中信金 (2891)-群益金鼎-永和券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
34.75
漲跌
▲0.65
漲幅
+1.91%
成交量
94,312張
產業
上市金融類股
2800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-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	34.58	14.8	34.81	34.75	-8.8	45,570	-0.02%
2024/05/02	11	34.03	12.6	34.10	34.10	-1.6	44,425	0.00%
2024/04/30	8	34.20	10	34.30	34.10	-2	43,849	0.00%
2024/04/29	18	33.95	86.9	34.16	34.25	-68.9	42,804	-0.16%
2024/04/26	0	0.00	16.7	31.33	31.15	-16.7	40,402	-0.04%
2024/04/25	1.8	31.02	17.4	31.01	31.00	-15.6	40,831	-0.04%
2024/04/24	12	31.45	1	32.05	31.45	11	41,070	0.03%
2024/04/23	0	0.00	5.2	31.70	31.55	-5.2	41,790	-0.01%
2024/04/22	1	31.30	10	31.38	31.35	-9	42,071	-0.02%
2024/04/19	6.8	31.09	5	31.15	31.00	1.8	41,661	0.00%
2024/04/18	1	31.90	10.7	31.75	31.70	-9.7	41,147	-0.02%
2024/04/17	0	0.00	7	31.51	31.50	-7	40,960	-0.02%
2024/04/16	47.7	31.36	0	0.00	30.95	47.7	40,923	0.12%
2024/04/12	0	0.00	12	31.92	31.75	-12	40,770	-0.03%
2024/04/11	0	0.00	2	31.90	31.95	-2	40,863	0.00%
2024/04/10	16	32.13	6	32.31	31.85	10	41,139	0.02%
2024/04/09	0	0.00	10	32.15	32.15	-10	41,635	-0.02%
2024/04/03	2	31.53	3	31.70	31.45	-1	41,810	0.00%
2024/04/02	0	0.00	1	31.95	31.80	-1	41,734	0.00%
2024/04/01	23.7	31.93	1	32.60	31.65	22.7	41,763	0.05%
2024/03/29	0	0.00	24	32.64	33.05	-24	41,294	-0.06%
2024/03/28	2.5	32.23	1	32.35	32.40	1.5	40,295	0.00%
2024/03/27	0	0.00	22.2	32.31	32.60	-22.2	39,833	-0.06%
2024/03/26	1	32.05	5	31.95	31.80	-4	39,715	-0.01%
2024/03/25	1	31.70	1	31.70	31.70	0	40,159	0.00%
2024/03/22	1	32.00	22	32.10	31.90	-21	40,539	-0.05%
2024/03/21	1	31.90	35.4	31.96	31.95	-34.4	40,415	-0.09%
2024/03/20	5	31.46	1	31.25	31.25	4	40,546	0.01%
2024/03/19	0	31.55	6	31.77	31.75	-6	40,945	-0.01%
2024/03/18	1	31.50	3	31.52	31.50	-2	40,987	0.00%
2024/03/15	1.2	31.66	30	31.76	31.75	-28.8	41,028	-0.07%
2024/03/14	27	32.15	69	31.97	32.00	-42	40,281	-0.10%
2024/03/13	7	31.62	73.6	31.55	31.85	-66.6	40,118	-0.17%
2024/03/12	1.2	30.29	25	30.21	30.45	-23.8	38,730	-0.06%
2024/03/11	0	30.10	4.1	30.11	30.30	-4.1	38,819	-0.01%
2024/03/08	10	30.20	108.3	30.13	30.20	-98.3	38,852	-0.25%	大賣/
2024/03/07	1	29.75	31.6	29.66	29.80	-30.6	38,308	-0.08%
2024/03/06	1	29.50	20	29.45	29.50	-19	38,080	-0.05%
2024/03/05	0	0.00	5	29.20	29.15	-5	38,671	-0.01%
2024/03/04	0	29.10	0	0.00	29.20	0	39,027	0.00%
2024/02/29	0.1	29.00	0.1	29.15	29.40	0	39,774	0.00%
2024/02/27	0	0.00	4	29.05	29.00	-4	39,506	-0.01%
2024/02/26	0	0.00	19.1	29.24	29.10	-19.1	39,708	-0.05%
2024/02/23	3	29.20	0.1	29.25	28.90	2.9	39,946	0.01%
2024/02/22	10	29.25	4.4	29.27	29.30	5.6	40,476	0.01%
2024/02/21	0	0.00	0.1	29.00	28.95	-0.1	40,628	0.00%
2024/02/20	0.5	28.90	23	28.88	29.00	-22.5	40,852	-0.06%
2024/02/19	0	0.00	8.1	28.62	28.70	-8.1	41,036	-0.02%
2024/02/15	3	28.37	13	28.71	28.40	-10	42,544	-0.02%
2024/02/05	5	28.00	0	0.00	28.15	5	42,264	0.01%
2024/02/02	13	28.32	2	28.32	28.30	11	42,121	0.03%
2024/02/01	0	0.00	18	28.60	28.65	-18	41,868	-0.04%
2024/01/31	1	28.40	3	28.35	28.45	-2	41,496	0.00%
2024/01/30	0.1	28.30	1.2	28.50	28.40	-1.1	41,448	0.00%
2024/01/29	0	0.00	44	28.46	28.50	-44	41,631	-0.11%
2024/01/26	1.4	28.19	47.2	28.37	28.50	-45.7	42,284	-0.11%
2024/01/25	0	0.00	4	28.09	28.15	-4	41,874	-0.01%
2024/01/24	11	27.94	0	0.00	28.00	11	41,763	0.03%
2024/01/23	10	28.00	0	28.00	28.10	10	41,710	0.02%
2024/01/22	0	0.00	8.6	28.03	28.20	-8.6	41,516	-0.02%
2024/01/19	3	27.75	4	27.85	27.90	-1	41,418	0.00%
2024/01/18	1	27.45	13	27.63	27.85	-12	41,266	-0.03%
2024/01/17	12	27.58	24	27.70	27.55	-12	40,993	-0.03%
2024/01/16	7	27.92	5	28.05	27.95	2	40,075	0.00%
2024/01/15	0	0.00	22	28.22	28.15	-22	39,622	-0.06%
2024/01/12	16	28.10	12	28.05	28.05	4	40,082	0.01%
2024/01/11	0	0.00	20	28.28	28.35	-20	40,188	-0.05%
2024/01/10	10	27.83	0	0.00	28.05	10	40,432	0.02%
2024/01/09	11	28.15	14	28.41	28.10	-3	40,259	-0.01%
2024/01/08	0	0.00	23	28.41	28.40	-23	40,118	-0.06%
2024/01/05	0	0.00	3	28.07	28.10	-3	39,708	-0.01%
2024/01/03	10.1	27.90	10	28.25	28.20	0.1	40,301	0.00%
2023/12/29	20	28.16	2	28.30	28.35	18	39,694	0.05%
2023/12/28	0	0.00	13	28.25	28.40	-13	40,119	-0.03%
2023/12/27	32	28.05	35	27.96	28.10	-3	39,994	-0.01%
2023/12/26	2	27.80	5.1	28.05	28.00	-3.1	39,736	-0.01%
2023/12/25	0	0.00	4	27.84	27.85	-4	39,749	-0.01%
2023/12/22	4	27.68	0	0.00	27.75	4	39,841	0.01%
2023/12/21	5.1	27.56	58	27.83	27.85	-52.9	39,823	-0.13%
2023/12/20	39.1	27.84	20.3	27.80	27.80	18.8	39,621	0.05%
2023/12/19	1.1	28.00	16	28.21	28.25	-15	39,245	-0.04%
2023/12/18	20	28.15	11	28.35	28.25	9	39,215	0.02%
2023/12/15	9	28.19	5	28.29	28.15	4	39,079	0.01%
2023/12/14	12	28.24	28	28.33	28.45	-16	38,507	-0.04%
2023/12/13	0	0.00	40.7	27.93	27.95	-40.7	37,644	-0.11%
2023/12/12	0	0.00	12.1	27.56	27.60	-12.1	37,938	-0.03%
2023/12/11	13	27.25	3.2	27.30	27.40	9.8	37,935	0.03%
2023/12/08	0	0.00	58	27.38	27.50	-58	37,985	-0.15%
2023/12/07	14	26.84	0	0.00	26.85	14	37,292	0.04%
2023/12/06	1	27.00	6.8	27.10	27.10	-5.8	37,464	-0.02%
2023/12/05	46	26.66	0.5	26.70	26.75	45.5	37,353	0.12%
2023/12/04	33	26.87	11	26.88	26.90	22	37,050	0.06%
2023/12/01	6	27.04	1	27.10	26.95	5	36,998	0.01%
2023/11/30	10	27.05	22	27.10	27.35	-12	36,882	-0.03%
2023/11/29	12	26.88	0	0.00	26.85	12	35,893	0.03%
2023/11/28	10.9	27.19	55	27.28	27.15	-44.2	35,403	-0.12%
2023/11/27	13.1	26.75	25	27.05	26.70	-12	35,110	-0.03%
2023/11/24	26.1	26.85	3	27.00	26.75	23.1	34,855	0.07%
2023/11/23	19.1	26.76	0	0.00	26.85	19.1	34,580	0.06%
2023/11/22	20.2	27.00	46	27.10	27.20	-25.8	34,138	-0.08%
2023/11/21	0	0.00	22	27.05	27.05	-22	33,878	-0.06%
2023/11/20	10.1	26.55	80	26.74	26.85	-70	33,355	-0.21%
2023/11/17	1	26.70	12	26.81	26.85	-11	33,129	-0.03%
2023/11/16	3	26.60	19.1	26.69	26.85	-16.1	33,127	-0.05%
2023/11/15	1	26.65	44.4	26.50	26.80	-43.4	32,938	-0.13%
2023/11/14	61	26.06	61.2	26.06	26.15	-0.2	32,064	0.00%
2023/11/10	0	0.00	1	25.45	25.50	-1	32,748	0.00%
2023/11/09	0	0.00	12	25.30	25.35	-12	33,119	-0.04%
2023/11/08	1	25.15	5	25.20	25.10	-4	33,673	-0.01%
2023/11/07	2	25.15	8	25.17	25.15	-6	33,742	-0.02%
2023/11/06	4	25.31	6.3	25.35	25.30	-2.3	33,942	-0.01%
2023/11/03	0	0.00	127.3	25.17	25.35	-127.3	34,020	-0.37%	大賣/鉅額交易
2023/11/02	0	0.00	13	24.70	24.70	-13	33,840	-0.04%
2023/11/01	5	24.40	1	24.50	24.35	4	34,213	0.01%
2023/10/31	6	24.25	2	24.40	24.35	4	35,314	0.01%
2023/10/30	11.1	24.32	17	24.29	24.35	-6	36,096	-0.02%
2023/10/27	0	0.00	14	24.63	24.60	-14	36,463	-0.04%
2023/10/26	3	24.45	19	24.47	24.35	-16	36,899	-0.04%
2023/10/25	10	24.50	6	24.64	24.65	4	36,740	0.01%
2023/10/24	6	24.33	1	24.45	24.45	5	36,657	0.01%
2023/10/23	31	24.43	1	24.30	24.35	30	36,617	0.08%
2023/10/20	17.1	24.49	12.8	24.61	24.65	4.3	36,642	0.01%
2023/10/19	1.1	25.00	0	0.00	24.85	1.1	36,495	0.00%
2023/10/18	0.1	25.06	66	24.95	25.15	-65.9	36,784	-0.18%
2023/10/17	6.1	25.05	0	0.00	25.15	6.1	36,806	0.02%
2023/10/16	2	25.20	16	25.17	25.35	-14	37,220	-0.04%
2023/10/13	0	0.00	5	25.13	25.15	-5	37,555	-0.01%
2023/10/12	1	25.20	13	25.07	25.20	-12	38,011	-0.03%
2023/10/11	0	0.00	13	24.69	24.90	-13	37,994	-0.03%
2023/10/06	15	24.14	11	24.28	24.25	4	37,359	0.01%
2023/10/05	1.4	23.84	6	24.07	24.10	-4.6	37,413	-0.01%
2023/10/04	90.2	23.91	0	0.00	23.70	90.2	37,241	0.24%
2023/10/03	28.4	24.23	0	0.00	24.20	28.4	36,707	0.08%
2023/10/02	8	24.51	0	0.00	24.50	8	36,681	0.02%
2023/09/28	0	0.00	1	24.55	24.50	-1	37,388	0.00%
2023/09/27	52.2	24.35	0.2	24.45	24.40	52	37,331	0.14%
2023/09/26	5	24.40	10	24.55	24.55	-5	37,243	-0.01%
2023/09/25	3	24.42	2	24.63	24.60	1	37,073	0.00%
2023/09/22	19.2	24.27	1	24.35	24.25	18.2	37,010	0.05%
2023/09/21	37.4	24.44	1	24.45	24.35	36.4	36,646	0.10%
2023/09/20	2	24.80	0	0.00	24.85	2	36,037	0.01%
2023/09/19	0	0.00	1	25.00	24.95	-1	35,721	0.00%
2023/09/18	4.1	24.71	1	24.85	24.95	3.1	35,670	0.01%
2023/09/15	8.1	24.69	0	0.00	24.85	8.1	35,673	0.02%
2023/09/14	50	24.85	8	24.88	25.00	42	34,978	0.12%
2023/09/13	0	0.00	55	24.60	24.70	-55	34,861	-0.16%
2023/09/12	5	24.35	1	24.35	24.35	4	35,158	0.01%
2023/09/11	2	24.25	3	24.25	24.25	-1	35,157	0.00%
2023/09/08	15	23.94	15	23.95	24.05	0	35,079	0.00%
2023/09/07	66	23.59	0	0.00	23.60	66	35,101	0.19%
2023/09/06	18.1	23.79	0	0.00	23.65	18.1	35,328	0.05%
2023/09/05	9	23.97	0	0.00	24.00	9	35,773	0.03%
2023/09/04	2	23.85	10	23.85	23.95	-8	35,972	-0.02%
2023/09/01	49	23.84	0	0.00	23.80	49	36,246	0.14%
2023/08/31	6	23.72	0	0.00	23.85	6	36,367	0.02%
2023/08/30	5	23.91	3	24.05	23.90	2	36,238	0.01%
2023/08/29	2	23.85	5.2	23.91	24.00	-3.2	36,282	-0.01%
2023/08/28	3	23.77	2.7	23.74	23.80	0.3	36,345	0.00%
2023/08/25	6	23.62	0	0.00	23.50	6	37,283	0.02%
2023/08/24	0	0.00	31	23.90	23.85	-31	37,333	-0.08%
2023/08/23	0.1	23.65	19	23.72	23.70	-19	37,180	-0.05%
2023/08/22	71.3	23.59	0	0.00	23.55	71.3	37,194	0.19%
2023/08/21	11	23.76	5	23.89	23.85	6	36,888	0.02%
2023/08/18	13.2	23.44	2	23.50	23.35	11.2	36,736	0.03%
2023/08/17	19.5	23.05	6	22.96	23.25	13.5	36,714	0.04%
2023/08/16	50.7	23.30	3	23.42	23.40	47.7	36,242	0.13%
2023/08/15	17.4	24.02	102	23.98	23.90	-84.6	35,831	-0.24%	大賣/
2023/08/14	25.5	24.25	13	24.13	24.30	12.5	35,662	0.03%
2023/08/11	2	24.93	40	24.91	24.90	-38	35,686	-0.11%
2023/08/10	10	24.70	0.5	24.90	24.90	9.5	35,825	0.03%
2023/08/09	23	24.71	1	24.80	24.80	22	35,631	0.06%
2023/08/08	17	24.53	1	24.60	24.60	16	35,307	0.05%
2023/08/07	13	24.62	6	24.78	24.60	7	34,790	0.02%
2023/08/04	131.3	24.74	2	24.83	24.60	129.3	34,284	0.38%	大買/鉅額交易
2023/08/02	36.2	25.97	7.1	26.12	26.15	29.1	33,138	0.09%
2023/08/01	9.1	26.14	0	0.00	26.25	9.1	32,438	0.03%
2023/07/31	4	26.36	0	0.00	26.25	4	31,924	0.01%
2023/07/28	1	26.25	6	26.48	26.35	-5	31,380	-0.02%
2023/07/27	0.6	26.55	0.5	26.55	26.60	0.1	31,388	0.00%
2023/07/25	2	26.35	2.2	26.38	26.35	-0.2	31,479	0.00%
2023/07/24	15	26.10	0	0.00	26.10	15	31,318	0.05%
2023/07/21	0	0.00	9	26.39	26.45	-9	30,989	-0.03%
2023/07/20	3	26.15	10	26.15	26.20	-7	30,342	-0.02%
