中信金 (2891)-元大-天母券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
31.15
漲跌
▲0.15
漲幅
+0.48%
成交量
18,875張
產業
上市金融類股
2795人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.3	31.23	16	31.30	31.15	-14.7	40,402	-0.04%
2024/04/25	26	31.03	0	0.00	31.00	26	40,831	0.06%
2024/04/24	4	31.53	102	32.00	31.45	-98	41,070	-0.24%	大賣/
2024/04/23	0	31.70	26	31.65	31.55	-26	41,790	-0.06%
2024/04/22	0	0.00	10	31.50	31.35	-10	42,071	-0.02%
2024/04/19	47	30.81	10	30.90	31.00	37	41,661	0.09%
2024/04/18	1	31.85	12	31.83	31.70	-11	41,147	-0.03%
2024/04/17	26	31.47	7	31.44	31.50	19	40,960	0.05%
2024/04/16	154.4	31.16	23	31.70	30.95	131.4	40,923	0.32%	大買/鉅額交易
2024/04/15	2	31.55	7	31.84	31.95	-5	40,429	-0.01%
2024/04/12	6	31.75	0	0.00	31.75	6	40,770	0.01%
2024/04/11	10	31.74	0	0.00	31.95	10	40,863	0.02%
2024/04/10	7	31.94	1	32.15	31.85	6	41,139	0.01%
2024/04/09	10.5	32.20	4.5	32.16	32.15	6	41,635	0.01%
2024/04/08	1.1	32.05	18	32.10	32.05	-16.9	41,979	-0.04%
2024/04/03	12.1	31.58	11.5	31.76	31.45	0.6	41,810	0.00%
2024/04/02	42.1	31.79	0	0.00	31.80	42.1	41,734	0.10%
2024/04/01	64.1	31.90	20	31.60	31.65	44.1	41,763	0.11%
2024/03/29	9	32.49	52.3	32.65	33.05	-43.3	41,294	-0.10%
2024/03/28	0	0.00	10.5	32.37	32.40	-10.5	40,295	-0.03%
2024/03/27	3.5	32.04	37.9	32.22	32.60	-34.4	39,833	-0.09%
2024/03/26	1	31.85	6.9	31.88	31.80	-5.9	39,715	-0.01%
2024/03/25	5	31.70	0	0.00	31.70	5	40,159	0.01%
2024/03/22	1.3	32.04	8	32.21	31.90	-6.7	40,539	-0.02%
2024/03/21	1	31.95	4	31.75	31.95	-3	40,415	-0.01%
2024/03/20	16	31.30	1	31.50	31.25	15	40,546	0.04%
2024/03/19	5	31.80	15	31.59	31.75	-10	40,945	-0.02%
2024/03/18	18	31.38	12.2	31.43	31.50	5.8	40,987	0.01%
2024/03/15	6	31.48	4.6	31.59	31.75	1.4	41,028	0.00%
2024/03/14	18	31.91	8.5	31.95	32.00	9.5	40,281	0.02%
2024/03/13	8.5	31.45	251.6	31.42	31.85	-243.1	40,118	-0.61%	大賣/鉅額交易
2024/03/12	2.1	30.35	18	30.38	30.45	-15.9	38,730	-0.04%
2024/03/11	3	30.30	21	30.25	30.30	-18	38,819	-0.05%
2024/03/08	1	30.25	76.5	30.18	30.20	-75.5	38,852	-0.19%
2024/03/07	7	29.37	1.2	29.48	29.80	5.8	38,308	0.02%
2024/03/06	5	29.45	7	29.54	29.50	-2	38,080	-0.01%
2024/03/05	8	29.08	0	0.00	29.15	8	38,671	0.02%
2024/03/04	5	29.06	5	29.20	29.20	0	39,027	0.00%
2024/03/01	8	29.18	0	0.00	29.05	8	39,567	0.02%
2024/02/29	4	29.03	6	29.31	29.40	-2	39,774	-0.01%
2024/02/27	17.1	29.04	34	29.04	29.00	-16.9	39,506	-0.04%
2024/02/26	0	0.00	1	29.25	29.10	-1	39,708	0.00%
2024/02/23	1	29.20	4	29.29	28.90	-3	39,946	-0.01%
2024/02/22	5.8	28.96	49	29.26	29.30	-43.2	40,476	-0.11%
2024/02/21	10	29.00	37	28.97	28.95	-27	40,628	-0.07%
2024/02/20	21	28.76	30	28.80	29.00	-9	40,852	-0.02%
2024/02/19	0	0.00	23.6	28.64	28.70	-23.6	41,036	-0.06%
2024/02/16	20	28.34	0	0.00	28.25	20	41,940	0.05%
2024/02/15	14	28.34	23.5	28.62	28.40	-9.5	42,544	-0.02%
2024/02/05	2	28.20	2.2	28.30	28.15	-0.2	42,264	0.00%
2024/02/02	29	28.30	33	28.25	28.30	-4	42,121	-0.01%
2024/02/01	0	28.55	32.1	28.51	28.65	-32.1	41,868	-0.08%
2024/01/31	0	0.00	6.4	28.40	28.45	-6.4	41,496	-0.02%
2024/01/30	0	0.00	6	28.45	28.40	-6	41,448	-0.01%
2024/01/29	0	0.00	5	28.49	28.50	-5	41,631	-0.01%
2024/01/26	7	28.26	31.1	28.35	28.50	-24.1	42,284	-0.06%
2024/01/25	0	0.00	1	28.10	28.15	-1	41,874	0.00%
2024/01/24	9	27.92	0	0.00	28.00	9	41,763	0.02%
2024/01/23	22	28.09	21	28.11	28.10	1	41,710	0.00%
2024/01/22	2	28.10	408.1	28.05	28.20	-406.1	41,516	-0.98%	大賣/鉅額交易
2024/01/18	27.1	27.62	21	27.72	27.85	6.1	41,266	0.01%
2024/01/17	27	27.60	1.1	27.65	27.55	25.9	40,993	0.06%
2024/01/16	26	27.75	21.3	27.81	27.95	4.7	40,075	0.01%
2024/01/15	3	28.10	11.5	28.19	28.15	-8.5	39,622	-0.02%
2024/01/12	401.4	28.05	1.6	28.05	28.05	399.8	40,082	1.00%	大買/鉅額交易
2024/01/11	0	0.00	29	28.29	28.35	-29	40,188	-0.07%
2024/01/10	16	27.80	16	28.10	28.05	0	40,432	0.00%
2024/01/09	11	28.15	50	28.30	28.10	-39	40,259	-0.10%
2024/01/08	1	28.20	17.5	28.39	28.40	-16.5	40,118	-0.04%
2024/01/05	20	28.05	0	0.00	28.10	20	39,708	0.05%
2024/01/04	20	28.20	1	28.30	28.15	19	39,981	0.05%
2024/01/03	10	27.90	3	27.85	28.20	7	40,301	0.02%
2024/01/02	11	28.05	110	28.21	28.35	-99	39,794	-0.25%	大賣/
2023/12/29	37.1	28.16	0.7	28.20	28.35	36.3	39,694	0.09%
2023/12/28	1.4	28.06	24.4	28.19	28.40	-23	40,119	-0.06%
2023/12/27	0	28.00	7	28.10	28.10	-7	39,994	-0.02%
2023/12/26	22	28.00	25.2	27.96	28.00	-3.2	39,736	-0.01%
2023/12/25	1	27.65	8.2	27.68	27.85	-7.2	39,749	-0.02%
2023/12/22	17.5	27.68	0	0.00	27.75	17.5	39,841	0.04%
2023/12/21	21	27.55	13	27.65	27.85	8	39,823	0.02%
2023/12/20	132.1	28.03	10	27.90	27.80	122.1	39,621	0.31%	大買/鉅額交易
2023/12/19	84	27.96	218	27.91	28.25	-134	39,245	-0.34%	大賣/鉅額交易
2023/12/18	5	28.05	13	28.24	28.25	-8	39,215	-0.02%
2023/12/15	11	28.20	9	28.41	28.15	2	39,079	0.01%
2023/12/14	2	28.25	19.2	28.24	28.45	-17.2	38,507	-0.04%
2023/12/13	3	27.90	8	27.89	27.95	-5	37,644	-0.01%
2023/12/12	0	0.00	11	27.50	27.60	-11	37,938	-0.03%
2023/12/11	12	27.17	0	0.00	27.40	12	37,935	0.03%
2023/12/08	0.5	27.35	14	27.29	27.50	-13.5	37,985	-0.04%
2023/12/07	11.6	26.84	0	0.00	26.85	11.6	37,292	0.03%
2023/12/06	3	26.98	0	0.00	27.10	3	37,464	0.01%
2023/12/05	18.2	26.61	201	26.60	26.75	-182.8	37,353	-0.49%	大賣/鉅額交易
2023/12/04	12	26.85	10	26.90	26.90	2	37,050	0.01%
2023/12/01	91.1	27.13	0	0.00	26.95	91.1	36,998	0.25%
2023/11/30	1	27.00	84	27.03	27.35	-83	36,882	-0.23%
2023/11/29	38	26.97	1	26.90	26.85	37	35,893	0.10%
2023/11/28	27	27.19	12	27.38	27.15	15	35,403	0.04%
2023/11/27	24.1	26.77	5.4	26.88	26.70	18.7	35,110	0.05%
2023/11/24	24	26.73	2	26.75	26.75	22	34,855	0.06%
2023/11/23	119	26.86	1.3	26.81	26.85	117.7	34,580	0.34%	大買/鉅額交易
2023/11/22	11	27.10	18.2	27.10	27.20	-7.2	34,138	-0.02%
2023/11/21	13	26.98	23	27.04	27.05	-10	33,878	-0.03%
2023/11/20	16	26.59	3	26.78	26.85	13	33,355	0.04%
2023/11/17	131.4	26.87	1	26.90	26.85	130.4	33,129	0.39%	大買/鉅額交易
2023/11/16	94.1	26.65	9	26.76	26.85	85.1	33,127	0.26%
2023/11/15	73	26.32	11.9	26.42	26.80	61.1	32,938	0.19%
2023/11/14	132	25.96	12.5	26.08	26.15	119.5	32,064	0.37%	大買/鉅額交易
2023/11/13	139	25.60	4.1	25.65	25.60	135	32,148	0.42%	大買/鉅額交易
2023/11/10	101	25.43	8	25.46	25.50	93	32,748	0.28%	大買/
2023/11/09	41	25.28	23	25.33	25.35	18	33,119	0.05%
2023/11/08	1	25.15	5	25.23	25.10	-4	33,673	-0.01%
2023/11/07	2	25.10	4	25.18	25.15	-2	33,742	-0.01%
2023/11/06	2	25.35	0	0.00	25.30	2	33,942	0.01%
2023/11/03	10	25.25	17.4	25.11	25.35	-7.4	34,020	-0.02%
2023/11/02	1	24.65	11	24.63	24.70	-10	33,840	-0.03%
2023/11/01	1	24.35	2	24.38	24.35	-1	34,213	0.00%
2023/10/31	1.2	24.31	3	24.27	24.35	-1.8	35,314	-0.01%
2023/10/30	15.1	24.29	0	0.00	24.35	15.1	36,096	0.04%
2023/10/27	0	0.00	16	24.63	24.60	-16	36,463	-0.04%
2023/10/26	27.1	24.41	0	0.00	24.35	27.1	36,899	0.07%
2023/10/25	0	0.00	2.3	24.65	24.65	-2.3	36,740	-0.01%
2023/10/24	148	24.35	0	0.00	24.45	148	36,657	0.40%	大買/鉅額交易
2023/10/23	56.1	24.30	8	24.53	24.35	48.1	36,617	0.13%
2023/10/20	4.2	24.52	62	24.59	24.65	-57.8	36,642	-0.16%
2023/10/19	26	25.07	58	24.95	24.85	-32	36,495	-0.09%
2023/10/18	0.3	25.04	57	25.05	25.15	-56.7	36,784	-0.15%
2023/10/17	83.2	25.27	0	0.00	25.15	83.2	36,806	0.23%
2023/10/16	7	25.24	85	25.18	25.35	-78	37,220	-0.21%
2023/10/13	3	25.00	63	25.12	25.15	-60	37,555	-0.16%
2023/10/12	37.3	25.08	6.5	25.12	25.20	30.8	38,011	0.08%
2023/10/11	58	24.65	16.1	24.67	24.90	41.9	37,994	0.11%
2023/10/06	3	24.20	0.1	24.20	24.25	2.9	37,359	0.01%
2023/10/05	9	23.87	0	0.00	24.10	9	37,413	0.02%
2023/10/04	11.5	23.79	28	23.75	23.70	-16.5	37,241	-0.04%
2023/10/03	7.4	24.21	0	0.00	24.20	7.4	36,707	0.02%
2023/10/02	11	24.50	2	24.55	24.50	9	36,681	0.02%
2023/09/28	1	24.50	0.1	24.55	24.50	0.9	37,388	0.00%
2023/09/27	9.5	24.34	0	0.00	24.40	9.5	37,331	0.03%
2023/09/26	15	24.47	7	24.50	24.55	8	37,243	0.02%
2023/09/25	9	24.45	5	24.50	24.60	4	37,073	0.01%
2023/09/22	19.2	24.20	0	0.00	24.25	19.2	37,010	0.05%
2023/09/21	19.8	24.39	1.2	24.69	24.35	18.6	36,646	0.05%
2023/09/20	6.3	24.82	26.2	25.02	24.85	-19.9	36,037	-0.06%
2023/09/19	0	24.88	8	24.98	24.95	-8	35,721	-0.02%
2023/09/18	0	0.00	1	24.80	24.95	-1	35,670	0.00%
2023/09/15	13	24.62	0	0.00	24.85	13	35,673	0.04%
2023/09/14	1.2	24.71	123.8	24.88	25.00	-122.6	34,978	-0.35%	大賣/鉅額交易
2023/09/13	1	24.55	4.4	24.50	24.70	-3.4	34,861	-0.01%
2023/09/12	51	24.18	0.3	24.25	24.35	50.8	35,158	0.14%
2023/09/11	22	24.24	3	24.17	24.25	19	35,157	0.05%
2023/09/08	15	23.95	18	24.02	24.05	-3	35,079	-0.01%
2023/09/07	2.2	23.58	0	0.00	23.60	2.2	35,101	0.01%
2023/09/06	12.2	23.66	3	23.75	23.65	9.2	35,328	0.03%
2023/09/05	8	23.90	0.3	24.03	24.00	7.7	35,773	0.02%
2023/09/04	1	23.85	1	23.90	23.95	0	35,972	0.00%
2023/09/01	15.1	23.76	0	0.00	23.80	15.1	36,246	0.04%
2023/08/31	11.1	23.79	0.3	23.90	23.85	10.8	36,367	0.03%
2023/08/30	1	23.90	0	0.00	23.90	1	36,238	0.00%
2023/08/29	4	23.80	0	0.00	24.00	4	36,282	0.01%
2023/08/28	2	23.70	2	23.70	23.80	0	36,345	0.00%
2023/08/25	30.2	23.56	10	23.70	23.50	20.2	37,283	0.05%
2023/08/24	3	23.77	40	23.90	23.85	-37	37,333	-0.10%
2023/08/23	27.1	23.57	0	0.00	23.70	27.1	37,180	0.07%
2023/08/22	29.4	23.56	1	23.75	23.55	28.4	37,194	0.08%
2023/08/21	17.1	23.78	35	23.86	23.85	-17.9	36,888	-0.05%
2023/08/18	22	23.51	1	23.55	23.35	21	36,736	0.06%
2023/08/17	45.7	22.97	17	23.02	23.25	28.7	36,714	0.08%
2023/08/16	41.9	23.30	69	23.28	23.40	-27.1	36,242	-0.07%
2023/08/15	87.4	23.98	21	23.98	23.90	66.4	35,831	0.19%
2023/08/14	33.2	24.31	17	24.06	24.30	16.2	35,662	0.05%
2023/08/11	19.3	24.98	5	25.00	24.90	14.3	35,686	0.04%
2023/08/10	34	24.69	11	24.90	24.90	23	35,825	0.06%
2023/08/09	85.8	24.85	77	24.69	24.80	8.8	35,631	0.02%
2023/08/08	97.2	24.55	0	0.00	24.60	97.2	35,307	0.28%
2023/08/07	71.3	24.65	5	24.65	24.60	66.3	34,790	0.19%
2023/08/04	168	24.74	1	24.60	24.60	167	34,284	0.49%	大買/鉅額交易
2023/08/02	11	26.04	25	26.13	26.15	-14	33,138	-0.04%
2023/08/01	3.1	26.15	1.1	26.25	26.25	2	32,438	0.01%
2023/07/31	0.5	26.45	6	26.51	26.25	-5.5	31,924	-0.02%
