中信金 (2891)-元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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	22	34.07	1.8	34.13	34.10	20.2	44,425	0.05%
2024/04/30	32	34.57	43.2	34.14	34.10	-11.2	43,849	-0.03%
2024/04/29	10.2	34.11	148.3	34.19	34.25	-138.1	42,804	-0.32%	大賣/鉅額交易
2024/04/26	0	0.00	5	31.40	31.15	-5	40,402	-0.01%
2024/04/25	13.7	30.98	0	0.00	31.00	13.7	40,831	0.03%
2024/04/24	0.2	31.45	5	32.00	31.45	-4.8	41,070	-0.01%
2024/04/23	0	0.00	1	31.70	31.55	-1	41,790	0.00%
2024/04/22	1.4	31.56	6	31.42	31.35	-4.6	42,071	-0.01%
2024/04/19	15.6	31.02	1	31.80	31.00	14.6	41,661	0.04%
2024/04/18	2	31.60	3	31.80	31.70	-1	41,147	0.00%
2024/04/17	0.1	31.65	3.5	31.44	31.50	-3.4	40,960	-0.01%
2024/04/16	42.5	31.09	3	31.40	30.95	39.5	40,923	0.10%
2024/04/15	20.2	32.00	7.3	31.97	31.95	12.9	40,429	0.03%
2024/04/12	8	31.94	0	0.00	31.75	8	40,770	0.02%
2024/04/10	12	31.86	0	0.00	31.85	12	41,139	0.03%
2024/04/09	1.2	32.04	1	32.20	32.15	0.2	41,635	0.00%
2024/04/08	0.2	32.05	9	32.08	32.05	-8.8	41,979	-0.02%
2024/04/03	2	31.45	3	31.73	31.45	-1	41,810	0.00%
2024/04/02	4.3	31.65	1	31.95	31.80	3.3	41,734	0.01%
2024/04/01	34.1	32.09	11	32.01	31.65	23.1	41,763	0.06%
2024/03/29	3.7	32.50	88.9	32.95	33.05	-85.2	41,294	-0.21%
2024/03/28	0.6	32.23	1	32.25	32.40	-0.4	40,295	0.00%
2024/03/27	0.4	32.38	25.8	32.30	32.60	-25.4	39,833	-0.06%
2024/03/26	1.8	31.76	1	32.10	31.80	0.8	39,715	0.00%
2024/03/25	4.2	31.70	1.6	31.80	31.70	2.6	40,159	0.01%
2024/03/22	0.7	31.89	13	32.29	31.90	-12.3	40,539	-0.03%
2024/03/21	0.2	31.90	11	31.98	31.95	-10.8	40,415	-0.03%
2024/03/20	3.3	31.34	2	31.50	31.25	1.3	40,546	0.00%
2024/03/19	0.2	31.35	16.5	31.60	31.75	-16.3	40,945	-0.04%
2024/03/18	6.2	31.33	5	31.47	31.50	1.2	40,987	0.00%
2024/03/15	3.1	31.55	2.3	31.63	31.75	0.9	41,028	0.00%
2024/03/14	5.1	31.95	12.8	32.01	32.00	-7.7	40,281	-0.02%
2024/03/13	7.9	31.77	28.2	31.40	31.85	-20.3	40,118	-0.05%
2024/03/12	1.7	30.21	8	30.41	30.45	-6.3	38,730	-0.02%
2024/03/11	10.2	30.09	11	30.23	30.30	-0.8	38,819	0.00%
2024/03/08	3.6	30.13	135	30.13	30.20	-131.4	38,852	-0.34%	大賣/鉅額交易
2024/03/07	0.4	29.48	6.9	29.71	29.80	-6.5	38,308	-0.02%
2024/03/06	0.3	29.40	27.2	29.50	29.50	-26.9	38,080	-0.07%
2024/03/05	0.1	29.20	7	29.13	29.15	-6.9	38,671	-0.02%
2024/03/04	4	29.20	12	29.20	29.20	-8	39,027	-0.02%
2024/03/01	5.4	29.15	4.6	29.18	29.05	0.8	39,567	0.00%
