中信金 (2891)-元大-和平券商分點個股進出

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
▼0.15
漲幅
-0.44%
成交量
101,509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-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/04/30	19	34.23	16	34.25	34.10	3	43,849	0.01%
2024/04/29	13	34.14	189.9	34.17	34.25	-176.9	42,804	-0.41%	大賣/鉅額交易
2024/04/26	0	0.00	1	31.45	31.15	-1	40,402	0.00%
2024/04/25	5.1	31.09	0	0.00	31.00	5.1	40,831	0.01%
2024/04/24	1	31.45	1	31.85	31.45	0	41,070	0.00%
2024/04/23	0.1	31.60	2	31.75	31.55	-2	41,790	0.00%
2024/04/22	0	0.00	1.1	31.35	31.35	-1.1	42,071	0.00%
2024/04/19	4.1	30.95	2	30.80	31.00	2.1	41,661	0.01%
2024/04/17	0	0.00	2	31.50	31.50	-2	40,960	0.00%
2024/04/16	16	31.30	0	0.00	30.95	16	40,923	0.04%
2024/04/15	10	32.05	6	32.08	31.95	4	40,429	0.01%
2024/04/12	13	31.74	1	31.70	31.75	12	40,770	0.03%
2024/04/11	6	31.68	50	31.80	31.95	-44	40,863	-0.11%
2024/04/10	14	31.82	0	0.00	31.85	14	41,139	0.03%
2024/04/09	0	0.00	3	32.20	32.15	-3	41,635	-0.01%
2024/04/08	0	32.10	12.3	32.08	32.05	-12.3	41,979	-0.03%
2024/04/03	10	31.48	0	0.00	31.45	10	41,810	0.02%
2024/04/01	20.6	32.18	5	31.65	31.65	15.6	41,763	0.04%
2024/03/29	3	32.60	26	32.62	33.05	-23	41,294	-0.06%
2024/03/28	17	32.29	2	32.30	32.40	15	40,295	0.04%
2024/03/27	309	32.00	10.1	32.15	32.60	298.9	39,833	0.75%	大買/鉅額交易
2024/03/26	10.7	31.71	11	31.85	31.80	-0.3	39,715	0.00%
2024/03/25	0	0.00	2	31.75	31.70	-2	40,159	0.00%
2024/03/22	0	0.00	4	32.36	31.90	-4	40,539	-0.01%
2024/03/21	0	0.00	11	31.96	31.95	-11	40,415	-0.03%
2024/03/20	30.1	31.35	0	0.00	31.25	30.1	40,546	0.07%
2024/03/19	5	31.70	4	31.78	31.75	1	40,945	0.00%
2024/03/18	5	31.45	3	31.40	31.50	2	40,987	0.00%
2024/03/15	3	31.32	0	0.00	31.75	3	41,028	0.01%
2024/03/14	412.1	31.90	71.3	31.91	32.00	340.8	40,281	0.85%	大買/鉅額交易
2024/03/13	0	0.00	103.4	31.16	31.85	-103.4	40,118	-0.26%	大賣/鉅額交易
2024/03/12	0	0.00	1	30.45	30.45	-1	38,730	0.00%
2024/03/11	30	30.24	3.2	30.23	30.30	26.8	38,819	0.07%
2024/03/08	1	30.10	37	30.19	30.20	-36	38,852	-0.09%
2024/03/07	0	29.40	22	29.73	29.80	-22	38,308	-0.06%
2024/03/06	0	0.00	6	29.38	29.50	-6	38,080	-0.02%
2024/03/05	100	29.10	2.2	29.10	29.15	97.8	38,671	0.25%
2024/03/04	400	29.15	4	29.15	29.20	396	39,027	1.01%	大買/鉅額交易
2024/03/01	2	29.10	1	29.25	29.05	1	39,567	0.00%
2024/02/29	4	29.10	12	29.23	29.40	-8	39,774	-0.02%
2024/02/27	300	29.03	0	0.00	29.00	300	39,506	0.76%	大買/鉅額交易
2024/02/26	2	29.30	1	29.20	29.10	1	39,708	0.00%
2024/02/23	9.1	29.09	52	29.20	28.90	-42.9	39,946	-0.11%
2024/02/22	0	0.00	10	29.23	29.30	-10	40,476	-0.02%
2024/02/21	0	0.00	3.3	28.95	28.95	-3.3	40,628	-0.01%
2024/02/20	2	28.95	15	28.92	29.00	-13	40,852	-0.03%
2024/02/19	0	0.00	3	28.63	28.70	-3	41,036	-0.01%
2024/02/16	1	28.25	0	0.00	28.25	1	41,940	0.00%
2024/02/15	1	28.35	5.3	28.35	28.40	-4.3	42,544	-0.01%
2024/02/05	8	28.20	0	0.00	28.15	8	42,264	0.02%
2024/02/02	16.1	28.24	0	0.00	28.30	16.1	42,121	0.04%
2024/02/01	0	0.00	12.7	28.62	28.65	-12.7	41,868	-0.03%
2024/01/31	0	0.00	0	28.40	28.45	0	41,496	0.00%
2024/01/29	0	28.45	8	28.50	28.50	-8	41,631	-0.02%
2024/01/26	10	28.50	40.1	28.35	28.50	-30.1	42,284	-0.07%
2024/01/25	0	0.00	0.2	28.10	28.15	-0.2	41,874	0.00%
2024/01/24	20	27.90	0	0.00	28.00	20	41,763	0.05%
2024/01/23	64	27.97	2	28.23	28.10	62	41,710	0.15%
2024/01/22	20	28.05	1	28.20	28.20	19	41,516	0.05%
2024/01/19	3	27.80	0.5	27.90	27.90	2.5	41,418	0.01%
2024/01/18	1	27.45	5	27.75	27.85	-4	41,266	-0.01%
2024/01/17	1.4	27.61	6	27.55	27.55	-4.6	40,993	-0.01%
2024/01/16	1.3	27.95	5	27.88	27.95	-3.7	40,075	-0.01%
2024/01/15	10	28.10	0	0.00	28.15	10	39,622	0.03%
2024/01/12	5	28.03	0	0.00	28.05	5	40,082	0.01%
2024/01/11	5.3	28.20	51	28.35	28.35	-45.7	40,188	-0.11%
2024/01/10	16	27.86	7	28.01	28.05	9	40,432	0.02%
2024/01/09	12.2	28.12	100	28.35	28.10	-87.8	40,259	-0.22%
2024/01/08	0	0.00	3	28.45	28.40	-3	40,118	-0.01%
2024/01/05	0	0.00	24	28.06	28.10	-24	39,708	-0.06%
2024/01/03	1	27.91	8.2	28.02	28.20	-7.1	40,301	-0.02%
2024/01/02	1	28.05	15	28.10	28.35	-14	39,794	-0.04%
2023/12/29	2	28.20	23	28.19	28.35	-21	39,694	-0.05%
2023/12/28	0	0.00	5.2	28.17	28.40	-5.2	40,119	-0.01%
2023/12/27	6	27.95	2	28.00	28.10	4	39,994	0.01%
2023/12/26	0	0.00	7	28.01	28.00	-7	39,736	-0.02%
2023/12/21	13	27.79	0	0.00	27.85	13	39,823	0.03%
2023/12/20	4.2	27.75	9	27.87	27.80	-4.8	39,621	-0.01%
2023/12/19	1	27.95	1	28.05	28.25	0	39,245	0.00%
2023/12/18	1	28.25	2.3	28.20	28.25	-1.3	39,215	0.00%
2023/12/15	3	28.20	22.5	28.30	28.15	-19.5	39,079	-0.05%
2023/12/14	14	28.25	15.1	28.26	28.45	-1.1	38,507	0.00%
2023/12/13	2	27.90	1.4	27.77	27.95	0.7	37,644	0.00%
2023/12/12	0	0.00	6.1	27.52	27.60	-6.1	37,938	-0.02%
2023/12/11	1	27.20	2	27.35	27.40	-1	37,935	0.00%
2023/12/08	0	0.00	32	27.35	27.50	-32	37,985	-0.08%
2023/12/07	12	26.84	0	0.00	26.85	12	37,292	0.03%
2023/12/06	0	27.00	4	27.00	27.10	-4	37,464	-0.01%
2023/12/05	6.2	26.60	0	0.00	26.75	6.2	37,353	0.02%
2023/12/04	16	26.99	0	0.00	26.90	16	37,050	0.04%
2023/12/01	9	27.03	0	0.00	26.95	9	36,998	0.02%
2023/11/30	10.2	26.95	3	27.07	27.35	7.2	36,882	0.02%
2023/11/29	25	27.20	0.1	27.00	26.85	25	35,893	0.07%
2023/11/28	1	27.25	21	27.25	27.15	-20	35,403	-0.06%
2023/11/27	3.1	26.95	11	26.96	26.70	-7.9	35,110	-0.02%
2023/11/24	2	26.65	10	26.65	26.75	-8	34,855	-0.02%
2023/11/23	7.1	26.89	12	26.83	26.85	-4.9	34,580	-0.01%
2023/11/22	1	27.15	3.4	27.09	27.20	-2.4	34,138	-0.01%
2023/11/21	2	27.15	42	27.00	27.05	-40	33,878	-0.12%
2023/11/20	3	26.68	7	26.78	26.85	-4	33,355	-0.01%
2023/11/17	1	26.94	12	26.78	26.85	-11	33,129	-0.03%
2023/11/16	12.5	26.73	9	26.66	26.85	3.5	33,127	0.01%
2023/11/15	25	26.54	97.2	26.48	26.80	-72.2	32,938	-0.22%
2023/11/14	3	25.94	76	25.94	26.15	-73	32,064	-0.23%
2023/11/13	2	25.60	2	25.60	25.60	0	32,148	0.00%
2023/11/10	1.1	25.40	21	25.46	25.50	-20	32,748	-0.06%
2023/11/09	0	0.00	26	25.33	25.35	-26	33,119	-0.08%
2023/11/07	0	0.00	0.6	25.15	25.15	-0.6	33,742	0.00%
2023/11/06	2.1	25.47	2	25.35	25.30	0.1	33,942	0.00%
2023/11/03	10	24.90	22	25.09	25.35	-12	34,020	-0.04%
2023/10/31	22	24.30	1	24.25	24.35	21	35,314	0.06%
2023/10/30	11.2	24.36	0	0.00	24.35	11.2	36,096	0.03%
2023/10/27	0	0.00	11	24.61	24.60	-11	36,463	-0.03%
2023/10/26	0.1	24.55	0	0.00	24.35	0.1	36,899	0.00%
2023/10/25	0	0.00	5.1	24.65	24.65	-5.1	36,740	-0.01%
2023/10/24	12.2	24.35	5	24.35	24.45	7.2	36,657	0.02%
2023/10/23	3	24.35	15	24.38	24.35	-12	36,617	-0.03%
2023/10/20	5.4	24.51	18	24.59	24.65	-12.6	36,642	-0.03%
2023/10/19	0.2	25.00	11	24.96	24.85	-10.8	36,495	-0.03%
2023/10/18	1	24.90	1.1	25.00	25.15	-0.1	36,784	0.00%
2023/10/17	2	25.03	10.2	25.11	25.15	-8.2	36,806	-0.02%
2023/10/16	0	0.00	50.7	25.25	25.35	-50.7	37,220	-0.14%
2023/10/13	0	0.00	15.5	25.14	25.15	-15.5	37,555	-0.04%
2023/10/12	3	24.88	14	25.11	25.20	-11	38,011	-0.03%
2023/10/11	1	24.80	11	24.73	24.90	-10	37,994	-0.03%
2023/10/06	10	24.25	0	0.00	24.25	10	37,359	0.03%
2023/10/05	1.1	23.80	0	0.00	24.10	1.1	37,413	0.00%
2023/10/04	9.3	23.83	0	0.00	23.70	9.3	37,241	0.02%
2023/10/03	10.6	24.39	0	0.00	24.20	10.6	36,707	0.03%
2023/09/28	2	24.45	0.1	24.50	24.50	1.9	37,388	0.01%
2023/09/27	25	24.36	0	0.00	24.40	25	37,331	0.07%
2023/09/26	0	0.00	15.2	24.56	24.55	-15.2	37,243	-0.04%
2023/09/25	3	24.42	2	24.45	24.60	1	37,073	0.00%
2023/09/22	21.1	24.21	0	0.00	24.25	21.1	37,010	0.06%
2023/09/21	3.2	24.39	24	24.25	24.35	-20.8	36,646	-0.06%
2023/09/20	15	24.95	11	25.00	24.85	4	36,037	0.01%
2023/09/19	0	0.00	2	25.00	24.95	-2	35,721	-0.01%
2023/09/18	0	0.00	2	24.75	24.95	-2	35,670	-0.01%
2023/09/15	3	24.75	0.2	25.10	24.85	2.8	35,673	0.01%
2023/09/14	0	0.00	4	24.88	25.00	-4	34,978	-0.01%
2023/09/13	0	0.00	2	24.45	24.70	-2	34,861	-0.01%
2023/09/12	4	24.20	0	0.00	24.35	4	35,158	0.01%
2023/09/11	0	0.00	1	24.25	24.25	-1	35,157	0.00%
2023/09/08	15	24.05	0	0.00	24.05	15	35,079	0.04%
2023/09/07	11	23.55	0	0.00	23.60	11	35,101	0.03%
2023/09/06	24.3	23.71	11	23.80	23.65	13.3	35,328	0.04%
2023/09/05	3	23.93	0	0.00	24.00	3	35,773	0.01%
2023/09/04	5	23.85	5	23.85	23.95	0	35,972	0.00%
2023/09/01	3.2	23.81	0	0.00	23.80	3.2	36,246	0.01%
2023/08/31	10	23.70	0	0.00	23.85	10	36,367	0.03%
2023/08/30	3	23.95	0	0.00	23.90	3	36,238	0.01%
2023/08/29	1	23.90	0	0.00	24.00	1	36,282	0.00%
2023/08/28	1	23.60	0	0.00	23.80	1	36,345	0.00%
2023/08/25	40.1	23.64	3	23.55	23.50	37.1	37,283	0.10%
2023/08/24	0.2	23.85	0	0.00	23.85	0.2	37,333	0.00%
2023/08/23	0	0.00	2	23.70	23.70	-2	37,180	-0.01%
2023/08/22	3.9	23.53	36	23.67	23.55	-32.1	37,194	-0.09%
2023/08/21	2.3	23.84	13.2	23.86	23.85	-10.9	36,888	-0.03%
2023/08/18	6.3	23.61	0.3	23.36	23.35	5.9	36,736	0.02%
2023/08/17	12.3	23.03	0	0.00	23.25	12.3	36,714	0.03%
2023/08/16	12.2	23.24	10	23.33	23.40	2.2	36,242	0.01%
2023/08/15	19.7	24.02	13.3	24.09	23.90	6.4	35,831	0.02%
2023/08/14	34	24.39	17	24.10	24.30	17	35,662	0.05%
2023/08/11	9	24.83	8.8	24.91	24.90	0.2	35,686	0.00%
2023/08/10	0	0.00	227	24.78	24.90	-227	35,825	-0.63%	大賣/鉅額交易
2023/08/09	28	24.64	2	24.65	24.80	26	35,631	0.07%
2023/08/08	5	24.52	0	0.00	24.60	5	35,307	0.01%
2023/08/07	20.2	24.69	8	24.55	24.60	12.2	34,790	0.04%
2023/08/04	56.4	24.78	0	0.00	24.60	56.4	34,284	0.16%
2023/08/02	17	25.99	4.5	26.07	26.15	12.5	33,138	0.04%
2023/08/01	17.3	26.15	0	0.00	26.25	17.3	32,438	0.05%
2023/07/31	17	26.36	4	26.45	26.25	13	31,924	0.04%
2023/07/28	3.1	26.32	432.3	26.31	26.35	-429.2	31,380	-1.37%	大賣/鉅額交易
2023/07/27	11	26.50	2	26.63	26.60	9	31,388	0.03%
2023/07/26	0	0.00	8.4	26.50	26.50	-8.4	31,543	-0.03%
2023/07/25	0	0.00	3	26.35	26.35	-3	31,479	-0.01%