2023/07/28	7.1	26.26	1	26.35	26.35	6.1	31,380	0.02%
2023/07/27	11	26.50	7.3	26.60	26.60	3.7	31,388	0.01%
2023/07/24	3	26.07	4	26.15	26.10	-1	31,318	0.00%
2023/07/21	2	26.32	3	26.45	26.45	-1	30,989	0.00%
2023/07/20	0	0.00	5	26.15	26.20	-5	30,342	-0.02%
2023/07/19	0.6	26.13	2	26.18	26.05	-1.4	29,714	0.00%
2023/07/18	7	26.06	63.4	26.19	26.25	-56.4	29,118	-0.19%
2023/07/17	0.5	25.80	266.4	25.93	26.15	-265.9	28,487	-0.93%	大賣/鉅額交易
2023/07/14	1	25.30	10.1	25.31	25.40	-9.1	27,827	-0.03%
2023/07/13	5.5	25.00	2.6	25.12	24.90	2.9	27,228	0.01%
2023/07/12	0.7	24.98	15.1	25.09	25.15	-14.4	27,253	-0.05%
2023/07/11	2	24.85	57	24.86	24.95	-55	27,101	-0.20%
2023/07/07	0	0.00	24	24.26	24.60	-24	27,058	-0.09%
2023/07/06	26.2	24.43	2	24.35	24.50	24.2	27,061	0.09%
2023/07/05	0	0.00	3	25.00	24.95	-3	26,339	-0.01%
2023/07/04	0	0.00	1	24.95	24.85	-1	26,214	0.00%
2023/07/03	0	0.00	13	25.06	25.10	-13	26,297	-0.05%
2023/06/30	1	24.75	2	25.08	24.85	-1	26,497	0.00%
2023/06/29	1	24.95	2	24.85	24.90	-1	26,452	0.00%
2023/06/28	2	24.80	19.1	24.94	25.00	-17.1	26,495	-0.06%
2023/06/27	3	24.92	5	24.65	24.75	-2	26,487	-0.01%
2023/06/26	6	25.03	5.1	25.20	24.95	0.9	26,395	0.00%
2023/06/21	0	0.00	2.2	25.09	25.10	-2.2	26,351	-0.01%
2023/06/20	5.4	24.95	0	0.00	25.05	5.4	26,306	0.02%
2023/06/19	1	24.56	10	24.80	25.05	-9	26,356	-0.03%
2023/06/16	2.2	24.66	20	24.70	24.55	-17.8	26,527	-0.07%
2023/06/15	8	24.64	10	24.70	24.70	-2	26,373	-0.01%
2023/06/14	10.3	24.75	0	0.00	24.75	10.3	27,373	0.04%
2023/06/13	7.3	24.88	2	24.75	24.80	5.3	28,420	0.02%
2023/06/12	34	24.93	0	0.00	24.80	34	28,709	0.12%
2023/06/09	5	24.95	59.3	25.12	25.20	-54.3	29,323	-0.19%
2023/06/08	0	0.00	11	24.60	24.65	-11	28,992	-0.04%
2023/06/07	2	24.50	10	24.56	24.60	-8	29,102	-0.03%
2023/06/06	2.1	24.43	1	24.50	24.45	1.1	29,120	0.00%
2023/06/05	1	24.45	2.5	24.53	24.45	-1.5	29,340	-0.01%
2023/06/02	1	24.35	0	0.00	24.30	1	29,560	0.00%
2023/06/01	0	0.00	6	24.33	24.30	-6	29,602	-0.02%
2023/05/31	7	24.42	1	24.40	24.30	6	29,580	0.02%
2023/05/30	1	24.50	9.1	24.59	24.50	-8.1	28,817	-0.03%
2023/05/29	5.6	24.34	12	24.40	24.40	-6.4	28,781	-0.02%
2023/05/26	15.1	24.05	1	24.20	24.10	14.1	29,081	0.05%
2023/05/25	7.1	24.16	0	0.00	24.10	7.1	28,947	0.02%
2023/05/24	6.1	24.39	2	24.30	24.50	4.1	28,934	0.01%
2023/05/23	5	24.40	2	24.48	24.60	3	28,789	0.01%
2023/05/22	3	24.60	87	24.60	24.55	-84	28,536	-0.29%
2023/05/19	1	24.20	21	24.24	24.40	-20	28,329	-0.07%
2023/05/18	1	23.95	1.5	23.90	24.10	-0.5	28,064	0.00%
2023/05/17	52	23.80	5.5	23.86	23.80	46.5	28,059	0.17%
2023/05/16	6	23.43	8	23.54	23.55	-2	27,711	-0.01%
2023/05/15	0.6	23.16	11	23.20	23.35	-10.4	27,531	-0.04%
2023/05/12	7	23.16	0	0.00	23.10	7	27,525	0.03%
2023/05/11	5.9	23.25	0.5	23.30	23.30	5.4	27,439	0.02%
2023/05/10	18	23.25	15.9	23.27	23.30	2.1	27,382	0.01%
2023/05/09	10	23.25	24	23.21	23.30	-14	27,491	-0.05%
2023/05/08	2	23.15	5	23.35	23.35	-3	27,613	-0.01%
2023/05/05	0	0.00	15	23.02	23.05	-15	27,653	-0.05%
2023/05/04	0	0.00	6	23.04	23.10	-6	28,121	-0.02%
2023/05/03	0	0.00	38	22.86	22.95	-38	28,317	-0.13%
2023/05/02	1.2	22.84	6.5	22.81	22.90	-5.4	28,638	-0.02%
2023/04/28	0	0.00	6	22.54	22.60	-6	29,309	-0.02%
2023/04/27	2.5	22.39	0	0.00	22.40	2.5	29,437	0.01%
2023/04/26	0.1	22.35	8	22.35	22.45	-7.9	29,546	-0.03%
2023/04/25	6	22.41	3	22.48	22.35	3	29,622	0.01%
2023/04/24	0	0.00	16	22.50	22.45	-16	29,609	-0.05%
2023/04/21	17.3	22.24	2.2	22.30	22.30	15.1	29,753	0.05%
2023/04/20	1.1	22.30	0	0.00	22.35	1.1	29,896	0.00%
2023/04/19	0	22.40	3.1	22.45	22.45	-3.1	30,494	-0.01%
2023/04/18	2.1	22.45	1	22.50	22.40	1.1	30,543	0.00%
2023/04/17	10.1	22.40	0	0.00	22.50	10.1	31,004	0.03%
2023/04/14	0	0.00	3.1	22.38	22.50	-3.1	30,952	-0.01%
2023/04/13	1	22.25	19	22.28	22.30	-18	30,912	-0.06%
2023/04/12	1	21.95	10.4	22.00	22.00	-9.4	30,712	-0.03%
2023/04/11	6.3	21.78	0	0.00	21.85	6.3	30,671	0.02%
2023/04/07	7.1	21.67	0.1	21.70	21.70	7	30,451	0.02%
2023/04/06	34.2	21.69	7	21.81	21.70	27.2	30,326	0.09%
2023/03/31	7	21.86	2.6	21.77	21.85	4.4	30,257	0.01%
2023/03/30	5	21.65	3	21.70	21.65	2	30,650	0.01%
2023/03/29	1	21.50	7	21.68	21.70	-6	31,339	-0.02%
2023/03/28	11.7	21.60	0	0.00	21.50	11.7	32,113	0.04%
2023/03/27	3.6	21.43	6	21.54	21.45	-2.4	32,846	-0.01%
2023/03/24	7.1	21.42	0.3	21.55	21.40	6.8	34,098	0.02%
2023/03/23	7	21.28	2.2	21.41	21.55	4.8	34,348	0.01%
2023/03/22	7	21.24	3	21.27	21.35	4	34,662	0.01%
2023/03/21	25.1	20.96	0.9	21.30	21.05	24.2	34,799	0.07%
2023/03/20	19	20.88	5	20.85	21.00	14	34,685	0.04%
2023/03/17	133.8	20.88	4	20.95	20.85	129.8	34,460	0.38%	大買/鉅額交易
2023/03/16	54	21.04	6	21.09	20.90	48	33,537	0.14%
2023/03/15	11.5	21.69	0	0.00	21.55	11.5	33,106	0.03%
2023/03/14	32.4	21.82	0	0.00	21.70	32.4	33,006	0.10%
2023/03/13	7	22.19	33	22.17	22.20	-26	32,321	-0.08%
2023/03/10	19.7	22.30	5	22.31	22.25	14.7	32,225	0.05%
2023/03/09	14	22.67	0	0.00	22.50	14	32,297	0.04%
2023/03/08	6	22.52	5	22.64	22.75	1	33,172	0.00%
2023/03/07	11	22.65	21	22.70	22.65	-10	33,327	-0.03%
2023/03/06	16	22.49	2.6	22.55	22.55	13.4	33,101	0.04%
2023/03/03	0.1	22.50	23	22.54	22.40	-23	33,055	-0.07%
2023/03/02	11	22.45	0	0.00	22.55	11	33,368	0.03%
2023/03/01	0	0.00	1.5	22.70	22.70	-1.5	34,039	0.00%
2023/02/24	37.1	22.82	1	22.95	22.75	36.1	34,090	0.11%
2023/02/23	3.1	22.85	0	0.00	22.85	3.1	34,022	0.01%
2023/02/22	1.1	22.58	32	22.85	22.80	-30.9	34,302	-0.09%
2023/02/21	4	22.74	1	22.75	22.80	3	34,319	0.01%
2023/02/20	20	22.93	1	22.80	22.95	19	34,675	0.05%
2023/02/17	2	22.75	50	22.80	22.75	-48	35,011	-0.14%
2023/02/16	7	22.61	7	22.76	22.70	0	35,347	0.00%
2023/02/15	9	22.61	0	0.00	22.55	9	35,906	0.03%
2023/02/14	35	22.85	2.1	22.97	22.90	32.9	35,542	0.09%
2023/02/13	4	22.54	1.1	22.69	22.75	2.9	35,761	0.01%
2023/02/10	0.2	22.35	0	0.00	22.45	0.2	35,821	0.00%
2023/02/09	10.3	22.40	0	0.00	22.30	10.3	35,978	0.03%
2023/02/08	1	22.35	6.5	22.37	22.40	-5.5	35,999	-0.02%
2023/02/07	73.1	22.44	0	0.00	22.30	73.1	36,182	0.20%
2023/02/06	6.3	22.42	2	22.50	22.35	4.3	36,204	0.01%
2023/02/03	10.2	22.40	1	22.40	22.40	9.2	36,347	0.03%
2023/02/02	8	22.60	7	22.56	22.50	1	36,284	0.00%
2023/02/01	10.1	22.66	0	0.00	22.75	10.1	35,941	0.03%
2023/01/31	8.1	23.03	1	22.90	22.85	7.1	35,988	0.02%
2023/01/30	25	23.15	0	0.00	23.20	25	35,795	0.07%
2023/01/17	2	23.20	2	23.20	23.20	0	35,026	0.00%
2023/01/16	0.2	23.20	1	23.15	23.05	-0.8	35,085	0.00%
2023/01/13	6	22.88	0	0.00	22.80	6	35,071	0.02%
2023/01/12	8.1	22.92	0	0.00	22.90	8.1	35,746	0.02%
2023/01/11	5	23.05	8	23.08	23.10	-3	36,145	-0.01%
2023/01/10	1	22.95	19	23.06	23.15	-18	36,281	-0.05%
2023/01/09	0	0.00	6	22.98	23.15	-6	36,241	-0.02%
2023/01/06	0.1	22.65	2	22.65	22.60	-1.9	36,142	-0.01%
2023/01/05	0	22.55	2	22.55	22.60	-2	36,911	-0.01%
2023/01/04	0	0.00	2	22.33	22.35	-2	36,655	-0.01%
2023/01/03	5	21.85	9	22.14	22.15	-4	37,051	-0.01%
2022/12/30	0	22.20	7	22.21	22.10	-7	37,123	-0.02%
2022/12/29	9.1	21.83	28	21.90	21.90	-18.9	37,390	-0.05%
2022/12/28	2.1	22.15	1	22.10	22.15	1.1	37,930	0.00%
2022/12/27	3	22.30	0	0.00	22.25	3	38,289	0.01%
2022/12/26	0	0.00	5	22.10	22.10	-5	38,927	-0.01%
2022/12/23	10	21.83	1	21.95	21.90	9	40,064	0.02%
2022/12/22	17	21.88	9	21.96	22.15	8	40,898	0.02%
2022/12/21	4.2	21.74	0.2	21.80	21.70	4	41,362	0.01%
2022/12/20	6	22.06	0	0.00	21.90	6	41,361	0.01%
2022/12/19	8	22.05	1	22.05	22.05	7	40,751	0.02%
2022/12/16	10	22.39	1	22.55	22.25	9	40,189	0.02%
2022/12/15	16.1	22.67	5	22.70	22.75	11.1	39,518	0.03%
2022/12/12	0	0.00	1	22.90	22.90	-1	38,858	0.00%
2022/12/09	1.3	22.75	3	22.62	22.70	-1.7	39,501	0.00%
2022/12/08	1	22.85	6	22.60	22.80	-5	39,500	-0.01%
2022/12/07	0	0.00	21	23.10	23.05	-21	39,805	-0.05%
2022/12/06	5	22.50	3.5	22.60	22.40	1.6	39,379	0.00%
2022/12/05	3	22.87	4	22.93	22.75	-1	39,214	0.00%
2022/12/02	4	22.65	10	22.60	22.50	-6	39,140	-0.02%
2022/12/01	17	22.84	17	23.00	22.60	0	39,480	0.00%
2022/11/30	14.1	23.18	32.7	22.90	23.00	-18.6	39,128	-0.05%
2022/11/29	0	0.00	10	22.69	22.85	-10	38,153	-0.03%
2022/11/28	5	22.21	0	0.00	22.20	5	37,723	0.01%
2022/11/25	6	22.47	4	22.46	22.40	2	37,853	0.01%
2022/11/24	409.2	22.39	2	22.40	22.45	407.2	38,158	1.07%	大買/鉅額交易
2022/11/23	0	0.00	19.2	22.37	22.55	-19.2	38,123	-0.05%
2022/11/22	0	0.00	2	21.65	21.65	-2	37,540	-0.01%
2022/11/21	0.1	21.40	10	21.30	21.40	-9.9	37,520	-0.03%
2022/11/18	0.2	21.35	0	21.40	21.40	0.2	37,471	0.00%
2022/11/17	1	21.55	0	0.00	21.65	1	37,576	0.00%
2022/11/16	12	21.97	1	21.70	21.80	11	37,739	0.03%
2022/11/15	2.9	21.73	2	21.85	22.00	0.9	37,538	0.00%
2022/11/11	1.5	21.70	12	21.75	21.85	-10.5	37,305	-0.03%
2022/11/10	0.1	21.20	10	21.10	21.15	-9.9	37,003	-0.03%
2022/11/09	11.3	21.17	5	21.19	21.20	6.3	37,240	0.02%
2022/11/08	11.1	21.52	1	21.45	21.55	10.1	36,802	0.03%
2022/11/07	0	0.00	11	21.28	21.45	-11	36,762	-0.03%
2022/11/03	0.1	20.66	0	0.00	20.55	0.1	37,187	0.00%
2022/11/02	5	20.85	0	0.00	20.85	5	37,302	0.01%
2022/11/01	1	20.60	53	20.94	21.10	-52	37,236	-0.14%
2022/10/31	8	20.58	4	20.56	20.40	4	37,321	0.01%
2022/10/28	2	20.60	6	20.56	20.55	-4	37,268	-0.01%
2022/10/27	1	20.60	19	20.66	20.55	-18	37,391	-0.05%
2022/10/26	0	0.00	6	20.23	20.35	-6	37,477	-0.02%
2022/10/25	7	20.05	0	0.00	20.00	7	37,284	0.02%
2022/10/24	6.2	19.95	0	0.00	19.90	6.2	37,507	0.02%
2022/10/21	1	19.90	1.5	19.95	20.00	-0.5	37,362	0.00%
2022/10/20	18.6	19.56	7.5	19.66	19.70	11.1	37,386	0.03%
2022/10/19	5.6	19.76	0.1	19.95	19.90	5.4	36,856	0.01%
2022/10/18	1	19.95	4.2	20.10	20.10	-3.2	36,666	-0.01%
2022/10/17	2.5	19.84	4	19.76	19.80	-1.5	36,799	0.00%
2022/10/14	35.2	19.86	27	19.87	19.80	8.2	37,156	0.02%
2022/10/13	29.7	19.78	0	0.00	19.65	29.7	37,479	0.08%
2022/10/12	5	20.35	4	20.20	20.25	1	37,051	0.00%
2022/10/11	6	20.12	7	20.09	20.10	-1	37,553	0.00%
2022/10/07	8	20.45	0	0.00	20.45	8	37,778	0.02%
2022/10/06	15	20.55	22	20.68	20.60	-7	38,698	-0.02%
2022/10/05	55	20.59	11	20.59	20.50	44	39,600	0.11%
