中信金 (2891)-元大-松山券商分點個股進出

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
34.10
漲跌
--
漲幅
0.00%
成交量
61,428張
產業
上市金融類股
2799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-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/05/02	10	34.17	1.1	34.51	34.10	8.9	44,425	0.02%
2024/04/30	31.7	34.03	7.1	34.41	34.10	24.6	43,849	0.06%
2024/04/29	23	33.55	76.7	34.18	34.25	-53.7	42,804	-0.13%
2024/04/26	0	0.00	11	31.09	31.15	-11	40,402	-0.03%
2024/04/25	12.1	31.02	0.3	31.05	31.00	11.8	40,831	0.03%
2024/04/24	5	31.49	1	31.90	31.45	4	41,070	0.01%
2024/04/23	10.1	31.70	0	0.00	31.55	10.1	41,790	0.02%
2024/04/22	23	31.60	1	31.60	31.35	22	42,071	0.05%
2024/04/19	6	30.86	93	31.02	31.00	-87	41,661	-0.21%
2024/04/18	6	31.88	4	31.74	31.70	2	41,147	0.00%
2024/04/17	2	31.15	3	31.62	31.50	-1	40,960	0.00%
2024/04/16	7.1	31.09	6	31.16	30.95	1.1	40,923	0.00%
2024/04/15	1	31.55	2.5	32.02	31.95	-1.5	40,429	0.00%
2024/04/12	3	31.73	1.2	31.75	31.75	1.8	40,770	0.00%
2024/04/11	4.5	31.77	3	31.72	31.95	1.5	40,863	0.00%
2024/04/10	17	31.85	3	32.27	31.85	14	41,139	0.03%
2024/04/09	0	0.00	1	32.20	32.15	-1	41,635	0.00%
2024/04/08	0	0.00	12.8	32.10	32.05	-12.8	41,979	-0.03%
2024/04/03	8	31.54	8	31.83	31.45	0	41,810	0.00%
2024/04/02	2	31.70	37	31.81	31.80	-35	41,734	-0.08%
2024/04/01	41	31.96	5	32.12	31.65	36	41,763	0.09%
2024/03/29	0	0.00	74.5	32.72	33.05	-74.5	41,294	-0.18%
2024/03/28	3	32.28	5.3	32.35	32.40	-2.3	40,295	-0.01%
2024/03/27	0	0.00	44	32.32	32.60	-44	39,833	-0.11%
2024/03/26	0	0.00	9	32.01	31.80	-9	39,715	-0.02%
2024/03/25	8	31.79	3	31.90	31.70	5	40,159	0.01%
2024/03/22	7	31.95	6.5	32.37	31.90	0.5	40,539	0.00%
2024/03/21	0	0.00	12.4	31.89	31.95	-12.4	40,415	-0.03%
2024/03/20	9.5	31.31	9	31.29	31.25	0.5	40,546	0.00%
2024/03/19	0	0.00	6.1	31.80	31.75	-6.1	40,945	-0.01%
2024/03/18	4.1	31.41	7	31.46	31.50	-2.9	40,987	-0.01%
2024/03/15	8	31.36	2	31.60	31.75	6	41,028	0.01%
2024/03/14	2	31.95	12.9	31.96	32.00	-10.9	40,281	-0.03%
2024/03/13	0	0.00	81.7	31.45	31.85	-81.7	40,118	-0.20%
2024/03/12	2	30.20	1	30.45	30.45	1	38,730	0.00%
2024/03/11	2	30.10	1	30.35	30.30	1	38,819	0.00%
2024/03/08	0	0.00	49.3	30.14	30.20	-49.3	38,852	-0.13%
2024/03/07	10.1	29.70	12.1	29.67	29.80	-2.1	38,308	-0.01%
2024/03/06	6	29.44	11.1	29.45	29.50	-5.1	38,080	-0.01%
2024/03/05	12	29.08	0	0.00	29.15	12	38,671	0.03%
2024/03/04	1	28.95	10.3	29.19	29.20	-9.3	39,027	-0.02%
2024/03/01	0	0.00	50	29.22	29.05	-50	39,567	-0.13%
2024/02/29	1.8	29.20	5	29.20	29.40	-3.2	39,774	-0.01%
2024/02/27	1	28.95	1	29.30	29.00	0	39,506	0.00%
2024/02/26	0	0.00	5	29.19	29.10	-5	39,708	-0.01%
2024/02/23	4	29.00	0	0.00	28.90	4	39,946	0.01%
2024/02/22	1	29.20	22	29.20	29.30	-21	40,476	-0.05%
2024/02/21	0	0.00	10	28.88	28.95	-10	40,628	-0.02%
2024/02/20	0	0.00	18	28.93	29.00	-18	40,852	-0.04%
2024/02/19	0	0.00	12	28.56	28.70	-12	41,036	-0.03%
2024/02/16	1.1	28.21	3	28.33	28.25	-1.9	41,940	0.00%
2024/02/15	3	28.40	2.7	28.49	28.40	0.3	42,544	0.00%
2024/02/05	0	0.00	0.3	28.20	28.15	-0.3	42,264	0.00%
2024/02/02	6	28.23	0	0.00	28.30	6	42,121	0.01%
2024/02/01	0	0.00	33.4	28.59	28.65	-33.4	41,868	-0.08%
2024/01/31	0	28.40	5	28.43	28.45	-5	41,496	-0.01%
2024/01/30	0	0.00	29	28.49	28.40	-29	41,448	-0.07%
2024/01/29	0	0.00	8	28.50	28.50	-8	41,631	-0.02%
2024/01/26	0	0.00	36.2	28.40	28.50	-36.2	42,284	-0.09%
2024/01/25	0	0.00	11	28.14	28.15	-11	41,874	-0.03%
2024/01/24	7	27.96	1	27.95	28.00	6	41,763	0.01%
2024/01/23	2	28.03	1	28.15	28.10	1	41,710	0.00%
2024/01/22	0	28.00	7	28.10	28.20	-7	41,516	-0.02%
2024/01/19	0	0.00	2	27.88	27.90	-2	41,418	0.00%
2024/01/18	3	27.45	0.3	27.70	27.85	2.7	41,266	0.01%
2024/01/17	4	27.61	1.3	27.57	27.55	2.7	40,993	0.01%
2024/01/16	7	27.78	2	28.03	27.95	5	40,075	0.01%
2024/01/15	2	28.18	1	28.25	28.15	1	39,622	0.00%
2024/01/12	0.1	28.00	4	28.10	28.05	-3.9	40,082	-0.01%
2024/01/11	1	28.30	13	28.25	28.35	-12	40,188	-0.03%
2024/01/10	12.4	27.80	3	28.05	28.05	9.4	40,432	0.02%
2024/01/09	1.5	28.11	3	28.33	28.10	-1.6	40,259	0.00%
2024/01/08	0	0.00	8.5	28.33	28.40	-8.5	40,118	-0.02%
2024/01/05	2	28.05	11	28.05	28.10	-9	39,708	-0.02%
2024/01/04	0	0.00	4	28.24	28.15	-4	39,981	-0.01%
2024/01/03	5	28.04	29	28.11	28.20	-24	40,301	-0.06%
2024/01/02	0	0.00	0	28.20	28.35	0	39,794	0.00%
2023/12/29	8.4	28.20	7.1	28.11	28.35	1.3	39,694	0.00%
2023/12/28	3	28.15	0	0.00	28.40	3	40,119	0.01%
2023/12/27	0	0.00	28	27.96	28.10	-28	39,994	-0.07%
2023/12/26	0	0.00	7	27.99	28.00	-7	39,736	-0.02%
2023/12/25	11.1	27.65	3	27.87	27.85	8.1	39,749	0.02%
2023/12/22	22	27.70	2	27.60	27.75	20	39,841	0.05%
2023/12/21	9.2	27.63	0	0.00	27.85	9.2	39,823	0.02%
2023/12/20	25	27.79	1	27.85	27.80	24	39,621	0.06%
2023/12/19	1	27.95	16	28.04	28.25	-15	39,245	-0.04%
2023/12/18	0	0.00	32	28.22	28.25	-32	39,215	-0.08%
2023/12/15	5	28.20	7.8	28.34	28.15	-2.8	39,079	-0.01%
2023/12/14	15	28.30	17.3	28.32	28.45	-2.3	38,507	-0.01%
2023/12/13	2	27.80	8	27.93	27.95	-6	37,644	-0.02%
2023/12/12	2	27.50	5	27.54	27.60	-3	37,938	-0.01%
2023/12/11	5	27.24	2	27.30	27.40	3	37,935	0.01%
2023/12/08	0	0.00	47	27.36	27.50	-47	37,985	-0.12%
2023/12/07	2	26.80	0	0.00	26.85	2	37,292	0.01%
2023/12/06	0	0.00	2	27.03	27.10	-2	37,464	-0.01%
2023/12/05	28.1	26.72	2	26.60	26.75	26.1	37,353	0.07%
2023/12/04	11	26.88	5	26.90	26.90	6	37,050	0.02%
2023/12/01	1.2	26.92	0	0.00	26.95	1.2	36,998	0.00%
2023/11/30	0	0.00	8	27.11	27.35	-8	36,882	-0.02%
2023/11/29	27.6	26.93	0	27.10	26.85	27.6	35,893	0.08%
2023/11/28	0	0.00	21	27.25	27.15	-21	35,403	-0.06%
2023/11/27	12	26.90	6	27.07	26.70	6	35,110	0.02%
2023/11/24	3	26.68	0	0.00	26.75	3	34,855	0.01%
2023/11/23	4.3	26.77	2	26.90	26.85	2.3	34,580	0.01%
2023/11/22	2	27.05	11.2	27.06	27.20	-9.2	34,138	-0.03%
2023/11/21	0	0.00	31	27.05	27.05	-31	33,878	-0.09%
2023/11/20	2	26.70	73	26.69	26.85	-71	33,355	-0.21%
2023/11/17	2	26.80	32	26.85	26.85	-30	33,129	-0.09%
2023/11/16	2	26.55	29.2	26.70	26.85	-27.2	33,127	-0.08%
2023/11/15	1	26.35	272.6	26.41	26.80	-271.6	32,938	-0.82%	大賣/鉅額交易
2023/11/14	5	25.90	14.5	25.98	26.15	-9.5	32,064	-0.03%
2023/11/13	1	25.70	7.4	25.63	25.60	-6.4	32,148	-0.02%
2023/11/10	0	0.00	4	25.44	25.50	-4	32,748	-0.01%
2023/11/09	10	25.30	4	25.34	25.35	6	33,119	0.02%
2023/11/07	4	25.08	0.2	25.15	25.15	3.8	33,742	0.01%
2023/11/06	1	25.30	3	25.47	25.30	-2	33,942	-0.01%
2023/11/03	0.2	24.90	16.1	25.17	25.35	-15.9	34,020	-0.05%
2023/11/02	2	24.60	5	24.62	24.70	-3	33,840	-0.01%
2023/10/31	5	24.34	0	24.40	24.35	5	35,314	0.01%
2023/10/30	8.4	24.32	1	24.30	24.35	7.4	36,096	0.02%
2023/10/27	0	0.00	1	24.65	24.60	-1	36,463	0.00%
2023/10/26	3.2	24.42	1	24.45	24.35	2.2	36,899	0.01%
2023/10/25	0	0.00	2	24.55	24.65	-2	36,740	-0.01%
2023/10/24	44	24.21	7.7	24.37	24.45	36.3	36,657	0.10%
2023/10/23	4	24.40	0	0.00	24.35	4	36,617	0.01%
2023/10/20	4.1	24.43	3	24.63	24.65	1.1	36,642	0.00%
2023/10/19	1	24.90	0.2	24.98	24.85	0.8	36,495	0.00%
2023/10/18	2	24.98	3	25.00	25.15	-1	36,784	0.00%
2023/10/17	8	25.29	3.4	25.13	25.15	4.6	36,806	0.01%
2023/10/16	0	0.00	11	25.26	25.35	-11	37,220	-0.03%
2023/10/12	0	0.00	106	25.10	25.20	-106	38,011	-0.28%	大賣/鉅額交易
2023/10/11	20	24.65	111	24.84	24.90	-91	37,994	-0.24%	大賣/
2023/10/06	1	24.05	3	24.25	24.25	-2	37,359	-0.01%
2023/10/05	2	23.80	20	24.05	24.10	-18	37,413	-0.05%
2023/10/04	9.1	23.79	0	0.00	23.70	9.1	37,241	0.02%
2023/10/03	4.1	24.25	0	0.00	24.20	4.1	36,707	0.01%
2023/10/02	1	24.50	1	24.50	24.50	0	36,681	0.00%
2023/09/28	0	24.50	0	0.00	24.50	0	37,388	0.00%
2023/09/27	4	24.35	1	24.40	24.40	3	37,331	0.01%
2023/09/26	1	24.40	2	24.50	24.55	-1	37,243	0.00%
2023/09/25	8	24.51	1	24.50	24.60	7	37,073	0.02%
2023/09/22	6	24.22	0	0.00	24.25	6	37,010	0.02%
2023/09/21	5	24.34	0	24.30	24.35	5	36,646	0.01%
2023/09/20	15	24.95	1	25.00	24.85	14	36,037	0.04%
2023/09/19	5	24.95	3.3	25.03	24.95	1.8	35,721	0.00%
2023/09/18	1	24.70	10	24.95	24.95	-9	35,670	-0.03%
2023/09/15	5	24.65	13	24.66	24.85	-8	35,673	-0.02%
2023/09/14	0	0.00	42	24.89	25.00	-42	34,978	-0.12%
2023/09/13	0	0.00	24	24.49	24.70	-24	34,861	-0.07%
2023/09/12	0	0.00	5	24.31	24.35	-5	35,158	-0.01%
2023/09/11	0	0.00	1	24.25	24.25	-1	35,157	0.00%
2023/09/08	20	24.00	9	24.00	24.05	11	35,079	0.03%
2023/09/07	2	23.60	0	0.00	23.60	2	35,101	0.01%
2023/09/06	8.8	23.78	0	0.00	23.65	8.8	35,328	0.02%
2023/09/05	2.2	23.91	2	24.00	24.00	0.2	35,773	0.00%
2023/09/04	0.1	23.90	0	0.00	23.95	0.1	35,972	0.00%
2023/09/01	3	23.80	1	23.95	23.80	2	36,246	0.01%
2023/08/31	32	23.77	0	0.00	23.85	32	36,367	0.09%
2023/08/30	0	0.00	2	23.93	23.90	-2	36,238	-0.01%
2023/08/29	4	23.85	2	23.90	24.00	2	36,282	0.01%
2023/08/28	5	23.75	1	23.75	23.80	4	36,345	0.01%
2023/08/25	7	23.54	0	0.00	23.50	7	37,283	0.02%
2023/08/24	1	23.75	2	23.90	23.85	-1	37,333	0.00%
2023/08/23	20	23.70	1	23.75	23.70	19	37,180	0.05%
2023/08/22	19.1	23.52	1.3	23.64	23.55	17.9	37,194	0.05%
2023/08/21	3	23.87	112.5	23.89	23.85	-109.5	36,888	-0.30%	大賣/鉅額交易
2023/08/18	9.4	23.45	12	23.37	23.35	-2.6	36,736	-0.01%
2023/08/17	56	23.04	5	23.20	23.25	51	36,714	0.14%
2023/08/16	26.2	23.30	22	23.42	23.40	4.2	36,242	0.01%
2023/08/15	13	24.00	1	23.80	23.90	12	35,831	0.03%
2023/08/14	20	24.20	24	24.25	24.30	-4	35,662	-0.01%
2023/08/11	13	24.88	2.2	24.97	24.90	10.8	35,686	0.03%
2023/08/10	1	24.70	0	0.00	24.90	1	35,825	0.00%
2023/08/09	8	24.68	9	24.78	24.80	-1	35,631	0.00%
2023/08/08	6	24.51	0	0.00	24.60	6	35,307	0.02%
2023/08/07	12	24.65	7	24.69	24.60	5	34,790	0.01%
2023/08/04	52.7	24.82	1	24.60	24.60	51.7	34,284	0.15%
2023/08/02	56.1	26.02	12	26.05	26.15	44.1	33,138	0.13%