2023/07/19	1	26.04	0	0.00	26.05	1	29,714	0.00%
2023/07/18	10	26.05	4	26.21	26.25	6	29,118	0.02%
2023/07/17	0	0.00	42	25.95	26.15	-42	28,487	-0.15%
2023/07/14	0	0.00	24.6	25.32	25.40	-24.6	27,827	-0.09%
2023/07/13	0	0.00	5	25.10	24.90	-5	27,228	-0.02%
2023/07/12	0	0.00	8.2	25.04	25.15	-8.2	27,253	-0.03%
2023/07/11	1	24.90	32	24.89	24.95	-31	27,101	-0.11%
2023/07/10	4.5	24.50	0	0.00	24.50	4.5	27,102	0.02%
2023/07/07	4.1	24.30	8	24.46	24.60	-3.9	27,058	-0.01%
2023/07/06	48.8	24.42	12	24.50	24.50	36.8	27,061	0.14%
2023/07/05	2	24.95	0	0.00	24.95	2	26,339	0.01%
2023/07/04	15	24.86	0	0.00	24.85	15	26,214	0.06%
2023/07/03	0	0.00	6	25.08	25.10	-6	26,297	-0.02%
2023/06/30	0	0.00	1	24.95	24.85	-1	26,497	0.00%
2023/06/29	3	24.87	0	0.00	24.90	3	26,452	0.01%
2023/06/28	2	24.70	1	25.00	25.00	1	26,495	0.00%
2023/06/27	13	24.73	0	0.00	24.75	13	26,487	0.05%
2023/06/26	0	0.00	1	25.15	24.95	-1	26,395	0.00%
2023/06/21	1	24.85	1	25.10	25.10	0	26,351	0.00%
2023/06/20	3	24.92	0	0.00	25.05	3	26,306	0.01%
2023/06/19	0	0.00	5	24.97	25.05	-5	26,356	-0.02%
2023/06/16	3	24.62	0	0.00	24.55	3	26,527	0.01%
2023/06/15	2	24.60	2	24.75	24.70	0	26,373	0.00%
2023/06/14	1	24.75	10.3	24.85	24.75	-9.3	27,373	-0.03%
2023/06/13	4	24.84	3	24.90	24.80	1	28,420	0.00%
2023/06/12	1	24.75	20	24.99	24.80	-19	28,709	-0.07%
2023/06/09	26	25.25	54	24.95	25.20	-28	29,323	-0.10%
2023/06/08	0	0.00	1	24.65	24.65	-1	28,992	0.00%
2023/06/07	1	24.50	6	24.52	24.60	-5	29,102	-0.02%
2023/06/06	1	24.45	3	24.45	24.45	-2	29,120	-0.01%
2023/06/05	3	24.52	4	24.61	24.45	-1	29,340	0.00%
2023/06/02	16	24.31	0	0.00	24.30	16	29,560	0.05%
2023/06/01	4	24.43	1	24.45	24.30	3	29,602	0.01%
2023/05/31	3	24.32	10	24.30	24.30	-7	29,580	-0.02%
2023/05/30	1	24.50	5	24.55	24.50	-4	28,817	-0.01%
2023/05/29	10	24.40	1	24.40	24.40	9	28,781	0.03%
2023/05/26	5.5	24.05	1	23.95	24.10	4.5	29,081	0.02%
2023/05/25	2	24.18	4.1	24.15	24.10	-2.1	28,947	-0.01%
2023/05/24	2	24.35	0	0.00	24.50	2	28,934	0.01%
2023/05/23	1	24.60	2	24.65	24.60	-1	28,789	0.00%
2023/05/22	11	24.60	169.1	24.56	24.55	-158.1	28,536	-0.55%	大賣/鉅額交易
2023/05/19	11	24.33	9	24.31	24.40	2	28,329	0.01%
2023/05/18	3	24.05	30	24.06	24.10	-27	28,064	-0.10%
2023/05/17	0	0.00	14.6	23.89	23.80	-14.6	28,059	-0.05%
2023/05/16	5	23.43	9	23.50	23.55	-4	27,711	-0.01%
2023/05/15	1	23.35	6	23.28	23.35	-5	27,531	-0.02%
2023/05/12	2	23.13	2	23.20	23.10	0	27,525	0.00%
2023/05/11	1	23.30	19	23.26	23.30	-18	27,439	-0.07%
2023/05/10	1	23.30	3	23.30	23.30	-2	27,382	-0.01%
2023/05/09	1	23.30	0	0.00	23.30	1	27,491	0.00%
2023/05/08	0	0.00	56	23.30	23.35	-56	27,613	-0.20%
2023/05/05	23	23.01	1	23.00	23.05	22	27,653	0.08%
2023/05/04	2	23.00	20	23.09	23.10	-18	28,121	-0.06%
2023/05/03	1	22.95	12	22.92	22.95	-11	28,317	-0.04%
2023/05/02	0	0.00	19	22.81	22.90	-19	28,638	-0.07%
2023/04/28	0	0.00	25	22.50	22.60	-25	29,309	-0.09%
2023/04/27	0	0.00	1	22.45	22.40	-1	29,437	0.00%
2023/04/25	1	22.35	1	22.45	22.35	0	29,622	0.00%
2023/04/21	1	22.25	0	0.00	22.30	1	29,753	0.00%
2023/04/20	1	22.35	7	22.34	22.35	-6	29,896	-0.02%
2023/04/18	1	22.40	0	0.00	22.40	1	30,543	0.00%
2023/04/17	0	0.00	1	22.50	22.50	-1	31,004	0.00%
2023/04/14	0	0.00	9.3	22.36	22.50	-9.3	30,952	-0.03%
2023/04/13	0	22.30	33	22.15	22.30	-33	30,912	-0.11%
2023/04/12	1	21.95	13	21.94	22.00	-12	30,712	-0.04%
2023/04/11	2	21.70	6	21.78	21.85	-4	30,671	-0.01%
2023/04/10	2	21.75	0	0.00	21.80	2	30,480	0.01%
2023/04/07	2.2	21.65	5	21.75	21.70	-2.8	30,451	-0.01%
2023/04/06	6	21.73	1	21.85	21.70	5	30,326	0.02%
2023/03/31	2	21.85	11	21.75	21.85	-9	30,257	-0.03%
2023/03/30	5	21.70	0	0.00	21.65	5	30,650	0.02%
2023/03/29	0	0.00	18	21.72	21.70	-18	31,339	-0.06%
2023/03/28	6	21.51	16	21.60	21.50	-10	32,113	-0.03%
2023/03/24	4	21.44	0	0.00	21.40	4	34,098	0.01%
2023/03/23	4	21.35	2	21.43	21.55	2	34,348	0.01%
2023/03/22	11	21.34	3	21.35	21.35	8	34,662	0.02%
2023/03/21	20.7	21.09	33	21.13	21.05	-12.3	34,799	-0.04%
2023/03/20	24	20.89	4	20.91	21.00	20	34,685	0.06%
2023/03/17	45.1	20.95	1	20.85	20.85	44.1	34,460	0.13%
2023/03/16	151.2	21.00	4	20.95	20.90	147.2	33,537	0.44%	大買/鉅額交易
2023/03/15	35.1	21.73	1	21.55	21.55	34.1	33,106	0.10%
2023/03/14	66.2	21.80	2.1	21.80	21.70	64.1	33,006	0.19%
2023/03/13	9.1	22.21	0	0.00	22.20	9.1	32,321	0.03%
2023/03/10	35.2	22.29	0.1	22.50	22.25	35.1	32,225	0.11%
2023/03/09	4	22.65	0.2	22.60	22.50	3.8	32,297	0.01%
2023/03/08	3.1	22.50	3	22.70	22.75	0.1	33,172	0.00%
2023/03/07	5	22.63	7	22.64	22.65	-2	33,327	-0.01%
2023/03/06	6.1	22.53	29	22.56	22.55	-22.9	33,101	-0.07%
2023/03/03	16	22.45	0	0.00	22.40	16	33,055	0.05%
2023/03/02	21	22.52	1	22.55	22.55	20	33,368	0.06%
2023/03/01	2	22.68	0	0.00	22.70	2	34,039	0.01%
2023/02/24	8	22.84	8	22.85	22.75	0	34,090	0.00%
2023/02/23	1	22.80	4.2	22.88	22.85	-3.2	34,022	-0.01%
2023/02/22	8	22.58	4	22.73	22.80	4	34,302	0.01%
2023/02/21	1.8	22.77	1	22.75	22.80	0.8	34,319	0.00%
2023/02/20	6	22.95	5	22.94	22.95	1	34,675	0.00%
2023/02/17	4.9	22.84	0	0.00	22.75	4.9	35,011	0.01%
2023/02/16	0	0.00	9	22.72	22.70	-9	35,347	-0.03%
2023/02/15	6.3	22.62	0	0.00	22.55	6.3	35,906	0.02%
2023/02/14	1	22.70	11	22.87	22.90	-10	35,542	-0.03%
2023/02/13	3	22.35	15.9	22.63	22.75	-12.9	35,761	-0.04%
2023/02/10	1.3	22.36	5	22.42	22.45	-3.8	35,821	-0.01%
2023/02/09	5	22.38	0	0.00	22.30	5	35,978	0.01%
2023/02/08	2	22.35	74.6	22.35	22.40	-72.6	35,999	-0.20%
2023/02/07	6	22.31	10	22.49	22.30	-4	36,182	-0.01%
2023/02/06	25.1	22.32	12.6	22.37	22.35	12.5	36,204	0.03%
2023/02/03	16	22.39	0	0.00	22.40	16	36,347	0.04%
2023/02/02	33	22.55	1	22.65	22.50	32	36,284	0.09%
2023/02/01	33	22.74	13.1	22.81	22.75	19.9	35,941	0.06%
2023/01/31	11	22.97	7	22.99	22.85	4	35,988	0.01%
2023/01/30	15	23.10	11	23.19	23.20	4	35,795	0.01%
2023/01/17	1	23.15	5.1	23.18	23.20	-4.1	35,026	-0.01%
2023/01/16	4	23.00	0	0.00	23.05	4	35,085	0.01%
2023/01/13	8	22.90	2	23.03	22.80	6	35,071	0.02%
2023/01/12	0	0.00	2	23.00	22.90	-2	35,746	-0.01%
2023/01/11	0	0.00	10	23.12	23.10	-10	36,145	-0.03%
2023/01/10	3	22.93	2	23.10	23.15	1	36,281	0.00%
2023/01/09	0	0.00	20	22.99	23.15	-20	36,241	-0.06%
2023/01/06	0	0.00	1	22.65	22.60	-1	36,142	0.00%
2023/01/05	3	22.40	4	22.51	22.60	-1	36,911	0.00%
2023/01/04	0	0.00	6	22.33	22.35	-6	36,655	-0.02%
2023/01/03	6	21.93	2	21.95	22.15	4	37,051	0.01%
2022/12/30	1	22.15	2	22.23	22.10	-1	37,123	0.00%
2022/12/29	3	21.87	0	0.00	21.90	3	37,390	0.01%
2022/12/28	2.1	22.05	1	22.30	22.15	1.1	37,930	0.00%
2022/12/27	0	0.00	2	22.23	22.25	-2	38,289	-0.01%
2022/12/26	0	0.00	3	22.05	22.10	-3	38,927	-0.01%
2022/12/23	2	21.80	0	0.00	21.90	2	40,064	0.00%
2022/12/22	1	22.00	15	22.01	22.15	-14	40,898	-0.03%
2022/12/21	15.1	21.76	0	0.00	21.70	15.1	41,362	0.04%
2022/12/20	4	21.95	3	22.12	21.90	1	41,361	0.00%
2022/12/19	17.1	22.10	0	0.00	22.05	17.1	40,751	0.04%
2022/12/16	14	22.39	0	0.00	22.25	14	40,189	0.03%
2022/12/15	4	22.60	0	0.00	22.75	4	39,518	0.01%
2022/12/14	18	22.75	3.2	22.97	22.90	14.8	39,290	0.04%
2022/12/13	11	22.70	6	22.78	22.70	5	38,999	0.01%
2022/12/12	1	22.80	1	22.95	22.90	0	38,858	0.00%
2022/12/09	3	22.63	0	0.00	22.70	3	39,501	0.01%
2022/12/08	11	22.79	2	23.12	22.80	9	39,500	0.02%
2022/12/07	0	0.00	50	23.06	23.05	-50	39,805	-0.13%
2022/12/06	1	22.55	27	22.80	22.40	-26	39,379	-0.07%
2022/12/05	0	0.00	3	22.87	22.75	-3	39,214	-0.01%
2022/12/02	3.1	22.52	0	0.00	22.50	3.1	39,140	0.01%
2022/12/01	9	22.68	4.5	22.85	22.60	4.5	39,480	0.01%
2022/11/30	5.1	22.85	16.2	23.11	23.00	-11.1	39,128	-0.03%
2022/11/29	11	22.75	13	22.66	22.85	-2	38,153	-0.01%
2022/11/28	2.1	22.12	0	0.00	22.20	2.1	37,723	0.01%
2022/11/25	2	22.40	11	22.50	22.40	-9	37,853	-0.02%
2022/11/24	8	22.41	3	22.50	22.45	5	38,158	0.01%
2022/11/23	0	0.00	41.3	22.23	22.55	-41.3	38,123	-0.11%
2022/11/22	1	21.60	1	21.65	21.65	0	37,540	0.00%
2022/11/21	7.1	21.29	2	21.40	21.40	5.1	37,520	0.01%
2022/11/18	33.4	21.37	0	0.00	21.40	33.4	37,471	0.09%
2022/11/17	5.2	21.59	1	21.70	21.65	4.2	37,576	0.01%
2022/11/16	22.6	22.06	14	21.75	21.80	8.6	37,739	0.02%
2022/11/15	0	0.00	7	21.94	22.00	-7	37,538	-0.02%
2022/11/14	1	21.70	0	0.00	21.70	1	37,461	0.00%
2022/11/11	3	21.60	14	21.73	21.85	-11	37,305	-0.03%
2022/11/10	1	21.00	10	21.10	21.15	-9	37,003	-0.02%
2022/11/09	10	21.17	1	21.15	21.20	9	37,240	0.02%
2022/11/08	1	21.50	17	21.51	21.55	-16	36,802	-0.04%
2022/11/07	0	0.00	9	21.36	21.45	-9	36,762	-0.02%
2022/11/04	7	20.73	13	20.76	20.90	-6	36,886	-0.02%
2022/11/03	10	20.58	0	0.00	20.55	10	37,187	0.03%
2022/11/02	13	20.95	0	0.00	20.85	13	37,302	0.03%
2022/11/01	1	21.00	17	20.89	21.10	-16	37,236	-0.04%
2022/10/31	5	20.46	2	20.40	20.40	3	37,321	0.01%
2022/10/28	2	20.53	9	20.65	20.55	-7	37,268	-0.02%
2022/10/27	20	20.64	3	20.67	20.55	17	37,391	0.05%
2022/10/26	3	20.43	7	20.28	20.35	-4	37,477	-0.01%
2022/10/25	6	19.90	5	20.00	20.00	1	37,284	0.00%
2022/10/24	4	19.99	10.5	20.05	19.90	-6.5	37,507	-0.02%
2022/10/21	3	19.90	4	19.93	20.00	-1	37,362	0.00%
2022/10/20	19	19.56	1	19.55	19.70	18	37,386	0.05%
2022/10/19	3.2	19.93	0	0.00	19.90	3.2	36,856	0.01%
2022/10/18	5	19.95	3	20.12	20.10	2	36,666	0.01%
2022/10/17	4	19.84	9	19.80	19.80	-5	36,799	-0.01%
2022/10/14	37	19.87	82	19.95	19.80	-45	37,156	-0.12%
2022/10/13	40	19.73	35.3	19.95	19.65	4.7	37,479	0.01%
2022/10/12	2	20.15	1	20.15	20.25	1	37,051	0.00%
2022/10/11	4.1	20.13	4.5	20.25	20.10	-0.4	37,553	0.00%
2022/10/07	3.2	20.45	2	20.50	20.45	1.2	37,778	0.00%
2022/10/06	1	20.60	0.5	20.70	20.60	0.5	38,698	0.00%
2022/10/05	15	20.47	35	20.65	20.50	-20	39,600	-0.05%
2022/10/04	5	20.17	6	20.25	20.15	-1	39,489	0.00%
2022/10/03	9	19.79	0	0.00	19.70	9	39,279	0.02%
2022/09/30	12.5	19.86	4	19.90	19.85	8.5	39,035	0.02%
2022/09/29	89	20.19	2	20.12	20.05	87	38,420	0.23%
2022/09/28	17.5	20.35	1	20.20	20.10	16.5	38,398	0.04%
2022/09/27	14.8	20.85	13	20.80	20.75	1.8	37,734	0.00%
2022/09/26	9	21.32	0	0.00	21.25	9	37,481	0.02%
2022/09/23	1	21.55	1	21.70	21.65	0	38,139	0.00%
2022/09/22	22.3	21.61	1	21.70	21.60	21.3	38,352	0.06%