2023/07/21	21	26.30	4.1	26.35	26.45	17	30,989	0.05%
2023/07/20	0	0.00	15	26.15	26.20	-15	30,342	-0.05%
2023/07/19	10	25.95	7.4	26.16	26.05	2.6	29,714	0.01%
2023/07/18	0	0.00	7	25.99	26.25	-7	29,118	-0.02%
2023/07/17	4	25.95	6	25.89	26.15	-2	28,487	-0.01%
2023/07/14	0.1	25.30	12.1	25.27	25.40	-12	27,827	-0.04%
2023/07/13	0	0.00	1	25.05	24.90	-1	27,228	0.00%
2023/07/12	1	25.00	13.2	25.05	25.15	-12.2	27,253	-0.04%
2023/07/07	5.2	24.60	0	0.00	24.60	5.2	27,058	0.02%
2023/07/06	9	24.63	0	0.00	24.50	9	27,061	0.03%
2023/07/05	0.1	24.95	0	0.00	24.95	0.1	26,339	0.00%
2023/07/04	0	0.00	13	24.96	24.85	-13	26,214	-0.05%
2023/07/03	0	0.00	3	24.95	25.10	-3	26,297	-0.01%
2023/06/28	0	0.00	0.8	24.80	25.00	-0.8	26,495	0.00%
2023/06/27	12	24.78	20	24.65	24.75	-8	26,487	-0.03%
2023/06/26	0	0.00	31	25.02	24.95	-31	26,395	-0.12%
2023/06/21	2	24.85	0	0.00	25.10	2	26,351	0.01%
2023/06/20	6	24.89	5.1	25.00	25.05	0.9	26,306	0.00%
2023/06/19	0	0.00	133.6	24.55	25.05	-133.6	26,356	-0.51%	大賣/鉅額交易
2023/06/14	0.1	24.80	0	0.00	24.75	0.1	27,373	0.00%
2023/06/13	0.4	24.93	15	24.91	24.80	-14.6	28,420	-0.05%
2023/06/12	5	24.93	0.4	25.10	24.80	4.6	28,709	0.02%
2023/06/09	0.4	24.90	5	24.98	25.20	-4.6	29,323	-0.02%
2023/06/08	14	24.59	4	24.63	24.65	10	28,992	0.03%
2023/06/06	3	24.37	1	24.40	24.45	2	29,120	0.01%
2023/06/05	1	24.45	0	0.00	24.45	1	29,340	0.00%
2023/06/02	2	24.35	0	0.00	24.30	2	29,560	0.01%
2023/06/01	2	24.30	0	0.00	24.30	2	29,602	0.01%
2023/05/30	0	0.00	1	24.60	24.50	-1	28,817	0.00%
2023/05/29	0	0.00	4	24.25	24.40	-4	28,781	-0.01%
2023/05/26	4	23.90	6.6	24.01	24.10	-2.6	29,081	-0.01%
2023/05/25	1.1	24.21	10	24.20	24.10	-8.9	28,947	-0.03%
2023/05/24	0	0.00	0.6	24.35	24.50	-0.6	28,934	0.00%
2023/05/23	1	24.70	63	24.44	24.60	-62	28,789	-0.22%
2023/05/22	0	0.00	0.2	24.59	24.55	-0.2	28,536	0.00%
2023/05/19	0.2	24.10	33	24.29	24.40	-32.8	28,329	-0.12%
2023/05/18	0	0.00	11	24.05	24.10	-11	28,064	-0.04%
2023/05/17	0	0.00	16.4	23.93	23.80	-16.4	28,059	-0.06%
2023/05/16	0	0.00	13	23.52	23.55	-13	27,711	-0.05%
2023/05/15	0	0.00	14.4	23.17	23.35	-14.4	27,531	-0.05%
2023/05/12	10	23.10	0	0.00	23.10	10	27,525	0.04%
2023/05/11	0	0.00	3	23.30	23.30	-3	27,439	-0.01%
2023/05/10	10.1	23.25	0	0.00	23.30	10.1	27,382	0.04%
2023/05/09	0.2	23.25	0	0.00	23.30	0.2	27,491	0.00%
2023/05/08	0	23.25	151	23.25	23.35	-151	27,613	-0.55%	大賣/鉅額交易
2023/05/05	0	0.00	31	23.15	23.05	-31	27,653	-0.11%
2023/05/04	0	0.00	11	23.06	23.10	-11	28,121	-0.04%
2023/05/03	0	22.90	152	23.00	22.95	-152	28,317	-0.54%	大賣/鉅額交易
2023/05/02	4	22.80	19	22.80	22.90	-15	28,638	-0.05%
2023/04/28	0.1	22.45	0	0.00	22.60	0.1	29,309	0.00%
2023/04/27	1	22.35	5	22.30	22.40	-4	29,437	-0.01%
2023/04/26	1	22.30	2	22.30	22.45	-1	29,546	0.00%
2023/04/25	3	22.37	0	0.00	22.35	3	29,622	0.01%
2023/04/24	0	0.00	2	22.30	22.45	-2	29,609	-0.01%
2023/04/20	1	22.30	2	22.33	22.35	-1	29,896	0.00%
2023/04/19	0	0.00	203.3	22.43	22.45	-203.3	30,494	-0.67%	大賣/鉅額交易
2023/04/18	4	22.40	0	0.00	22.40	4	30,543	0.01%
2023/04/17	6	22.43	12.4	22.46	22.50	-6.4	31,004	-0.02%
2023/04/14	0	0.00	4.2	22.36	22.50	-4.2	30,952	-0.01%
2023/04/13	3	22.20	10	22.28	22.30	-7	30,912	-0.02%
2023/04/12	2	21.90	3	21.97	22.00	-1	30,712	0.00%
2023/04/10	0.2	21.80	0	0.00	21.80	0.2	30,480	0.00%
2023/04/07	37.5	21.74	0	0.00	21.70	37.5	30,451	0.12%
2023/04/06	9.5	21.75	0.5	21.75	21.70	9	30,326	0.03%
2023/03/30	1	21.75	1	21.70	21.65	0	30,650	0.00%
2023/03/29	1	21.65	2	21.75	21.70	-1	31,339	0.00%
2023/03/28	0	0.00	2	21.65	21.50	-2	32,113	-0.01%
2023/03/27	5	21.50	0	0.00	21.45	5	32,846	0.02%
2023/03/24	6	21.33	0	0.00	21.40	6	34,098	0.02%
2023/03/23	1	21.15	7	21.49	21.55	-6	34,348	-0.02%
2023/03/22	15.2	21.32	9	21.32	21.35	6.2	34,662	0.02%
2023/03/21	239.1	21.18	7	21.18	21.05	232.1	34,799	0.67%	大買/鉅額交易
2023/03/20	38	20.87	4	20.98	21.00	34	34,685	0.10%
2023/03/17	26	20.91	500	20.95	20.85	-474	34,460	-1.38%	大賣/鉅額交易
2023/03/16	1,183.5	21.01	0	0.00	20.90	1,183.5	33,537	3.53%	大買/鉅額交易
2023/03/15	32.4	21.75	0	0.00	21.55	32.4	33,106	0.10%
2023/03/14	165.1	21.76	0	0.00	21.70	165.1	33,006	0.50%	大買/鉅額交易
2023/03/13	1.1	22.15	7	22.17	22.20	-5.9	32,321	-0.02%
2023/03/10	4.8	22.30	16	22.30	22.25	-11.2	32,225	-0.03%
2023/03/09	10	22.65	6	22.65	22.50	4	32,297	0.01%
2023/03/08	50	22.50	2	22.65	22.75	48	33,172	0.14%
2023/03/07	50.2	22.65	0	0.00	22.65	50.2	33,327	0.15%
2023/03/06	31	22.57	3	22.55	22.55	28	33,101	0.08%
2023/03/03	14.1	22.50	0	0.00	22.40	14.1	33,055	0.04%
2023/03/02	12.1	22.56	6	22.60	22.55	6.1	33,368	0.02%
2023/03/01	1	22.70	2	22.65	22.70	-1	34,039	0.00%
2023/02/24	3.2	22.90	20	22.94	22.75	-16.8	34,090	-0.05%
2023/02/23	0	22.90	0	0.00	22.85	0	34,022	0.00%
2023/02/22	0	0.00	6.3	22.78	22.80	-6.3	34,302	-0.02%
2023/02/21	7	22.76	0	0.00	22.80	7	34,319	0.02%
2023/02/20	0	23.00	0	0.00	22.95	0	34,675	0.00%
2023/02/17	2	22.80	1	22.75	22.75	1	35,011	0.00%
2023/02/16	1	22.80	0.1	22.75	22.70	0.9	35,347	0.00%
2023/02/15	2	22.60	0	0.00	22.55	2	35,906	0.01%
2023/02/14	1	23.00	10	22.87	22.90	-9	35,542	-0.03%
2023/02/13	5	22.66	3.8	22.71	22.75	1.2	35,761	0.00%
2023/02/10	6	22.33	2	22.35	22.45	4	35,821	0.01%
2023/02/09	1	22.35	0	0.00	22.30	1	35,978	0.00%
2023/02/08	5	22.37	0	22.40	22.40	5	35,999	0.01%
2023/02/07	7	22.39	0	0.00	22.30	7	36,182	0.02%
2023/02/06	10	22.30	2	22.25	22.35	8	36,204	0.02%
2023/02/03	10	22.40	2	22.45	22.40	8	36,347	0.02%
2023/02/02	19	22.55	0	0.00	22.50	19	36,284	0.05%
2023/02/01	19.2	22.66	1.8	22.85	22.75	17.4	35,941	0.05%
2023/01/30	2	23.20	4	23.23	23.20	-2	35,795	-0.01%
2023/01/17	0	0.00	2.4	23.08	23.20	-2.4	35,026	-0.01%
2023/01/16	0	0.00	2	23.20	23.05	-2	35,085	-0.01%
2023/01/12	0	0.00	30	23.00	22.90	-30	35,746	-0.08%
2023/01/11	0	0.00	4	23.10	23.10	-4	36,145	-0.01%
2023/01/10	1	23.00	15	23.10	23.15	-14	36,281	-0.04%
2023/01/09	0	0.00	156	23.10	23.15	-156	36,241	-0.43%	大賣/鉅額交易
2023/01/06	0	0.00	20	22.60	22.60	-20	36,142	-0.06%
2023/01/05	0	0.00	5	22.55	22.60	-5	36,911	-0.01%
2023/01/04	0	0.00	8	22.30	22.35	-8	36,655	-0.02%
2023/01/03	1	21.85	1	22.10	22.15	0	37,051	0.00%
2022/12/30	0	0.00	1	22.05	22.10	-1	37,123	0.00%
2022/12/29	1	21.85	0.4	21.95	21.90	0.6	37,390	0.00%
2022/12/28	1	22.15	0.3	22.20	22.15	0.8	37,930	0.00%
2022/12/27	0	0.00	1	22.25	22.25	-1	38,289	0.00%
2022/12/26	0	0.00	0.1	22.05	22.10	-0.1	38,927	0.00%
2022/12/23	1	21.70	0	21.90	21.90	1	40,064	0.00%
2022/12/22	2	22.05	2	22.10	22.15	0	40,898	0.00%
2022/12/21	1	21.75	0	0.00	21.70	1	41,362	0.00%
2022/12/20	9	21.93	3	21.93	21.90	6	41,361	0.01%
2022/12/19	5	22.09	1	22.20	22.05	4	40,751	0.01%
2022/12/16	11	22.30	0	22.60	22.25	11	40,189	0.03%
2022/12/15	9	22.73	0	0.00	22.75	9	39,518	0.02%
2022/12/14	0	0.00	212	23.00	22.90	-212	39,290	-0.54%	大賣/鉅額交易
2022/12/13	9	22.72	0.1	22.75	22.70	8.9	38,999	0.02%
2022/12/12	5	22.75	3	22.85	22.90	2	38,858	0.01%
2022/12/09	10	22.65	6.7	22.62	22.70	3.3	39,501	0.01%
2022/12/08	12.2	22.74	0.1	22.75	22.80	12.1	39,500	0.03%
2022/12/07	0	0.00	20	23.14	23.05	-20	39,805	-0.05%
2022/12/06	2.4	22.70	1	22.75	22.40	1.4	39,379	0.00%
2022/12/05	0	0.00	2.5	22.88	22.75	-2.5	39,214	-0.01%
2022/12/02	19.5	22.53	6.1	22.61	22.50	13.5	39,140	0.03%
2022/12/01	12	22.98	0.1	22.90	22.60	11.9	39,480	0.03%
2022/11/30	2	23.15	161	23.19	23.00	-159	39,128	-0.41%	大賣/鉅額交易
2022/11/29	0	0.00	157	22.74	22.85	-157	38,153	-0.41%	大賣/鉅額交易
2022/11/24	2	22.33	2	22.50	22.45	0	38,158	0.00%
2022/11/23	5	22.50	176	22.49	22.55	-171	38,123	-0.45%	大賣/鉅額交易
2022/11/22	4	21.26	20	21.35	21.65	-16	37,540	-0.04%
2022/11/21	1.1	21.35	0	21.45	21.40	1.1	37,520	0.00%
2022/11/18	11	21.40	0	0.00	21.40	11	37,471	0.03%
2022/11/17	3	21.63	2	21.85	21.65	1	37,576	0.00%
2022/11/16	1	21.70	1	22.05	21.80	0	37,739	0.00%
2022/11/15	4.5	21.61	15.3	21.93	22.00	-10.7	37,538	-0.03%
2022/11/14	2	21.75	0	0.00	21.70	2	37,461	0.01%
2022/11/11	0	0.00	35	21.72	21.85	-35	37,305	-0.09%
2022/11/10	1	21.15	34	21.06	21.15	-33	37,003	-0.09%
2022/11/09	25	21.15	10	21.05	21.20	15	37,240	0.04%
2022/11/08	23	21.47	21	21.50	21.55	2	36,802	0.01%
2022/11/07	3	21.15	50	21.29	21.45	-47	36,762	-0.13%
2022/11/03	9	20.56	1	20.60	20.55	8	37,187	0.02%
2022/11/02	6.1	20.85	21.1	20.86	20.85	-15	37,302	-0.04%
2022/11/01	0.1	20.80	19.2	20.93	21.10	-19.1	37,236	-0.05%
2022/10/31	21.1	20.49	0	0.00	20.40	21.1	37,321	0.06%
2022/10/28	8	20.51	14	20.61	20.55	-6	37,268	-0.02%
2022/10/27	14	20.61	0	0.00	20.55	14	37,391	0.04%
2022/10/26	1	20.00	10	20.25	20.35	-9	37,477	-0.02%
2022/10/25	23.2	19.90	3	20.10	20.00	20.2	37,284	0.05%
2022/10/24	0	0.00	1	20.00	19.90	-1	37,507	0.00%
2022/10/21	0.1	19.95	0	0.00	20.00	0.1	37,362	0.00%
2022/10/20	161.3	19.46	0	0.00	19.70	161.3	37,386	0.43%	大買/鉅額交易
2022/10/19	5	19.99	0	0.00	19.90	5	36,856	0.01%
2022/10/18	4	19.99	10	19.95	20.10	-6	36,666	-0.02%
2022/10/17	1	19.61	0	0.00	19.80	1	36,799	0.00%
2022/10/14	6.2	19.88	1	19.95	19.80	5.2	37,156	0.01%
2022/10/13	61.2	19.77	0	0.00	19.65	61.2	37,479	0.16%
2022/10/12	6	20.24	0	0.00	20.25	6	37,051	0.02%
2022/10/11	158.2	20.10	4	20.10	20.10	154.2	37,553	0.41%	大買/鉅額交易
2022/10/07	0.1	20.55	0	0.00	20.45	0.1	37,778	0.00%
2022/10/06	1	20.65	5	20.60	20.60	-4	38,698	-0.01%
2022/10/05	6	20.53	1	20.60	20.50	5	39,600	0.01%
2022/10/04	6.1	20.18	5	20.21	20.15	1.1	39,489	0.00%
2022/10/03	31.2	19.74	2	19.70	19.70	29.2	39,279	0.07%
2022/09/30	9.3	19.86	0	0.00	19.85	9.3	39,035	0.02%
2022/09/29	51	20.10	10	20.05	20.05	41	38,420	0.11%
2022/09/28	59.3	20.21	5	20.24	20.10	54.3	38,398	0.14%
2022/09/27	14.2	20.81	3	20.95	20.75	11.2	37,734	0.03%