2023/08/01	526.3	26.25	0.2	26.25	26.25	526.1	32,438	1.62%	大買/鉅額交易
2023/07/31	22.5	26.44	2.1	26.42	26.25	20.4	31,924	0.06%
2023/07/28	19	26.31	3.6	26.38	26.35	15.4	31,380	0.05%
2023/07/27	0	0.00	11	26.61	26.60	-11	31,388	-0.04%
2023/07/26	16.2	26.55	7	26.59	26.50	9.2	31,543	0.03%
2023/07/25	1.3	26.39	3	26.33	26.35	-1.7	31,479	-0.01%
2023/07/24	6	26.10	0	0.00	26.10	6	31,318	0.02%
2023/07/21	15	26.42	82	26.57	26.45	-67	30,989	-0.22%
2023/07/20	0.2	26.10	2	26.20	26.20	-1.8	30,342	-0.01%
2023/07/19	20.1	26.08	10.2	26.10	26.05	9.9	29,714	0.03%
2023/07/18	26	26.15	8	26.13	26.25	18	29,118	0.06%
2023/07/17	4.2	25.71	19.6	25.89	26.15	-15.4	28,487	-0.05%
2023/07/14	0	0.00	7	25.32	25.40	-7	27,827	-0.03%
2023/07/13	17	25.05	17	25.14	24.90	0	27,228	0.00%
2023/07/12	6	25.10	26	25.10	25.15	-20	27,253	-0.07%
2023/07/11	22	24.87	2	24.90	24.95	20	27,101	0.07%
2023/07/10	3.6	24.49	40	24.56	24.50	-36.4	27,102	-0.13%
2023/07/07	7	24.31	1.2	24.29	24.60	5.8	27,058	0.02%
2023/07/06	21	24.46	3.3	24.45	24.50	17.8	27,061	0.07%
2023/07/05	0	0.00	1	25.05	24.95	-1	26,339	0.00%
2023/07/04	0	0.00	11	24.91	24.85	-11	26,214	-0.04%
2023/07/03	0	0.00	1	25.05	25.10	-1	26,297	0.00%
2023/06/30	1	24.75	6	24.89	24.85	-5	26,497	-0.02%
2023/06/29	1	24.80	10	25.00	24.90	-9	26,452	-0.03%
2023/06/28	0	0.00	1	24.90	25.00	-1	26,495	0.00%
2023/06/27	5	24.70	0.4	24.75	24.75	4.6	26,487	0.02%
2023/06/26	0	0.00	3	25.10	24.95	-3	26,395	-0.01%
2023/06/21	4	24.90	5.4	25.04	25.10	-1.4	26,351	-0.01%
2023/06/20	5.2	24.95	0	0.00	25.05	5.2	26,306	0.02%
2023/06/19	1.1	24.86	9	24.94	25.05	-7.9	26,356	-0.03%
2023/06/16	4	24.65	0	0.00	24.55	4	26,527	0.02%
2023/06/15	10	24.64	0.1	24.75	24.70	10	26,373	0.04%
2023/06/14	2	24.80	1	24.85	24.75	1	27,373	0.00%
2023/06/13	2	24.78	23.3	24.82	24.80	-21.3	28,420	-0.07%
2023/06/12	27	24.82	11	24.78	24.80	16	28,709	0.06%
2023/06/09	0	0.00	7	25.07	25.20	-7	29,323	-0.02%
2023/06/08	11	24.55	0	0.00	24.65	11	28,992	0.04%
2023/06/07	10	24.50	1.1	24.59	24.60	8.9	29,102	0.03%
2023/06/06	2	24.38	2	24.50	24.45	0	29,120	0.00%
2023/06/05	0	0.00	2	24.58	24.45	-2	29,340	-0.01%
2023/06/02	0.1	24.40	1.1	24.39	24.30	-1	29,560	0.00%
2023/06/01	3	24.25	5	24.49	24.30	-2	29,602	-0.01%
2023/05/31	21.5	24.32	0	0.00	24.30	21.5	29,580	0.07%
2023/05/30	0	0.00	12	24.54	24.50	-12	28,817	-0.04%
2023/05/29	0	0.00	5	24.35	24.40	-5	28,781	-0.02%
2023/05/26	2.6	23.94	18	24.00	24.10	-15.4	29,081	-0.05%
2023/05/25	3.4	24.20	0.8	24.20	24.10	2.6	28,947	0.01%
2023/05/24	9	24.46	1	24.50	24.50	8	28,934	0.03%
2023/05/23	6	24.60	24	24.65	24.60	-18	28,789	-0.06%
2023/05/22	10.4	24.61	3.4	24.60	24.55	7	28,536	0.02%
2023/05/19	1	24.20	6.3	24.26	24.40	-5.3	28,329	-0.02%
2023/05/18	1.8	24.05	13.1	24.06	24.10	-11.3	28,064	-0.04%
2023/05/17	12	23.68	13.3	23.81	23.80	-1.3	28,059	0.00%
2023/05/16	1	23.50	23	23.46	23.55	-22	27,711	-0.08%
2023/05/15	0	0.00	9	23.28	23.35	-9	27,531	-0.03%
2023/05/12	1	23.15	0	0.00	23.10	1	27,525	0.00%
2023/05/11	0	0.00	5	23.27	23.30	-5	27,439	-0.02%
2023/05/10	0	0.00	4	23.20	23.30	-4	27,382	-0.01%
2023/05/09	0	0.00	4	23.30	23.30	-4	27,491	-0.01%
2023/05/08	2.3	23.16	7	23.22	23.35	-4.7	27,613	-0.02%
2023/05/05	0	0.00	1	23.15	23.05	-1	27,653	0.00%
2023/05/04	10	23.10	14	23.04	23.10	-4	28,121	-0.01%
2023/05/03	0	0.00	13	22.92	22.95	-13	28,317	-0.05%
2023/05/02	0	0.00	14	22.83	22.90	-14	28,638	-0.05%
2023/04/28	0	0.00	24.8	22.52	22.60	-24.8	29,309	-0.08%
2023/04/27	0	0.00	1	22.45	22.40	-1	29,437	0.00%
2023/04/26	2.4	22.35	3	22.43	22.45	-0.6	29,546	0.00%
2023/04/25	2.5	22.42	28	22.44	22.35	-25.5	29,622	-0.09%
2023/04/24	0	0.00	10	22.44	22.45	-10	29,609	-0.03%
2023/04/20	0	0.00	12	22.35	22.35	-12	29,896	-0.04%
2023/04/19	0	0.00	2	22.45	22.45	-2	30,494	-0.01%
2023/04/18	0	0.00	5	22.42	22.40	-5	30,543	-0.02%
2023/04/17	11	22.45	1	22.50	22.50	10	31,004	0.03%
2023/04/14	0.5	22.40	3.2	22.38	22.50	-2.7	30,952	-0.01%
2023/04/13	0	22.30	3	22.25	22.30	-3	30,912	-0.01%
2023/04/12	0	0.00	2	21.93	22.00	-2	30,712	-0.01%
2023/04/11	2	21.80	16	21.73	21.85	-14	30,671	-0.05%
2023/04/10	10	21.80	5	21.77	21.80	5	30,480	0.02%
2023/04/07	0	21.70	1	21.65	21.70	-1	30,451	0.00%
2023/04/06	0	0.00	5	21.75	21.70	-5	30,326	-0.02%
2023/03/31	0	0.00	6.7	21.86	21.85	-6.7	30,257	-0.02%
2023/03/30	0	0.00	50	21.60	21.65	-50	30,650	-0.16%
2023/03/29	0	0.00	16.5	21.70	21.70	-16.5	31,339	-0.05%
2023/03/28	0	0.00	11	21.60	21.50	-11	32,113	-0.03%
2023/03/27	1	21.45	0	0.00	21.45	1	32,846	0.00%
2023/03/24	15	21.33	5	21.45	21.40	10	34,098	0.03%
2023/03/23	5	21.35	11.3	21.47	21.55	-6.3	34,348	-0.02%
2023/03/22	6.1	21.35	4	21.35	21.35	2.1	34,662	0.01%
2023/03/21	31	20.95	4.1	21.09	21.05	26.9	34,799	0.08%
2023/03/20	68	20.87	43	20.85	21.00	25	34,685	0.07%
2023/03/17	48.9	20.91	0	0.00	20.85	48.9	34,460	0.14%
2023/03/16	28.8	20.98	10	20.85	20.90	18.8	33,537	0.06%
2023/03/15	21.2	21.74	2	21.63	21.55	19.2	33,106	0.06%
2023/03/14	20.1	21.79	0	0.00	21.70	20.1	33,006	0.06%
2023/03/13	15.1	22.14	3.3	22.25	22.20	11.8	32,321	0.04%
2023/03/10	32.3	22.30	0	0.00	22.25	32.3	32,225	0.10%
2023/03/09	13	22.58	0	0.00	22.50	13	32,297	0.04%
2023/03/08	6	22.55	0	0.00	22.75	6	33,172	0.02%
2023/03/07	0	0.00	5	22.66	22.65	-5	33,327	-0.02%
2023/03/06	16.5	22.53	29	22.50	22.55	-12.5	33,101	-0.04%
2023/03/03	5.3	22.45	0	0.00	22.40	5.3	33,055	0.02%
2023/03/02	14.3	22.50	0	0.00	22.55	14.3	33,368	0.04%
2023/03/01	1.1	22.70	0	0.00	22.70	1.1	34,039	0.00%
2023/02/24	1	22.75	1	22.95	22.75	0	34,090	0.00%
2023/02/23	1	22.80	3	22.87	22.85	-2	34,022	-0.01%
2023/02/22	1	22.55	4	22.90	22.80	-3	34,302	-0.01%
2023/02/20	1	22.95	6	22.90	22.95	-5	34,675	-0.01%
2023/02/17	0	22.80	1	22.80	22.75	-1	35,011	0.00%
2023/02/16	0	0.00	3	22.75	22.70	-3	35,347	-0.01%
2023/02/15	2.4	22.67	0	0.00	22.55	2.4	35,906	0.01%
2023/02/14	0	0.00	9	22.92	22.90	-9	35,542	-0.03%
2023/02/13	0.6	22.55	3	22.70	22.75	-2.4	35,761	-0.01%
2023/02/10	0	0.00	1	22.50	22.45	-1	35,821	0.00%
2023/02/08	0	0.00	1	22.40	22.40	-1	35,999	0.00%
2023/02/07	15	22.33	0	0.00	22.30	15	36,182	0.04%
2023/02/06	3	22.35	0	0.00	22.35	3	36,204	0.01%
2023/02/03	24	22.40	0.1	22.50	22.40	23.9	36,347	0.07%
2023/02/02	7	22.55	0.2	22.60	22.50	6.8	36,284	0.02%
2023/02/01	6	22.68	0	0.00	22.75	6	35,941	0.02%
2023/01/31	7	22.91	0	0.00	22.85	7	35,988	0.02%
2023/01/30	4	23.05	2.1	23.28	23.20	1.9	35,795	0.01%
2023/01/17	0	0.00	3	23.20	23.20	-3	35,026	-0.01%
2023/01/16	0	0.00	12.8	23.13	23.05	-12.8	35,085	-0.04%
2023/01/13	2	22.80	9	22.87	22.80	-7	35,071	-0.02%
2023/01/12	6	23.02	0	0.00	22.90	6	35,746	0.02%
2023/01/11	15	23.10	6	23.11	23.10	9	36,145	0.02%
2023/01/10	2	23.03	6	22.93	23.15	-4	36,281	-0.01%
2023/01/09	0.1	22.95	67	23.01	23.15	-66.9	36,241	-0.18%
2023/01/06	0	0.00	1	22.55	22.60	-1	36,142	0.00%
2023/01/05	1	22.50	5.5	22.55	22.60	-4.5	36,911	-0.01%
2023/01/04	8	22.30	2	22.30	22.35	6	36,655	0.02%
2023/01/03	0	0.00	1	22.15	22.15	-1	37,051	0.00%
2022/12/30	1	22.10	1	22.00	22.10	0	37,123	0.00%
2022/12/29	3	21.83	0	0.00	21.90	3	37,390	0.01%
2022/12/28	2	22.15	2	22.05	22.15	0	37,930	0.00%
2022/12/27	0	0.00	3.5	22.25	22.25	-3.5	38,289	-0.01%
2022/12/23	5	21.80	10.1	21.80	21.90	-5.1	40,064	-0.01%
2022/12/22	0	0.00	2.1	22.08	22.15	-2.1	40,898	-0.01%
2022/12/21	6	21.79	0	0.00	21.70	6	41,362	0.01%
2022/12/20	2	21.85	3.3	21.89	21.90	-1.3	41,361	0.00%
2022/12/19	23	22.10	0	0.00	22.05	23	40,751	0.06%
2022/12/16	20	22.46	0	0.00	22.25	20	40,189	0.05%
2022/12/15	3	22.70	1	22.70	22.75	2	39,518	0.01%
2022/12/14	2.1	22.80	13	22.89	22.90	-10.9	39,290	-0.03%
2022/12/13	1	22.70	3.1	22.98	22.70	-2.1	38,999	-0.01%
2022/12/12	5	23.00	3	22.93	22.90	2	38,858	0.01%
2022/12/09	1	22.60	1.2	22.80	22.70	-0.2	39,501	0.00%
2022/12/08	10	22.85	5	22.84	22.80	5	39,500	0.01%
2022/12/07	0	0.00	89.2	23.02	23.05	-89.2	39,805	-0.22%
2022/12/06	3	22.43	3	22.60	22.40	0	39,379	0.00%
2022/12/05	0	0.00	3	22.90	22.75	-3	39,214	-0.01%
2022/12/02	13	22.50	1.5	22.50	22.50	11.5	39,140	0.03%
2022/12/01	5	22.65	5	23.25	22.60	0	39,480	0.00%
2022/11/30	13	23.01	6.2	23.09	23.00	6.8	39,128	0.02%
2022/11/29	5	22.70	15.7	22.72	22.85	-10.7	38,153	-0.03%
2022/11/28	7	22.21	0	0.00	22.20	7	37,723	0.02%
2022/11/24	6	22.43	5	22.45	22.45	1	38,158	0.00%
2022/11/23	11	22.57	77.5	22.34	22.55	-66.5	38,123	-0.17%
2022/11/22	4	21.65	1	21.65	21.65	3	37,540	0.01%
2022/11/21	5	21.25	0	0.00	21.40	5	37,520	0.01%
2022/11/18	17	21.33	0	0.00	21.40	17	37,471	0.05%
2022/11/17	2	21.55	0	0.00	21.65	2	37,576	0.01%
2022/11/16	1	21.95	1	22.05	21.80	0	37,739	0.00%
2022/11/15	15	21.92	39	21.95	22.00	-24	37,538	-0.06%
2022/11/14	2	21.83	9	21.91	21.70	-7	37,461	-0.02%
2022/11/11	0	0.00	31.1	21.72	21.85	-31.1	37,305	-0.08%
2022/11/10	0	0.00	1	21.05	21.15	-1	37,003	0.00%
2022/11/09	17	21.10	18.2	21.16	21.20	-1.2	37,240	0.00%
2022/11/08	0	0.00	14	21.54	21.55	-14	36,802	-0.04%
2022/11/07	0	0.00	6.3	21.30	21.45	-6.3	36,762	-0.02%
2022/11/04	0	0.00	2	20.75	20.90	-2	36,886	-0.01%
2022/11/03	13	20.52	0	0.00	20.55	13	37,187	0.03%
2022/11/02	3	20.90	5	20.80	20.85	-2	37,302	-0.01%
2022/11/01	0	20.90	18	21.00	21.10	-18	37,236	-0.05%
2022/10/31	6	20.58	1	20.60	20.40	5	37,321	0.01%
2022/10/28	3.6	20.47	1	20.70	20.55	2.6	37,268	0.01%
2022/10/27	10	20.60	2	20.70	20.55	8	37,391	0.02%
2022/10/26	0	20.45	15	20.47	20.35	-15	37,477	-0.04%
2022/10/25	0	20.10	0	0.00	20.00	0	37,284	0.00%
2022/10/24	2	20.00	5.7	19.98	19.90	-3.7	37,507	-0.01%
2022/10/21	3	19.82	11	19.95	20.00	-8	37,362	-0.02%
2022/10/20	12	19.51	1	19.90	19.70	11	37,386	0.03%
2022/10/19	14	19.77	0.1	20.20	19.90	14	36,856	0.04%
2022/10/18	0	20.20	6.1	20.02	20.10	-6	36,666	-0.02%
