中信金 (2891)-群益金鼎-彰化券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
36.10
漲跌
▼0.30
漲幅
-0.82%
成交量
46,245張
產業
上市金融類股
2802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－群益金鼎-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	13	36.24	100.5	36.29	36.10	-87.5	48,450	-0.18%
2024/05/08	14	36.15	14.1	36.36	36.40	-0.1	48,077	0.00%
2024/05/07	28	36.16	23	36.30	36.00	5	47,221	0.01%
2024/05/06	106.3	35.98	40.4	35.84	36.10	65.9	46,134	0.14%	大買/
2024/05/03	6.4	34.55	44	34.64	34.75	-37.6	45,570	-0.08%
2024/05/02	30.8	34.16	11	34.50	34.10	19.8	44,425	0.04%
2024/04/30	26.1	34.12	41.2	34.53	34.10	-15.1	43,849	-0.03%
2024/04/29	10.8	34.04	208.9	34.05	34.25	-198.1	42,804	-0.46%	大賣/鉅額交易
2024/04/26	8.1	31.15	12.1	31.28	31.15	-4	40,402	-0.01%
2024/04/25	22	31.11	6	31.20	31.00	16	40,831	0.04%
2024/04/24	35	31.57	25	31.89	31.45	10	41,070	0.02%
2024/04/23	10	31.58	21	31.63	31.55	-11	41,790	-0.03%
2024/04/22	19	31.34	20	31.49	31.35	-1	42,071	0.00%
2024/04/19	64	31.19	30	31.23	31.00	34	41,661	0.08%
2024/04/18	24	31.56	45.4	31.76	31.70	-21.4	41,147	-0.05%
2024/04/17	9	31.21	23	31.55	31.50	-14	40,960	-0.03%
2024/04/16	48	31.32	2	31.53	30.95	46	40,923	0.11%
2024/04/15	3.8	31.63	9	31.97	31.95	-5.2	40,429	-0.01%
2024/04/12	18.1	31.82	9	32.07	31.75	9.1	40,770	0.02%
2024/04/11	10.3	31.64	4	31.89	31.95	6.3	40,863	0.02%
2024/04/10	147	32.22	7	32.08	31.85	140	41,139	0.34%	大買/鉅額交易
2024/04/09	4	32.05	3.2	32.16	32.15	0.8	41,635	0.00%
2024/04/08	4	31.78	23	32.06	32.05	-19	41,979	-0.05%
2024/04/03	16.1	31.59	8.1	31.82	31.45	8	41,810	0.02%
2024/04/02	8.3	31.74	7	31.85	31.80	1.3	41,734	0.00%
2024/04/01	29.9	31.89	0	0.00	31.65	29.9	41,763	0.07%
2024/03/29	0	0.00	38.3	32.80	33.05	-38.3	41,294	-0.09%
2024/03/28	18.1	32.29	6	32.40	32.40	12.1	40,295	0.03%
2024/03/27	2	31.93	41.5	32.42	32.60	-39.5	39,833	-0.10%
2024/03/26	6	31.74	1.8	31.90	31.80	4.3	39,715	0.01%
2024/03/25	4.1	31.73	0	0.00	31.70	4.1	40,159	0.01%
2024/03/22	15	31.97	2.1	32.07	31.90	12.9	40,539	0.03%
2024/03/21	0	0.00	57.2	31.93	31.95	-57.2	40,415	-0.14%
2024/03/20	21.2	31.37	14.2	31.31	31.25	7	40,546	0.02%
2024/03/19	1	31.25	6	31.78	31.75	-5	40,945	-0.01%
2024/03/18	2.1	31.47	1	31.40	31.50	1.1	40,987	0.00%
2024/03/15	21	31.40	20	31.62	31.75	1	41,028	0.00%
2024/03/14	14	31.98	7.5	32.00	32.00	6.5	40,281	0.02%
2024/03/13	1	31.70	65.5	31.26	31.85	-64.5	40,118	-0.16%
2024/03/12	17.3	30.21	24	30.40	30.45	-6.7	38,730	-0.02%
2024/03/11	17.1	30.14	4.1	30.24	30.30	13	38,819	0.03%
2024/03/08	2	29.70	53.2	30.05	30.20	-51.2	38,852	-0.13%
2024/03/07	9	29.39	40.1	29.70	29.80	-31.1	38,308	-0.08%
2024/03/06	0	0.00	14	29.48	29.50	-14	38,080	-0.04%
2024/03/05	8	29.10	0.9	29.10	29.15	7.1	38,671	0.02%
2024/03/04	0.3	29.20	2.3	29.14	29.20	-2	39,027	-0.01%
2024/03/01	23	29.10	5.2	29.19	29.05	17.8	39,567	0.05%
2024/02/29	1	28.95	5	29.31	29.40	-4	39,774	-0.01%
2024/02/27	21	29.19	0	0.00	29.00	21	39,506	0.05%
2024/02/26	15	29.10	4	29.25	29.10	11	39,708	0.03%
2024/02/23	7	29.06	5	29.28	28.90	2	39,946	0.01%
2024/02/22	0	0.00	47.2	29.23	29.30	-47.2	40,476	-0.12%
2024/02/21	3	28.90	27	29.00	28.95	-24	40,628	-0.06%
2024/02/20	6	28.70	12.2	28.95	29.00	-6.2	40,852	-0.02%
2024/02/19	0	0.00	25	28.61	28.70	-25	41,036	-0.06%
2024/02/16	10	28.27	10	28.25	28.25	0	41,940	0.00%
2024/02/15	0	0.00	26.4	28.49	28.40	-26.4	42,544	-0.06%
2024/02/05	5	28.07	8	28.28	28.15	-3	42,264	-0.01%
2024/02/02	21.2	28.30	0	0.00	28.30	21.2	42,121	0.05%
2024/02/01	6	28.61	23	28.57	28.65	-17	41,868	-0.04%
2024/01/31	5	28.36	2	28.45	28.45	3	41,496	0.01%
2024/01/30	0	0.00	14	28.46	28.40	-14	41,448	-0.03%
2024/01/29	4	28.43	5.5	28.51	28.50	-1.5	41,631	0.00%
2024/01/26	0	0.00	61.4	28.42	28.50	-61.4	42,284	-0.15%
2024/01/25	0	0.00	4	28.06	28.15	-4	41,874	-0.01%
2024/01/24	5	27.95	0	0.00	28.00	5	41,763	0.01%
2024/01/23	7	28.06	2	28.15	28.10	5	41,710	0.01%
2024/01/22	0	0.00	2.2	28.12	28.20	-2.2	41,516	-0.01%
2024/01/19	12	27.72	18.8	27.88	27.90	-6.8	41,418	-0.02%
2024/01/18	25	27.52	5	27.66	27.85	20	41,266	0.05%
2024/01/17	35.3	27.57	14.9	27.72	27.55	20.4	40,993	0.05%
2024/01/16	13	27.81	22	28.01	27.95	-9	40,075	-0.02%
2024/01/15	0	0.00	2	28.15	28.15	-2	39,622	-0.01%
2024/01/12	10	27.98	23.9	28.10	28.05	-13.9	40,082	-0.03%
2024/01/11	0	0.00	18	28.37	28.35	-18	40,188	-0.04%
2024/01/10	3	27.78	25	27.99	28.05	-22	40,432	-0.05%
2024/01/09	23	28.26	11	28.37	28.10	12	40,259	0.03%
2024/01/08	20	28.25	33.3	28.40	28.40	-13.3	40,118	-0.03%
2024/01/05	2	28.05	3	28.15	28.10	-1	39,708	0.00%
2024/01/03	14.3	28.02	5	28.16	28.20	9.3	40,301	0.02%
2024/01/02	18.3	28.06	18.7	28.32	28.35	-0.4	39,794	0.00%
2023/12/29	23	28.14	14	28.35	28.35	9	39,694	0.02%
2023/12/28	5	28.08	43	28.27	28.40	-38	40,119	-0.09%
2023/12/27	5	27.96	35	27.92	28.10	-30	39,994	-0.08%
2023/12/26	1	28.00	20	28.00	28.00	-19	39,736	-0.05%
2023/12/22	25	27.65	0	0.00	27.75	25	39,841	0.06%
2023/12/21	5.1	27.57	5	27.71	27.85	0.1	39,823	0.00%
2023/12/20	20.1	27.84	0	0.00	27.80	20.1	39,621	0.05%
2023/12/19	10	27.96	10.1	28.15	28.25	-0.1	39,245	0.00%
2023/12/18	2	28.08	15.3	28.16	28.25	-13.3	39,215	-0.03%
2023/12/15	11	28.22	192.6	28.37	28.15	-181.6	39,079	-0.46%	大賣/鉅額交易
2023/12/14	10	28.13	136	28.33	28.45	-126	38,507	-0.33%	大賣/鉅額交易
2023/12/13	4	27.80	56	27.91	27.95	-52	37,644	-0.14%
2023/12/12	4	27.45	9	27.55	27.60	-5	37,938	-0.01%
2023/12/11	13	27.23	6	27.35	27.40	7	37,935	0.02%
2023/12/08	0	0.00	104.3	27.38	27.50	-104.3	37,985	-0.27%	大賣/鉅額交易
2023/12/07	11	26.83	3	26.85	26.85	8	37,292	0.02%
2023/12/06	0	0.00	1	27.00	27.10	-1	37,464	0.00%
2023/12/05	12.1	26.60	9	26.73	26.75	3.1	37,353	0.01%
2023/12/04	5.5	26.86	0	0.00	26.90	5.5	37,050	0.01%
2023/12/01	26	26.97	0	0.00	26.95	26	36,998	0.07%
2023/11/30	1	27.00	40	27.26	27.35	-39	36,882	-0.11%
2023/11/29	23.1	26.92	0	0.00	26.85	23.1	35,893	0.06%
2023/11/28	5	27.25	44.2	27.28	27.15	-39.2	35,403	-0.11%
2023/11/27	10	26.90	0	0.00	26.70	10	35,110	0.03%
2023/11/24	7.3	26.61	0.2	26.75	26.75	7	34,855	0.02%
2023/11/23	15.4	26.90	0	0.00	26.85	15.4	34,580	0.04%
2023/11/22	5.2	27.00	21.3	27.15	27.20	-16.1	34,138	-0.05%
2023/11/21	6.7	27.08	15.2	27.10	27.05	-8.5	33,878	-0.03%
2023/11/20	1	26.80	9	26.80	26.85	-8	33,355	-0.02%
2023/11/17	0	26.75	1	26.80	26.85	-1	33,129	0.00%
2023/11/16	1	26.60	2	26.60	26.85	-1	33,127	0.00%
2023/11/15	0	26.30	69.9	26.59	26.80	-69.9	32,938	-0.21%
2023/11/14	5	25.90	47.1	26.04	26.15	-42.1	32,064	-0.13%
2023/11/13	0	0.00	20	25.66	25.60	-20	32,148	-0.06%
2023/11/10	4	25.40	3.3	25.49	25.50	0.7	32,748	0.00%
2023/11/09	4	25.35	5.1	25.32	25.35	-1.1	33,119	0.00%
2023/11/08	0	0.00	0.7	25.15	25.10	-0.7	33,673	0.00%
2023/11/07	2	25.15	0	0.00	25.15	2	33,742	0.01%
2023/11/06	6	25.28	17	25.29	25.30	-11	33,942	-0.03%
2023/11/03	2.5	24.94	76.1	25.16	25.35	-73.6	34,020	-0.22%
2023/11/02	0	24.55	25	24.65	24.70	-25	33,840	-0.07%
2023/11/01	0	24.40	0	0.00	24.35	0	34,213	0.00%
2023/10/31	9.3	24.33	10	24.30	24.35	-0.7	35,314	0.00%
2023/10/30	21.2	24.32	4.1	24.33	24.35	17	36,096	0.05%
2023/10/27	0	0.00	1	24.70	24.60	-1	36,463	0.00%
2023/10/26	7	24.46	2	24.45	24.35	5	36,899	0.01%
2023/10/25	3	24.55	0	0.00	24.65	3	36,740	0.01%
2023/10/24	3	24.32	5.5	24.40	24.45	-2.5	36,657	-0.01%
2023/10/23	21.1	24.41	5	24.65	24.35	16.1	36,617	0.04%
2023/10/20	36.2	24.35	8	24.45	24.65	28.2	36,642	0.08%
2023/10/19	10.1	24.89	4	25.03	24.85	6.1	36,495	0.02%
2023/10/18	9.1	24.99	1	25.00	25.15	8.1	36,784	0.02%
2023/10/17	7	25.13	0	0.00	25.15	7	36,806	0.02%
2023/10/16	1	25.30	9.8	25.21	25.35	-8.8	37,220	-0.02%
2023/10/13	6	25.07	4	25.15	25.15	2	37,555	0.01%
2023/10/12	5	24.85	46	25.16	25.20	-41	38,011	-0.11%
2023/10/11	2.4	24.65	89	24.80	24.90	-86.6	37,994	-0.23%
2023/10/06	2	24.05	3	24.22	24.25	-1	37,359	0.00%
2023/10/05	82	23.81	10.2	24.10	24.10	71.9	37,413	0.19%
2023/10/04	31.2	23.82	0	0.00	23.70	31.2	37,241	0.08%
2023/10/03	17.4	24.28	14	24.20	24.20	3.4	36,707	0.01%
2023/10/02	2	24.53	0	0.00	24.50	2	36,681	0.01%
2023/09/28	9.1	24.48	0	0.00	24.50	9.1	37,388	0.02%
2023/09/27	12.1	24.51	0.1	24.45	24.40	12	37,331	0.03%
2023/09/26	2.3	24.45	18.1	24.41	24.55	-15.8	37,243	-0.04%
2023/09/25	4	24.49	0	0.00	24.60	4	37,073	0.01%
2023/09/22	19	24.22	0	0.00	24.25	19	37,010	0.05%
2023/09/21	35.4	24.36	0	0.00	24.35	35.4	36,646	0.10%
2023/09/20	103	24.99	12	25.05	24.85	91	36,037	0.25%	大買/
2023/09/19	4	24.90	2	25.03	24.95	2	35,721	0.01%
2023/09/18	9	24.69	37	24.77	24.95	-28	35,670	-0.08%
2023/09/15	12.1	24.69	0	0.00	24.85	12.1	35,673	0.03%
2023/09/14	55	24.76	17	24.91	25.00	38	34,978	0.11%
2023/09/13	0	24.40	27.1	24.43	24.70	-27.1	34,861	-0.08%
2023/09/12	1	24.30	12	24.35	24.35	-11	35,158	-0.03%
2023/09/11	9	24.17	0.1	24.10	24.25	9	35,157	0.03%
2023/09/08	4.3	24.04	22	24.02	24.05	-17.8	35,079	-0.05%
2023/09/07	5	23.57	1	23.55	23.60	4	35,101	0.01%
2023/09/06	2.4	23.76	0	0.00	23.65	2.4	35,328	0.01%
2023/09/05	2	23.95	1.1	23.95	24.00	0.9	35,773	0.00%
2023/09/04	5	23.80	0	0.00	23.95	5	35,972	0.01%
2023/09/01	3	23.82	0	0.00	23.80	3	36,246	0.01%
2023/08/31	7.3	23.80	0	0.00	23.85	7.3	36,367	0.02%
2023/08/30	9.1	23.93	0	0.00	23.90	9.1	36,238	0.03%
2023/08/29	5	23.86	34	23.94	24.00	-29	36,282	-0.08%
2023/08/28	4.1	23.72	0	0.00	23.80	4.1	36,345	0.01%
2023/08/25	23	23.65	0	0.00	23.50	23	37,283	0.06%
2023/08/24	54.1	23.89	16	23.91	23.85	38.1	37,333	0.10%
2023/08/23	1	23.70	0	0.00	23.70	1	37,180	0.00%
2023/08/22	18.1	23.52	1	23.60	23.55	17.1	37,194	0.05%
2023/08/21	6.1	23.80	1	23.85	23.85	5.1	36,888	0.01%
2023/08/18	3.6	23.52	2	23.60	23.35	1.6	36,736	0.00%
2023/08/17	16.2	23.05	1	22.95	23.25	15.2	36,714	0.04%
2023/08/16	43.7	23.27	13	23.40	23.40	30.7	36,242	0.08%
2023/08/15	14.2	23.99	57	24.05	23.90	-42.8	35,831	-0.12%
2023/08/14	43.2	24.11	0	0.00	24.30	43.2	35,662	0.12%
2023/08/11	0	24.90	0	0.00	24.90	0	35,686	0.00%
2023/08/10	4	24.70	0	0.00	24.90	4	35,825	0.01%
2023/08/09	23	24.77	0	0.00	24.80	23	35,631	0.06%
2023/08/08	16	24.60	0	0.00	24.60	16	35,307	0.05%