2022/09/26	2	21.28	1	21.30	21.25	1	37,481	0.00%
2022/09/23	7.2	21.67	30	21.68	21.65	-22.8	38,139	-0.06%
2022/09/22	172.1	21.65	0	0.00	21.60	172.1	38,352	0.45%	大買/鉅額交易
2022/09/21	164	22.05	1	22.05	22.05	163	38,110	0.43%	大買/鉅額交易
2022/09/20	5	22.15	6	22.20	22.20	-1	38,087	0.00%
2022/09/19	156	22.15	3	22.17	22.15	153	38,054	0.40%	大買/鉅額交易
2022/09/16	2	22.25	0	0.00	22.10	2	37,980	0.01%
2022/09/15	5.1	22.33	0.5	22.45	22.30	4.6	37,330	0.01%
2022/09/14	18	22.38	0	0.00	22.30	18	37,527	0.05%
2022/09/13	13	22.88	0	0.00	22.75	13	37,514	0.03%
2022/09/12	9	23.02	0.5	23.00	22.90	8.5	37,684	0.02%
2022/09/07	2	22.95	0	0.00	22.80	2	38,832	0.01%
2022/09/05	0	0.00	26.7	23.06	23.25	-26.7	39,338	-0.07%
2022/09/02	2	22.93	0	0.00	22.90	2	39,793	0.01%
2022/09/01	7.8	22.99	0	0.00	23.05	7.8	40,102	0.02%
2022/08/31	4.1	23.36	3	23.43	23.50	1.1	40,481	0.00%
2022/08/30	13	23.33	0	0.00	23.25	13	40,094	0.03%
2022/08/29	17	23.45	3	23.45	23.50	14	39,792	0.04%
2022/08/26	20	23.88	0	0.00	23.85	20	39,689	0.05%
2022/08/25	3	23.75	1	23.75	23.75	2	39,795	0.01%
2022/08/24	10	23.60	0	23.65	23.45	10	39,974	0.02%
2022/08/23	3	23.87	0	0.00	23.80	3	43,093	0.01%
2022/08/22	1	24.35	2	24.45	24.35	-1	44,016	0.00%
2022/08/19	5	24.20	30	24.65	24.60	-25	44,991	-0.06%
2022/08/18	33	24.50	0	0.00	24.45	33	45,094	0.07%
2022/08/17	4	24.74	22	24.83	24.90	-18	45,265	-0.04%
2022/08/16	1	24.55	153	24.55	24.55	-152	45,351	-0.34%	大賣/鉅額交易
2022/08/15	1	24.00	152	24.30	24.25	-151	45,511	-0.33%	大賣/鉅額交易
2022/08/12	0	0.00	151	24.15	24.10	-151	45,862	-0.33%	大賣/鉅額交易
2022/08/11	0.3	24.10	154	24.05	24.05	-153.7	46,417	-0.33%	大賣/鉅額交易
2022/08/10	2	23.65	3	23.68	23.55	-1	46,625	0.00%
2022/08/09	1	23.30	7	23.38	23.30	-6	46,849	-0.01%
2022/08/08	10	23.10	2	23.00	23.10	8	47,093	0.02%
2022/08/05	1.5	22.87	1	22.80	23.00	0.5	47,952	0.00%
2022/08/04	0	0.00	13.5	22.32	22.25	-13.5	48,357	-0.03%
2022/08/03	3.3	22.30	1	22.30	22.30	2.3	48,627	0.00%
2022/08/02	8	22.38	30	22.54	22.45	-22	49,045	-0.04%
2022/08/01	0	0.00	4	22.85	22.95	-4	49,276	-0.01%
2022/07/29	33	22.89	0	0.00	22.95	33	49,904	0.07%
2022/07/28	1	23.20	21	23.13	23.20	-20	50,145	-0.04%
2022/07/27	5	22.75	3	22.75	22.95	2	50,004	0.00%
2022/07/26	19	22.93	5	22.90	22.95	14	50,007	0.03%
2022/07/25	9	22.77	0	0.00	22.70	9	50,025	0.02%
2022/07/22	0.5	22.70	1	22.70	22.75	-0.5	50,265	0.00%
2022/07/21	20.5	22.16	21	22.50	22.65	-0.5	50,606	0.00%
2022/07/20	20	22.28	2	22.53	22.25	18	50,794	0.04%
2022/07/19	22	22.27	9	22.21	22.20	13	50,687	0.03%
2022/07/18	5	22.05	1	22.15	22.30	4	51,013	0.01%
2022/07/15	11.5	21.87	11	21.94	21.80	0.5	50,644	0.00%
2022/07/14	14	22.31	2	22.35	22.25	12	50,425	0.02%
2022/07/13	7	23.45	3	23.33	23.45	4	49,828	0.01%
2022/07/12	608	23.01	3.1	23.00	22.95	604.9	49,189	1.23%	大買/鉅額交易
2022/07/11	3	23.75	0.6	23.80	23.65	2.4	49,079	0.00%
2022/07/08	4	24.11	0	0.00	23.85	4	49,584	0.01%
2022/07/07	4	23.90	0	0.00	23.70	4	49,762	0.01%
2022/07/06	7.1	23.79	0	0.00	23.50	7.1	50,021	0.01%
2022/07/05	8	24.17	5	24.20	24.30	3	49,644	0.01%
2022/07/04	3	24.37	0	0.00	24.30	3	49,813	0.01%
2022/07/01	1	24.60	1	24.40	24.60	0	51,056	0.00%
2022/06/30	32	25.21	1	25.45	25.10	31	51,643	0.06%
2022/06/29	12	25.56	0	0.00	25.80	12	51,917	0.02%
2022/06/27	2	26.20	5	26.35	26.20	-3	52,607	-0.01%
2022/06/24	1	26.25	2	26.20	26.30	-1	52,432	0.00%
2022/06/23	1	26.15	12	25.82	26.05	-11	52,483	-0.02%
2022/06/22	1	25.95	1.4	26.24	26.05	-0.4	52,405	0.00%
2022/06/21	1	26.35	26	26.42	26.45	-25	52,380	-0.05%
2022/06/20	10.1	25.45	1	25.50	25.50	9.1	52,656	0.02%
2022/06/17	6	26.31	6.1	26.05	26.00	-0.1	52,494	0.00%
2022/06/16	2.1	26.88	27.1	26.72	26.60	-25	52,312	-0.05%
2022/06/15	3	25.87	2	26.03	26.30	1	52,759	0.00%
2022/06/14	8	25.92	3	25.95	26.00	5	53,021	0.01%
2022/06/13	2	25.41	1	25.45	25.55	1	52,770	0.00%
2022/06/10	5	25.62	4	25.95	26.00	1	52,499	0.00%
2022/06/09	13.1	26.20	0	0.00	25.85	13.1	52,248	0.03%
2022/06/08	0.6	26.85	2	26.80	26.75	-1.4	51,486	0.00%
2022/06/07	5	26.50	0	0.00	26.55	5	51,853	0.01%
2022/06/06	0.5	26.65	0.1	26.70	26.85	0.4	52,387	0.00%
2022/06/02	0	0.00	7	26.63	26.60	-7	53,198	-0.01%
2022/06/01	3	26.65	2	26.75	26.55	1	54,359	0.00%
2022/05/31	5	26.46	0	0.00	27.15	5	54,651	0.01%
2022/05/30	1.1	26.62	3	26.90	27.10	-2	51,544	0.00%
2022/05/27	6	26.37	19	26.35	26.60	-13	50,778	-0.03%
2022/05/26	0.2	25.35	0	0.00	25.30	0.2	50,891	0.00%
2022/05/24	6	25.56	8	25.69	25.55	-2	52,700	0.00%
2022/05/23	10	25.44	5	25.50	25.45	5	52,523	0.01%
2022/05/20	2	25.25	4.2	25.41	25.45	-2.2	52,738	0.00%
2022/05/19	6	25.35	5.3	25.21	25.30	0.8	52,434	0.00%
2022/05/18	5.2	25.94	0	0.00	26.10	5.2	51,969	0.01%
2022/05/17	9	25.52	0	0.00	25.50	9	52,002	0.02%
2022/05/16	5	25.59	16	25.78	25.70	-11	52,112	-0.02%
2022/05/13	16	25.88	26	25.98	25.80	-10	51,999	-0.02%
2022/05/12	3	26.25	6	26.23	26.05	-3	51,405	-0.01%
2022/05/11	3	27.13	6	27.23	27.10	-3	51,084	-0.01%
2022/05/10	0	0.00	7.2	27.22	27.55	-7.2	51,342	-0.01%
2022/05/09	11	27.47	2	27.45	27.30	9	51,224	0.02%
2022/05/06	3	27.50	6	27.55	28.00	-3	51,525	-0.01%
2022/05/05	6.1	28.27	1	28.20	28.05	5.1	52,080	0.01%
2022/05/03	2	28.93	0	0.00	28.75	2	52,196	0.00%
2022/04/29	0	0.00	4	28.93	29.25	-4	52,517	-0.01%
2022/04/28	2.1	28.71	1	28.65	29.00	1.1	52,771	0.00%
2022/04/27	16.1	29.06	0	0.00	28.90	16.1	52,740	0.03%
2022/04/26	2	29.47	28.1	29.59	29.70	-26.1	52,882	-0.05%
2022/04/25	103.1	28.95	16.3	29.03	29.10	86.7	52,663	0.16%	大買/
2022/04/22	52.1	28.66	3.2	29.09	29.45	48.9	52,476	0.09%
2022/04/21	27	28.90	3	28.93	28.75	24	52,787	0.05%
2022/04/20	1	29.10	4	28.91	29.20	-3	54,276	-0.01%
2022/04/19	1.2	29.03	2	28.85	28.95	-0.8	54,643	0.00%
2022/04/18	10	28.90	37.1	28.64	28.75	-27.1	55,421	-0.05%
2022/04/15	9.2	29.34	53	29.37	29.35	-43.9	55,161	-0.08%
2022/04/14	26.2	29.58	8.8	29.71	29.45	17.4	55,199	0.03%
2022/04/13	25.1	30.46	16	30.44	30.35	9.1	54,960	0.02%
2022/04/12	1.1	30.40	212	30.64	30.70	-210.9	54,588	-0.39%	大賣/鉅額交易
2022/04/11	4	30.54	5	30.44	30.45	-1	54,014	0.00%
2022/04/08	0.1	30.50	228	30.48	30.50	-227.9	53,483	-0.43%	大賣/鉅額交易
2022/04/07	14	30.51	26	30.36	30.35	-12	52,910	-0.02%
2022/04/06	1	30.05	420.1	30.12	30.15	-419.1	51,305	-0.82%	大賣/鉅額交易
2022/04/01	12	29.67	457.1	29.77	29.85	-445.1	49,861	-0.89%	大賣/鉅額交易
2022/03/31	3	29.23	803	29.35	29.40	-800	49,092	-1.63%	大賣/鉅額交易
2022/03/30	1	28.90	28.4	29.04	29.00	-27.4	48,418	-0.06%
2022/03/29	12	28.77	3	28.87	28.80	9	47,964	0.02%
2022/03/28	5.3	28.60	13.7	28.55	29.00	-8.5	48,207	-0.02%
2022/03/25	1	29.00	6	29.00	29.00	-5	48,151	-0.01%
2022/03/24	1.3	28.95	234	29.16	29.15	-232.7	48,056	-0.48%	大賣/鉅額交易
2022/03/23	11	28.99	413	29.03	29.20	-402	48,030	-0.84%	大賣/鉅額交易
2022/03/22	0	0.00	154	28.55	28.55	-154	47,386	-0.32%	大賣/鉅額交易
2022/03/21	8	28.31	8	28.37	28.30	0	47,093	0.00%
2022/03/18	17	28.24	16	28.36	28.15	1	46,789	0.00%
2022/03/17	11	27.57	5	27.46	27.60	6	45,712	0.01%
2022/03/16	2.5	26.91	3.2	26.76	26.95	-0.7	45,111	0.00%
2022/03/15	12	26.60	0	0.00	26.60	12	44,878	0.03%
2022/03/14	2	26.58	0.2	26.85	26.80	1.8	45,252	0.00%
2022/03/11	1	26.60	0.4	26.70	26.50	0.6	45,719	0.00%
2022/03/10	5	26.43	10	26.72	26.80	-5	45,980	-0.01%
2022/03/09	2.5	25.91	10	25.93	25.75	-7.5	46,095	-0.02%
2022/03/08	115.2	25.88	8.1	25.85	25.60	107.1	45,964	0.23%	大買/鉅額交易
2022/03/07	19.4	26.21	10	26.40	26.25	9.4	45,170	0.02%
2022/03/04	7.1	27.35	6	27.45	27.35	1.1	44,605	0.00%
2022/03/03	5	28.00	6	28.05	27.95	-1	44,184	0.00%
2022/03/02	1	27.75	0	0.00	27.95	1	44,067	0.00%
2022/03/01	9	27.35	3.1	27.47	27.75	5.9	44,046	0.01%
2022/02/25	29.2	26.71	12	26.59	27.15	17.2	43,248	0.04%
2022/02/24	20.7	27.00	18	26.84	26.90	2.7	42,362	0.01%
2022/02/23	1	27.65	11	27.63	27.80	-10	40,992	-0.02%
2022/02/22	22.3	27.84	4	27.85	27.85	18.3	41,082	0.04%
2022/02/21	5	28.14	3	28.17	28.35	2	40,847	0.00%
2022/02/18	5.5	28.32	0	0.00	28.35	5.5	41,144	0.01%
2022/02/17	0	0.00	2	28.60	28.45	-2	41,111	0.00%
2022/02/16	11.2	28.30	1	28.25	28.20	10.2	40,784	0.03%
2022/02/15	16.5	28.36	0	0.00	28.15	16.5	40,242	0.04%
2022/02/14	5.3	28.37	40	28.41	28.65	-34.7	39,948	-0.09%
2022/02/11	18	28.59	7	28.72	28.85	11	39,558	0.03%
2022/02/10	11	28.61	17	28.76	28.85	-6	39,375	-0.02%
2022/02/09	4	28.85	7	28.72	28.90	-3	38,799	-0.01%
2022/02/08	6	28.49	308.3	28.70	28.70	-302.3	38,318	-0.79%	大賣/鉅額交易
2022/02/07	15	28.21	10	28.41	28.50	5	37,643	0.01%
2022/01/26	51.1	27.56	3	27.43	27.60	48.1	36,413	0.13%
2022/01/25	7.4	27.08	4	27.15	27.25	3.4	36,212	0.01%
2022/01/24	12	27.24	16	27.05	27.50	-4	35,877	-0.01%
2022/01/21	27	27.15	18.6	27.28	27.40	8.4	35,482	0.02%
2022/01/20	7.5	27.66	9.3	27.73	27.70	-1.8	34,989	-0.01%
2022/01/19	2	27.85	1	27.95	27.80	1	34,687	0.00%
2022/01/18	0.3	27.85	29	27.92	27.90	-28.7	34,083	-0.08%
2022/01/17	19.1	27.74	21.6	27.79	27.80	-2.5	33,806	-0.01%
2022/01/14	55	28.06	145	27.90	27.90	-90	33,758	-0.27%	大賣/
2022/01/13	14	28.06	361.5	28.19	28.45	-347.5	33,519	-1.04%	大賣/鉅額交易
2022/01/12	15	27.33	6	27.43	27.40	9	32,036	0.03%
2022/01/11	20	26.55	322	26.83	27.40	-302	31,414	-0.96%	大賣/鉅額交易
2022/01/10	57	26.10	9.8	26.40	26.40	47.2	30,637	0.15%
2022/01/07	13	26.31	7	26.41	26.30	6	30,625	0.02%
2022/01/05	0	0.00	1	25.95	26.05	-1	29,814	0.00%
2022/01/04	8	25.75	0.1	25.85	25.95	7.9	29,971	0.03%
2022/01/03	9.1	25.84	1	26.05	25.75	8.1	29,966	0.03%
2021/12/30	0.3	26.00	1	26.05	25.95	-0.7	30,503	0.00%
2021/12/29	1.1	25.99	6	26.00	26.10	-4.9	30,879	-0.02%
2021/12/28	5	25.83	0	0.00	25.95	5	31,034	0.02%
2021/12/27	1	25.85	0	0.00	25.80	1	31,043	0.00%
2021/12/24	20	25.85	15	25.90	25.85	5	31,571	0.02%
2021/12/23	16	25.78	0	0.00	25.90	16	31,987	0.05%