2024/02/27	1	29.10	0	0.00	29.00	1	39,506	0.00%
2024/02/26	0	0.00	15	29.22	29.10	-15	39,708	-0.04%
2024/02/23	7.2	29.04	1	29.25	28.90	6.2	39,946	0.02%
2024/02/22	0	0.00	18	29.15	29.30	-18	40,476	-0.04%
2024/02/21	2	28.92	11	28.98	28.95	-9	40,628	-0.02%
2024/02/20	4.5	28.72	73	28.94	29.00	-68.5	40,852	-0.17%
2024/02/19	0.6	28.55	17.4	28.57	28.70	-16.8	41,036	-0.04%
2024/02/16	2	28.40	0	0.00	28.25	2	41,940	0.00%
2024/02/15	1	28.45	3	28.57	28.40	-2	42,544	0.00%
2024/02/05	1	28.00	1.2	28.25	28.15	-0.2	42,264	0.00%
2024/02/02	7	28.26	7	28.28	28.30	0	42,121	0.00%
2024/02/01	2	28.40	5	28.65	28.65	-3	41,868	-0.01%
2024/01/30	2	28.43	16.5	28.46	28.40	-14.5	41,448	-0.04%
2024/01/29	6	28.50	31	28.51	28.50	-25	41,631	-0.06%
2024/01/26	0	0.00	74.4	28.36	28.50	-74.4	42,284	-0.18%
2024/01/25	2.1	28.00	26.8	28.15	28.15	-24.7	41,874	-0.06%
2024/01/24	2	27.93	10	28.00	28.00	-8	41,763	-0.02%
2024/01/23	10	27.93	0	0.00	28.10	10	41,710	0.02%
2024/01/22	3	28.02	6	28.09	28.20	-3	41,516	-0.01%
2024/01/19	0.7	27.75	10	27.85	27.90	-9.4	41,418	-0.02%
2024/01/18	2	27.50	68	27.66	27.85	-66	41,266	-0.16%
2024/01/17	44.1	27.55	6	27.70	27.55	38.1	40,993	0.09%
2024/01/16	4	27.76	1	28.00	27.95	3	40,075	0.01%
2024/01/15	1.1	28.24	6.3	28.13	28.15	-5.1	39,622	-0.01%
2024/01/12	10	28.05	6	28.08	28.05	4	40,082	0.01%
2024/01/11	0	0.00	2	28.30	28.35	-2	40,188	0.00%
2024/01/10	5	27.85	7	28.01	28.05	-2	40,432	0.00%
2024/01/09	5	28.10	0	0.00	28.10	5	40,259	0.01%
2024/01/08	2	28.30	22	28.41	28.40	-20	40,118	-0.05%
2024/01/05	1.2	28.08	13	28.06	28.10	-11.8	39,708	-0.03%
2024/01/04	0	0.00	0.2	28.15	28.15	-0.2	39,981	0.00%
2024/01/03	0	0.00	22	28.13	28.20	-22	40,301	-0.05%
2024/01/02	13	28.10	8	28.20	28.35	5	39,794	0.01%
2023/12/29	0	0.00	1	28.10	28.35	-1	39,694	0.00%
2023/12/28	0	0.00	11.2	28.17	28.40	-11.2	40,119	-0.03%
2023/12/27	0	0.00	9	28.09	28.10	-9	39,994	-0.02%
2023/12/26	0	0.00	7	27.99	28.00	-7	39,736	-0.02%
2023/12/25	1.2	27.73	42	27.83	27.85	-40.8	39,749	-0.10%
2023/12/22	1.1	27.61	14.9	27.74	27.75	-13.8	39,841	-0.03%
2023/12/21	23	27.68	5	27.60	27.85	18	39,823	0.05%
2023/12/20	10.2	27.82	0	0.00	27.80	10.2	39,621	0.03%
2023/12/19	1	27.90	2	28.05	28.25	-1	39,245	0.00%
2023/12/18	1	28.30	7	28.20	28.25	-6	39,215	-0.02%
2023/12/15	1	28.20	64.3	28.30	28.15	-63.3	39,079	-0.16%
2023/12/14	1	28.20	51.4	28.38	28.45	-50.4	38,507	-0.13%
2023/12/13	5	27.85	23	27.89	27.95	-18	37,644	-0.05%