2023/08/07	9	24.59	0	0.00	24.60	9	34,790	0.03%
2023/08/04	99.5	24.69	0	0.00	24.60	99.5	34,284	0.29%
2023/08/02	35.1	26.03	4.2	26.10	26.15	31	33,138	0.09%
2023/08/01	20	26.13	4.5	26.27	26.25	15.5	32,438	0.05%
2023/07/31	15	26.31	2.2	26.38	26.25	12.8	31,924	0.04%
2023/07/28	10	26.38	2	26.35	26.35	8	31,380	0.03%
2023/07/27	0	0.00	4	26.60	26.60	-4	31,388	-0.01%
2023/07/26	0	0.00	15.1	26.58	26.50	-15.1	31,543	-0.05%
2023/07/25	1	26.30	24	26.38	26.35	-23	31,479	-0.07%
2023/07/24	11	26.12	2	26.10	26.10	9	31,318	0.03%
2023/07/21	3.1	26.37	26.1	26.44	26.45	-22.9	30,989	-0.07%
2023/07/20	1	26.15	1	26.25	26.20	0	30,342	0.00%
2023/07/19	4.9	26.03	1	26.10	26.05	3.9	29,714	0.01%
2023/07/18	10	26.09	1.1	26.20	26.25	9	29,118	0.03%
2023/07/17	0	0.00	53.2	25.96	26.15	-53.2	28,487	-0.19%
2023/07/14	0	0.00	11.2	25.40	25.40	-11.2	27,827	-0.04%
2023/07/13	10	25.03	0	0.00	24.90	10	27,228	0.04%
2023/07/12	0	24.95	28.2	25.12	25.15	-28.2	27,253	-0.10%
2023/07/11	0	0.00	1	24.90	24.95	-1	27,101	0.00%
2023/07/10	21	24.45	0	0.00	24.50	21	27,102	0.08%
2023/07/07	1.3	24.58	0	0.00	24.60	1.3	27,058	0.00%
2023/07/06	38.4	24.47	1	24.35	24.50	37.4	27,061	0.14%
2023/07/05	0	24.95	0	0.00	24.95	0	26,339	0.00%
2023/07/04	0	25.00	1	25.10	24.85	-1	26,214	0.00%
2023/07/03	0	25.00	2	25.10	25.10	-2	26,297	-0.01%
2023/06/30	2.2	24.80	0	0.00	24.85	2.2	26,497	0.01%
2023/06/29	17	24.82	2	24.95	24.90	15	26,452	0.06%
2023/06/28	2.1	24.75	17.1	24.82	25.00	-15	26,495	-0.06%
2023/06/27	0.1	24.76	2	24.95	24.75	-1.9	26,487	-0.01%
2023/06/26	0.2	25.00	0	0.00	24.95	0.2	26,395	0.00%
2023/06/21	0	24.95	0.1	25.00	25.10	-0.1	26,351	0.00%
2023/06/20	1.2	24.94	6	25.02	25.05	-4.8	26,306	-0.02%
2023/06/19	2	24.95	20.2	24.76	25.05	-18.2	26,356	-0.07%
2023/06/16	3	24.67	0	0.00	24.55	3	26,527	0.01%
2023/06/15	30	24.62	0.2	24.70	24.70	29.8	26,373	0.11%
2023/06/14	1	24.80	0	0.00	24.75	1	27,373	0.00%
2023/06/13	2	24.75	2	24.95	24.80	0	28,420	0.00%
2023/06/12	11.2	24.96	0	0.00	24.80	11.2	28,709	0.04%
2023/06/09	2	25.00	48	25.08	25.20	-46	29,323	-0.16%
2023/06/08	0	24.55	2	24.60	24.65	-2	28,992	-0.01%
2023/06/07	0	0.00	3	24.60	24.60	-3	29,102	-0.01%
2023/06/06	3	24.47	2	24.50	24.45	1	29,120	0.00%
2023/06/05	2	24.48	0	0.00	24.45	2	29,340	0.01%
2023/06/02	2	24.28	0	0.00	24.30	2	29,560	0.01%
2023/06/01	1	24.30	0	0.00	24.30	1	29,602	0.00%
2023/05/31	0	24.40	44	24.30	24.30	-44	29,580	-0.15%
2023/05/30	0.2	24.50	12.2	24.48	24.50	-12.1	28,817	-0.04%
2023/05/29	34	24.40	2	24.33	24.40	32	28,781	0.11%
2023/05/26	8	23.99	23	24.12	24.10	-15	29,081	-0.05%
2023/05/25	17	24.07	10	24.20	24.10	7	28,947	0.02%
2023/05/24	15	24.32	3.5	24.48	24.50	11.5	28,934	0.04%
2023/05/23	2	24.52	26	24.58	24.60	-24	28,789	-0.08%
2023/05/22	3	24.58	28.3	24.50	24.55	-25.3	28,536	-0.09%
2023/05/19	0	0.00	22	24.23	24.40	-22	28,329	-0.08%
2023/05/18	24	24.08	166.1	24.06	24.10	-142.1	28,064	-0.51%	大賣/鉅額交易
2023/05/17	5	23.92	28.1	23.80	23.80	-23.1	28,059	-0.08%
2023/05/16	5	23.49	12	23.52	23.55	-7	27,711	-0.03%
2023/05/15	2	23.03	10	23.23	23.35	-8	27,531	-0.03%
2023/05/12	3.1	23.15	0	0.00	23.10	3.1	27,525	0.01%
2023/05/11	1.1	23.25	32	23.30	23.30	-30.9	27,439	-0.11%
2023/05/10	43	23.23	0	0.00	23.30	43	27,382	0.16%
2023/05/09	5	23.25	3	23.30	23.30	2	27,491	0.01%
2023/05/08	2.1	23.30	22.1	23.27	23.35	-20.1	27,613	-0.07%
2023/05/05	2	23.10	6	23.11	23.05	-4	27,653	-0.01%
2023/05/04	2	22.95	17	23.11	23.10	-15	28,121	-0.05%
2023/05/03	1	22.95	4	22.98	22.95	-3	28,317	-0.01%
2023/05/02	10	22.80	19	22.82	22.90	-9	28,638	-0.03%
2023/04/28	1	22.45	43	22.48	22.60	-42	29,309	-0.14%
2023/04/27	5	22.38	1	22.50	22.40	4	29,437	0.01%
2023/04/25	5.5	22.39	2	22.48	22.35	3.5	29,622	0.01%
2023/04/24	0	0.00	14	22.45	22.45	-14	29,609	-0.05%
2023/04/21	7.1	22.26	12	22.34	22.30	-4.9	29,753	-0.02%
2023/04/20	3	22.30	0	0.00	22.35	3	29,896	0.01%
2023/04/19	0	0.00	2	22.45	22.45	-2	30,494	-0.01%
2023/04/18	1	22.40	2	22.40	22.40	-1	30,543	0.00%
2023/04/17	7	22.40	5	22.51	22.50	2	31,004	0.01%
2023/04/14	4	22.23	7	22.41	22.50	-3	30,952	-0.01%
2023/04/13	1	22.30	13	22.25	22.30	-12	30,912	-0.04%
2023/04/12	0	0.00	33.1	21.88	22.00	-33.1	30,712	-0.11%
2023/04/11	5.1	21.75	1	21.85	21.85	4.1	30,671	0.01%
2023/04/10	1	21.75	0	0.00	21.80	1	30,480	0.00%
2023/04/07	3	21.70	10	21.68	21.70	-7	30,451	-0.02%
2023/04/06	30	21.71	0	0.00	21.70	30	30,326	0.10%
2023/03/31	1	21.80	3	21.80	21.85	-2	30,257	-0.01%
2023/03/30	1	21.55	12	21.71	21.65	-11	30,650	-0.04%
2023/03/29	10	21.75	1	21.75	21.70	9	31,339	0.03%
2023/03/28	6.1	21.54	7	21.61	21.50	-0.9	32,113	0.00%
2023/03/27	12	21.41	2	21.50	21.45	10	32,846	0.03%
2023/03/24	45	21.41	0	0.00	21.40	45	34,098	0.13%
2023/03/23	0	21.47	3	21.40	21.55	-3	34,348	-0.01%
2023/03/22	152	21.35	0	0.00	21.35	152	34,662	0.44%	大買/鉅額交易
2023/03/21	40.2	21.20	0	0.00	21.05	40.2	34,799	0.12%
2023/03/20	4	20.80	1	21.00	21.00	3	34,685	0.01%
2023/03/17	34.6	20.93	0	0.00	20.85	34.6	34,460	0.10%
2023/03/16	64.7	21.07	4.6	21.07	20.90	60.2	33,537	0.18%
2023/03/15	28.4	21.65	1	21.80	21.55	27.4	33,106	0.08%
2023/03/14	48.3	21.79	10.8	21.71	21.70	37.5	33,006	0.11%
2023/03/13	17.3	22.11	2	22.28	22.20	15.3	32,321	0.05%
2023/03/10	42.1	22.29	3	22.30	22.25	39.1	32,225	0.12%
2023/03/09	32	22.62	0	0.00	22.50	32	32,297	0.10%
2023/03/08	16.5	22.53	11.2	22.72	22.75	5.4	33,172	0.02%
2023/03/07	5	22.65	2	22.68	22.65	3	33,327	0.01%
2023/03/06	0	0.00	2	22.60	22.55	-2	33,101	-0.01%
2023/03/03	10.1	22.42	12	22.40	22.40	-1.9	33,055	-0.01%
2023/03/02	10.8	22.56	0	0.00	22.55	10.8	33,368	0.03%
2023/03/01	16.1	22.66	10	22.75	22.70	6.1	34,039	0.02%
2023/02/24	14	22.77	4.1	22.87	22.75	9.9	34,090	0.03%
2023/02/23	4	22.83	2	22.95	22.85	2	34,022	0.01%
2023/02/22	11	22.58	28	22.75	22.80	-17	34,302	-0.05%
2023/02/21	15	22.75	0	0.00	22.80	15	34,319	0.04%
2023/02/20	3	22.92	51	22.90	22.95	-48	34,675	-0.14%
2023/02/17	0	0.00	4	22.83	22.75	-4	35,011	-0.01%
2023/02/16	1	22.65	11	22.74	22.70	-10	35,347	-0.03%
2023/02/15	23	22.67	0	0.00	22.55	23	35,906	0.06%
2023/02/14	17	22.89	19	22.92	22.90	-2	35,542	-0.01%
2023/02/13	18	22.53	10	22.65	22.75	8	35,761	0.02%
2023/02/10	5.3	22.37	3	22.48	22.45	2.3	35,821	0.01%
2023/02/09	5	22.31	0	0.00	22.30	5	35,978	0.01%
2023/02/07	14	22.38	3	22.57	22.30	11	36,182	0.03%
2023/02/06	11	22.31	8	22.48	22.35	3	36,204	0.01%
2023/02/03	12	22.42	0	0.00	22.40	12	36,347	0.03%
2023/02/02	34.2	22.52	8	22.64	22.50	26.2	36,284	0.07%
2023/02/01	17.1	22.78	1	23.05	22.75	16.1	35,941	0.04%
2023/01/31	30.1	23.01	5	23.15	22.85	25.1	35,988	0.07%
2023/01/30	31	23.03	12	23.20	23.20	19	35,795	0.05%
2023/01/17	0	23.10	29.1	23.23	23.20	-29.1	35,026	-0.08%
2023/01/16	0	23.05	8	23.11	23.05	-8	35,085	-0.02%
2023/01/13	0	0.00	20	23.05	22.80	-20	35,071	-0.06%
2023/01/12	2.1	22.86	0	0.00	22.90	2.1	35,746	0.01%
2023/01/10	5.1	22.90	11	23.06	23.15	-5.9	36,281	-0.02%
2023/01/09	2	23.00	19.6	22.99	23.15	-17.6	36,241	-0.05%
2023/01/06	0	22.55	1	22.65	22.60	-1	36,142	0.00%
2023/01/05	2	22.45	1	22.50	22.60	1	36,911	0.00%
2023/01/04	0	0.00	1	22.10	22.35	-1	36,655	0.00%
2023/01/03	2	22.00	0	0.00	22.15	2	37,051	0.01%
2022/12/29	0	21.95	0	0.00	21.90	0	37,390	0.00%
2022/12/28	3	22.08	0	0.00	22.15	3	37,930	0.01%
2022/12/27	10	22.19	0	0.00	22.25	10	38,289	0.03%
2022/12/23	2	21.85	0	0.00	21.90	2	40,064	0.00%
2022/12/22	0	0.00	1.6	22.06	22.15	-1.6	40,898	0.00%
2022/12/21	3.4	21.70	1	21.80	21.70	2.4	41,362	0.01%
2022/12/20	12	21.98	1	21.85	21.90	11	41,361	0.03%
2022/12/19	3.2	22.20	0	0.00	22.05	3.2	40,751	0.01%
2022/12/16	10.2	22.43	0	0.00	22.25	10.2	40,189	0.03%
2022/12/15	8	22.62	2	22.70	22.75	6	39,518	0.02%
2022/12/14	0	0.00	4	22.98	22.90	-4	39,290	-0.01%
2022/12/13	8	22.71	1	22.70	22.70	7	38,999	0.02%
2022/12/12	0	22.65	4	22.91	22.90	-4	38,858	-0.01%
2022/12/09	1.3	22.78	1	22.70	22.70	0.2	39,501	0.00%
2022/12/08	3.1	22.73	0	0.00	22.80	3.1	39,500	0.01%
2022/12/07	4	23.06	45.2	23.10	23.05	-41.2	39,805	-0.10%
2022/12/06	8	22.52	0	0.00	22.40	8	39,379	0.02%
2022/12/05	2	22.95	1.1	22.95	22.75	0.9	39,214	0.00%
2022/12/02	13	22.53	10	22.65	22.50	3	39,140	0.01%
2022/12/01	20	22.91	0.4	22.75	22.60	19.6	39,480	0.05%
2022/11/30	0	0.00	12.4	23.15	23.00	-12.4	39,128	-0.03%
2022/11/29	21	22.45	24.1	22.68	22.85	-3.1	38,153	-0.01%
2022/11/28	18	22.15	0	0.00	22.20	18	37,723	0.05%
2022/11/25	13	22.37	0	0.00	22.40	13	37,853	0.03%
2022/11/24	14	22.44	31	22.48	22.45	-17	38,158	-0.04%
2022/11/23	5	21.95	37	22.55	22.55	-32	38,123	-0.08%
2022/11/21	0	21.35	0	0.00	21.40	0	37,520	0.00%
2022/11/18	6.2	21.36	0	0.00	21.40	6.2	37,471	0.02%
2022/11/17	6	21.63	0	0.00	21.65	6	37,576	0.02%
2022/11/16	0	21.85	9	22.02	21.80	-9	37,739	-0.02%
2022/11/15	0	0.00	4	21.98	22.00	-4	37,538	-0.01%
2022/11/14	5.1	21.85	0	0.00	21.70	5.1	37,461	0.01%
2022/11/11	0	0.00	44.4	21.74	21.85	-44.4	37,305	-0.12%
2022/11/10	2.1	21.13	1	21.15	21.15	1.1	37,003	0.00%
2022/11/09	28.1	20.98	21	21.07	21.20	7.1	37,240	0.02%
2022/11/08	30	21.50	5	21.52	21.55	25	36,802	0.07%
2022/11/07	0.1	21.25	3	21.25	21.45	-3	36,762	-0.01%
2022/11/04	2	20.60	0	0.00	20.90	2	36,886	0.01%
2022/11/03	2.1	20.60	2	20.60	20.55	0.1	37,187	0.00%
2022/11/02	3.2	20.92	1.1	21.22	20.85	2.1	37,302	0.01%
2022/11/01	0	0.00	48	21.03	21.10	-48	37,236	-0.13%
2022/10/31	31	20.60	8	20.63	20.40	23	37,321	0.06%
2022/10/28	0	0.00	5	20.65	20.55	-5	37,268	-0.01%
2022/10/27	6	20.68	5.1	20.68	20.55	0.9	37,391	0.00%
2022/10/26	6.1	20.28	39	20.44	20.35	-32.9	37,477	-0.09%
2022/10/25	2	19.93	17	20.01	20.00	-15	37,284	-0.04%
2022/10/24	1	20.00	3	20.05	19.90	-2	37,507	-0.01%
2022/10/21	4	20.00	28.8	19.90	20.00	-24.8	37,362	-0.07%
2022/10/20	11.3	19.54	2	19.90	19.70	9.3	37,386	0.02%
2022/10/19	3.2	19.81	0	0.00	19.90	3.2	36,856	0.01%
2022/10/18	2.3	19.94	0	0.00	20.10	2.3	36,666	0.01%
2022/10/17	4	19.90	4	19.65	19.80	0	36,799	0.00%
2022/10/14	7	19.86	0	19.85	19.80	7	37,156	0.02%
2022/10/13	28.2	19.81	15	19.69	19.65	13.2	37,479	0.04%
2022/10/12	5	20.25	0	0.00	20.25	5	37,051	0.01%