2021/12/22	2	25.88	1	25.80	25.80	1	32,059	0.00%
2021/12/21	1	25.55	2.5	25.66	25.65	-1.5	32,072	0.00%
2021/12/20	15	25.35	0	0.00	25.35	15	32,028	0.05%
2021/12/17	0	0.00	1	25.65	25.60	-1	32,276	0.00%
2021/12/16	13.5	25.39	0	0.00	25.50	13.5	32,351	0.04%
2021/12/15	0.5	25.55	1	25.50	25.35	-0.5	32,803	0.00%
2021/12/14	2	25.40	1	25.45	25.55	1	33,573	0.00%
2021/12/13	12	25.84	0	0.00	25.85	12	34,321	0.03%
2021/12/10	0	0.00	2	25.93	25.95	-2	34,337	-0.01%
2021/12/09	40	25.78	3	25.75	25.90	37	34,485	0.11%
2021/12/08	1	25.75	4	25.91	25.95	-3	34,539	-0.01%
2021/12/07	2	25.83	11.2	25.83	26.00	-9.2	33,932	-0.03%
2021/12/06	3	25.33	2	25.40	25.45	1	33,351	0.00%
2021/12/03	0	0.00	1	25.20	25.20	-1	33,150	0.00%
2021/12/02	0	0.00	3.2	24.99	25.00	-3.2	32,490	-0.01%
2021/11/30	10	24.30	0	0.00	24.40	10	31,777	0.03%
2021/11/29	13	24.28	5.1	24.25	24.30	7.9	31,012	0.03%
2021/11/26	21	24.63	0	0.00	24.70	21	30,927	0.07%
2021/11/25	2	24.95	4.1	24.91	24.95	-2.1	31,206	-0.01%
2021/11/24	20	24.84	8.1	24.86	24.80	11.9	31,106	0.04%
2021/11/23	1	24.35	11	24.45	24.50	-10	31,063	-0.03%
2021/11/22	0.1	24.35	2	24.40	24.40	-2	31,119	-0.01%
2021/11/19	6.1	24.34	3	24.27	24.25	3.1	31,263	0.01%
2021/11/18	26	24.65	162.1	24.53	24.75	-136.1	31,198	-0.44%	大賣/鉅額交易
2021/11/17	28	24.24	29.2	24.38	24.45	-1.2	31,080	0.00%
2021/11/16	0	0.00	9.3	24.00	24.05	-9.3	30,878	-0.03%
2021/11/15	6	23.78	123	23.98	24.00	-117	31,057	-0.38%	大賣/鉅額交易
2021/11/12	0	0.00	13	23.68	23.70	-13	30,892	-0.04%
2021/11/11	1	23.45	0	0.00	23.60	1	31,098	0.00%
2021/11/09	4	23.50	0	0.00	23.55	4	33,086	0.01%
2021/11/08	0	0.00	2	23.40	23.40	-2	33,500	-0.01%
2021/11/05	1	23.15	1	23.35	23.20	0	33,717	0.00%
2021/11/04	3	23.35	134	23.49	23.25	-131	33,798	-0.39%	大賣/鉅額交易
2021/11/03	1	23.35	6.6	23.27	23.35	-5.6	33,795	-0.02%
2021/11/02	0	0.00	2	23.25	23.10	-2	34,050	-0.01%
2021/11/01	102.1	23.00	0	0.00	23.05	102.1	34,278	0.30%	大買/鉅額交易
2021/10/29	1	23.15	0	0.00	23.20	1	34,215	0.00%
2021/10/28	1	23.25	28	23.39	23.40	-27	34,225	-0.08%
2021/10/27	3	23.38	1	23.35	23.40	2	34,355	0.01%
2021/10/26	0	0.00	110.4	23.56	23.55	-110.4	34,437	-0.32%	大賣/鉅額交易
2021/10/25	0	0.00	8	23.54	23.55	-8	34,263	-0.02%
2021/10/22	1	23.50	106.1	23.50	23.55	-105.1	34,316	-0.31%	大賣/鉅額交易
2021/10/21	0	0.00	18	23.21	23.40	-18	33,922	-0.05%
2021/10/20	10	23.00	5	23.05	23.00	5	33,272	0.02%
2021/10/19	2	23.03	32.1	23.10	23.00	-30.1	33,057	-0.09%
2021/10/18	0	0.00	1.8	23.11	23.05	-1.8	32,921	-0.01%
2021/10/15	2	22.90	18	22.98	23.00	-16	32,613	-0.05%
2021/10/13	1	22.75	1	22.80	22.85	0	32,941	0.00%
2021/10/12	3	22.72	0	0.00	22.90	3	33,807	0.01%
2021/10/08	10	22.90	9.4	22.89	22.90	0.6	33,738	0.00%
2021/10/07	0.7	22.85	15.3	22.93	22.85	-14.6	33,870	-0.04%
2021/10/06	5	22.55	10	22.66	22.70	-5	33,628	-0.01%
2021/10/05	0	0.00	5	22.45	22.45	-5	33,576	-0.01%
2021/10/04	4	22.33	1	22.30	22.40	3	33,626	0.01%
2021/10/01	16	22.48	0	0.00	22.50	16	33,881	0.05%
2021/09/30	0	0.00	2	22.90	22.90	-2	33,630	-0.01%
2021/09/29	2	22.55	0	0.00	22.75	2	33,470	0.01%
2021/09/28	0	0.00	21.5	22.62	22.90	-21.5	33,327	-0.06%
2021/09/27	2	22.70	7	22.86	22.75	-5	33,111	-0.02%
2021/09/24	7.2	22.75	0	0.00	22.80	7.2	33,140	0.02%
2021/09/22	9.2	22.52	1	22.50	22.60	8.1	32,828	0.02%
2021/09/17	2	23.00	9	23.26	23.00	-7	32,216	-0.02%
2021/09/16	2	23.35	6	23.30	23.40	-4	31,654	-0.01%
2021/09/15	0	0.00	3	23.00	23.00	-3	30,744	-0.01%
2021/09/14	0	0.00	6	22.99	23.00	-6	30,609	-0.02%
2021/09/13	6.4	22.95	1	23.00	23.00	5.4	30,470	0.02%
2021/09/10	1	22.95	3.2	22.95	22.95	-2.2	30,734	-0.01%
2021/09/09	0	0.00	1	22.75	22.85	-1	31,186	0.00%
2021/09/08	1.1	22.84	20	22.90	22.90	-18.9	31,342	-0.06%
2021/09/07	1	22.80	0	0.00	22.85	1	31,339	0.00%
2021/09/06	0	0.00	7.7	22.85	22.85	-7.7	31,468	-0.02%
2021/09/03	0.5	22.80	33	22.77	22.85	-32.5	31,466	-0.10%
2021/09/02	6	22.63	0.2	22.70	22.70	5.8	31,484	0.02%
2021/09/01	1	22.90	5.1	22.98	23.00	-4.1	31,489	-0.01%
2021/08/31	3	22.85	17	22.93	23.00	-14	31,304	-0.04%
2021/08/30	3	22.77	4	22.80	22.90	-1	30,826	0.00%
2021/08/27	4	22.40	4	22.75	22.75	0	30,851	0.00%
2021/08/26	8	22.29	0	0.00	22.40	8	30,525	0.03%
2021/08/25	5	22.19	3	22.30	22.30	2	30,608	0.01%
2021/08/24	94	21.65	3	21.72	22.00	91	30,324	0.30%
2021/08/20	12	21.19	6	21.15	21.15	6	30,598	0.02%
2021/08/19	8	21.33	0	0.00	21.35	8	31,913	0.03%
2021/08/18	1	21.60	0.2	21.65	21.60	0.8	31,640	0.00%
2021/08/17	5	21.42	2.1	21.55	21.60	2.9	32,363	0.01%
2021/08/16	6	21.48	22	21.37	21.40	-16	32,290	-0.05%
2021/08/13	5	22.86	0	0.00	22.80	5	32,099	0.02%
2021/08/12	2	22.90	0	0.00	22.90	2	31,613	0.01%
2021/08/11	2	22.95	3	23.00	23.00	-1	31,314	0.00%
2021/08/10	4	23.00	1	23.00	23.00	3	31,564	0.01%
2021/08/09	2	23.00	0	0.00	23.10	2	32,212	0.01%
2021/08/04	5	23.00	5	23.00	23.00	0	35,359	0.00%
2021/08/02	4	22.95	46.8	22.97	23.10	-42.8	38,154	-0.11%
2021/07/30	3	22.88	26	22.86	22.85	-23	38,287	-0.06%
2021/07/29	0.5	22.85	1	22.80	22.80	-0.5	38,669	0.00%
2021/07/28	7	22.61	3	22.80	22.75	4	39,014	0.01%
2021/07/27	1	22.85	0	0.00	22.85	1	39,561	0.00%
2021/07/26	2	22.90	1	23.00	22.90	1	40,148	0.00%
2021/07/23	0	0.00	8.1	22.97	23.00	-8.1	40,400	-0.02%
2021/07/22	9	22.82	21	22.80	22.85	-12	40,669	-0.03%
2021/07/21	0	0.00	2	22.65	22.70	-2	41,004	0.00%
2021/07/20	9.2	22.67	0	0.00	22.65	9.2	41,527	0.02%
2021/07/19	6	22.97	0	0.00	23.00	6	41,459	0.01%
2021/07/16	22	22.96	0.4	23.05	23.05	21.6	41,699	0.05%
2021/07/15	22	22.75	2	22.70	22.75	20	41,161	0.05%
2021/07/14	0	0.00	0.2	22.65	22.70	-0.2	41,478	0.00%
2021/07/13	11	22.70	4.6	22.65	22.70	6.4	42,089	0.02%
2021/07/12	3	22.70	5	22.95	22.65	-2	41,905	0.00%
2021/07/09	25	22.69	1	22.65	22.70	24	41,888	0.06%
2021/07/08	6	22.83	5	22.90	22.85	1	41,757	0.00%
2021/07/07	8	22.63	0	0.00	22.65	8	41,843	0.02%
2021/07/06	0	0.00	1	22.55	22.60	-1	41,746	0.00%
2021/07/05	6	22.48	5	22.50	22.50	1	41,750	0.00%
2021/07/02	6	22.40	4	22.43	22.40	2	41,755	0.00%
2021/07/01	0	22.55	2	22.50	22.55	-2	41,913	0.00%
2021/06/30	0	0.00	12	22.75	22.70	-12	41,894	-0.03%
2021/06/29	7	22.49	12	22.45	22.60	-5	41,824	-0.01%
2021/06/28	3.1	22.70	3	22.65	22.65	0.1	42,026	0.00%
2021/06/25	6	22.69	4.2	22.71	22.75	1.8	42,487	0.00%
2021/06/24	5	22.55	2	22.50	22.55	3	42,451	0.01%
2021/06/23	16	22.39	0	0.00	22.55	16	42,846	0.04%
2021/06/22	3	22.35	1.8	22.33	22.30	1.2	43,399	0.00%
2021/06/21	7.2	22.10	17	22.20	22.25	-9.9	43,413	-0.02%
2021/06/18	2	22.15	2	22.20	22.15	0	43,304	0.00%
2021/06/17	6	22.18	7	22.22	22.30	-1	42,894	0.00%
2021/06/16	27	22.23	0	0.00	22.40	27	43,429	0.06%
2021/06/15	23	22.40	0	0.00	22.40	23	43,528	0.05%
2021/06/11	5	22.45	1	22.40	22.50	4	44,044	0.01%
2021/06/10	1	22.35	8	22.46	22.50	-7	44,798	-0.02%
2021/06/09	2.1	22.36	4	22.40	22.45	-1.9	45,733	0.00%
2021/06/08	6	22.45	7	22.58	22.55	-1	46,197	0.00%
2021/06/07	43	22.44	40	22.55	22.55	3	47,083	0.01%
2021/06/04	23	22.55	16	22.60	22.75	7	47,616	0.01%
2021/06/03	1	22.80	7	22.81	22.90	-6	48,813	-0.01%
2021/06/02	13	22.75	6	22.86	22.95	7	49,204	0.01%
2021/06/01	3	22.95	8	22.93	23.00	-5	49,151	-0.01%
2021/05/31	8	22.98	22	23.12	23.05	-14	49,478	-0.03%
2021/05/28	3	22.85	28	22.68	23.00	-25	49,540	-0.05%
2021/05/27	49	22.44	1	22.55	22.40	48	49,248	0.10%
2021/05/26	7	22.89	0	0.00	23.00	7	49,174	0.01%
2021/05/25	5	22.97	36	23.08	22.85	-31	49,644	-0.06%
2021/05/24	8	22.36	26.3	22.50	22.50	-18.3	49,453	-0.04%
2021/05/21	7	22.49	45.6	23.18	22.60	-38.6	49,918	-0.08%
2021/05/20	15.1	22.17	18	22.29	22.30	-2.9	49,372	-0.01%
2021/05/19	3	22.25	2	22.25	22.25	1	49,423	0.00%
2021/05/18	26	22.42	15.5	22.24	22.50	10.5	50,016	0.02%
2021/05/17	8	21.20	73	21.31	21.55	-65	50,600	-0.13%
2021/05/14	6	22.01	522	21.95	22.00	-516	49,939	-1.03%	大賣/鉅額交易
2021/05/13	104.1	22.14	19	22.25	22.05	85.1	49,359	0.17%	大買/
2021/05/12	55.1	22.55	145.9	22.58	22.35	-90.8	48,528	-0.19%	大賣/
2021/05/11	401	23.97	22	23.78	23.65	379	46,106	0.82%	大買/鉅額交易
2021/05/10	29	23.75	29.1	23.55	23.95	-0.1	44,550	0.00%
2021/05/07	12	23.00	42	23.05	23.10	-30	43,845	-0.07%
2021/05/06	202.3	22.85	7.2	23.00	23.00	195.1	43,925	0.44%	大買/鉅額交易
2021/05/05	2	22.40	2	22.50	22.50	0	43,415	0.00%
2021/05/04	9	22.27	58	22.24	22.35	-49	43,236	-0.11%
2021/05/03	2	22.60	2	22.60	22.75	0	42,924	0.00%
2021/04/29	7.7	22.96	1	23.00	22.80	6.7	42,522	0.02%
2021/04/28	0	0.00	46	23.20	23.25	-46	42,261	-0.11%
2021/04/27	3	23.10	4.5	23.11	23.15	-1.5	42,522	0.00%
2021/04/26	7	22.98	14.5	23.02	23.10	-7.5	42,262	-0.02%
2021/04/23	2	22.80	2.3	22.77	22.80	-0.3	41,851	0.00%
2021/04/22	51	22.95	22.5	22.93	22.90	28.6	41,835	0.07%
2021/04/21	0	0.00	33	22.88	22.90	-33	41,544	-0.08%
2021/04/20	10	22.85	24.1	22.93	22.90	-14.1	41,334	-0.03%
2021/04/19	53	22.73	21.1	22.54	22.80	31.9	40,921	0.08%
2021/04/16	0	0.00	41.3	22.23	22.25	-41.3	40,432	-0.10%
2021/04/15	21	22.15	12	22.19	22.25	9	41,015	0.02%
2021/04/14	1.3	22.07	2	22.10	22.10	-0.8	41,089	0.00%
2021/04/13	0	0.00	8.5	22.11	22.10	-8.5	41,035	-0.02%
2021/04/12	0.1	21.80	11	21.80	21.90	-11	40,770	-0.03%
2021/04/09	10.4	21.60	10.5	21.58	21.60	-0.1	40,814	0.00%
2021/04/08	0	0.00	1	21.80	21.80	-1	40,811	0.00%
2021/04/07	0	0.00	18	22.00	22.00	-18	41,304	-0.04%
2021/04/06	0.3	21.85	5	21.90	21.95	-4.7	41,296	-0.01%
2021/04/01	0	0.00	27	21.90	21.85	-27	41,300	-0.07%
2021/03/31	3	22.00	23.4	22.04	22.10	-20.4	41,073	-0.05%
2021/03/30	5	21.95	14.2	21.98	22.00	-9.2	40,744	-0.02%
2021/03/29	0	21.85	61	21.89	22.00	-61	40,197	-0.15%
2021/03/26	1	21.80	25.6	21.87	21.90	-24.6	39,885	-0.06%
2021/03/25	10	21.80	57	21.77	21.80	-47	39,408	-0.12%
2021/03/24	0	0.00	2	21.45	21.50	-2	38,917	-0.01%