2022/09/21	16	22.05	2.4	22.13	22.05	13.6	38,110	0.04%
2022/09/20	15	22.12	0	0.00	22.20	15	38,087	0.04%
2022/09/19	7	22.16	0	0.00	22.15	7	38,054	0.02%
2022/09/16	12	22.16	1	22.25	22.10	11	37,980	0.03%
2022/09/15	21	22.31	2	22.42	22.30	19	37,330	0.05%
2022/09/14	26.2	22.37	1	22.45	22.30	25.2	37,527	0.07%
2022/09/13	8	22.76	1	22.90	22.75	7	37,514	0.02%
2022/09/12	11	22.96	0	0.00	22.90	11	37,684	0.03%
2022/09/08	5	22.83	0.2	22.90	22.90	4.8	38,143	0.01%
2022/09/07	9	22.93	0	0.00	22.80	9	38,832	0.02%
2022/09/06	3	23.42	0	0.00	23.40	3	38,851	0.01%
2022/09/05	1	23.15	12	23.22	23.25	-11	39,338	-0.03%
2022/09/02	3	22.98	8	23.00	22.90	-5	39,793	-0.01%
2022/09/01	26.2	22.98	1	23.20	23.05	25.2	40,102	0.06%
2022/08/31	0	0.00	5	23.60	23.50	-5	40,481	-0.01%
2022/08/30	3.2	23.23	0	0.00	23.25	3.2	40,094	0.01%
2022/08/29	7	23.34	0	0.00	23.50	7	39,792	0.02%
2022/08/25	0	0.00	2	23.78	23.75	-2	39,795	-0.01%
2022/08/24	16.2	23.58	1	23.55	23.45	15.2	39,974	0.04%
2022/08/23	5.2	23.84	21	24.05	23.80	-15.8	43,093	-0.04%
2022/08/19	0	24.35	0	0.00	24.60	0	44,991	0.00%
2022/08/18	4	24.49	0	0.00	24.45	4	45,094	0.01%
2022/08/17	0.2	24.75	2	24.80	24.90	-1.8	45,265	0.00%
2022/08/16	10	24.60	1	24.65	24.55	9	45,351	0.02%
2022/08/15	1	24.10	2	24.33	24.25	-1	45,511	0.00%
2022/08/12	2.7	24.03	0	0.00	24.10	2.7	45,862	0.01%
2022/08/11	1	23.95	4	23.99	24.05	-3	46,417	-0.01%
2022/08/10	20	23.60	3	23.67	23.55	17	46,625	0.04%
2022/08/09	14.3	23.39	3.3	23.36	23.30	11	46,849	0.02%
2022/08/08	2	23.05	16	23.01	23.10	-14	47,093	-0.03%
2022/08/05	0	0.00	17	22.95	23.00	-17	47,952	-0.04%
2022/08/04	1.2	22.24	79	22.20	22.25	-77.8	48,357	-0.16%
2022/08/03	3.6	22.31	0	0.00	22.30	3.6	48,627	0.01%
2022/08/02	11	22.40	6	22.56	22.45	5	49,045	0.01%
2022/08/01	4	22.86	2	22.85	22.95	2	49,276	0.00%
2022/07/29	14.3	22.99	6	23.45	22.95	8.3	49,904	0.02%
2022/07/28	1	23.20	21	23.01	23.20	-20	50,145	-0.04%
2022/07/27	3.4	22.87	22	22.93	22.95	-18.6	50,004	-0.04%
2022/07/26	6	22.88	15	22.88	22.95	-9	50,007	-0.02%
2022/07/25	81	22.75	0	0.00	22.70	81	50,025	0.16%
2022/07/22	10	22.48	4	22.65	22.75	6	50,265	0.01%
2022/07/21	0	0.00	3	22.63	22.65	-3	50,606	-0.01%
2022/07/20	8.8	22.37	5.9	22.52	22.25	2.9	50,794	0.01%
2022/07/19	5	22.18	1	22.25	22.20	4	50,687	0.01%
2022/07/18	4.1	22.23	8	22.16	22.30	-3.9	51,013	-0.01%
2022/07/15	40.2	21.90	1	21.80	21.80	39.2	50,644	0.08%
2022/07/14	17.1	22.35	4	22.34	22.25	13.1	50,425	0.03%
2022/07/13	3	23.58	12.1	23.56	23.45	-9.1	49,828	-0.02%
2022/07/12	13.2	23.06	0	0.00	22.95	13.2	49,189	0.03%
2022/07/11	21	23.85	1	23.85	23.65	20	49,079	0.04%
2022/07/08	15	23.89	2	24.00	23.85	13	49,584	0.03%
2022/07/07	7	23.77	18	23.87	23.70	-11	49,762	-0.02%
2022/07/06	34.2	23.79	11	23.53	23.50	23.2	50,021	0.05%
2022/07/05	6	24.25	0.6	24.40	24.30	5.4	49,644	0.01%
2022/07/04	3	24.40	6	24.22	24.30	-3	49,813	-0.01%
2022/07/01	15.5	24.52	13	24.62	24.60	2.5	51,056	0.00%
2022/06/30	16	25.27	4	25.53	25.10	12	51,643	0.02%
2022/06/29	5	25.63	5	25.69	25.80	0	51,917	0.00%
2022/06/28	5	25.68	11	25.71	25.80	-6	52,170	-0.01%
2022/06/24	1	26.20	8.6	26.29	26.30	-7.6	52,432	-0.01%
2022/06/23	0	0.00	3	25.80	26.05	-3	52,483	-0.01%
2022/06/22	1	26.20	1	26.35	26.05	0	52,405	0.00%
2022/06/21	0	0.00	9.6	26.31	26.45	-9.6	52,380	-0.02%
2022/06/20	7	25.53	6	25.91	25.50	1	52,656	0.00%
2022/06/17	18	26.09	0	0.00	26.00	18	52,494	0.03%
2022/06/16	0	0.00	11	26.85	26.60	-11	52,312	-0.02%
2022/06/15	3	26.10	4	26.26	26.30	-1	52,759	0.00%
2022/06/14	0	0.00	6	25.86	26.00	-6	53,021	-0.01%
2022/06/13	11.5	25.48	2	25.45	25.55	9.5	52,770	0.02%
2022/06/10	2	25.58	10	26.05	26.00	-8	52,499	-0.02%
2022/06/09	39.1	26.08	0	0.00	25.85	39.1	52,248	0.07%
2022/06/08	0	0.00	1	26.80	26.75	-1	51,486	0.00%
2022/06/07	1	26.55	0	0.00	26.55	1	51,853	0.00%
2022/06/06	0.9	26.90	2	26.80	26.85	-1.1	52,387	0.00%
2022/06/01	1	26.65	2.3	26.66	26.55	-1.3	54,359	0.00%
2022/05/31	3	26.52	2	27.15	27.15	1	54,651	0.00%
2022/05/30	1	26.50	2	27.03	27.10	-1	51,544	0.00%
2022/05/27	5	26.10	28.7	26.37	26.60	-23.7	50,778	-0.05%
2022/05/26	2	25.30	0.3	25.35	25.30	1.7	50,891	0.00%
2022/05/25	3	25.33	2	25.40	25.35	1	51,632	0.00%
2022/05/24	3	25.53	2.2	25.59	25.55	0.8	52,700	0.00%
2022/05/23	1	25.60	0	0.00	25.45	1	52,523	0.00%
2022/05/20	7	25.34	2	25.50	25.45	5	52,738	0.01%
2022/05/19	6.3	25.35	0	0.00	25.30	6.3	52,434	0.01%
2022/05/18	1	25.95	34	25.95	26.10	-33	51,969	-0.06%
2022/05/17	3	25.42	1	25.40	25.50	2	52,002	0.00%
2022/05/16	5	25.61	6	25.65	25.70	-1	52,112	0.00%
2022/05/13	7.1	25.81	2	26.08	25.80	5.1	51,999	0.01%
2022/05/12	18	26.17	2	26.03	26.05	16	51,405	0.03%
2022/05/11	5	27.13	4	26.90	27.10	1	51,084	0.00%
2022/05/10	2	27.15	21.2	27.53	27.55	-19.2	51,342	-0.04%
2022/05/09	11.2	27.33	3	27.37	27.30	8.2	51,224	0.02%
2022/05/06	1.1	27.40	0	0.00	28.00	1.1	51,525	0.00%
2022/05/05	26.8	28.31	2	28.10	28.05	24.8	52,080	0.05%
2022/05/04	0	0.00	27	28.89	28.90	-27	51,753	-0.05%
2022/05/03	1	28.80	0	0.00	28.75	1	52,196	0.00%
2022/04/29	3	28.97	2	29.25	29.25	1	52,517	0.00%
2022/04/28	3	28.63	2	28.82	29.00	1	52,771	0.00%
2022/04/27	9	29.03	17	29.12	28.90	-8	52,740	-0.02%
2022/04/26	4	29.58	60	29.50	29.70	-56	52,882	-0.11%
2022/04/25	58	28.85	1	29.05	29.10	57	52,663	0.11%
2022/04/22	3	28.77	35	29.28	29.45	-32	52,476	-0.06%
2022/04/21	2	28.70	7	28.78	28.75	-5	52,787	-0.01%
2022/04/20	12	29.07	0	0.00	29.20	12	54,276	0.02%
2022/04/19	3	29.03	4	28.94	28.95	-1	54,643	0.00%
2022/04/18	46.1	28.78	6	28.73	28.75	40.1	55,421	0.07%
2022/04/15	18	29.32	22.5	29.34	29.35	-4.5	55,161	-0.01%
2022/04/14	15.1	29.72	7	29.59	29.45	8.1	55,199	0.01%
2022/04/13	3	30.37	2.9	30.38	30.35	0.1	54,960	0.00%
2022/04/12	0	0.00	49	30.57	30.70	-49	54,588	-0.09%
2022/04/11	44.5	30.61	7	30.52	30.45	37.5	54,014	0.07%
2022/04/08	7	30.41	17	30.44	30.50	-10	53,483	-0.02%
2022/04/07	20	30.46	47	30.63	30.35	-27	52,910	-0.05%
2022/04/06	17.4	30.04	12	30.08	30.15	5.4	51,305	0.01%
2022/04/01	3.2	29.70	63	29.81	29.85	-59.8	49,861	-0.12%
2022/03/31	11	29.25	29.5	29.27	29.40	-18.5	49,092	-0.04%
2022/03/30	0	0.00	5	29.10	29.00	-5	48,418	-0.01%
2022/03/29	1	28.80	2.5	28.86	28.80	-1.5	47,964	0.00%
2022/03/28	4.5	28.49	173	28.71	29.00	-168.5	48,207	-0.35%	大賣/鉅額交易
2022/03/25	1	28.90	1.4	28.86	29.00	-0.4	48,151	0.00%
2022/03/24	3	29.13	17.1	29.15	29.15	-14.1	48,056	-0.03%
2022/03/23	0	0.00	47	29.00	29.20	-47	48,030	-0.10%
2022/03/22	1	28.15	32	28.42	28.55	-31	47,386	-0.07%
2022/03/21	5	28.37	0	0.00	28.30	5	47,093	0.01%
2022/03/18	9.3	28.47	16	28.35	28.15	-6.7	46,789	-0.01%
2022/03/17	4.3	27.45	14	27.57	27.60	-9.8	45,712	-0.02%
2022/03/16	3	26.90	11	26.82	26.95	-8	45,111	-0.02%
2022/03/15	4	26.65	4	26.70	26.60	0	44,878	0.00%
2022/03/14	2	26.70	4	26.89	26.80	-2	45,252	0.00%
2022/03/11	11	26.50	0	0.00	26.50	11	45,719	0.02%
2022/03/10	1	26.75	16	26.70	26.80	-15	45,980	-0.03%
2022/03/09	1.1	25.94	7	25.95	25.75	-5.9	46,095	-0.01%
2022/03/08	13	25.74	8	25.71	25.60	5	45,964	0.01%
2022/03/07	79.1	26.09	1	26.25	26.25	78.1	45,170	0.17%
2022/03/04	38.2	27.42	17	27.37	27.35	21.2	44,605	0.05%
2022/03/03	0	0.00	10	27.90	27.95	-10	44,184	-0.02%
2022/03/02	2	27.80	59	27.75	27.95	-57	44,067	-0.13%
2022/03/01	0	0.00	91.3	27.66	27.75	-91.3	44,046	-0.21%
2022/02/25	29.4	26.70	14	26.93	27.15	15.3	43,248	0.04%
2022/02/24	175.9	26.94	1.5	26.97	26.90	174.4	42,362	0.41%	大買/鉅額交易
2022/02/23	13	27.80	13	27.88	27.80	0	40,992	0.00%
2022/02/22	50.5	27.68	23	27.68	27.85	27.5	41,082	0.07%
2022/02/21	6.8	28.15	2	28.30	28.35	4.8	40,847	0.01%
2022/02/18	9	28.37	1.4	28.28	28.35	7.6	41,144	0.02%
2022/02/17	19	28.46	7	28.39	28.45	12	41,111	0.03%
2022/02/16	16	28.28	20	28.48	28.20	-4	40,784	-0.01%
2022/02/15	39	28.29	0	0.00	28.15	39	40,242	0.10%
2022/02/14	0	0.00	11	28.35	28.65	-11	39,948	-0.03%
2022/02/11	28	28.67	47	28.72	28.85	-19	39,558	-0.05%
2022/02/10	6	28.63	12	28.60	28.85	-6	39,375	-0.02%
2022/02/09	5	28.60	2	28.90	28.90	3	38,799	0.01%
2022/02/08	2	28.55	22	28.70	28.70	-20	38,318	-0.05%
2022/02/07	1	28.35	41	28.26	28.50	-40	37,643	-0.11%
2022/01/26	0	0.00	83.9	27.45	27.60	-83.9	36,413	-0.23%
2022/01/25	41.1	26.96	44	27.19	27.25	-2.9	36,212	-0.01%
2022/01/24	39	26.96	50	27.34	27.50	-11	35,877	-0.03%
2022/01/21	51.4	27.18	20	27.38	27.40	31.4	35,482	0.09%
2022/01/20	22	27.56	10.1	27.65	27.70	11.9	34,989	0.03%
2022/01/19	20.8	27.83	8	27.78	27.80	12.8	34,687	0.04%
2022/01/18	6	28.00	27	27.93	27.90	-21	34,083	-0.06%
2022/01/17	4.2	27.73	4	27.78	27.80	0.2	33,806	0.00%
2022/01/14	30	28.11	13	27.80	27.90	17	33,758	0.05%
2022/01/13	89	28.19	94	28.09	28.45	-5	33,519	-0.01%
2022/01/12	15	27.43	4	27.48	27.40	11	32,036	0.03%
2022/01/11	17	27.18	47	27.03	27.40	-30	31,414	-0.10%
2022/01/10	0	0.00	13	26.24	26.40	-13	30,637	-0.04%
2022/01/07	1	26.30	10	26.32	26.30	-9	30,625	-0.03%
2022/01/06	2	26.05	6	26.13	26.20	-4	30,273	-0.01%
2022/01/05	0	0.00	5	26.00	26.05	-5	29,814	-0.02%
2022/01/04	2	25.75	0	0.00	25.95	2	29,971	0.01%
2022/01/03	23	25.84	0	0.00	25.75	23	29,966	0.08%
2021/12/30	5	26.00	2	26.00	25.95	3	30,503	0.01%
2021/12/29	1	26.00	3	26.00	26.10	-2	30,879	-0.01%
2021/12/28	0	0.00	5	25.90	25.95	-5	31,034	-0.02%
2021/12/27	4	25.80	2	25.83	25.80	2	31,043	0.01%
2021/12/24	0	0.00	6	25.87	25.85	-6	31,571	-0.02%
2021/12/23	1.1	25.80	36.3	25.83	25.90	-35.2	31,987	-0.11%
2021/12/21	0	0.00	21	25.70	25.65	-21	32,072	-0.07%
2021/12/20	6.1	25.39	0	0.00	25.35	6.1	32,028	0.02%
2021/12/17	0.1	25.60	175	25.80	25.60	-174.9	32,276	-0.54%	大賣/鉅額交易
2021/12/16	23	25.40	0	0.00	25.50	23	32,351	0.07%
2021/12/15	5	25.44	0	0.00	25.35	5	32,803	0.02%
2021/12/14	16	25.33	0	0.00	25.55	16	33,573	0.05%
2021/12/13	2.1	25.78	5	25.82	25.85	-2.9	34,321	-0.01%
2021/12/10	5	25.93	11	26.00	25.95	-6	34,337	-0.02%
2021/12/09	1	25.95	1	26.00	25.90	0	34,485	0.00%
2021/12/08	3	25.83	10.7	25.90	25.95	-7.7	34,539	-0.02%
2021/12/07	5	25.95	27.6	25.82	26.00	-22.6	33,932	-0.07%
2021/12/06	1	25.00	13	25.31	25.45	-12	33,351	-0.04%