2022/10/11	6	20.13	0.7	20.20	20.10	5.3	37,553	0.01%
2022/10/07	2.3	20.44	0	0.00	20.45	2.3	37,778	0.01%
2022/10/06	3.4	20.61	1	20.60	20.60	2.4	38,698	0.01%
2022/10/05	0	20.70	7	20.54	20.50	-7	39,600	-0.02%
2022/10/04	8.5	20.16	31	20.17	20.15	-22.5	39,489	-0.06%
2022/10/03	13.1	19.67	6	19.75	19.70	7.1	39,279	0.02%
2022/09/30	19.6	19.87	0	0.00	19.85	19.6	39,035	0.05%
2022/09/29	10.1	20.09	33	20.14	20.05	-22.9	38,420	-0.06%
2022/09/28	33.2	20.23	2	20.25	20.10	31.2	38,398	0.08%
2022/09/27	53.2	20.99	0	0.00	20.75	53.2	37,734	0.14%
2022/09/26	17.4	21.33	0	0.00	21.25	17.4	37,481	0.05%
2022/09/23	5	21.74	2	21.70	21.65	3	38,139	0.01%
2022/09/22	16.2	21.61	0	0.00	21.60	16.2	38,352	0.04%
2022/09/21	16.1	22.07	0	0.00	22.05	16.1	38,110	0.04%
2022/09/20	16	22.19	1	22.10	22.20	15	38,087	0.04%
2022/09/19	3	22.10	4	22.13	22.15	-1	38,054	0.00%
2022/09/16	12.4	22.16	24	22.25	22.10	-11.6	37,980	-0.03%
2022/09/15	53.1	22.32	20	22.40	22.30	33.1	37,330	0.09%
2022/09/14	20.1	22.42	0	0.00	22.30	20.1	37,527	0.05%
2022/09/13	24.2	22.80	5.9	22.78	22.75	18.3	37,514	0.05%
2022/09/12	55	22.96	1	22.95	22.90	54	37,684	0.14%
2022/09/08	17	22.80	22	22.88	22.90	-5	38,143	-0.01%
2022/09/07	15	22.81	0	0.00	22.80	15	38,832	0.04%
2022/09/06	4	23.38	0	0.00	23.40	4	38,851	0.01%
2022/09/02	20	22.97	20	23.03	22.90	0	39,793	0.00%
2022/09/01	47.3	22.99	0	0.00	23.05	47.3	40,102	0.12%
2022/08/31	1	23.55	0	0.00	23.50	1	40,481	0.00%
2022/08/30	74.5	23.33	30	23.40	23.25	44.5	40,094	0.11%
2022/08/29	13.1	23.32	10	23.40	23.50	3.1	39,792	0.01%
2022/08/26	6	23.84	2	24.00	23.85	4	39,689	0.01%
2022/08/25	2	23.85	0	0.00	23.75	2	39,795	0.01%
2022/08/24	11.3	23.64	0	0.00	23.45	11.3	39,974	0.03%
2022/08/23	17.2	23.89	1	24.10	23.80	16.2	43,093	0.04%
2022/08/22	0	24.45	15	24.42	24.35	-15	44,016	-0.03%
2022/08/19	17	24.48	11	24.60	24.60	6	44,991	0.01%
2022/08/18	4	24.65	6	24.56	24.45	-2	45,094	0.00%
2022/08/17	7	24.78	9.1	24.83	24.90	-2.1	45,265	0.00%
2022/08/16	5	24.50	4	24.50	24.55	1	45,351	0.00%
2022/08/15	3	24.17	5	24.28	24.25	-2	45,511	0.00%
2022/08/12	3	23.98	4	24.10	24.10	-1	45,862	0.00%
2022/08/11	2	24.00	8.1	24.07	24.05	-6.1	46,417	-0.01%
2022/08/10	27	23.49	13	23.61	23.55	14	46,625	0.03%
2022/08/09	1	23.10	10	23.35	23.30	-9	46,849	-0.02%
2022/08/08	16	23.01	3.1	23.12	23.10	12.9	47,093	0.03%
2022/08/05	6	22.99	36.1	22.59	23.00	-30.1	47,952	-0.06%
2022/08/04	1.3	22.33	0	0.00	22.25	1.3	48,357	0.00%
2022/08/03	11	22.34	0	0.00	22.30	11	48,627	0.02%
2022/08/02	29	22.43	10	22.50	22.45	19	49,045	0.04%
2022/08/01	32	22.78	30	22.88	22.95	2	49,276	0.00%
2022/07/29	12.1	22.98	10	22.95	22.95	2.1	49,904	0.00%
2022/07/28	40	23.04	23.6	23.10	23.20	16.4	50,145	0.03%
2022/07/27	30	22.80	21	23.02	22.95	9	50,004	0.02%
2022/07/26	0	0.00	41	22.85	22.95	-41	50,007	-0.08%
2022/07/25	20	22.70	21	22.80	22.70	-1	50,025	0.00%
2022/07/22	11.1	22.66	11.8	22.73	22.75	-0.7	50,265	0.00%
2022/07/21	3	22.22	0	0.00	22.65	3	50,606	0.01%
2022/07/20	24.1	22.41	37	22.33	22.25	-12.9	50,794	-0.03%
2022/07/19	40	22.18	10	22.30	22.20	30	50,687	0.06%
2022/07/18	18.1	22.25	19	22.24	22.30	-1	51,013	0.00%
2022/07/15	17.3	21.85	1.6	22.00	21.80	15.7	50,644	0.03%
2022/07/14	46.1	22.31	51	22.48	22.25	-4.9	50,425	-0.01%
2022/07/13	20	23.19	3	23.60	23.45	17	49,828	0.03%
2022/07/12	14.4	23.03	6	23.21	22.95	8.4	49,189	0.02%
2022/07/11	1	23.85	38	23.90	23.65	-37	49,079	-0.08%
2022/07/08	18	23.90	1	24.00	23.85	17	49,584	0.03%
2022/07/07	1	23.50	6	23.47	23.70	-5	49,762	-0.01%
2022/07/06	14.1	23.58	107	23.56	23.50	-92.9	50,021	-0.19%	大賣/
2022/07/05	15.1	24.26	2	24.30	24.30	13.1	49,644	0.03%
2022/07/04	9	24.38	0	0.00	24.30	9	49,813	0.02%
2022/07/01	8	24.74	4	24.69	24.60	4	51,056	0.01%
2022/06/30	51	25.42	0	0.00	25.10	51	51,643	0.10%
2022/06/29	20	25.73	10	25.65	25.80	10	51,917	0.02%
2022/06/28	28	25.90	0	0.00	25.80	28	52,170	0.05%
2022/06/24	10	26.25	18	26.26	26.30	-8	52,432	-0.02%
2022/06/23	10	26.20	10	26.35	26.05	0	52,483	0.00%
2022/06/22	36	26.02	0.1	26.05	26.05	35.9	52,405	0.07%
2022/06/21	0	0.00	46	26.32	26.45	-46	52,380	-0.09%
2022/06/20	7	25.39	1	26.10	25.50	6	52,656	0.01%
2022/06/17	8.1	26.05	9	26.12	26.00	-0.9	52,494	0.00%
2022/06/16	6	26.73	145	26.74	26.60	-139	52,312	-0.27%	大賣/鉅額交易
2022/06/15	11.3	26.06	24	26.22	26.30	-12.7	52,759	-0.02%
2022/06/14	12	25.98	30	26.05	26.00	-18	53,021	-0.03%
2022/06/13	24	25.48	0	0.00	25.55	24	52,770	0.05%
2022/06/10	9.1	25.49	1	26.05	26.00	8.1	52,499	0.02%
2022/06/09	54.1	26.19	2	26.00	25.85	52.1	52,248	0.10%
2022/06/08	1	26.70	0.1	26.85	26.75	0.9	51,486	0.00%
2022/06/07	0	26.70	0	0.00	26.55	0	51,853	0.00%
2022/06/06	1	26.50	30	26.75	26.85	-29	52,387	-0.06%
2022/06/02	1	26.60	22	26.59	26.60	-21	53,198	-0.04%
2022/06/01	6	26.73	22	26.76	26.55	-16	54,359	-0.03%
2022/05/31	72.3	26.49	23	26.78	27.15	49.3	54,651	0.09%
2022/05/30	14.1	26.72	32	27.01	27.10	-17.9	51,544	-0.03%
2022/05/27	4.2	25.89	21.4	26.37	26.60	-17.2	50,778	-0.03%
2022/05/26	1.1	25.40	0	0.00	25.30	1.1	50,891	0.00%
2022/05/25	4.1	25.36	0	0.00	25.35	4.1	51,632	0.01%
2022/05/23	11	25.51	3	25.55	25.45	8	52,523	0.02%
2022/05/20	32	25.45	30	25.50	25.45	2	52,738	0.00%
2022/05/19	131.3	25.26	0	0.00	25.30	131.3	52,434	0.25%	大買/鉅額交易
2022/05/18	13.1	25.80	6	25.98	26.10	7.1	51,969	0.01%
2022/05/17	21	25.55	3	25.55	25.50	18	52,002	0.03%
2022/05/16	31.1	25.53	1	26.20	25.70	30.1	52,112	0.06%
2022/05/13	9.1	25.90	10.1	25.97	25.80	-1	51,999	0.00%
2022/05/12	16.3	26.22	8	26.21	26.05	8.3	51,405	0.02%
2022/05/11	2.1	27.01	2	27.25	27.10	0.1	51,084	0.00%
2022/05/10	6	27.32	14	27.50	27.55	-8	51,342	-0.02%
2022/05/09	5.1	27.36	18	27.49	27.30	-12.9	51,224	-0.03%
2022/05/06	0.2	27.57	83	27.59	28.00	-82.8	51,525	-0.16%
2022/05/05	43.2	28.45	32	28.12	28.05	11.2	52,080	0.02%
2022/05/04	2	28.88	10	28.85	28.90	-8	51,753	-0.02%
2022/05/03	107.2	28.85	0	0.00	28.75	107.2	52,196	0.21%	大買/鉅額交易
2022/04/29	15	29.08	4	29.01	29.25	11	52,517	0.02%
2022/04/28	21	28.70	1	28.65	29.00	20	52,771	0.04%
2022/04/27	18	29.00	2	29.30	28.90	16	52,740	0.03%
2022/04/26	0	0.00	15	29.45	29.70	-15	52,882	-0.03%
2022/04/25	1.3	28.90	0	0.00	29.10	1.3	52,663	0.00%
2022/04/22	3	28.65	23.5	29.37	29.45	-20.5	52,476	-0.04%
2022/04/21	17	28.72	1	28.95	28.75	16	52,787	0.03%
2022/04/20	6	28.90	11	29.11	29.20	-5	54,276	-0.01%
2022/04/19	5.2	28.85	44	29.00	28.95	-38.9	54,643	-0.07%
2022/04/18	12.1	28.80	39	28.71	28.75	-26.9	55,421	-0.05%
2022/04/15	0	0.00	10	29.23	29.35	-10	55,161	-0.02%
2022/04/14	51	29.67	62	29.97	29.45	-11	55,199	-0.02%
2022/04/13	32.1	30.36	30	30.39	30.35	2.1	54,960	0.00%
2022/04/12	2	30.65	6.1	30.59	30.70	-4.1	54,588	-0.01%
2022/04/11	51	30.75	11	30.70	30.45	40	54,014	0.07%
2022/04/08	15	30.37	3	30.45	30.50	12	53,483	0.02%
2022/04/07	16	30.69	63.1	30.46	30.35	-47.1	52,910	-0.09%
2022/04/06	23	30.00	25	30.00	30.15	-2	51,305	0.00%
2022/04/01	4	29.76	19	29.75	29.85	-15	49,861	-0.03%
2022/03/31	2	29.35	24.1	29.29	29.40	-22.1	49,092	-0.05%
2022/03/30	0	0.00	19.2	29.04	29.00	-19.2	48,418	-0.04%
2022/03/29	10	28.83	9.2	28.79	28.80	0.8	47,964	0.00%
2022/03/28	13.1	28.69	2	28.50	29.00	11.1	48,207	0.02%
2022/03/25	6	28.88	104.1	28.97	29.00	-98.1	48,151	-0.20%	大賣/
2022/03/24	1	29.15	15	29.11	29.15	-14	48,056	-0.03%
2022/03/23	12.4	28.97	25	28.96	29.20	-12.6	48,030	-0.03%
2022/03/22	1	28.25	4	28.44	28.55	-3	47,386	-0.01%
2022/03/21	2	28.28	7	28.32	28.30	-5	47,093	-0.01%
2022/03/18	28	28.22	25	28.27	28.15	3	46,789	0.01%
2022/03/17	21	27.52	41	27.76	27.60	-20	45,712	-0.04%
2022/03/16	4	26.78	0	0.00	26.95	4	45,111	0.01%
2022/03/15	4	26.73	1	26.60	26.60	3	44,878	0.01%
2022/03/14	0	0.00	1	26.85	26.80	-1	45,252	0.00%
2022/03/11	5.1	26.53	0	0.00	26.50	5.1	45,719	0.01%
2022/03/10	4.1	26.64	10	26.76	26.80	-6	45,980	-0.01%
2022/03/09	93.1	25.91	1	25.85	25.75	92.1	46,095	0.20%
2022/03/08	21.4	25.72	39	25.97	25.60	-17.7	45,964	-0.04%
2022/03/07	40.1	26.12	7	26.16	26.25	33.1	45,170	0.07%
2022/03/04	11	27.38	2	27.43	27.35	9	44,605	0.02%
2022/03/03	3.2	27.93	11	28.05	27.95	-7.8	44,184	-0.02%
2022/03/02	3	27.75	44	27.90	27.95	-41	44,067	-0.09%
2022/03/01	5	27.23	10	27.55	27.75	-5	44,046	-0.01%
2022/02/25	33.1	26.72	13	26.96	27.15	20.1	43,248	0.05%
2022/02/24	65.1	27.02	93	26.75	26.90	-27.9	42,362	-0.07%
2022/02/23	20	27.64	11	27.72	27.80	9	40,992	0.02%
2022/02/22	19.1	27.79	4	27.60	27.85	15.1	41,082	0.04%
2022/02/21	9	28.12	10.2	28.20	28.35	-1.2	40,847	0.00%
2022/02/18	6	28.29	10	28.30	28.35	-4	41,144	-0.01%
2022/02/17	8	28.41	37	28.60	28.45	-29	41,111	-0.07%
2022/02/16	26	28.30	101	28.30	28.20	-75	40,784	-0.18%	大賣/
2022/02/15	16	28.29	0	0.00	28.15	16	40,242	0.04%
2022/02/14	14.2	28.43	1	28.50	28.65	13.2	39,948	0.03%
2022/02/11	8	28.68	0	0.00	28.85	8	39,558	0.02%
2022/02/10	6.2	28.60	1	28.55	28.85	5.2	39,375	0.01%
2022/02/09	0	0.00	5	28.69	28.90	-5	38,799	-0.01%
2022/02/08	2	28.40	11	28.70	28.70	-9	38,318	-0.02%
2022/02/07	11	28.35	6.2	28.22	28.50	4.8	37,643	0.01%
2022/01/25	1	27.00	4	27.11	27.25	-3	36,212	-0.01%
2022/01/24	9.2	27.08	4	27.23	27.50	5.2	35,877	0.01%
2022/01/21	24	27.34	0.8	27.40	27.40	23.2	35,482	0.07%
2022/01/20	3	27.62	4	27.68	27.70	-1	34,989	0.00%
2022/01/19	3.1	27.88	31	27.83	27.80	-27.9	34,687	-0.08%
2022/01/18	5	27.91	5.2	27.97	27.90	-0.2	34,083	0.00%
2022/01/17	4.2	27.74	0	0.00	27.80	4.2	33,806	0.01%
2022/01/14	14	27.84	8	28.04	27.90	6	33,758	0.02%
2022/01/13	7	28.00	40.3	28.22	28.45	-33.3	33,519	-0.10%
2022/01/12	3.1	27.23	4.1	27.29	27.40	-1	32,036	0.00%
2022/01/11	5	27.00	27.9	27.12	27.40	-22.9	31,414	-0.07%
2022/01/10	21	26.16	5.1	26.29	26.40	15.9	30,637	0.05%
2022/01/07	3	26.13	39.6	26.27	26.30	-36.6	30,625	-0.12%
2022/01/06	0.1	26.25	36.7	26.17	26.20	-36.6	30,273	-0.12%
2022/01/05	2	25.93	12.1	26.03	26.05	-10.1	29,814	-0.03%
2022/01/04	1	25.80	12.9	25.92	25.95	-11.9	29,971	-0.04%
2022/01/03	1	25.85	2	26.00	25.75	-1	29,966	0.00%
2021/12/30	5	25.98	0.2	26.05	25.95	4.9	30,503	0.02%
2021/12/29	10	26.05	3	26.05	26.10	7	30,879	0.02%