2022/10/04	14	20.18	0.4	20.25	20.15	13.6	39,489	0.03%
2022/10/03	48.8	19.83	53	19.85	19.70	-4.3	39,279	-0.01%
2022/09/30	64.5	19.89	0	0.00	19.85	64.5	39,035	0.17%
2022/09/29	6.1	20.07	15	20.33	20.05	-8.9	38,420	-0.02%
2022/09/28	32.7	20.24	10	20.20	20.10	22.7	38,398	0.06%
2022/09/27	44.1	20.97	0	0.00	20.75	44.1	37,734	0.12%
2022/09/26	13.6	21.33	8	21.30	21.25	5.6	37,481	0.02%
2022/09/23	27.2	21.73	0	0.00	21.65	27.2	38,139	0.07%
2022/09/22	29.5	21.65	1	21.78	21.60	28.5	38,352	0.07%
2022/09/21	28.1	22.05	0	0.00	22.05	28.1	38,110	0.07%
2022/09/20	5.1	22.18	0	0.00	22.20	5.1	38,087	0.01%
2022/09/19	2	22.13	0	0.00	22.15	2	38,054	0.01%
2022/09/16	26.1	22.23	0	0.00	22.10	26.1	37,980	0.07%
2022/09/15	17	22.29	0	0.00	22.30	17	37,330	0.05%
2022/09/14	35.5	22.43	0	0.00	22.30	35.5	37,527	0.09%
2022/09/13	5.1	22.78	5	22.90	22.75	0.1	37,514	0.00%
2022/09/12	1	22.90	0	23.00	22.90	1	37,684	0.00%
2022/09/08	24	22.85	0	0.00	22.90	24	38,143	0.06%
2022/09/07	21	22.93	10	22.98	22.80	11	38,832	0.03%
2022/09/06	0	0.00	11	23.40	23.40	-11	38,851	-0.03%
2022/09/05	10	23.15	12	23.09	23.25	-2	39,338	-0.01%
2022/09/02	3	22.93	5.1	23.00	22.90	-2.1	39,793	-0.01%
2022/09/01	10	22.94	8	22.99	23.05	2	40,102	0.00%
2022/08/31	12	23.30	1	23.45	23.50	11	40,481	0.03%
2022/08/30	13.1	23.33	5	23.25	23.25	8.1	40,094	0.02%
2022/08/29	10	23.50	44	23.41	23.50	-34	39,792	-0.09%
2022/08/26	5	23.89	0	0.00	23.85	5	39,689	0.01%
2022/08/25	1	23.65	0	0.00	23.75	1	39,795	0.00%
2022/08/24	17.1	23.46	0	0.00	23.45	17.1	39,974	0.04%
2022/08/23	4.2	23.87	1	24.05	23.80	3.2	43,093	0.01%
2022/08/22	2	24.35	5	24.30	24.35	-3	44,016	-0.01%
2022/08/19	1	24.40	18	24.65	24.60	-17	44,991	-0.04%
2022/08/18	2.1	24.57	0.6	24.60	24.45	1.5	45,094	0.00%
2022/08/17	19	24.74	2	24.90	24.90	17	45,265	0.04%
2022/08/16	1	24.55	18	24.54	24.55	-17	45,351	-0.04%
2022/08/15	6	24.32	5	24.16	24.25	1	45,511	0.00%
2022/08/12	0	24.00	0	0.00	24.10	0	45,862	0.00%
2022/08/11	13	23.99	2.7	23.95	24.05	10.3	46,417	0.02%
2022/08/10	6	23.48	2.2	23.65	23.55	3.8	46,625	0.01%
2022/08/09	1	23.45	20	23.45	23.30	-19	46,849	-0.04%
2022/08/08	10	23.10	2	23.00	23.10	8	47,093	0.02%
2022/08/05	10	22.85	26	22.94	23.00	-16	47,952	-0.03%
2022/08/04	2.1	22.23	1	22.15	22.25	1.1	48,357	0.00%
2022/08/03	11.1	22.43	0	0.00	22.30	11.1	48,627	0.02%
2022/08/02	6	22.48	15	22.45	22.45	-9	49,045	-0.02%
2022/08/01	20	22.75	1	22.90	22.95	19	49,276	0.04%
2022/07/29	6.2	22.90	20	23.40	22.95	-13.8	49,904	-0.03%
2022/07/28	1	23.20	1	23.15	23.20	0	50,145	0.00%
2022/07/27	4	22.93	0	0.00	22.95	4	50,004	0.01%
2022/07/26	0	0.00	4	22.84	22.95	-4	50,007	-0.01%
2022/07/25	7.7	22.77	0	0.00	22.70	7.7	50,025	0.02%
2022/07/22	27	22.42	25	22.43	22.75	2	50,265	0.00%
2022/07/21	7.1	22.31	14	22.40	22.65	-6.9	50,606	-0.01%
2022/07/20	22	22.58	8	22.53	22.25	14	50,794	0.03%
2022/07/19	22	22.24	0	0.00	22.20	22	50,687	0.04%
2022/07/18	17	22.27	32.3	22.23	22.30	-15.3	51,013	-0.03%
2022/07/15	58.5	21.84	17.6	22.00	21.80	41	50,644	0.08%
2022/07/14	15.4	22.29	1	22.25	22.25	14.4	50,425	0.03%
2022/07/13	6.3	23.62	20	23.75	23.45	-13.7	49,828	-0.03%
2022/07/12	16	23.07	10	23.20	22.95	6	49,189	0.01%
2022/07/11	6	23.78	0	0.00	23.65	6	49,079	0.01%
2022/07/08	7	24.06	1	24.05	23.85	6	49,584	0.01%
2022/07/07	1	23.51	0	0.00	23.70	1	49,762	0.00%
2022/07/06	16.4	23.63	9	23.83	23.50	7.4	50,021	0.01%
2022/07/05	18	24.43	4.2	24.42	24.30	13.8	49,644	0.03%
2022/07/04	13.6	24.27	16	24.26	24.30	-2.4	49,813	0.00%
2022/07/01	38.1	24.51	23	24.45	24.60	15.1	51,056	0.03%
2022/06/30	7.1	25.23	1	25.65	25.10	6.1	51,643	0.01%
2022/06/29	5	25.56	1	25.55	25.80	4	51,917	0.01%
2022/06/28	2	25.78	0	0.00	25.80	2	52,170	0.00%
2022/06/27	5	26.28	1	26.40	26.20	4	52,607	0.01%
2022/06/24	30	26.20	3.1	26.25	26.30	26.9	52,432	0.05%
2022/06/23	0.1	25.86	5	26.06	26.05	-5	52,483	-0.01%
2022/06/22	62.4	26.18	0	0.00	26.05	62.4	52,405	0.12%
2022/06/21	0	0.00	1	26.00	26.45	-1	52,380	0.00%
2022/06/20	3.1	25.67	22	26.15	25.50	-18.9	52,656	-0.04%
2022/06/17	8	26.10	6	26.08	26.00	2	52,494	0.00%
2022/06/16	37	26.89	72	26.85	26.60	-35	52,312	-0.07%
2022/06/15	161	25.82	224.3	26.21	26.30	-63.3	52,759	-0.12%	大買/大賣/
2022/06/14	20.1	25.93	168	25.90	26.00	-147.9	53,021	-0.28%	大賣/鉅額交易
2022/06/13	32.3	25.40	4	25.40	25.55	28.3	52,770	0.05%
2022/06/10	6	25.46	5	25.75	26.00	1	52,499	0.00%
2022/06/09	213.3	26.15	0	0.00	25.85	213.3	52,248	0.41%	大買/鉅額交易
2022/06/08	1	26.75	1	26.80	26.75	0	51,486	0.00%
2022/06/07	3	26.55	1	26.70	26.55	2	51,853	0.00%
2022/06/06	1	26.70	2	26.80	26.85	-1	52,387	0.00%
2022/06/02	3	26.70	0	0.00	26.60	3	53,198	0.01%
2022/06/01	4.4	26.67	0	0.00	26.55	4.4	54,359	0.01%
2022/05/31	6.1	26.49	0	0.00	27.15	6.1	54,651	0.01%
2022/05/30	156	26.56	154.2	26.75	27.10	1.9	51,544	0.00%	大買/大賣/
2022/05/27	5	26.46	90.7	26.23	26.60	-85.7	50,778	-0.17%
2022/05/26	3	25.37	0	0.00	25.30	3	50,891	0.01%
2022/05/25	6	25.34	4	25.69	25.35	2	51,632	0.00%
2022/05/24	1	25.45	5.9	25.73	25.55	-4.9	52,700	-0.01%
2022/05/23	22.2	25.36	3	25.58	25.45	19.2	52,523	0.04%
2022/05/20	1	25.50	8	25.41	25.45	-7	52,738	-0.01%
2022/05/19	21.1	25.35	10.6	25.49	25.30	10.4	52,434	0.02%
2022/05/18	10	25.75	53.8	25.87	26.10	-43.8	51,969	-0.08%
2022/05/17	14.2	25.48	4	25.65	25.50	10.2	52,002	0.02%
2022/05/16	24.1	25.53	4.1	25.70	25.70	20	52,112	0.04%
2022/05/13	57	25.83	4	25.63	25.80	53	51,999	0.10%
2022/05/12	24.8	26.26	27.7	26.49	26.05	-2.9	51,405	-0.01%
2022/05/11	51.3	27.04	2	27.08	27.10	49.3	51,084	0.10%
2022/05/10	1.1	27.48	16	27.58	27.55	-14.9	51,342	-0.03%
2022/05/09	3.2	27.36	12	27.43	27.30	-8.8	51,224	-0.02%
2022/05/06	9.2	27.50	1	27.40	28.00	8.2	51,525	0.02%
2022/05/05	26.4	28.17	26	28.31	28.05	0.4	52,080	0.00%
2022/05/04	2	28.88	6	28.92	28.90	-4	51,753	-0.01%
2022/05/03	4.1	28.81	3	28.85	28.75	1.1	52,196	0.00%
2022/04/29	0	0.00	30	29.00	29.25	-30	52,517	-0.06%
2022/04/28	38	28.63	3	28.80	29.00	35	52,771	0.07%
2022/04/27	11	29.04	84	29.08	28.90	-73	52,740	-0.14%
2022/04/26	24.9	29.59	10	29.61	29.70	14.9	52,882	0.03%
2022/04/25	13	28.88	6.5	29.20	29.10	6.5	52,663	0.01%
2022/04/22	3.1	29.28	20	28.94	29.45	-16.9	52,476	-0.03%
2022/04/21	6.3	28.76	21	28.80	28.75	-14.8	52,787	-0.03%
2022/04/20	2.6	28.91	20	28.85	29.20	-17.5	54,276	-0.03%
2022/04/19	1.4	28.89	0	0.00	28.95	1.4	54,643	0.00%
2022/04/18	20.3	28.69	22	28.58	28.75	-1.8	55,421	0.00%
2022/04/15	23.2	29.36	47	29.32	29.35	-23.8	55,161	-0.04%
2022/04/14	46.6	29.64	35	29.54	29.45	11.6	55,199	0.02%
2022/04/13	60.3	30.37	2	30.33	30.35	58.3	54,960	0.11%
2022/04/12	0	0.00	7	30.61	30.70	-7	54,588	-0.01%
2022/04/11	32.5	30.66	38	30.65	30.45	-5.5	54,014	-0.01%
2022/04/08	60	30.25	16.1	30.37	30.50	43.9	53,483	0.08%
2022/04/07	97	30.38	157	30.47	30.35	-60	52,910	-0.11%	大賣/
2022/04/06	70.1	29.92	25	30.04	30.15	45.1	51,305	0.09%
2022/04/01	65.5	29.67	97.5	29.31	29.85	-32	49,861	-0.06%
2022/03/31	2	29.30	16.1	29.32	29.40	-14.1	49,092	-0.03%
2022/03/30	7	29.14	10	29.06	29.00	-3	48,418	-0.01%
2022/03/29	3	28.75	1	28.75	28.80	2	47,964	0.00%
2022/03/28	8	28.55	13.2	28.88	29.00	-5.2	48,207	-0.01%
2022/03/25	6	28.91	37	28.91	29.00	-31	48,151	-0.06%
2022/03/24	1	29.00	7.1	29.15	29.15	-6.1	48,056	-0.01%
2022/03/23	7	29.04	44.3	28.98	29.20	-37.3	48,030	-0.08%
2022/03/22	1	28.45	76.1	28.40	28.55	-75.1	47,386	-0.16%
2022/03/21	17	28.29	1	28.50	28.30	16	47,093	0.03%
2022/03/18	95	28.22	37	28.37	28.15	58	46,789	0.12%
2022/03/17	3	27.72	29	27.72	27.60	-26	45,712	-0.06%
2022/03/16	2	26.90	25	26.77	26.95	-23	45,111	-0.05%
2022/03/15	8	26.68	0	0.00	26.60	8	44,878	0.02%
2022/03/14	7	26.89	0	0.00	26.80	7	45,252	0.02%
2022/03/11	18.6	26.56	0	0.00	26.50	18.6	45,719	0.04%
2022/03/10	8	26.73	7.1	26.65	26.80	0.9	45,980	0.00%
2022/03/09	24	25.94	0	0.00	25.75	24	46,095	0.05%
2022/03/08	24.8	25.69	20	25.75	25.60	4.8	45,964	0.01%
2022/03/07	45.1	26.23	10	26.32	26.25	35.1	45,170	0.08%
2022/03/04	32	27.43	0	0.00	27.35	32	44,605	0.07%
2022/03/03	27.1	28.04	40	28.05	27.95	-13	44,184	-0.03%
2022/03/02	0.4	27.85	7	27.81	27.95	-6.6	44,067	-0.01%
2022/03/01	2	27.45	111	27.32	27.75	-109	44,046	-0.25%	大賣/鉅額交易
2022/02/25	35.3	26.89	16	26.90	27.15	19.3	43,248	0.04%
2022/02/24	57.5	27.00	16	26.86	26.90	41.5	42,362	0.10%
2022/02/23	7.9	27.66	1	27.80	27.80	6.9	40,992	0.02%
2022/02/22	24.7	27.76	13	27.85	27.85	11.7	41,082	0.03%
2022/02/21	1	28.10	10	28.10	28.35	-9	40,847	-0.02%
2022/02/18	4.1	28.22	1.4	28.33	28.35	2.7	41,144	0.01%
2022/02/17	129	28.47	29.1	28.56	28.45	99.9	41,111	0.24%	大買/
2022/02/16	69	28.22	36	28.43	28.20	33	40,784	0.08%
2022/02/15	32	28.35	16	28.31	28.15	16	40,242	0.04%
2022/02/14	4.2	28.45	2	28.35	28.65	2.2	39,948	0.01%
2022/02/11	1.1	28.57	3.1	28.77	28.85	-2	39,558	-0.01%
2022/02/10	18	28.54	10	28.63	28.85	8	39,375	0.02%
2022/02/09	15	28.80	38.3	28.84	28.90	-23.3	38,799	-0.06%
2022/02/08	5.3	28.29	24	28.70	28.70	-18.7	38,318	-0.05%
2022/02/07	4	28.38	47.1	28.33	28.50	-43.1	37,643	-0.11%
2022/01/26	0	0.00	18	27.45	27.60	-18	36,413	-0.05%
2022/01/25	9	27.02	5	27.15	27.25	4	36,212	0.01%
2022/01/24	0.5	27.01	9.7	27.14	27.50	-9.2	35,877	-0.03%
2022/01/21	1.1	27.30	23.2	27.24	27.40	-22.1	35,482	-0.06%
2022/01/20	2.1	27.68	8	27.66	27.70	-5.9	34,989	-0.02%
2022/01/19	42	27.96	26	28.00	27.80	16	34,687	0.05%
2022/01/18	15	27.87	63	27.97	27.90	-48	34,083	-0.14%
2022/01/17	13	27.79	5	27.76	27.80	8	33,806	0.02%
2022/01/14	88.2	28.14	41	27.95	27.90	47.2	33,758	0.14%
2022/01/13	105.1	27.92	30.2	28.19	28.45	74.9	33,519	0.22%	大買/
2022/01/12	36	27.50	55	27.55	27.40	-19	32,036	-0.06%
2022/01/11	60	27.05	44.1	27.12	27.40	15.9	31,414	0.05%
2022/01/10	1	26.20	4	26.15	26.40	-3	30,637	-0.01%
2022/01/07	3.3	26.13	19	26.31	26.30	-15.7	30,625	-0.05%
2022/01/06	0.2	26.10	24	26.14	26.20	-23.8	30,273	-0.08%
2022/01/05	2.3	25.86	9	25.97	26.05	-6.7	29,814	-0.02%
2022/01/04	8.2	25.75	1	25.75	25.95	7.2	29,971	0.02%
2022/01/03	14.1	25.87	2	25.95	25.75	12.1	29,966	0.04%