2022/10/17	1	19.65	0.1	20.00	19.80	1	36,799	0.00%
2022/10/14	4.1	19.85	0.1	19.93	19.80	4	37,156	0.01%
2022/10/13	27	19.84	0	0.00	19.65	27	37,479	0.07%
2022/10/11	5.3	20.15	0	0.00	20.10	5.3	37,553	0.01%
2022/10/07	1	20.50	0	0.00	20.45	1	37,778	0.00%
2022/10/06	20	20.60	2	20.60	20.60	18	38,698	0.05%
2022/10/05	8	20.67	1	20.65	20.50	7	39,600	0.02%
2022/10/04	4	20.19	2.1	20.20	20.15	2	39,489	0.00%
2022/10/03	5	19.74	0.5	19.80	19.70	4.5	39,279	0.01%
2022/09/30	14.3	19.89	0	0.00	19.85	14.3	39,035	0.04%
2022/09/29	4.2	20.15	58	20.00	20.05	-53.9	38,420	-0.14%
2022/09/28	29.9	20.32	5	20.40	20.10	24.9	38,398	0.06%
2022/09/27	20.2	20.82	0	0.00	20.75	20.2	37,734	0.05%
2022/09/26	12.4	21.31	3	21.30	21.25	9.4	37,481	0.03%
2022/09/23	1.1	21.66	10.6	21.68	21.65	-9.4	38,139	-0.02%
2022/09/22	28.2	21.63	0	0.00	21.60	28.2	38,352	0.07%
2022/09/21	10	22.04	0	0.00	22.05	10	38,110	0.03%
2022/09/20	8.2	22.14	1	22.30	22.20	7.2	38,087	0.02%
2022/09/19	12	22.23	1	22.35	22.15	11	38,054	0.03%
2022/09/16	11	22.20	7.1	22.25	22.10	3.9	37,980	0.01%
2022/09/15	16.2	22.34	0	0.00	22.30	16.2	37,330	0.04%
2022/09/14	40.2	22.40	7	22.35	22.30	33.2	37,527	0.09%
2022/09/13	8.1	22.81	0	0.00	22.75	8.1	37,514	0.02%
2022/09/12	4	22.93	7	22.93	22.90	-3	37,684	-0.01%
2022/09/08	1	22.81	0	0.00	22.90	1	38,143	0.00%
2022/09/07	5.7	22.86	0	0.00	22.80	5.7	38,832	0.01%
2022/09/05	0	0.00	4	23.19	23.25	-4	39,338	-0.01%
2022/09/02	2	22.93	0	0.00	22.90	2	39,793	0.01%
2022/09/01	18.3	23.03	0	0.00	23.05	18.3	40,102	0.05%
2022/08/31	3.1	23.59	4	23.63	23.50	-0.9	40,481	0.00%
2022/08/30	28.3	23.33	0	0.00	23.25	28.3	40,094	0.07%
2022/08/29	11.4	23.48	0	0.00	23.50	11.4	39,792	0.03%
2022/08/26	6	23.85	4	23.94	23.85	2	39,689	0.01%
2022/08/25	0.1	23.90	13	23.77	23.75	-12.9	39,795	-0.03%
2022/08/24	7	23.54	2	23.60	23.45	5	39,974	0.01%
2022/08/23	5	24.03	5	24.10	23.80	0	43,093	0.00%
2022/08/22	2	24.33	16	24.34	24.35	-14	44,016	-0.03%
2022/08/19	8	24.31	15	24.56	24.60	-7	44,991	-0.02%
2022/08/18	2	24.53	3.1	24.55	24.45	-1.1	45,094	0.00%
2022/08/17	0	24.85	7.1	24.82	24.90	-7.1	45,265	-0.02%
2022/08/16	20	24.55	3	24.57	24.55	17	45,351	0.04%
2022/08/15	1	24.35	1	24.30	24.25	0	45,511	0.00%
2022/08/12	1	24.10	6	24.03	24.10	-5	45,862	-0.01%
2022/08/11	5	24.05	6	23.97	24.05	-1	46,417	0.00%
2022/08/10	6.5	23.59	3	23.62	23.55	3.5	46,625	0.01%
2022/08/09	1	23.40	38	23.35	23.30	-37	46,849	-0.08%
2022/08/08	4.3	23.09	2	23.13	23.10	2.3	47,093	0.00%
2022/08/05	0	0.00	16	22.81	23.00	-16	47,952	-0.03%
2022/08/04	13	22.27	0	0.00	22.25	13	48,357	0.03%
2022/08/03	11	22.27	20	22.27	22.30	-9	48,627	-0.02%
2022/08/02	19	22.50	21	22.50	22.45	-2	49,045	0.00%
2022/08/01	53	22.84	0.2	22.95	22.95	52.8	49,276	0.11%
2022/07/29	12.1	23.10	1	23.35	22.95	11.1	49,904	0.02%
2022/07/28	8	23.03	5	23.10	23.20	3	50,145	0.01%
2022/07/27	0.2	22.95	17	22.84	22.95	-16.8	50,004	-0.03%
2022/07/26	1.2	22.99	18	22.95	22.95	-16.8	50,007	-0.03%
2022/07/25	12	22.88	10	22.83	22.70	2	50,025	0.00%
2022/07/22	8	22.46	3	22.73	22.75	5	50,265	0.01%
2022/07/21	1	22.60	3	22.55	22.65	-2	50,606	0.00%
2022/07/20	11	22.44	2.2	22.40	22.25	8.8	50,794	0.02%
2022/07/19	16	22.19	2	22.25	22.20	14	50,687	0.03%
2022/07/18	16	22.21	3	22.30	22.30	13	51,013	0.03%
2022/07/15	3.1	21.85	2	21.85	21.80	1.1	50,644	0.00%
2022/07/14	11.5	22.32	3	22.30	22.25	8.5	50,425	0.02%
2022/07/13	4	23.48	14	23.69	23.45	-10	49,828	-0.02%
2022/07/12	33.1	23.00	2	23.08	22.95	31.1	49,189	0.06%
2022/07/11	3.1	23.80	2	23.83	23.65	1.1	49,079	0.00%
2022/07/08	6	23.95	0	0.00	23.85	6	49,584	0.01%
2022/07/07	2	23.75	3	23.60	23.70	-1	49,762	0.00%
2022/07/06	17.1	23.65	0	0.00	23.50	17.1	50,021	0.03%
2022/07/05	9	24.26	0	0.00	24.30	9	49,644	0.02%
2022/07/04	11	24.24	8	24.13	24.30	3	49,813	0.01%
2022/07/01	7	24.61	409	25.00	24.60	-402	51,056	-0.79%	大賣/鉅額交易
2022/06/30	114	25.27	0	0.00	25.10	114	51,643	0.22%	大買/鉅額交易
2022/06/29	2.1	25.55	2	25.70	25.80	0.1	51,917	0.00%
2022/06/28	7	25.70	6	25.90	25.80	1	52,170	0.00%
2022/06/27	300	26.38	0	0.00	26.20	300	52,607	0.57%	大買/鉅額交易
2022/06/24	2	26.20	1	26.40	26.30	1	52,432	0.00%
2022/06/23	4	25.81	0	0.00	26.05	4	52,483	0.01%
2022/06/22	7	25.90	2	26.20	26.05	5	52,405	0.01%
2022/06/21	0	25.90	5.2	26.38	26.45	-5.1	52,380	-0.01%
2022/06/20	3.5	25.56	0	0.00	25.50	3.5	52,656	0.01%
2022/06/17	8	26.24	1	26.05	26.00	7	52,494	0.01%
2022/06/16	1	26.95	2	26.73	26.60	-1	52,312	0.00%
2022/06/15	3	26.10	3	26.28	26.30	0	52,759	0.00%
2022/06/14	0	0.00	5	25.99	26.00	-5	53,021	-0.01%
2022/06/13	1.2	25.37	0	0.00	25.55	1.2	52,770	0.00%
2022/06/10	1	25.90	5	26.01	26.00	-4	52,499	-0.01%
2022/06/09	15	26.00	1	26.35	25.85	14	52,248	0.03%
2022/06/08	3	26.78	2	26.80	26.75	1	51,486	0.00%
2022/06/07	6	26.59	0	0.00	26.55	6	51,853	0.01%
2022/06/06	0	26.90	12	26.78	26.85	-12	52,387	-0.02%
2022/06/02	1.4	26.54	1	26.55	26.60	0.4	53,198	0.00%
2022/06/01	1	26.70	1	26.65	26.55	0	54,359	0.00%
2022/05/31	9	26.43	3.5	26.51	27.15	5.5	54,651	0.01%
2022/05/30	2	27.00	1	27.10	27.10	1	51,544	0.00%
2022/05/27	6.5	26.38	8	26.45	26.60	-1.5	50,778	0.00%
2022/05/26	2	25.30	5	25.25	25.30	-3	50,891	-0.01%
2022/05/25	5.1	25.31	0	0.00	25.35	5.1	51,632	0.01%
2022/05/24	0	0.00	2	25.70	25.55	-2	52,700	0.00%
2022/05/23	2	25.25	0	0.00	25.45	2	52,523	0.00%
2022/05/20	1	25.50	0	0.00	25.45	1	52,738	0.00%
2022/05/19	3	25.28	2	25.35	25.30	1	52,434	0.00%
2022/05/18	5	25.85	3	26.10	26.10	2	51,969	0.00%
2022/05/17	7.1	25.60	0	0.00	25.50	7.1	52,002	0.01%
2022/05/16	2	25.58	3.9	25.60	25.70	-1.8	52,112	0.00%
2022/05/13	6.1	25.70	2	26.05	25.80	4.1	51,999	0.01%
2022/05/12	9.1	26.08	20	26.30	26.05	-11	51,405	-0.02%
2022/05/11	18	26.96	2	26.95	27.10	16	51,084	0.03%
2022/05/10	0	0.00	12	27.56	27.55	-12	51,342	-0.02%
2022/05/09	3.1	27.43	12	27.29	27.30	-8.9	51,224	-0.02%
2022/05/06	4	27.48	6.3	27.63	28.00	-2.3	51,525	0.00%
2022/05/05	19	28.37	7.1	28.32	28.05	11.9	52,080	0.02%
2022/05/04	0	0.00	1.3	28.94	28.90	-1.3	51,753	0.00%
2022/05/03	3	28.80	5	28.80	28.75	-2	52,196	0.00%
2022/04/29	0	0.00	10	29.16	29.25	-10	52,517	-0.02%
2022/04/28	1	28.80	0	0.00	29.00	1	52,771	0.00%
2022/04/27	7	28.93	0	29.00	28.90	7	52,740	0.01%
2022/04/26	0	0.00	5	29.53	29.70	-5	52,882	-0.01%
2022/04/25	0	0.00	8	29.18	29.10	-8	52,663	-0.02%
2022/04/22	4	29.25	4.2	28.88	29.45	-0.2	52,476	0.00%
2022/04/21	6	28.71	0	0.00	28.75	6	52,787	0.01%
2022/04/20	2	28.90	0	0.00	29.20	2	54,276	0.00%
2022/04/19	3	29.10	171	28.94	28.95	-168	54,643	-0.31%	大賣/鉅額交易
2022/04/18	19	28.55	1.1	28.67	28.75	17.9	55,421	0.03%
2022/04/15	4	29.36	51	29.24	29.35	-47	55,161	-0.09%
2022/04/14	27	29.77	10.1	29.84	29.45	16.9	55,199	0.03%
2022/04/13	5	30.35	2	30.45	30.35	3	54,960	0.01%
2022/04/12	3	30.70	10.1	30.65	30.70	-7.1	54,588	-0.01%
2022/04/11	1.5	30.46	9.2	30.61	30.45	-7.7	54,014	-0.01%
2022/04/08	16	30.35	8.5	30.44	30.50	7.5	53,483	0.01%
2022/04/07	22.9	30.59	32	30.61	30.35	-9.1	52,910	-0.02%
2022/04/06	13	29.87	15.2	30.01	30.15	-2.2	51,305	0.00%
2022/04/01	4.4	29.69	39	29.47	29.85	-34.6	49,861	-0.07%
2022/03/31	23	29.34	8	29.37	29.40	15	49,092	0.03%
2022/03/30	4	28.98	8	29.08	29.00	-4	48,418	-0.01%
2022/03/29	5	28.90	10	28.90	28.80	-5	47,964	-0.01%
2022/03/28	0	0.00	3	28.57	29.00	-3	48,207	-0.01%
2022/03/25	1	28.85	5.3	28.87	29.00	-4.3	48,151	-0.01%
2022/03/24	5	29.00	4	29.08	29.15	1	48,056	0.00%
2022/03/23	14	29.00	22.5	29.04	29.20	-8.5	48,030	-0.02%
2022/03/22	3	28.30	7	28.44	28.55	-4	47,386	-0.01%
2022/03/21	180	28.34	7.3	28.37	28.30	172.7	47,093	0.37%	大買/鉅額交易
2022/03/18	12	28.37	12	28.30	28.15	0	46,789	0.00%
2022/03/17	4.1	27.58	7	27.64	27.60	-3	45,712	-0.01%
2022/03/16	1	26.85	3	27.00	26.95	-2	45,111	0.00%
2022/03/15	3	26.68	2	26.80	26.60	1	44,878	0.00%
2022/03/11	5	26.55	0	0.00	26.50	5	45,719	0.01%
2022/03/10	3	26.35	2.4	26.54	26.80	0.6	45,980	0.00%
2022/03/09	8.1	25.94	0	0.00	25.75	8.1	46,095	0.02%
2022/03/08	9.1	25.72	24	25.75	25.60	-14.9	45,964	-0.03%
2022/03/07	39.2	26.04	24	26.38	26.25	15.2	45,170	0.03%
2022/03/04	8.1	27.31	2	27.45	27.35	6.1	44,605	0.01%
2022/03/03	21.1	27.98	34.2	27.90	27.95	-13.2	44,184	-0.03%
2022/03/02	1.2	27.75	12.1	27.80	27.95	-10.9	44,067	-0.02%
2022/03/01	13	27.33	13	27.57	27.75	0	44,046	0.00%
2022/02/25	6.2	26.66	6	26.64	27.15	0.2	43,248	0.00%
2022/02/24	51.1	27.01	12	27.01	26.90	39.1	42,362	0.09%
2022/02/23	7.1	27.69	21	27.90	27.80	-14	40,992	-0.03%
2022/02/22	26.8	27.81	46	27.77	27.85	-19.2	41,082	-0.05%
2022/02/21	12.1	28.10	3	28.12	28.35	9.1	40,847	0.02%
2022/02/18	4.1	28.30	1	28.30	28.35	3.1	41,144	0.01%
2022/02/17	22.1	28.50	13	28.44	28.45	9.1	41,111	0.02%
2022/02/16	6	28.27	2	28.25	28.20	4	40,784	0.01%
2022/02/15	11	28.32	88	28.32	28.15	-77	40,242	-0.19%
2022/02/14	14	28.50	7	28.54	28.65	7	39,948	0.02%
2022/02/11	0	0.00	20	28.74	28.85	-20	39,558	-0.05%
2022/02/10	0	0.00	4	28.74	28.85	-4	39,375	-0.01%
2022/02/09	10	28.85	32	28.76	28.90	-22	38,799	-0.06%
2022/02/08	34	28.51	10	28.68	28.70	24	38,318	0.06%
2022/02/07	2	28.35	24	28.43	28.50	-22	37,643	-0.06%
2022/01/26	0	0.00	3	27.47	27.60	-3	36,413	-0.01%
2022/01/25	4	26.99	7	27.02	27.25	-3	36,212	-0.01%
2022/01/24	6	27.49	7.4	27.54	27.50	-1.4	35,877	0.00%
2022/01/21	2.2	27.32	11	27.35	27.40	-8.8	35,482	-0.02%
2022/01/20	5	27.50	5	27.75	27.70	0	34,989	0.00%
2022/01/19	0	0.00	3	27.98	27.80	-3	34,687	-0.01%
2022/01/18	3	27.95	2	27.98	27.90	1	34,083	0.00%
2022/01/17	3	27.73	5.2	27.75	27.80	-2.2	33,806	-0.01%
2022/01/14	179	27.92	245	27.84	27.90	-66	33,758	-0.20%	大買/大賣/
2022/01/13	28	27.89	44.2	28.04	28.45	-16.2	33,519	-0.05%
2022/01/12	15.8	27.53	6	27.37	27.40	9.8	32,036	0.03%