2023/12/12	0	0.00	18	27.55	27.60	-18	37,938	-0.05%
2023/12/11	2	27.25	0	0.00	27.40	2	37,935	0.01%
2023/12/08	0.2	27.30	31.6	27.39	27.50	-31.4	37,985	-0.08%
2023/12/07	3.1	26.83	0	0.00	26.85	3.1	37,292	0.01%
2023/12/06	1	26.90	3.3	27.03	27.10	-2.3	37,464	-0.01%
2023/12/05	9.2	26.57	0	0.00	26.75	9.2	37,353	0.02%
2023/12/04	2.1	26.85	3	26.85	26.90	-0.9	37,050	0.00%
2023/12/01	13.2	27.02	0	0.00	26.95	13.2	36,998	0.04%
2023/11/30	0	0.00	9	27.13	27.35	-9	36,882	-0.02%
2023/11/29	16.1	26.92	0	0.00	26.85	16.1	35,893	0.04%
2023/11/28	0.3	27.15	8	27.25	27.15	-7.7	35,403	-0.02%
2023/11/27	10	26.79	1	27.00	26.70	9	35,110	0.03%
2023/11/24	21.2	26.84	0.5	26.70	26.75	20.7	34,855	0.06%
2023/11/23	16.2	26.83	3.4	26.89	26.85	12.8	34,580	0.04%
2023/11/22	3	27.05	10.2	27.14	27.20	-7.2	34,138	-0.02%
2023/11/21	18	27.13	61.2	27.08	27.05	-43.2	33,878	-0.13%
2023/11/20	2	26.78	22.4	26.78	26.85	-20.4	33,355	-0.06%
2023/11/17	0	0.00	7.2	26.85	26.85	-7.2	33,129	-0.02%
2023/11/16	0	0.00	65.2	26.73	26.85	-65.2	33,127	-0.20%
2023/11/15	25.2	26.52	78.3	26.57	26.80	-53.1	32,938	-0.16%
2023/11/14	2.3	25.96	61.3	25.97	26.15	-59	32,064	-0.18%
2023/11/13	0	0.00	12.1	25.61	25.60	-12.1	32,148	-0.04%
2023/11/10	0	0.00	10.5	25.45	25.50	-10.5	32,748	-0.03%
2023/11/09	0	0.00	0.1	25.30	25.35	-0.1	33,119	0.00%
2023/11/08	0	0.00	49	25.17	25.10	-49	33,673	-0.15%
2023/11/07	0	25.10	1	25.25	25.15	-1	33,742	0.00%
2023/11/06	0.1	25.30	2.2	25.37	25.30	-2.1	33,942	-0.01%
2023/11/03	1	25.05	40	25.18	25.35	-39	34,020	-0.11%
2023/11/01	2	24.40	0	0.00	24.35	2	34,213	0.01%
2023/10/31	1	24.25	10	24.35	24.35	-9	35,314	-0.03%
2023/10/30	8.1	24.36	12	24.29	24.35	-4	36,096	-0.01%
2023/10/27	0	0.00	1.3	24.64	24.60	-1.3	36,463	0.00%
2023/10/26	9	24.46	17	24.46	24.35	-8	36,899	-0.02%
2023/10/25	3	24.57	1	24.65	24.65	2	36,740	0.01%
2023/10/24	42.1	24.34	1	24.25	24.45	41.1	36,657	0.11%
2023/10/23	7.1	24.35	2	24.35	24.35	5.1	36,617	0.01%
2023/10/20	14.2	24.37	1	24.70	24.65	13.2	36,642	0.04%
2023/10/19	3	24.95	0	0.00	24.85	3	36,495	0.01%
2023/10/18	5	24.99	6.1	25.06	25.15	-1.1	36,784	0.00%
2023/10/17	3.1	25.05	21	25.05	25.15	-17.9	36,806	-0.05%
2023/10/16	0	0.00	1.5	25.22	25.35	-1.5	37,220	0.00%
2023/10/13	6	25.13	8	25.03	25.15	-2	37,555	-0.01%
2023/10/12	14.3	25.09	140	24.98	25.20	-125.7	38,011	-0.33%	大賣/鉅額交易
2023/10/11	7.2	24.73	10	24.74	24.90	-2.8	37,994	-0.01%