2021/03/23	2	21.40	4	21.38	21.40	-2	38,863	-0.01%
2021/03/22	31	21.35	5	21.28	21.35	26	38,694	0.07%
2021/03/19	6.8	21.31	305	21.25	21.30	-298.2	38,735	-0.77%	大賣/鉅額交易
2021/03/18	16	21.51	0	0.00	21.55	16	38,061	0.04%
2021/03/17	311.6	21.65	2	21.65	21.60	309.6	38,085	0.81%	大買/鉅額交易
2021/03/16	0.3	21.70	8	21.70	21.80	-7.7	37,645	-0.02%
2021/03/15	11	21.64	12	21.64	21.75	-1	37,129	0.00%
2021/03/12	15.4	21.25	44.2	21.26	21.35	-28.8	36,563	-0.08%
2021/03/11	2	21.28	3.2	21.27	21.10	-1.2	36,121	0.00%
2021/03/10	3	21.07	12	21.15	21.20	-9	35,463	-0.03%
2021/03/09	1	21.05	25	21.04	21.10	-24	34,914	-0.07%
2021/03/08	2.4	20.47	17	20.59	20.60	-14.6	33,545	-0.04%
2021/03/05	7	20.29	1	20.40	20.30	6	33,395	0.02%
2021/03/04	4	20.24	0	0.00	20.35	4	34,399	0.01%
2021/03/02	9	20.35	2	20.38	20.20	7	33,925	0.02%
2021/02/26	17	20.36	17	20.63	20.00	0	33,617	0.00%
2021/02/25	2	20.80	10	20.86	20.90	-8	32,253	-0.02%
2021/02/24	9	20.77	207.8	20.85	20.75	-198.8	31,830	-0.62%	大賣/鉅額交易
2021/02/23	1	20.45	28.1	20.55	20.70	-27.1	31,373	-0.09%
2021/02/22	0	0.00	12.3	20.32	20.40	-12.3	30,959	-0.04%
2021/02/19	0.3	20.10	0	0.00	20.20	0.3	31,135	0.00%
2021/02/18	1.3	20.12	50	20.04	20.00	-48.8	31,137	-0.16%
2021/02/17	12	19.83	11	19.81	19.90	1	30,944	0.00%
2021/02/05	10	19.35	6.7	19.39	19.40	3.3	30,141	0.01%
2021/02/04	0.3	19.20	0	0.00	19.20	0.3	30,549	0.00%
2021/02/03	1	19.25	100	19.30	19.25	-99	32,051	-0.31%
2021/02/02	5	19.18	0	0.00	19.25	5	33,079	0.02%
2021/02/01	1	19.10	1	19.20	19.15	0	33,410	0.00%
2021/01/29	28.1	19.02	0	0.00	19.00	28.1	33,638	0.08%
2021/01/28	7	19.19	0	0.00	19.20	7	32,977	0.02%
2021/01/27	10.1	19.43	10	19.50	19.40	0.1	32,563	0.00%
2021/01/26	1	19.40	0	0.00	19.30	1	32,430	0.00%
2021/01/22	10	19.23	5	19.20	19.20	5	32,136	0.02%
2021/01/21	5	19.40	0	19.35	19.25	5	32,122	0.02%
2021/01/20	33	19.29	13.6	19.44	19.20	19.4	32,124	0.06%
2021/01/19	6	19.68	9	19.68	19.65	-3	31,687	-0.01%
2021/01/18	0	0.00	17.5	19.60	19.70	-17.5	31,544	-0.06%
2021/01/15	3	19.73	13	19.81	19.70	-10	31,287	-0.03%
2021/01/14	4	19.75	10	19.89	19.85	-6	31,330	-0.02%
2021/01/13	10	19.75	1.3	19.76	19.85	8.7	31,188	0.03%
2021/01/12	0	0.00	1	19.70	19.70	-1	31,252	0.00%
2021/01/11	19	19.90	61	19.86	19.95	-42	31,210	-0.13%
2021/01/08	5.3	19.90	19	19.88	20.00	-13.7	31,051	-0.04%
2021/01/07	1	19.75	56.5	19.75	19.80	-55.5	30,622	-0.18%
2021/01/06	0	0.00	3	19.53	19.55	-3	30,449	-0.01%
2021/01/05	2	19.55	7	19.59	19.60	-5	30,558	-0.02%
2021/01/04	61	19.55	6	19.61	19.55	55	30,587	0.18%
2020/12/31	16	19.69	61	19.67	19.70	-45	30,360	-0.15%
2020/12/30	1	19.70	11	19.57	19.75	-10	30,292	-0.03%
2020/12/29	0	0.00	4	19.33	19.25	-4	29,755	-0.01%
2020/12/28	23	19.22	9	19.26	19.20	14	29,784	0.05%
2020/12/25	2	19.28	70	19.29	19.30	-68	29,938	-0.23%
2020/12/24	10	19.25	0	0.00	19.25	10	30,275	0.03%
2020/12/23	25.2	19.20	8	19.21	19.20	17.2	30,566	0.06%
2020/12/22	6	19.40	3	19.33	19.30	3	31,699	0.01%
2020/12/18	3	19.32	3	19.35	19.30	0	33,394	0.00%
2020/12/17	5	19.35	2	19.43	19.35	3	33,833	0.01%
2020/12/16	0	0.00	7	19.44	19.55	-7	33,934	-0.02%
2020/12/15	0	0.00	3	19.30	19.30	-3	34,296	-0.01%
2020/12/14	12	19.42	55.5	19.41	19.40	-43.5	34,281	-0.13%
2020/12/11	12	19.48	8.1	19.44	19.55	3.9	34,187	0.01%
2020/12/10	5.8	19.30	7.7	19.18	19.30	-1.8	33,886	-0.01%
2020/12/09	3	19.20	2	19.20	19.20	1	33,802	0.00%
2020/12/08	3	19.20	12	19.19	19.35	-9	33,789	-0.03%
2020/12/07	0	0.00	4	19.51	19.55	-4	33,476	-0.01%
2020/12/04	0	0.00	5	19.50	19.60	-5	33,511	-0.01%
2020/12/03	2	19.45	0	0.00	19.50	2	33,453	0.01%
2020/12/02	3	19.50	10.3	19.42	19.50	-7.3	33,587	-0.02%
2020/12/01	5	19.29	5.2	19.30	19.40	-0.2	33,717	0.00%
2020/11/30	27.6	19.27	21	19.51	19.15	6.6	33,781	0.02%
2020/11/27	0.8	19.75	122.2	19.68	19.75	-121.4	33,163	-0.37%	大賣/鉅額交易
2020/11/26	3.2	19.65	4	19.64	19.70	-0.8	33,399	0.00%
2020/11/25	3.1	19.65	4.4	19.62	19.70	-1.4	33,775	0.00%
2020/11/24	2	19.55	5.2	19.65	19.55	-3.2	33,792	-0.01%
2020/11/23	12	19.64	10	19.63	19.65	2	33,947	0.01%
2020/11/20	70	19.50	4	19.50	19.55	66	33,918	0.19%
2020/11/19	10	19.73	0	19.65	19.60	10	33,983	0.03%
2020/11/18	0	0.00	106	19.96	20.00	-106	33,763	-0.31%	大賣/鉅額交易
2020/11/17	0	0.00	70	19.88	19.90	-70	33,440	-0.21%
2020/11/16	24	19.83	40	19.76	19.85	-16	33,694	-0.05%
2020/11/13	3	19.65	1	19.45	19.60	2	33,186	0.01%
2020/11/12	8.5	19.60	14.1	19.63	19.60	-5.6	33,088	-0.02%
2020/11/11	3	19.68	39	19.59	19.80	-36	32,671	-0.11%
2020/11/10	2	19.10	15.3	19.13	19.10	-13.3	31,294	-0.04%
2020/11/09	12	18.74	17	18.84	18.65	-5	30,155	-0.02%
2020/11/06	9	18.52	11	18.50	18.65	-2	29,811	-0.01%
2020/11/05	0	0.00	5	18.30	18.30	-5	29,735	-0.02%
2020/11/02	1	18.10	0	18.20	18.15	1	30,207	0.00%
2020/10/30	4	17.97	5	18.00	18.05	-1	30,224	0.00%
2020/10/29	12	18.03	13.6	18.05	17.95	-1.6	29,932	-0.01%
2020/10/28	4	18.05	1.1	18.11	18.15	2.9	29,950	0.01%
2020/10/27	8.2	18.21	0.1	18.30	18.15	8.1	30,132	0.03%
2020/10/26	1.7	18.32	1.9	18.35	18.35	-0.2	30,153	0.00%
2020/10/23	0	0.00	20	18.20	18.25	-20	30,252	-0.07%
2020/10/22	1	18.10	4	18.13	18.25	-3	30,656	-0.01%
2020/10/19	3.1	18.00	5	18.00	18.00	-1.9	31,061	-0.01%
2020/10/16	4	17.96	0	0.00	17.90	4	31,649	0.01%
2020/10/15	33.1	17.99	131	17.98	17.95	-97.9	31,935	-0.31%	大賣/
2020/10/14	0	0.00	2	18.10	18.10	-2	31,724	-0.01%
2020/10/13	47	18.03	0	0.00	18.05	47	31,850	0.15%
2020/10/12	16	18.18	1	18.25	18.15	15	32,076	0.05%
2020/10/08	0	0.00	1	18.20	18.35	-1	32,502	0.00%
2020/10/07	4	18.28	0	18.45	18.25	4	33,018	0.01%
2020/10/06	30	18.30	2.3	18.37	18.45	27.7	33,938	0.08%
2020/10/05	7.2	18.21	0.9	18.30	18.15	6.3	35,125	0.02%
2020/09/30	11	18.30	5.2	18.32	18.40	5.8	35,708	0.02%
2020/09/29	2	18.20	0	0.00	18.30	2	35,989	0.01%
2020/09/28	9	17.93	0	0.00	18.05	9	36,307	0.02%
2020/09/25	151	17.66	1	17.65	17.60	150	36,580	0.41%	大買/鉅額交易
2020/09/24	39	17.76	0	0.00	17.60	39	35,900	0.11%
2020/09/23	47	18.05	1	18.00	18.00	46	35,340	0.13%
2020/09/22	33	18.30	4	18.40	18.20	29	34,880	0.08%
2020/09/21	9	18.54	3	18.55	18.50	6	34,369	0.02%
2020/09/18	13.2	18.68	0	0.00	18.60	13.2	34,323	0.04%
2020/09/17	7	18.74	0	0.00	18.70	7	34,037	0.02%
2020/09/16	9	18.86	11	18.85	18.85	-2	33,942	-0.01%
2020/09/15	4	18.75	0.4	18.95	18.90	3.6	33,992	0.01%
2020/09/14	3	18.75	0	0.00	18.80	3	34,829	0.01%
2020/09/11	18.4	18.82	0	0.00	18.85	18.4	34,980	0.05%
2020/09/10	2.1	18.78	0	0.00	18.90	2.1	35,114	0.01%
2020/09/09	5	18.76	14	18.82	18.80	-9	35,318	-0.03%
2020/09/08	16	18.82	3	18.85	18.90	13	35,508	0.04%
2020/09/07	15.3	18.82	1	18.85	18.85	14.3	35,874	0.04%
2020/09/04	12	18.73	2.2	18.85	18.80	9.8	36,107	0.03%
2020/09/03	7.2	18.80	8	18.85	18.85	-0.8	35,911	0.00%
2020/09/02	38	18.75	1	18.75	18.70	37	35,754	0.10%
2020/09/01	6	18.92	3	18.90	18.90	3	35,252	0.01%
2020/08/31	7	19.01	0	0.00	18.95	7	34,963	0.02%
2020/08/27	15	19.01	0	0.00	19.00	15	35,174	0.04%
2020/08/26	2	19.10	0	0.00	19.20	2	35,208	0.01%
2020/08/24	21	19.06	21	19.00	19.05	0	37,240	0.00%
2020/08/21	25	19.10	0	0.00	19.20	25	37,597	0.07%
2020/08/20	44.2	19.10	0.3	19.10	19.00	43.9	37,561	0.12%
2020/08/19	33	19.40	0	0.00	19.40	33	36,998	0.09%
2020/08/18	9	19.43	3.2	19.45	19.40	5.9	36,721	0.02%
2020/08/17	1	19.45	10	19.49	19.50	-9	36,793	-0.02%
2020/08/14	2	19.38	0	0.00	19.35	2	36,930	0.01%
2020/08/13	7	19.46	0	0.00	19.50	7	37,035	0.02%
2020/08/12	9	19.40	1	19.40	19.40	8	37,303	0.02%
2020/08/11	13	19.42	5	19.50	19.40	8	37,427	0.02%
2020/08/10	5	19.41	0	0.00	19.40	5	37,497	0.01%
2020/08/07	2	19.38	4	19.36	19.35	-2	37,567	-0.01%
2020/08/05	24	19.35	30	19.32	19.30	-6	38,122	-0.02%
2020/08/04	3	19.38	0.9	19.45	19.35	2.1	38,283	0.01%
2020/08/03	2	19.30	0	0.00	19.30	2	38,321	0.01%
2020/07/31	6	19.45	0	0.00	19.40	6	38,313	0.02%
2020/07/30	2	19.48	4	19.55	19.65	-2	38,215	-0.01%
2020/07/29	16	19.55	1	19.55	19.50	15	38,150	0.04%
2020/07/28	17	19.34	9	19.28	19.35	8	38,620	0.02%
2020/07/27	78	19.40	1	19.60	19.35	77	39,135	0.20%
2020/07/24	11	19.56	0	0.00	19.50	11	39,242	0.03%
2020/07/23	24	19.67	2	19.70	19.75	22	39,366	0.06%
2020/07/22	19	19.76	0	0.00	19.80	19	39,850	0.05%
2020/07/21	10	19.83	0.4	19.90	19.80	9.6	39,576	0.02%
2020/07/20	3	19.83	0.3	20.00	19.85	2.8	39,607	0.01%
2020/07/17	16	19.85	10	19.90	19.90	6	40,237	0.01%
2020/07/16	15	19.83	29	19.86	19.85	-14	40,922	-0.03%
2020/07/15	21	19.90	6	19.88	19.90	15	40,646	0.04%
2020/07/14	48	19.98	12	19.95	19.95	36	40,486	0.09%
2020/07/13	34	20.03	0	0.00	20.10	34	40,670	0.08%
2020/07/10	38	20.88	102	20.90	20.90	-64	40,629	-0.16%	大賣/
2020/07/09	1	21.15	8	21.15	21.15	-7	40,292	-0.02%
2020/07/08	0	0.00	20.2	21.12	21.15	-20.2	40,156	-0.05%
2020/07/07	1	21.15	36	21.15	21.20	-35	40,241	-0.09%
2020/07/06	1	20.85	84	20.92	21.05	-83	40,072	-0.21%
2020/07/03	51	20.69	11	20.70	20.80	40	39,932	0.10%
2020/07/02	18	20.51	1.6	20.53	20.50	16.4	39,906	0.04%
2020/07/01	2	20.55	11	20.46	20.50	-9	40,075	-0.02%
2020/06/30	0	0.00	8	20.32	20.35	-8	40,199	-0.02%
2020/06/29	1	20.20	1	20.20	20.25	0	40,755	0.00%
2020/06/24	1	20.35	1	20.30	20.25	0	41,200	0.00%
2020/06/22	11	20.15	13.3	20.24	20.30	-2.3	42,669	-0.01%
2020/06/19	0.1	20.25	0	0.00	20.10	0.1	43,720	0.00%
2020/06/18	9	20.30	1	20.30	20.30	8	43,953	0.02%
2020/06/17	23	20.26	2	20.53	20.55	21	45,257	0.05%
2020/06/16	1	20.25	15	20.38	20.35	-14	46,903	-0.03%
2020/06/15	32	20.21	2	20.30	20.10	30	48,350	0.06%
2020/06/12	50	20.24	29.2	20.19	20.20	20.8	49,216	0.04%
2020/06/11	23	20.94	1	20.90	20.65	22	50,336	0.04%
2020/06/10	3	21.10	19	21.05	21.10	-16	51,195	-0.03%
2020/06/09	1	20.95	6	20.93	21.05	-5	53,643	-0.01%