2021/12/28	2	25.80	74	25.90	25.95	-72	31,034	-0.23%
2021/12/27	5	25.80	0	0.00	25.80	5	31,043	0.02%
2021/12/24	0.1	25.85	3	25.92	25.85	-2.9	31,571	-0.01%
2021/12/23	5	25.85	2	25.90	25.90	3	31,987	0.01%
2021/12/22	0.8	25.83	2	25.90	25.80	-1.2	32,059	0.00%
2021/12/21	2	25.70	3.5	25.64	25.65	-1.5	32,072	0.00%
2021/12/20	8	25.32	0	0.00	25.35	8	32,028	0.02%
2021/12/17	9.1	25.83	6	25.69	25.60	3.1	32,276	0.01%
2021/12/16	11	25.42	6.1	25.45	25.50	4.9	32,351	0.02%
2021/12/15	8	25.43	0.2	25.45	25.35	7.8	32,803	0.02%
2021/12/14	7	25.41	0	0.00	25.55	7	33,573	0.02%
2021/12/13	13	25.89	6	25.88	25.85	7	34,321	0.02%
2021/12/10	0	0.00	66.9	25.86	25.95	-66.9	34,337	-0.19%
2021/12/09	3	25.73	0	0.00	25.90	3	34,485	0.01%
2021/12/08	13	25.85	25	25.86	25.95	-12	34,539	-0.03%
2021/12/07	7	25.67	31	25.81	26.00	-24	33,932	-0.07%
2021/12/06	20	25.25	0	25.05	25.45	20	33,351	0.06%
2021/12/03	10	24.85	15.1	25.05	25.20	-5.1	33,150	-0.02%
2021/12/02	2	24.70	11	24.86	25.00	-9	32,490	-0.03%
2021/12/01	2	24.25	17.1	24.71	24.85	-15.1	31,937	-0.05%
2021/11/30	3	24.40	4	24.48	24.40	-1	31,777	0.00%
2021/11/29	38	24.31	0	0.00	24.30	38	31,012	0.12%
2021/11/26	37.5	24.70	12	24.70	24.70	25.5	30,927	0.08%
2021/11/25	10	24.90	28	24.82	24.95	-18	31,206	-0.06%
2021/11/24	14	24.65	16.1	24.80	24.80	-2.1	31,106	-0.01%
2021/11/23	10	24.45	4	24.45	24.50	6	31,063	0.02%
2021/11/22	1	24.30	24	24.39	24.40	-23	31,119	-0.07%
2021/11/19	31	24.28	0	0.00	24.25	31	31,263	0.10%
2021/11/18	6	24.60	14.9	24.61	24.75	-8.9	31,198	-0.03%
2021/11/17	11	24.14	268	24.13	24.45	-257	31,080	-0.83%	大賣/鉅額交易
2021/11/16	2	23.95	255	23.95	24.05	-253	30,878	-0.82%	大賣/鉅額交易
2021/11/15	27	23.85	45.1	23.92	24.00	-18.1	31,057	-0.06%
2021/11/12	62	23.61	13	23.66	23.70	49	30,892	0.16%
2021/11/11	0	0.00	3	23.50	23.60	-3	31,098	-0.01%
2021/11/10	10	23.45	0	0.00	23.55	10	32,063	0.03%
2021/11/09	1	23.45	6	23.53	23.55	-5	33,086	-0.02%
2021/11/08	1	23.25	3	23.35	23.40	-2	33,500	-0.01%
2021/11/05	4	23.16	0	0.00	23.20	4	33,717	0.01%
2021/11/04	14	23.42	22.1	23.38	23.25	-8.1	33,798	-0.02%
2021/11/03	0	0.00	8	23.26	23.35	-8	33,795	-0.02%
2021/11/02	2	23.08	14.5	23.17	23.10	-12.5	34,050	-0.04%
2021/11/01	99	23.16	2	23.38	23.05	97	34,278	0.28%
2021/10/29	7	23.19	17	23.16	23.20	-10	34,215	-0.03%
2021/10/28	2	23.30	6	23.39	23.40	-4	34,225	-0.01%
2021/10/27	131	23.44	0	0.00	23.40	131	34,355	0.38%	大買/鉅額交易
2021/10/26	80	23.55	1	23.55	23.55	79	34,437	0.23%
2021/10/25	55	23.46	11.3	23.58	23.55	43.7	34,263	0.13%
2021/10/22	135	23.45	8	23.53	23.55	127	34,316	0.37%	大買/鉅額交易
2021/10/21	5	23.30	31	23.29	23.40	-26	33,922	-0.08%
2021/10/20	61	23.00	1	23.15	23.00	60	33,272	0.18%
2021/10/19	12	23.04	0	0.00	23.00	12	33,057	0.04%
2021/10/18	64	23.09	9.1	23.08	23.05	54.9	32,921	0.17%
2021/10/15	0	0.00	2	22.98	23.00	-2	32,613	-0.01%
2021/10/14	0	0.00	5	22.94	22.95	-5	32,692	-0.02%
2021/10/13	1	22.70	1	22.80	22.85	0	32,941	0.00%
2021/10/12	6	22.64	105	22.56	22.90	-99	33,807	-0.29%	大賣/
2021/10/08	12	22.85	0	0.00	22.90	12	33,738	0.04%
2021/10/07	1	22.95	116	22.88	22.85	-115	33,870	-0.34%	大賣/鉅額交易
2021/10/06	2	22.43	7	22.61	22.70	-5	33,628	-0.01%
2021/10/05	0	0.00	1	22.45	22.45	-1	33,576	0.00%
2021/10/04	5	22.35	21.2	22.36	22.40	-16.2	33,626	-0.05%
2021/10/01	16	22.51	0	0.00	22.50	16	33,881	0.05%
2021/09/30	1	22.65	9	22.84	22.90	-8	33,630	-0.02%
2021/09/29	4	22.63	4	22.76	22.75	0	33,470	0.00%
2021/09/28	3	22.60	9	22.82	22.90	-6	33,327	-0.02%
2021/09/27	6	22.73	6	22.83	22.75	0	33,111	0.00%
2021/09/24	9	22.78	6	23.05	22.80	3	33,140	0.01%
2021/09/23	0	0.00	20	22.81	22.95	-20	33,035	-0.06%
2021/09/22	34	22.51	10	22.68	22.60	24	32,828	0.07%
2021/09/17	1	23.00	0	0.00	23.00	1	32,216	0.00%
2021/09/16	7	23.30	25.1	23.34	23.40	-18.1	31,654	-0.06%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	0	0.00	30	22.99	23.00	-30	30,609	-0.10%
2021/09/13	8	22.96	3	22.97	23.00	5	30,470	0.02%
2021/09/10	0	0.00	16	22.94	22.95	-16	30,734	-0.05%
2021/09/09	16	22.70	2	22.83	22.85	14	31,186	0.04%
2021/09/08	2	22.73	22.1	22.90	22.90	-20.1	31,342	-0.06%
2021/09/07	4	22.78	0	0.00	22.85	4	31,339	0.01%
2021/09/06	4	22.78	0	0.00	22.85	4	31,468	0.01%
2021/09/03	0.1	22.80	10.7	22.77	22.85	-10.5	31,466	-0.03%
2021/09/02	14	22.70	16.2	22.63	22.70	-2.2	31,484	-0.01%
2021/09/01	2	22.85	4	22.94	23.00	-2	31,489	-0.01%
2021/08/31	6	22.88	32	22.98	23.00	-26	31,304	-0.08%
2021/08/30	21	22.75	15.1	22.80	22.90	5.9	30,826	0.02%
2021/08/27	0	0.00	13	22.62	22.75	-13	30,851	-0.04%
2021/08/26	3	22.15	2	22.35	22.40	1	30,525	0.00%
2021/08/25	3	22.17	15	22.22	22.30	-12	30,608	-0.04%
2021/08/24	6	21.75	15	21.74	22.00	-9	30,324	-0.03%
2021/08/23	6	21.43	5	21.50	21.45	1	30,290	0.00%
2021/08/20	6.1	21.23	5	21.12	21.15	1.1	30,598	0.00%
2021/08/19	45.7	21.25	11	21.57	21.35	34.7	31,913	0.11%
2021/08/18	10	21.60	5	21.55	21.60	5	31,640	0.02%
2021/08/17	16	21.42	4	21.45	21.60	12	32,363	0.04%
2021/08/16	30	21.44	12	21.35	21.40	18	32,290	0.06%
2021/08/13	39	22.83	8	22.85	22.80	31	32,099	0.10%
2021/08/12	32	22.94	6	22.88	22.90	26	31,613	0.08%
2021/08/11	25	23.00	23	22.99	23.00	2	31,314	0.01%
2021/08/10	0	0.00	3	23.03	23.00	-3	31,564	-0.01%
2021/08/09	29	22.96	5	23.05	23.10	24	32,212	0.07%
2021/08/06	0.1	23.00	2.1	23.12	23.10	-2	32,486	-0.01%
2021/08/05	3	23.03	2	23.05	23.10	1	33,171	0.00%
2021/08/04	10	23.00	0	0.00	23.00	10	35,359	0.03%
2021/08/03	2	22.98	1	23.15	23.05	1	36,865	0.00%
2021/08/02	1	22.90	11	22.99	23.10	-10	38,154	-0.03%
2021/07/30	2	22.80	3	22.90	22.85	-1	38,287	0.00%
2021/07/29	1.1	22.80	14	22.81	22.80	-12.9	38,669	-0.03%
2021/07/28	7	22.64	2	22.68	22.75	5	39,014	0.01%
2021/07/27	3	22.85	31	22.83	22.85	-28	39,561	-0.07%
2021/07/26	1	22.85	6	22.96	22.90	-5	40,148	-0.01%
2021/07/23	6	22.91	3	22.95	23.00	3	40,400	0.01%
2021/07/22	1	22.85	5	22.83	22.85	-4	40,669	-0.01%
2021/07/21	9	22.67	3	22.67	22.70	6	41,004	0.01%
2021/07/20	19	22.70	1	22.65	22.65	18	41,527	0.04%
2021/07/19	16	22.99	15	23.02	23.00	1	41,459	0.00%
2021/07/16	15	22.99	16	22.97	23.05	-1	41,699	0.00%
2021/07/15	0	0.00	1.2	22.70	22.75	-1.2	41,161	0.00%
2021/07/14	3	22.63	23	22.69	22.70	-20	41,478	-0.05%
2021/07/13	0	0.00	35	22.70	22.70	-35	42,089	-0.08%
2021/07/12	78.7	22.81	20.1	22.78	22.65	58.6	41,905	0.14%
2021/07/09	26	22.67	0	0.00	22.70	26	41,888	0.06%
2021/07/08	23	22.88	11	22.86	22.85	12	41,757	0.03%
2021/07/07	3.5	22.46	27	22.61	22.65	-23.5	41,843	-0.06%
2021/07/06	0	0.00	12	22.61	22.60	-12	41,746	-0.03%
2021/07/05	13	22.53	4	22.54	22.50	9	41,750	0.02%
2021/07/02	5	22.40	4	22.40	22.40	1	41,755	0.00%
2021/07/01	14	22.63	2	22.60	22.55	12	41,913	0.03%
2021/06/30	0	0.00	34	22.70	22.70	-34	41,894	-0.08%
2021/06/29	15	22.49	6	22.52	22.60	9	41,824	0.02%
2021/06/28	1	22.60	2	22.65	22.65	-1	42,026	0.00%
2021/06/25	0.1	22.60	9	22.72	22.75	-8.9	42,487	-0.02%
2021/06/24	0	0.00	20	22.50	22.55	-20	42,451	-0.05%
2021/06/23	6	22.40	8	22.53	22.55	-2	42,846	0.00%
2021/06/22	30	22.30	15	22.32	22.30	15	43,399	0.03%
2021/06/21	35	22.06	12.3	22.24	22.25	22.7	43,413	0.05%
2021/06/18	12	22.15	20	22.20	22.15	-8	43,304	-0.02%
2021/06/17	2	22.18	0	0.00	22.30	2	42,894	0.00%
2021/06/16	20	22.28	0	0.00	22.40	20	43,429	0.05%
2021/06/15	9	22.36	1	22.35	22.40	8	43,528	0.02%
2021/06/11	4	22.41	0	22.50	22.50	4	44,044	0.01%
2021/06/10	3	22.35	1	22.50	22.50	2	44,798	0.00%
2021/06/09	20	22.36	17.2	22.35	22.45	2.8	45,733	0.01%
2021/06/08	3	22.47	3	22.63	22.55	0	46,197	0.00%
2021/06/07	29	22.43	14	22.42	22.55	15	47,083	0.03%
2021/06/04	11	22.52	4	22.75	22.75	7	47,616	0.01%
2021/06/03	6	22.82	157	22.85	22.90	-151	48,813	-0.31%	大賣/鉅額交易
2021/06/02	7	22.83	12	23.00	22.95	-5	49,204	-0.01%
2021/06/01	1	22.85	0.1	22.95	23.00	0.9	49,151	0.00%
2021/05/31	11	23.11	38	23.11	23.05	-27	49,478	-0.05%
2021/05/28	13	22.93	61	22.90	23.00	-48	49,540	-0.10%
2021/05/27	53	22.51	3.1	22.40	22.40	49.9	49,248	0.10%
2021/05/26	161	23.01	14.2	22.95	23.00	146.8	49,174	0.30%	大買/鉅額交易
2021/05/25	4	22.93	129.4	22.80	22.85	-125.4	49,644	-0.25%	大賣/鉅額交易
2021/05/24	22	22.36	4	22.49	22.50	18	49,453	0.04%
2021/05/21	25.9	22.66	19	22.84	22.60	6.9	49,918	0.01%
2021/05/20	8	22.15	37	22.23	22.30	-29	49,372	-0.06%
2021/05/19	14	22.26	12	22.47	22.25	2	49,423	0.00%
2021/05/18	28	22.28	76.8	22.27	22.50	-48.8	50,016	-0.10%
2021/05/17	3.1	21.33	118.8	21.23	21.55	-115.7	50,600	-0.23%	大賣/鉅額交易
2021/05/14	49	22.18	18.5	22.02	22.00	30.5	49,939	0.06%
2021/05/13	77	21.92	73	22.10	22.05	4	49,359	0.01%
2021/05/12	83	22.69	25	22.64	22.35	58	48,528	0.12%
2021/05/11	85.5	23.78	106.1	23.62	23.65	-20.6	46,106	-0.04%	大賣/
2021/05/10	32	23.72	99.1	23.69	23.95	-67.1	44,550	-0.15%
2021/05/07	1.3	22.95	32	23.02	23.10	-30.7	43,845	-0.07%
2021/05/06	23	22.86	125.2	22.90	23.00	-102.2	43,925	-0.23%	大賣/鉅額交易
2021/05/05	1	22.50	9	22.50	22.50	-8	43,415	-0.02%
2021/05/04	21	22.40	30	22.35	22.35	-9	43,236	-0.02%
2021/05/03	49	22.58	5	22.68	22.75	44	42,924	0.10%
2021/04/29	16	22.95	4.1	23.00	22.80	11.9	42,522	0.03%
2021/04/28	13	23.19	86	23.22	23.25	-73	42,261	-0.17%
2021/04/27	3.1	23.07	146	23.05	23.15	-143	42,522	-0.34%	大賣/鉅額交易
2021/04/26	17	23.01	24	23.00	23.10	-7	42,262	-0.02%
2021/04/23	3	22.80	17	22.84	22.80	-14	41,851	-0.03%
2021/04/22	24	22.94	12.7	22.95	22.90	11.3	41,835	0.03%
2021/04/21	3	22.77	22.7	22.78	22.90	-19.7	41,544	-0.05%
2021/04/20	6.2	22.78	13	22.91	22.90	-6.8	41,334	-0.02%
2021/04/19	2	22.68	103.1	22.50	22.80	-101.1	40,921	-0.25%	大賣/鉅額交易
2021/04/16	2	22.20	21	22.23	22.25	-19	40,432	-0.05%
2021/04/15	46	22.19	17	22.17	22.25	29	41,015	0.07%
2021/04/14	13	22.00	6	22.10	22.10	7	41,089	0.02%
2021/04/13	11	22.10	29	22.08	22.10	-18	41,035	-0.04%
2021/04/12	51	21.81	64.1	21.73	21.90	-13.1	40,770	-0.03%
2021/04/09	24	21.63	0	21.80	21.60	24	40,814	0.06%
2021/04/08	11	21.82	20.7	21.80	21.80	-9.7	40,811	-0.02%
2021/04/07	51	22.00	2	22.00	22.00	49	41,304	0.12%
2021/04/06	7	21.85	3	21.93	21.95	4	41,296	0.01%
2021/04/01	39	21.89	1	21.95	21.85	38	41,300	0.09%
2021/03/31	140	21.98	38.1	22.09	22.10	101.9	41,073	0.25%	大買/鉅額交易