2022/01/11	33	26.56	30	27.08	27.40	3	31,414	0.01%
2022/01/10	4	26.26	0	0.00	26.40	4	30,637	0.01%
2022/01/07	40	26.31	4	26.36	26.30	36	30,625	0.12%
2022/01/06	5	26.06	3.3	26.16	26.20	1.7	30,273	0.01%
2022/01/05	10	25.95	2	25.98	26.05	8	29,814	0.03%
2022/01/04	0	0.00	3	25.90	25.95	-3	29,971	-0.01%
2022/01/03	2.1	25.87	0	0.00	25.75	2.1	29,966	0.01%
2021/12/30	3.1	26.06	0	0.00	25.95	3.1	30,503	0.01%
2021/12/29	11	25.95	6.7	26.06	26.10	4.3	30,879	0.01%
2021/12/28	1	25.80	4	25.91	25.95	-3	31,034	-0.01%
2021/12/24	1.1	25.90	3	25.90	25.85	-1.9	31,571	-0.01%
2021/12/23	0.1	25.80	0	0.00	25.90	0.1	31,987	0.00%
2021/12/22	10	25.90	4	25.90	25.80	6	32,059	0.02%
2021/12/21	0	0.00	4	25.71	25.65	-4	32,072	-0.01%
2021/12/20	11.2	25.37	5	25.30	25.35	6.2	32,028	0.02%
2021/12/17	20	25.63	4	25.70	25.60	16	32,276	0.05%
2021/12/16	36	25.35	2	25.45	25.50	34	32,351	0.11%
2021/12/15	6	25.35	0.7	25.45	25.35	5.3	32,803	0.02%
2021/12/14	3.1	25.45	19	25.41	25.55	-15.9	33,573	-0.05%
2021/12/13	0.5	25.85	3.8	25.85	25.85	-3.3	34,321	-0.01%
2021/12/10	4	25.99	38	25.98	25.95	-34	34,337	-0.10%
2021/12/09	1	25.80	51	25.88	25.90	-50	34,485	-0.14%
2021/12/08	36	25.85	6	25.93	25.95	30	34,539	0.09%
2021/12/07	10	25.42	27	25.73	26.00	-17	33,932	-0.05%
2021/12/06	1	25.05	1	25.25	25.45	0	33,351	0.00%
2021/12/03	7.5	25.11	13.4	25.05	25.20	-5.9	33,150	-0.02%
2021/12/02	1	24.90	14	24.99	25.00	-13	32,490	-0.04%
2021/12/01	0	0.00	34	24.47	24.85	-34	31,937	-0.11%
2021/11/30	2	24.35	18	24.37	24.40	-16	31,777	-0.05%
2021/11/29	7	24.32	1	24.25	24.30	6	31,012	0.02%
2021/11/26	4	24.79	79	24.61	24.70	-75	30,927	-0.24%
2021/11/25	0	0.00	10	24.85	24.95	-10	31,206	-0.03%
2021/11/24	54	24.82	11	24.83	24.80	43	31,106	0.14%
2021/11/23	45	24.50	2	24.50	24.50	43	31,063	0.14%
2021/11/22	10	24.40	0	0.00	24.40	10	31,119	0.03%
2021/11/19	3.5	24.28	50	24.35	24.25	-46.5	31,263	-0.15%
2021/11/18	82	24.74	103	24.56	24.75	-21	31,198	-0.07%	大賣/
2021/11/17	45	24.42	14	24.44	24.45	31	31,080	0.10%
2021/11/16	2	24.00	28	24.00	24.05	-26	30,878	-0.08%
2021/11/15	6.4	23.79	2.8	23.97	24.00	3.6	31,057	0.01%
2021/11/12	3	23.62	13	23.65	23.70	-10	30,892	-0.03%
2021/11/10	0.1	23.55	13	23.53	23.55	-12.9	32,063	-0.04%
2021/11/09	2	23.45	0	0.00	23.55	2	33,086	0.01%
2021/11/08	0	0.00	22	23.35	23.40	-22	33,500	-0.07%
2021/11/05	5.2	23.22	3	23.20	23.20	2.2	33,717	0.01%
2021/11/04	0.1	23.25	3	23.42	23.25	-2.9	33,798	-0.01%
2021/11/03	0	0.00	3.2	23.29	23.35	-3.2	33,795	-0.01%
2021/11/02	5.2	23.15	24	23.15	23.10	-18.8	34,050	-0.06%
2021/11/01	16.9	23.05	2	23.05	23.05	14.9	34,278	0.04%
2021/10/29	2.1	23.20	1	23.25	23.20	1.1	34,215	0.00%
2021/10/28	0.1	23.35	0	0.00	23.40	0.1	34,225	0.00%
2021/10/27	0.1	23.35	2	23.45	23.40	-1.9	34,355	-0.01%
2021/10/26	0	0.00	4.6	23.58	23.55	-4.6	34,437	-0.01%
2021/10/25	0	23.55	5	23.56	23.55	-5	34,263	-0.01%
2021/10/22	0	0.00	15	23.48	23.55	-15	34,316	-0.04%
2021/10/21	0	0.00	8	23.27	23.40	-8	33,922	-0.02%
2021/10/19	0	0.00	22.4	23.09	23.00	-22.4	33,057	-0.07%
2021/10/18	4	23.15	12.3	23.01	23.05	-8.3	32,921	-0.03%
2021/10/15	7.1	22.98	0.4	23.00	23.00	6.7	32,613	0.02%
2021/10/14	50	22.90	1	22.85	22.95	49	32,692	0.15%
2021/10/13	1	22.80	1	22.75	22.85	0	32,941	0.00%
2021/10/12	0	0.00	100	22.75	22.90	-100	33,807	-0.30%
2021/10/08	0.2	22.90	0	0.00	22.90	0.2	33,738	0.00%
2021/10/07	0	0.00	2.1	22.92	22.85	-2.1	33,870	-0.01%
2021/10/06	1	22.50	3	22.60	22.70	-2	33,628	-0.01%
2021/10/05	4.2	22.33	0	0.00	22.45	4.2	33,576	0.01%
2021/10/04	11.4	22.36	20	22.30	22.40	-8.6	33,626	-0.03%
2021/10/01	18.1	22.44	4	22.46	22.50	14.1	33,881	0.04%
2021/09/29	1.1	22.71	1	22.75	22.75	0.1	33,470	0.00%
2021/09/28	3	22.68	1	22.90	22.90	2	33,327	0.01%
2021/09/27	1	22.75	0	0.00	22.75	1	33,111	0.00%
2021/09/24	4	22.80	0	0.00	22.80	4	33,140	0.01%
2021/09/23	1	22.70	4.1	22.91	22.95	-3.1	33,035	-0.01%
2021/09/22	7	22.44	0	0.00	22.60	7	32,828	0.02%
2021/09/17	1	23.30	8	23.28	23.00	-7	32,216	-0.02%
2021/09/16	3.3	23.42	7	23.41	23.40	-3.7	31,654	-0.01%
2021/09/14	0.1	22.90	3.1	22.95	23.00	-3	30,609	-0.01%
2021/09/13	92	22.90	0	0.00	23.00	92	30,470	0.30%
2021/09/10	3	22.93	2	22.93	22.95	1	30,734	0.00%
2021/09/09	1.1	22.71	0	0.00	22.85	1.1	31,186	0.00%
2021/09/08	0	0.00	28	22.86	22.90	-28	31,342	-0.09%
2021/09/07	0	0.00	2	22.75	22.85	-2	31,339	-0.01%
2021/09/06	2	22.80	9	22.85	22.85	-7	31,468	-0.02%
2021/09/03	0	0.00	12.6	22.84	22.85	-12.6	31,466	-0.04%
2021/09/02	12.3	22.50	5	22.72	22.70	7.3	31,484	0.02%
2021/09/01	0.2	22.95	9	22.91	23.00	-8.9	31,489	-0.03%
2021/08/31	6	22.90	7	22.86	23.00	-1	31,304	0.00%
2021/08/30	5	22.75	0	0.00	22.90	5	30,826	0.02%
2021/08/27	0	0.00	19	22.69	22.75	-19	30,851	-0.06%
2021/08/26	0	0.00	1	22.15	22.40	-1	30,525	0.00%
2021/08/25	0.4	22.20	7.1	22.20	22.30	-6.7	30,608	-0.02%
2021/08/24	101	21.80	6	21.75	22.00	95	30,324	0.31%	大買/
2021/08/23	3	21.38	4	21.56	21.45	-1	30,290	0.00%
2021/08/20	6	21.18	0	0.00	21.15	6	30,598	0.02%
2021/08/19	3.4	21.22	5	21.55	21.35	-1.7	31,913	-0.01%
2021/08/18	4	21.58	9.8	21.59	21.60	-5.8	31,640	-0.02%
2021/08/17	11	21.45	14	21.49	21.60	-3	32,363	-0.01%
2021/08/16	86	21.51	7	21.34	21.40	79	32,290	0.24%
2021/08/13	4	22.90	2	22.75	22.80	2	32,099	0.01%
2021/08/12	8	22.96	56	22.95	22.90	-48	31,613	-0.15%
2021/08/11	10	23.00	2	22.95	23.00	8	31,314	0.03%
2021/08/10	0	0.00	11.7	23.04	23.00	-11.7	31,564	-0.04%
2021/08/06	0	0.00	60	23.13	23.10	-60	32,486	-0.18%
2021/08/05	0	0.00	19.6	23.01	23.10	-19.6	33,171	-0.06%
2021/08/04	5	23.00	80.6	23.03	23.00	-75.6	35,359	-0.21%
2021/08/03	14	22.97	0.2	23.00	23.05	13.8	36,865	0.04%
2021/08/02	1	22.90	1	23.05	23.10	0	38,154	0.00%
2021/07/30	5.2	22.79	0	0.00	22.85	5.2	38,287	0.01%
2021/07/29	4.2	22.80	1	22.80	22.80	3.2	38,669	0.01%
2021/07/28	5	22.64	60	22.61	22.75	-55	39,014	-0.14%
2021/07/27	0	0.00	2	22.83	22.85	-2	39,561	-0.01%
2021/07/26	4	22.89	0	0.00	22.90	4	40,148	0.01%
2021/07/23	82.2	22.90	7	22.99	23.00	75.2	40,400	0.19%
2021/07/22	20	22.80	0	0.00	22.85	20	40,669	0.05%
2021/07/21	15	22.63	2	22.70	22.70	13	41,004	0.03%
2021/07/20	21	22.76	10	22.60	22.65	11	41,527	0.03%
2021/07/19	3	22.93	3	23.05	23.00	0	41,459	0.00%
2021/07/16	2	22.90	12	22.99	23.05	-10	41,699	-0.02%
2021/07/15	7	22.66	0	0.00	22.75	7	41,161	0.02%
2021/07/14	47	22.60	11	22.60	22.70	36	41,478	0.09%
2021/07/13	14.2	22.72	11	22.75	22.70	3.2	42,089	0.01%
2021/07/12	35	22.75	16	22.70	22.65	19	41,905	0.05%
2021/07/09	14	22.69	8	22.60	22.70	6	41,888	0.01%
2021/07/08	7	22.80	5	22.80	22.85	2	41,757	0.00%
2021/07/07	3	22.50	8	22.62	22.65	-5	41,843	-0.01%
2021/07/06	14	22.60	21	22.60	22.60	-7	41,746	-0.02%
2021/07/05	8	22.46	0	0.00	22.50	8	41,750	0.02%
2021/07/02	9	22.46	6	22.46	22.40	3	41,755	0.01%
2021/07/01	12.4	22.55	0	0.00	22.55	12.4	41,913	0.03%
2021/06/30	0	0.00	10	22.75	22.70	-10	41,894	-0.02%
2021/06/29	6	22.48	0	0.00	22.60	6	41,824	0.01%
2021/06/28	0	0.00	1.2	22.65	22.65	-1.2	42,026	0.00%
2021/06/25	6	22.70	33	22.74	22.75	-27	42,487	-0.06%
2021/06/24	0	0.00	0.1	22.55	22.55	-0.1	42,451	0.00%
2021/06/23	15	22.38	0	0.00	22.55	15	42,846	0.04%
2021/06/22	1	22.25	0	0.00	22.30	1	43,399	0.00%
2021/06/21	7	22.11	8	22.14	22.25	-1	43,413	0.00%
2021/06/18	1	22.15	1	22.20	22.15	0	43,304	0.00%
2021/06/17	3	22.18	0	0.00	22.30	3	42,894	0.01%
2021/06/16	3	22.27	3.4	22.22	22.40	-0.4	43,429	0.00%
2021/06/15	0.2	22.45	3	22.40	22.40	-2.8	43,528	-0.01%
2021/06/10	10	22.45	76	22.35	22.50	-66	44,798	-0.15%
2021/06/09	26	22.40	0	0.00	22.45	26	45,733	0.06%
2021/06/08	0	0.00	13	22.49	22.55	-13	46,197	-0.03%
2021/06/07	23	22.50	19	22.45	22.55	4	47,083	0.01%
2021/06/04	44.1	22.55	8	22.54	22.75	36.1	47,616	0.08%
2021/06/03	5	22.94	0	0.00	22.90	5	48,813	0.01%
2021/06/02	52	22.91	1	22.90	22.95	51	49,204	0.10%
2021/06/01	0	0.00	10	22.90	23.00	-10	49,151	-0.02%
2021/05/31	1	23.05	8	23.07	23.05	-7	49,478	-0.01%
2021/05/28	20	22.65	38	22.97	23.00	-18	49,540	-0.04%
2021/05/27	14	22.49	1	22.50	22.40	13	49,248	0.03%
2021/05/26	0	0.00	4	22.90	23.00	-4	49,174	-0.01%
2021/05/25	5	23.15	51	22.90	22.85	-46	49,644	-0.09%
2021/05/24	68	22.32	50	22.45	22.50	18	49,453	0.04%
2021/05/21	0	0.00	103	22.51	22.60	-103	49,918	-0.21%	大賣/鉅額交易
2021/05/20	2	22.30	0	0.00	22.30	2	49,372	0.00%
2021/05/19	5	22.31	3	22.35	22.25	2	49,423	0.00%
2021/05/18	20	21.80	45	22.30	22.50	-25	50,016	-0.05%
2021/05/17	30	21.30	71	21.58	21.55	-41	50,600	-0.08%
2021/05/14	41	22.12	7	21.94	22.00	34	49,939	0.07%
2021/05/13	48	21.94	26	22.35	22.05	22	49,359	0.04%
2021/05/12	28	22.65	42.7	22.59	22.35	-14.7	48,528	-0.03%
2021/05/11	52.7	23.81	60	23.67	23.65	-7.3	46,106	-0.02%
2021/05/10	57	23.33	63.4	23.81	23.95	-6.4	44,550	-0.01%
2021/05/07	3	23.15	2.6	23.00	23.10	0.4	43,845	0.00%
2021/05/06	118	22.85	29	22.89	23.00	89	43,925	0.20%	大買/
2021/05/05	25	22.65	5	22.30	22.50	20	43,415	0.05%
2021/05/04	8.1	22.28	31	22.41	22.35	-22.9	43,236	-0.05%
2021/05/03	14	22.65	11	22.68	22.75	3	42,924	0.01%
2021/04/29	82	23.16	62	22.81	22.80	20	42,522	0.05%
2021/04/28	0	0.00	17.1	23.17	23.25	-17.1	42,261	-0.04%
2021/04/27	10	23.10	44.6	23.06	23.15	-34.6	42,522	-0.08%
2021/04/26	10	23.03	33.4	23.03	23.10	-23.4	42,262	-0.06%
2021/04/23	5	22.78	7.6	22.85	22.80	-2.6	41,851	-0.01%
2021/04/22	33	22.95	12	22.93	22.90	21	41,835	0.05%
2021/04/21	12	22.82	9	22.89	22.90	3	41,544	0.01%
2021/04/20	6	22.93	25	22.86	22.90	-19	41,334	-0.05%
2021/04/19	50	22.33	28	22.59	22.80	22	40,921	0.05%
2021/04/16	7	22.27	7	22.24	22.25	0	40,432	0.00%
2021/04/15	3	22.15	110	22.11	22.25	-107	41,015	-0.26%	大賣/鉅額交易
2021/04/14	0.3	22.00	6.1	22.12	22.10	-5.7	41,089	-0.01%