2020/06/08	0	0.00	7.2	20.98	21.00	-7.2	54,674	-0.01%
2020/06/05	10	20.60	1	20.85	20.80	9	55,643	0.02%
2020/06/04	6	20.75	1	20.70	20.65	5	56,543	0.01%
2020/06/03	3	20.70	7.4	20.68	20.75	-4.4	57,457	-0.01%
2020/06/02	0	0.00	4	20.25	20.30	-4	57,439	-0.01%
2020/06/01	0	0.00	21	20.11	20.05	-21	57,450	-0.04%
2020/05/29	6	19.69	0	0.00	19.95	6	57,494	0.01%
2020/05/28	8	19.89	18	19.85	19.85	-10	55,907	-0.02%
2020/05/27	0	0.00	26	20.02	20.10	-26	56,210	-0.05%
2020/05/26	0	0.00	26	19.93	19.95	-26	56,541	-0.05%
2020/05/22	35	19.56	9	19.60	19.55	26	56,938	0.05%
2020/05/21	1	19.80	12	19.88	19.80	-11	56,923	-0.02%
2020/05/20	11	19.80	0	0.00	19.85	11	56,828	0.02%
2020/05/19	20	19.78	0	0.00	19.85	20	57,037	0.04%
2020/05/18	28.2	19.57	0	0.00	19.50	28.2	57,028	0.05%
2020/05/15	4	19.59	5	19.75	19.60	-1	57,006	0.00%
2020/05/14	19	19.55	30	19.57	19.55	-11	57,148	-0.02%
2020/05/13	6	19.56	0	0.00	19.80	6	56,821	0.01%
2020/05/12	43	19.67	0	0.00	19.65	43	56,806	0.08%
2020/05/11	82	19.95	13	20.07	20.00	69	56,510	0.12%
2020/05/08	4	19.85	2	19.90	19.80	2	56,336	0.00%
2020/05/07	22	19.70	12	19.64	19.70	10	56,494	0.02%
2020/05/06	14	19.48	0	0.00	19.55	14	56,584	0.02%
2020/05/05	7	19.66	57.6	19.62	19.65	-50.6	56,507	-0.09%
2020/05/04	23.2	19.42	3	19.52	19.50	20.2	56,571	0.04%
2020/04/30	13	20.00	55	20.10	20.00	-42	56,460	-0.07%
2020/04/29	7	19.72	14	19.79	19.70	-7	56,001	-0.01%
2020/04/28	5	19.20	30	19.40	19.50	-25	56,031	-0.04%
2020/04/27	36	18.88	16	18.93	19.05	20	57,103	0.04%
2020/04/24	10	18.58	0	0.00	18.60	10	56,791	0.02%
2020/04/23	9	18.51	3	18.53	18.55	6	56,445	0.01%
2020/04/22	39	18.34	2.2	18.51	18.50	36.8	56,084	0.07%
2020/04/21	22.4	18.77	8.1	18.83	18.70	14.3	55,653	0.03%
2020/04/20	2	19.38	0	0.00	19.30	2	54,957	0.00%
2020/04/17	4	19.73	20	19.72	19.60	-16	54,808	-0.03%
2020/04/16	23	19.53	3	19.50	19.50	20	54,484	0.04%
2020/04/15	12.3	19.97	11	20.00	19.90	1.3	53,928	0.00%
2020/04/14	7.2	19.50	14	19.51	19.65	-6.8	53,168	-0.01%
2020/04/13	4	18.88	5	18.93	18.80	-1	52,397	0.00%
2020/04/10	3	18.55	8	18.59	18.65	-5	51,908	-0.01%
2020/04/09	4.3	18.07	12	18.06	18.05	-7.7	51,292	-0.02%
2020/04/08	21.3	17.95	3	18.05	17.95	18.3	50,814	0.04%
2020/04/07	3	17.90	10	18.10	17.90	-7	50,406	-0.01%
2020/04/06	6	17.63	8	17.69	17.85	-2	50,107	0.00%
2020/04/01	3	17.77	5	17.77	17.75	-2	49,449	0.00%
2020/03/31	5.6	17.97	0	0.00	17.90	5.6	49,090	0.01%
2020/03/30	15	17.56	27	18.05	17.90	-12	48,326	-0.02%
2020/03/27	8.1	17.82	37	17.84	17.90	-28.9	47,734	-0.06%
2020/03/26	21.1	17.36	6	17.30	17.30	15.1	46,872	0.03%
2020/03/25	13	17.57	8	17.34	17.50	5	46,742	0.01%
2020/03/24	10	16.71	30	16.85	16.60	-20	45,846	-0.04%
2020/03/23	70.1	16.26	7	16.31	16.15	63.1	45,074	0.14%
2020/03/20	50	17.07	62	17.10	17.10	-12	43,907	-0.03%
2020/03/19	44.2	16.93	55	16.91	16.30	-10.8	42,276	-0.03%
2020/03/18	36	18.06	16.2	18.11	17.95	19.8	41,243	0.05%
2020/03/17	91	18.48	6.3	18.48	18.35	84.7	40,340	0.21%
2020/03/16	31.2	19.12	88	19.18	19.05	-56.8	38,936	-0.15%
2020/03/13	49.8	19.00	30.8	19.17	19.65	19	37,786	0.05%
2020/03/12	14	20.61	260.4	20.55	20.50	-246.4	35,232	-0.70%	大賣/鉅額交易
2020/03/11	21	21.45	11	21.49	21.35	10	34,135	0.03%
2020/03/10	24.1	21.50	7	21.46	21.55	17.1	33,181	0.05%
2020/03/09	59.1	21.91	0	0.00	21.80	59.1	32,323	0.18%
2020/03/06	25	22.43	0	0.00	22.40	25	31,317	0.08%
2020/03/05	2	22.65	1	22.85	22.85	1	31,030	0.00%
2020/03/04	2	22.43	11	22.55	22.55	-9	30,859	-0.03%
2020/03/03	12	22.59	9.5	22.49	22.55	2.5	30,623	0.01%
2020/03/02	2	22.20	23	22.30	22.25	-21	30,120	-0.07%
2020/02/27	5	22.67	14	22.67	22.70	-9	30,315	-0.03%
2020/02/26	8	22.68	10	22.65	22.80	-2	29,971	-0.01%
2020/02/25	25.5	22.73	6	22.68	22.80	19.5	29,697	0.07%
2020/02/24	1	22.90	3	22.90	22.85	-2	29,878	-0.01%
2020/02/21	1	23.15	11	23.23	23.20	-10	29,917	-0.03%
2020/02/20	1.6	23.37	11	23.40	23.45	-9.4	29,837	-0.03%
2020/02/19	7.3	23.13	50	23.16	23.30	-42.7	29,646	-0.14%
2020/02/18	1	23.10	35	23.01	23.10	-34	29,619	-0.11%
2020/02/17	5	22.85	38.2	22.87	22.95	-33.2	29,671	-0.11%
2020/02/14	0	0.00	0.3	22.80	22.80	-0.3	30,157	0.00%
2020/02/13	5	22.70	12	22.75	22.80	-7	30,859	-0.02%
2020/02/12	0	0.00	12	22.62	22.65	-12	31,125	-0.04%
2020/02/11	1	22.55	33	22.55	22.55	-32	31,005	-0.10%
2020/02/10	5	22.45	16.2	22.44	22.50	-11.2	31,077	-0.04%
2020/02/07	0	0.00	8	22.42	22.50	-8	31,568	-0.03%
2020/02/06	4	22.40	26	22.44	22.50	-22	31,453	-0.07%
2020/02/05	3	22.23	25	22.15	22.40	-22	31,694	-0.07%
2020/02/04	1	21.90	0	0.00	22.30	1	31,443	0.00%
2020/02/03	28	21.72	4	21.94	21.95	24	31,371	0.08%
2020/01/31	63	22.08	1.5	22.00	22.05	61.5	31,208	0.20%
2020/01/30	64	22.18	4	22.19	22.00	60	30,750	0.20%
2020/01/20	5	22.65	32.1	22.75	22.90	-27.1	29,385	-0.09%
2020/01/17	1	22.50	7	22.57	22.60	-6	29,165	-0.02%
2020/01/16	26	22.55	5	22.60	22.60	21	29,356	0.07%
2020/01/15	40	22.58	5	22.70	22.70	35	29,348	0.12%
2020/01/14	81	22.54	9	22.57	22.60	72	29,269	0.25%
2020/01/13	0	0.00	0.1	22.50	22.50	-0.1	28,942	0.00%
2020/01/10	1	22.30	20	22.31	22.25	-19	29,085	-0.07%
2020/01/09	12	22.25	0	0.00	22.30	12	29,229	0.04%
2020/01/08	6	22.20	4	22.15	22.25	2	29,318	0.01%
2020/01/07	0	0.00	23	22.35	22.35	-23	29,051	-0.08%
2020/01/06	14	22.24	0	0.00	22.25	14	29,172	0.05%
2020/01/03	1	22.35	1	22.35	22.45	0	28,991	0.00%
2020/01/02	1.6	22.32	2	22.35	22.35	-0.4	29,062	0.00%
2019/12/31	34	22.34	0	0.00	22.40	34	29,038	0.12%
2019/12/30	5	22.45	5	22.45	22.50	0	28,926	0.00%
2019/12/27	5.1	22.45	2	22.50	22.50	3.1	28,856	0.01%
2019/12/26	5	22.40	0	0.00	22.45	5	28,840	0.02%
2019/12/25	8	22.45	0	0.00	22.45	8	29,121	0.03%
2019/12/24	0	0.00	49	22.45	22.45	-49	29,229	-0.17%
2019/12/23	1	22.45	4	22.48	22.50	-3	29,234	-0.01%
2019/12/20	5.2	22.49	13	22.50	22.40	-7.8	29,485	-0.03%
2019/12/19	3	22.40	10	22.45	22.40	-7	29,215	-0.02%
2019/12/18	0	0.00	10.5	22.50	22.50	-10.5	29,240	-0.04%
2019/12/17	0	0.00	0	22.30	22.40	0	29,345	0.00%
2019/12/16	11	22.43	1	22.35	22.30	10	29,100	0.03%
2019/12/13	0	0.00	47	22.45	22.50	-47	29,132	-0.16%
2019/12/12	0.5	22.10	36	22.21	22.15	-35.5	28,495	-0.12%
2019/12/11	0	0.00	13	22.05	22.10	-13	28,282	-0.05%
2019/12/10	0	0.00	1	21.95	21.95	-1	28,209	0.00%
2019/12/09	1	21.80	0	0.00	21.85	1	28,218	0.00%
2019/12/05	4	21.89	0	0.00	21.70	4	28,490	0.01%
2019/12/04	4	21.64	0	0.00	21.85	4	28,342	0.01%
2019/12/03	5	21.70	0	0.00	21.75	5	28,292	0.02%
2019/12/02	5	21.75	7	21.72	21.85	-2	28,151	-0.01%
2019/11/29	1	21.85	0	0.00	21.85	1	28,072	0.00%
2019/11/27	2	22.15	2	22.10	22.25	0	27,753	0.00%
2019/11/26	2	22.20	6	22.14	22.10	-4	27,682	-0.01%
2019/11/25	10	21.95	5.1	22.00	21.90	4.9	26,609	0.02%
2019/11/22	15	22.00	1	21.95	22.00	14	26,937	0.05%
2019/11/21	0.1	22.00	30	22.03	22.00	-30	26,777	-0.11%
2019/11/20	15	22.13	3	22.20	22.15	12	26,305	0.05%
2019/11/19	3	22.15	3	22.25	22.25	0	26,043	0.00%
2019/11/18	13	22.19	4	22.15	22.25	9	26,049	0.03%
2019/11/15	5	22.20	13	22.20	22.15	-8	25,962	-0.03%
2019/11/14	0	0.00	1.8	22.10	22.15	-1.8	25,865	-0.01%
2019/11/13	6	22.13	62	22.09	22.25	-56	25,955	-0.22%
2019/11/12	15	21.84	114	21.86	21.90	-99	25,256	-0.39%	大賣/
2019/11/11	1	21.80	27	21.66	21.60	-26	24,622	-0.11%
2019/11/08	11	21.80	12	21.79	21.85	-1	24,477	0.00%
2019/11/07	0	0.00	21	21.70	21.70	-21	24,669	-0.09%
2019/11/06	15	21.74	19	21.62	21.75	-4	24,715	-0.02%
2019/11/05	1	21.45	4	21.50	21.50	-3	24,262	-0.01%
2019/11/04	13	21.40	26.4	21.37	21.45	-13.4	24,725	-0.05%
2019/10/31	3	21.20	28	21.19	21.20	-25	24,908	-0.10%
2019/10/30	5	21.00	9	21.10	21.10	-4	24,686	-0.02%
2019/10/29	10	21.10	34	21.20	21.15	-24	25,036	-0.10%
2019/10/28	0	0.00	5	21.06	21.10	-5	24,769	-0.02%
2019/10/25	1	20.95	0	0.00	21.05	1	24,723	0.00%
2019/10/24	0	0.00	1	21.10	21.15	-1	24,634	0.00%
2019/10/23	7	20.95	0	0.00	21.00	7	24,501	0.03%
2019/10/22	1	20.90	1	21.00	21.10	0	24,460	0.00%
2019/10/21	0	0.00	1	21.00	21.00	-1	24,214	0.00%
2019/10/18	0.1	20.95	0	0.00	20.90	0.1	24,260	0.00%
2019/10/17	0	0.00	29.2	21.15	21.15	-29.2	24,150	-0.12%
2019/10/16	2	21.00	12	20.95	20.95	-10	23,826	-0.04%
2019/10/15	0	0.00	8	20.90	20.90	-8	23,758	-0.03%
2019/10/14	0.1	20.90	20.9	20.90	20.90	-20.8	24,159	-0.09%
2019/10/07	10	20.55	1.7	20.60	20.55	8.3	25,902	0.03%
2019/10/04	22	20.55	0	0.00	20.60	22	26,141	0.08%
2019/10/03	2	20.55	0.4	20.60	20.55	1.6	26,541	0.01%
2019/10/02	0	0.00	7	20.79	20.80	-7	26,747	-0.03%
2019/10/01	1	20.75	5	20.80	20.85	-4	27,048	-0.01%
2019/09/27	3	20.65	0	0.00	20.60	3	27,031	0.01%
2019/09/26	5	20.75	0	0.00	20.70	5	27,241	0.02%
2019/09/25	34.2	20.55	2.4	20.65	20.65	31.7	27,559	0.12%
2019/09/24	8.2	20.73	0	0.00	20.75	8.2	27,399	0.03%
2019/09/23	8	20.99	0	0.00	20.90	8	27,318	0.03%
2019/09/20	0	0.00	1	21.30	21.30	-1	27,456	0.00%
2019/09/19	0	0.00	11	21.30	21.25	-11	27,069	-0.04%
2019/09/18	0	0.00	54	21.20	21.30	-54	27,226	-0.20%
2019/09/17	2	20.98	1	20.95	21.00	1	27,189	0.00%
2019/09/12	0	0.00	35	21.03	21.00	-35	28,088	-0.12%
2019/09/11	0	0.00	3	20.88	21.00	-3	28,410	-0.01%
2019/09/10	3	20.90	19	20.86	20.95	-16	28,358	-0.06%
2019/09/09	0	0.00	10.3	20.64	20.65	-10.3	28,256	-0.04%
2019/09/06	0	0.00	3	20.55	20.55	-3	28,532	-0.01%
2019/09/05	2	20.45	10	20.45	20.45	-8	28,606	-0.03%
2019/09/04	0	0.00	23	20.40	20.35	-23	28,798	-0.08%
2019/09/03	0	0.00	1	20.20	20.20	-1	28,999	0.00%
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/28	0.5	20.20	2	20.20	20.15	-1.5	30,230	0.00%
2019/08/27	0	0.00	10	20.25	20.05	-10	30,411	-0.03%
2019/08/26	15	20.15	0	0.00	20.15	15	30,322	0.05%
2019/08/23	0	0.00	51	20.50	20.50	-51	30,561	-0.17%
2019/08/21	7.4	20.39	0	0.00	20.30	7.4	31,456	0.02%