2021/03/30	9	21.95	11	21.96	22.00	-2	40,744	0.00%
2021/03/29	58	21.95	5	21.95	22.00	53	40,197	0.13%
2021/03/26	18	21.80	129	21.81	21.90	-111	39,885	-0.28%	大賣/鉅額交易
2021/03/25	120	21.80	127	21.72	21.80	-7	39,408	-0.02%	大買/大賣/
2021/03/24	5	21.37	9	21.52	21.50	-4	38,917	-0.01%
2021/03/23	29	21.39	6	21.44	21.40	23	38,863	0.06%
2021/03/22	4	21.19	24	21.35	21.35	-20	38,694	-0.05%
2021/03/19	10	21.30	3	21.38	21.30	7	38,735	0.02%
2021/03/18	12	21.51	22	21.59	21.55	-10	38,061	-0.03%
2021/03/17	11	21.63	11	21.68	21.60	0	38,085	0.00%
2021/03/16	4	21.68	8	21.76	21.80	-4	37,645	-0.01%
2021/03/15	16	21.70	81.4	21.70	21.75	-65.4	37,129	-0.18%
2021/03/12	95.1	21.24	28	21.20	21.35	67.1	36,563	0.18%
2021/03/11	57	21.27	43	21.40	21.10	14	36,121	0.04%
2021/03/10	7.2	21.09	51	21.15	21.20	-43.8	35,463	-0.12%
2021/03/09	24	21.01	86.9	21.00	21.10	-62.9	34,914	-0.18%
2021/03/08	6	20.62	38	20.63	20.60	-32	33,545	-0.10%
2021/03/05	8	20.15	8	20.29	20.30	0	33,395	0.00%
2021/03/04	18	20.23	8	20.36	20.35	10	34,399	0.03%
2021/03/03	1	20.40	32	20.40	20.40	-31	34,249	-0.09%
2021/03/02	84	20.31	15	20.35	20.20	69	33,925	0.20%
2021/02/26	70	20.25	4	20.46	20.00	66	33,617	0.20%
2021/02/25	14	20.77	8.7	20.83	20.90	5.3	32,253	0.02%
2021/02/24	5	20.74	108.7	20.81	20.75	-103.7	31,830	-0.33%	大賣/鉅額交易
2021/02/23	5	20.40	28.1	20.59	20.70	-23.1	31,373	-0.07%
2021/02/22	3	20.30	35	20.36	20.40	-32	30,959	-0.10%
2021/02/19	3	20.00	67.4	20.08	20.20	-64.4	31,135	-0.21%
2021/02/18	0	0.00	68	20.02	20.00	-68	31,137	-0.22%
2021/02/17	4	19.79	11	19.85	19.90	-7	30,944	-0.02%
2021/02/04	2	19.20	0	0.00	19.20	2	30,549	0.01%
2021/02/02	1	19.30	3	19.30	19.25	-2	33,079	-0.01%
2021/02/01	4	19.13	0	0.00	19.15	4	33,410	0.01%
2021/01/29	19	19.03	0	0.00	19.00	19	33,638	0.06%
2021/01/28	48	19.20	0	0.00	19.20	48	32,977	0.15%
2021/01/27	0	0.00	13	19.40	19.40	-13	32,563	-0.04%
2021/01/26	3.2	19.37	0	0.00	19.30	3.2	32,430	0.01%
2021/01/25	2	19.43	1	19.60	19.60	1	32,270	0.00%
2021/01/22	4.6	19.21	1	19.20	19.20	3.6	32,136	0.01%
2021/01/21	11	19.30	15	19.33	19.25	-4	32,122	-0.01%
2021/01/20	28	19.34	0	0.00	19.20	28	32,124	0.09%
2021/01/19	3	19.60	7.1	19.69	19.65	-4.1	31,687	-0.01%
2021/01/18	14	19.60	34	19.70	19.70	-20	31,544	-0.06%
2021/01/15	10	19.80	24	19.85	19.70	-14	31,287	-0.04%
2021/01/14	13	19.88	2	19.90	19.85	11	31,330	0.04%
2021/01/13	3	19.75	11.6	19.82	19.85	-8.6	31,188	-0.03%
2021/01/12	31.2	19.75	47	19.72	19.70	-15.8	31,252	-0.05%
2021/01/11	12	19.85	31	19.96	19.95	-19	31,210	-0.06%
2021/01/08	7.3	19.83	34	19.91	20.00	-26.7	31,051	-0.09%
2021/01/07	5	19.75	24	19.75	19.80	-19	30,622	-0.06%
2021/01/06	15	19.53	22	19.60	19.55	-7	30,449	-0.02%
2021/01/05	5	19.51	25	19.63	19.60	-20	30,558	-0.07%
2021/01/04	7	19.57	1	19.70	19.55	6	30,587	0.02%
2020/12/31	20	19.70	9.8	19.72	19.70	10.2	30,360	0.03%
2020/12/30	5	19.70	44	19.65	19.75	-39	30,292	-0.13%
2020/12/29	2	19.28	20	19.27	19.25	-18	29,755	-0.06%
2020/12/28	9	19.23	1	19.20	19.20	8	29,784	0.03%
2020/12/25	15	19.23	16	19.25	19.30	-1	29,938	0.00%
2020/12/24	35.6	19.24	3	19.28	19.25	32.6	30,275	0.11%
2020/12/23	9	19.22	0	0.00	19.20	9	30,566	0.03%
2020/12/22	2.5	19.36	2.1	19.40	19.30	0.4	31,699	0.00%
2020/12/21	2	19.30	6	19.40	19.40	-4	32,751	-0.01%
2020/12/18	11	19.33	0	0.00	19.30	11	33,394	0.03%
2020/12/17	24	19.41	5	19.45	19.35	19	33,833	0.06%
2020/12/16	30	19.42	12	19.46	19.55	18	33,934	0.05%
2020/12/15	13	19.27	0	0.00	19.30	13	34,296	0.04%
2020/12/14	21	19.41	2	19.45	19.40	19	34,281	0.06%
2020/12/11	14	19.43	42.7	19.46	19.55	-28.7	34,187	-0.08%
2020/12/10	24	19.27	9	19.27	19.30	15	33,886	0.04%
2020/12/09	8	19.19	8	19.25	19.20	0	33,802	0.00%
2020/12/08	45	19.20	44	19.26	19.35	1	33,789	0.00%
2020/12/07	28	19.60	1	19.50	19.55	27	33,476	0.08%
2020/12/04	21.7	19.48	5	19.53	19.60	16.7	33,511	0.05%
2020/12/03	3	19.40	53	19.42	19.50	-50	33,453	-0.15%
2020/12/02	18	19.34	2	19.48	19.50	16	33,587	0.05%
2020/12/01	24	19.34	13	19.32	19.40	11	33,717	0.03%
2020/11/30	41.1	19.49	1	19.50	19.15	40.1	33,781	0.12%
2020/11/27	1	19.65	4	19.71	19.75	-3	33,163	-0.01%
2020/11/26	12	19.60	1	19.70	19.70	11	33,399	0.03%
2020/11/25	15	19.61	5.1	19.70	19.70	9.9	33,775	0.03%
2020/11/24	14	19.58	3	19.63	19.55	11	33,792	0.03%
2020/11/23	5	19.63	30	19.63	19.65	-25	33,947	-0.07%
2020/11/20	7	19.54	32	19.58	19.55	-25	33,918	-0.07%
2020/11/19	29	19.77	61	19.82	19.60	-32	33,983	-0.09%
2020/11/18	5	20.00	10.1	19.94	20.00	-5.1	33,763	-0.02%
2020/11/17	1	19.80	104	19.82	19.90	-103	33,440	-0.31%	大賣/鉅額交易
2020/11/16	3	19.68	24	19.82	19.85	-21	33,694	-0.06%
2020/11/13	52	19.58	24	19.58	19.60	28	33,186	0.08%
2020/11/12	63	19.67	43	19.60	19.60	20	33,088	0.06%
2020/11/11	25	19.71	138	19.53	19.80	-113	32,671	-0.35%	大賣/鉅額交易
2020/11/10	23	19.10	73	19.00	19.10	-50	31,294	-0.16%
2020/11/09	9	18.67	13	18.82	18.65	-4	30,155	-0.01%
2020/11/06	6	18.38	11	18.50	18.65	-5	29,811	-0.02%
2020/11/05	1	18.30	21	18.35	18.30	-20	29,735	-0.07%
2020/11/04	0	0.00	1.5	18.28	18.20	-1.5	29,954	-0.01%
2020/11/03	1	18.20	2	18.23	18.25	-1	30,115	0.00%
2020/11/02	3	18.08	2	18.13	18.15	1	30,207	0.00%
2020/10/30	35	17.99	0	0.00	18.05	35	30,224	0.12%
2020/10/29	6.3	18.01	1	18.05	17.95	5.3	29,932	0.02%
2020/10/28	12	18.10	0	0.00	18.15	12	29,950	0.04%
2020/10/27	2	18.18	0	0.00	18.15	2	30,132	0.01%
2020/10/26	1.9	18.32	4	18.33	18.35	-2.1	30,153	-0.01%
2020/10/23	11	18.20	1.2	18.25	18.25	9.8	30,252	0.03%
2020/10/22	0.4	18.25	2	18.25	18.25	-1.6	30,656	-0.01%
2020/10/21	0	0.00	2	18.05	18.00	-2	30,911	-0.01%
2020/10/20	0.1	18.05	0	0.00	18.00	0.1	31,106	0.00%
2020/10/19	1	18.00	13	18.05	18.00	-12	31,061	-0.04%
2020/10/16	5	17.94	0	0.00	17.90	5	31,649	0.02%
2020/10/15	48	17.99	0.2	18.05	17.95	47.8	31,935	0.15%
2020/10/14	10.1	18.05	0	0.00	18.10	10.1	31,724	0.03%
2020/10/13	45	18.08	0	0.00	18.05	45	31,850	0.14%
2020/10/12	20	18.19	1	18.15	18.15	19	32,076	0.06%
2020/10/08	13	18.29	0	0.00	18.35	13	32,502	0.04%
2020/10/07	21	18.30	0	0.00	18.25	21	33,018	0.06%
2020/10/06	14.1	18.32	1	18.30	18.45	13.1	33,938	0.04%
2020/10/05	37	18.18	3	18.52	18.15	34	35,125	0.10%
2020/09/30	11	18.30	1	18.25	18.40	10	35,708	0.03%
2020/09/29	5	18.25	15	18.22	18.30	-10	35,989	-0.03%
2020/09/28	2	18.00	50	17.93	18.05	-48	36,307	-0.13%
2020/09/25	27	17.64	0	0.00	17.60	27	36,580	0.07%
2020/09/24	113	17.78	10	17.70	17.60	103	35,900	0.29%	大買/鉅額交易
2020/09/23	113	18.06	0	0.00	18.00	113	35,340	0.32%	大買/鉅額交易
2020/09/22	30	18.28	1	18.30	18.20	29	34,880	0.08%
2020/09/21	20.5	18.56	0	0.00	18.50	20.5	34,369	0.06%
2020/09/18	13	18.67	0	0.00	18.60	13	34,323	0.04%
2020/09/17	7.1	18.74	0	0.00	18.70	7.1	34,037	0.02%
2020/09/16	11.1	18.80	0	0.00	18.85	11.1	33,942	0.03%
2020/09/15	19	18.80	1	18.90	18.90	18	33,992	0.05%
2020/09/14	2	18.75	1	18.85	18.80	1	34,829	0.00%
2020/09/11	25	18.79	0	0.00	18.85	25	34,980	0.07%
2020/09/10	21	18.80	2	18.90	18.90	19	35,114	0.05%
2020/09/09	26	18.75	0	0.00	18.80	26	35,318	0.07%
2020/09/08	16	18.84	2	18.95	18.90	14	35,508	0.04%
2020/09/07	12	18.93	3	18.92	18.85	9	35,874	0.03%
2020/09/04	21	18.78	0	0.00	18.80	21	36,107	0.06%
2020/09/03	35	18.83	10	18.87	18.85	25	35,911	0.07%
2020/09/02	33	18.77	5	18.80	18.70	28	35,754	0.08%
2020/09/01	75	18.88	5	18.90	18.90	70	35,252	0.20%
2020/08/31	17	18.98	0	0.00	18.95	17	34,963	0.05%
2020/08/28	5	19.00	0	0.00	19.00	5	34,821	0.01%
2020/08/27	24	19.01	0.3	19.15	19.00	23.7	35,174	0.07%
2020/08/26	22	19.10	0	0.00	19.20	22	35,208	0.06%
2020/08/25	6	19.12	0	0.00	19.10	6	35,375	0.02%
2020/08/24	4	19.05	1	19.20	19.05	3	37,240	0.01%
2020/08/21	9	19.09	2	19.20	19.20	7	37,597	0.02%
2020/08/20	71	19.06	5	19.00	19.00	66	37,561	0.18%
2020/08/19	3	19.45	0	0.00	19.40	3	36,998	0.01%
2020/08/18	3	19.47	0	0.00	19.40	3	36,721	0.01%
2020/08/17	1	19.45	4.2	19.45	19.50	-3.2	36,793	-0.01%
2020/08/14	2	19.35	9	19.40	19.35	-7	36,930	-0.02%
2020/08/13	6	19.44	0	0.00	19.50	6	37,035	0.02%
2020/08/12	2.4	19.42	0	0.00	19.40	2.4	37,303	0.01%
2020/08/11	17	19.46	2	19.50	19.40	15	37,427	0.04%
2020/08/10	10	19.40	3	19.42	19.40	7	37,497	0.02%
2020/08/07	5	19.39	0	0.00	19.35	5	37,567	0.01%
2020/08/06	8	19.38	3	19.38	19.40	5	37,582	0.01%
2020/08/05	4	19.34	0	0.00	19.30	4	38,122	0.01%
2020/08/04	25	19.39	1	19.45	19.35	24	38,283	0.06%
2020/08/03	19	19.35	0	0.00	19.30	19	38,321	0.05%
2020/07/31	22	19.52	1	19.45	19.40	21	38,313	0.05%
2020/07/29	4	19.53	0	0.00	19.50	4	38,150	0.01%
2020/07/28	24	19.33	31	19.32	19.35	-7	38,620	-0.02%
2020/07/27	4	19.38	0	0.00	19.35	4	39,135	0.01%
2020/07/24	22.4	19.57	0	0.00	19.50	22.4	39,242	0.06%
2020/07/23	5.4	19.69	0	0.00	19.75	5.4	39,366	0.01%
2020/07/22	55	19.72	0	0.00	19.80	55	39,850	0.14%
2020/07/21	6	19.83	18	19.85	19.80	-12	39,576	-0.03%
2020/07/20	0	0.00	7	19.86	19.85	-7	39,607	-0.02%
2020/07/17	31	19.81	7	19.89	19.90	24	40,237	0.06%
2020/07/16	16	19.84	1	19.85	19.85	15	40,922	0.04%
2020/07/15	36	19.90	1	19.85	19.90	35	40,646	0.09%
2020/07/14	34	19.98	4	19.95	19.95	30	40,486	0.07%
2020/07/13	11	20.05	3.7	20.12	20.10	7.3	40,670	0.02%
2020/07/10	68	20.99	3	20.93	20.90	65	40,629	0.16%
2020/07/09	1	21.10	36.2	21.15	21.15	-35.2	40,292	-0.09%
2020/07/08	53	21.05	1	21.20	21.15	52	40,156	0.13%
2020/07/07	4	21.04	40	21.07	21.20	-36	40,241	-0.09%
2020/07/06	2	21.00	74	20.94	21.05	-72	40,072	-0.18%
2020/07/03	17	20.60	28	20.75	20.80	-11	39,932	-0.03%
2020/07/02	13	20.49	4	20.63	20.50	9	39,906	0.02%
2020/07/01	12	20.54	13	20.58	20.50	-1	40,075	0.00%
2020/06/30	1	20.35	6	20.40	20.35	-5	40,199	-0.01%
2020/06/29	6	20.20	1	20.25	20.25	5	40,755	0.01%
2020/06/24	3	20.27	2	20.43	20.25	1	41,200	0.00%
2020/06/23	6	20.18	9	20.34	20.40	-3	41,993	-0.01%
2020/06/22	20.9	20.25	5	20.22	20.30	15.9	42,669	0.04%
2020/06/19	16	20.22	0	0.00	20.10	16	43,720	0.04%
2020/06/18	21	20.30	0	0.00	20.30	21	43,953	0.05%
2020/06/17	2	20.25	4	20.49	20.55	-2	45,257	0.00%
2020/06/16	0	0.00	6.5	20.35	20.35	-6.5	46,903	-0.01%
2020/06/15	23	20.14	2.1	20.30	20.10	20.9	48,350	0.04%