2021/12/03	0	25.10	4	25.18	25.20	-4	33,150	-0.01%
2021/12/02	2	24.68	4	24.84	25.00	-2	32,490	-0.01%
2021/12/01	4	24.60	9	24.69	24.85	-5	31,937	-0.02%
2021/11/30	10	24.40	0	0.00	24.40	10	31,777	0.03%
2021/11/29	14.5	24.31	6	24.20	24.30	8.5	31,012	0.03%
2021/11/26	11	24.67	1	24.70	24.70	10	30,927	0.03%
2021/11/25	1	24.75	5.1	24.90	24.95	-4.1	31,206	-0.01%
2021/11/24	10	24.85	21	24.86	24.80	-11	31,106	-0.04%
2021/11/23	12	24.49	0.5	24.40	24.50	11.5	31,063	0.04%
2021/11/22	11	24.35	6	24.40	24.40	5	31,119	0.02%
2021/11/19	6.5	24.39	5	24.60	24.25	1.5	31,263	0.00%
2021/11/18	2	24.50	2	24.63	24.75	0	31,198	0.00%
2021/11/17	7	24.36	13	24.38	24.45	-6	31,080	-0.02%
2021/11/16	1	23.95	20	23.95	24.05	-19	30,878	-0.06%
2021/11/15	2	23.95	21	23.93	24.00	-19	31,057	-0.06%
2021/11/12	5	23.50	1	23.70	23.70	4	30,892	0.01%
2021/11/10	4	23.55	0	0.00	23.55	4	32,063	0.01%
2021/11/09	2	23.50	1.9	23.48	23.55	0.1	33,086	0.00%
2021/11/08	0	0.00	1	23.40	23.40	-1	33,500	0.00%
2021/11/05	1	23.15	3	23.17	23.20	-2	33,717	-0.01%
2021/11/04	0	0.00	10	23.44	23.25	-10	33,798	-0.03%
2021/11/03	1	23.25	9	23.33	23.35	-8	33,795	-0.02%
2021/11/02	0	23.15	1	23.15	23.10	-1	34,050	0.00%
2021/11/01	44	23.02	0	0.00	23.05	44	34,278	0.13%
2021/10/29	7	23.16	1	23.25	23.20	6	34,215	0.02%
2021/10/28	1	23.40	3	23.37	23.40	-2	34,225	-0.01%
2021/10/27	30	23.47	2	23.38	23.40	28	34,355	0.08%
2021/10/26	1	23.50	8	23.63	23.55	-7	34,437	-0.02%
2021/10/25	17	23.55	18.2	23.55	23.55	-1.2	34,263	0.00%
2021/10/22	2	23.43	10	23.50	23.55	-8	34,316	-0.02%
2021/10/21	0	0.00	78.1	23.21	23.40	-78.1	33,922	-0.23%
2021/10/20	1	23.00	4.1	23.10	23.00	-3.1	33,272	-0.01%
2021/10/19	1	23.00	0	0.00	23.00	1	33,057	0.00%
2021/10/18	1	23.10	2	23.10	23.05	-1	32,921	0.00%
2021/10/15	3	22.97	0	0.00	23.00	3	32,613	0.01%
2021/10/14	15	22.88	6	22.89	22.95	9	32,692	0.03%
2021/10/13	2	22.82	1.7	22.81	22.85	0.3	32,941	0.00%
2021/10/12	5	22.75	0	0.00	22.90	5	33,807	0.01%
2021/10/08	0	0.00	3.4	22.86	22.90	-3.4	33,738	-0.01%
2021/10/07	0	0.00	21	22.93	22.85	-21	33,870	-0.06%
2021/10/06	0.1	22.50	2	22.70	22.70	-1.9	33,628	-0.01%
2021/10/05	3.3	22.29	2	22.40	22.45	1.3	33,576	0.00%
2021/10/04	12	22.36	0	0.00	22.40	12	33,626	0.04%
2021/10/01	16	22.44	2	22.48	22.50	14	33,881	0.04%
2021/09/30	5	22.90	41	22.90	22.90	-36	33,630	-0.11%
2021/09/29	7	22.66	20	22.55	22.75	-13	33,470	-0.04%
2021/09/28	0	0.00	5.3	22.85	22.90	-5.3	33,327	-0.02%
2021/09/27	33.1	22.72	33	22.75	22.75	0.1	33,111	0.00%
2021/09/24	1.2	22.81	0.9	22.80	22.80	0.3	33,140	0.00%
2021/09/23	1	22.85	2	22.95	22.95	-1	33,035	0.00%
2021/09/22	23	22.53	5	22.60	22.60	18	32,828	0.05%
2021/09/17	21.1	23.13	0	0.00	23.00	21.1	32,216	0.07%
2021/09/16	166	23.52	13	23.33	23.40	153	31,654	0.48%	大買/鉅額交易
2021/09/14	0	0.00	20	23.00	23.00	-20	30,609	-0.07%
2021/09/13	0	0.00	20	22.95	23.00	-20	30,470	-0.07%
2021/09/10	0	0.00	20	22.95	22.95	-20	30,734	-0.07%
2021/09/09	1	22.60	0	0.00	22.85	1	31,186	0.00%
2021/09/08	0.2	22.85	3	22.90	22.90	-2.8	31,342	-0.01%
2021/09/07	0	0.00	2	22.80	22.85	-2	31,339	-0.01%
2021/09/06	3	22.77	0.1	22.85	22.85	2.9	31,468	0.01%
2021/09/03	1	22.80	0	0.00	22.85	1	31,466	0.00%
2021/09/02	13	22.59	7.6	22.66	22.70	5.4	31,484	0.02%
2021/09/01	0	0.00	4	22.98	23.00	-4	31,489	-0.01%
2021/08/31	0	0.00	81	22.87	23.00	-81	31,304	-0.26%
2021/08/30	5	22.81	5	22.84	22.90	0	30,826	0.00%
2021/08/27	7	22.64	6	22.58	22.75	1	30,851	0.00%
2021/08/26	2	22.15	11	22.26	22.40	-9	30,525	-0.03%
2021/08/25	5	22.20	35	22.26	22.30	-30	30,608	-0.10%
2021/08/24	6	21.89	30	21.66	22.00	-24	30,324	-0.08%
2021/08/23	1.1	21.41	2	21.40	21.45	-0.9	30,290	0.00%
2021/08/20	36	21.11	0	0.00	21.15	36	30,598	0.12%
2021/08/19	14	21.27	8	21.34	21.35	6	31,913	0.02%
2021/08/18	2.7	21.58	0.2	21.65	21.60	2.5	31,640	0.01%
2021/08/17	3.2	21.42	3.3	21.42	21.60	-0.1	32,363	0.00%
2021/08/16	42.8	21.39	0	0.00	21.40	42.8	32,290	0.13%
2021/08/13	7	22.86	8	22.89	22.80	-1	32,099	0.00%
2021/08/12	10	22.98	20	23.00	22.90	-10	31,613	-0.03%
2021/08/11	12	23.01	3	23.03	23.00	9	31,314	0.03%
2021/08/10	0	0.00	6	23.01	23.00	-6	31,564	-0.02%
2021/08/09	7	22.98	18	23.01	23.10	-11	32,212	-0.03%
2021/08/06	0	0.00	2	23.10	23.10	-2	32,486	-0.01%
2021/08/05	0	0.00	8.7	23.10	23.10	-8.7	33,171	-0.03%
2021/08/04	3	23.00	3	23.00	23.00	0	35,359	0.00%
2021/08/03	4	22.96	13	22.98	23.05	-9	36,865	-0.02%
2021/08/02	0	0.00	1	23.05	23.10	-1	38,154	0.00%
2021/07/30	0	0.00	4	22.88	22.85	-4	38,287	-0.01%
2021/07/29	14	22.74	0	0.00	22.80	14	38,669	0.04%
2021/07/28	6	22.61	5.3	22.67	22.75	0.7	39,014	0.00%
2021/07/27	1	22.80	29	22.80	22.85	-28	39,561	-0.07%
2021/07/26	5	22.90	1	22.90	22.90	4	40,148	0.01%
2021/07/23	22	22.94	52	22.91	23.00	-30	40,400	-0.07%
2021/07/22	0	0.00	7	22.82	22.85	-7	40,669	-0.02%
2021/07/21	10.1	22.61	7	22.65	22.70	3.1	41,004	0.01%
2021/07/20	68	22.66	50	22.75	22.65	18	41,527	0.04%
2021/07/19	99	22.97	0	0.00	23.00	99	41,459	0.24%
2021/07/16	6	22.83	37	22.99	23.05	-31	41,699	-0.07%
2021/07/15	17	22.69	0	0.00	22.75	17	41,161	0.04%
2021/07/14	13	22.69	0	0.00	22.70	13	41,478	0.03%
2021/07/13	3	22.70	0	0.00	22.70	3	42,089	0.01%
2021/07/12	7	22.70	9	22.90	22.65	-2	41,905	0.00%
2021/07/09	10.2	22.60	15.3	22.64	22.70	-5.1	41,888	-0.01%
2021/07/08	0	0.00	2	22.85	22.85	-2	41,757	0.00%
2021/07/07	4	22.45	18	22.62	22.65	-14	41,843	-0.03%
2021/07/06	4	22.55	1.7	22.58	22.60	2.3	41,746	0.01%
2021/07/05	1.1	22.50	3	22.55	22.50	-1.9	41,750	0.00%
2021/07/02	7.1	22.43	1	22.45	22.40	6.1	41,755	0.01%
2021/07/01	9.2	22.54	2	22.53	22.55	7.2	41,913	0.02%
2021/06/30	3.1	22.60	23	22.68	22.70	-19.9	41,894	-0.05%
2021/06/29	21.2	22.46	1	22.55	22.60	20.2	41,824	0.05%
2021/06/28	3.1	22.65	0	0.00	22.65	3.1	42,026	0.01%
2021/06/25	0	0.00	9	22.66	22.75	-9	42,487	-0.02%
2021/06/24	0.1	22.50	1	22.55	22.55	-0.9	42,451	0.00%
2021/06/23	5.1	22.40	22	22.43	22.55	-16.9	42,846	-0.04%
2021/06/22	55.1	22.30	0	0.00	22.30	55.1	43,399	0.13%
2021/06/21	7.1	22.05	4	22.11	22.25	3.1	43,413	0.01%
2021/06/18	9.1	22.20	4	22.16	22.15	5.1	43,304	0.01%
2021/06/17	8.1	22.19	26	22.20	22.30	-17.9	42,894	-0.04%
2021/06/16	1.1	22.21	0	0.00	22.40	1.1	43,429	0.00%
2021/06/15	39.1	22.38	0	0.00	22.40	39.1	43,528	0.09%
2021/06/11	2.2	22.50	0	0.00	22.50	2.2	44,044	0.00%
2021/06/10	1	22.35	0	0.00	22.50	1	44,798	0.00%
2021/06/09	2.4	22.43	10	22.35	22.45	-7.6	45,733	-0.02%
2021/06/08	13	22.52	0	0.00	22.55	13	46,197	0.03%
2021/06/07	16.1	22.43	0	0.00	22.55	16.1	47,083	0.03%
2021/06/04	15.2	22.53	1	22.75	22.75	14.2	47,616	0.03%
2021/06/03	3	22.90	0	0.00	22.90	3	48,813	0.01%
2021/06/02	24.1	22.93	0	0.00	22.95	24.1	49,204	0.05%
2021/06/01	4.1	22.99	0	23.00	23.00	4.1	49,151	0.01%
2021/05/31	5	22.90	27.8	23.04	23.05	-22.8	49,478	-0.05%
2021/05/28	0	0.00	26.4	22.95	23.00	-26.4	49,540	-0.05%
2021/05/27	17.2	22.43	12	22.46	22.40	5.2	49,248	0.01%
2021/05/26	5.3	22.95	4	23.00	23.00	1.3	49,174	0.00%
2021/05/25	2	23.10	36	23.01	22.85	-34	49,644	-0.07%
2021/05/24	29.1	22.42	8	22.35	22.50	21.1	49,453	0.04%
2021/05/21	4	22.56	37.2	22.96	22.60	-33.2	49,918	-0.07%
2021/05/20	2	22.15	46	22.26	22.30	-44	49,372	-0.09%
2021/05/18	0	0.00	26.5	22.32	22.50	-26.5	50,016	-0.05%
2021/05/17	34.1	21.23	68	21.33	21.55	-33.9	50,600	-0.07%
2021/05/14	34.1	21.99	2	21.95	22.00	32.1	49,939	0.06%
2021/05/13	24	22.07	26	22.18	22.05	-2	49,359	0.00%
2021/05/12	75.4	22.62	45	22.13	22.35	30.4	48,528	0.06%
2021/05/11	26	23.69	126	23.49	23.65	-100	46,106	-0.22%	大賣/
2021/05/10	14	23.27	32.9	23.79	23.95	-18.9	44,550	-0.04%
2021/05/07	100	23.00	10	23.03	23.10	90	43,845	0.21%
2021/05/06	26	22.85	15	22.96	23.00	11	43,925	0.03%
2021/05/05	4	22.39	2	22.35	22.50	2	43,415	0.00%
2021/05/04	8.1	22.46	13	22.35	22.35	-4.9	43,236	-0.01%
2021/05/03	3.1	22.68	8	22.64	22.75	-4.9	42,924	-0.01%
2021/04/29	63	22.99	0	0.00	22.80	63	42,522	0.15%
2021/04/28	9	23.18	41.3	23.20	23.25	-32.3	42,261	-0.08%
2021/04/27	11	23.14	1	23.15	23.15	10	42,522	0.02%
2021/04/26	3	23.05	51.1	23.00	23.10	-48.1	42,262	-0.11%
2021/04/23	5.1	22.78	13.7	22.80	22.80	-8.6	41,851	-0.02%
2021/04/22	1	23.00	12	22.94	22.90	-11	41,835	-0.03%
2021/04/21	5	22.75	3.9	22.81	22.90	1.1	41,544	0.00%
2021/04/20	14	22.73	41.7	22.82	22.90	-27.7	41,334	-0.07%
2021/04/19	16	22.71	29	22.59	22.80	-13	40,921	-0.03%
2021/04/16	24	22.23	25	22.25	22.25	-1	40,432	0.00%
2021/04/15	7.3	22.15	14	22.24	22.25	-6.7	41,015	-0.02%
2021/04/14	5.1	22.03	26.2	21.98	22.10	-21.1	41,089	-0.05%
2021/04/13	9	22.10	122.3	22.06	22.10	-113.3	41,035	-0.28%	大賣/鉅額交易
2021/04/12	0	0.00	25.1	21.76	21.90	-25.1	40,770	-0.06%
2021/04/09	8	21.67	0	0.00	21.60	8	40,814	0.02%
2021/04/08	4	21.79	1	21.80	21.80	3	40,811	0.01%
2021/04/07	0	0.00	0.2	21.90	22.00	-0.2	41,304	0.00%
2021/04/06	3	21.85	2.1	21.90	21.95	0.9	41,296	0.00%
2021/04/01	3.1	21.80	0	21.90	21.85	3.1	41,300	0.01%
2021/03/31	0	0.00	25	22.05	22.10	-25	41,073	-0.06%
2021/03/30	2.1	21.92	4	21.98	22.00	-1.9	40,744	0.00%
2021/03/29	23	21.90	3.1	21.93	22.00	19.9	40,197	0.05%
2021/03/26	2	21.83	8	21.84	21.90	-6	39,885	-0.02%
2021/03/25	2	21.85	14.6	21.72	21.80	-12.6	39,408	-0.03%
2021/03/24	4.2	21.44	20	21.47	21.50	-15.9	38,917	-0.04%
2021/03/23	5	21.40	5	21.45	21.40	0	38,863	0.00%
2021/03/22	1	21.20	53	21.26	21.35	-52	38,694	-0.13%
2021/03/19	14	21.24	15	21.33	21.30	-1	38,735	0.00%
2021/03/18	20	21.65	23.2	21.56	21.55	-3.2	38,061	-0.01%
2021/03/17	1	21.60	64	21.73	21.60	-63	38,085	-0.17%
2021/03/16	1	21.75	12	21.73	21.80	-11	37,645	-0.03%
2021/03/15	28	21.60	28.9	21.66	21.75	-0.9	37,129	0.00%
2021/03/12	1.1	21.25	25.7	21.29	21.35	-24.6	36,563	-0.07%
2021/03/11	6	21.22	3	21.43	21.10	3	36,121	0.01%
2021/03/10	86	21.18	10	21.17	21.20	76	35,463	0.21%
2021/03/09	11	21.04	65	21.01	21.10	-54	34,914	-0.15%
2021/03/08	12	20.60	11	20.58	20.60	1	33,545	0.00%
2021/03/05	8	20.19	7	20.21	20.30	1	33,395	0.00%
2021/03/04	10	20.24	3	20.18	20.35	7	34,399	0.02%
2021/03/03	14	20.50	19	20.42	20.40	-5	34,249	-0.01%