2021/04/13	10	22.10	63.5	22.08	22.10	-53.5	41,035	-0.13%
2021/04/12	2	21.65	7	21.84	21.90	-5	40,770	-0.01%
2021/04/09	3	21.55	5	21.60	21.60	-2	40,814	0.00%
2021/04/08	16	21.81	50.1	21.80	21.80	-34.1	40,811	-0.08%
2021/04/07	2	22.00	12	21.98	22.00	-10	41,304	-0.02%
2021/04/06	2	21.85	0	0.00	21.95	2	41,296	0.00%
2021/04/01	3	21.92	20	21.95	21.85	-17	41,300	-0.04%
2021/03/31	100	22.05	6.8	22.05	22.10	93.2	41,073	0.23%
2021/03/30	11	22.00	23	21.98	22.00	-12	40,744	-0.03%
2021/03/29	3	21.92	170	21.89	22.00	-167	40,197	-0.42%	大賣/鉅額交易
2021/03/26	0	0.00	11	21.84	21.90	-11	39,885	-0.03%
2021/03/25	0	0.00	22	21.75	21.80	-22	39,408	-0.06%
2021/03/24	1	21.50	4	21.48	21.50	-3	38,917	-0.01%
2021/03/23	11	21.40	6	21.45	21.40	5	38,863	0.01%
2021/03/22	0	0.00	5	21.40	21.35	-5	38,694	-0.01%
2021/03/19	6	21.33	1	21.35	21.30	5	38,735	0.01%
2021/03/18	1	21.55	14.1	21.60	21.55	-13.1	38,061	-0.03%
2021/03/17	0	0.00	27.2	21.66	21.60	-27.2	38,085	-0.07%
2021/03/16	4	21.75	1	21.85	21.80	3	37,645	0.01%
2021/03/15	4	21.71	27	21.68	21.75	-23	37,129	-0.06%
2021/03/12	52	21.25	25.8	21.29	21.35	26.2	36,563	0.07%
2021/03/11	50.5	21.36	41.4	21.40	21.10	9.1	36,121	0.03%
2021/03/10	13.4	21.10	34	21.24	21.20	-20.6	35,463	-0.06%
2021/03/09	135	20.89	69	20.96	21.10	66	34,914	0.19%	大買/
2021/03/08	5	20.55	57.1	20.57	20.60	-52.1	33,545	-0.16%
2021/03/05	8	20.41	0	0.00	20.30	8	33,395	0.02%
2021/03/04	21	20.39	8.4	20.31	20.35	12.6	34,399	0.04%
2021/03/03	30	20.30	12	20.45	20.40	18	34,249	0.05%
2021/03/02	3.8	20.31	3.2	20.34	20.20	0.6	33,925	0.00%
2021/02/26	24	20.36	19	20.69	20.00	5	33,617	0.01%
2021/02/25	69	20.82	61	20.82	20.90	8	32,253	0.02%
2021/02/24	17	20.76	27	20.83	20.75	-10	31,830	-0.03%
2021/02/23	44	20.46	11	20.58	20.70	33	31,373	0.11%
2021/02/22	20	20.31	2	20.30	20.40	18	30,959	0.06%
2021/02/19	20	20.05	0	0.00	20.20	20	31,135	0.06%
2021/02/18	4	19.94	23	20.05	20.00	-19	31,137	-0.06%
2021/02/17	11	19.85	6	19.77	19.90	5	30,944	0.02%
2021/02/05	4	19.28	30	19.30	19.40	-26	30,141	-0.09%
2021/02/03	4.4	19.21	10	19.30	19.25	-5.6	32,051	-0.02%
2021/02/02	37	19.25	0.2	19.25	19.25	36.8	33,079	0.11%
2021/02/01	18	19.13	4	19.18	19.15	14	33,410	0.04%
2021/01/29	25	19.04	0	0.00	19.00	25	33,638	0.07%
2021/01/28	11	19.21	10	19.30	19.20	1	32,977	0.00%
2021/01/27	0	0.00	1	19.50	19.40	-1	32,563	0.00%
2021/01/26	5	19.30	1	19.40	19.30	4	32,430	0.01%
2021/01/25	1	19.55	31.1	19.54	19.60	-30.1	32,270	-0.09%
2021/01/22	2	19.20	0.5	19.25	19.20	1.5	32,136	0.00%
2021/01/21	4.3	19.30	0.1	19.39	19.25	4.2	32,122	0.01%
2021/01/20	16.1	19.28	0.2	19.30	19.20	15.9	32,124	0.05%
2021/01/19	7	19.66	0	0.00	19.65	7	31,687	0.02%
2021/01/18	10	19.55	22	19.61	19.70	-12	31,544	-0.04%
2021/01/15	25	19.83	9	19.85	19.70	16	31,287	0.05%
2021/01/13	0	0.00	29	19.78	19.85	-29	31,188	-0.09%
2021/01/12	47.1	19.74	13	19.81	19.70	34.1	31,252	0.11%
2021/01/11	13	19.98	51.6	19.90	19.95	-38.6	31,210	-0.12%
2021/01/08	3	19.92	19	19.86	20.00	-16	31,051	-0.05%
2021/01/07	33	19.75	21	19.72	19.80	12	30,622	0.04%
2021/01/06	3	19.52	11	19.65	19.55	-8	30,449	-0.03%
2021/01/04	10	19.58	8	19.65	19.55	2	30,587	0.01%
2020/12/31	1.5	19.70	5.9	19.67	19.70	-4.4	30,360	-0.01%
2020/12/30	25	19.45	6	19.60	19.75	19	30,292	0.06%
2020/12/29	1	19.20	1	19.30	19.25	0	29,755	0.00%
2020/12/28	1	19.20	0	0.00	19.20	1	29,784	0.00%
2020/12/24	6.1	19.21	4.2	19.30	19.25	1.8	30,275	0.01%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/22	0	0.00	10	19.30	19.30	-10	31,699	-0.03%
2020/12/21	0.1	19.35	1	19.35	19.40	-0.9	32,751	0.00%
2020/12/18	0.2	19.38	3	19.35	19.30	-2.9	33,394	-0.01%
2020/12/17	0	0.00	12	19.46	19.35	-12	33,833	-0.04%
2020/12/16	0	0.00	2	19.50	19.55	-2	33,934	-0.01%
2020/12/15	1	19.35	0	0.00	19.30	1	34,296	0.00%
2020/12/14	2	19.45	10.9	19.40	19.40	-8.9	34,281	-0.03%
2020/12/11	0	0.00	9	19.47	19.55	-9	34,187	-0.03%
2020/12/10	40.8	19.25	2	19.25	19.30	38.8	33,886	0.11%
2020/12/09	3.1	19.25	3	19.20	19.20	0.1	33,802	0.00%
2020/12/08	13.2	19.29	55	19.27	19.35	-41.9	33,789	-0.12%
2020/12/07	14.1	19.49	4	19.55	19.55	10.1	33,476	0.03%
2020/12/04	14	19.48	2.2	19.50	19.60	11.8	33,511	0.04%
2020/12/03	2	19.40	34.1	19.45	19.50	-32.1	33,453	-0.10%
2020/12/02	2.1	19.38	8	19.44	19.50	-6	33,587	-0.02%
2020/12/01	2.1	19.30	3.2	19.31	19.40	-1.2	33,717	0.00%
2020/11/30	8	19.65	1	19.70	19.15	7	33,781	0.02%
2020/11/27	1.1	19.61	6	19.66	19.75	-4.9	33,163	-0.01%
2020/11/26	2	19.60	0	0.00	19.70	2	33,399	0.01%
2020/11/25	1	19.70	1	19.60	19.70	0	33,775	0.00%
2020/11/24	8	19.54	0.1	19.55	19.55	7.9	33,792	0.02%
2020/11/20	6	19.45	2	19.45	19.55	4	33,918	0.01%
2020/11/19	17	19.74	0	0.00	19.60	17	33,983	0.05%
2020/11/18	0	0.00	6	19.97	20.00	-6	33,763	-0.02%
2020/11/17	2	19.85	6	19.83	19.90	-4	33,440	-0.01%
2020/11/16	1	19.85	10	19.82	19.85	-9	33,694	-0.03%
2020/11/13	3	19.47	3	19.60	19.60	0	33,186	0.00%
2020/11/12	5.1	19.53	3	19.60	19.60	2.1	33,088	0.01%
2020/11/11	32	19.58	38	19.60	19.80	-6	32,671	-0.02%
2020/11/10	0	0.00	19	19.16	19.10	-19	31,294	-0.06%
2020/11/09	5	18.78	0	0.00	18.65	5	30,155	0.02%
2020/11/06	0	0.00	1	18.50	18.65	-1	29,811	0.00%
2020/11/03	1	18.20	0.2	18.25	18.25	0.8	30,115	0.00%
2020/11/02	4.1	18.08	0	0.00	18.15	4.1	30,207	0.01%
2020/10/30	3.2	17.98	12	18.05	18.05	-8.8	30,224	-0.03%
2020/10/29	24	18.00	0	0.00	17.95	24	29,932	0.08%
2020/10/28	3	18.05	0	0.00	18.15	3	29,950	0.01%
2020/10/27	2	18.28	0	0.00	18.15	2	30,132	0.01%
2020/10/23	1	18.20	8	18.20	18.25	-7	30,252	-0.02%
2020/10/22	2	18.10	4	18.21	18.25	-2	30,656	-0.01%
2020/10/21	14	18.04	3	18.10	18.00	11	30,911	0.04%
2020/10/20	4	18.03	0	0.00	18.00	4	31,106	0.01%
2020/10/16	30	17.99	3.8	18.08	17.90	26.2	31,649	0.08%
2020/10/15	4	17.95	0	0.00	17.95	4	31,935	0.01%
2020/10/14	31	18.02	75.5	18.05	18.10	-44.5	31,724	-0.14%
2020/10/13	18	18.03	0	0.00	18.05	18	31,850	0.06%
2020/10/12	22	18.15	2	18.23	18.15	20	32,076	0.06%
2020/10/08	1	18.25	0	0.00	18.35	1	32,502	0.00%
2020/10/07	1	18.30	1	18.30	18.25	0	33,018	0.00%
2020/10/06	10	18.40	0	0.00	18.45	10	33,938	0.03%
2020/10/05	6	18.22	0	0.00	18.15	6	35,125	0.02%
2020/09/30	1	18.25	1	18.35	18.40	0	35,708	0.00%
2020/09/29	0	0.00	4.1	18.25	18.30	-4.1	35,989	-0.01%
2020/09/28	22	17.88	4	17.95	18.05	18	36,307	0.05%
2020/09/25	23	17.66	0	0.00	17.60	23	36,580	0.06%
2020/09/24	38	17.71	60	17.65	17.60	-22	35,900	-0.06%
2020/09/23	16	18.02	0	0.00	18.00	16	35,340	0.05%
2020/09/22	33	18.25	0	0.00	18.20	33	34,880	0.09%
2020/09/21	11	18.51	10.1	18.65	18.50	0.9	34,369	0.00%
2020/09/18	21	18.70	14	18.66	18.60	7	34,323	0.02%
2020/09/17	7.7	18.73	0	0.00	18.70	7.7	34,037	0.02%
2020/09/16	0	0.00	0.9	18.90	18.85	-0.9	33,942	0.00%
2020/09/15	1	18.80	1	18.75	18.90	0	33,992	0.00%
2020/09/14	5	18.77	0	0.00	18.80	5	34,829	0.01%
2020/09/11	3	18.75	0	0.00	18.85	3	34,980	0.01%
2020/09/10	7	18.81	0	0.00	18.90	7	35,114	0.02%
2020/09/09	2	18.83	2	18.80	18.80	0	35,318	0.00%
2020/09/08	1	18.85	0	0.00	18.90	1	35,508	0.00%
2020/09/07	1	18.80	0	0.00	18.85	1	35,874	0.00%
2020/09/04	9	18.75	0	0.00	18.80	9	36,107	0.02%
2020/09/03	4	18.81	4	18.89	18.85	0	35,911	0.00%
2020/09/02	41	18.76	0	0.00	18.70	41	35,754	0.11%
2020/09/01	8	18.91	1.6	18.94	18.90	6.4	35,252	0.02%
2020/08/31	3	18.98	0	0.00	18.95	3	34,963	0.01%
2020/08/28	8	19.03	0.1	19.10	19.00	7.9	34,821	0.02%
2020/08/27	16	19.01	0	0.00	19.00	16	35,174	0.05%
2020/08/26	3	19.08	1	19.05	19.20	2	35,208	0.01%
2020/08/25	11	19.07	4	19.11	19.10	7	35,375	0.02%
2020/08/24	7	19.05	0.4	19.10	19.05	6.6	37,240	0.02%
2020/08/21	10	19.12	42	19.09	19.20	-32	37,597	-0.09%
2020/08/20	27	19.14	23	19.10	19.00	4	37,561	0.01%
2020/08/19	1	19.55	0	0.00	19.40	1	36,998	0.00%
2020/08/18	13	19.45	0	0.00	19.40	13	36,721	0.04%
2020/08/17	0	0.00	5	19.48	19.50	-5	36,793	-0.01%
2020/08/14	19	19.39	40	19.35	19.35	-21	36,930	-0.06%
2020/08/13	3	19.43	4	19.45	19.50	-1	37,035	0.00%
2020/08/12	25	19.44	0	0.00	19.40	25	37,303	0.07%
2020/08/11	11	19.40	0	0.00	19.40	11	37,427	0.03%
2020/08/10	10	19.40	23	19.45	19.40	-13	37,497	-0.03%
2020/08/07	10	19.38	0	0.00	19.35	10	37,567	0.03%
2020/08/06	7	19.37	4.2	19.37	19.40	2.8	37,582	0.01%
2020/08/05	18	19.33	0	0.00	19.30	18	38,122	0.05%
2020/08/04	2	19.40	0	0.00	19.35	2	38,283	0.01%
2020/08/03	13	19.33	0	0.00	19.30	13	38,321	0.03%
2020/07/31	4	19.50	0.1	19.55	19.40	3.9	38,313	0.01%
2020/07/30	26	19.55	1	19.45	19.65	25	38,215	0.07%
2020/07/29	3.2	19.55	25	19.50	19.50	-21.8	38,150	-0.06%
2020/07/28	19	19.33	1	19.30	19.35	18	38,620	0.05%
2020/07/27	11	19.40	1.1	19.50	19.35	9.9	39,135	0.03%
2020/07/24	9	19.56	3	19.60	19.50	6	39,242	0.02%
2020/07/23	6	19.69	0	0.00	19.75	6	39,366	0.02%
2020/07/22	31	19.70	2	19.75	19.80	29	39,850	0.07%
2020/07/21	5	19.84	16	19.89	19.80	-11	39,576	-0.03%
2020/07/20	11	19.85	26	19.85	19.85	-15	39,607	-0.04%
2020/07/17	12	19.85	2	19.90	19.90	10	40,237	0.02%
2020/07/16	17	19.84	1	19.90	19.85	16	40,922	0.04%
2020/07/15	13	19.88	0	0.00	19.90	13	40,646	0.03%
2020/07/14	22	19.98	2	20.03	19.95	20	40,486	0.05%
2020/07/13	42	20.09	1	20.10	20.10	41	40,670	0.10%
2020/07/10	28	20.94	36	20.96	20.90	-8	40,629	-0.02%
2020/07/09	12	21.10	16	21.15	21.15	-4	40,292	-0.01%
2020/07/08	15	21.14	20	21.10	21.15	-5	40,156	-0.01%
2020/07/07	12	21.00	6	21.10	21.20	6	40,241	0.01%
2020/07/06	13	20.90	2	21.00	21.05	11	40,072	0.03%
2020/07/03	8	20.60	58.6	20.71	20.80	-50.6	39,932	-0.13%
2020/07/02	21.5	20.51	3	20.55	20.50	18.5	39,906	0.05%
2020/07/01	11	20.55	2.3	20.59	20.50	8.7	40,075	0.02%
2020/06/30	1.7	20.35	0	0.00	20.35	1.7	40,199	0.00%
2020/06/29	3	20.15	2	20.20	20.25	1	40,755	0.00%