2023/10/06	2	24.13	0	0.00	24.25	2	37,359	0.01%
2023/10/05	6.1	24.10	2.2	24.03	24.10	3.9	37,413	0.01%
2023/10/04	61.4	23.84	3	23.70	23.70	58.4	37,241	0.16%
2023/10/03	18.3	24.25	1	24.20	24.20	17.3	36,707	0.05%
2023/10/02	15	24.54	22	24.55	24.50	-7	36,681	-0.02%
2023/09/28	8.3	24.45	3	24.50	24.50	5.3	37,388	0.01%
2023/09/27	8.5	24.36	0	0.00	24.40	8.5	37,331	0.02%
2023/09/26	0.1	24.43	0	0.00	24.55	0.1	37,243	0.00%
2023/09/25	4	24.43	1	24.60	24.60	3	37,073	0.01%
2023/09/22	35.1	24.20	0	0.00	24.25	35.1	37,010	0.09%
2023/09/21	13	24.34	4.8	24.30	24.35	8.3	36,646	0.02%
2023/09/20	5	24.86	2	25.03	24.85	3	36,037	0.01%
2023/09/19	21	24.85	33.5	25.00	24.95	-12.5	35,721	-0.03%
2023/09/18	2.1	24.77	3.1	24.75	24.95	-1	35,670	0.00%
2023/09/15	13.1	24.70	30	24.73	24.85	-17	35,673	-0.05%
2023/09/14	48.1	24.90	59	24.81	25.00	-10.9	34,978	-0.03%
2023/09/13	10	24.45	8	24.43	24.70	2	34,861	0.01%
2023/09/12	21	24.14	31	24.30	24.35	-10	35,158	-0.03%
2023/09/11	12	24.19	12	24.17	24.25	0	35,157	0.00%
2023/09/08	13	24.00	10	23.93	24.05	3	35,079	0.01%
2023/09/07	5	23.60	6	23.58	23.60	-1	35,101	0.00%
2023/09/06	8.1	23.76	1	23.85	23.65	7.1	35,328	0.02%
2023/09/05	7	23.98	4	24.01	24.00	3	35,773	0.01%
2023/09/04	2	23.85	1	23.95	23.95	1	35,972	0.00%
2023/09/01	5	23.81	1.6	23.92	23.80	3.4	36,246	0.01%
2023/08/31	2.3	23.71	5	23.75	23.85	-2.7	36,367	-0.01%
2023/08/30	1	23.95	11	23.86	23.90	-10	36,238	-0.03%
2023/08/29	2.1	23.78	7	23.91	24.00	-4.9	36,282	-0.01%
2023/08/25	5.1	23.65	0	0.00	23.50	5.1	37,283	0.01%
2023/08/24	2	23.80	5	23.88	23.85	-3	37,333	-0.01%
2023/08/23	2.3	23.58	0	0.00	23.70	2.3	37,180	0.01%
2023/08/22	1.2	23.63	5.2	23.50	23.55	-4	37,194	-0.01%
2023/08/21	7	23.89	32.9	23.89	23.85	-25.9	36,888	-0.07%
2023/08/18	3.2	23.50	27	23.50	23.35	-23.8	36,736	-0.06%
2023/08/17	29.1	23.05	58	22.99	23.25	-28.9	36,714	-0.08%
2023/08/16	85.8	23.36	49	23.35	23.40	36.8	36,242	0.10%
2023/08/15	83.1	24.07	37	24.02	23.90	46.1	35,831	0.13%
2023/08/14	48.3	24.20	3.1	24.19	24.30	45.2	35,662	0.13%
2023/08/11	2.1	25.04	13	24.95	24.90	-10.9	35,686	-0.03%
2023/08/10	11	24.84	2	24.88	24.90	9	35,825	0.03%
2023/08/09	7.1	24.73	0	0.00	24.80	7.1	35,631	0.02%
2023/08/08	5	24.56	3	24.55	24.60	2	35,307	0.01%
2023/08/07	15	24.66	1	24.85	24.60	14	34,790	0.04%
2023/08/04	104.4	24.69	11.5	24.81	24.60	92.9	34,284	0.27%	大買/
2023/08/02	9.3	26.06	1	26.05	26.15	8.3	33,138	0.03%