2021/03/02	14	20.31	3	20.30	20.20	11	33,925	0.03%
2021/02/26	60	20.32	15	20.45	20.00	45	33,617	0.13%
2021/02/25	10	20.70	27.8	20.80	20.90	-17.8	32,253	-0.06%
2021/02/24	27	20.75	30	20.85	20.75	-3	31,830	-0.01%
2021/02/23	9.1	20.52	89	20.57	20.70	-79.9	31,373	-0.25%
2021/02/22	14	20.34	44.5	20.38	20.40	-30.5	30,959	-0.10%
2021/02/19	10	20.00	26	20.09	20.20	-16	31,135	-0.05%
2021/02/18	3	20.07	63	20.03	20.00	-60.1	31,137	-0.19%
2021/02/17	13	19.81	68	19.81	19.90	-55	30,944	-0.18%
2021/02/05	20	19.21	10.5	19.40	19.40	9.5	30,141	0.03%
2021/02/04	6	19.21	3	19.20	19.20	3	30,549	0.01%
2021/02/03	14	19.23	0	0.00	19.25	14	32,051	0.04%
2021/02/02	11	19.12	37	19.30	19.25	-26	33,079	-0.08%
2021/02/01	7	19.16	1	19.15	19.15	6	33,410	0.02%
2021/01/29	52	19.07	10	19.00	19.00	42	33,638	0.12%
2021/01/28	22	19.22	0	0.00	19.20	22	32,977	0.07%
2021/01/27	0.6	19.40	0	0.00	19.40	0.6	32,563	0.00%
2021/01/26	1	19.35	0	0.00	19.30	1	32,430	0.00%
2021/01/25	5.7	19.31	31	19.53	19.60	-25.3	32,270	-0.08%
2021/01/22	7.6	19.24	4	19.25	19.20	3.6	32,136	0.01%
2021/01/21	5	19.20	1	19.25	19.25	4	32,122	0.01%
2021/01/20	59	19.29	22.1	19.20	19.20	36.9	32,124	0.11%
2021/01/19	2	19.65	10	19.66	19.65	-8	31,687	-0.03%
2021/01/18	27	19.64	5	19.62	19.70	22	31,544	0.07%
2021/01/15	3.3	19.76	26.7	19.80	19.70	-23.3	31,287	-0.07%
2021/01/14	0	0.00	6	19.88	19.85	-6	31,330	-0.02%
2021/01/13	0	0.00	25.1	19.81	19.85	-25.1	31,188	-0.08%
2021/01/12	20	19.78	5	19.79	19.70	15	31,252	0.05%
2021/01/11	27	19.89	35	19.95	19.95	-8	31,210	-0.03%
2021/01/08	23	19.91	34	19.93	20.00	-11	31,051	-0.04%
2021/01/07	0	0.00	11	19.76	19.80	-11	30,622	-0.04%
2021/01/06	10	19.55	3	19.63	19.55	7	30,449	0.02%
2021/01/05	2	19.50	11.1	19.65	19.60	-9.1	30,558	-0.03%
2021/01/04	6	19.58	11.7	19.65	19.55	-5.7	30,587	-0.02%
2020/12/31	12	19.69	12	19.65	19.70	0	30,360	0.00%
2020/12/30	27	19.35	14	19.68	19.75	13	30,292	0.04%
2020/12/29	5	19.21	4	19.28	19.25	1	29,755	0.00%
2020/12/28	13	19.21	31	19.20	19.20	-18	29,784	-0.06%
2020/12/25	2	19.25	22.4	19.25	19.30	-20.4	29,938	-0.07%
2020/12/24	26	19.22	1	19.30	19.25	25	30,275	0.08%
2020/12/23	1.7	19.24	11	19.25	19.20	-9.3	30,566	-0.03%
2020/12/22	3	19.37	1	19.30	19.30	2	31,699	0.01%
2020/12/18	2	19.30	0	0.00	19.30	2	33,394	0.01%
2020/12/17	0	0.00	2	19.55	19.35	-2	33,833	-0.01%
2020/12/16	0	0.00	4	19.48	19.55	-4	33,934	-0.01%
2020/12/15	10	19.27	0	0.00	19.30	10	34,296	0.03%
2020/12/14	0	0.00	2	19.45	19.40	-2	34,281	-0.01%
2020/12/11	0	0.00	8	19.46	19.55	-8	34,187	-0.02%
2020/12/10	2	19.30	0.1	19.30	19.30	1.9	33,886	0.01%
2020/12/09	7	19.24	22	19.18	19.20	-15	33,802	-0.04%
2020/12/08	13	19.20	32	19.27	19.35	-19	33,789	-0.06%
2020/12/07	11	19.54	47	19.53	19.55	-36	33,476	-0.11%
2020/12/04	12	19.54	110	19.50	19.60	-98	33,511	-0.29%	大賣/
2020/12/03	11	19.49	7.1	19.50	19.50	3.9	33,453	0.01%
2020/12/02	14	19.36	1	19.40	19.50	13	33,587	0.04%
2020/12/01	18	19.26	12.7	19.36	19.40	5.3	33,717	0.02%
2020/11/30	77	19.48	5	19.65	19.15	72	33,781	0.21%
2020/11/27	12	19.60	40	19.63	19.75	-28	33,163	-0.08%
2020/11/26	3	19.65	12	19.69	19.70	-9	33,399	-0.03%
2020/11/25	3.6	19.70	3	19.73	19.70	0.6	33,775	0.00%
2020/11/24	3	19.58	5	19.60	19.55	-2	33,792	-0.01%
2020/11/23	1	19.65	103	19.70	19.65	-102	33,947	-0.30%	大賣/鉅額交易
2020/11/20	13	19.46	13	19.53	19.55	0	33,918	0.00%
2020/11/19	15	19.84	9.1	19.89	19.60	5.9	33,983	0.02%
2020/11/18	40	19.96	33	19.95	20.00	7	33,763	0.02%
2020/11/17	6	19.81	36	19.82	19.90	-30	33,440	-0.09%
2020/11/16	1.3	19.74	22	19.83	19.85	-20.7	33,694	-0.06%
2020/11/13	33	19.57	22.1	19.60	19.60	10.9	33,186	0.03%
2020/11/12	6.1	19.58	23	19.55	19.60	-16.9	33,088	-0.05%
2020/11/11	38	19.50	71	19.61	19.80	-33	32,671	-0.10%
2020/11/10	0	0.00	90.5	19.01	19.10	-90.5	31,294	-0.29%
2020/11/09	7	18.72	23	18.75	18.65	-16	30,155	-0.05%
2020/11/06	2	18.48	41	18.47	18.65	-39	29,811	-0.13%
2020/11/05	20	18.30	6	18.33	18.30	14	29,735	0.05%
2020/11/04	10	18.20	10	18.24	18.20	0	29,954	0.00%
2020/11/03	3.1	18.25	4	18.19	18.25	-0.9	30,115	0.00%
2020/11/02	10	18.15	0	18.15	18.15	10	30,207	0.03%
2020/10/30	13	18.00	0	0.00	18.05	13	30,224	0.04%
2020/10/29	24	18.00	0	0.00	17.95	24	29,932	0.08%
2020/10/28	12	18.10	1	18.15	18.15	11	29,950	0.04%
2020/10/27	4	18.23	0	0.00	18.15	4	30,132	0.01%
2020/10/26	0	0.00	12.5	18.33	18.35	-12.5	30,153	-0.04%
2020/10/23	1	18.15	2	18.25	18.25	-1	30,252	0.00%
2020/10/22	3	18.12	22	18.20	18.25	-19	30,656	-0.06%
2020/10/21	15	18.00	4	18.10	18.00	11	30,911	0.04%
2020/10/20	16	17.98	2	18.10	18.00	14	31,106	0.05%
2020/10/19	4	18.00	4	18.06	18.00	0	31,061	0.00%
2020/10/16	15	17.98	4	18.06	17.90	11	31,649	0.03%
2020/10/15	7	17.96	0	0.00	17.95	7	31,935	0.02%
2020/10/14	17	18.04	0	0.00	18.10	17	31,724	0.05%
2020/10/13	24	18.02	3	18.03	18.05	21	31,850	0.07%
2020/10/12	34.4	18.19	0	0.00	18.15	34.4	32,076	0.11%
2020/10/08	7	18.29	0	0.00	18.35	7	32,502	0.02%
2020/10/07	11	18.29	2	18.30	18.25	9	33,018	0.03%
2020/10/06	1	18.30	2	18.35	18.45	-1	33,938	0.00%
2020/10/05	20	18.22	6	18.43	18.15	14	35,125	0.04%
2020/09/30	7	18.31	2	18.30	18.40	5	35,708	0.01%
2020/09/29	5	18.25	17	18.26	18.30	-12	35,989	-0.03%
2020/09/28	7	17.88	9	17.81	18.05	-2	36,307	-0.01%
2020/09/25	87	17.67	90	17.55	17.60	-3	36,580	-0.01%
2020/09/24	144	17.72	37	17.72	17.60	107	35,900	0.30%	大買/鉅額交易
2020/09/23	42	18.05	0	0.00	18.00	42	35,340	0.12%
2020/09/22	29	18.27	0	0.00	18.20	29	34,880	0.08%
2020/09/21	9.6	18.54	3	18.65	18.50	6.6	34,369	0.02%
2020/09/18	11.1	18.66	0	0.00	18.60	11.1	34,323	0.03%
2020/09/17	6	18.71	3	18.85	18.70	3	34,037	0.01%
2020/09/16	1	18.90	0	0.00	18.85	1	33,942	0.00%
2020/09/15	11	18.75	0	0.00	18.90	11	33,992	0.03%
2020/09/14	51	18.80	0	0.00	18.80	51	34,829	0.15%
2020/09/11	19.2	18.75	8	18.88	18.85	11.2	34,980	0.03%
2020/09/10	14	18.80	0	0.00	18.90	14	35,114	0.04%
2020/09/09	9	18.74	1	18.80	18.80	8	35,318	0.02%
2020/09/08	0	0.00	3	18.85	18.90	-3	35,508	-0.01%
2020/09/07	28	18.81	1	18.80	18.85	27	35,874	0.08%
2020/09/04	15	18.80	0	0.00	18.80	15	36,107	0.04%
2020/09/03	4	18.79	27	18.77	18.85	-23	35,911	-0.06%
2020/09/02	48	18.75	2	18.80	18.70	46	35,754	0.13%
2020/09/01	20	18.90	2.1	18.90	18.90	17.9	35,252	0.05%
2020/08/31	7	19.01	0	0.00	18.95	7	34,963	0.02%
2020/08/28	1	19.00	0.2	19.10	19.00	0.8	34,821	0.00%
2020/08/27	31	19.02	10.7	19.06	19.00	20.3	35,174	0.06%
2020/08/26	3	19.12	2	19.20	19.20	1	35,208	0.00%
2020/08/25	25	19.10	4	19.13	19.10	21	35,375	0.06%
2020/08/24	65	19.03	1	19.05	19.05	64	37,240	0.17%
2020/08/21	14	19.10	3	19.13	19.20	11	37,597	0.03%
2020/08/20	49	19.12	31	19.23	19.00	18	37,561	0.05%
2020/08/19	1.9	19.48	14	19.47	19.40	-12.1	36,998	-0.03%
2020/08/18	19	19.41	23	19.50	19.40	-4	36,721	-0.01%
2020/08/17	26	19.49	3	19.55	19.50	23	36,793	0.06%
2020/08/14	31	19.40	1	19.35	19.35	30	36,930	0.08%
2020/08/13	6	19.46	3.2	19.48	19.50	2.8	37,035	0.01%
2020/08/12	24	19.45	1.6	19.47	19.40	22.4	37,303	0.06%
2020/08/11	53	19.45	1.6	19.50	19.40	51.4	37,427	0.14%
2020/08/10	16.6	19.43	1	19.50	19.40	15.6	37,497	0.04%
2020/08/07	69	19.37	3	19.42	19.35	66	37,567	0.18%
2020/08/06	33.1	19.38	7	19.40	19.40	26.1	37,582	0.07%
2020/08/05	12	19.32	0	0.00	19.30	12	38,122	0.03%
2020/08/04	12	19.39	0	0.00	19.35	12	38,283	0.03%
2020/08/03	12	19.30	0	0.00	19.30	12	38,321	0.03%
2020/07/31	39	19.48	8	19.55	19.40	31	38,313	0.08%
2020/07/30	8	19.49	9	19.63	19.65	-1	38,215	0.00%
2020/07/29	4	19.50	3	19.57	19.50	1	38,150	0.00%
2020/07/28	36	19.30	5	19.30	19.35	31	38,620	0.08%
2020/07/27	17	19.45	11	19.38	19.35	6	39,135	0.02%
2020/07/24	15	19.54	1	19.55	19.50	14	39,242	0.04%
2020/07/23	6	19.68	0.5	19.80	19.75	5.5	39,366	0.01%
2020/07/22	46	19.75	2	19.70	19.80	44	39,850	0.11%
2020/07/21	20	19.83	3	19.95	19.80	17	39,576	0.04%
2020/07/20	2	19.85	8	19.90	19.85	-6	39,607	-0.02%
2020/07/17	18	19.81	10	19.85	19.90	8	40,237	0.02%
2020/07/16	30	19.82	10	19.80	19.85	20	40,922	0.05%
2020/07/15	15	19.89	16	19.93	19.90	-1	40,646	0.00%
2020/07/14	21	19.98	6	19.98	19.95	15	40,486	0.04%
2020/07/13	48	20.06	20	20.09	20.10	28	40,670	0.07%
2020/07/10	64.4	20.92	3	20.90	20.90	61.4	40,629	0.15%
2020/07/09	1	21.10	5	21.10	21.15	-4	40,292	-0.01%
2020/07/08	23	21.06	25.4	21.10	21.15	-2.4	40,156	-0.01%
2020/07/07	13	21.00	29	21.09	21.20	-16	40,241	-0.04%
2020/07/06	23	20.92	19	20.89	21.05	4	40,072	0.01%
2020/07/03	2	20.60	1	20.60	20.80	1	39,932	0.00%
2020/07/02	8	20.53	26	20.59	20.50	-18	39,906	-0.05%
2020/07/01	7	20.52	13	20.53	20.50	-6	40,075	-0.01%
2020/06/30	5	20.30	32	20.35	20.35	-27	40,199	-0.07%
2020/06/29	2	20.20	0	0.00	20.25	2	40,755	0.00%
2020/06/24	12	20.35	2	20.40	20.25	10	41,200	0.02%
2020/06/23	7	20.21	2	20.35	20.40	5	41,993	0.01%
2020/06/22	8	20.27	8	20.30	20.30	0	42,669	0.00%
2020/06/19	11.1	20.20	0	20.25	20.10	11.1	43,720	0.03%
2020/06/18	1	20.30	1	20.35	20.30	0	43,953	0.00%
2020/06/16	0	0.00	6	20.31	20.35	-6	46,903	-0.01%
2020/06/15	4	20.15	0	0.00	20.10	4	48,350	0.01%
2020/06/12	17	20.15	2	20.10	20.20	15	49,216	0.03%
2020/06/11	29	20.72	2.4	20.91	20.65	26.6	50,336	0.05%
2020/06/10	10	21.05	0	0.00	21.10	10	51,195	0.02%
2020/06/09	1	21.00	16	20.91	21.05	-15	53,643	-0.03%
2020/06/08	0	0.00	13	20.92	21.00	-13	54,674	-0.02%
2020/06/05	2	20.83	0	0.00	20.80	2	55,643	0.00%
2020/06/04	11	20.70	3	20.82	20.65	8	56,543	0.01%
2020/06/03	1	20.75	45.2	20.69	20.75	-44.2	57,457	-0.08%
2020/06/02	3	20.10	30	20.20	20.30	-27	57,439	-0.05%
2020/06/01	3	20.10	6	20.09	20.05	-3	57,450	-0.01%
2020/05/29	15	19.70	0	0.00	19.95	15	57,494	0.03%
2020/05/28	41	19.97	5	19.80	19.85	36	55,907	0.06%
2020/05/27	7	19.96	1	20.05	20.10	6	56,210	0.01%
2020/05/26	1	19.85	12.3	19.82	19.95	-11.3	56,541	-0.02%
2020/05/25	5	19.60	17	19.66	19.75	-12	56,691	-0.02%
2020/05/22	10.3	19.63	0	0.00	19.55	10.3	56,938	0.02%
2020/05/21	0	0.00	2.9	19.85	19.80	-2.9	56,923	-0.01%
2020/05/20	4.4	19.82	8	19.83	19.85	-3.6	56,828	-0.01%
2020/05/19	12	19.88	14	19.89	19.85	-2	57,037	0.00%