2021/12/30	13	26.07	3.1	26.06	25.95	9.9	30,503	0.03%
2021/12/29	0.1	26.00	33.3	26.01	26.10	-33.2	30,879	-0.11%
2021/12/28	0	25.90	10.2	25.91	25.95	-10.2	31,034	-0.03%
2021/12/27	8.1	25.81	2	25.85	25.80	6.1	31,043	0.02%
2021/12/24	2	25.93	1	25.95	25.85	1	31,571	0.00%
2021/12/23	17	25.82	13	25.89	25.90	4	31,987	0.01%
2021/12/22	10	25.75	15	25.80	25.80	-5	32,059	-0.02%
2021/12/21	23	25.65	3	25.72	25.65	20	32,072	0.06%
2021/12/20	7	25.39	18	25.40	25.35	-11	32,028	-0.03%
2021/12/17	11.1	25.66	66	25.78	25.60	-54.9	32,276	-0.17%
2021/12/16	55.7	25.35	4	25.40	25.50	51.7	32,351	0.16%
2021/12/15	7	25.44	4	25.54	25.35	3	32,803	0.01%
2021/12/14	17	25.39	19	25.54	25.55	-2	33,573	-0.01%
2021/12/13	34.1	25.81	0	0.00	25.85	34.1	34,321	0.10%
2021/12/10	3.2	25.89	4.2	25.93	25.95	-1	34,337	0.00%
2021/12/09	16	25.93	0.1	25.90	25.90	15.9	34,485	0.05%
2021/12/08	4	25.79	88.2	25.85	25.95	-84.2	34,539	-0.24%
2021/12/07	80	25.71	70.8	25.70	26.00	9.2	33,932	0.03%
2021/12/06	21	25.40	67.2	25.25	25.45	-46.2	33,351	-0.14%
2021/12/03	69	25.09	155.5	25.05	25.20	-86.5	33,150	-0.26%	大賣/
2021/12/02	3	24.77	16.3	24.65	25.00	-13.3	32,490	-0.04%
2021/12/01	1	24.20	5.7	24.69	24.85	-4.7	31,937	-0.01%
2021/11/30	36	24.48	11	24.45	24.40	25	31,777	0.08%
2021/11/29	9.1	24.30	3	24.33	24.30	6.1	31,012	0.02%
2021/11/26	2	24.60	20.1	24.67	24.70	-18.1	30,927	-0.06%
2021/11/25	1	24.80	36.2	24.91	24.95	-35.2	31,206	-0.11%
2021/11/24	159.3	24.69	237.3	24.83	24.80	-78	31,106	-0.25%	大買/大賣/
2021/11/23	0	0.00	5	24.45	24.50	-5	31,063	-0.02%
2021/11/22	6	24.35	63.2	24.36	24.40	-57.2	31,119	-0.18%
2021/11/19	47.3	24.34	1	24.40	24.25	46.3	31,263	0.15%
2021/11/18	13	24.62	162.1	24.69	24.75	-149.1	31,198	-0.48%	大賣/鉅額交易
2021/11/17	12	24.24	191.1	24.32	24.45	-179.1	31,080	-0.58%	大賣/鉅額交易
2021/11/16	0	23.95	41.1	24.00	24.05	-41.1	30,878	-0.13%
2021/11/15	13	23.89	120.8	23.96	24.00	-107.8	31,057	-0.35%	大賣/鉅額交易
2021/11/12	57	23.60	2.3	23.65	23.70	54.7	30,892	0.18%
2021/11/11	1	23.45	10	23.55	23.60	-9	31,098	-0.03%
2021/11/10	20	23.48	63	23.53	23.55	-43	32,063	-0.13%
2021/11/09	5	23.45	9	23.50	23.55	-4	33,086	-0.01%
2021/11/08	0	23.35	11	23.40	23.40	-11	33,500	-0.03%
2021/11/05	17.2	23.15	2	23.10	23.20	15.2	33,717	0.05%
2021/11/04	0	23.45	8	23.46	23.25	-8	33,798	-0.02%
2021/11/03	1	23.25	0	0.00	23.35	1	33,795	0.00%
2021/11/02	0	0.00	200	23.18	23.10	-200	34,050	-0.59%	大賣/鉅額交易
2021/11/01	29.2	23.02	115.1	23.05	23.05	-85.9	34,278	-0.25%	大賣/
2021/10/29	51.1	23.20	1	23.15	23.20	50.1	34,215	0.15%
2021/10/28	0	0.00	1	23.35	23.40	-1	34,225	0.00%
2021/10/27	1	23.40	0.2	23.40	23.40	0.8	34,355	0.00%
2021/10/26	54	23.51	15.4	23.59	23.55	38.6	34,437	0.11%
2021/10/25	1	23.60	26.2	23.57	23.55	-25.2	34,263	-0.07%
2021/10/22	17	23.49	102.2	23.46	23.55	-85.2	34,316	-0.25%	大賣/
2021/10/21	0	23.05	193.2	23.29	23.40	-193.2	33,922	-0.57%	大賣/鉅額交易
2021/10/20	4	23.03	2	23.15	23.00	2	33,272	0.01%
2021/10/19	10	23.00	13	23.03	23.00	-3	33,057	-0.01%
2021/10/18	11	23.10	17	23.09	23.05	-6	32,921	-0.02%
2021/10/15	155	22.97	4.2	22.95	23.00	150.8	32,613	0.46%	大買/鉅額交易
2021/10/14	1.1	22.85	0	0.00	22.95	1.1	32,692	0.00%
2021/10/13	1	22.75	2	22.75	22.85	-1	32,941	0.00%
2021/10/12	102	22.60	100.2	22.90	22.90	1.8	33,807	0.01%	大買/
2021/10/08	3.1	22.88	10	22.85	22.90	-6.9	33,738	-0.02%
2021/10/07	0	22.90	117	22.98	22.85	-117	33,870	-0.35%	大賣/鉅額交易
2021/10/06	0	0.00	11	22.58	22.70	-11	33,628	-0.03%
2021/10/05	6	22.34	4	22.34	22.45	2	33,576	0.01%
2021/10/04	3	22.33	2	22.35	22.40	1	33,626	0.00%
2021/10/01	75	22.48	0	0.00	22.50	75	33,881	0.22%
2021/09/30	1	22.90	5	22.85	22.90	-4	33,630	-0.01%
2021/09/29	7	22.55	5	22.76	22.75	2	33,470	0.01%
2021/09/28	2.1	22.89	0	0.00	22.90	2.1	33,327	0.01%
2021/09/27	52.3	22.75	48	22.80	22.75	4.3	33,111	0.01%
2021/09/23	7	22.82	126	22.87	22.95	-119	33,035	-0.36%	大賣/鉅額交易
2021/09/22	185.1	22.56	50	22.40	22.60	135.1	32,828	0.41%	大買/鉅額交易
2021/09/17	50.1	23.20	106	23.32	23.00	-55.9	32,216	-0.17%	大賣/
2021/09/16	219	23.24	231	23.38	23.40	-12	31,654	-0.04%	大買/大賣/
2021/09/15	1	22.95	6	22.99	23.00	-5	30,744	-0.02%
2021/09/14	300	23.00	5.3	23.00	23.00	294.7	30,609	0.96%	大買/鉅額交易
2021/09/13	0	0.00	2	23.00	23.00	-2	30,470	-0.01%
2021/09/10	2	22.75	65	22.95	22.95	-63	30,734	-0.20%
2021/09/09	2	22.65	3	22.83	22.85	-1	31,186	0.00%
2021/09/08	37.1	22.91	10	22.90	22.90	27.1	31,342	0.09%
2021/09/07	0	0.00	1	22.85	22.85	-1	31,339	0.00%
2021/09/06	0.2	22.78	34	22.80	22.85	-33.8	31,468	-0.11%
2021/09/03	3	22.75	12	22.79	22.85	-9	31,466	-0.03%
2021/09/02	23	22.63	20	22.70	22.70	3	31,484	0.01%
2021/09/01	23	22.90	42	22.93	23.00	-19	31,489	-0.06%
2021/08/31	40	22.86	56	22.85	23.00	-16	31,304	-0.05%
2021/08/30	34	22.80	69.1	22.80	22.90	-35.1	30,826	-0.11%
2021/08/27	51	22.70	62.1	22.66	22.75	-11.1	30,851	-0.04%
2021/08/26	57	22.29	62	22.20	22.40	-5	30,525	-0.02%
2021/08/25	52	22.10	4.5	22.27	22.30	47.5	30,608	0.16%
2021/08/24	15	21.71	14	21.90	22.00	1	30,324	0.00%
2021/08/23	13	21.46	4	21.53	21.45	9	30,290	0.03%
2021/08/20	14.5	21.19	2.5	21.15	21.15	12	30,598	0.04%
2021/08/19	32	21.38	7	21.41	21.35	25	31,913	0.08%
2021/08/18	17.1	21.56	20	21.56	21.60	-2.9	31,640	-0.01%
2021/08/17	5	21.40	28	21.48	21.60	-23	32,363	-0.07%
2021/08/16	49.3	21.46	9	21.56	21.40	40.3	32,290	0.12%
2021/08/13	27	22.83	69	22.88	22.80	-42	32,099	-0.13%
2021/08/12	31	22.95	24	23.00	22.90	7	31,613	0.02%
2021/08/11	2	23.03	15	23.00	23.00	-13	31,314	-0.04%
2021/08/10	19	23.03	20	23.03	23.00	-1	31,564	0.00%
2021/08/09	15	22.95	4	23.08	23.10	11	32,212	0.03%
2021/08/06	8	23.09	10.1	23.13	23.10	-2.1	32,486	-0.01%
2021/08/05	21	23.05	9.3	23.10	23.10	11.7	33,171	0.04%
2021/08/04	12	23.05	0	0.00	23.00	12	35,359	0.03%
2021/08/03	17	23.06	0	0.00	23.05	17	36,865	0.05%
2021/08/02	3	22.85	8	23.08	23.10	-5	38,154	-0.01%
2021/07/30	1	22.80	5	22.86	22.85	-4	38,287	-0.01%
2021/07/29	14	22.71	0	0.00	22.80	14	38,669	0.04%
2021/07/28	21	22.68	5	22.80	22.75	16	39,014	0.04%
2021/07/27	0	0.00	1	22.90	22.85	-1	39,561	0.00%
2021/07/26	46.3	22.99	8	22.99	22.90	38.3	40,148	0.10%
2021/07/23	0	0.00	33	22.95	23.00	-33	40,400	-0.08%
2021/07/22	5	22.85	1	22.85	22.85	4	40,669	0.01%
2021/07/21	12.8	22.69	8	22.70	22.70	4.8	41,004	0.01%
2021/07/20	18.3	22.68	32	22.72	22.65	-13.8	41,527	-0.03%
2021/07/19	12.3	22.95	13.2	22.96	23.00	-0.9	41,459	0.00%
2021/07/16	4.5	22.84	27	22.97	23.05	-22.5	41,699	-0.05%
2021/07/15	3	22.70	10.1	22.73	22.75	-7.1	41,161	-0.02%
2021/07/14	1.5	22.66	13	22.62	22.70	-11.5	41,478	-0.03%
2021/07/13	2	22.75	15	22.71	22.70	-13	42,089	-0.03%
2021/07/12	31.5	22.81	16.4	22.85	22.65	15.1	41,905	0.04%
2021/07/09	13.6	22.61	0	0.00	22.70	13.6	41,888	0.03%
2021/07/08	30.9	22.83	2	22.88	22.85	28.9	41,757	0.07%
2021/07/07	6.7	22.53	1.1	22.65	22.65	5.7	41,843	0.01%
2021/07/06	13	22.56	4	22.55	22.60	9	41,746	0.02%
2021/07/05	6	22.48	1	22.55	22.50	5	41,750	0.01%
2021/07/02	16.1	22.41	0	0.00	22.40	16.1	41,755	0.04%
2021/07/01	22.3	22.59	10	22.55	22.55	12.3	41,913	0.03%
2021/06/30	0	0.00	0	22.65	22.70	0	41,894	0.00%
2021/06/29	8	22.50	4	22.60	22.60	4	41,824	0.01%
2021/06/28	52	22.65	0	0.00	22.65	52	42,026	0.12%
2021/06/25	7	22.75	37	22.72	22.75	-30	42,487	-0.07%
2021/06/24	10	22.50	1	22.55	22.55	9	42,451	0.02%
2021/06/23	13	22.40	37	22.56	22.55	-24	42,846	-0.06%
2021/06/22	30	22.25	5	22.40	22.30	25	43,399	0.06%
2021/06/21	14	22.10	0	0.00	22.25	14	43,413	0.03%
2021/06/18	18	22.18	8.2	22.20	22.15	9.8	43,304	0.02%
2021/06/17	9	22.20	5	22.20	22.30	4	42,894	0.01%
2021/06/16	41.1	22.25	7.2	22.22	22.40	33.9	43,429	0.08%
2021/06/15	21	22.39	0	0.00	22.40	21	43,528	0.05%
2021/06/10	10	22.35	18.3	22.36	22.50	-8.3	44,798	-0.02%
2021/06/09	15	22.36	0	0.00	22.45	15	45,733	0.03%
2021/06/08	9	22.48	1.1	22.70	22.55	8	46,197	0.02%
2021/06/07	22	22.40	0	0.00	22.55	22	47,083	0.05%
2021/06/04	16	22.53	18	22.61	22.75	-2	47,616	0.00%
2021/06/03	3	22.90	0	0.00	22.90	3	48,813	0.01%
2021/06/02	33.9	22.81	0	0.00	22.95	33.9	49,204	0.07%
2021/06/01	3	22.98	0	0.00	23.00	3	49,151	0.01%
2021/05/31	0	0.00	3	23.15	23.05	-3	49,478	-0.01%
2021/05/28	8	22.95	155	22.95	23.00	-147	49,540	-0.30%	大賣/鉅額交易
2021/05/27	76	22.69	15	22.46	22.40	61	49,248	0.12%
2021/05/26	3	22.95	34	22.99	23.00	-31	49,174	-0.06%
2021/05/25	7.1	22.92	28	23.09	22.85	-20.9	49,644	-0.04%
2021/05/24	15	22.37	0.4	22.50	22.50	14.6	49,453	0.03%
2021/05/21	1.6	22.58	23	22.91	22.60	-21.4	49,918	-0.04%
2021/05/20	0	0.00	1	22.15	22.30	-1	49,372	0.00%
2021/05/19	14	22.23	23	22.40	22.25	-9	49,423	-0.02%
2021/05/18	3.1	22.42	3.3	22.47	22.50	-0.3	50,016	0.00%
2021/05/17	14	21.33	78	21.27	21.55	-64	50,600	-0.13%
2021/05/14	24	22.14	44.4	22.20	22.00	-20.4	49,939	-0.04%
2021/05/13	69	22.06	7.4	22.00	22.05	61.6	49,359	0.12%
2021/05/12	78	22.44	75	22.52	22.35	3	48,528	0.01%
2021/05/11	103.7	23.70	144	23.60	23.65	-40.3	46,106	-0.09%	大買/大賣/
2021/05/10	124	23.45	212	23.49	23.95	-88	44,550	-0.20%	大買/大賣/
2021/05/07	13	23.12	16	23.04	23.10	-3	43,845	-0.01%
2021/05/06	65	22.87	57	22.99	23.00	8	43,925	0.02%
2021/05/05	51.1	22.53	4.1	22.59	22.50	47	43,415	0.11%
2021/05/04	24.5	22.23	75.4	22.33	22.35	-50.9	43,236	-0.12%
2021/05/03	21.4	22.69	126.5	22.67	22.75	-105.1	42,924	-0.24%	大賣/鉅額交易
2021/04/29	13.7	23.06	10.1	22.95	22.80	3.6	42,522	0.01%
2021/04/28	15	23.15	7	23.19	23.25	8	42,261	0.02%
2021/04/27	15	23.12	30.1	23.14	23.15	-15.1	42,522	-0.04%
2021/04/26	7.9	23.03	22.6	23.02	23.10	-14.7	42,262	-0.03%
2021/04/23	10	22.89	21.2	22.78	22.80	-11.2	41,851	-0.03%
2021/04/22	2.9	22.91	16.3	22.95	22.90	-13.4	41,835	-0.03%
2021/04/21	4	22.81	20	22.83	22.90	-16	41,544	-0.04%
2021/04/20	29.3	22.84	31.7	22.89	22.90	-2.4	41,334	-0.01%
2021/04/19	0	0.00	16	22.58	22.80	-16	40,921	-0.04%
2021/04/16	0.1	22.15	1.1	22.24	22.25	-1	40,432	0.00%
2021/04/15	14	22.17	19	22.19	22.25	-5	41,015	-0.01%
2021/04/14	9	21.99	5	22.05	22.10	4	41,089	0.01%