2023/08/01	36	26.21	1	26.25	26.25	35	32,438	0.11%
2023/07/31	4	26.50	0	0.00	26.25	4	31,924	0.01%
2023/07/28	7.1	26.33	1	26.40	26.35	6.1	31,380	0.02%
2023/07/27	2	26.50	3	26.55	26.60	-1	31,388	0.00%
2023/07/26	6	26.48	49.1	26.50	26.50	-43.1	31,543	-0.14%
2023/07/25	2	26.28	2.8	26.22	26.35	-0.8	31,479	0.00%
2023/07/24	18	26.08	2	26.13	26.10	16	31,318	0.05%
2023/07/21	0	0.00	6.5	26.54	26.45	-6.5	30,989	-0.02%
2023/07/20	5	26.25	7	26.21	26.20	-2	30,342	-0.01%
2023/07/19	11	26.05	19	26.16	26.05	-8	29,714	-0.03%
2023/07/18	3.1	26.24	9	26.21	26.25	-5.9	29,118	-0.02%
2023/07/17	0.5	25.95	68	25.76	26.15	-67.5	28,487	-0.24%
2023/07/14	1	25.35	17	25.27	25.40	-16	27,827	-0.06%
2023/07/13	0.1	25.10	1	25.10	24.90	-0.9	27,228	0.00%
2023/07/12	0	0.00	9.4	25.06	25.15	-9.4	27,253	-0.03%
2023/07/11	0	0.00	9.5	24.81	24.95	-9.5	27,101	-0.04%
2023/07/10	6	24.56	0	0.00	24.50	6	27,102	0.02%
2023/07/07	2	24.20	5	24.37	24.60	-3	27,058	-0.01%
2023/07/06	21.1	24.52	2	24.63	24.50	19.1	27,061	0.07%
2023/07/05	0	0.00	91	25.00	24.95	-91	26,339	-0.35%
2023/07/04	1	24.85	2	25.00	24.85	-1	26,214	0.00%
2023/07/03	0	24.95	16.3	25.03	25.10	-16.3	26,297	-0.06%
2023/06/30	3.1	24.87	3	25.03	24.85	0.1	26,497	0.00%
2023/06/29	1	24.85	2	24.98	24.90	-1	26,452	0.00%
2023/06/28	1	24.80	3	24.97	25.00	-2	26,495	-0.01%
2023/06/27	8.1	24.69	0	0.00	24.75	8.1	26,487	0.03%
2023/06/26	5	24.95	8	25.10	24.95	-3	26,395	-0.01%
2023/06/21	0	24.95	2.3	24.87	25.10	-2.3	26,351	-0.01%
2023/06/20	0.1	24.95	3	25.00	25.05	-2.9	26,306	-0.01%
2023/06/19	1.8	24.87	7	24.94	25.05	-5.2	26,356	-0.02%
2023/06/16	7.6	24.68	5	24.73	24.55	2.6	26,527	0.01%
2023/06/15	5	24.63	3	24.68	24.70	2	26,373	0.01%
2023/06/14	0	0.00	1	24.85	24.75	-1	27,373	0.00%
2023/06/13	20.2	24.75	27	24.83	24.80	-6.9	28,420	-0.02%
2023/06/12	14.3	24.94	10	25.25	24.80	4.3	28,709	0.01%
2023/06/09	1	25.20	100	25.05	25.20	-99	29,323	-0.34%
2023/06/08	0.9	24.50	6	24.55	24.65	-5.1	28,992	-0.02%
2023/06/07	5	24.50	35	24.51	24.60	-30	29,102	-0.10%
2023/06/05	0	0.00	2	24.55	24.45	-2	29,340	-0.01%
2023/06/02	6	24.33	0	0.00	24.30	6	29,560	0.02%
2023/06/01	11	24.30	0	0.00	24.30	11	29,602	0.04%
2023/05/31	10.5	24.35	0	0.00	24.30	10.5	29,580	0.04%
2023/05/30	0	0.00	13	24.52	24.50	-13	28,817	-0.05%
2023/05/29	1	24.40	4.2	24.34	24.40	-3.2	28,781	-0.01%
2023/05/26	11	24.03	25	24.12	24.10	-14	29,081	-0.05%