2019/08/20	1	20.45	0	0.00	20.60	1	31,423	0.00%
2019/08/19	0	0.00	4	20.60	20.45	-4	31,432	-0.01%
2019/08/16	1.1	20.50	7	20.53	20.50	-5.9	31,486	-0.02%
2019/08/14	0	0.00	22	20.27	20.20	-22	31,569	-0.07%
2019/08/13	22	20.05	0	0.00	20.00	22	31,757	0.07%
2019/08/12	5.2	20.21	1	20.45	20.20	4.2	31,637	0.01%
2019/08/08	8.2	20.18	1	20.20	20.15	7.2	31,471	0.02%
2019/08/07	1	19.95	0	0.00	20.05	1	31,689	0.00%
2019/08/06	19	19.88	0	0.00	19.95	19	32,019	0.06%
2019/08/05	4	20.01	61	20.07	20.10	-57	31,858	-0.18%
2019/08/02	41	20.07	8	20.09	20.05	33	32,159	0.10%
2019/08/01	17	20.24	3	20.25	20.30	14	32,456	0.04%
2019/07/31	12	20.40	2	20.35	20.30	10	32,839	0.03%
2019/07/30	11	20.50	21	20.53	20.50	-10	32,580	-0.03%
2019/07/26	13.3	20.54	3	20.55	20.55	10.3	33,997	0.03%
2019/07/24	30	20.49	0.7	20.50	20.45	29.3	35,354	0.08%
2019/07/23	11	20.55	0	0.00	20.50	11	35,852	0.03%
2019/07/22	0	0.00	95	20.50	20.55	-95	35,969	-0.26%
2019/07/19	3	20.58	10	20.60	20.50	-7	35,993	-0.02%
2019/07/18	2.6	20.60	0	0.00	20.60	2.6	36,021	0.01%
2019/07/17	19	20.53	0	0.00	20.60	19	36,136	0.05%
2019/07/16	7	20.51	3	20.55	20.55	4	36,056	0.01%
2019/07/15	24	20.67	1	20.70	20.65	23	35,686	0.06%
2019/07/12	8	21.68	6	21.61	21.60	2	35,402	0.01%
2019/07/11	2	21.70	26	21.76	21.75	-24	34,856	-0.07%
2019/07/10	0	0.00	5	21.75	21.75	-5	34,509	-0.01%
2019/07/09	0	0.00	60	21.73	21.70	-60	34,489	-0.17%
2019/07/08	30	21.70	11	21.75	21.70	19	34,092	0.06%
2019/07/05	0	0.00	4	21.69	21.70	-4	33,912	-0.01%
2019/07/03	1	21.40	1	21.50	21.50	0	33,814	0.00%
2019/07/02	1	21.45	6	21.50	21.50	-5	33,679	-0.01%
2019/07/01	0	0.00	7.7	21.50	21.45	-7.7	33,343	-0.02%
2019/06/28	0	0.00	1	21.35	21.35	-1	33,160	0.00%
2019/06/27	1	21.40	20	21.32	21.45	-19	33,348	-0.06%
2019/06/24	3.5	21.06	0	0.00	21.05	3.5	33,308	0.01%
2019/06/21	12	21.18	0.1	21.15	21.10	11.9	32,956	0.04%
2019/06/19	0	0.00	6.5	21.41	21.50	-6.5	32,024	-0.02%
2019/06/18	0	0.00	1	21.35	21.30	-1	31,469	0.00%
2019/06/17	0	0.00	23	21.35	21.30	-23	31,575	-0.07%
2019/06/14	1	21.30	12.1	21.25	21.35	-11.1	31,601	-0.04%
2019/06/13	12	21.04	3	21.05	21.05	9	31,240	0.03%
2019/06/12	1	21.00	6.3	21.03	21.10	-5.3	31,699	-0.02%
2019/06/11	1	21.30	0	0.00	21.10	1	31,415	0.00%
2019/06/10	6	21.20	12	21.27	21.30	-6	31,246	-0.02%
2019/06/06	1	21.05	5	21.05	21.05	-4	30,905	-0.01%
2019/06/05	1	20.90	1	20.90	20.95	0	30,745	0.00%
2019/06/04	2.5	20.82	0	0.00	20.80	2.5	30,803	0.01%
2019/06/03	1	20.80	0	0.00	20.90	1	30,653	0.00%
2019/05/30	1	20.85	0	0.00	20.90	1	30,525	0.00%
2019/05/29	16	20.91	1	20.95	20.85	15	30,603	0.05%
2019/05/28	10	20.88	5	20.90	21.05	5	30,736	0.02%
2019/05/27	6	20.91	7	20.93	20.95	-1	30,128	0.00%
2019/05/23	15	20.87	1	20.90	20.85	14	30,190	0.05%
2019/05/22	0	0.00	6	20.96	20.90	-6	30,039	-0.02%
2019/05/21	0	0.00	102	21.01	20.95	-102	30,045	-0.34%	大賣/鉅額交易
2019/05/20	0	20.95	8	20.90	20.90	-8	29,570	-0.03%
2019/05/17	2	20.75	0	0.00	20.70	2	29,337	0.01%
2019/05/16	0.5	20.80	0	0.00	20.70	0.5	29,265	0.00%
2019/05/15	3	20.83	5	20.85	20.80	-2	29,001	-0.01%
2019/05/14	8	20.84	4	21.01	21.05	4	28,760	0.01%
2019/05/13	0	0.00	83.7	21.03	21.05	-83.7	28,667	-0.29%
2019/05/10	1	21.10	8	21.22	21.20	-7	28,748	-0.02%
2019/05/09	26	20.91	1	20.90	20.85	25	28,522	0.09%
2019/05/08	24	21.14	2	21.25	21.10	22	28,103	0.08%
2019/05/07	3	21.45	0.3	21.45	21.45	2.7	27,915	0.01%
2019/05/06	18	21.45	3	21.52	21.45	15	28,031	0.05%
2019/05/03	3	21.68	10	21.80	21.85	-7	27,735	-0.03%
2019/05/02	13	21.48	211	21.52	21.50	-198	26,834	-0.74%	大賣/鉅額交易
2019/04/30	7	20.94	18	21.01	21.15	-11	26,317	-0.04%
2019/04/29	3	20.75	46.7	20.84	20.90	-43.7	26,122	-0.17%
2019/04/25	0	0.00	2	20.55	20.60	-2	26,122	-0.01%
2019/04/24	0	0.00	1	20.55	20.50	-1	26,302	0.00%
2019/04/23	1	20.40	0.3	20.45	20.45	0.7	26,286	0.00%
2019/04/22	1	20.45	1	20.45	20.45	0	26,317	0.00%
2019/04/19	0	0.00	4	20.35	20.40	-4	26,539	-0.02%
2019/04/18	14	20.29	0	0.00	20.20	14	26,699	0.05%
2019/04/17	12	20.36	0	0.00	20.35	12	26,558	0.05%
2019/04/16	3	20.47	3	20.45	20.45	0	26,322	0.00%
2019/04/15	2	20.50	0	0.00	20.40	2	26,435	0.01%
2019/04/12	4	20.59	0	0.00	20.55	4	26,754	0.01%
2019/04/11	8.2	20.65	1	20.70	20.70	7.2	26,867	0.03%
2019/04/10	6	20.63	0	0.00	20.55	6	26,937	0.02%
2019/04/09	0	0.00	1	20.70	20.75	-1	27,013	0.00%
2019/04/08	13	20.48	4	20.49	20.55	9	26,910	0.03%
2019/04/03	5	20.40	0.2	20.40	20.35	4.8	26,705	0.02%
2019/04/02	5	20.36	11	20.35	20.40	-6	26,687	-0.02%
2019/04/01	31	20.36	16	20.35	20.30	15	26,739	0.06%
2019/03/29	4	20.40	0	0.00	20.45	4	26,136	0.02%
2019/03/28	1	20.45	10	20.51	20.40	-9	26,082	-0.03%
2019/03/27	28	20.44	5	20.50	20.40	23	26,159	0.09%
2019/03/26	11	20.60	3.2	20.61	20.65	7.8	26,032	0.03%
2019/03/25	5	20.65	0	0.00	20.60	5	26,246	0.02%
2019/03/22	3	20.85	1	20.95	20.90	2	26,262	0.01%
2019/03/21	0	0.00	13	21.00	21.00	-13	26,561	-0.05%
2019/03/20	17.7	20.84	0	0.00	20.90	17.7	26,863	0.07%
2019/03/19	1	20.90	31	20.95	20.90	-30	27,412	-0.11%
2019/03/18	0	0.00	7	20.80	20.85	-7	27,481	-0.03%
2019/03/15	15	20.65	30	20.83	20.65	-15	27,712	-0.05%
2019/03/14	6	20.55	0	0.00	20.55	6	27,247	0.02%
2019/03/13	8	20.51	0	0.00	20.45	8	27,360	0.03%
2019/03/12	3	20.60	0	0.00	20.60	3	27,326	0.01%
2019/03/11	6	20.50	0	0.00	20.45	6	27,366	0.02%
2019/03/08	9	20.42	0	0.00	20.35	9	27,427	0.03%
2019/03/06	1	20.60	0	0.00	20.55	1	27,671	0.00%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	5	20.67	20	20.65	20.75	-15	27,585	-0.05%
2019/02/27	1.4	20.81	22	20.80	20.85	-20.7	27,417	-0.08%
2019/02/26	21	20.72	11	20.80	20.80	10	27,282	0.04%
2019/02/25	1	20.65	22.5	20.73	20.75	-21.5	27,137	-0.08%
2019/02/21	0	0.00	5	20.60	20.75	-5	26,919	-0.02%
2019/02/20	3	20.50	10	20.55	20.55	-7	27,123	-0.03%
2019/02/19	6	20.45	3	20.45	20.45	3	27,327	0.01%
2019/02/18	1	20.50	6	20.52	20.45	-5	27,517	-0.02%
2019/02/15	5	20.49	0	0.00	20.45	5	27,909	0.02%
2019/02/14	1	20.60	1	20.65	20.60	0	28,469	0.00%
2019/02/13	0.5	20.65	0	0.00	20.60	0.5	28,526	0.00%
2019/02/12	2	20.35	10	20.50	20.55	-8	28,385	-0.03%
2019/02/11	7	20.52	1	20.65	20.45	6	27,998	0.02%
2019/01/30	15	20.65	1	20.65	20.70	14	27,590	0.05%
2019/01/29	5	20.53	0	0.00	20.55	5	27,382	0.02%
2019/01/28	0	0.00	18	20.66	20.70	-18	27,299	-0.07%
2019/01/25	0	0.00	5	20.56	20.60	-5	27,101	-0.02%
2019/01/24	1	20.40	0	0.00	20.40	1	26,799	0.00%
2019/01/23	2	20.45	9	20.37	20.35	-7	27,098	-0.03%
2019/01/22	12	20.29	29	20.36	20.50	-17	27,099	-0.06%
2019/01/21	15	20.18	21	20.13	20.25	-6	26,915	-0.02%
2019/01/18	15	19.99	6	20.00	19.95	9	27,051	0.03%
2019/01/17	1	20.05	0	0.00	20.00	1	27,425	0.00%
2019/01/16	18	20.07	0.1	20.10	20.05	17.9	28,259	0.06%
2019/01/14	10	20.00	0	0.00	20.10	10	28,092	0.04%
2019/01/11	10	20.10	0	0.00	20.10	10	28,288	0.04%
2019/01/10	22	20.08	0	0.00	20.20	22	28,063	0.08%
2019/01/09	0	0.00	19	20.24	20.25	-19	27,976	-0.07%
2019/01/08	16	19.99	0	0.00	19.95	16	27,952	0.06%
2019/01/07	1	20.00	10	20.00	20.10	-9	28,441	-0.03%
2019/01/04	8	19.84	0	0.00	19.80	8	29,344	0.03%
2019/01/02	4	19.91	0	0.00	19.90	4	30,669	0.01%
2018/12/28	0	0.00	25	20.08	20.20	-25	30,755	-0.08%
2018/12/27	6	19.95	7	19.95	19.95	-1	30,893	0.00%
2018/12/26	1	19.80	3	19.90	19.80	-2	31,347	-0.01%
2018/12/25	7	19.75	0	0.00	19.75	7	31,571	0.02%
2018/12/24	21	19.85	0	0.00	19.85	21	31,770	0.07%
2018/12/21	18	19.90	0	0.00	19.90	18	32,371	0.06%
2018/12/20	16	19.96	0	0.00	19.95	16	32,619	0.05%
2018/12/19	2	20.00	0	0.00	20.15	2	32,555	0.01%
2018/12/18	1	20.05	5	20.11	20.00	-4	32,766	-0.01%
2018/12/17	5	20.20	2	20.35	20.20	3	33,529	0.01%
2018/12/14	8.1	20.22	92	20.21	20.45	-83.9	34,004	-0.25%
2018/12/13	12	20.02	625	20.10	20.10	-613	33,884	-1.81%	大賣/鉅額交易
2018/12/12	685	19.90	3	19.90	19.90	682	33,804	2.02%	大買/鉅額交易
2018/12/11	29	19.99	0	0.00	20.00	29	32,968	0.09%
2018/12/10	13.3	20.02	1.8	20.07	20.00	11.5	32,772	0.03%
2018/12/07	22	20.21	0	0.00	20.20	22	32,513	0.07%
2018/12/06	34	20.24	0	0.00	20.35	34	32,465	0.10%
2018/12/05	1	20.50	0	0.00	20.45	1	32,426	0.00%
2018/12/04	11	20.65	0	0.00	20.65	11	32,496	0.03%
2018/12/03	10	20.75	10	20.65	20.70	0	32,469	0.00%
2018/11/30	5	20.48	0	0.00	20.45	5	32,270	0.02%
2018/11/29	5	20.40	0	0.00	20.40	5	31,986	0.02%
2018/11/28	4.5	20.56	0	0.00	20.60	4.5	31,806	0.01%
2018/11/27	8	20.56	0	0.00	20.60	8	31,712	0.03%
2018/11/26	3	20.70	15	20.73	20.65	-12	31,800	-0.04%
2018/11/23	9	20.53	0	0.00	20.50	9	31,676	0.03%
2018/11/22	1	20.75	0	0.00	20.70	1	31,618	0.00%
2018/11/21	6	20.80	0	0.00	20.85	6	31,646	0.02%
2018/11/20	34	21.02	0	0.00	21.00	34	31,556	0.11%
2018/11/19	1	21.00	39	21.29	21.35	-38	31,507	-0.12%
2018/11/15	1	20.65	0	0.00	20.70	1	30,961	0.00%
2018/11/14	5	20.76	0	0.00	20.70	5	30,812	0.02%
2018/11/13	29	20.81	3	20.82	20.90	26	30,538	0.09%
2018/11/12	0	0.00	1	21.05	21.10	-1	30,184	0.00%
2018/11/09	0	0.00	10	21.15	21.15	-10	30,503	-0.03%
2018/11/08	0	0.00	16	21.17	21.20	-16	30,660	-0.05%
2018/11/07	20	20.95	6	21.00	21.00	14	30,638	0.05%
2018/11/06	0	0.00	11	20.65	20.75	-11	31,190	-0.04%
2018/11/05	0	0.00	5	20.60	20.75	-5	31,357	-0.02%
2018/11/02	0	0.00	1	20.60	20.80	-1	31,507	0.00%
2018/11/01	4	20.33	1	20.50	20.35	3	31,652	0.01%
2018/10/31	1	20.40	6	20.28	20.65	-5	32,056	-0.02%
2018/10/30	1	19.95	0	0.00	19.95	1	31,843	0.00%
2018/10/29	32	19.85	0	0.00	19.80	32	32,258	0.10%
2018/10/26	18	20.01	22.3	19.94	19.90	-4.3	32,467	-0.01%
2018/10/25	10	19.95	238	19.95	19.90	-228	32,549	-0.70%	大賣/鉅額交易
2018/10/24	41	20.50	5.3	20.50	20.40	35.7	32,425	0.11%
2018/10/23	1	20.90	0	0.00	20.95	1	31,694	0.00%
2018/10/22	6	21.15	35	21.14	21.10	-29	31,566	-0.09%