2020/05/18	15	19.55	2	19.55	19.50	13	57,028	0.02%
2020/05/15	6	19.64	0	0.00	19.60	6	57,006	0.01%
2020/05/14	17.1	19.55	8	19.55	19.55	9.1	57,148	0.02%
2020/05/13	20	19.62	0	0.00	19.80	20	56,821	0.04%
2020/05/12	38	19.62	2	19.65	19.65	36	56,806	0.06%
2020/05/11	7	20.13	49	20.07	20.00	-42	56,510	-0.07%
2020/05/08	2	19.85	8	19.89	19.80	-6	56,336	-0.01%
2020/05/07	8	19.73	2	19.78	19.70	6	56,494	0.01%
2020/05/06	1	19.45	10	19.55	19.55	-9	56,584	-0.02%
2020/05/05	2	19.65	17	19.69	19.65	-15	56,507	-0.03%
2020/05/04	20.1	19.45	11	19.53	19.50	9.1	56,571	0.02%
2020/04/30	4	19.99	28	20.06	20.00	-24	56,460	-0.04%
2020/04/29	0	0.00	72	19.79	19.70	-72	56,001	-0.13%
2020/04/28	8	19.28	37	19.33	19.50	-29	56,031	-0.05%
2020/04/27	2	19.10	32	18.98	19.05	-30	57,103	-0.05%
2020/04/24	2	18.63	14.9	18.57	18.60	-12.9	56,791	-0.02%
2020/04/23	64	18.52	15	18.57	18.55	49	56,445	0.09%
2020/04/22	50	18.42	14	18.30	18.50	36	56,084	0.06%
2020/04/21	60	18.83	3	18.78	18.70	57	55,653	0.10%
2020/04/20	13	19.38	2	19.50	19.30	11	54,957	0.02%
2020/04/17	14	19.73	38	19.67	19.60	-24	54,808	-0.04%
2020/04/16	53	19.50	63	19.55	19.50	-10	54,484	-0.02%
2020/04/15	34	20.03	44	20.03	19.90	-10	53,928	-0.02%
2020/04/14	8	19.39	99	19.55	19.65	-91	53,168	-0.17%
2020/04/13	8	18.79	50	18.91	18.80	-42	52,397	-0.08%
2020/04/10	50	18.39	17	18.58	18.65	33	51,908	0.06%
2020/04/09	20	18.04	22	18.05	18.05	-2	51,292	0.00%
2020/04/08	19	17.95	2	18.00	17.95	17	50,814	0.03%
2020/04/07	77	18.04	16	17.90	17.90	61	50,406	0.12%
2020/04/06	45.8	17.77	26	17.70	17.85	19.8	50,107	0.04%
2020/04/01	3	17.77	1	17.80	17.75	2	49,449	0.00%
2020/03/31	22	17.89	51	18.12	17.90	-29	49,090	-0.06%
2020/03/30	21	17.54	4	17.76	17.90	17	48,326	0.04%
2020/03/27	11	17.78	178	17.84	17.90	-167	47,734	-0.35%	大賣/鉅額交易
2020/03/26	16	17.24	23	17.48	17.30	-7	46,872	-0.01%
2020/03/25	32.1	17.54	58.5	17.59	17.50	-26.4	46,742	-0.06%
2020/03/24	64.1	16.81	6	16.67	16.60	58.1	45,846	0.13%
2020/03/23	78	16.29	0	0.00	16.15	78	45,074	0.17%
2020/03/20	111.6	17.02	19	17.13	17.10	92.6	43,907	0.21%	大買/
2020/03/19	126.4	16.86	39	17.18	16.30	87.4	42,276	0.21%	大買/
2020/03/18	44.1	18.07	0	0.00	17.95	44.1	41,243	0.11%
2020/03/17	75.1	18.46	26	18.70	18.35	49.1	40,340	0.12%
2020/03/16	35	19.19	37.1	19.24	19.05	-2	38,936	-0.01%
2020/03/13	109	19.00	28	19.38	19.65	81	37,786	0.21%	大買/
2020/03/12	63	20.69	31	20.48	20.50	32	35,232	0.09%
2020/03/11	79	21.39	0	0.00	21.35	79	34,135	0.23%
2020/03/10	29	21.60	0	0.00	21.55	29	33,181	0.09%
2020/03/09	55	21.93	0	0.00	21.80	55	32,323	0.17%
2020/03/06	4	22.43	0	0.00	22.40	4	31,317	0.01%
2020/03/04	2	22.48	0	0.00	22.55	2	30,859	0.01%
2020/03/03	0	0.00	19	22.48	22.55	-19	30,623	-0.06%
2020/03/02	29	22.18	3	22.40	22.25	26	30,120	0.09%
2020/02/27	5	22.62	23	22.66	22.70	-18	30,315	-0.06%
2020/02/26	10	22.63	4	22.65	22.80	6	29,971	0.02%
2020/02/25	7	22.73	1	22.75	22.80	6	29,697	0.02%
2020/02/24	12	22.90	71	22.95	22.85	-59	29,878	-0.20%
2020/02/21	8	23.30	1	23.40	23.20	7	29,917	0.02%
2020/02/20	11	23.44	90	23.42	23.45	-79	29,837	-0.26%
2020/02/19	7	23.23	12	23.27	23.30	-5	29,646	-0.02%
2020/02/18	60	23.05	6	23.05	23.10	54	29,619	0.18%
2020/02/17	3	22.85	2	22.90	22.95	1	29,671	0.00%
2020/02/14	3	22.80	46	22.78	22.80	-43	30,157	-0.14%
2020/02/13	8	22.70	1	22.70	22.80	7	30,859	0.02%
2020/02/12	2	22.65	10	22.63	22.65	-8	31,125	-0.03%
2020/02/11	7	22.48	5	22.55	22.55	2	31,005	0.01%
2020/02/07	5	22.44	1	22.45	22.50	4	31,568	0.01%
2020/02/06	47	22.40	1.5	22.50	22.50	45.5	31,453	0.14%
2020/02/05	19	22.34	4	22.34	22.40	15	31,694	0.05%
2020/02/04	4	22.01	5	22.19	22.30	-1	31,443	0.00%
2020/02/03	4	21.58	18	21.87	21.95	-14	31,371	-0.04%
2020/01/31	6	22.08	3	22.13	22.05	3	31,208	0.01%
2020/01/30	27	22.23	79	22.33	22.00	-52	30,750	-0.17%
2020/01/20	15	22.63	12.2	22.76	22.90	2.8	29,385	0.01%
2020/01/17	12	22.57	0	0.00	22.60	12	29,165	0.04%
2020/01/16	7	22.56	0	0.00	22.60	7	29,356	0.02%
2020/01/15	0	0.00	7	22.71	22.70	-7	29,348	-0.02%
2020/01/14	8	22.52	12.7	22.60	22.60	-4.7	29,269	-0.02%
2020/01/13	6	22.30	21	22.37	22.50	-15	28,942	-0.05%
2020/01/10	7	22.26	3	22.38	22.25	4	29,085	0.01%
2020/01/09	55	22.25	3	22.30	22.30	52	29,229	0.18%
2020/01/08	12	22.20	0	0.00	22.25	12	29,318	0.04%
2020/01/07	10	22.30	21	22.30	22.35	-11	29,051	-0.04%
2020/01/06	11	22.29	76	22.23	22.25	-65	29,172	-0.22%
2020/01/03	0	0.00	19	22.36	22.45	-19	28,991	-0.07%
2020/01/02	10	22.31	0	0.00	22.35	10	29,062	0.03%
2019/12/31	15	22.32	0	0.00	22.40	15	29,038	0.05%
2019/12/30	0	0.00	10	22.50	22.50	-10	28,926	-0.03%
2019/12/27	0	0.00	29	22.45	22.50	-29	28,856	-0.10%
2019/12/26	0.3	22.40	6.4	22.40	22.45	-6.1	28,840	-0.02%
2019/12/25	2	22.45	0	0.00	22.45	2	29,121	0.01%
2019/12/24	13.2	22.46	1	22.50	22.45	12.2	29,229	0.04%
2019/12/23	7	22.38	0	0.00	22.50	7	29,234	0.02%
2019/12/20	0	0.00	18	22.50	22.40	-18	29,485	-0.06%
2019/12/19	1	22.40	0	0.00	22.40	1	29,215	0.00%
2019/12/18	7	22.30	0	0.00	22.50	7	29,240	0.02%
2019/12/16	6	22.33	53	22.30	22.30	-47	29,100	-0.16%
2019/12/13	33	22.48	18	22.42	22.50	15	29,132	0.05%
2019/12/12	7	22.19	19.4	22.18	22.15	-12.4	28,495	-0.04%
2019/12/11	3	21.95	2	22.03	22.10	1	28,282	0.00%
2019/12/10	3	21.95	1.1	21.95	21.95	1.9	28,209	0.01%
2019/12/09	2	21.80	5	21.80	21.85	-3	28,218	-0.01%
2019/12/06	5	21.70	0	0.00	21.90	5	28,482	0.02%
2019/12/05	0	0.00	1	21.95	21.70	-1	28,490	0.00%
2019/12/04	26	21.72	0	0.00	21.85	26	28,342	0.09%
2019/12/03	1	21.70	6	21.70	21.75	-5	28,292	-0.02%
2019/12/02	21	21.72	0	0.00	21.85	21	28,151	0.07%
2019/11/29	10	21.80	1	21.85	21.85	9	28,072	0.03%
2019/11/28	1	22.00	0	0.00	21.95	1	27,767	0.00%
2019/11/27	3	22.10	1	22.20	22.25	2	27,753	0.01%
2019/11/26	3	22.15	6	22.23	22.10	-3	27,682	-0.01%
2019/11/22	0.2	22.00	0	0.00	22.00	0.2	26,937	0.00%
2019/11/21	0	0.00	6	22.00	22.00	-6	26,777	-0.02%
2019/11/20	3	22.12	1	22.10	22.15	2	26,305	0.01%
2019/11/19	0.5	22.15	60	22.15	22.25	-59.5	26,043	-0.23%
2019/11/18	1	22.20	6	22.18	22.25	-5	26,049	-0.02%
2019/11/15	1	22.10	1	22.10	22.15	0	25,962	0.00%
2019/11/14	3.5	22.14	62	22.20	22.15	-58.5	25,865	-0.23%
2019/11/13	4	22.03	155	22.20	22.25	-151	25,955	-0.58%	大賣/鉅額交易
2019/11/12	55	21.80	76	21.82	21.90	-21	25,256	-0.08%
2019/11/11	159	21.69	169.8	21.61	21.60	-10.8	24,622	-0.04%	大買/大賣/
2019/11/08	0	0.00	11.4	21.80	21.85	-11.4	24,477	-0.05%
2019/11/07	1	21.70	5	21.70	21.70	-4	24,669	-0.02%
2019/11/06	7	21.70	8	21.69	21.75	-1	24,715	0.00%
2019/11/05	6	21.50	6	21.50	21.50	0	24,262	0.00%
2019/11/04	32	21.35	17	21.40	21.45	15	24,725	0.06%
2019/11/01	4	21.20	8	21.21	21.25	-4	24,489	-0.02%
2019/10/31	150	21.15	167	21.21	21.20	-17	24,908	-0.07%	大買/大賣/
2019/10/30	157	21.05	150	21.10	21.10	7	24,686	0.03%	大買/大賣/
2019/10/29	150	21.10	151	21.15	21.15	-1	25,036	0.00%	大買/大賣/
2019/10/28	0	0.00	0.4	21.05	21.10	-0.4	24,769	0.00%
2019/10/25	156.3	21.00	150	21.05	21.05	6.3	24,723	0.03%	大買/大賣/
2019/10/24	1	21.15	0	0.00	21.15	1	24,634	0.00%
2019/10/23	162	20.90	150	21.00	21.00	12	24,501	0.05%	大買/大賣/
2019/10/22	150	20.95	152	21.05	21.10	-2	24,460	-0.01%	大買/大賣/
2019/10/21	15	21.00	0	0.00	21.00	15	24,214	0.06%
2019/10/18	171	20.96	150	20.90	20.90	21	24,260	0.09%	大買/大賣/
2019/10/17	151	21.15	194	21.14	21.15	-43	24,150	-0.18%	大買/大賣/
2019/10/16	4	20.91	6	21.00	20.95	-2	23,826	-0.01%
2019/10/15	0	0.00	13	20.89	20.90	-13	23,758	-0.05%
2019/10/14	150	20.80	157	20.90	20.90	-7	24,159	-0.03%	大買/大賣/
2019/10/09	151	20.70	150	20.60	20.60	1	24,663	0.00%	大買/大賣/
2019/10/08	187	20.77	180	20.75	20.75	7	25,546	0.03%	大買/大賣/
2019/10/07	17	20.59	0	0.00	20.55	17	25,902	0.07%
2019/10/04	152	20.60	151	20.60	20.60	1	26,141	0.00%	大買/大賣/
2019/10/03	150	20.60	150	20.55	20.55	0	26,541	0.00%	大買/大賣/
2019/10/02	10	20.65	0	0.00	20.80	10	26,747	0.04%
2019/10/01	2	20.68	20	20.80	20.85	-18	27,048	-0.07%
2019/09/27	12	20.61	0	0.00	20.60	12	27,031	0.04%
2019/09/26	5	20.69	0	0.00	20.70	5	27,241	0.02%
2019/09/25	39	20.59	1	20.65	20.65	38	27,559	0.14%
2019/09/24	23.2	20.71	1	20.75	20.75	22.2	27,399	0.08%
2019/09/23	1	21.15	10	21.05	20.90	-9	27,318	-0.03%
2019/09/20	4	21.30	4	21.25	21.30	0	27,456	0.00%
2019/09/19	0.5	21.20	1	21.15	21.25	-0.5	27,069	0.00%
2019/09/18	1	21.20	5	21.18	21.30	-4	27,226	-0.01%
2019/09/16	0	0.00	10	21.05	21.05	-10	27,856	-0.04%
2019/09/12	157	20.95	155	21.00	21.00	2	28,088	0.01%	大買/大賣/
2019/09/11	0	0.00	30	20.92	21.00	-30	28,410	-0.11%
2019/09/10	11	20.87	20	20.86	20.95	-9	28,358	-0.03%
2019/09/09	10	20.58	8.5	20.62	20.65	1.5	28,256	0.01%
2019/09/06	0	0.00	6	20.55	20.55	-6	28,532	-0.02%
2019/09/05	0	0.00	4	20.50	20.45	-4	28,606	-0.01%
2019/09/04	0	0.00	22.1	20.40	20.35	-22.1	28,798	-0.08%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/08/30	0	0.00	8	20.30	20.35	-8	29,782	-0.03%
2019/08/29	6	20.10	0	0.00	20.10	6	29,901	0.02%
2019/08/28	1	20.15	5	20.15	20.15	-4	30,230	-0.01%
2019/08/27	157	20.24	150.6	20.05	20.05	6.4	30,411	0.02%	大買/大賣/
2019/08/26	3	20.15	0	0.00	20.15	3	30,322	0.01%
2019/08/22	20	20.30	0	0.00	20.25	20	30,712	0.07%
2019/08/20	150	20.45	150	20.55	20.60	0	31,423	0.00%	大買/大賣/
2019/08/19	152	20.55	171	20.47	20.45	-19	31,432	-0.06%	大買/大賣/
2019/08/16	118	20.10	186	20.34	20.50	-68	31,486	-0.22%	大買/大賣/
2019/08/15	165	20.09	151	20.05	20.05	14	31,295	0.04%	大買/大賣/
2019/08/14	13	20.20	14	20.18	20.20	-1	31,569	0.00%
2019/08/13	183	20.09	160	20.00	20.00	23	31,757	0.07%	大買/大賣/
2019/08/12	152	20.30	172	20.44	20.20	-20	31,637	-0.06%	大買/大賣/
2019/08/08	180	20.28	150	20.15	20.15	30	31,471	0.10%	大買/大賣/
2019/08/07	12	20.00	15	20.05	20.05	-3	31,689	-0.01%
2019/08/06	176	19.85	150	19.95	19.95	26	32,019	0.08%	大買/大賣/
2019/08/05	159	20.05	150	20.10	20.10	9	31,858	0.03%	大買/大賣/
2019/08/02	176	20.06	250	20.05	20.05	-74	32,159	-0.23%	大買/大賣/
2019/08/01	5	20.23	10	20.26	20.30	-5	32,456	-0.02%
2019/07/31	156	20.45	151	20.55	20.30	5	32,839	0.02%	大買/大賣/
2019/07/30	5	20.50	0	0.00	20.50	5	32,580	0.02%
2019/07/29	150	20.50	152	20.60	20.50	-2	33,121	-0.01%	大買/大賣/