2021/04/13	13	22.02	79	22.10	22.10	-66	41,035	-0.16%
2021/04/12	28.1	21.71	1	21.80	21.90	27.1	40,770	0.07%
2021/04/09	71.2	21.59	15	21.58	21.60	56.2	40,814	0.14%
2021/04/08	15	21.82	0.1	21.90	21.80	14.9	40,811	0.04%
2021/04/07	0	0.00	33.7	22.00	22.00	-33.7	41,304	-0.08%
2021/04/06	1	21.90	31.2	21.85	21.95	-30.2	41,296	-0.07%
2021/04/01	21	21.80	6.1	21.95	21.85	15	41,300	0.04%
2021/03/31	8.9	21.93	9.9	22.02	22.10	-0.9	41,073	0.00%
2021/03/30	5.5	21.95	26	21.99	22.00	-20.5	40,744	-0.05%
2021/03/29	4.5	21.91	2	21.98	22.00	2.5	40,197	0.01%
2021/03/26	0	0.00	73	21.81	21.90	-73	39,885	-0.18%
2021/03/25	0	0.00	13.1	21.75	21.80	-13.1	39,408	-0.03%
2021/03/24	0	0.00	13	21.50	21.50	-13	38,917	-0.03%
2021/03/23	5	21.45	8	21.46	21.40	-3	38,863	-0.01%
2021/03/22	1	21.15	5	21.38	21.35	-4	38,694	-0.01%
2021/03/19	9	21.34	0.8	21.30	21.30	8.2	38,735	0.02%
2021/03/18	10	21.54	44	21.55	21.55	-34	38,061	-0.09%
2021/03/17	4.1	21.59	24	21.70	21.60	-19.9	38,085	-0.05%
2021/03/16	11.1	21.69	10	21.73	21.80	1.1	37,645	0.00%
2021/03/15	4	21.64	18	21.68	21.75	-14	37,129	-0.04%
2021/03/12	7	21.16	15	21.26	21.35	-8	36,563	-0.02%
2021/03/11	6	21.25	17.5	21.37	21.10	-11.5	36,121	-0.03%
2021/03/10	15	21.10	10.1	21.18	21.20	4.9	35,463	0.01%
2021/03/09	4	20.96	48.5	21.02	21.10	-44.5	34,914	-0.13%
2021/03/08	2	20.60	17	20.57	20.60	-15	33,545	-0.04%
2021/03/05	2.1	20.30	9	20.34	20.30	-6.9	33,395	-0.02%
2021/03/04	1	20.35	5.3	20.28	20.35	-4.3	34,399	-0.01%
2021/03/03	0	0.00	5	20.45	20.40	-5	34,249	-0.01%
2021/03/02	5.3	20.26	0	0.00	20.20	5.3	33,925	0.02%
2021/02/26	50.5	20.24	11	20.62	20.00	39.5	33,617	0.12%
2021/02/25	12	20.74	107.7	20.80	20.90	-95.7	32,253	-0.30%	大賣/
2021/02/24	23	20.89	152.6	20.80	20.75	-129.6	31,830	-0.41%	大賣/鉅額交易
2021/02/23	1	20.65	55	20.49	20.70	-54	31,373	-0.17%
2021/02/22	16	20.30	92.1	20.30	20.40	-76.1	30,959	-0.25%
2021/02/19	4	20.13	12	20.15	20.20	-8	31,135	-0.03%
2021/02/18	11	19.97	61	20.00	20.00	-50	31,137	-0.16%
2021/02/17	5	19.83	82.2	19.85	19.90	-77.2	30,944	-0.25%
2021/02/05	0	0.00	4	19.39	19.40	-4	30,141	-0.01%
2021/02/04	1.2	19.25	0.3	19.30	19.20	0.9	30,549	0.00%
2021/02/03	2	19.20	11	19.27	19.25	-9	32,051	-0.03%
2021/02/02	13	19.27	3	19.25	19.25	10	33,079	0.03%
2021/02/01	0	0.00	20	19.14	19.15	-20	33,410	-0.06%
2021/01/29	15.6	19.02	0	0.00	19.00	15.6	33,638	0.05%
2021/01/28	16	19.23	10	19.30	19.20	6	32,977	0.02%
2021/01/27	1	19.40	2	19.48	19.40	-1	32,563	0.00%
2021/01/26	22	19.39	0	0.00	19.30	22	32,430	0.07%
2021/01/25	2	19.45	32	19.46	19.60	-30	32,270	-0.09%
2021/01/22	1	19.20	0	0.00	19.20	1	32,136	0.00%
2021/01/21	4.1	19.29	10	19.40	19.25	-5.9	32,122	-0.02%
2021/01/20	35.5	19.34	1	19.45	19.20	34.5	32,124	0.11%
2021/01/19	2	19.68	7	19.65	19.65	-5	31,687	-0.02%
2021/01/18	5	19.60	3	19.65	19.70	2	31,544	0.01%
2021/01/15	4	19.76	70	19.85	19.70	-66	31,287	-0.21%
2021/01/14	0	0.00	49	19.85	19.85	-49	31,330	-0.16%
2021/01/13	8	19.81	12.6	19.77	19.85	-4.6	31,188	-0.01%
2021/01/12	13	19.79	64	19.80	19.70	-51	31,252	-0.16%
2021/01/11	9	19.92	70	19.92	19.95	-61	31,210	-0.20%
2021/01/08	2	19.85	60.2	19.88	20.00	-58.2	31,051	-0.19%
2021/01/07	55	19.75	18	19.75	19.80	37	30,622	0.12%
2021/01/06	16	19.53	0	0.00	19.55	16	30,449	0.05%
2021/01/05	6	19.58	32	19.55	19.60	-26	30,558	-0.09%
2021/01/04	39	19.57	0	0.00	19.55	39	30,587	0.13%
2020/12/31	11	19.60	25	19.65	19.70	-14	30,360	-0.05%
2020/12/30	0.7	19.45	36	19.63	19.75	-35.3	30,292	-0.12%
2020/12/29	3	19.27	5	19.29	19.25	-2	29,755	-0.01%
2020/12/28	39	19.23	0	0.00	19.20	39	29,784	0.13%
2020/12/25	51	19.25	21	19.25	19.30	30	29,938	0.10%
2020/12/24	18	19.21	5.3	19.25	19.25	12.7	30,275	0.04%
2020/12/23	0	19.30	2	19.20	19.20	-2	30,566	-0.01%
2020/12/22	12	19.36	21.7	19.35	19.30	-9.7	31,699	-0.03%
2020/12/21	0	0.00	1	19.40	19.40	-1	32,751	0.00%
2020/12/18	23.9	19.35	0	0.00	19.30	23.9	33,394	0.07%
2020/12/16	0	0.00	3	19.48	19.55	-3	33,934	-0.01%
2020/12/15	23	19.29	1	19.25	19.30	22	34,296	0.06%
2020/12/14	45	19.43	4	19.48	19.40	41	34,281	0.12%
2020/12/11	9	19.44	29	19.42	19.55	-20	34,187	-0.06%
2020/12/10	37	19.22	22	19.25	19.30	15	33,886	0.04%
2020/12/09	2.2	19.25	51	19.22	19.20	-48.8	33,802	-0.14%
2020/12/08	43	19.21	33	19.26	19.35	10	33,789	0.03%
2020/12/07	0	0.00	1	19.50	19.55	-1	33,476	0.00%
2020/12/04	2	19.48	2.8	19.55	19.60	-0.8	33,511	0.00%
2020/12/03	21	19.40	10	19.50	19.50	11	33,453	0.03%
2020/12/02	30	19.35	6	19.38	19.50	24	33,587	0.07%
2020/12/01	38.8	19.30	0	0.00	19.40	38.8	33,717	0.12%
2020/11/30	44	19.63	0	0.00	19.15	44	33,781	0.13%
2020/11/27	20	19.60	5	19.75	19.75	15	33,163	0.05%
2020/11/26	16.1	19.65	4	19.60	19.70	12.1	33,399	0.04%
2020/11/25	25	19.70	17.3	19.68	19.70	7.7	33,775	0.02%
2020/11/24	28.7	19.55	1	19.60	19.55	27.7	33,792	0.08%
2020/11/23	31	19.60	0	0.00	19.65	31	33,947	0.09%
2020/11/20	8	19.54	8	19.55	19.55	0	33,918	0.00%
2020/11/19	4	19.79	14	19.70	19.60	-10	33,983	-0.03%
2020/11/18	6	19.91	10	19.99	20.00	-4	33,763	-0.01%
2020/11/17	12.1	19.80	187	19.84	19.90	-174.9	33,440	-0.52%	大賣/鉅額交易
2020/11/16	1	19.70	15	19.78	19.85	-14	33,694	-0.04%
2020/11/13	2.1	19.48	32	19.60	19.60	-29.9	33,186	-0.09%
2020/11/12	3	19.65	42.2	19.62	19.60	-39.2	33,088	-0.12%
2020/11/11	56.3	19.64	167	19.61	19.80	-110.8	32,671	-0.34%	大賣/鉅額交易
2020/11/10	65	18.94	27	19.01	19.10	38	31,294	0.12%
2020/11/09	47	18.74	7	18.80	18.65	40	30,155	0.13%
2020/11/06	14	18.58	6	18.45	18.65	8	29,811	0.03%
2020/11/05	3	18.28	4	18.31	18.30	-1	29,735	0.00%
2020/11/04	0	0.00	50	18.25	18.20	-50	29,954	-0.17%
2020/11/02	20	18.05	50	18.05	18.15	-30	30,207	-0.10%
2020/10/30	27	18.03	50	18.05	18.05	-23	30,224	-0.08%
2020/10/29	7	17.99	0	0.00	17.95	7	29,932	0.02%
2020/10/28	3	18.07	4	18.10	18.15	-1	29,950	0.00%
2020/10/27	7.7	18.23	60.1	18.30	18.15	-52.4	30,132	-0.17%
2020/10/26	39	18.26	54	18.26	18.35	-15	30,153	-0.05%
2020/10/23	6	18.21	2	18.15	18.25	4	30,252	0.01%
2020/10/22	0	0.00	2	18.15	18.25	-2	30,656	-0.01%
2020/10/21	51.2	18.05	31	18.05	18.00	20.2	30,911	0.07%
2020/10/20	2	17.98	20	18.05	18.00	-18	31,106	-0.06%
2020/10/19	2	18.03	21	18.05	18.00	-19	31,061	-0.06%
2020/10/16	20.1	18.07	0	0.00	17.90	20.1	31,649	0.06%
2020/10/15	6	17.98	0	0.00	17.95	6	31,935	0.02%
2020/10/14	7	18.01	2	18.10	18.10	5	31,724	0.02%
2020/10/13	34	18.04	0	0.00	18.05	34	31,850	0.11%
2020/10/12	27	18.11	0	0.00	18.15	27	32,076	0.08%
2020/10/08	0	0.00	10	18.30	18.35	-10	32,502	-0.03%
2020/10/07	36.1	18.30	5	18.30	18.25	31.1	33,018	0.09%
2020/10/06	21	18.30	5	18.35	18.45	16	33,938	0.05%
2020/10/05	49	18.17	2	18.50	18.15	47	35,125	0.13%
2020/09/30	5	18.30	1	18.35	18.40	4	35,708	0.01%
2020/09/29	10	18.20	57	18.23	18.30	-47	35,989	-0.13%
2020/09/28	8	17.89	1	18.00	18.05	7	36,307	0.02%
2020/09/25	81	17.62	18	17.75	17.60	63	36,580	0.17%
2020/09/24	84.1	17.73	5	17.66	17.60	79.1	35,900	0.22%
2020/09/23	93	18.08	8	18.06	18.00	85	35,340	0.24%
2020/09/22	98	18.30	11	18.40	18.20	87	34,880	0.25%
2020/09/21	60	18.57	0	0.00	18.50	60	34,369	0.17%
2020/09/18	22.1	18.67	1	18.70	18.60	21.1	34,323	0.06%
2020/09/17	43	18.77	0	0.00	18.70	43	34,037	0.13%
2020/09/16	13	18.85	0	0.00	18.85	13	33,942	0.04%
2020/09/15	13.5	18.76	0.2	18.95	18.90	13.3	33,992	0.04%
2020/09/14	15	18.76	0	0.00	18.80	15	34,829	0.04%
2020/09/11	39.4	18.76	12	18.75	18.85	27.4	34,980	0.08%
2020/09/10	24	18.80	0	0.00	18.90	24	35,114	0.07%
2020/09/09	14	18.76	12	18.79	18.80	2	35,318	0.01%
2020/09/08	21	18.85	2	18.90	18.90	19	35,508	0.05%
2020/09/07	26	18.88	11	18.80	18.85	15	35,874	0.04%
2020/09/04	67	18.77	0	0.00	18.80	67	36,107	0.19%
2020/09/03	3	18.85	15	18.81	18.85	-12	35,911	-0.03%
2020/09/02	99	18.76	2	18.80	18.70	97	35,754	0.27%
2020/09/01	16	18.90	4	18.89	18.90	12	35,252	0.03%
2020/08/31	5	18.99	0	0.00	18.95	5	34,963	0.01%
2020/08/28	3	19.00	1	19.05	19.00	2	34,821	0.01%
2020/08/27	29	19.02	0	0.00	19.00	29	35,174	0.08%
2020/08/26	2	19.05	10	19.10	19.20	-8	35,208	-0.02%
2020/08/25	4	19.10	0	0.00	19.10	4	35,375	0.01%
2020/08/24	8	19.06	12.8	19.14	19.05	-4.8	37,240	-0.01%
2020/08/21	18	19.09	11.3	19.08	19.20	6.7	37,597	0.02%
2020/08/20	61	19.11	1.1	19.15	19.00	59.9	37,561	0.16%
2020/08/19	4	19.40	7.9	19.49	19.40	-3.9	36,998	-0.01%
2020/08/18	9.5	19.42	3	19.45	19.40	6.5	36,721	0.02%
2020/08/17	6	19.45	9	19.48	19.50	-3	36,793	-0.01%
2020/08/14	7	19.37	10.1	19.35	19.35	-3.1	36,930	-0.01%
2020/08/13	3	19.45	0	0.00	19.50	3	37,035	0.01%
2020/08/12	6	19.42	6	19.40	19.40	0	37,303	0.00%
2020/08/11	49	19.45	3	19.45	19.40	46	37,427	0.12%
2020/08/10	8.1	19.43	1	19.40	19.40	7.1	37,497	0.02%
2020/08/07	13	19.39	1	19.40	19.35	12	37,567	0.03%
2020/08/06	9	19.39	0	0.00	19.40	9	37,582	0.02%
2020/08/05	8	19.34	1.3	19.33	19.30	6.7	38,122	0.02%
2020/08/04	2	19.38	1	19.35	19.35	1	38,283	0.00%
2020/08/03	15	19.32	1	19.30	19.30	14	38,321	0.04%
2020/07/31	6	19.44	0	0.00	19.40	6	38,313	0.02%
2020/07/30	7	19.49	15	19.58	19.65	-8	38,215	-0.02%
2020/07/29	13	19.56	0	0.00	19.50	13	38,150	0.03%
2020/07/28	27	19.32	4	19.30	19.35	23	38,620	0.06%
2020/07/27	29	19.40	20	19.60	19.35	9	39,135	0.02%
2020/07/24	56.6	19.61	12	19.65	19.50	44.6	39,242	0.11%
2020/07/23	23	19.68	10	19.70	19.75	13	39,366	0.03%
2020/07/22	21	19.73	4.6	19.72	19.80	16.4	39,850	0.04%
2020/07/21	24	19.84	4.8	19.90	19.80	19.2	39,576	0.05%
2020/07/20	5	19.89	2.8	19.93	19.85	2.2	39,607	0.01%
2020/07/17	10	19.84	0	0.00	19.90	10	40,237	0.02%
2020/07/16	28	19.85	35	19.85	19.85	-7	40,922	-0.02%
2020/07/15	23	19.89	2.5	19.91	19.90	20.5	40,646	0.05%
2020/07/14	19	19.98	10	20.00	19.95	9	40,486	0.02%
2020/07/13	46	20.07	18.7	20.04	20.10	27.3	40,670	0.07%
2020/07/10	33	20.99	20	21.00	20.90	13	40,629	0.03%
2020/07/09	6	21.18	1	21.15	21.15	5	40,292	0.01%
2020/07/08	12	21.14	2	21.15	21.15	10	40,156	0.02%
2020/07/07	40	20.96	8	21.12	21.20	32	40,241	0.08%
2020/07/06	14	21.01	19	20.95	21.05	-5	40,072	-0.01%
2020/07/03	0	0.00	21.2	20.68	20.80	-21.2	39,932	-0.05%