2023/05/25	11	24.15	5	24.18	24.10	6	28,947	0.02%
2023/05/24	14	24.41	29	24.25	24.50	-15	28,934	-0.05%
2023/05/23	3	24.40	4.1	24.60	24.60	-1.1	28,789	0.00%
2023/05/22	6	24.56	122	24.63	24.55	-116	28,536	-0.41%	大賣/鉅額交易
2023/05/19	0.1	24.15	48	24.26	24.40	-48	28,329	-0.17%
2023/05/18	5	24.00	23	24.08	24.10	-18	28,064	-0.06%
2023/05/17	3.2	23.85	181	23.96	23.80	-177.8	28,059	-0.63%	大賣/鉅額交易
2023/05/16	3	23.53	7	23.50	23.55	-4	27,711	-0.01%
2023/05/15	4	23.03	4	23.28	23.35	0	27,531	0.00%
2023/05/12	29	23.22	1	23.20	23.10	28	27,525	0.10%
2023/05/11	4.1	23.25	4	23.30	23.30	0.1	27,439	0.00%
2023/05/10	5	23.25	5.5	23.26	23.30	-0.5	27,382	0.00%
2023/05/09	3.4	23.27	0	0.00	23.30	3.4	27,491	0.01%
2023/05/08	1	23.20	11.2	23.26	23.35	-10.2	27,613	-0.04%
2023/05/05	2	23.05	2	23.05	23.05	0	27,653	0.00%
2023/05/04	1.1	23.09	2	23.05	23.10	-0.9	28,121	0.00%
2023/05/03	1	22.90	17	22.93	22.95	-16	28,317	-0.06%
2023/05/02	3	22.85	27	22.87	22.90	-24	28,638	-0.08%
2023/04/28	0	0.00	3	22.50	22.60	-3	29,309	-0.01%
2023/04/27	0	0.00	7	22.44	22.40	-7	29,437	-0.02%
2023/04/26	2	22.33	4	22.34	22.45	-2	29,546	-0.01%
2023/04/25	4	22.34	1	22.35	22.35	3	29,622	0.01%
2023/04/24	0	0.00	5	22.41	22.45	-5	29,609	-0.02%
2023/04/21	0	0.00	0.1	22.40	22.30	-0.1	29,753	0.00%
2023/04/20	3	22.30	0.5	22.45	22.35	2.5	29,896	0.01%
2023/04/19	1	22.50	8	22.42	22.45	-7	30,494	-0.02%
2023/04/18	6	22.43	37	22.40	22.40	-31	30,543	-0.10%
2023/04/17	4.1	22.45	7	22.50	22.50	-2.9	31,004	-0.01%
2023/04/14	0	0.00	3	22.37	22.50	-3	30,952	-0.01%
2023/04/13	7.1	22.28	56	22.27	22.30	-48.9	30,912	-0.16%
2023/04/12	26	21.99	7.3	21.96	22.00	18.7	30,712	0.06%
2023/04/11	2.5	21.72	2	21.80	21.85	0.5	30,671	0.00%
2023/04/10	5.3	21.75	12	21.72	21.80	-6.7	30,480	-0.02%
2023/04/07	22.1	21.70	1	21.70	21.70	21.1	30,451	0.07%
2023/04/06	4.7	21.72	0	0.00	21.70	4.7	30,326	0.02%
2023/03/31	0	0.00	61	21.90	21.85	-61	30,257	-0.20%
2023/03/30	2.2	21.60	0	0.00	21.65	2.2	30,650	0.01%
2023/03/29	4	21.75	2.4	21.57	21.70	1.7	31,339	0.01%
2023/03/28	1	21.50	10	21.56	21.50	-9	32,113	-0.03%
2023/03/27	2.1	21.45	10	21.50	21.45	-7.9	32,846	-0.02%
2023/03/24	6.2	21.34	2	21.55	21.40	4.2	34,098	0.01%
2023/03/23	5.4	21.36	0	0.00	21.55	5.4	34,348	0.02%
2023/03/22	6	21.37	9	21.31	21.35	-3	34,662	-0.01%
2023/03/21	15.1	21.07	1	21.20	21.05	14.1	34,799	0.04%
2023/03/20	28.4	20.88	1	20.95	21.00	27.4	34,685	0.08%