2018/10/19	8	21.01	2	21.05	21.15	6	32,037	0.02%
2018/10/18	0	0.00	10	21.10	21.15	-10	31,970	-0.03%
2018/10/17	41	21.22	0	0.00	21.05	41	32,056	0.13%
2018/10/16	1	21.10	9.2	21.30	21.15	-8.2	32,242	-0.03%
2018/10/15	19	21.22	0	0.00	21.20	19	32,038	0.06%
2018/10/12	22	20.94	34	21.10	21.70	-12	31,832	-0.04%
2018/10/11	74	21.50	7	21.69	21.15	67	30,930	0.22%
2018/10/09	1	22.75	9	22.82	22.75	-8	29,737	-0.03%
2018/10/08	0	0.00	4	22.55	22.55	-4	29,411	-0.01%
2018/10/05	14	22.57	5	22.60	22.70	9	29,290	0.03%
2018/10/04	14	22.34	22	22.76	22.95	-8	29,177	-0.03%
2018/10/02	31	22.56	1	22.55	22.60	30	29,147	0.10%
2018/10/01	1	22.80	2.1	22.80	22.95	-1.1	29,637	0.00%
2018/09/28	1	22.75	13	22.82	23.00	-12	30,451	-0.04%
2018/09/27	0	0.00	91	22.67	23.00	-91	30,471	-0.30%
2018/09/26	2	22.58	4.5	22.49	22.40	-2.5	30,306	-0.01%
2018/09/25	1	22.60	64	22.51	22.60	-63	31,058	-0.20%
2018/09/21	2	22.35	5	22.32	22.45	-3	31,317	-0.01%
2018/09/20	0.5	22.05	48	22.02	22.15	-47.5	31,159	-0.15%
2018/09/19	21	21.56	0	0.00	21.80	21	31,153	0.07%
2018/09/18	0	0.00	30	21.47	21.55	-30	31,334	-0.10%
2018/09/14	0	0.00	39.9	21.35	21.40	-39.9	31,735	-0.13%
2018/09/12	15	21.15	0	0.00	21.20	15	31,995	0.05%
2018/09/11	0	0.00	16	21.45	21.45	-16	32,145	-0.05%
2018/09/10	0	0.00	12	21.23	21.30	-12	32,670	-0.04%
2018/09/07	25	21.05	11	21.05	21.15	14	33,066	0.04%
2018/09/05	12	21.32	0	0.00	21.20	12	33,573	0.04%
2018/09/04	1	21.45	33	21.53	21.55	-32	33,601	-0.10%
2018/09/03	5	21.30	0	0.00	21.35	5	33,598	0.01%
2018/08/31	0.1	21.45	3	21.45	21.60	-2.9	33,693	-0.01%
2018/08/30	12.5	21.31	17	21.30	21.35	-4.5	33,603	-0.01%
2018/08/28	0	0.00	26	21.55	21.60	-26	34,008	-0.08%
2018/08/27	0	0.00	1	21.50	21.50	-1	34,035	0.00%
2018/08/22	5	21.45	3	21.45	21.50	2	35,855	0.01%
2018/08/21	2	21.35	20	21.40	21.40	-18	35,721	-0.05%
2018/08/20	12	21.20	0	0.00	21.30	12	35,805	0.03%
2018/08/17	11	21.24	35	21.21	21.15	-24	35,930	-0.07%
2018/08/16	20	21.05	1	21.10	20.95	19	35,907	0.05%
2018/08/15	1	21.20	46	21.24	21.30	-45	35,832	-0.13%
2018/08/14	1	20.95	32	21.09	21.20	-31	35,891	-0.09%
2018/08/13	123	20.95	3.6	20.96	20.80	119.4	36,053	0.33%	大買/鉅額交易
2018/08/10	17	21.23	1	21.35	21.30	16	35,638	0.04%
2018/08/09	8	21.20	0	0.00	21.15	8	35,807	0.02%
2018/08/08	6	21.47	4	21.53	21.40	2	35,680	0.01%
2018/08/07	0	0.00	12	21.45	21.45	-12	35,769	-0.03%
2018/08/06	0	0.00	49	21.39	21.45	-49	35,645	-0.14%
2018/08/03	0	0.00	42	21.15	21.20	-42	36,403	-0.12%
2018/08/02	44	20.98	9.7	20.97	20.75	34.3	36,266	0.09%
2018/08/01	2	21.00	114	20.91	21.10	-112	36,116	-0.31%	大賣/鉅額交易
2018/07/31	7	20.77	0	0.00	20.75	7	35,911	0.02%
2018/07/30	23	20.60	53	20.60	20.50	-30	35,161	-0.09%
2018/07/27	9.4	20.55	71	20.55	20.65	-61.6	35,318	-0.17%
2018/07/26	364	20.41	133.8	20.55	20.55	230.2	35,521	0.65%	大買/大賣/鉅額交易
2018/07/25	13	20.54	0	0.00	20.50	13	35,512	0.04%
2018/07/23	11	20.40	0	0.00	20.45	11	35,543	0.03%
2018/07/20	50	20.52	27	20.50	20.50	23	35,461	0.06%
2018/07/19	26	20.45	27	20.45	20.40	-1	35,508	0.00%
2018/07/18	7	20.55	0	0.00	20.60	7	35,237	0.02%
2018/07/17	7.7	20.52	1	20.65	20.50	6.7	35,090	0.02%
2018/07/16	0.1	20.70	1	20.70	20.65	-0.9	35,177	0.00%
2018/07/13	3	20.68	0	0.00	20.70	3	35,561	0.01%
2018/07/12	7	20.50	0	0.00	20.55	7	35,699	0.02%
2018/07/11	22	20.35	0	0.00	20.45	22	35,729	0.06%
2018/07/10	13	20.45	0	0.00	20.40	13	35,582	0.04%
2018/07/09	32	20.42	11	20.55	20.50	21	35,451	0.06%
2018/07/06	33	21.55	1.3	21.57	21.50	31.7	34,888	0.09%
2018/07/05	2	21.70	2	21.65	21.70	0	34,150	0.00%
2018/07/04	6	21.60	0	0.00	21.80	6	34,001	0.02%
2018/07/03	1	21.70	1	21.85	21.65	0	34,097	0.00%
2018/07/02	71	21.81	0	0.00	21.70	71	33,726	0.21%
2018/06/29	1	21.90	5	21.95	21.95	-4	33,189	-0.01%
2018/06/28	0	0.00	18.5	21.79	21.75	-18.5	32,256	-0.06%
2018/06/27	0	0.00	5	22.00	21.90	-5	31,673	-0.02%
2018/06/26	26	21.86	80	21.85	21.75	-54	31,466	-0.17%
2018/06/25	2	21.83	1.8	21.86	21.75	0.2	31,504	0.00%
2018/06/22	1	21.75	3.1	21.75	21.85	-2.1	31,675	-0.01%
2018/06/21	31	21.76	0	0.00	21.70	31	31,678	0.10%
2018/06/20	3	21.65	88	21.91	21.85	-85	32,358	-0.26%
2018/06/19	44	21.65	18	21.71	21.60	26	32,291	0.08%
2018/06/15	86	21.85	2	22.00	22.15	84	31,926	0.26%
2018/06/14	17	21.98	0.2	21.95	21.90	16.8	31,544	0.05%
2018/06/13	0	0.00	11	22.25	22.35	-11	31,192	-0.04%
2018/06/12	17	22.11	0	0.00	22.10	17	32,170	0.05%
2018/06/11	5.1	22.25	0	0.00	22.35	5.1	32,173	0.02%
2018/06/08	0	0.00	8	22.34	22.35	-8	32,354	-0.02%
2018/06/07	0	0.00	12.8	22.43	22.50	-12.8	32,491	-0.04%
2018/06/06	0	0.00	11	22.40	22.45	-11	32,693	-0.03%
2018/06/05	0	0.00	53	22.13	22.20	-53	32,579	-0.16%
2018/06/04	0	0.00	20	21.80	21.95	-20	32,605	-0.06%
2018/06/01	10	21.60	0	0.00	21.70	10	32,787	0.03%
2018/05/31	1	21.65	16	21.65	21.60	-15	33,175	-0.05%
2018/05/30	59	21.67	0	0.00	21.60	59	32,648	0.18%
2018/05/29	0	0.00	6.4	22.00	22.15	-6.4	32,291	-0.02%
2018/05/28	6	22.25	9.4	22.21	22.20	-3.4	32,740	-0.01%
2018/05/25	0	0.00	16	22.22	22.20	-16	33,246	-0.05%
2018/05/24	2	22.10	1	22.15	22.15	1	33,535	0.00%
2018/05/23	0	0.00	1.1	22.23	22.15	-1.1	33,524	0.00%
2018/05/22	0	0.00	1	22.25	22.15	-1	33,611	0.00%
2018/05/21	0	0.00	5	22.20	22.15	-5	33,968	-0.01%
2018/05/18	0	0.00	1	22.05	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	0.5	21.90	22.05	-0.5	34,396	0.00%
2018/05/16	0	0.00	7	22.01	22.05	-7	34,495	-0.02%
2018/05/15	1	21.90	7	21.90	21.90	-6	35,444	-0.02%
2018/05/14	1	22.10	30	22.08	22.10	-29	36,559	-0.08%
2018/05/11	6	21.58	159	21.86	21.95	-153	36,817	-0.42%	大賣/鉅額交易
2018/05/09	2	21.50	18	21.48	21.45	-16	35,954	-0.04%
2018/05/08	0	0.00	7	21.16	21.35	-7	36,181	-0.02%
2018/05/07	10	21.05	1	21.15	21.10	9	36,271	0.02%
2018/05/04	16.1	21.03	0	0.00	21.05	16.1	36,765	0.04%
2018/05/02	11.1	21.20	3	21.20	21.15	8.1	37,884	0.02%
2018/04/26	10	21.30	0	0.00	21.25	10	39,821	0.03%
2018/04/25	20	21.18	30	21.27	21.40	-10	39,885	-0.03%
2018/04/24	1	21.25	20	21.28	21.30	-19	40,058	-0.05%
2018/04/23	1	21.40	10	21.40	21.35	-9	40,177	-0.02%
2018/04/19	0	0.00	8	21.69	21.70	-8	40,704	-0.02%
2018/04/18	0	0.00	5	21.45	21.50	-5	40,460	-0.01%
2018/04/17	6	21.20	0	0.00	21.10	6	40,553	0.01%
2018/04/16	0	0.00	3	21.30	21.55	-3	40,924	-0.01%
2018/04/13	1	21.55	37	21.53	21.60	-36	41,291	-0.09%
2018/04/12	3	21.47	3	21.48	21.40	0	42,091	0.00%
2018/04/11	11	21.31	153	21.29	21.50	-142	42,407	-0.33%	大賣/鉅額交易
2018/04/10	0	0.00	9.6	21.10	21.05	-9.6	42,605	-0.02%
2018/04/09	10	20.95	50	21.25	21.00	-40	42,693	-0.09%
2018/04/03	202	20.83	0	0.00	20.90	202	42,305	0.48%	大買/鉅額交易
2018/04/02	2.1	21.13	0	0.00	21.05	2.1	42,226	0.00%
2018/03/29	12	20.98	0.3	21.00	20.90	11.7	42,855	0.03%
2018/03/28	1	21.00	0	0.00	21.00	1	42,682	0.00%
2018/03/27	12	21.24	0.7	21.15	21.15	11.3	42,510	0.03%
2018/03/26	2	21.00	0	0.00	21.05	2	42,362	0.00%
2018/03/23	26.7	21.04	0	0.00	20.95	26.7	42,341	0.06%
2018/03/22	1	21.45	0	0.00	21.55	1	41,665	0.00%
2018/03/21	0	0.00	1	21.50	21.50	-1	41,595	0.00%
2018/03/20	0	0.00	1.7	21.52	21.55	-1.7	41,940	0.00%
2018/03/19	0	0.00	3	21.60	21.60	-3	42,411	-0.01%
2018/03/16	12	21.33	0	0.00	21.30	12	42,333	0.03%
2018/03/15	5	21.70	4	21.65	21.60	1	41,350	0.00%
2018/03/14	2	21.77	0	0.00	21.80	2	41,261	0.00%
2018/03/13	16.5	21.89	3	21.95	21.90	13.5	41,012	0.03%
2018/03/12	20	21.80	3.5	21.86	21.90	16.5	40,888	0.04%
2018/03/09	0	0.00	11	21.75	21.65	-11	41,045	-0.03%
2018/03/08	0	0.00	3	21.60	21.60	-3	41,320	-0.01%
2018/03/07	2	21.40	0	0.00	21.40	2	41,693	0.00%
2018/03/06	6	21.65	12.8	21.60	21.70	-6.8	41,997	-0.02%
2018/03/05	0	0.00	2	21.70	21.50	-2	42,307	0.00%
2018/03/02	0.5	21.60	12	21.60	21.65	-11.5	41,960	-0.03%
2018/03/01	1	21.50	5	21.59	21.50	-4	41,744	-0.01%
2018/02/27	5	21.35	12	21.49	21.35	-7	41,174	-0.02%
2018/02/26	2.8	21.51	2	21.45	21.40	0.8	40,717	0.00%
2018/02/23	15	21.20	22	21.24	21.25	-7	40,645	-0.02%
2018/02/22	0	0.00	30	20.90	21.20	-30	42,130	-0.07%
2018/02/21	1	20.95	4	21.01	21.10	-3	42,643	-0.01%
2018/02/12	4	20.60	15.4	20.62	20.60	-11.4	42,169	-0.03%
2018/02/09	12	20.15	4	20.50	20.35	8	42,068	0.02%
2018/02/08	1	20.60	12	20.66	20.60	-11	41,488	-0.03%
2018/02/07	57	20.35	2.1	20.44	20.35	54.9	41,165	0.13%
2018/02/06	61	19.91	130	19.97	19.70	-69	40,071	-0.17%	大賣/
2018/02/05	17	20.85	22	20.86	20.85	-5	38,605	-0.01%
2018/02/02	1	21.10	0	0.00	21.30	1	38,047	0.00%
2018/02/01	0	0.00	14	21.30	21.30	-14	37,838	-0.04%
2018/01/31	0	0.00	0.5	21.20	21.30	-0.5	37,489	0.00%
2018/01/30	0	0.00	5	21.20	21.10	-5	37,024	-0.01%
2018/01/29	3	21.32	1	21.45	21.20	2	36,554	0.01%
2018/01/26	6	21.15	15.9	21.20	21.15	-9.9	35,918	-0.03%
2018/01/25	0	0.00	73	21.22	21.30	-73	35,288	-0.21%
2018/01/24	12	21.04	6	21.01	21.05	6	34,288	0.02%
2018/01/23	102	21.35	31	21.30	21.30	71	33,227	0.21%	大買/
2018/01/22	12	21.75	10	21.80	21.85	2	31,983	0.01%
2018/01/19	43	21.68	12.1	21.70	21.70	30.9	31,896	0.10%
2018/01/18	31	21.98	0	0.00	21.90	31	31,753	0.10%
2018/01/17	3	21.90	0.7	21.90	22.00	2.3	31,366	0.01%
2018/01/16	3	22.07	34	22.08	22.00	-31	31,197	-0.10%
2018/01/15	0	0.00	49	22.05	22.15	-49	30,820	-0.16%
2018/01/12	1	21.70	7	21.74	21.75	-6	30,268	-0.02%
2018/01/11	5	21.61	10	21.65	21.70	-5	30,007	-0.02%
2018/01/10	0	0.00	113.4	21.54	21.70	-113.4	29,985	-0.38%	大賣/鉅額交易
2018/01/09	16	21.40	3	21.43	21.40	13	29,340	0.04%
2018/01/08	2	21.43	45	21.16	21.50	-43	28,915	-0.15%
2018/01/05	11	20.79	28	20.83	20.90	-17	27,919	-0.06%
2018/01/04	1.1	20.60	33	20.67	20.65	-31.9	27,726	-0.12%
2018/01/03	31	20.55	39.1	20.55	20.65	-8.1	27,627	-0.03%
2018/01/02	1.5	20.45	5.4	20.50	20.45	-3.9	27,589	-0.01%