2020/07/02	13	20.49	4	20.60	20.50	9	39,906	0.02%
2020/07/01	6	20.49	66	20.50	20.50	-60	40,075	-0.15%
2020/06/30	6	20.33	2	20.40	20.35	4	40,199	0.01%
2020/06/29	65	20.10	14.8	20.19	20.25	50.2	40,755	0.12%
2020/06/24	1	20.25	0	0.00	20.25	1	41,200	0.00%
2020/06/23	2	20.30	1	20.30	20.40	1	41,993	0.00%
2020/06/22	5	20.15	79	20.24	20.30	-74	42,669	-0.17%
2020/06/19	55	20.12	20	20.30	20.10	35	43,720	0.08%
2020/06/18	16	20.34	50	20.40	20.30	-34	43,953	-0.08%
2020/06/17	5	20.50	0	0.00	20.55	5	45,257	0.01%
2020/06/16	20	20.35	1	20.30	20.35	19	46,903	0.04%
2020/06/15	20	20.21	2	20.20	20.10	18	48,350	0.04%
2020/06/12	26	20.19	43	20.17	20.20	-17	49,216	-0.03%
2020/06/11	4	20.76	54	20.87	20.65	-50	50,336	-0.10%
2020/06/10	20	20.95	7	21.02	21.10	13	51,195	0.03%
2020/06/09	7	21.00	53	20.92	21.05	-46	53,643	-0.09%
2020/06/08	11	20.90	3	20.95	21.00	8	54,674	0.01%
2020/06/05	23	20.78	0	0.00	20.80	23	55,643	0.04%
2020/06/04	52	20.70	0	0.00	20.65	52	56,543	0.09%
2020/06/03	60.2	20.70	80	20.73	20.75	-19.9	57,457	-0.03%
2020/06/02	102	20.12	31	20.14	20.30	71	57,439	0.12%	大買/
2020/06/01	50	19.95	106	20.15	20.05	-56	57,450	-0.10%	大賣/
2020/05/29	43	19.69	30	19.80	19.95	13	57,494	0.02%
2020/05/28	43	20.05	60	19.85	19.85	-17	55,907	-0.03%
2020/05/27	55	20.00	2	20.00	20.10	53	56,210	0.09%
2020/05/26	2	19.90	21	19.95	19.95	-19	56,541	-0.03%
2020/05/25	60	19.61	50	19.75	19.75	10	56,691	0.02%
2020/05/22	14	19.59	5	19.70	19.55	9	56,938	0.02%
2020/05/21	8.7	19.82	50	19.85	19.80	-41.3	56,923	-0.07%
2020/05/20	6	19.77	0	0.00	19.85	6	56,828	0.01%
2020/05/19	0	0.00	30	19.80	19.85	-30	57,037	-0.05%
2020/05/18	6	19.51	0	0.00	19.50	6	57,028	0.01%
2020/05/15	2	19.65	1	19.65	19.60	1	57,006	0.00%
2020/05/14	25	19.55	50	19.55	19.55	-25	57,148	-0.04%
2020/05/13	7	19.56	0	0.00	19.80	7	56,821	0.01%
2020/05/12	59	19.69	0	0.00	19.65	59	56,806	0.10%
2020/05/11	3	20.10	31	19.96	20.00	-28	56,510	-0.05%
2020/05/08	6	19.85	1	19.85	19.80	5	56,336	0.01%
2020/05/07	0	0.00	2	19.73	19.70	-2	56,494	0.00%
2020/05/06	54	19.45	50	19.55	19.55	4	56,584	0.01%
2020/05/05	52	19.65	0	0.00	19.65	52	56,507	0.09%
2020/05/04	13	19.52	11	19.47	19.50	2	56,571	0.00%
2020/04/30	11	20.10	78	20.21	20.00	-67	56,460	-0.12%
2020/04/29	20	19.61	4	19.81	19.70	16	56,001	0.03%
2020/04/28	0	0.00	13	19.22	19.50	-13	56,031	-0.02%
2020/04/27	29	18.94	106	18.90	19.05	-77	57,103	-0.13%	大賣/
2020/04/24	15	18.57	14	18.62	18.60	1	56,791	0.00%
2020/04/23	73	18.56	0	0.00	18.55	73	56,445	0.13%
2020/04/22	34	18.44	11	18.30	18.50	23	56,084	0.04%
2020/04/21	89	18.90	191	18.85	18.70	-102	55,653	-0.18%	大賣/鉅額交易
2020/04/20	11	19.42	15	19.53	19.30	-4	54,957	-0.01%
2020/04/17	14	19.61	52	19.79	19.60	-38	54,808	-0.07%
2020/04/16	214	19.54	0	0.00	19.50	214	54,484	0.39%	大買/鉅額交易
2020/04/15	66	19.98	4	20.03	19.90	62	53,928	0.11%
2020/04/14	7	19.45	24	19.53	19.65	-17	53,168	-0.03%
2020/04/13	9	18.80	3	18.97	18.80	6	52,397	0.01%
2020/04/10	80	18.45	92	18.53	18.65	-12	51,908	-0.02%
2020/04/09	64	18.03	0	0.00	18.05	64	51,292	0.12%
2020/04/08	12	17.96	3	18.03	17.95	9	50,814	0.02%
2020/04/07	0	0.00	26	17.97	17.90	-26	50,406	-0.05%
2020/04/06	29	17.56	8	17.76	17.85	21	50,107	0.04%
2020/04/01	0	0.00	1	17.80	17.75	-1	49,449	0.00%
2020/03/31	8	17.91	102	17.80	17.90	-94	49,090	-0.19%	大賣/
2020/03/30	37	17.66	28	17.77	17.90	9	48,326	0.02%
2020/03/27	118	17.76	122	17.89	17.90	-4	47,734	-0.01%	大買/大賣/
2020/03/26	14	17.21	5	17.34	17.30	9	46,872	0.02%
2020/03/25	69	17.48	43	17.57	17.50	26	46,742	0.06%
2020/03/24	68	16.81	13	16.80	16.60	55	45,846	0.12%
2020/03/23	179	16.29	37	16.27	16.15	142	45,074	0.32%	大買/鉅額交易
2020/03/20	73	17.11	537	17.05	17.10	-464	43,907	-1.06%	大賣/鉅額交易
2020/03/19	61	16.77	23	16.75	16.30	38	42,276	0.09%
2020/03/18	79.6	18.05	40	18.01	17.95	39.6	41,243	0.10%
2020/03/17	25	18.47	16	18.42	18.35	9	40,340	0.02%
2020/03/16	108	19.10	10	19.35	19.05	98	38,936	0.25%	大買/
2020/03/13	106	18.92	37	18.92	19.65	69	37,786	0.18%	大買/
2020/03/12	40	20.60	108	20.81	20.50	-68	35,232	-0.19%	大賣/
2020/03/11	47.7	21.38	0	0.00	21.35	47.7	34,135	0.14%
2020/03/10	35	21.57	23	21.53	21.55	12	33,181	0.04%
2020/03/09	344	21.97	15	21.89	21.80	329	32,323	1.02%	大買/鉅額交易
2020/03/06	139	22.37	0	0.00	22.40	139	31,317	0.44%	大買/鉅額交易
2020/03/05	91	22.65	68	22.83	22.85	23	31,030	0.07%
2020/03/04	1	22.40	21	22.55	22.55	-20	30,859	-0.06%
2020/03/03	56	22.40	55.2	22.64	22.55	0.8	30,623	0.00%
2020/03/02	32	22.30	0	0.00	22.25	32	30,120	0.11%
2020/02/27	0	0.00	59	22.73	22.70	-59	30,315	-0.19%
2020/02/26	56	22.60	51	22.75	22.80	5	29,971	0.02%
2020/02/25	5	22.73	3	22.77	22.80	2	29,697	0.01%
2020/02/24	20	22.85	195	22.95	22.85	-175	29,878	-0.59%	大賣/鉅額交易
2020/02/21	28	23.16	21.8	23.20	23.20	6.3	29,917	0.02%
2020/02/20	18	23.33	16	23.40	23.45	2	29,837	0.01%
2020/02/19	21	23.20	1	23.15	23.30	20	29,646	0.07%
2020/02/18	0	0.00	16	23.04	23.10	-16	29,619	-0.05%
2020/02/17	3.5	22.76	6.2	22.87	22.95	-2.7	29,671	-0.01%
2020/02/14	20	22.80	27	22.80	22.80	-7	30,157	-0.02%
2020/02/13	0	0.00	2	22.80	22.80	-2	30,859	-0.01%
2020/02/12	250	22.65	1	22.75	22.65	249	31,125	0.80%	大買/鉅額交易
2020/02/11	1	22.55	0	0.00	22.55	1	31,005	0.00%
2020/02/10	100	22.40	10	22.40	22.50	90	31,077	0.29%
2020/02/07	0	0.00	12	22.45	22.50	-12	31,568	-0.04%
2020/02/06	42	22.40	21	22.40	22.50	21	31,453	0.07%
2020/02/05	3	22.25	12	22.39	22.40	-9	31,694	-0.03%
2020/02/04	0	0.00	74.1	21.93	22.30	-74.1	31,443	-0.24%
2020/02/03	5	21.76	39.2	21.72	21.95	-34.2	31,371	-0.11%
2020/01/31	39	22.03	0	0.00	22.05	39	31,208	0.12%
2020/01/30	49	22.15	81	22.31	22.00	-32	30,750	-0.10%
2020/01/20	0	0.00	40	22.75	22.90	-40	29,385	-0.14%
2020/01/17	35	22.53	1	22.55	22.60	34	29,165	0.12%
2020/01/16	23	22.51	0.8	22.60	22.60	22.2	29,356	0.08%
2020/01/15	2	22.70	0	0.00	22.70	2	29,348	0.01%
2020/01/14	2	22.45	81.6	22.60	22.60	-79.6	29,269	-0.27%
2020/01/13	10	22.30	24	22.37	22.50	-14	28,942	-0.05%
2020/01/10	49	22.34	0	0.00	22.25	49	29,085	0.17%
2020/01/09	2	22.25	12.7	22.23	22.30	-10.7	29,229	-0.04%
2020/01/08	27.2	22.16	20	22.25	22.25	7.2	29,318	0.02%
2020/01/07	5	22.30	3	22.35	22.35	2	29,051	0.01%
2020/01/06	0	0.00	1	22.35	22.25	-1	29,172	0.00%
2020/01/03	21	22.35	2	22.38	22.45	19	28,991	0.07%
2020/01/02	1	22.30	2	22.30	22.35	-1	29,062	0.00%
2019/12/31	22	22.30	0	0.00	22.40	22	29,038	0.08%
2019/12/30	2	22.40	2	22.48	22.50	0	28,926	0.00%
2019/12/27	0	0.00	10	22.46	22.50	-10	28,856	-0.03%
2019/12/25	0	0.00	1.1	22.49	22.45	-1.1	29,121	0.00%
2019/12/24	0	0.00	10	22.45	22.45	-10	29,229	-0.03%
2019/12/23	2.5	22.44	6	22.50	22.50	-3.5	29,234	-0.01%
2019/12/20	1.2	22.39	0	0.00	22.40	1.2	29,485	0.00%
2019/12/18	0	0.00	1	22.40	22.50	-1	29,240	0.00%
2019/12/17	0	0.00	2.4	22.38	22.40	-2.4	29,345	-0.01%
2019/12/16	20	22.25	11	22.44	22.30	9	29,100	0.03%
2019/12/13	22	22.40	36	22.49	22.50	-14	29,132	-0.05%
2019/12/12	0.4	22.10	85.6	22.20	22.15	-85.3	28,495	-0.30%
2019/12/11	2	22.03	9	22.01	22.10	-7	28,282	-0.02%
2019/12/10	0	0.00	1	21.95	21.95	-1	28,209	0.00%
2019/12/05	21	21.79	2	21.90	21.70	19	28,490	0.07%
2019/12/04	1	21.70	1	21.85	21.85	0	28,342	0.00%
2019/12/03	6	21.70	0	0.00	21.75	6	28,292	0.02%
2019/12/02	3	21.73	6	21.83	21.85	-3	28,151	-0.01%
2019/11/29	59	21.98	0	0.00	21.85	59	28,072	0.21%
2019/11/28	24	22.00	0	0.00	21.95	24	27,767	0.09%
2019/11/27	6	22.11	2	22.18	22.25	4	27,753	0.01%
2019/11/26	7.2	22.24	2	22.20	22.10	5.2	27,682	0.02%
2019/11/25	3	21.95	2	22.00	21.90	1	26,609	0.00%
2019/11/22	0	0.00	178	22.00	22.00	-178	26,937	-0.66%	大賣/鉅額交易
2019/11/21	4	22.00	1	22.00	22.00	3	26,777	0.01%
2019/11/20	5	22.20	10	22.15	22.15	-5	26,305	-0.02%
2019/11/19	15	22.15	28	22.25	22.25	-13	26,043	-0.05%
2019/11/18	0.5	22.15	3	22.25	22.25	-2.5	26,049	-0.01%
2019/11/15	7	22.14	45	22.14	22.15	-38	25,962	-0.15%
2019/11/14	6	22.13	22	22.20	22.15	-16	25,865	-0.06%
2019/11/13	1	22.20	112.1	22.19	22.25	-111.1	25,955	-0.43%	大賣/鉅額交易
2019/11/12	15	21.85	17	21.85	21.90	-2	25,256	-0.01%
2019/11/11	30	21.55	1	21.65	21.60	29	24,622	0.12%
2019/11/08	0	0.00	27	21.77	21.85	-27	24,477	-0.11%
2019/11/07	3	21.67	2	21.73	21.70	1	24,669	0.00%
2019/11/06	3	21.72	15	21.69	21.75	-12	24,715	-0.05%
2019/11/05	15	21.50	33	21.50	21.50	-18	24,262	-0.07%
2019/11/04	13	21.36	35.3	21.41	21.45	-22.3	24,725	-0.09%
2019/11/01	0	0.00	12	21.25	21.25	-12	24,489	-0.05%
2019/10/31	0	0.00	4.5	21.18	21.20	-4.5	24,908	-0.02%
2019/10/29	1	21.20	45	21.21	21.15	-44	25,036	-0.18%
2019/10/28	3	21.05	190.9	21.00	21.10	-187.9	24,769	-0.76%	大賣/鉅額交易
2019/10/25	0.1	21.05	3	21.05	21.05	-2.9	24,723	-0.01%
2019/10/24	0	0.00	18	21.06	21.15	-18	24,634	-0.07%
2019/10/23	3	20.93	0	0.00	21.00	3	24,501	0.01%
2019/10/22	0	0.00	5	21.07	21.10	-5	24,460	-0.02%
2019/10/21	3	20.90	0	0.00	21.00	3	24,214	0.01%
2019/10/18	5	20.96	2	21.05	20.90	3	24,260	0.01%
2019/10/17	0	0.00	66	21.03	21.15	-66	24,150	-0.27%
2019/10/16	1	21.00	4	20.95	20.95	-3	23,826	-0.01%
2019/10/15	3	20.85	1	20.85	20.90	2	23,758	0.01%
2019/10/14	0	0.00	13.5	20.89	20.90	-13.5	24,159	-0.06%
2019/10/09	4	20.64	6	20.64	20.60	-2	24,663	-0.01%
2019/10/08	10	20.80	10	20.75	20.75	0	25,546	0.00%
2019/10/04	2	20.55	0	0.00	20.60	2	26,141	0.01%
2019/10/03	13	20.60	0	0.00	20.55	13	26,541	0.05%
2019/10/02	16	20.72	0	0.00	20.80	16	26,747	0.06%
2019/10/01	10.5	20.71	0	0.00	20.85	10.5	27,048	0.04%
2019/09/27	1	20.65	0	0.00	20.60	1	27,031	0.00%
2019/09/26	15	20.66	3	20.70	20.70	12	27,241	0.04%
2019/09/25	13.5	20.59	0	0.00	20.65	13.5	27,559	0.05%
2019/09/24	15	20.70	3	20.85	20.75	12	27,399	0.04%
2019/09/23	7	20.94	0	0.00	20.90	7	27,318	0.03%
2019/09/20	0	0.00	4	21.30	21.30	-4	27,456	-0.01%
2019/09/19	1	21.25	1	21.30	21.25	0	27,069	0.00%
2019/09/18	1	21.20	17	21.26	21.30	-16	27,226	-0.06%
2019/09/17	1	20.95	6	20.99	21.00	-5	27,189	-0.02%
2019/09/16	2	21.00	2	21.03	21.05	0	27,856	0.00%
2019/09/12	0	0.00	1	21.00	21.00	-1	28,088	0.00%
2019/09/11	0	0.00	3.4	20.94	21.00	-3.4	28,410	-0.01%
