	0	0.00	7.6	21.01	21.10	-7.6	42,643	-0.02%
2018/02/12	5	20.57	0	0.00	20.60	5	42,169	0.01%
2018/02/09	18	20.26	150	20.15	20.35	-132	42,068	-0.31%	大賣/鉅額交易
2018/02/08	0	0.00	2.4	20.58	20.60	-2.4	41,488	-0.01%
2018/02/07	1.1	20.39	64	20.25	20.35	-62.9	41,165	-0.15%
2018/02/06	36.2	19.91	9	19.89	19.70	27.2	40,071	0.07%
2018/02/05	16.2	20.88	0	0.00	20.85	16.2	38,605	0.04%
2018/02/02	1	21.10	0	0.00	21.30	1	38,047	0.00%
2018/02/01	1.1	21.30	0	0.00	21.30	1.1	37,838	0.00%
2018/01/31	0	0.00	23	21.00	21.30	-23	37,489	-0.06%
2018/01/30	5	21.25	0	0.00	21.10	5	37,024	0.01%
2018/01/29	5	21.34	8	21.44	21.20	-3	36,554	-0.01%
2018/01/26	3	21.25	50	21.25	21.15	-47	35,918	-0.13%
2018/01/25	50	21.10	37	21.20	21.30	13	35,288	0.04%
2018/01/24	226.5	20.99	54	20.90	21.05	172.5	34,288	0.50%	大買/鉅額交易
2018/01/23	109	21.34	0	0.00	21.30	109	33,227	0.33%	大買/鉅額交易
2018/01/22	0	0.00	60	21.88	21.85	-60	31,983	-0.19%
2018/01/19	7	21.64	8	21.62	21.70	-1	31,896	0.00%
2018/01/18	11	22.00	0	0.00	21.90	11	31,753	0.03%
2018/01/17	1.4	21.94	4	21.90	22.00	-2.6	31,366	-0.01%
2018/01/16	0	0.00	56	21.99	22.00	-56	31,197	-0.18%
2018/01/15	1	22.10	2.1	22.03	22.15	-1.1	30,820	0.00%
2018/01/12	0	0.00	2	21.70	21.75	-2	30,268	-0.01%
2018/01/11	0	0.00	50	21.69	21.70	-50	30,007	-0.17%
2018/01/10	95	21.65	29.5	21.66	21.70	65.5	29,985	0.22%
2018/01/09	6	21.18	5	21.29	21.40	1	29,340	0.00%
2018/01/08	1	21.40	68	21.30	21.50	-67	28,915	-0.23%
2018/01/05	1	20.85	44	20.86	20.90	-43	27,919	-0.15%
2018/01/04	0	0.00	7	20.69	20.65	-7	27,726	-0.03%
2018/01/03	1	20.55	105	20.60	20.65	-104	27,627	-0.38%	大賣/鉅額交易