2019/07/25	1	20.60	20	20.63	20.65	-19	34,955	-0.05%
2019/07/24	6	20.52	0	0.00	20.45	6	35,354	0.02%
2019/07/23	6	20.53	0	0.00	20.50	6	35,852	0.02%
2019/07/22	0	0.00	11.4	20.55	20.55	-11.4	35,969	-0.03%
2019/07/19	20	20.53	1	20.65	20.50	19	35,993	0.05%
2019/07/17	6	20.54	11	20.47	20.60	-5	36,136	-0.01%
2019/07/16	172	20.50	166	20.54	20.55	6	36,056	0.02%	大買/大賣/
2019/07/15	193	20.66	175	20.67	20.65	18	35,686	0.05%	大買/大賣/
2019/07/12	153	21.70	157	21.60	21.60	-4	35,402	-0.01%	大買/大賣/
2019/07/11	164	21.70	155	21.80	21.75	9	34,856	0.03%	大買/大賣/
2019/07/10	5	21.75	0.1	21.75	21.75	4.9	34,509	0.01%
2019/07/09	5	21.75	5	21.70	21.70	0	34,489	0.00%
2019/07/08	200	21.66	157	21.70	21.70	43	34,092	0.13%	大買/大賣/
2019/07/05	0	0.00	16	21.67	21.70	-16	33,912	-0.05%
2019/07/04	150	21.55	183	21.56	21.55	-33	33,827	-0.10%	大買/大賣/
2019/07/03	10	21.50	5	21.50	21.50	5	33,814	0.01%
2019/07/02	4	21.46	11	21.50	21.50	-7	33,679	-0.02%
2019/07/01	65	21.49	16	21.48	21.45	49	33,343	0.15%
2019/06/28	0	0.00	5	21.40	21.35	-5	33,160	-0.02%
2019/06/27	6	21.37	10	21.39	21.45	-4	33,348	-0.01%
2019/06/26	3	21.10	0	0.00	21.20	3	33,292	0.01%
2019/06/25	17	21.11	2	21.10	21.10	15	33,339	0.04%
2019/06/24	152	21.20	151	21.05	21.05	1	33,308	0.00%	大買/大賣/
2019/06/21	176	21.25	153	21.10	21.10	23	32,956	0.07%	大買/大賣/
2019/06/20	158	21.49	156	21.40	21.40	2	32,289	0.01%	大買/大賣/
2019/06/19	160	21.36	219	21.49	21.50	-59	32,024	-0.18%	大買/大賣/
2019/06/18	0	0.00	20	21.34	21.30	-20	31,469	-0.06%
2019/06/17	162	21.30	155.5	21.30	21.30	6.5	31,575	0.02%	大買/大賣/
2019/06/14	153	21.35	192	21.29	21.35	-39	31,601	-0.12%	大買/大賣/
2019/06/13	150	21.05	160	21.05	21.05	-10	31,240	-0.03%	大買/大賣/
2019/06/12	8	20.99	10	21.13	21.10	-2	31,699	-0.01%
2019/06/11	150.3	21.25	160	21.11	21.10	-9.7	31,415	-0.03%	大買/大賣/
2019/06/10	122	21.16	118.6	21.30	21.30	3.4	31,246	0.01%	大買/大賣/
2019/06/06	12	20.98	12	20.95	21.05	0	30,905	0.00%
2019/06/05	151	20.85	191	20.93	20.95	-40	30,745	-0.13%	大買/大賣/
2019/06/04	165	20.90	150	20.80	20.80	15	30,803	0.05%	大買/大賣/
2019/06/03	172.3	20.85	150	20.90	20.90	22.3	30,653	0.07%	大買/大賣/
2019/05/31	176	20.86	187	20.95	20.95	-11	30,684	-0.04%	大買/大賣/
2019/05/30	169	20.85	150	20.90	20.90	19	30,525	0.06%	大買/大賣/
2019/05/29	4	20.85	1	20.85	20.85	3	30,603	0.01%
2019/05/28	152	20.90	155.3	21.05	21.05	-3.3	30,736	-0.01%	大買/大賣/
2019/05/27	1.1	21.00	12	20.98	20.95	-11	30,128	-0.04%
2019/05/24	151	20.85	158	20.90	20.90	-7	30,240	-0.02%	大買/大賣/
2019/05/23	152	20.90	150	20.85	20.85	2	30,190	0.01%	大買/大賣/
2019/05/22	150	20.90	150	20.90	20.90	0	30,039	0.00%	大買/大賣/
2019/05/21	165	20.86	171	20.96	20.95	-6	30,045	-0.02%	大買/大賣/
2019/05/20	172	20.90	161	20.95	20.90	11	29,570	0.04%	大買/大賣/
2019/05/17	171	20.80	155	20.70	20.70	16	29,337	0.05%	大買/大賣/
2019/05/16	5.3	20.75	5	20.90	20.70	0.3	29,265	0.00%
2019/05/15	175	20.80	160	20.81	20.80	15	29,001	0.05%	大買/大賣/
2019/05/14	162	20.90	157	21.05	21.05	5	28,760	0.02%	大買/大賣/
2019/05/13	5	21.00	3	21.13	21.05	2	28,667	0.01%
2019/05/10	13	21.16	58	21.13	21.20	-45	28,748	-0.16%
2019/05/09	22	20.93	0	0.00	20.85	22	28,522	0.08%
2019/05/08	67.3	21.13	9	21.18	21.10	58.3	28,103	0.21%
2019/05/07	158	21.55	163	21.46	21.45	-5	27,915	-0.02%	大買/大賣/
2019/05/06	10.3	21.34	52	21.39	21.45	-41.7	28,031	-0.15%
2019/05/03	164	21.80	214.2	21.82	21.85	-50.2	27,735	-0.18%	大買/大賣/
2019/05/02	157	21.45	253.3	21.49	21.50	-96.3	26,834	-0.36%	大買/大賣/
2019/04/30	3	20.93	44	21.00	21.15	-41	26,317	-0.16%
2019/04/29	152	20.75	166	20.94	20.90	-14	26,122	-0.05%	大買/大賣/
2019/04/26	152.3	20.55	150	20.45	20.45	2.3	26,110	0.01%	大買/大賣/
2019/04/25	0	0.00	1	20.60	20.60	-1	26,122	0.00%
2019/04/24	6	20.50	1	20.50	20.50	5	26,302	0.02%
2019/04/23	3	20.38	1	20.45	20.45	2	26,286	0.01%
2019/04/22	7	20.49	0	0.00	20.45	7	26,317	0.03%
2019/04/19	5	20.30	5	20.40	20.40	0	26,539	0.00%
2019/04/18	60	20.21	0	0.00	20.20	60	26,699	0.22%
2019/04/17	7	20.37	0	0.00	20.35	7	26,558	0.03%
2019/04/16	153	20.50	153	20.45	20.45	0	26,322	0.00%	大買/大賣/
2019/04/15	5	20.47	0	0.00	20.40	5	26,435	0.02%
2019/04/11	1	20.70	2	20.68	20.70	-1	26,867	0.00%
2019/04/10	6	20.66	10	20.73	20.55	-4	26,937	-0.01%
2019/04/09	153	20.70	173	20.74	20.75	-20	27,013	-0.07%	大買/大賣/
2019/04/08	150	20.45	153	20.55	20.55	-3	26,910	-0.01%	大買/大賣/
2019/04/03	150	20.40	150	20.35	20.35	0	26,705	0.00%	大買/大賣/
2019/04/02	151	20.40	155	20.40	20.40	-4	26,687	-0.01%	大買/大賣/
2019/04/01	17	20.36	6	20.35	20.30	11	26,739	0.04%
2019/03/29	19	20.40	25	20.40	20.45	-6	26,136	-0.02%
2019/03/28	157	20.45	160	20.40	20.40	-3	26,082	-0.01%	大買/大賣/
2019/03/27	28.3	20.44	47	20.48	20.40	-18.7	26,159	-0.07%
2019/03/26	17	20.60	1	20.65	20.65	16	26,032	0.06%
2019/03/25	165	20.65	150	20.60	20.60	15	26,246	0.06%	大買/大賣/
2019/03/22	171.3	20.90	166.5	20.90	20.90	4.8	26,262	0.02%	大買/大賣/
2019/03/21	8	20.91	1	20.95	21.00	7	26,561	0.03%
2019/03/20	181	20.81	182	20.95	20.90	-1	26,863	0.00%	大買/大賣/
2019/03/19	31.1	20.94	12	20.95	20.90	19.1	27,412	0.07%
2019/03/18	161	20.75	155	20.85	20.85	6	27,481	0.02%	大買/大賣/
2019/03/15	22	20.63	13	20.82	20.65	9	27,712	0.03%
2019/03/13	7	20.46	0	0.00	20.45	7	27,360	0.03%
2019/03/12	160	20.55	150	20.60	20.60	10	27,326	0.04%	大買/大賣/
2019/03/11	160	20.50	150	20.45	20.45	10	27,366	0.04%	大買/大賣/
2019/03/08	12	20.44	50	20.50	20.35	-38	27,427	-0.14%
2019/03/07	151	20.65	160	20.60	20.60	-9	27,577	-0.03%	大買/大賣/
2019/03/06	23	20.58	10	20.60	20.55	13	27,671	0.05%
2019/03/05	150	20.65	150	20.65	20.65	0	27,714	0.00%	大買/大賣/
2019/03/04	110	20.65	100.5	20.80	20.75	9.5	27,585	0.03%	大買/
2019/02/27	0	0.00	4	20.85	20.85	-4	27,417	-0.01%
2019/02/26	1	20.70	12	20.87	20.80	-11	27,282	-0.04%
2019/02/25	37	20.69	0	0.00	20.75	37	27,137	0.14%
2019/02/22	2	20.65	7	20.71	20.75	-5	26,958	-0.02%
2019/02/21	0	0.00	1	20.75	20.75	-1	26,919	0.00%
2019/02/20	0	0.00	7	20.50	20.55	-7	27,123	-0.03%
2019/02/19	8	20.45	1	20.50	20.45	7	27,327	0.03%
2019/02/18	2	20.50	2	20.53	20.45	0	27,517	0.00%
2019/02/15	30	20.50	0	0.00	20.45	30	27,909	0.11%
2019/02/14	1	20.60	6	20.61	20.60	-5	28,469	-0.02%
2019/02/13	7	20.62	0	0.00	20.60	7	28,526	0.02%
2019/02/12	3	20.25	2	20.53	20.55	1	28,385	0.00%
2019/02/11	7	20.59	3	20.53	20.45	4	27,998	0.01%
2019/01/30	6	20.64	11	20.60	20.70	-5	27,590	-0.02%
2019/01/29	5	20.45	3	20.52	20.55	2	27,382	0.01%
2019/01/28	8	20.61	94	20.65	20.70	-86	27,299	-0.32%
2019/01/25	2	20.60	24	20.60	20.60	-22	27,101	-0.08%
2019/01/23	5	20.40	20	20.38	20.35	-15	27,098	-0.06%
2019/01/22	10	20.38	11	20.39	20.50	-1	27,099	0.00%
2019/01/21	1	20.15	7	20.23	20.25	-6	26,915	-0.02%
2019/01/18	3.1	19.97	5	19.95	19.95	-1.9	27,051	-0.01%
2019/01/17	4	19.99	0	0.00	20.00	4	27,425	0.01%
2019/01/16	4.5	20.03	10	20.10	20.05	-5.5	28,259	-0.02%
2019/01/15	16	20.13	3	20.17	20.15	13	28,265	0.05%
2019/01/14	5	20.07	2	20.15	20.10	3	28,092	0.01%
2019/01/11	2	20.10	15.2	20.20	20.10	-13.2	28,288	-0.05%
2019/01/10	1	20.05	0	0.00	20.20	1	28,063	0.00%
2019/01/09	3	20.20	3	20.25	20.25	0	27,976	0.00%
2019/01/08	22	19.93	0	0.00	19.95	22	27,952	0.08%
2019/01/07	1	20.05	4	20.05	20.10	-3	28,441	-0.01%
2019/01/04	12	19.79	35	19.81	19.80	-23	29,344	-0.08%
2019/01/03	0	0.00	0.4	20.05	20.00	-0.4	30,352	0.00%
2019/01/02	5	19.89	5	20.20	19.90	0	30,669	0.00%
2018/12/28	2	20.00	44	20.03	20.20	-42	30,755	-0.14%
2018/12/27	20	19.93	5	20.00	19.95	15	30,893	0.05%
2018/12/26	4	19.85	16	19.85	19.80	-12	31,347	-0.04%
2018/12/25	31	19.74	16.5	19.72	19.75	14.5	31,571	0.05%
2018/12/24	20	19.88	1	19.85	19.85	19	31,770	0.06%
2018/12/21	58.2	19.93	37.2	19.92	19.90	21	32,371	0.06%
2018/12/20	9	19.96	0	0.00	19.95	9	32,619	0.03%
2018/12/19	0	20.20	0	0.00	20.15	0	32,555	0.00%
2018/12/18	24	20.04	0	0.00	20.00	24	32,766	0.07%
2018/12/17	2	20.25	0	0.00	20.20	2	33,529	0.01%
2018/12/14	0	0.00	45	20.31	20.45	-45	34,004	-0.13%
2018/12/13	3	20.10	7	20.10	20.10	-4	33,884	-0.01%
2018/12/12	41	19.90	0	0.00	19.90	41	33,804	0.12%
2018/12/11	16	19.96	0	0.00	20.00	16	32,968	0.05%
2018/12/10	29	20.04	0	0.00	20.00	29	32,772	0.09%
2018/12/07	3	20.27	0	0.00	20.20	3	32,513	0.01%
2018/12/06	6	20.28	0	0.00	20.35	6	32,465	0.02%
2018/12/05	22	20.53	16	20.51	20.45	6	32,426	0.02%
2018/12/04	41.4	20.70	0	0.00	20.65	41.4	32,496	0.13%
2018/12/03	3	20.72	3	20.73	20.70	0	32,469	0.00%
2018/11/30	2	20.45	0	0.00	20.45	2	32,270	0.01%
2018/11/29	10	20.44	11	20.43	20.40	-1	31,986	0.00%
2018/11/28	49	20.57	15.8	20.51	20.60	33.2	31,806	0.10%
2018/11/27	8	20.53	0	0.00	20.60	8	31,712	0.03%
2018/11/26	7	20.91	1	20.75	20.65	6	31,800	0.02%
2018/11/23	20	20.67	0	0.00	20.50	20	31,676	0.06%
2018/11/22	7	20.71	0	0.00	20.70	7	31,618	0.02%
2018/11/21	6	20.80	15	20.80	20.85	-9	31,646	-0.03%
2018/11/20	2	21.05	11	21.07	21.00	-9	31,556	-0.03%
2018/11/19	1	21.00	12	21.14	21.35	-11	31,507	-0.03%
2018/11/16	1	20.90	2	20.90	21.10	-1	31,257	0.00%
2018/11/15	18	20.57	6	20.69	20.70	12	30,961	0.04%
2018/11/14	4	20.70	1	20.70	20.70	3	30,812	0.01%
2018/11/13	14	20.91	17	20.86	20.90	-3	30,538	-0.01%
2018/11/12	7	21.13	8	21.14	21.10	-1	30,184	0.00%
2018/11/09	10	21.00	15	21.12	21.15	-5	30,503	-0.02%
2018/11/08	34	21.03	58	21.16	21.20	-24	30,660	-0.08%
2018/11/07	9	20.96	6.5	20.95	21.00	2.5	30,638	0.01%
2018/11/06	2	20.73	6	20.70	20.75	-4	31,190	-0.01%
2018/11/05	38	20.49	26	20.74	20.75	12	31,357	0.04%
2018/11/02	2	20.45	6	20.73	20.80	-4	31,507	-0.01%
2018/11/01	28	20.41	36	20.38	20.35	-8	31,652	-0.03%
2018/10/31	2	20.20	7.3	20.36	20.65	-5.3	32,056	-0.02%
2018/10/30	7	19.91	0	0.00	19.95	7	31,843	0.02%
2018/10/29	6.3	19.82	3	20.00	19.80	3.3	32,258	0.01%
2018/10/26	14.3	19.91	1	19.90	19.90	13.3	32,467	0.04%
2018/10/25	49.3	19.97	5	20.00	19.90	44.3	32,549	0.14%
2018/10/24	330.6	20.50	0	0.00	20.40	330.6	32,425	1.02%	大買/鉅額交易
2018/10/23	3.6	20.93	0	0.00	20.95	3.6	31,694	0.01%
2018/10/22	3	21.17	0	0.00	21.10	3	31,566	0.01%
2018/10/19	11	20.85	2	21.05	21.15	9	32,037	0.03%
2018/10/18	2	21.05	4	21.16	21.15	-2	31,970	-0.01%
2018/10/17	26	21.28	23	21.10	21.05	3	32,056	0.01%