2019/09/10	22	20.85	51	20.86	20.95	-29	28,358	-0.10%
2019/09/09	0	0.00	6	20.57	20.65	-6	28,256	-0.02%
2019/09/06	15	20.55	8	20.50	20.55	7	28,532	0.02%
2019/09/05	3	20.55	3.1	20.45	20.45	-0.1	28,606	0.00%
2019/09/04	1	20.35	1.2	20.35	20.35	-0.2	28,798	0.00%
2019/09/03	4	20.23	0.1	20.30	20.20	3.9	28,999	0.01%
2019/09/02	7	20.29	0	0.00	20.30	7	29,402	0.02%
2019/08/29	21	20.15	20	20.15	20.10	1	29,901	0.00%
2019/08/28	1	20.15	0	0.00	20.15	1	30,230	0.00%
2019/08/27	5	20.13	1	20.25	20.05	4	30,411	0.01%
2019/08/26	4	20.16	0	0.00	20.15	4	30,322	0.01%
2019/08/23	0	0.00	1	20.35	20.50	-1	30,561	0.00%
2019/08/21	5	20.45	0	0.00	20.30	5	31,456	0.02%
2019/08/20	1	20.40	3	20.45	20.60	-2	31,423	-0.01%
2019/08/19	6	20.58	12	20.60	20.45	-6	31,432	-0.02%
2019/08/16	1	20.05	74	20.53	20.50	-73	31,486	-0.23%
2019/08/15	3	20.07	21	20.00	20.05	-18	31,295	-0.06%
2019/08/13	18	20.04	2	20.10	20.00	16	31,757	0.05%
2019/08/12	8	20.31	1	20.35	20.20	7	31,637	0.02%
2019/08/08	5	20.19	0	0.00	20.15	5	31,471	0.02%
2019/08/07	13	20.00	0	0.00	20.05	13	31,689	0.04%
2019/08/06	25	19.88	0	0.00	19.95	25	32,019	0.08%
2019/08/05	6	20.01	2	20.08	20.10	4	31,858	0.01%
2019/08/02	19	20.08	2	20.10	20.05	17	32,159	0.05%
2019/08/01	8	20.24	0	0.00	20.30	8	32,456	0.02%
2019/07/31	10	20.44	0	0.00	20.30	10	32,839	0.03%
2019/07/29	2	20.50	0	0.00	20.50	2	33,121	0.01%
2019/07/25	2	20.55	8	20.57	20.65	-6	34,955	-0.02%
2019/07/24	4	20.48	0	0.00	20.45	4	35,354	0.01%
2019/07/23	2	20.50	46	20.55	20.50	-44	35,852	-0.12%
2019/07/22	0	0.00	62.6	20.45	20.55	-62.6	35,969	-0.17%
2019/07/19	2.5	20.60	6	20.65	20.50	-3.5	35,993	-0.01%
2019/07/18	4	20.55	1	20.60	20.60	3	36,021	0.01%
2019/07/17	3	20.50	20	20.56	20.60	-17	36,136	-0.05%
2019/07/16	9	20.50	17	20.55	20.55	-8	36,056	-0.02%
2019/07/15	14	20.69	23.3	20.65	20.65	-9.3	35,686	-0.03%
2019/07/12	31	21.67	2.2	21.69	21.60	28.8	35,402	0.08%
2019/07/11	50	21.70	25	21.80	21.75	25	34,856	0.07%
2019/07/10	0	0.00	22	21.75	21.75	-22	34,509	-0.06%
2019/07/09	1	21.75	280	21.76	21.70	-279	34,489	-0.81%	大賣/鉅額交易
2019/07/08	0	0.00	33	21.74	21.70	-33	34,092	-0.10%
2019/07/05	2	21.65	17.2	21.68	21.70	-15.2	33,912	-0.04%
2019/07/04	6	21.59	45	21.62	21.55	-39	33,827	-0.12%
2019/07/03	0	0.00	5	21.50	21.50	-5	33,814	-0.01%
2019/07/02	3	21.48	6	21.50	21.50	-3	33,679	-0.01%
2019/07/01	0.1	21.45	5	21.50	21.45	-4.9	33,343	-0.01%
2019/06/28	5	21.35	11.3	21.40	21.35	-6.3	33,160	-0.02%
2019/06/27	6	21.35	2	21.40	21.45	4	33,348	0.01%
2019/06/26	0	0.00	0	21.20	21.20	0	33,292	0.00%
2019/06/25	11	21.10	13	21.17	21.10	-2	33,339	-0.01%
2019/06/24	2	21.13	5	21.20	21.05	-3	33,308	-0.01%
2019/06/21	3	21.15	0	0.00	21.10	3	32,956	0.01%
2019/06/18	1	21.30	0	0.00	21.30	1	31,469	0.00%
2019/06/17	0	0.00	1	21.30	21.30	-1	31,575	0.00%
2019/06/14	2	21.28	27	21.34	21.35	-25	31,601	-0.08%
2019/06/13	0	0.00	2	21.10	21.05	-2	31,240	-0.01%
2019/06/12	1	21.00	0	0.00	21.10	1	31,699	0.00%
2019/06/11	11	21.16	1	21.25	21.10	10	31,415	0.03%
2019/06/10	0	0.00	10	21.25	21.30	-10	31,246	-0.03%
2019/06/05	11	20.90	1	20.85	20.95	10	30,745	0.03%
2019/06/04	3	20.80	0	0.00	20.80	3	30,803	0.01%
2019/06/03	1	20.85	0	0.00	20.90	1	30,653	0.00%
2019/05/31	3	20.98	1	20.90	20.95	2	30,684	0.01%
2019/05/30	4	20.89	1	20.90	20.90	3	30,525	0.01%
2019/05/29	8	20.80	0	0.00	20.85	8	30,603	0.03%
2019/05/28	0	0.00	2	21.05	21.05	-2	30,736	-0.01%
2019/05/27	0	0.00	20	20.85	20.95	-20	30,128	-0.07%
2019/05/24	3	20.85	1	20.85	20.90	2	30,240	0.01%
2019/05/23	0	0.00	1	20.90	20.85	-1	30,190	0.00%
2019/05/22	0	0.00	1	20.90	20.90	-1	30,039	0.00%
2019/05/21	0	21.00	0	0.00	20.95	0	30,045	0.00%
2019/05/17	9	20.71	2	20.78	20.70	7	29,337	0.02%
2019/05/16	2	20.78	0	0.00	20.70	2	29,265	0.01%
2019/05/15	17	20.86	1	20.85	20.80	16	29,001	0.06%
2019/05/14	26	20.86	22	20.90	21.05	4	28,760	0.01%
2019/05/13	12	21.04	0	0.00	21.05	12	28,667	0.04%
2019/05/10	10	21.20	147.5	21.18	21.20	-137.5	28,748	-0.48%	大賣/鉅額交易
2019/05/09	10	21.05	4	20.90	20.85	6	28,522	0.02%
2019/05/08	23	21.17	6	21.19	21.10	17	28,103	0.06%
2019/05/07	18	21.50	4	21.55	21.45	14	27,915	0.05%
2019/05/06	8	21.38	58	21.38	21.45	-50	28,031	-0.18%
2019/05/03	6	21.83	76	21.76	21.85	-70	27,735	-0.25%
2019/05/02	7	21.46	45.8	21.47	21.50	-38.8	26,834	-0.14%
2019/04/30	41.1	20.94	81.2	20.99	21.15	-40.1	26,317	-0.15%
2019/04/29	61	20.83	11.2	20.82	20.90	49.8	26,122	0.19%
2019/04/26	16	20.48	0	0.00	20.45	16	26,110	0.06%
2019/04/25	21	20.58	0	0.00	20.60	21	26,122	0.08%
2019/04/23	22	20.45	0	0.00	20.45	22	26,286	0.08%
2019/04/22	1	20.45	1	20.45	20.45	0	26,317	0.00%
2019/04/19	12	20.35	0	0.00	20.40	12	26,539	0.05%
2019/04/18	11	20.27	0	0.00	20.20	11	26,699	0.04%
2019/04/17	10	20.40	11	20.35	20.35	-1	26,558	0.00%
2019/04/16	101	20.50	6	20.46	20.45	95	26,322	0.36%	大買/
2019/04/15	5	20.55	0	0.00	20.40	5	26,435	0.02%
2019/04/12	2.1	20.70	0	0.00	20.55	2.1	26,754	0.01%
2019/04/11	3	20.70	3	20.67	20.70	0	26,867	0.00%
2019/04/10	7	20.66	0	0.00	20.55	7	26,937	0.03%
2019/04/09	0.5	20.70	4.2	20.72	20.75	-3.8	27,013	-0.01%
2019/04/08	3	20.42	0	0.00	20.55	3	26,910	0.01%
2019/04/03	24	20.39	0.3	20.40	20.35	23.8	26,705	0.09%
2019/04/02	4	20.38	0	0.00	20.40	4	26,687	0.01%
2019/04/01	9	20.36	8	20.36	20.30	1	26,739	0.00%
2019/03/29	8	20.40	3.8	20.50	20.45	4.2	26,136	0.02%
2019/03/28	3	20.43	6	20.50	20.40	-3	26,082	-0.01%
2019/03/27	37	20.47	2	20.50	20.40	35	26,159	0.13%
2019/03/26	8	20.60	0	0.00	20.65	8	26,032	0.03%
2019/03/25	6	20.61	8.8	20.63	20.60	-2.8	26,246	-0.01%
2019/03/22	22	20.90	0	0.00	20.90	22	26,262	0.08%
2019/03/21	1	20.95	3	20.92	21.00	-2	26,561	-0.01%
2019/03/20	1	20.80	10.2	20.90	20.90	-9.2	26,863	-0.03%
2019/03/19	10	20.95	7.1	20.91	20.90	2.9	27,412	0.01%
2019/03/18	20	20.80	0	0.00	20.85	20	27,481	0.07%
2019/03/15	10	20.65	0	0.00	20.65	10	27,712	0.04%
2019/03/14	1	20.50	1	20.55	20.55	0	27,247	0.00%
2019/03/13	13.1	20.52	1	20.60	20.45	12.1	27,360	0.04%
2019/03/12	3	20.57	10	20.60	20.60	-7	27,326	-0.03%
2019/03/11	5	20.49	10	20.50	20.45	-5	27,366	-0.02%
2019/03/08	27	20.46	0	0.00	20.35	27	27,427	0.10%
2019/03/07	5	20.60	0	0.00	20.60	5	27,577	0.02%
2019/03/06	8	20.63	2	20.60	20.55	6	27,671	0.02%
2019/03/05	3	20.65	0	0.00	20.65	3	27,714	0.01%
2019/03/04	5	20.68	0	0.00	20.75	5	27,585	0.02%
2019/02/27	3	20.80	0	0.00	20.85	3	27,417	0.01%
2019/02/26	1	20.65	10	20.76	20.80	-9	27,282	-0.03%
2019/02/25	3	20.73	3	20.80	20.75	0	27,137	0.00%
2019/02/22	0	20.75	26.4	20.70	20.75	-26.4	26,958	-0.10%
2019/02/21	1	20.75	1	20.65	20.75	0	26,919	0.00%
2019/02/20	1	20.45	0	0.00	20.55	1	27,123	0.00%
2019/02/19	3	20.45	0	0.00	20.45	3	27,327	0.01%
2019/02/18	2	20.48	0	0.00	20.45	2	27,517	0.01%
2019/02/15	55	20.50	0	0.00	20.45	55	27,909	0.20%
2019/02/14	50	20.65	0	0.00	20.60	50	28,469	0.18%
2019/02/13	52	20.55	50	20.70	20.60	2	28,526	0.01%
2019/02/12	105	20.40	100	20.60	20.55	5	28,385	0.02%	大買/
2019/02/11	64	20.45	50	20.65	20.45	14	27,998	0.05%
2019/01/30	0	0.00	52	20.65	20.70	-52	27,590	-0.19%
2019/01/28	50	20.60	8	20.63	20.70	42	27,299	0.15%
2019/01/25	3	20.58	6	20.60	20.60	-3	27,101	-0.01%
2019/01/24	1	20.35	0	0.00	20.40	1	26,799	0.00%
2019/01/23	50	20.40	1.5	20.45	20.35	48.5	27,098	0.18%
2019/01/22	35.4	20.25	62.3	20.35	20.50	-26.9	27,099	-0.10%
2019/01/21	5	20.15	25	20.20	20.25	-20	26,915	-0.07%
2019/01/18	33	20.00	2	20.00	19.95	31	27,051	0.11%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	5	19.95	0	0.00	20.05	5	28,259	0.02%
2019/01/14	4	20.09	1	20.10	20.10	3	28,092	0.01%
2019/01/11	2	20.15	0	0.00	20.10	2	28,288	0.01%
2019/01/10	1	20.10	0	0.00	20.20	1	28,063	0.00%
2019/01/08	5	19.90	0	0.00	19.95	5	27,952	0.02%
2019/01/07	2	20.00	0	0.00	20.10	2	28,441	0.01%
2019/01/04	24	19.77	0	0.00	19.80	24	29,344	0.08%
2019/01/03	3	19.95	0	0.00	20.00	3	30,352	0.01%
2019/01/02	2	19.90	0	0.00	19.90	2	30,669	0.01%
2018/12/27	0	0.00	3	19.95	19.95	-3	30,893	-0.01%
2018/12/25	7	19.75	0	0.00	19.75	7	31,571	0.02%
2018/12/24	9	19.86	0	0.00	19.85	9	31,770	0.03%
2018/12/22	1	19.95	0	0.00	19.95	1	31,824	0.00%
2018/12/21	8	19.95	1	19.90	19.90	7	32,371	0.02%
2018/12/20	0	0.00	5	20.00	19.95	-5	32,619	-0.02%
2018/12/19	0	0.00	0	20.20	20.15	0	32,555	0.00%
2018/12/18	35	20.06	55	20.09	20.00	-20	32,766	-0.06%
2018/12/17	0	0.00	1	20.30	20.20	-1	33,529	0.00%
2018/12/14	26	20.33	11	20.25	20.45	15	34,004	0.04%
2018/12/13	8	20.05	0	0.00	20.10	8	33,884	0.02%
2018/12/12	62	19.90	20	19.90	19.90	42	33,804	0.12%
2018/12/11	5	19.97	0	0.00	20.00	5	32,968	0.02%
2018/12/10	58	20.00	0	0.00	20.00	58	32,772	0.18%
2018/12/07	27	20.24	0.4	20.35	20.20	26.6	32,513	0.08%
2018/12/06	191	20.20	1	20.35	20.35	190	32,465	0.59%	大買/鉅額交易
2018/12/03	0	0.00	1	20.75	20.70	-1	32,469	0.00%
2018/11/30	3	20.45	0	0.00	20.45	3	32,270	0.01%
2018/11/29	2	20.45	0	0.00	20.40	2	31,986	0.01%
2018/11/28	5	20.61	0	0.00	20.60	5	31,806	0.02%
2018/11/27	2	20.55	0.1	20.65	20.60	1.9	31,712	0.01%
2018/11/26	2	20.90	0	0.00	20.65	2	31,800	0.01%
2018/11/22	3.4	20.79	0	0.00	20.70	3.4	31,618	0.01%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/19	1	21.25	0	0.00	21.35	1	31,507	0.00%
2018/11/13	4	20.85	0	0.00	20.90	4	30,538	0.01%
2018/11/09	0	0.00	3	21.02	21.15	-3	30,503	-0.01%
2018/11/08	0	0.00	6	21.11	21.20	-6	30,660	-0.02%
2018/11/07	1	20.95	1	20.95	21.00	0	30,638	0.00%
2018/11/06	1	20.75	0	0.00	20.75	1	31,190	0.00%
2018/11/05	1	20.55	0	0.00	20.75	1	31,357	0.00%
2018/11/02	0	0.00	5	20.65	20.80	-5	31,507	-0.02%
2018/11/01	1	20.40	0	0.00	20.35	1	31,652	0.00%
2018/10/31	56	20.25	1	20.25	20.65	55	32,056	0.17%
2018/10/30	3	19.87	1	19.90	19.95	2	31,843	0.01%
2018/10/29	3	19.82	1.8	19.95	19.80	1.2	32,258	0.00%
2018/10/26	17	19.90	3	20.02	19.90	14	32,467	0.04%
2018/10/25	58	19.93	6	19.94	19.90	52	32,549	0.16%
2018/10/24	42	20.42	3	20.48	20.40	39	32,425	0.12%
2018/10/23	9	20.90	2	20.95	20.95	7	31,694	0.02%
2018/10/22	0	0.00	1.1	21.15	21.10	-1.1	31,566	0.00%
2018/10/19	25	20.81	0	0.00	21.15	25	32,037	0.08%