2020/06/12	48	20.26	6	20.13	20.20	42	49,216	0.09%
2020/06/11	12	20.74	2	20.65	20.65	10	50,336	0.02%
2020/06/10	0	0.00	1	21.10	21.10	-1	51,195	0.00%
2020/06/09	11	20.95	5	20.94	21.05	6	53,643	0.01%
2020/06/08	5	20.85	17	20.95	21.00	-12	54,674	-0.02%
2020/06/05	4	20.60	14	20.84	20.80	-10	55,643	-0.02%
2020/06/04	21	20.73	82.3	20.80	20.65	-61.3	56,543	-0.11%
2020/06/03	3	20.62	43	20.63	20.75	-40	57,457	-0.07%
2020/06/02	4.9	20.29	26	20.17	20.30	-21.1	57,439	-0.04%
2020/06/01	5	20.04	14	20.09	20.05	-9	57,450	-0.02%
2020/05/29	8.1	19.70	19	19.74	19.95	-10.9	57,494	-0.02%
2020/05/28	27	19.89	13	19.96	19.85	14	55,907	0.03%
2020/05/27	5	19.99	15	20.07	20.10	-10	56,210	-0.02%
2020/05/26	12	19.95	14.3	19.92	19.95	-2.3	56,541	0.00%
2020/05/25	15	19.55	9	19.71	19.75	6	56,691	0.01%
2020/05/22	17	19.65	6	19.65	19.55	11	56,938	0.02%
2020/05/21	11	19.76	25	19.83	19.80	-14	56,923	-0.02%
2020/05/20	15	19.81	2	19.90	19.85	13	56,828	0.02%
2020/05/19	22	19.82	15	19.88	19.85	7	57,037	0.01%
2020/05/18	9	19.50	3	19.65	19.50	6	57,028	0.01%
2020/05/15	9	19.58	24	19.71	19.60	-15	57,006	-0.03%
2020/05/14	20	19.57	0.4	19.65	19.55	19.6	57,148	0.03%
2020/05/13	11	19.61	14	19.68	19.80	-3	56,821	-0.01%
2020/05/12	47	19.64	15	19.67	19.65	32	56,806	0.06%
2020/05/11	28	20.08	10	20.05	20.00	18	56,510	0.03%
2020/05/08	7	19.80	34	19.87	19.80	-27	56,336	-0.05%
2020/05/07	5	19.64	29	19.72	19.70	-24	56,494	-0.04%
2020/05/06	12	19.48	6	19.60	19.55	6	56,584	0.01%
2020/05/05	5	19.62	6	19.70	19.65	-1	56,507	0.00%
2020/05/04	94	19.50	32	19.51	19.50	62	56,571	0.11%
2020/04/30	15	20.03	49	20.08	20.00	-34	56,460	-0.06%
2020/04/29	17	19.71	48	19.74	19.70	-31	56,001	-0.06%
2020/04/28	6	19.17	149	19.33	19.50	-143	56,031	-0.26%	大賣/鉅額交易
2020/04/27	25	18.95	42	19.03	19.05	-17	57,103	-0.03%
2020/04/24	7	18.58	3	18.70	18.60	4	56,791	0.01%
2020/04/23	15	18.54	23	18.58	18.55	-8	56,445	-0.01%
2020/04/22	30	18.46	3	18.38	18.50	27	56,084	0.05%
2020/04/21	80	18.82	11	18.93	18.70	69	55,653	0.12%
2020/04/20	59	19.46	35	19.44	19.30	24	54,957	0.04%
2020/04/17	19	19.59	15	19.68	19.60	4	54,808	0.01%
2020/04/16	50	19.53	20	19.45	19.50	30	54,484	0.06%
2020/04/15	53	20.00	18	20.05	19.90	35	53,928	0.06%
2020/04/14	10	19.55	41.3	19.56	19.65	-31.3	53,168	-0.06%
2020/04/13	53	18.79	30	18.82	18.80	23	52,397	0.04%
2020/04/10	45	18.56	53	18.63	18.65	-8	51,908	-0.02%
2020/04/09	5	18.06	18	18.04	18.05	-13	51,292	-0.03%
2020/04/08	14.6	17.96	6	18.08	17.95	8.6	50,814	0.02%
2020/04/07	29.5	17.91	27	17.98	17.90	2.5	50,406	0.00%
2020/04/06	42	17.65	5	17.55	17.85	37	50,107	0.07%
2020/04/01	55	17.77	3	17.78	17.75	52	49,449	0.11%
2020/03/31	16	17.98	8	18.12	17.90	8	49,090	0.02%
2020/03/30	18	17.75	11	17.94	17.90	7	48,326	0.01%
2020/03/27	44.2	17.84	36	17.82	17.90	8.2	47,734	0.02%
2020/03/26	23	17.26	21	17.40	17.30	2	46,872	0.00%
2020/03/25	27	17.58	73	17.46	17.50	-46	46,742	-0.10%
2020/03/24	34	16.82	19	16.94	16.60	15	45,846	0.03%
2020/03/23	73	16.26	20	16.33	16.15	53	45,074	0.12%
2020/03/20	34	17.06	5	17.24	17.10	29	43,907	0.07%
2020/03/19	92	16.86	5.2	16.58	16.30	86.8	42,276	0.21%
2020/03/18	51	18.07	3	18.08	17.95	48	41,243	0.12%
2020/03/17	35	18.40	15	18.38	18.35	20	40,340	0.05%
2020/03/16	60	19.29	45	19.11	19.05	15	38,936	0.04%
2020/03/13	78	18.91	9.2	19.24	19.65	68.8	37,786	0.18%
2020/03/12	58	20.62	1	20.55	20.50	57	35,232	0.16%
2020/03/11	23.3	21.36	1	21.55	21.35	22.3	34,135	0.07%
2020/03/10	31	21.52	51	21.60	21.55	-20	33,181	-0.06%
2020/03/09	32	21.93	11	21.81	21.80	21	32,323	0.06%
2020/03/06	31	22.41	1	22.45	22.40	30	31,317	0.10%
2020/03/05	2	22.70	12	22.73	22.85	-10	31,030	-0.03%
2020/03/04	2.7	22.47	0	0.00	22.55	2.7	30,859	0.01%
2020/03/03	4.1	22.48	20	22.56	22.55	-15.9	30,623	-0.05%
2020/03/02	72	22.32	8	22.36	22.25	64	30,120	0.21%
2020/02/27	6	22.62	33	22.70	22.70	-27	30,315	-0.09%
2020/02/26	4	22.58	52	22.80	22.80	-48	29,971	-0.16%
2020/02/25	3	22.63	56	22.65	22.80	-53	29,697	-0.18%
2020/02/24	21	22.90	23	22.91	22.85	-2	29,878	-0.01%
2020/02/21	11	23.24	0	0.00	23.20	11	29,917	0.04%
2020/02/20	6	23.31	10	23.38	23.45	-4	29,837	-0.01%
2020/02/19	3	23.07	5	23.21	23.30	-2	29,646	-0.01%
2020/02/18	0	0.00	7	22.99	23.10	-7	29,619	-0.02%
2020/02/17	3	22.73	14.1	22.85	22.95	-11.1	29,671	-0.04%
2020/02/14	0	0.00	1	22.85	22.80	-1	30,157	0.00%
2020/02/13	5	22.70	2	22.80	22.80	3	30,859	0.01%
2020/02/12	0	0.00	16	22.69	22.65	-16	31,125	-0.05%
2020/02/11	5	22.51	5	22.55	22.55	0	31,005	0.00%
2020/02/10	3	22.42	10	22.45	22.50	-7	31,077	-0.02%
2020/02/07	0	0.00	8	22.46	22.50	-8	31,568	-0.03%
2020/02/06	0	0.00	2	22.48	22.50	-2	31,453	-0.01%
2020/02/05	5	22.28	20	22.23	22.40	-15	31,694	-0.05%
2020/02/04	12	22.21	37	22.23	22.30	-25	31,443	-0.08%
2020/02/03	9	21.63	32	21.70	21.95	-23	31,371	-0.07%
2020/01/31	26.5	22.06	4.2	22.21	22.05	22.3	31,208	0.07%
2020/01/30	22	22.10	3	22.05	22.00	19	30,750	0.06%
2020/01/20	3	22.75	60.4	22.77	22.90	-57.4	29,385	-0.20%
2020/01/17	1	22.45	2	22.60	22.60	-1	29,165	0.00%
2020/01/16	1	22.50	3	22.60	22.60	-2	29,356	-0.01%
2020/01/15	7.1	22.61	3	22.72	22.70	4.1	29,348	0.01%
2020/01/14	10.1	22.55	3	22.55	22.60	7.1	29,269	0.02%
2020/01/13	2	22.30	6	22.43	22.50	-4	28,942	-0.01%
2020/01/10	3	22.27	3	22.33	22.25	0	29,085	0.00%
2020/01/09	5	22.24	1.1	22.30	22.30	3.9	29,229	0.01%
2020/01/08	8	22.19	1	22.20	22.25	7	29,318	0.02%
2020/01/07	3	22.25	1	22.40	22.35	2	29,051	0.01%
2020/01/06	5	22.25	5	22.30	22.25	0	29,172	0.00%
2020/01/03	0	0.00	1	22.45	22.45	-1	28,991	0.00%
2020/01/02	2.1	22.30	0	0.00	22.35	2.1	29,062	0.01%
2019/12/31	4.1	22.34	0.4	22.35	22.40	3.7	29,038	0.01%
2019/12/30	0	0.00	25	22.46	22.50	-25	28,926	-0.09%
2019/12/27	1	22.45	16	22.45	22.50	-15	28,856	-0.05%
2019/12/25	0	0.00	1.2	22.44	22.45	-1.2	29,121	0.00%
2019/12/24	0	0.00	10.1	22.50	22.45	-10.1	29,229	-0.03%
2019/12/23	1.1	22.40	0	0.00	22.50	1.1	29,234	0.00%
2019/12/20	0	0.00	15	22.50	22.40	-15	29,485	-0.05%
2019/12/19	4	22.40	0	0.00	22.40	4	29,215	0.01%
2019/12/18	1	22.25	15	22.44	22.50	-14	29,240	-0.05%
2019/12/17	7	22.31	1	22.30	22.40	6	29,345	0.02%
2019/12/16	2	22.28	2	22.50	22.30	0	29,100	0.00%
2019/12/13	19.1	22.44	46.1	22.44	22.50	-27	29,132	-0.09%
2019/12/12	0	0.00	9	22.21	22.15	-9	28,495	-0.03%
2019/12/11	0	0.00	8	22.08	22.10	-8	28,282	-0.03%
2019/12/10	0	0.00	23	21.95	21.95	-23	28,209	-0.08%
2019/12/09	1	21.70	0	0.00	21.85	1	28,218	0.00%
2019/12/06	0.1	21.90	1	21.90	21.90	-0.9	28,482	0.00%
2019/12/05	14	21.89	3	21.95	21.70	11	28,490	0.04%
2019/12/04	0	0.00	4	21.70	21.85	-4	28,342	-0.01%
2019/12/03	2.1	21.73	0	0.00	21.75	2.1	28,292	0.01%
2019/12/02	2	21.73	1	21.80	21.85	1	28,151	0.00%
2019/11/29	4	21.86	0	0.00	21.85	4	28,072	0.01%
2019/11/28	5	22.01	0	0.00	21.95	5	27,767	0.02%
2019/11/27	0.1	22.15	2.2	22.17	22.25	-2.1	27,753	-0.01%
2019/11/26	3	22.13	16	22.19	22.10	-13	27,682	-0.05%
2019/11/25	7	21.90	1	22.10	21.90	6	26,609	0.02%
2019/11/22	3	21.93	0	0.00	22.00	3	26,937	0.01%
2019/11/21	7	21.99	0	0.00	22.00	7	26,777	0.03%
2019/11/20	4	22.11	2.2	22.19	22.15	1.8	26,305	0.01%
2019/11/19	5	22.10	17	22.18	22.25	-12	26,043	-0.05%
2019/11/18	0	0.00	1.1	22.15	22.25	-1.1	26,049	0.00%
2019/11/15	3	22.13	1	22.30	22.15	2	25,962	0.01%
2019/11/14	11	22.10	2.4	22.16	22.15	8.6	25,865	0.03%
2019/11/13	24.2	22.10	66.1	22.18	22.25	-41.9	25,955	-0.16%
2019/11/12	51.2	21.95	9	21.86	21.90	42.2	25,256	0.17%
2019/11/11	12	21.59	1.5	21.57	21.60	10.5	24,622	0.04%
2019/11/08	16.1	21.77	5	21.81	21.85	11.1	24,477	0.05%
2019/11/07	0	0.00	1.2	21.73	21.70	-1.2	24,669	0.00%
2019/11/06	25	21.64	26	21.68	21.75	-1	24,715	0.00%
2019/11/05	23	21.47	17	21.50	21.50	6	24,262	0.02%
2019/11/04	0.6	21.35	28	21.38	21.45	-27.4	24,725	-0.11%
2019/11/01	4	21.20	4	21.23	21.25	0	24,489	0.00%
2019/10/31	0.5	21.15	60.2	21.15	21.20	-59.7	24,908	-0.24%
2019/10/30	9	20.99	1	21.10	21.10	8	24,686	0.03%
2019/10/29	47	21.14	6	21.20	21.15	41	25,036	0.16%
2019/10/28	0	0.00	3	21.10	21.10	-3	24,769	-0.01%
2019/10/25	4	20.95	1	21.20	21.05	3	24,723	0.01%
2019/10/24	0	0.00	6	21.10	21.15	-6	24,634	-0.02%
2019/10/23	4.5	20.89	1	20.90	21.00	3.5	24,501	0.01%
2019/10/22	0	0.00	24	20.97	21.10	-24	24,460	-0.10%
2019/10/21	2	20.85	2	21.05	21.00	0	24,214	0.00%
2019/10/18	7	20.94	0	0.00	20.90	7	24,260	0.03%
2019/10/17	30	21.15	16	21.12	21.15	14	24,150	0.06%
2019/10/16	0	0.00	2	20.98	20.95	-2	23,826	-0.01%
2019/10/15	1	20.85	0	0.00	20.90	1	23,758	0.00%
2019/10/14	0	0.00	13	20.79	20.90	-13	24,159	-0.05%
2019/10/09	11	20.63	0	0.00	20.60	11	24,663	0.04%
2019/10/08	5	20.80	15	20.78	20.75	-10	25,546	-0.04%
2019/10/07	2	20.60	2	20.58	20.55	0	25,902	0.00%
2019/10/04	2.1	20.55	0	0.00	20.60	2.1	26,141	0.01%
2019/10/03	2	20.55	0	0.00	20.55	2	26,541	0.01%
2019/10/02	1	20.70	0	0.00	20.80	1	26,747	0.00%
2019/10/01	7	20.77	3	20.83	20.85	4	27,048	0.01%
2019/09/27	1	20.60	1	20.80	20.60	0	27,031	0.00%
2019/09/26	6.2	20.68	4	20.71	20.70	2.2	27,241	0.01%
2019/09/25	43	20.54	0	0.00	20.65	43	27,559	0.16%
2019/09/24	9	20.77	0	0.00	20.75	9	27,399	0.03%
2019/09/23	19	20.98	0	0.00	20.90	19	27,318	0.07%
2019/09/20	1.7	21.30	690	21.30	21.30	-688.3	27,456	-2.51%	大賣/鉅額交易
2019/09/19	7	21.22	6	21.23	21.25	1	27,069	0.00%
2019/09/18	4.2	21.10	32	21.18	21.30	-27.9	27,226	-0.10%
2019/09/17	3	20.88	73	21.00	21.00	-70	27,189	-0.26%
2019/09/16	2.1	21.03	0	0.00	21.05	2.1	27,856	0.01%
2019/09/12	2	20.98	5.7	21.06	21.00	-3.7	28,088	-0.01%
2019/09/11	2.2	20.84	31	20.95	21.00	-28.9	28,410	-0.10%
2019/09/10	11.2	20.86	13	20.83	20.95	-1.9	28,358	-0.01%
2019/09/09	6	20.55	36	20.62	20.65	-30	28,256	-0.11%
2019/09/06	1	20.50	1	20.60	20.55	0	28,532	0.00%
2019/09/05	2	20.40	25	20.58	20.45	-23	28,606	-0.08%
2019/09/04	0.2	20.35	1	20.40	20.35	-0.8	28,798	0.00%
2019/09/03	2	20.23	0	0.00	20.20	2	28,999	0.01%
2019/08/30	0	0.00	2	20.33	20.35	-2	29,782	-0.01%
2019/08/29	7	20.10	0	0.00	20.10	7	29,901	0.02%
2019/08/28	0	0.00	3	20.23	20.15	-3	30,230	-0.01%
2019/08/27	5	20.13	1	20.25	20.05	4	30,411	0.01%