2018/10/16	102.1	21.16	26	21.17	21.15	76.1	32,242	0.24%	大買/
2018/10/15	8	21.21	0	0.00	21.20	8	32,038	0.02%
2018/10/12	27	21.20	9	21.34	21.70	18	31,832	0.06%
2018/10/11	97.4	21.74	42	21.23	21.15	55.4	30,930	0.18%
2018/10/09	1	22.45	37	22.73	22.75	-36	29,737	-0.12%
2018/10/08	37	22.46	0	0.00	22.55	37	29,411	0.13%
2018/10/05	1	22.65	23	22.57	22.70	-22	29,290	-0.08%
2018/10/04	27	22.73	48	22.67	22.95	-21	29,177	-0.07%
2018/10/03	12	22.35	0	0.00	22.50	12	28,887	0.04%
2018/10/02	44	22.49	2.6	22.56	22.60	41.4	29,147	0.14%
2018/10/01	1	22.90	27	22.89	22.95	-26	29,637	-0.09%
2018/09/28	3	22.85	46	22.85	23.00	-43	30,451	-0.14%
2018/09/27	21	22.79	19.3	22.83	23.00	1.7	30,471	0.01%
2018/09/26	6	22.51	30	22.48	22.40	-24	30,306	-0.08%
2018/09/25	3	22.48	14	22.53	22.60	-11	31,058	-0.04%
2018/09/21	15	22.31	48	22.34	22.45	-33	31,317	-0.11%
2018/09/20	26	21.94	54	22.09	22.15	-28	31,159	-0.09%
2018/09/19	20	21.60	272	21.77	21.80	-252	31,153	-0.81%	大賣/鉅額交易
2018/09/18	0	0.00	67	21.52	21.55	-67	31,334	-0.21%
2018/09/14	5	21.20	25	21.37	21.40	-20	31,735	-0.06%
2018/09/13	27	21.11	0	0.00	21.20	27	31,826	0.08%
2018/09/12	26	21.15	0	0.00	21.20	26	31,995	0.08%
2018/09/11	3	21.38	25	21.42	21.45	-22	32,145	-0.07%
2018/09/10	0	0.00	1	21.30	21.30	-1	32,670	0.00%
2018/09/07	5	21.06	0	0.00	21.15	5	33,066	0.02%
2018/09/06	28	21.11	0	0.00	21.15	28	33,457	0.08%
2018/09/05	50	21.27	0	0.00	21.20	50	33,573	0.15%
2018/09/04	0	0.00	42	21.55	21.55	-42	33,601	-0.12%
2018/09/03	8	21.25	2	21.25	21.35	6	33,598	0.02%
2018/08/31	2.1	21.38	30	21.30	21.60	-27.9	33,693	-0.08%
2018/08/30	50	21.30	2	21.35	21.35	48	33,603	0.14%
2018/08/29	6	21.47	0	0.00	21.55	6	33,891	0.02%
2018/08/28	0	0.00	2	21.55	21.60	-2	34,008	-0.01%
2018/08/27	0	0.00	2	21.50	21.50	-2	34,035	-0.01%
2018/08/24	2	21.43	5	21.35	21.45	-3	34,107	-0.01%
2018/08/23	0	0.00	1	21.55	21.55	-1	35,043	0.00%
2018/08/22	1	21.40	5	21.45	21.50	-4	35,855	-0.01%
2018/08/21	10	21.25	3	21.40	21.40	7	35,721	0.02%
2018/08/20	0.1	21.30	0.7	21.30	21.30	-0.6	35,805	0.00%
2018/08/16	2	21.10	25.4	21.15	20.95	-23.4	35,907	-0.07%
2018/08/15	0	0.00	39	21.20	21.30	-39	35,832	-0.11%
2018/08/14	0	0.00	51	21.12	21.20	-51	35,891	-0.14%
2018/08/13	51	20.89	31	20.91	20.80	20	36,053	0.06%
2018/08/10	1	21.15	1.2	21.30	21.30	-0.2	35,638	0.00%
2018/08/09	6	21.26	20	21.40	21.15	-14	35,807	-0.04%
2018/08/08	16	21.50	6.8	21.53	21.40	9.2	35,680	0.03%
2018/08/07	0	0.00	1	21.50	21.45	-1	35,769	0.00%
2018/08/06	1	21.30	52	21.39	21.45	-51	35,645	-0.14%
2018/08/03	4	21.01	19	21.08	21.20	-15	36,403	-0.04%
2018/08/02	7	20.88	11	21.05	20.75	-4	36,266	-0.01%
2018/08/01	10	20.89	52	20.96	21.10	-42	36,116	-0.12%
2018/07/31	13	20.75	26	20.77	20.75	-13	35,911	-0.04%
2018/07/30	5	20.60	22	20.62	20.50	-17	35,161	-0.05%
2018/07/27	10	20.55	10	20.65	20.65	0	35,318	0.00%
2018/07/26	6	20.49	1	20.55	20.55	5	35,521	0.01%
2018/07/25	6	20.53	0	0.00	20.50	6	35,512	0.02%
2018/07/24	3.5	20.49	0.9	20.50	20.50	2.6	35,542	0.01%
2018/07/23	25	20.46	0	0.00	20.45	25	35,543	0.07%
2018/07/20	5.3	20.50	0	0.00	20.50	5.3	35,461	0.01%
2018/07/19	52	20.45	0	20.50	20.40	52	35,508	0.15%
2018/07/18	1	20.50	1	20.55	20.60	0	35,237	0.00%
2018/07/17	8	20.57	4	20.53	20.50	4	35,090	0.01%
2018/07/16	6	20.64	5	20.80	20.65	1	35,177	0.00%
2018/07/13	2	20.65	33	20.70	20.70	-31	35,561	-0.09%
2018/07/12	0	0.00	20.9	20.46	20.55	-20.9	35,699	-0.06%
2018/07/11	30	20.37	0	0.00	20.45	30	35,729	0.08%
2018/07/10	24	20.43	5	20.65	20.40	19	35,582	0.05%
2018/07/09	30.3	20.47	0	20.60	20.50	30.3	35,451	0.09%
2018/07/06	19	21.53	253	21.55	21.50	-234	34,888	-0.67%	大賣/鉅額交易
2018/07/05	3	21.68	31.2	21.70	21.70	-28.2	34,150	-0.08%
2018/07/04	50	21.65	4.9	21.64	21.80	45.1	34,001	0.13%
2018/07/03	1.3	21.77	3	21.77	21.65	-1.7	34,097	0.00%
2018/07/02	3	21.75	5	21.80	21.70	-2	33,726	-0.01%
2018/06/29	0	0.00	2	21.95	21.95	-2	33,189	-0.01%
2018/06/28	1	21.80	0	0.00	21.75	1	32,256	0.00%
2018/06/27	0	0.00	6	22.00	21.90	-6	31,673	-0.02%
2018/06/26	0	0.00	0.4	21.75	21.75	-0.4	31,466	0.00%
2018/06/22	6	21.72	1	21.85	21.85	5	31,675	0.02%
2018/06/21	10	21.80	6	22.01	21.70	4	31,678	0.01%
2018/06/20	0	0.00	26	21.96	21.85	-26	32,358	-0.08%
2018/06/19	28	21.71	0	0.00	21.60	28	32,291	0.09%
2018/06/15	12	21.80	0	0.00	22.15	12	31,926	0.04%
2018/06/14	76.9	22.03	1	21.90	21.90	75.9	31,544	0.24%
2018/06/13	5	22.30	2	22.10	22.35	3	31,192	0.01%
2018/06/12	103	22.10	0	0.00	22.10	103	32,170	0.32%	大買/鉅額交易
2018/06/11	2	22.30	1	22.30	22.35	1	32,173	0.00%
2018/06/08	1	22.25	5	22.25	22.35	-4	32,354	-0.01%
2018/06/07	5	22.30	8	22.44	22.50	-3	32,491	-0.01%
2018/06/06	0	0.00	163.4	22.35	22.45	-163.4	32,693	-0.50%	大賣/鉅額交易
2018/06/05	0	0.00	16	22.15	22.20	-16	32,579	-0.05%
2018/06/04	12	21.72	0	0.00	21.95	12	32,605	0.04%
2018/06/01	11	21.64	10	21.60	21.70	1	32,787	0.00%
2018/05/31	1	21.60	0.6	21.60	21.60	0.4	33,175	0.00%
2018/05/30	14	21.74	26	21.83	21.60	-12	32,648	-0.04%
2018/05/29	0	0.00	5	22.05	22.15	-5	32,291	-0.02%
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/25	1	22.20	11.5	22.26	22.20	-10.5	33,246	-0.03%
2018/05/24	10	22.25	25	22.18	22.15	-15	33,535	-0.04%
2018/05/23	0	0.00	12	22.17	22.15	-12	33,524	-0.04%
2018/05/22	0	0.00	10	22.20	22.15	-10	33,611	-0.03%
2018/05/21	5	22.10	10	22.18	22.15	-5	33,968	-0.01%
2018/05/18	2	22.05	4	22.06	22.10	-2	34,052	-0.01%
2018/05/17	25	22.02	0	0.00	22.05	25	34,396	0.07%
2018/05/16	0	0.00	8	21.99	22.05	-8	34,495	-0.02%
2018/05/15	20	21.95	3	22.05	21.90	17	35,444	0.05%
2018/05/14	3	22.10	27	22.08	22.10	-24	36,559	-0.07%
2018/05/11	5	21.90	100.2	21.86	21.95	-95.2	36,817	-0.26%
2018/05/10	16	21.44	5	21.50	21.45	11	36,033	0.03%
2018/05/09	1	21.50	54	21.47	21.45	-53	35,954	-0.15%
2018/05/08	2	21.13	10	21.33	21.35	-8	36,181	-0.02%
2018/05/07	9	21.10	3	21.10	21.10	6	36,271	0.02%
2018/05/04	7	21.09	0	0.00	21.05	7	36,765	0.02%
2018/05/03	7	21.09	14	21.10	21.10	-7	37,037	-0.02%
2018/05/02	5	21.16	5	21.20	21.15	0	37,884	0.00%
2018/04/30	15	21.31	1	21.35	21.25	14	38,526	0.04%
2018/04/27	18	21.24	9	21.32	21.35	9	39,624	0.02%
2018/04/26	86	21.25	4	21.35	21.25	82	39,821	0.21%
2018/04/25	21	21.15	48	21.37	21.40	-27	39,885	-0.07%
2018/04/24	40	21.20	20	21.40	21.30	20	40,058	0.05%
2018/04/23	75.6	21.35	0	0.00	21.35	75.6	40,177	0.19%
2018/04/20	18	21.56	89	21.60	21.55	-71	40,476	-0.18%
2018/04/19	1	21.60	76	21.70	21.70	-75	40,704	-0.18%
2018/04/18	0	0.00	23	21.43	21.50	-23	40,460	-0.06%
2018/04/17	19	21.17	0	0.00	21.10	19	40,553	0.05%
2018/04/16	10	21.30	0	0.00	21.55	10	40,924	0.02%
2018/04/13	0	0.00	3	21.53	21.60	-3	41,291	-0.01%
2018/04/12	0	0.00	4	21.55	21.40	-4	42,091	-0.01%
2018/04/11	11	21.26	34	21.33	21.50	-23	42,407	-0.05%
2018/04/10	54	21.14	0	0.00	21.05	54	42,605	0.13%
2018/04/09	0	0.00	0.4	21.05	21.00	-0.4	42,693	0.00%
2018/04/03	5	20.86	67	20.89	20.90	-62	42,305	-0.15%
2018/04/02	2	21.10	0	0.00	21.05	2	42,226	0.00%
2018/03/31	1	21.20	0	0.00	21.20	1	42,394	0.00%
2018/03/28	9	20.99	0	0.00	21.00	9	42,682	0.02%
2018/03/27	41	21.10	0	0.00	21.15	41	42,510	0.10%
2018/03/26	3	21.00	11	21.05	21.05	-8	42,362	-0.02%
2018/03/23	44	21.05	0	0.00	20.95	44	42,341	0.10%
2018/03/22	10	21.55	6.1	21.55	21.55	3.9	41,665	0.01%
2018/03/21	11	21.45	0	0.00	21.50	11	41,595	0.03%
2018/03/20	1	21.50	10	21.50	21.55	-9	41,940	-0.02%
2018/03/19	0.8	21.60	17	21.58	21.60	-16.2	42,411	-0.04%
2018/03/16	99	21.35	0	0.00	21.30	99	42,333	0.23%
2018/03/15	5	21.70	0	0.00	21.60	5	41,350	0.01%
2018/03/14	1	21.85	8	21.90	21.80	-7	41,261	-0.02%
2018/03/13	4	21.95	13	21.94	21.90	-9	41,012	-0.02%
2018/03/12	11	21.75	16	21.87	21.90	-5	40,888	-0.01%
2018/03/09	7	21.63	21.6	21.76	21.65	-14.6	41,045	-0.04%
2018/03/08	6	21.59	0	0.00	21.60	6	41,320	0.01%
2018/03/07	15	21.44	5	21.70	21.40	10	41,693	0.02%
2018/03/06	1.3	21.65	1.5	21.58	21.70	-0.2	41,997	0.00%
2018/03/05	1	21.65	11	21.69	21.50	-10	42,307	-0.02%
2018/03/02	35	21.51	8	21.53	21.65	27	41,960	0.06%
2018/03/01	20	21.52	304.9	21.41	21.50	-284.9	41,744	-0.68%	大賣/鉅額交易
2018/02/27	0	0.00	17	21.47	21.35	-17	41,174	-0.04%
2018/02/26	3	21.47	287	21.45	21.40	-284	40,717	-0.70%	大賣/鉅額交易
2018/02/23	33	21.22	2	21.25	21.25	31	40,645	0.08%
2018/02/22	3.3	21.14	5.3	21.08	21.20	-2	42,130	0.00%
2018/02/21	1.5	21.00	19	20.96	21.10	-17.5	42,643	-0.04%
2018/02/12	11	20.65	1	20.65	20.60	10	42,169	0.02%
2018/02/09	17	20.33	14	20.50	20.35	3	42,068	0.01%
2018/02/08	10	20.53	29	20.60	20.60	-19	41,488	-0.05%
2018/02/07	9.2	20.33	54	20.25	20.35	-44.8	41,165	-0.11%
2018/02/06	326	19.85	56	20.03	19.70	270	40,071	0.67%	大買/鉅額交易
2018/02/05	185	20.86	55	20.85	20.85	130	38,605	0.34%	大買/鉅額交易
2018/02/02	6	21.10	2	21.30	21.30	4	38,047	0.01%
2018/02/01	100	21.33	11.7	21.26	21.30	88.3	37,838	0.23%
2018/01/31	12	20.99	90.8	21.06	21.30	-78.8	37,489	-0.21%
2018/01/30	3	21.15	8.5	21.15	21.10	-5.5	37,024	-0.01%
2018/01/29	17	21.34	3	21.30	21.20	14	36,554	0.04%
2018/01/26	8.3	21.24	12	21.19	21.15	-3.8	35,918	-0.01%
2018/01/25	0.4	21.20	36.3	21.25	21.30	-35.9	35,288	-0.10%
2018/01/24	61.2	20.98	35.6	21.09	21.05	25.6	34,288	0.07%
2018/01/23	79	21.33	4.4	21.30	21.30	74.6	33,227	0.22%
2018/01/22	8	21.81	12	21.80	21.85	-4	31,983	-0.01%
2018/01/19	17	21.68	13.3	21.64	21.70	3.7	31,896	0.01%
2018/01/18	32	22.04	3	21.97	21.90	29	31,753	0.09%
2018/01/17	24	21.86	23.6	22.00	22.00	0.4	31,366	0.00%
2018/01/16	15	22.04	14.9	22.09	22.00	0.1	31,197	0.00%
2018/01/15	9.6	22.01	69.7	22.06	22.15	-60.1	30,820	-0.20%
2018/01/12	5	21.60	20	21.69	21.75	-15	30,268	-0.05%
2018/01/11	3	21.50	6.1	21.58	21.70	-3.1	30,007	-0.01%
2018/01/10	2	21.80	29	21.66	21.70	-27	29,985	-0.09%
2018/01/09	2	21.15	1	21.20	21.40	1	29,340	0.00%
2018/01/08	8	21.11	85	21.38	21.50	-77	28,915	-0.27%
2018/01/05	4	20.85	115	20.89	20.90	-111	27,919	-0.40%	大賣/鉅額交易
2018/01/04	0.2	20.60	28	20.62	20.65	-27.8	27,726	-0.10%
2018/01/03	0.3	20.55	45.4	20.62	20.65	-45.2	27,627	-0.16%
2018/01/02	36	20.41	21	20.45	20.45	15	27,589	0.05%