2020/06/23	1.4	20.33	4	20.26	20.40	-2.6	41,993	-0.01%
2020/06/22	0	0.00	3	20.23	20.30	-3	42,669	-0.01%
2020/06/19	24	20.16	0	0.00	20.10	24	43,720	0.05%
2020/06/18	5	20.31	0	0.00	20.30	5	43,953	0.01%
2020/06/17	0	0.00	13	20.39	20.55	-13	45,257	-0.03%
2020/06/16	7	20.32	4	20.35	20.35	3	46,903	0.01%
2020/06/15	3	20.15	4	20.10	20.10	-1	48,350	0.00%
2020/06/12	27	20.21	30	20.17	20.20	-3	49,216	-0.01%
2020/06/11	21	20.73	50	21.00	20.65	-29	50,336	-0.06%
2020/06/10	7	21.06	2	21.05	21.10	5	51,195	0.01%
2020/06/09	2	20.93	1	21.05	21.05	1	53,643	0.00%
2020/06/08	0	0.00	1	20.90	21.00	-1	54,674	0.00%
2020/06/05	0	0.00	25.5	20.73	20.80	-25.5	55,643	-0.05%
2020/06/04	2.1	20.84	11	20.84	20.65	-8.9	56,543	-0.02%
2020/06/03	1	20.70	24	20.68	20.75	-23	57,457	-0.04%
2020/06/02	0	0.00	13	20.27	20.30	-13	57,439	-0.02%
2020/06/01	0	0.00	3	20.15	20.05	-3	57,450	-0.01%
2020/05/29	3	19.70	0	0.00	19.95	3	57,494	0.01%
2020/05/28	4	19.89	0	0.00	19.85	4	55,907	0.01%
2020/05/27	2	20.00	8	20.06	20.10	-6	56,210	-0.01%
2020/05/26	7	19.91	1	19.90	19.95	6	56,541	0.01%
2020/05/25	6	19.63	6	19.66	19.75	0	56,691	0.00%
2020/05/22	14	19.60	0	0.00	19.55	14	56,938	0.02%
2020/05/21	7	19.77	7	19.85	19.80	0	56,923	0.00%
2020/05/20	4	19.79	1	19.75	19.85	3	56,828	0.01%
2020/05/19	11	19.80	23.5	19.83	19.85	-12.5	57,037	-0.02%
2020/05/18	4	19.50	13.2	19.57	19.50	-9.2	57,028	-0.02%
2020/05/15	3	19.57	0	0.00	19.60	3	57,006	0.01%
2020/05/14	6	19.55	31	19.55	19.55	-25	57,148	-0.04%
2020/05/13	2	19.60	0	0.00	19.80	2	56,821	0.00%
2020/05/12	19	19.66	1	19.65	19.65	18	56,806	0.03%
2020/05/11	4	20.03	6	20.07	20.00	-2	56,510	0.00%
2020/05/08	16	19.87	4	19.88	19.80	12	56,336	0.02%
2020/05/07	23	19.79	9	19.73	19.70	14	56,494	0.02%
2020/05/06	14	19.54	0	0.00	19.55	14	56,584	0.02%
2020/05/05	2	19.68	10	19.70	19.65	-8	56,507	-0.01%
2020/05/04	11	19.44	1	19.45	19.50	10	56,571	0.02%
2020/04/30	22	20.06	32	20.10	20.00	-10	56,460	-0.02%
2020/04/29	9	19.83	46	19.70	19.70	-37	56,001	-0.07%
2020/04/28	13	19.27	13	19.27	19.50	0	56,031	0.00%
2020/04/27	12	18.93	3	19.12	19.05	9	57,103	0.02%
2020/04/24	10	18.61	0	0.00	18.60	10	56,791	0.02%
2020/04/23	6	18.54	10	18.60	18.55	-4	56,445	-0.01%
2020/04/22	26	18.42	7	18.34	18.50	19	56,084	0.03%
2020/04/21	31	18.77	13	18.93	18.70	18	55,653	0.03%
2020/04/20	8	19.46	1	19.50	19.30	7	54,957	0.01%
2020/04/17	12	19.63	60	19.69	19.60	-48	54,808	-0.09%
2020/04/16	36	19.55	15	19.50	19.50	21	54,484	0.04%
2020/04/15	13	19.89	44	19.96	19.90	-31	53,928	-0.06%
2020/04/14	6	19.44	24.5	19.55	19.65	-18.5	53,168	-0.03%
2020/04/13	2	18.75	25	18.89	18.80	-23	52,397	-0.04%
2020/04/10	70	18.61	36	18.53	18.65	34	51,908	0.07%
2020/04/09	15	18.05	12	18.05	18.05	3	51,292	0.01%
2020/04/08	15.2	17.96	1	18.05	17.95	14.2	50,814	0.03%
2020/04/07	25	17.98	13	17.95	17.90	12	50,406	0.02%
2020/04/06	5	17.61	1	17.80	17.85	4	50,107	0.01%
2020/04/01	16.2	17.79	0	0.00	17.75	16.2	49,449	0.03%
2020/03/31	8	17.92	11	18.10	17.90	-3	49,090	-0.01%
2020/03/30	16	17.80	11	18.00	17.90	5	48,326	0.01%
2020/03/27	5	17.82	23	17.83	17.90	-18	47,734	-0.04%
2020/03/26	22	17.33	0.1	17.50	17.30	21.9	46,872	0.05%
2020/03/25	21	17.50	28	17.56	17.50	-7	46,742	-0.01%
2020/03/24	20	16.70	26	16.69	16.60	-6	45,846	-0.01%
2020/03/23	64.4	16.25	9	16.28	16.15	55.4	45,074	0.12%
2020/03/20	59	17.08	64	17.01	17.10	-5	43,907	-0.01%
2020/03/19	104	16.51	1	16.30	16.30	103	42,276	0.24%	大買/鉅額交易
2020/03/18	32	18.09	15	18.00	17.95	17	41,243	0.04%
2020/03/17	44	18.43	10.1	18.48	18.35	33.9	40,340	0.08%
2020/03/16	26	19.23	61.4	19.08	19.05	-35.4	38,936	-0.09%
2020/03/13	104	18.90	32	19.09	19.65	72	37,786	0.19%	大買/
2020/03/12	40	20.57	3	20.57	20.50	37	35,232	0.11%
2020/03/11	7	21.35	20.3	21.40	21.35	-13.3	34,135	-0.04%
2020/03/10	47	21.52	15	21.57	21.55	32	33,181	0.10%
2020/03/09	26	21.90	41	21.86	21.80	-15	32,323	-0.05%
2020/03/06	16	22.49	10	22.40	22.40	6	31,317	0.02%
2020/03/05	1	22.65	7	22.77	22.85	-6	31,030	-0.02%
2020/03/04	20	22.45	11	22.50	22.55	9	30,859	0.03%
2020/03/03	10	22.35	4	22.58	22.55	6	30,623	0.02%
2020/03/02	28	22.29	2	22.30	22.25	26	30,120	0.09%
2020/02/27	3	22.62	16	22.64	22.70	-13	30,315	-0.04%
2020/02/26	0	0.00	3.1	22.75	22.80	-3.1	29,971	-0.01%
2020/02/25	6	22.73	1	22.70	22.80	5	29,697	0.02%
2020/02/24	7	22.86	4	22.90	22.85	3	29,878	0.01%
2020/02/21	29	23.25	6	23.23	23.20	23	29,917	0.08%
2020/02/20	1	23.40	7.2	23.41	23.45	-6.2	29,837	-0.02%
2020/02/19	6	23.22	8	23.26	23.30	-2	29,646	-0.01%
2020/02/18	1	23.05	7	23.07	23.10	-6	29,619	-0.02%
2020/02/17	55	22.85	11	22.94	22.95	44	29,671	0.15%
2020/02/14	5	22.80	1	22.80	22.80	4	30,157	0.01%
2020/02/13	3	22.77	15.4	22.77	22.80	-12.4	30,859	-0.04%
2020/02/12	0	0.00	4	22.68	22.65	-4	31,125	-0.01%
2020/02/11	3	22.50	0	0.00	22.55	3	31,005	0.01%
2020/02/10	0	0.00	21	22.36	22.50	-21	31,077	-0.07%
2020/02/07	0	0.00	17	22.50	22.50	-17	31,568	-0.05%
2020/02/06	2	22.40	5	22.46	22.50	-3	31,453	-0.01%
2020/02/05	2	22.30	11	22.29	22.40	-9	31,694	-0.03%
2020/02/04	6	22.21	4	22.20	22.30	2	31,443	0.01%
2020/02/03	4	21.75	0	0.00	21.95	4	31,371	0.01%
2020/01/31	14	22.04	0	0.00	22.05	14	31,208	0.04%
2020/01/30	32	22.15	40	22.31	22.00	-8	30,750	-0.03%
2020/01/20	1.5	22.73	71	22.75	22.90	-69.5	29,385	-0.24%
2020/01/17	33	22.54	0	0.00	22.60	33	29,165	0.11%
2020/01/16	11	22.57	0	0.00	22.60	11	29,356	0.04%
2020/01/15	23	22.66	6.5	22.58	22.70	16.5	29,348	0.06%
2020/01/14	22	22.55	56	22.59	22.60	-34	29,269	-0.12%
2020/01/13	2	22.25	28	22.46	22.50	-26	28,942	-0.09%
2020/01/10	15	22.30	1	22.30	22.25	14	29,085	0.05%
2020/01/09	1	22.25	21	22.30	22.30	-20	29,229	-0.07%
2020/01/08	23	22.20	1	22.15	22.25	22	29,318	0.08%
2020/01/07	0	0.00	5	22.32	22.35	-5	29,051	-0.02%
2020/01/06	1	22.20	0	0.00	22.25	1	29,172	0.00%
2020/01/03	1	22.35	10	22.35	22.45	-9	28,991	-0.03%
2019/12/31	16	22.36	0	0.00	22.40	16	29,038	0.06%
2019/12/30	2	22.40	0	0.00	22.50	2	28,926	0.01%
2019/12/27	1	22.45	22.9	22.49	22.50	-21.9	28,856	-0.08%
2019/12/25	11	22.45	2	22.40	22.45	9	29,121	0.03%
2019/12/24	0	0.00	2	22.45	22.45	-2	29,229	-0.01%
2019/12/23	0.4	22.40	2.1	22.49	22.50	-1.7	29,234	-0.01%
2019/12/20	1	22.40	4	22.48	22.40	-3	29,485	-0.01%
2019/12/19	5	22.45	0	0.00	22.40	5	29,215	0.02%
2019/12/18	0	0.00	57	22.44	22.50	-57	29,240	-0.19%
2019/12/17	0	0.00	6	22.33	22.40	-6	29,345	-0.02%
2019/12/16	9.5	22.40	0	0.00	22.30	9.5	29,100	0.03%
2019/12/13	6	22.46	45	22.39	22.50	-39	29,132	-0.13%
2019/12/12	0	0.00	16	22.16	22.15	-16	28,495	-0.06%
2019/12/11	2	22.10	4.2	22.09	22.10	-2.2	28,282	-0.01%
2019/12/10	10	21.90	12	21.88	21.95	-2	28,209	-0.01%
2019/12/09	0	0.00	10	21.75	21.85	-10	28,218	-0.04%
2019/12/06	11	21.79	1	21.80	21.90	10	28,482	0.04%
2019/12/05	10	21.70	0	0.00	21.70	10	28,490	0.04%
2019/12/04	4	21.65	6	21.70	21.85	-2	28,342	-0.01%
2019/12/03	3	21.75	0	0.00	21.75	3	28,292	0.01%
2019/12/02	2	21.73	7	21.83	21.85	-5	28,151	-0.02%
2019/11/29	3	21.83	0	0.00	21.85	3	28,072	0.01%
2019/11/28	7	22.00	0	0.00	21.95	7	27,767	0.03%
2019/11/27	0	0.00	4	22.24	22.25	-4	27,753	-0.01%
2019/11/26	3	22.10	5	22.25	22.10	-2	27,682	-0.01%
2019/11/25	9.1	21.93	13	22.05	21.90	-3.9	26,609	-0.01%
2019/11/22	13	22.00	0	0.00	22.00	13	26,937	0.05%
2019/11/21	0	0.00	10	22.05	22.00	-10	26,777	-0.04%
2019/11/20	2	22.10	1	22.30	22.15	1	26,305	0.00%
2019/11/19	2	22.15	12	22.16	22.25	-10	26,043	-0.04%
2019/11/18	0	0.00	13	22.20	22.25	-13	26,049	-0.05%
2019/11/15	12	22.10	2.7	22.10	22.15	9.3	25,962	0.04%
2019/11/14	3	22.15	23.3	22.12	22.15	-20.3	25,865	-0.08%
2019/11/13	16	22.11	46	22.20	22.25	-30	25,955	-0.12%
2019/11/12	0	0.00	969	21.95	21.90	-969	25,256	-3.84%	大賣/鉅額交易
2019/11/11	7	21.59	26	21.64	21.60	-19	24,622	-0.08%
2019/11/08	2	21.78	23	21.80	21.85	-21	24,477	-0.09%
2019/11/07	15	21.63	823	21.65	21.70	-808	24,669	-3.28%	大賣/鉅額交易
2019/11/06	22	21.71	38	21.70	21.75	-16	24,715	-0.06%
2019/11/05	2	21.45	2	21.48	21.50	0	24,262	0.00%
2019/11/04	1	21.40	5	21.41	21.45	-4	24,725	-0.02%
2019/11/01	1.2	21.24	2	21.25	21.25	-0.8	24,489	0.00%
2019/10/31	0	0.00	14	21.23	21.20	-14	24,908	-0.06%
2019/10/30	31	21.01	2	21.03	21.10	29	24,686	0.12%
2019/10/29	5	21.14	4	21.15	21.15	1	25,036	0.00%
2019/10/28	2	21.05	0.1	21.05	21.10	1.9	24,769	0.01%
2019/10/25	20	21.06	0	0.00	21.05	20	24,723	0.08%
2019/10/24	0	0.00	2.7	21.01	21.15	-2.7	24,634	-0.01%
2019/10/23	6	21.05	0	0.00	21.00	6	24,501	0.02%
2019/10/22	5	21.00	3	21.07	21.10	2	24,460	0.01%
2019/10/21	6	20.98	1	21.00	21.00	5	24,214	0.02%
2019/10/18	1	21.05	0	0.00	20.90	1	24,260	0.00%
2019/10/17	11	21.13	4	21.08	21.15	7	24,150	0.03%
2019/10/16	0	0.00	3	20.95	20.95	-3	23,826	-0.01%
2019/10/15	0	0.00	1	20.90	20.90	-1	23,758	0.00%
2019/10/09	17	20.62	0	0.00	20.60	17	24,663	0.07%
2019/10/08	2	20.80	10	20.85	20.75	-8	25,546	-0.03%
2019/10/04	5	20.60	0	0.00	20.60	5	26,141	0.02%
2019/10/03	1	20.55	5.2	20.60	20.55	-4.2	26,541	-0.02%
2019/10/01	0	0.00	1	20.75	20.85	-1	27,048	0.00%
2019/09/27	1	20.70	1	20.70	20.60	0	27,031	0.00%
2019/09/26	5	20.70	0	0.00	20.70	5	27,241	0.02%
2019/09/25	8	20.56	0	0.00	20.65	8	27,559	0.03%
2019/09/24	22.2	20.72	4	20.69	20.75	18.2	27,399	0.07%
2019/09/23	8	20.99	0	0.00	20.90	8	27,318	0.03%
2019/09/20	0	0.00	2	21.30	21.30	-2	27,456	-0.01%
2019/09/19	1	21.20	13	21.25	21.25	-12	27,069	-0.04%
2019/09/18	3	21.15	5	21.20	21.30	-2	27,226	-0.01%
2019/09/17	1	20.90	6.4	20.96	21.00	-5.4	27,189	-0.02%
2019/09/16	0	0.00	2	21.00	21.05	-2	27,856	-0.01%
2019/09/12	2	21.00	11	21.09	21.00	-9	28,088	-0.03%
2019/09/11	3	20.90	0	0.00	21.00	3	28,410	0.01%
2019/09/10	0	0.00	23	20.88	20.95	-23	28,358	-0.08%