2019/08/26	37	20.16	0	0.00	20.15	37	30,322	0.12%
2019/08/23	5	20.30	0.2	20.50	20.50	4.8	30,561	0.02%
2019/08/22	10	20.35	0	0.00	20.25	10	30,712	0.03%
2019/08/21	0	0.00	1	20.55	20.30	-1	31,456	0.00%
2019/08/19	9	20.56	7	20.60	20.45	2	31,432	0.01%
2019/08/16	7.1	20.12	17.1	20.41	20.50	-10	31,486	-0.03%
2019/08/15	15	20.09	0	0.00	20.05	15	31,295	0.05%
2019/08/14	5	20.20	3	20.27	20.20	2	31,569	0.01%
2019/08/13	11	20.05	0	0.00	20.00	11	31,757	0.03%
2019/08/12	1	20.20	0	0.00	20.20	1	31,637	0.00%
2019/08/08	0.2	20.25	0.8	20.25	20.15	-0.6	31,471	0.00%
2019/08/07	3.1	20.04	0	0.00	20.05	3.1	31,689	0.01%
2019/08/06	18	19.85	0	0.00	19.95	18	32,019	0.06%
2019/08/05	8	20.01	0	0.00	20.10	8	31,858	0.03%
2019/08/02	12	20.06	0	0.00	20.05	12	32,159	0.04%
2019/08/01	4	20.24	13.2	20.20	20.30	-9.2	32,456	-0.03%
2019/07/31	2	20.33	0.2	20.45	20.30	1.8	32,839	0.01%
2019/07/30	10	20.55	0	0.00	20.50	10	32,580	0.03%
2019/07/29	1	20.45	1	20.45	20.50	0	33,121	0.00%
2019/07/26	6.1	20.50	0	0.00	20.55	6.1	33,997	0.02%
2019/07/25	3	20.55	1	20.65	20.65	2	34,955	0.01%
2019/07/24	4	20.48	0	0.00	20.45	4	35,354	0.01%
2019/07/23	1	20.50	0	0.00	20.50	1	35,852	0.00%
2019/07/19	3	20.53	1	20.65	20.50	2	35,993	0.01%
2019/07/18	0.1	20.60	5.1	20.56	20.60	-5	36,021	-0.01%
2019/07/17	5	20.52	3	20.55	20.60	2	36,136	0.01%
2019/07/16	40	20.57	21	20.50	20.55	19	36,056	0.05%
2019/07/15	17	20.66	21	20.80	20.65	-4	35,686	-0.01%
2019/07/12	33	21.68	55	21.70	21.60	-22	35,402	-0.06%
2019/07/11	6	21.69	5	21.75	21.75	1	34,856	0.00%
2019/07/10	2	21.73	0	0.00	21.75	2	34,509	0.01%
2019/07/09	1	21.70	8	21.80	21.70	-7	34,489	-0.02%
2019/07/08	24	21.74	1.3	21.74	21.70	22.7	34,092	0.07%
2019/07/05	0	0.00	9	21.69	21.70	-9	33,912	-0.03%
2019/07/04	10.2	21.50	3	21.60	21.55	7.2	33,827	0.02%
2019/07/03	2	21.45	0	0.00	21.50	2	33,814	0.01%
2019/07/02	2	21.45	1	21.55	21.50	1	33,679	0.00%
2019/07/01	0	0.00	7	21.48	21.45	-7	33,343	-0.02%
2019/06/28	1	21.40	1.2	21.48	21.35	-0.2	33,160	0.00%
2019/06/27	0	0.00	13	21.36	21.45	-13	33,348	-0.04%
2019/06/25	3	21.12	0	0.00	21.10	3	33,339	0.01%
2019/06/24	4.1	21.11	3	21.30	21.05	1.1	33,308	0.00%
2019/06/21	6	21.18	0	0.00	21.10	6	32,956	0.02%
2019/06/20	4	21.38	18	21.47	21.40	-14	32,289	-0.04%
2019/06/19	10.1	21.40	6	21.44	21.50	4.1	32,024	0.01%
2019/06/18	1	21.25	10	21.30	21.30	-9	31,469	-0.03%
2019/06/17	1	21.30	2	21.43	21.30	-1	31,575	0.00%
2019/06/14	0.3	21.25	17.1	21.26	21.35	-16.8	31,601	-0.05%
2019/06/13	0	0.00	3	21.12	21.05	-3	31,240	-0.01%
2019/06/12	5	20.99	2	21.05	21.10	3	31,699	0.01%
2019/06/11	21	21.13	2	21.38	21.10	19	31,415	0.06%
2019/06/10	25	21.26	7	21.29	21.30	18	31,246	0.06%
2019/06/06	10	20.98	4	21.01	21.05	6	30,905	0.02%
2019/06/05	30	20.90	0	0.00	20.95	30	30,745	0.10%
2019/06/04	3	20.82	0	0.00	20.80	3	30,803	0.01%
2019/06/03	11	20.89	21.7	20.85	20.90	-10.7	30,653	-0.03%
2019/05/31	1	20.80	1	21.00	20.95	0	30,684	0.00%
2019/05/30	1	20.90	0	0.00	20.90	1	30,525	0.00%
2019/05/29	3	20.83	2	20.85	20.85	1	30,603	0.00%
2019/05/28	4.1	20.89	1.1	21.05	21.05	3	30,736	0.01%
2019/05/27	18	20.91	0	0.00	20.95	18	30,128	0.06%
2019/05/24	0.1	20.90	0	0.00	20.90	0.1	30,240	0.00%
2019/05/23	4	20.85	2	20.90	20.85	2	30,190	0.01%
2019/05/22	3	20.85	0	0.00	20.90	3	30,039	0.01%
2019/05/21	5.1	21.02	1	21.05	20.95	4.1	30,045	0.01%
2019/05/20	2	20.93	2	20.88	20.90	0	29,570	0.00%
2019/05/17	2	20.70	0	0.00	20.70	2	29,337	0.01%
2019/05/16	3	20.70	0	0.00	20.70	3	29,265	0.01%
2019/05/15	27	20.81	0	0.00	20.80	27	29,001	0.09%
2019/05/14	10	20.90	0	0.00	21.05	10	28,760	0.03%
2019/05/13	9	21.04	6	21.05	21.05	3	28,667	0.01%
2019/05/10	16	21.17	23	21.18	21.20	-7	28,748	-0.02%
2019/05/09	4	20.93	0	0.00	20.85	4	28,522	0.01%
2019/05/08	11	21.17	3.2	21.24	21.10	7.8	28,103	0.03%
2019/05/07	5	21.50	7	21.54	21.45	-2	27,915	-0.01%
2019/05/06	29	21.42	19	21.50	21.45	10	28,031	0.04%
2019/05/03	7	21.85	25	21.84	21.85	-18	27,735	-0.06%
2019/05/02	10	21.46	116.1	21.34	21.50	-106.1	26,834	-0.40%	大賣/鉅額交易
2019/04/30	4	20.90	9	21.05	21.15	-5	26,317	-0.02%
2019/04/29	4.5	20.79	34	20.85	20.90	-29.5	26,122	-0.11%
2019/04/26	2	20.48	14	20.49	20.45	-12	26,110	-0.05%
2019/04/25	2	20.60	2	20.63	20.60	0	26,122	0.00%
2019/04/24	6	20.53	2.3	20.52	20.50	3.7	26,302	0.01%
2019/04/23	1	20.35	0.5	20.45	20.45	0.5	26,286	0.00%
2019/04/22	0	0.00	3	20.47	20.45	-3	26,317	-0.01%
2019/04/19	1.2	20.32	3	20.38	20.40	-1.8	26,539	-0.01%
2019/04/18	16	20.23	1	20.25	20.20	15	26,699	0.06%
2019/04/17	10	20.36	6.7	20.38	20.35	3.3	26,558	0.01%
2019/04/16	4	20.49	5	20.49	20.45	-1	26,322	0.00%
2019/04/15	7	20.51	31.7	20.50	20.40	-24.7	26,435	-0.09%
2019/04/12	5	20.58	0	0.00	20.55	5	26,754	0.02%
2019/04/11	1.3	20.62	15	20.67	20.70	-13.7	26,867	-0.05%
2019/04/10	21	20.68	0	0.00	20.55	21	26,937	0.08%
2019/04/09	1.3	20.70	7	20.71	20.75	-5.7	27,013	-0.02%
2019/04/08	13.2	20.42	0	0.00	20.55	13.2	26,910	0.05%
2019/04/03	0	0.00	1.2	20.44	20.35	-1.2	26,705	0.00%
2019/04/02	1	20.35	0	0.00	20.40	1	26,687	0.00%
2019/04/01	17	20.34	2	20.40	20.30	15	26,739	0.06%
2019/03/29	8.3	20.43	6	20.43	20.45	2.3	26,136	0.01%
2019/03/28	6	20.46	22.1	20.43	20.40	-16.1	26,082	-0.06%
2019/03/27	10.2	20.47	4.3	20.45	20.40	5.8	26,159	0.02%
2019/03/26	1.4	20.66	0	0.00	20.65	1.4	26,032	0.01%
2019/03/25	4	20.68	1	20.65	20.60	3	26,246	0.01%
2019/03/22	3	20.87	5	20.85	20.90	-2	26,262	-0.01%
2019/03/21	3	20.93	0	0.00	21.00	3	26,561	0.01%
2019/03/20	2	20.83	6	21.00	20.90	-4	26,863	-0.01%
2019/03/19	0.5	20.90	24	20.95	20.90	-23.5	27,412	-0.09%
2019/03/18	1	20.75	12	20.80	20.85	-11	27,481	-0.04%
2019/03/15	15	20.64	9	20.79	20.65	6	27,712	0.02%
2019/03/14	0	0.00	1	20.60	20.55	-1	27,247	0.00%
2019/03/13	10	20.50	0	0.00	20.45	10	27,360	0.04%
2019/03/12	8.1	20.59	0	0.00	20.60	8.1	27,326	0.03%
2019/03/11	4	20.49	0	0.00	20.45	4	27,366	0.01%
2019/03/08	8	20.43	0	0.00	20.35	8	27,427	0.03%
2019/03/07	1	20.55	40	20.60	20.60	-39	27,577	-0.14%
2019/03/06	12	20.62	1	20.60	20.55	11	27,671	0.04%
2019/03/05	2	20.65	0	0.00	20.65	2	27,714	0.01%
2019/03/04	3	20.73	0	0.00	20.75	3	27,585	0.01%
2019/02/27	2	20.80	2	20.85	20.85	0	27,417	0.00%
2019/02/26	33	20.80	4	20.73	20.80	29	27,282	0.11%
2019/02/25	7	20.73	6	20.75	20.75	1	27,137	0.00%
2019/02/20	0	0.00	5	20.50	20.55	-5	27,123	-0.02%
2019/02/19	11.2	20.46	2	20.50	20.45	9.2	27,327	0.03%
2019/02/18	2	20.53	0	0.00	20.45	2	27,517	0.01%
2019/02/15	8	20.46	0.2	20.55	20.45	7.8	27,909	0.03%
2019/02/14	4	20.61	0	0.00	20.60	4	28,469	0.01%
2019/02/13	0	0.00	4	20.65	20.60	-4	28,526	-0.01%
2019/02/12	1	20.25	1	20.40	20.55	0	28,385	0.00%
2019/02/11	3	20.47	4	20.40	20.45	-1	27,998	0.00%
2019/01/30	1.5	20.63	5	20.59	20.70	-3.5	27,590	-0.01%
2019/01/29	3	20.40	0	0.00	20.55	3	27,382	0.01%
2019/01/28	0.4	20.70	0	20.70	20.70	0.4	27,299	0.00%
2019/01/25	5.2	20.60	21	20.55	20.60	-15.8	27,101	-0.06%
2019/01/24	1	20.35	5	20.40	20.40	-4	26,799	-0.01%
2019/01/23	4	20.40	1	20.45	20.35	3	27,098	0.01%
2019/01/22	1.2	20.25	49	20.34	20.50	-47.8	27,099	-0.18%
2019/01/21	14.2	20.12	4	20.18	20.25	10.2	26,915	0.04%
2019/01/18	17	19.97	0	0.00	19.95	17	27,051	0.06%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	5	20.05	0	0.00	20.05	5	28,259	0.02%
2019/01/15	4.8	20.12	0	0.00	20.15	4.8	28,265	0.02%
2019/01/14	1.1	19.97	2	20.00	20.10	-0.9	28,092	0.00%
2019/01/11	3	20.12	30	20.23	20.10	-27	28,288	-0.10%
2019/01/10	10	20.10	3	20.20	20.20	7	28,063	0.02%
2019/01/09	0	0.00	2	20.25	20.25	-2	27,976	-0.01%
2019/01/08	6	19.90	0	0.00	19.95	6	27,952	0.02%
2019/01/07	0	0.00	1	20.10	20.10	-1	28,441	0.00%
2019/01/04	7	19.76	5	19.80	19.80	2	29,344	0.01%
2019/01/02	8	19.86	0	0.00	19.90	8	30,669	0.03%
2018/12/25	3	19.72	55	19.73	19.75	-52	31,571	-0.16%
2018/12/24	23	19.87	0	0.00	19.85	23	31,770	0.07%
2018/12/22	5	19.92	0	0.00	19.95	5	31,824	0.02%
2018/12/21	6	19.90	10	19.93	19.90	-4	32,371	-0.01%
2018/12/20	3	19.98	0	0.00	19.95	3	32,619	0.01%
2018/12/19	0	0.00	7	20.01	20.15	-7	32,555	-0.02%
2018/12/18	13.1	20.11	0	0.00	20.00	13.1	32,766	0.04%
2018/12/17	0.2	20.30	0	0.00	20.20	0.2	33,529	0.00%
2018/12/14	11	20.11	9	20.24	20.45	2	34,004	0.01%
2018/12/13	0	0.00	10	20.08	20.10	-10	33,884	-0.03%
2018/12/12	24	19.91	0	20.05	19.90	24	33,804	0.07%
2018/12/11	14	19.97	0	0.00	20.00	14	32,968	0.04%
2018/12/10	17	20.01	0	0.00	20.00	17	32,772	0.05%
2018/12/07	18	20.21	0	0.00	20.20	18	32,513	0.06%
2018/12/06	23	20.30	0	0.00	20.35	23	32,465	0.07%
2018/12/05	14	20.49	60	20.50	20.45	-46	32,426	-0.14%
2018/12/03	0	0.00	7	20.75	20.70	-7	32,469	-0.02%
2018/11/30	59	20.46	0	0.00	20.45	59	32,270	0.18%
2018/11/29	5	20.38	0.2	20.50	20.40	4.8	31,986	0.02%
2018/11/28	5	20.52	0	0.00	20.60	5	31,806	0.02%
2018/11/27	2	20.50	0	0.00	20.60	2	31,712	0.01%
2018/11/23	5	20.58	0	0.00	20.50	5	31,676	0.02%
2018/11/22	15	20.79	10	20.70	20.70	5	31,618	0.02%
2018/11/21	7	20.80	0	0.00	20.85	7	31,646	0.02%
2018/11/20	10	21.07	0	0.00	21.00	10	31,556	0.03%
2018/11/19	1	21.00	54	21.11	21.35	-53	31,507	-0.17%
2018/11/16	3	20.85	0	0.00	21.10	3	31,257	0.01%
2018/11/14	18	20.77	5	20.75	20.70	13	30,812	0.04%
2018/11/13	51	20.55	50	20.85	20.90	1	30,538	0.00%
2018/11/09	8	20.98	10	21.15	21.15	-2	30,503	-0.01%
2018/11/08	5.3	21.01	0	0.00	21.20	5.3	30,660	0.02%
2018/11/07	7	20.84	11	20.95	21.00	-4	30,638	-0.01%
2018/11/05	0.2	20.80	0	0.00	20.75	0.2	31,357	0.00%
2018/11/02	3	20.45	1	20.80	20.80	2	31,507	0.01%
2018/11/01	3	20.45	9	20.45	20.35	-6	31,652	-0.02%
2018/10/31	0.1	20.65	5.4	20.33	20.65	-5.3	32,056	-0.02%
2018/10/30	10	19.90	0	0.00	19.95	10	31,843	0.03%
2018/10/29	1	19.80	2	20.05	19.80	-1	32,258	0.00%
2018/10/26	18	19.93	3	19.95	19.90	15	32,467	0.05%
2018/10/25	27	19.94	1.1	20.00	19.90	25.9	32,549	0.08%
2018/10/24	90	20.48	10.1	20.49	20.40	79.9	32,425	0.25%
2018/10/23	1	20.90	11	20.85	20.95	-10	31,694	-0.03%
2018/10/19	0	0.00	2	21.05	21.15	-2	32,037	-0.01%
2018/10/18	0	0.00	1	21.15	21.15	-1	31,970	0.00%
2018/10/16	1	21.30	1	21.35	21.15	0	32,242	0.00%
2018/10/15	15	21.24	0	0.00	21.20	15	32,038	0.05%