2018/10/18	20	21.20	2	21.08	21.15	18	31,970	0.06%
2018/10/17	1	21.30	0	0.00	21.05	1	32,056	0.00%
2018/10/16	13	21.26	0	0.00	21.15	13	32,242	0.04%
2018/10/15	2	21.30	2	21.25	21.20	0	32,038	0.00%
2018/10/12	41	21.12	20	21.30	21.70	21	31,832	0.07%
2018/10/11	42	21.59	7	21.95	21.15	35	30,930	0.11%
2018/10/09	3	22.58	7	22.80	22.75	-4	29,737	-0.01%
2018/10/08	0	0.00	7.5	22.54	22.55	-7.5	29,411	-0.03%
2018/10/05	14	22.59	0	0.00	22.70	14	29,290	0.05%
2018/10/04	4	22.30	16	22.77	22.95	-12	29,177	-0.04%
2018/10/03	8	22.38	0	0.00	22.50	8	28,887	0.03%
2018/10/02	21	22.54	22	22.47	22.60	-1	29,147	0.00%
2018/10/01	23	22.83	1	22.90	22.95	22	29,637	0.07%
2018/09/28	0	0.00	8	22.90	23.00	-8	30,451	-0.03%
2018/09/27	0	0.00	84	22.82	23.00	-84	30,471	-0.28%
2018/09/26	12	22.48	2	22.53	22.40	10	30,306	0.03%
2018/09/25	1	22.40	31	22.45	22.60	-30	31,058	-0.10%
2018/09/21	0	0.00	63	22.38	22.45	-63	31,317	-0.20%
2018/09/20	21	21.82	94	22.04	22.15	-73	31,159	-0.23%
2018/09/19	12	21.56	25	21.71	21.80	-13	31,153	-0.04%
2018/09/18	20	21.50	1	21.55	21.55	19	31,334	0.06%
2018/09/17	3	21.37	0	0.00	21.45	3	31,536	0.01%
2018/09/13	0.4	21.20	0	0.00	21.20	0.4	31,826	0.00%
2018/09/11	0	0.00	1	21.40	21.45	-1	32,145	0.00%
2018/09/10	0	0.00	4.1	21.26	21.30	-4.1	32,670	-0.01%
2018/09/07	1	21.10	1	21.10	21.15	0	33,066	0.00%
2018/09/06	3	21.12	7	21.15	21.15	-4	33,457	-0.01%
2018/09/05	2	21.30	5	21.35	21.20	-3	33,573	-0.01%
2018/09/04	0.2	21.55	10	21.45	21.55	-9.8	33,601	-0.03%
2018/09/03	22	21.27	12	21.27	21.35	10	33,598	0.03%
2018/08/31	20	21.30	3	21.32	21.60	17	33,693	0.05%
2018/08/30	1	21.30	2	21.40	21.35	-1	33,603	0.00%
2018/08/29	0	0.00	0	21.50	21.55	0	33,891	0.00%
2018/08/28	1	21.50	2	21.55	21.60	-1	34,008	0.00%
2018/08/27	0	0.00	0.1	21.50	21.50	-0.1	34,035	0.00%
2018/08/24	1	21.50	0	0.00	21.45	1	34,107	0.00%
2018/08/23	0	0.00	49	21.51	21.55	-49	35,043	-0.14%
2018/08/22	2	21.40	6	21.42	21.50	-4	35,855	-0.01%
2018/08/21	0.1	21.35	0	0.00	21.40	0.1	35,721	0.00%
2018/08/20	3	21.22	0	0.00	21.30	3	35,805	0.01%
2018/08/17	0	0.00	2	21.23	21.15	-2	35,930	-0.01%
2018/08/16	2	21.30	86	21.24	20.95	-84	35,907	-0.23%
2018/08/15	1	21.20	13	21.21	21.30	-12	35,832	-0.03%
2018/08/14	0.2	21.20	10	21.14	21.20	-9.8	35,891	-0.03%
2018/08/13	21	21.00	531	20.99	20.80	-510	36,053	-1.41%	大賣/鉅額交易
2018/08/10	35	21.22	201	21.30	21.30	-166	35,638	-0.47%	大賣/鉅額交易
2018/08/09	4	21.30	0	0.00	21.15	4	35,807	0.01%
2018/08/08	23	21.51	0	0.00	21.40	23	35,680	0.06%
2018/08/07	1	21.45	7.2	21.45	21.45	-6.2	35,769	-0.02%
2018/08/06	0	0.00	14	21.36	21.45	-14	35,645	-0.04%
2018/08/03	64.1	21.15	12	21.13	21.20	52.1	36,403	0.14%
2018/08/02	14	20.78	6	21.05	20.75	8	36,266	0.02%
2018/08/01	21	20.80	14	21.08	21.10	7	36,116	0.02%
2018/07/31	5.5	20.73	0	0.00	20.75	5.5	35,911	0.02%
2018/07/30	22	20.59	5	20.60	20.50	17	35,161	0.05%
2018/07/27	0	0.00	11	20.55	20.65	-11	35,318	-0.03%
2018/07/26	9	20.37	0	0.00	20.55	9	35,521	0.03%
2018/07/25	7	20.51	0	0.00	20.50	7	35,512	0.02%
2018/07/24	11	20.47	0	0.00	20.50	11	35,542	0.03%
2018/07/23	9	20.40	2	20.40	20.45	7	35,543	0.02%
2018/07/20	1	20.45	0	0.00	20.50	1	35,461	0.00%
2018/07/19	1	20.45	0	0.00	20.40	1	35,508	0.00%
2018/07/18	10	20.60	0	0.00	20.60	10	35,237	0.03%
2018/07/17	11	20.54	0	0.00	20.50	11	35,090	0.03%
2018/07/16	5	20.66	0	0.00	20.65	5	35,177	0.01%
2018/07/13	5	20.60	0	0.00	20.70	5	35,561	0.01%
2018/07/12	3	20.50	1	20.55	20.55	2	35,699	0.01%
2018/07/11	19	20.37	0	0.00	20.45	19	35,729	0.05%
2018/07/10	17	20.57	0	0.00	20.40	17	35,582	0.05%
2018/07/09	10	20.47	1.3	20.60	20.50	8.7	35,451	0.02%
2018/07/06	6	21.52	7	21.59	21.50	-1	34,888	0.00%
2018/07/05	6	21.68	8	21.70	21.70	-2	34,150	-0.01%
2018/07/04	20	21.60	0	0.00	21.80	20	34,001	0.06%
2018/07/03	1	21.70	2.3	21.74	21.65	-1.3	34,097	0.00%
2018/07/02	31	21.78	1	21.75	21.70	30	33,726	0.09%
2018/06/29	5	21.90	1	22.05	21.95	4	33,189	0.01%
2018/06/28	2	21.78	0	0.00	21.75	2	32,256	0.01%
2018/06/27	0.1	21.90	10	21.95	21.90	-9.9	31,673	-0.03%
2018/06/26	5	21.90	0	0.00	21.75	5	31,466	0.02%
2018/06/25	42	21.87	1	21.80	21.75	41	31,504	0.13%
2018/06/21	2	21.80	0	0.00	21.70	2	31,678	0.01%
2018/06/20	1	21.90	11	21.95	21.85	-10	32,358	-0.03%
2018/06/19	26.2	21.65	0	0.00	21.60	26.2	32,291	0.08%
2018/06/15	10	21.90	0	0.00	22.15	10	31,926	0.03%
2018/06/14	35	21.98	0	0.00	21.90	35	31,544	0.11%
2018/06/13	0	0.00	6	22.27	22.35	-6	31,192	-0.02%
2018/06/12	0.4	22.10	8.8	22.11	22.10	-8.4	32,170	-0.03%
2018/06/11	5	22.29	0	0.00	22.35	5	32,173	0.02%
2018/06/08	0	0.00	4	22.35	22.35	-4	32,354	-0.01%
2018/06/07	0	0.00	18	22.38	22.50	-18	32,491	-0.06%
2018/06/06	1	22.25	57	22.35	22.45	-56	32,693	-0.17%
2018/06/05	0	0.00	22.2	22.11	22.20	-22.2	32,579	-0.07%
2018/06/04	22	21.70	38.7	21.92	21.95	-16.7	32,605	-0.05%
2018/06/01	1	21.60	5.2	21.60	21.70	-4.2	32,787	-0.01%
2018/05/31	2	21.68	0	0.00	21.60	2	33,175	0.01%
2018/05/30	27	21.75	0.3	21.70	21.60	26.7	32,648	0.08%
2018/05/29	2	22.03	0	0.00	22.15	2	32,291	0.01%
2018/05/28	0	0.00	10	22.25	22.20	-10	32,740	-0.03%
2018/05/25	0	0.00	12	22.29	22.20	-12	33,246	-0.04%
2018/05/24	0	0.00	2	22.15	22.15	-2	33,535	-0.01%
2018/05/22	1	22.20	2.3	22.18	22.15	-1.3	33,611	0.00%
2018/05/21	0	0.00	7.2	22.18	22.15	-7.2	33,968	-0.02%
2018/05/18	0	0.00	12	22.05	22.10	-12	34,052	-0.04%
2018/05/17	10	22.00	26	22.06	22.05	-16	34,396	-0.05%
2018/05/16	1	21.90	27	22.00	22.05	-26	34,495	-0.08%
2018/05/15	2	21.93	0	0.00	21.90	2	35,444	0.01%
2018/05/14	0	0.00	47	22.07	22.10	-47	36,559	-0.13%
2018/05/11	10	21.87	60	21.78	21.95	-50	36,817	-0.14%
2018/05/10	7	21.45	0	0.00	21.45	7	36,033	0.02%
2018/05/09	2	21.38	40	21.41	21.45	-38	35,954	-0.11%
2018/05/08	2	21.30	0	0.00	21.35	2	36,181	0.01%
2018/05/07	4	21.06	0	0.00	21.10	4	36,271	0.01%
2018/05/04	7	21.01	0.6	21.05	21.05	6.4	36,765	0.02%
2018/05/03	8	21.08	101	21.12	21.10	-93	37,037	-0.25%	大賣/
2018/05/02	52	21.19	2	21.25	21.15	50	37,884	0.13%
2018/04/30	1	21.25	70	21.26	21.25	-69	38,526	-0.18%
2018/04/27	4	21.21	10	21.30	21.35	-6	39,624	-0.02%
2018/04/26	2	21.28	0	0.00	21.25	2	39,821	0.01%
2018/04/25	21	21.20	0	0.00	21.40	21	39,885	0.05%
2018/04/24	3	21.25	0	0.00	21.30	3	40,058	0.01%
2018/04/23	3.3	21.40	0	0.00	21.35	3.3	40,177	0.01%
2018/04/20	1	21.50	0	0.00	21.55	1	40,476	0.00%
2018/04/19	1	21.60	13.8	21.63	21.70	-12.8	40,704	-0.03%
2018/04/18	0	0.00	11	21.41	21.50	-11	40,460	-0.03%
2018/04/17	37	21.21	0	0.00	21.10	37	40,553	0.09%
2018/04/16	2	21.33	0	0.00	21.55	2	40,924	0.00%
2018/04/13	0	0.00	14	21.59	21.60	-14	41,291	-0.03%
2018/04/12	0	0.00	77	21.50	21.40	-77	42,091	-0.18%
2018/04/11	0	0.00	25	21.37	21.50	-25	42,407	-0.06%
2018/04/10	5	21.10	0	0.00	21.05	5	42,605	0.01%
2018/04/09	2	20.90	7	20.99	21.00	-5	42,693	-0.01%
2018/04/03	17	20.88	0	0.00	20.90	17	42,305	0.04%
2018/03/31	5	21.20	0	0.00	21.20	5	42,394	0.01%
2018/03/30	0	0.00	11	21.11	21.20	-11	42,684	-0.03%
2018/03/29	1	21.00	20	21.00	20.90	-19	42,855	-0.04%
2018/03/28	6	21.00	84.2	20.99	21.00	-78.2	42,682	-0.18%
2018/03/27	2	21.10	0	0.00	21.15	2	42,510	0.00%
2018/03/26	44	20.99	2	20.90	21.05	42	42,362	0.10%
2018/03/23	454	21.03	29	21.04	20.95	425	42,341	1.00%	大買/鉅額交易
2018/03/22	7	21.51	24.1	21.62	21.55	-17.1	41,665	-0.04%
2018/03/21	1	21.50	0	0.00	21.50	1	41,595	0.00%
2018/03/20	0.5	21.55	51	21.50	21.55	-50.5	41,940	-0.12%
2018/03/19	81	21.30	2	21.50	21.60	79	42,411	0.19%
2018/03/16	34	21.35	129	21.32	21.30	-95	42,333	-0.22%	大賣/
2018/03/15	4	21.66	3	21.70	21.60	1	41,350	0.00%
2018/03/14	2.2	21.82	7.1	21.90	21.80	-4.9	41,261	-0.01%
2018/03/13	11	21.84	18	21.88	21.90	-7	41,012	-0.02%
2018/03/12	27	21.82	53	21.89	21.90	-26	40,888	-0.06%
2018/03/09	8	21.73	91	21.75	21.65	-83	41,045	-0.20%
2018/03/08	6	21.58	1	21.55	21.60	5	41,320	0.01%
2018/03/07	14	21.42	1	21.50	21.40	13	41,693	0.03%
2018/03/06	11	21.60	0	0.00	21.70	11	41,997	0.03%
2018/03/05	22	21.62	2	21.55	21.50	20	42,307	0.05%
2018/03/02	11	21.58	4	21.46	21.65	7	41,960	0.02%
2018/03/01	32.2	21.39	731	21.59	21.50	-698.8	41,744	-1.67%	大賣/鉅額交易
2018/02/27	100	21.49	26	21.51	21.35	74	41,174	0.18%
2018/02/26	105	21.42	23	21.44	21.40	82	40,717	0.20%	大買/
2018/02/23	5.2	21.18	8.1	21.25	21.25	-2.9	40,645	-0.01%
2018/02/22	9	21.04	0	0.00	21.20	9	42,130	0.02%
2018/02/21	2	21.00	50.6	21.01	21.10	-48.6	42,643	-0.11%
2018/02/12	1	20.65	209.1	20.60	20.60	-208.1	42,169	-0.49%	大賣/鉅額交易
2018/02/09	11	20.30	6	20.40	20.35	5	42,068	0.01%
2018/02/08	0	0.00	2	20.68	20.60	-2	41,488	0.00%
2018/02/07	29	20.37	15	20.37	20.35	14	41,165	0.03%
2018/02/06	310	19.80	2	19.90	19.70	308	40,071	0.77%	大買/鉅額交易
2018/02/05	20	20.85	6	20.85	20.85	14	38,605	0.04%
2018/02/02	10	21.10	0	0.00	21.30	10	38,047	0.03%
2018/02/01	0	0.00	52	21.32	21.30	-52	37,838	-0.14%
2018/01/31	8	21.00	2	21.05	21.30	6	37,489	0.02%
2018/01/30	1	21.20	1.3	21.21	21.10	-0.3	37,024	0.00%
2018/01/29	0	0.00	3	21.35	21.20	-3	36,554	-0.01%
2018/01/26	1	21.15	0	0.00	21.15	1	35,918	0.00%
2018/01/25	19	21.16	5	21.16	21.30	14	35,288	0.04%
2018/01/24	38	21.01	7	20.99	21.05	31	34,288	0.09%
2018/01/23	56	21.34	1.2	21.26	21.30	54.8	33,227	0.16%
2018/01/22	1	21.80	16	21.82	21.85	-15	31,983	-0.05%
2018/01/19	30.7	21.65	61	21.65	21.70	-30.3	31,896	-0.10%
2018/01/18	8	21.99	5	21.95	21.90	3	31,753	0.01%
2018/01/17	1	21.90	6.4	21.92	22.00	-5.4	31,366	-0.02%
2018/01/16	6	22.06	6	22.00	22.00	0	31,197	0.00%
2018/01/15	31	21.94	16	21.98	22.15	15	30,820	0.05%
2018/01/12	15	21.75	4	21.73	21.75	11	30,268	0.04%
2018/01/11	0	0.00	25	21.68	21.70	-25	30,007	-0.08%
2018/01/10	10	21.35	31.2	21.55	21.70	-21.2	29,985	-0.07%
2018/01/09	46	21.27	5	21.30	21.40	41	29,340	0.14%
2018/01/08	0	0.00	72	21.17	21.50	-72	28,915	-0.25%
2018/01/05	0	0.00	31	20.83	20.90	-31	27,919	-0.11%
2018/01/04	0	0.00	10	20.70	20.65	-10	27,726	-0.04%
2018/01/03	11	20.50	25	20.57	20.65	-14	27,627	-0.05%
2018/01/02	6	20.43	2	20.45	20.45	4	27,589	0.01%