2019/09/09	0	0.00	2	20.63	20.65	-2	28,256	-0.01%
2019/09/05	2	20.55	1	20.55	20.45	1	28,606	0.00%
2019/09/03	1	20.40	0.3	20.30	20.20	0.7	28,999	0.00%
2019/09/02	10.1	20.25	3	20.25	20.30	7.1	29,402	0.02%
2019/08/29	0	0.00	10	20.15	20.10	-10	29,901	-0.03%
2019/08/27	4	20.16	0	0.00	20.05	4	30,411	0.01%
2019/08/26	6.2	20.19	0	0.00	20.15	6.2	30,322	0.02%
2019/08/22	5	20.30	0	0.00	20.25	5	30,712	0.02%
2019/08/21	7	20.54	0.6	20.45	20.30	6.4	31,456	0.02%
2019/08/20	1	20.50	2	20.45	20.60	-1	31,423	0.00%
2019/08/19	2	20.55	1	20.50	20.45	1	31,432	0.00%
2019/08/16	1	20.50	4	20.53	20.50	-3	31,486	-0.01%
2019/08/15	0	0.00	1	20.05	20.05	-1	31,295	0.00%
2019/08/14	1.2	20.22	0	0.00	20.20	1.2	31,569	0.00%
2019/08/13	9	20.06	0	0.00	20.00	9	31,757	0.03%
2019/08/08	2.1	20.20	1.2	20.17	20.15	0.9	31,471	0.00%
2019/08/07	2.4	19.98	1	20.00	20.05	1.4	31,689	0.00%
2019/08/06	31	19.86	0	0.00	19.95	31	32,019	0.10%
2019/08/05	5	20.01	0	0.00	20.10	5	31,858	0.02%
2019/08/02	14	20.07	2	20.05	20.05	12	32,159	0.04%
2019/08/01	3	20.25	0	0.00	20.30	3	32,456	0.01%
2019/07/31	7	20.36	100	20.45	20.30	-93	32,839	-0.28%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/24	3	20.48	0	0.00	20.45	3	35,354	0.01%
2019/07/23	0	0.00	5	20.55	20.50	-5	35,852	-0.01%
2019/07/22	1.5	20.52	7	20.50	20.55	-5.5	35,969	-0.02%
2019/07/19	2	20.50	0	0.00	20.50	2	35,993	0.01%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	3	20.47	0	0.00	20.60	3	36,136	0.01%
2019/07/16	12	20.50	51	20.54	20.55	-39	36,056	-0.11%
2019/07/15	11	20.65	100	20.60	20.65	-89	35,686	-0.25%
2019/07/12	15	21.65	4	21.60	21.60	11	35,402	0.03%
2019/07/11	13	21.76	0	0.00	21.75	13	34,856	0.04%
2019/07/10	9	21.75	210	21.75	21.75	-201	34,509	-0.58%	大賣/鉅額交易
2019/07/09	0	0.00	6	21.80	21.70	-6	34,489	-0.02%
2019/07/05	2	21.70	2	21.70	21.70	0	33,912	0.00%
2019/07/04	0	0.00	2	21.58	21.55	-2	33,827	-0.01%
2019/07/03	1	21.40	1	21.50	21.50	0	33,814	0.00%
2019/07/02	20	21.45	2	21.50	21.50	18	33,679	0.05%
2019/07/01	4	21.50	1	21.50	21.45	3	33,343	0.01%
2019/06/28	42	21.45	1	21.45	21.35	41	33,160	0.12%
2019/06/27	5	21.40	1	21.30	21.45	4	33,348	0.01%
2019/06/26	1	21.20	3	21.15	21.20	-2	33,292	-0.01%
2019/06/25	0	0.00	1	21.15	21.10	-1	33,339	0.00%
2019/06/24	3	21.05	2	21.28	21.05	1	33,308	0.00%
2019/06/21	57	21.27	62.1	21.15	21.10	-5.1	32,956	-0.02%
2019/06/20	10.3	21.30	1	21.40	21.40	9.3	32,289	0.03%
2019/06/19	2	21.40	5	21.44	21.50	-3	32,024	-0.01%
2019/06/18	10	21.25	0	0.00	21.30	10	31,469	0.03%
2019/06/17	1	21.40	2	21.38	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	11	21.31	21.35	-11	31,601	-0.03%
2019/06/13	2	21.05	0	0.00	21.05	2	31,240	0.01%
2019/06/12	7	20.99	1	21.10	21.10	6	31,699	0.02%
2019/06/11	2.3	21.14	0.7	21.10	21.10	1.7	31,415	0.01%
2019/06/10	2.2	21.28	3	21.25	21.30	-0.8	31,246	0.00%
2019/06/06	0	0.00	6	20.98	21.05	-6	30,905	-0.02%
2019/06/05	2	20.90	0	0.00	20.95	2	30,745	0.01%
2019/06/04	59	20.83	0	0.00	20.80	59	30,803	0.19%
2019/06/03	23	20.85	0	0.00	20.90	23	30,653	0.08%
2019/05/31	5	20.95	1.1	20.91	20.95	3.9	30,684	0.01%
2019/05/30	20	20.85	100	20.85	20.90	-80	30,525	-0.26%
2019/05/29	12	20.85	1	21.00	20.85	11	30,603	0.04%
2019/05/28	18	20.87	0	0.00	21.05	18	30,736	0.06%
2019/05/27	5	20.93	2	21.00	20.95	3	30,128	0.01%
2019/05/21	1	21.00	2	21.05	20.95	-1	30,045	0.00%
2019/05/20	3	20.90	2	20.95	20.90	1	29,570	0.00%
2019/05/17	22	20.70	5	20.80	20.70	17	29,337	0.06%
2019/05/16	25.3	20.73	0	0.00	20.70	25.3	29,265	0.09%
2019/05/15	37	20.87	0	0.00	20.80	37	29,001	0.13%
2019/05/14	8	20.93	0	0.00	21.05	8	28,760	0.03%
2019/05/13	2	21.05	2.5	21.03	21.05	-0.5	28,667	0.00%
2019/05/10	2	21.08	5	21.27	21.20	-3	28,748	-0.01%
2019/05/09	8	20.91	1	20.90	20.85	7	28,522	0.02%
2019/05/08	6	21.15	34.8	21.15	21.10	-28.8	28,103	-0.10%
2019/05/07	8	21.49	8	21.64	21.45	0	27,915	0.00%
2019/05/06	123	21.52	31	21.40	21.45	92	28,031	0.33%	大買/
2019/05/03	84	21.76	13	21.78	21.85	71	27,735	0.26%
2019/05/02	8	21.44	22.3	21.45	21.50	-14.3	26,834	-0.05%
2019/04/30	13.2	21.00	18	21.03	21.15	-4.8	26,317	-0.02%
2019/04/29	70	20.78	11	20.90	20.90	59	26,122	0.23%
2019/04/26	2	20.45	0	0.00	20.45	2	26,110	0.01%
2019/04/24	0	0.00	10	20.50	20.50	-10	26,302	-0.04%
2019/04/23	0.2	20.45	0	0.00	20.45	0.2	26,286	0.00%
2019/04/19	6	20.25	1	20.40	20.40	5	26,539	0.02%
2019/04/18	43	20.28	4	20.20	20.20	39	26,699	0.15%
2019/04/17	29	20.38	1	20.40	20.35	28	26,558	0.11%
2019/04/16	0	0.00	3	20.55	20.45	-3	26,322	-0.01%
2019/04/15	11	20.51	0	0.00	20.40	11	26,435	0.04%
2019/04/12	10	20.60	0	0.00	20.55	10	26,754	0.04%
2019/04/11	0	0.00	5	20.70	20.70	-5	26,867	-0.02%
2019/04/09	0	0.00	32	20.68	20.75	-32	27,013	-0.12%
2019/04/08	0	0.00	41	20.45	20.55	-41	26,910	-0.15%
2019/04/03	6	20.39	0	0.00	20.35	6	26,705	0.02%
2019/04/02	1	20.35	0	0.00	20.40	1	26,687	0.00%
2019/04/01	19	20.35	0.6	20.40	20.30	18.4	26,739	0.07%
2019/03/29	28.7	20.44	0	0.00	20.45	28.7	26,136	0.11%
2019/03/28	15	20.46	0	0.00	20.40	15	26,082	0.06%
2019/03/27	12.1	20.48	50	20.50	20.40	-37.9	26,159	-0.14%
2019/03/26	12	20.60	0	0.00	20.65	12	26,032	0.05%
2019/03/25	1	20.65	52	20.65	20.60	-51	26,246	-0.19%
2019/03/22	5	20.90	0	0.00	20.90	5	26,262	0.02%
2019/03/21	0	0.00	1	20.95	21.00	-1	26,561	0.00%
2019/03/20	3	20.80	17	20.96	20.90	-14	26,863	-0.05%
2019/03/19	4	20.90	20	20.92	20.90	-16	27,412	-0.06%
2019/03/18	5	20.76	0	0.00	20.85	5	27,481	0.02%
2019/03/14	0	0.00	0.5	20.60	20.55	-0.5	27,247	0.00%
2019/03/13	2	20.53	0	0.00	20.45	2	27,360	0.01%
2019/03/11	2	20.48	0	0.00	20.45	2	27,366	0.01%
2019/03/08	17	20.46	0	0.00	20.35	17	27,427	0.06%
2019/03/07	1	20.60	3	20.65	20.60	-2	27,577	-0.01%
2019/03/06	6	20.58	0	0.00	20.55	6	27,671	0.02%
2019/03/05	1	20.65	80	20.70	20.65	-79	27,714	-0.29%
2019/03/04	1	20.60	0	0.00	20.75	1	27,585	0.00%
2019/02/27	3	20.82	2.2	20.83	20.85	0.8	27,417	0.00%
2019/02/26	5	20.67	4	20.83	20.80	1	27,282	0.00%
2019/02/25	1	20.75	0	0.00	20.75	1	27,137	0.00%
2019/02/22	0	0.00	10	20.75	20.75	-10	26,958	-0.04%
2019/02/21	0	0.00	17	20.63	20.75	-17	26,919	-0.06%
2019/02/20	1	20.50	0	0.00	20.55	1	27,123	0.00%
2019/02/19	1.2	20.46	30	20.50	20.45	-28.8	27,327	-0.11%
2019/02/18	2	20.50	1	20.45	20.45	1	27,517	0.00%
2019/02/15	1	20.45	0	0.00	20.45	1	27,909	0.00%
2019/02/14	7	20.65	0.2	20.65	20.60	6.8	28,469	0.02%
2019/02/13	0	0.00	4	20.65	20.60	-4	28,526	-0.01%
2019/02/12	1	20.25	0	0.00	20.55	1	28,385	0.00%
2019/02/11	4	20.50	0	0.00	20.45	4	27,998	0.01%
2019/01/30	0	0.00	3	20.65	20.70	-3	27,590	-0.01%
2019/01/28	0	0.00	8	20.62	20.70	-8	27,299	-0.03%
2019/01/25	0	0.00	18	20.62	20.60	-18	27,101	-0.07%
2019/01/22	11	20.40	1	20.35	20.50	10	27,099	0.04%
2019/01/18	160	19.95	0	0.00	19.95	160	27,051	0.59%	大買/鉅額交易
2019/01/17	3	20.02	0	0.00	20.00	3	27,425	0.01%
2019/01/16	3	20.00	1	20.05	20.05	2	28,259	0.01%
2019/01/14	11	20.05	0	0.00	20.10	11	28,092	0.04%
2019/01/11	5	20.10	0	0.00	20.10	5	28,288	0.02%
2019/01/10	1	20.15	20	20.25	20.20	-19	28,063	-0.07%
2019/01/09	3	20.05	5	20.20	20.25	-2	27,976	-0.01%
2019/01/08	6	19.95	1	20.00	19.95	5	27,952	0.02%
2019/01/07	10	20.00	8	20.07	20.10	2	28,441	0.01%
2019/01/04	11	19.80	0	0.00	19.80	11	29,344	0.04%
2019/01/03	0	0.00	1	20.00	20.00	-1	30,352	0.00%
2019/01/02	21	20.02	2	20.03	19.90	19	30,669	0.06%
2018/12/28	0	0.00	7	20.03	20.20	-7	30,755	-0.02%
2018/12/27	13	19.91	4	19.95	19.95	9	30,893	0.03%
2018/12/26	0	0.00	16	19.88	19.80	-16	31,347	-0.05%
2018/12/25	27	19.75	0	0.00	19.75	27	31,571	0.09%
2018/12/24	8	19.85	2	19.85	19.85	6	31,770	0.02%
2018/12/22	0	0.00	1	19.95	19.95	-1	31,824	0.00%
2018/12/21	5	19.95	1	19.90	19.90	4	32,371	0.01%
2018/12/20	16	19.98	0	0.00	19.95	16	32,619	0.05%
2018/12/19	32	20.05	0	0.00	20.15	32	32,555	0.10%
2018/12/18	2	20.15	21	20.14	20.00	-19	32,766	-0.06%
2018/12/17	3	20.27	0	0.00	20.20	3	33,529	0.01%
2018/12/14	0	0.00	13	20.29	20.45	-13	34,004	-0.04%
2018/12/13	0	0.00	2	20.10	20.10	-2	33,884	-0.01%
2018/12/12	222	19.90	2.1	19.91	19.90	219.9	33,804	0.65%	大買/鉅額交易
2018/12/11	24	19.95	0	0.00	20.00	24	32,968	0.07%
2018/12/10	7	20.02	0	0.00	20.00	7	32,772	0.02%
2018/12/07	7	20.23	0	0.00	20.20	7	32,513	0.02%
2018/12/06	10	20.28	10	20.25	20.35	0	32,465	0.00%
2018/12/05	8	20.48	12	20.50	20.45	-4	32,426	-0.01%
2018/12/04	2	20.65	0	0.00	20.65	2	32,496	0.01%
2018/12/03	202	20.75	24	20.71	20.70	178	32,469	0.55%	大買/鉅額交易
2018/11/30	205	20.47	32	20.50	20.45	173	32,270	0.54%	大買/鉅額交易
2018/11/29	234	20.58	4	20.75	20.40	230	31,986	0.72%	大買/鉅額交易
2018/11/28	9	20.51	5	20.60	20.60	4	31,806	0.01%
2018/11/27	12	20.55	0	0.00	20.60	12	31,712	0.04%
2018/11/26	0	0.00	2	20.95	20.65	-2	31,800	-0.01%
2018/11/23	56.6	20.51	8	20.50	20.50	48.6	31,676	0.15%
2018/11/22	2	20.65	2	20.70	20.70	0	31,618	0.00%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/20	19	21.18	0	0.00	21.00	19	31,556	0.06%
2018/11/19	0	0.00	3	21.35	21.35	-3	31,507	-0.01%
2018/11/16	0	0.00	10	21.01	21.10	-10	31,257	-0.03%
2018/11/15	0.4	20.75	0	0.00	20.70	0.4	30,961	0.00%
2018/11/14	4.4	20.74	15	20.77	20.70	-10.6	30,812	-0.03%
2018/11/13	2.2	20.75	0	0.00	20.90	2.2	30,538	0.01%
2018/11/12	0	0.00	4	21.11	21.10	-4	30,184	-0.01%
2018/11/09	0	0.00	206	21.00	21.15	-206	30,503	-0.68%	大賣/鉅額交易
2018/11/08	0	0.00	12	21.10	21.20	-12	30,660	-0.04%
2018/11/07	1.4	20.96	6	20.98	21.00	-4.6	30,638	-0.02%
2018/11/05	6.1	20.52	2	20.60	20.75	4.1	31,357	0.01%
2018/11/02	0	0.00	8	20.64	20.80	-8	31,507	-0.03%
2018/11/01	5	20.42	1	20.40	20.35	4	31,652	0.01%
2018/10/31	0	0.00	1	20.10	20.65	-1	32,056	0.00%
2018/10/30	7	19.87	0	0.00	19.95	7	31,843	0.02%
2018/10/29	5.8	19.85	5	19.85	19.80	0.8	32,258	0.00%