2018/10/12	25.1	21.14	13	21.65	21.70	12.1	31,832	0.04%
2018/10/11	40	21.59	0	0.00	21.15	40	30,930	0.13%
2018/10/09	1	22.50	9	22.73	22.75	-8	29,737	-0.03%
2018/10/08	3	22.45	0	0.00	22.55	3	29,411	0.01%
2018/10/05	10	22.59	3	22.60	22.70	7	29,290	0.02%
2018/10/04	2	22.35	30	22.58	22.95	-28	29,177	-0.10%
2018/10/03	3	22.35	1	22.50	22.50	2	28,887	0.01%
2018/10/02	80	22.54	0	0.00	22.60	80	29,147	0.27%
2018/10/01	1	22.80	5	22.90	22.95	-4	29,637	-0.01%
2018/09/28	3	22.82	8.6	22.84	23.00	-5.6	30,451	-0.02%
2018/09/27	1.5	22.75	54	22.80	23.00	-52.6	30,471	-0.17%
2018/09/26	3	22.40	23	22.55	22.40	-20	30,306	-0.07%
2018/09/25	0.6	22.50	6.4	22.55	22.60	-5.8	31,058	-0.02%
2018/09/21	0.3	22.35	28	22.36	22.45	-27.7	31,317	-0.09%
2018/09/20	0.3	22.05	41	22.00	22.15	-40.7	31,159	-0.13%
2018/09/19	2	21.60	30.1	21.74	21.80	-28.1	31,153	-0.09%
2018/09/18	23	21.53	12	21.48	21.55	11	31,334	0.04%
2018/09/17	1	21.35	0	0.00	21.45	1	31,536	0.00%
2018/09/14	0	0.00	5	21.36	21.40	-5	31,735	-0.02%
2018/09/13	0	0.00	2	21.17	21.20	-2	31,826	-0.01%
2018/09/12	17	21.18	4	21.40	21.20	13	31,995	0.04%
2018/09/11	6.2	21.26	6	21.39	21.45	0.2	32,145	0.00%
2018/09/10	5	21.19	9	21.34	21.30	-4	32,670	-0.01%
2018/09/07	11	21.05	0	0.00	21.15	11	33,066	0.03%
2018/09/06	3	21.13	0	0.00	21.15	3	33,457	0.01%
2018/09/05	31	21.30	0	0.00	21.20	31	33,573	0.09%
2018/09/04	0	0.00	9	21.48	21.55	-9	33,601	-0.03%
2018/09/03	13	21.30	1.6	21.32	21.35	11.4	33,598	0.03%
2018/08/31	3.8	21.28	29	21.35	21.60	-25.2	33,693	-0.07%
2018/08/30	4	21.33	0	0.00	21.35	4	33,603	0.01%
2018/08/29	24.5	21.49	0	0.00	21.55	24.5	33,891	0.07%
2018/08/28	0.2	21.50	97.4	21.55	21.60	-97.2	34,008	-0.29%
2018/08/27	0	0.00	11	21.48	21.50	-11	34,035	-0.03%
2018/08/24	11	21.38	6	21.40	21.45	5	34,107	0.01%
2018/08/23	2	21.40	2	21.55	21.55	0	35,043	0.00%
2018/08/22	0.2	21.45	4	21.48	21.50	-3.8	35,855	-0.01%
2018/08/21	12.2	21.32	4	21.38	21.40	8.2	35,721	0.02%
2018/08/20	0	0.00	3.3	21.28	21.30	-3.3	35,805	-0.01%
2018/08/17	4	21.11	2	21.25	21.15	2	35,930	0.01%
2018/08/16	11	21.04	10	21.27	20.95	1	35,907	0.00%
2018/08/15	0	0.00	6	21.15	21.30	-6	35,832	-0.02%
2018/08/14	12	21.08	2	21.15	21.20	10	35,891	0.03%
2018/08/13	26	20.91	5	20.85	20.80	21	36,053	0.06%
2018/08/10	5.3	21.15	5	21.31	21.30	0.3	35,638	0.00%
2018/08/09	13	21.28	2	21.33	21.15	11	35,807	0.03%
2018/08/08	4	21.43	4	21.58	21.40	0	35,680	0.00%
2018/08/07	2	21.38	7	21.50	21.45	-5	35,769	-0.01%
2018/08/06	11	21.44	12	21.37	21.45	-1	35,645	0.00%
2018/08/03	0.5	21.20	18	21.13	21.20	-17.5	36,403	-0.05%
2018/08/02	10	20.90	19	20.97	20.75	-9	36,266	-0.02%
2018/08/01	2.8	20.83	11	20.97	21.10	-8.2	36,116	-0.02%
2018/07/31	4	20.73	19	20.75	20.75	-15	35,911	-0.04%
2018/07/30	25	20.64	7	20.66	20.50	18	35,161	0.05%
2018/07/27	1	20.65	4	20.59	20.65	-3	35,318	-0.01%
2018/07/26	16	20.40	0	0.00	20.55	16	35,521	0.05%
2018/07/25	27	20.52	1	20.60	20.50	26	35,512	0.07%
2018/07/24	0	0.00	0.8	20.50	20.50	-0.8	35,542	0.00%
2018/07/23	10	20.42	4	20.45	20.45	6	35,543	0.02%
2018/07/20	1	20.45	0.5	20.50	20.50	0.5	35,461	0.00%
2018/07/19	63	20.49	0	0.00	20.40	63	35,508	0.18%
2018/07/18	14	20.58	0	0.00	20.60	14	35,237	0.04%
2018/07/17	2	20.50	0	0.00	20.50	2	35,090	0.01%
2018/07/16	6	20.66	0	0.00	20.65	6	35,177	0.02%
2018/07/13	0.2	20.70	0	0.00	20.70	0.2	35,561	0.00%
2018/07/12	0.2	20.60	7	20.49	20.55	-6.9	35,699	-0.02%
2018/07/11	4	20.39	0	0.00	20.45	4	35,729	0.01%
2018/07/10	2	20.40	1	20.70	20.40	1	35,582	0.00%
2018/07/09	20	20.45	22	20.42	20.50	-2	35,451	-0.01%
2018/07/06	30	21.57	5	21.60	21.50	25	34,888	0.07%
2018/07/05	2	21.68	0	0.00	21.70	2	34,150	0.01%
2018/07/04	2	21.60	4	21.60	21.80	-2	34,001	-0.01%
2018/07/02	3	21.80	0	0.00	21.70	3	33,726	0.01%
2018/06/29	0	0.00	4	21.75	21.95	-4	33,189	-0.01%
2018/06/28	0	0.00	3	21.83	21.75	-3	32,256	-0.01%
2018/06/27	0	0.00	11	21.90	21.90	-11	31,673	-0.03%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/25	0	0.00	10	21.90	21.75	-10	31,504	-0.03%
2018/06/22	0.7	21.85	0	0.00	21.85	0.7	31,675	0.00%
2018/06/21	10	21.70	11.7	21.94	21.70	-1.7	31,678	-0.01%
2018/06/20	1	21.60	5	21.80	21.85	-4	32,358	-0.01%
2018/06/19	19	21.70	0	0.00	21.60	19	32,291	0.06%
2018/06/15	17	21.85	0	0.00	22.15	17	31,926	0.05%
2018/06/14	13	22.06	9.3	21.94	21.90	3.7	31,544	0.01%
2018/06/13	30	22.30	6	22.36	22.35	24	31,192	0.08%
2018/06/12	4	22.14	0.1	22.10	22.10	3.9	32,170	0.01%
2018/06/11	1	22.20	1	22.40	22.35	0	32,173	0.00%
2018/06/08	12	22.33	120	22.23	22.35	-108	32,354	-0.33%	大賣/鉅額交易
2018/06/07	14	22.36	7	22.50	22.50	7	32,491	0.02%
2018/06/06	0	0.00	27	22.33	22.45	-27	32,693	-0.08%
2018/06/05	4	22.04	16	22.12	22.20	-12	32,579	-0.04%
2018/06/04	7	21.67	29	21.82	21.95	-22	32,605	-0.07%
2018/06/01	3	21.62	3	21.80	21.70	0	32,787	0.00%
2018/05/31	2	21.60	0	0.00	21.60	2	33,175	0.01%
2018/05/30	41	21.78	37	21.84	21.60	4	32,648	0.01%
2018/05/29	7	22.04	7.2	22.00	22.15	-0.2	32,291	0.00%
2018/05/28	2	22.15	1.3	22.18	22.20	0.7	32,740	0.00%
2018/05/25	2	22.15	7	22.24	22.20	-5	33,246	-0.02%
2018/05/24	4	22.13	4	22.28	22.15	0	33,535	0.00%
2018/05/23	5	22.08	0.5	22.05	22.15	4.5	33,524	0.01%
2018/05/22	0	0.00	2	22.25	22.15	-2	33,611	-0.01%
2018/05/21	1	22.15	8	22.20	22.15	-7	33,968	-0.02%
2018/05/18	0	0.00	34	22.02	22.10	-34	34,052	-0.10%
2018/05/17	0	0.00	55	22.07	22.05	-55	34,396	-0.16%
2018/05/16	10	22.00	5	22.05	22.05	5	34,495	0.01%
2018/05/15	11	21.91	17	21.95	21.90	-6	35,444	-0.02%
2018/05/14	18.2	22.03	21	22.08	22.10	-2.8	36,559	-0.01%
2018/05/11	1.4	21.89	41.7	21.83	21.95	-40.4	36,817	-0.11%
2018/05/10	1	21.40	2.4	21.53	21.45	-1.4	36,033	0.00%
2018/05/09	0	0.00	13	21.45	21.45	-13	35,954	-0.04%
2018/05/08	0.1	21.35	9.2	21.28	21.35	-9.1	36,181	-0.03%
2018/05/07	17	21.05	0	21.10	21.10	17	36,271	0.05%
2018/05/04	13	21.02	0	0.00	21.05	13	36,765	0.04%
2018/05/03	12	21.06	0	0.00	21.10	12	37,037	0.03%
2018/05/02	21	21.19	1	21.25	21.15	20	37,884	0.05%
2018/04/30	6	21.35	23.2	21.33	21.25	-17.2	38,526	-0.04%
2018/04/27	13	21.23	1	21.35	21.35	12	39,624	0.03%
2018/04/26	3	21.25	0	0.00	21.25	3	39,821	0.01%
2018/04/25	6	21.17	5.1	21.36	21.40	0.9	39,885	0.00%
2018/04/24	14	21.26	7	21.28	21.30	7	40,058	0.02%
2018/04/23	8	21.39	0	0.00	21.35	8	40,177	0.02%
2018/04/20	3	21.52	0	0.00	21.55	3	40,476	0.01%
2018/04/19	0	0.00	25	21.64	21.70	-25	40,704	-0.06%
2018/04/18	5	21.25	13	21.44	21.50	-8	40,460	-0.02%
2018/04/17	7	21.24	1	21.40	21.10	6	40,553	0.01%
2018/04/16	7	21.40	2	21.50	21.55	5	40,924	0.01%
2018/04/13	1.3	21.46	23	21.55	21.60	-21.7	41,291	-0.05%
2018/04/12	4	21.40	3	21.55	21.40	1	42,091	0.00%
2018/04/11	0.4	21.50	17	21.34	21.50	-16.6	42,407	-0.04%
2018/04/10	3	21.13	4.7	21.11	21.05	-1.7	42,605	0.00%
2018/04/09	15	20.98	12	21.24	21.00	3	42,693	0.01%
2018/04/03	38.2	20.90	10	20.83	20.90	28.2	42,305	0.07%
2018/04/02	20	21.11	1	21.05	21.05	19	42,226	0.04%
2018/03/31	3.1	21.15	13	21.20	21.20	-9.9	42,394	-0.02%
2018/03/30	0	0.00	7	21.14	21.20	-7	42,684	-0.02%
2018/03/29	36	21.02	1	21.05	20.90	35	42,855	0.08%
2018/03/28	7	20.98	2	21.00	21.00	5	42,682	0.01%
2018/03/27	9	21.09	5	21.22	21.15	4	42,510	0.01%
2018/03/26	13	20.88	4	21.08	21.05	9	42,362	0.02%
2018/03/23	106	21.02	5	21.00	20.95	101	42,341	0.24%	大買/鉅額交易
2018/03/22	3	21.45	2	21.63	21.55	1	41,665	0.00%
2018/03/21	2	21.43	0	0.00	21.50	2	41,595	0.00%
2018/03/20	0	0.00	8	21.50	21.55	-8	41,940	-0.02%
2018/03/19	8	21.48	18	21.56	21.60	-10	42,411	-0.02%
2018/03/16	31	21.35	6.8	21.41	21.30	24.2	42,333	0.06%
2018/03/15	4	21.65	18	21.72	21.60	-14	41,350	-0.03%
2018/03/14	16	21.83	5	21.86	21.80	11	41,261	0.03%
2018/03/13	1	21.80	2	21.95	21.90	-1	41,012	0.00%
2018/03/12	1.1	21.75	71	21.89	21.90	-70	40,888	-0.17%
2018/03/09	1	21.70	12	21.75	21.65	-11	41,045	-0.03%
2018/03/08	0	0.00	3	21.63	21.60	-3	41,320	-0.01%
2018/03/07	6	21.47	3	21.62	21.40	3	41,693	0.01%
2018/03/06	1	21.55	1	21.70	21.70	0	41,997	0.00%
2018/03/05	10	21.59	13	21.70	21.50	-3	42,307	-0.01%
2018/03/02	7.1	21.41	10	21.53	21.65	-2.9	41,960	-0.01%
2018/03/01	6	21.53	19	21.51	21.50	-13	41,744	-0.03%
2018/02/27	5	21.40	13	21.50	21.35	-8	41,174	-0.02%
2018/02/26	3	21.40	34.1	21.44	21.40	-31.1	40,717	-0.08%
2018/02/23	38	21.23	4	21.26	21.25	34	40,645	0.08%
2018/02/22	1	21.10	5.5	21.08	21.20	-4.5	42,130	-0.01%
2018/02/21	6	21.02	23	20.98	21.10	-17	42,643	-0.04%
2018/02/12	11.5	20.61	14	20.56	20.60	-2.5	42,169	-0.01%
2018/02/09	9	20.29	0	0.00	20.35	9	42,068	0.02%
2018/02/08	24.3	20.59	18	20.68	20.60	6.3	41,488	0.02%
2018/02/07	14	20.34	6	20.28	20.35	8	41,165	0.02%
2018/02/06	48.8	19.86	16.1	19.93	19.70	32.7	40,071	0.08%
2018/02/05	32	20.82	6	20.88	20.85	26	38,605	0.07%
2018/02/02	6	21.13	4	21.30	21.30	2	38,047	0.01%
2018/02/01	54	21.34	6.9	21.33	21.30	47.1	37,838	0.12%
2018/01/31	20	21.01	64.1	21.07	21.30	-44.1	37,489	-0.12%
2018/01/30	7	21.12	18	21.19	21.10	-11	37,024	-0.03%
2018/01/29	18	21.31	10	21.36	21.20	8	36,554	0.02%
2018/01/26	6.8	21.12	77.6	21.12	21.15	-70.8	35,918	-0.20%
2018/01/25	6.8	21.16	13	21.25	21.30	-6.2	35,288	-0.02%
2018/01/24	44	21.00	25.6	20.98	21.05	18.4	34,288	0.05%
2018/01/23	40	21.33	12	21.33	21.30	28	33,227	0.08%
2018/01/22	2	21.73	8	21.84	21.85	-6	31,983	-0.02%
2018/01/19	19	21.65	7.8	21.64	21.70	11.2	31,896	0.04%
2018/01/18	9	21.94	55.9	21.99	21.90	-46.9	31,753	-0.15%
2018/01/17	13	21.87	211	21.95	22.00	-198	31,366	-0.63%	大賣/鉅額交易
2018/01/16	49	22.06	22	22.04	22.00	27	31,197	0.09%
2018/01/15	13	21.98	27.2	22.04	22.15	-14.2	30,820	-0.05%
2018/01/12	3	21.58	3.3	21.73	21.75	-0.3	30,268	0.00%
2018/01/11	55	21.55	60	21.49	21.70	-5	30,007	-0.02%
2018/01/10	14.5	21.52	72.4	21.54	21.70	-57.9	29,985	-0.19%
2018/01/09	31	21.31	37	21.25	21.40	-6	29,340	-0.02%
2018/01/08	11	21.11	66.2	21.26	21.50	-55.2	28,915	-0.19%
2018/01/05	5	20.87	16	20.83	20.90	-11	27,919	-0.04%
2018/01/04	3	20.58	6	20.66	20.65	-3	27,726	-0.01%
2018/01/03	0	0.00	50	20.60	20.65	-50	27,627	-0.18%
2018/01/02	7	20.42	3.4	20.48	20.45	3.6	27,589	0.01%