2018/10/26	6	19.90	1	19.90	19.90	5	32,467	0.02%
2018/10/25	209	20.00	0	0.00	19.90	209	32,549	0.64%	大買/鉅額交易
2018/10/24	38	20.48	2	20.55	20.40	36	32,425	0.11%
2018/10/23	7	20.89	1	20.90	20.95	6	31,694	0.02%
2018/10/19	3	20.92	0	0.00	21.15	3	32,037	0.01%
2018/10/18	2	21.10	0	0.00	21.15	2	31,970	0.01%
2018/10/17	0	0.00	2	21.15	21.05	-2	32,056	-0.01%
2018/10/16	10	21.20	0	0.00	21.15	10	32,242	0.03%
2018/10/15	11	21.26	0	0.00	21.20	11	32,038	0.03%
2018/10/12	17	20.97	13	21.15	21.70	4	31,832	0.01%
2018/10/11	48	21.54	1	21.15	21.15	47	30,930	0.15%
2018/10/09	1	22.80	7	22.83	22.75	-6	29,737	-0.02%
2018/10/08	7	22.52	0	0.00	22.55	7	29,411	0.02%
2018/10/05	58	22.65	2	22.60	22.70	56	29,290	0.19%
2018/10/04	1	22.30	33	22.74	22.95	-32	29,177	-0.11%
2018/10/03	5	22.41	20	22.40	22.50	-15	28,887	-0.05%
2018/10/02	25	22.61	0	0.00	22.60	25	29,147	0.09%
2018/10/01	7	22.86	10	22.90	22.95	-3	29,637	-0.01%
2018/09/28	64	22.89	16	22.96	23.00	48	30,451	0.16%
2018/09/27	0	0.00	30	22.61	23.00	-30	30,471	-0.10%
2018/09/26	5	22.51	100	22.55	22.40	-95	30,306	-0.31%
2018/09/25	6	22.44	4	22.54	22.60	2	31,058	0.01%
2018/09/21	100	22.35	15	22.34	22.45	85	31,317	0.27%
2018/09/20	0	0.00	32	22.11	22.15	-32	31,159	-0.10%
2018/09/19	0	0.00	10	21.71	21.80	-10	31,153	-0.03%
2018/09/18	0	0.00	6	21.46	21.55	-6	31,334	-0.02%
2018/09/14	0	0.00	11	21.31	21.40	-11	31,735	-0.03%
2018/09/13	5	21.12	0	0.00	21.20	5	31,826	0.02%
2018/09/12	9	21.20	0	0.00	21.20	9	31,995	0.03%
2018/09/11	1	21.45	3	21.40	21.45	-2	32,145	-0.01%
2018/09/10	0	0.00	11	21.20	21.30	-11	32,670	-0.03%
2018/09/07	5	21.05	0.2	21.20	21.15	4.8	33,066	0.01%
2018/09/06	7	21.10	1	21.15	21.15	6	33,457	0.02%
2018/09/05	3	21.27	1	21.20	21.20	2	33,573	0.01%
2018/09/04	0	0.00	3	21.52	21.55	-3	33,601	-0.01%
2018/09/03	3	21.28	7	21.25	21.35	-4	33,598	-0.01%
2018/08/30	1	21.30	0	0.00	21.35	1	33,603	0.00%
2018/08/29	1	21.50	10	21.50	21.55	-9	33,891	-0.03%
2018/08/28	0	0.00	1	21.55	21.60	-1	34,008	0.00%
2018/08/27	0	0.00	1.5	21.50	21.50	-1.5	34,035	0.00%
2018/08/24	0	0.00	1	21.45	21.45	-1	34,107	0.00%
2018/08/23	0	0.00	3	21.55	21.55	-3	35,043	-0.01%
2018/08/22	1	21.45	3	21.43	21.50	-2	35,855	-0.01%
2018/08/21	0	0.00	4	21.36	21.40	-4	35,721	-0.01%
2018/08/20	0	0.00	6	21.27	21.30	-6	35,805	-0.02%
2018/08/16	1	21.35	1	21.20	20.95	0	35,907	0.00%
2018/08/14	1	21.00	0	0.00	21.20	1	35,891	0.00%
2018/08/13	9	20.88	0	0.00	20.80	9	36,053	0.02%
2018/08/10	8	21.19	0	0.00	21.30	8	35,638	0.02%
2018/08/09	5	21.23	0	0.00	21.15	5	35,807	0.01%
2018/08/08	7	21.45	1	21.45	21.40	6	35,680	0.02%
2018/08/07	9	21.39	2	21.50	21.45	7	35,769	0.02%
2018/08/06	0	0.00	15	21.40	21.45	-15	35,645	-0.04%
2018/08/03	0	0.00	68	21.12	21.20	-68	36,403	-0.19%
2018/08/02	2	20.85	0	0.00	20.75	2	36,266	0.01%
2018/08/01	8	20.92	19	20.94	21.10	-11	36,116	-0.03%
2018/07/31	11	20.70	58	20.85	20.75	-47	35,911	-0.13%
2018/07/30	0	0.00	1	20.65	20.50	-1	35,161	0.00%
2018/07/27	0	0.00	12	20.60	20.65	-12	35,318	-0.03%
2018/07/26	3	20.38	0	0.00	20.55	3	35,521	0.01%
2018/07/25	1	20.50	15	20.57	20.50	-14	35,512	-0.04%
2018/07/24	4	20.49	6	20.48	20.50	-2	35,542	-0.01%
2018/07/23	23	20.41	3	20.45	20.45	20	35,543	0.06%
2018/07/19	3	20.40	0	0.00	20.40	3	35,508	0.01%
2018/07/18	0	0.00	1	20.70	20.60	-1	35,237	0.00%
2018/07/17	3	20.52	0	0.00	20.50	3	35,090	0.01%
2018/07/16	2	20.65	5	20.65	20.65	-3	35,177	-0.01%
2018/07/13	1.3	20.66	3	20.65	20.70	-1.7	35,561	0.00%
2018/07/12	12	20.55	0	0.00	20.55	12	35,699	0.03%
2018/07/11	8	20.35	0	0.00	20.45	8	35,729	0.02%
2018/07/10	5	20.40	2	20.43	20.40	3	35,582	0.01%
2018/07/09	14	20.43	2	20.65	20.50	12	35,451	0.03%
2018/07/06	29	21.56	0	0.00	21.50	29	34,888	0.08%
2018/07/05	13	21.67	1	21.70	21.70	12	34,150	0.04%
2018/07/04	5	21.68	0	0.00	21.80	5	34,001	0.01%
2018/07/03	13	21.70	1	21.80	21.65	12	34,097	0.04%
2018/07/02	4	21.73	10	21.80	21.70	-6	33,726	-0.02%
2018/06/29	10	21.85	14	21.97	21.95	-4	33,189	-0.01%
2018/06/28	7	21.71	0	0.00	21.75	7	32,256	0.02%
2018/06/27	0	0.00	7.4	21.95	21.90	-7.4	31,673	-0.02%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/25	5	21.75	2	21.90	21.75	3	31,504	0.01%
2018/06/22	6	21.71	1	21.70	21.85	5	31,675	0.02%
2018/06/21	0	0.00	2	22.00	21.70	-2	31,678	-0.01%
2018/06/20	0	0.00	36	21.94	21.85	-36	32,358	-0.11%
2018/06/19	63	21.69	1	21.75	21.60	62	32,291	0.19%
2018/06/15	102	21.90	0.4	22.15	22.15	101.6	31,926	0.32%	大買/鉅額交易
2018/06/14	12	21.94	0.6	21.95	21.90	11.4	31,544	0.04%
2018/06/13	0	0.00	5	22.33	22.35	-5	31,192	-0.02%
2018/06/12	5	22.13	1	22.20	22.10	4	32,170	0.01%
2018/06/11	0	0.00	4	22.31	22.35	-4	32,173	-0.01%
2018/06/06	1	22.40	21	22.35	22.45	-20	32,693	-0.06%
2018/06/05	0	0.00	9	22.10	22.20	-9	32,579	-0.03%
2018/06/04	3	21.70	5	21.86	21.95	-2	32,605	-0.01%
2018/06/01	0	0.00	6	21.75	21.70	-6	32,787	-0.02%
2018/05/31	1	21.70	0	0.00	21.60	1	33,175	0.00%
2018/05/30	19	21.72	40	21.95	21.60	-21	32,648	-0.06%
2018/05/29	0	0.00	3	22.12	22.15	-3	32,291	-0.01%
2018/05/28	0	0.00	2.6	22.22	22.20	-2.6	32,740	-0.01%
2018/05/25	0	0.00	10.1	22.21	22.20	-10.1	33,246	-0.03%
2018/05/24	0	0.00	4	22.18	22.15	-4	33,535	-0.01%
2018/05/23	5	22.15	3	22.20	22.15	2	33,524	0.01%
2018/05/22	0	0.00	22	22.25	22.15	-22	33,611	-0.07%
2018/05/21	0.1	22.05	22	22.18	22.15	-21.9	33,968	-0.06%
2018/05/18	0	0.00	1	22.05	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	6	22.11	22.05	-6	34,396	-0.02%
2018/05/16	0	0.00	2	22.00	22.05	-2	34,495	-0.01%
2018/05/15	2	22.00	1.4	21.94	21.90	0.6	35,444	0.00%
2018/05/14	11	22.00	4	22.10	22.10	7	36,559	0.02%
2018/05/11	0	21.85	39.3	21.89	21.95	-39.3	36,817	-0.11%
2018/05/10	10	21.40	0	0.00	21.45	10	36,033	0.03%
2018/05/09	0	0.00	2	21.45	21.45	-2	35,954	-0.01%
2018/05/08	1	21.05	1	21.15	21.35	0	36,181	0.00%
2018/05/07	0	0.00	0.1	21.10	21.10	-0.1	36,271	0.00%
2018/05/04	2.5	21.03	0	0.00	21.05	2.5	36,765	0.01%
2018/04/27	0	0.00	8	21.25	21.35	-8	39,624	-0.02%
2018/04/26	3	21.40	0	0.00	21.25	3	39,821	0.01%
2018/04/25	2	21.30	1	21.40	21.40	1	39,885	0.00%
2018/04/24	0	0.00	1	21.35	21.30	-1	40,058	0.00%
2018/04/23	4	21.40	9	21.37	21.35	-5	40,177	-0.01%
2018/04/20	0	0.00	16.6	21.64	21.55	-16.6	40,476	-0.04%
2018/04/19	0	0.00	18	21.67	21.70	-18	40,704	-0.04%
2018/04/18	0	0.00	14	21.43	21.50	-14	40,460	-0.03%
2018/04/17	5	21.10	5	21.20	21.10	0	40,553	0.00%
2018/04/13	1	21.45	9	21.59	21.60	-8	41,291	-0.02%
2018/04/12	1	21.40	2	21.40	21.40	-1	42,091	0.00%
2018/04/11	3	21.30	12	21.36	21.50	-9	42,407	-0.02%
2018/04/10	11	20.95	3	21.12	21.05	8	42,605	0.02%
2018/04/09	11	21.00	3	21.25	21.00	8	42,693	0.02%
2018/04/03	6	20.90	26	20.99	20.90	-20	42,305	-0.05%
2018/04/02	20	21.13	1	21.10	21.05	19	42,226	0.04%
2018/03/31	0	0.00	3	21.20	21.20	-3	42,394	-0.01%
2018/03/30	0	0.00	22	21.12	21.20	-22	42,684	-0.05%
2018/03/29	12	20.92	21	21.00	20.90	-9	42,855	-0.02%
2018/03/28	11	20.95	0	0.00	21.00	11	42,682	0.03%
2018/03/27	7	21.09	2	21.23	21.15	5	42,510	0.01%
2018/03/26	4	20.96	1	21.10	21.05	3	42,362	0.01%
2018/03/23	45	21.02	0	0.00	20.95	45	42,341	0.11%
2018/03/22	0	0.00	3	21.60	21.55	-3	41,665	-0.01%
2018/03/20	0	0.00	1	21.55	21.55	-1	41,940	0.00%
2018/03/19	1	21.40	6.5	21.48	21.60	-5.5	42,411	-0.01%
2018/03/16	21.7	21.37	13	21.44	21.30	8.7	42,333	0.02%
2018/03/15	28	21.62	3.5	21.76	21.60	24.5	41,350	0.06%
2018/03/14	0.1	21.80	27	21.87	21.80	-26.9	41,261	-0.07%
2018/03/13	0	0.00	42	21.93	21.90	-42	41,012	-0.10%
2018/03/12	8	21.90	17	21.86	21.90	-9	40,888	-0.02%
2018/03/09	0	0.00	210	21.69	21.65	-210	41,045	-0.51%	大賣/鉅額交易
2018/03/08	0	0.00	454	21.62	21.60	-454	41,320	-1.10%	大賣/鉅額交易
2018/03/07	0	0.00	76	21.60	21.40	-76	41,693	-0.18%
2018/03/06	20	21.60	303	21.64	21.70	-283	41,997	-0.67%	大賣/鉅額交易
2018/03/05	3	21.58	5	21.70	21.50	-2	42,307	0.00%
2018/03/02	0	0.00	43	21.59	21.65	-43	41,960	-0.10%
2018/03/01	0	0.00	28	21.62	21.50	-28	41,744	-0.07%
2018/02/27	0	0.00	27.3	21.49	21.35	-27.3	41,174	-0.07%
2018/02/26	0	0.00	7	21.42	21.40	-7	40,717	-0.02%
2018/02/23	5	21.30	7	21.25	21.25	-2	40,645	0.00%
2018/02/22	0	0.00	33.1	21.05	21.20	-33.1	42,130	-0.08%
2018/02/21	6	21.00	13.6	21.05	21.10	-7.6	42,643	-0.02%
2018/02/12	41	20.60	3	20.60	20.60	38	42,169	0.09%
2018/02/09	14	20.26	0.7	20.50	20.35	13.3	42,068	0.03%
2018/02/08	45	20.60	14.6	20.61	20.60	30.4	41,488	0.07%
2018/02/07	52	20.26	86	20.32	20.35	-34	41,165	-0.08%
2018/02/06	51	19.89	81	20.07	19.70	-30	40,071	-0.07%
2018/02/05	5	20.83	10	20.85	20.85	-5	38,605	-0.01%
2018/02/01	0	0.00	4	21.35	21.30	-4	37,838	-0.01%
2018/01/31	7	20.98	32	21.23	21.30	-25	37,489	-0.07%
2018/01/30	40	21.10	0	0.00	21.10	40	37,024	0.11%
2018/01/26	20	21.30	1.1	21.15	21.15	18.9	35,918	0.05%
2018/01/25	6	21.20	15	21.25	21.30	-9	35,288	-0.03%
2018/01/24	48	20.98	20	20.95	21.05	28	34,288	0.08%
2018/01/23	37	21.28	36	21.29	21.30	1	33,227	0.00%
2018/01/22	7	21.84	2	21.85	21.85	5	31,983	0.02%
2018/01/19	8	21.74	7.1	21.66	21.70	0.9	31,896	0.00%
2018/01/18	8	21.91	1.2	21.98	21.90	6.8	31,753	0.02%
2018/01/17	0	0.00	6	22.00	22.00	-6	31,366	-0.02%
2018/01/16	26	22.00	2	22.13	22.00	24	31,197	0.08%
2018/01/15	0	0.00	23	22.07	22.15	-23	30,820	-0.07%
2018/01/12	0	0.00	9	21.73	21.75	-9	30,268	-0.03%
2018/01/11	20	21.51	2	21.70	21.70	18	30,007	0.06%
2018/01/10	9	21.39	29	21.60	21.70	-20	29,985	-0.07%
2018/01/09	0	0.00	2	21.38	21.40	-2	29,340	-0.01%
2018/01/08	31	21.50	52	21.28	21.50	-21	28,915	-0.07%
2018/01/05	5	20.80	19.1	20.83	20.90	-14.1	27,919	-0.05%
2018/01/04	0	0.00	16	20.66	20.65	-16	27,726	-0.06%
2018/01/03	1	20.60	14	20.59	20.65	-13	27,627	-0.05%
2018/01/02	2	20.45	2.7	20.45	20.45	-0.7	27,589	0.00%