2023/03/17	70.7	20.97	11	21.00	20.85	59.7	34,460	0.17%
2023/03/16	100.6	21.06	34.2	21.06	20.90	66.4	33,537	0.20%
2023/03/15	37.8	21.72	3	21.77	21.55	34.8	33,106	0.11%
2023/03/14	74.5	21.76	24	21.80	21.70	50.5	33,006	0.15%
2023/03/13	161.3	22.13	1.1	22.25	22.20	160.2	32,321	0.50%	大買/鉅額交易
2023/03/10	18.2	22.32	0	0.00	22.25	18.2	32,225	0.06%
2023/03/09	20	22.68	15	22.56	22.50	5	32,297	0.02%
2023/03/08	5.3	22.52	1	22.50	22.75	4.3	33,172	0.01%
2023/03/07	1	22.60	4	22.66	22.65	-3	33,327	-0.01%
2023/03/06	1	22.45	6	22.53	22.55	-5	33,101	-0.02%
2023/03/03	3	22.43	0	0.00	22.40	3	33,055	0.01%
2023/03/02	14.5	22.50	2	22.60	22.55	12.5	33,368	0.04%
2023/03/01	4	22.65	0	0.00	22.70	4	34,039	0.01%
2023/02/24	63	22.80	1	22.85	22.75	62	34,090	0.18%
2023/02/23	0	22.90	0.3	22.90	22.85	-0.3	34,022	0.00%
2023/02/22	3.1	22.57	0	0.00	22.80	3.1	34,302	0.01%
2023/02/21	0	0.00	15	22.77	22.80	-15	34,319	-0.04%
2023/02/20	3	22.87	3	22.95	22.95	0	34,675	0.00%
2023/02/17	0	0.00	23	22.71	22.75	-23	35,011	-0.07%
2023/02/16	2	22.55	1	22.65	22.70	1	35,347	0.00%
2023/02/15	49	22.83	0	0.00	22.55	49	35,906	0.14%
2023/02/14	8	22.95	23	22.73	22.90	-15	35,542	-0.04%
2023/02/13	6	22.60	0	0.00	22.75	6	35,761	0.02%
2023/02/10	8	22.34	5	22.32	22.45	3	35,821	0.01%
2023/02/09	8	22.33	5	22.40	22.30	3	35,978	0.01%
2023/02/08	4	22.34	1	22.35	22.40	3	35,999	0.01%
2023/02/07	8	22.36	5	22.50	22.30	3	36,182	0.01%
2023/02/06	17.1	22.33	1	22.45	22.35	16.1	36,204	0.04%
2023/02/03	17	22.41	0	0.00	22.40	17	36,347	0.05%
2023/02/02	11	22.52	3	22.50	22.50	8	36,284	0.02%
2023/02/01	20	22.67	1	22.65	22.75	19	35,941	0.05%
2023/01/31	4	22.88	0	0.00	22.85	4	35,988	0.01%
2023/01/30	12	23.20	6	23.25	23.20	6	35,795	0.02%
2023/01/17	11	23.18	42	23.20	23.20	-31	35,026	-0.09%
2023/01/16	1	23.00	23.2	23.05	23.05	-22.2	35,085	-0.06%
2023/01/13	0	0.00	20	23.10	22.80	-20	35,071	-0.06%
2023/01/12	5	22.92	1	22.95	22.90	4	35,746	0.01%
2023/01/11	0	0.00	31	23.08	23.10	-31	36,145	-0.09%
2023/01/10	11	22.90	2	23.03	23.15	9	36,281	0.02%
2023/01/09	0	0.00	12	22.92	23.15	-12	36,241	-0.03%
2023/01/06	1	22.50	4	22.60	22.60	-3	36,142	-0.01%
2023/01/05	0	0.00	8	22.55	22.60	-8	36,911	-0.02%
2023/01/03	1	21.85	1	21.95	22.15	0	37,051	0.00%
2022/12/26	0	0.00	1	22.05	22.10	-1	38,927	0.00%
2022/12/22	1	21.85	1	22.05	22.15	0	40,898	0.00%
2022/12/21	5.6	21.76	0	0.00	21.70	5.6	41,362	0.01%
2022/12/20	24	21.90	1	21.90	21.90	23	41,361	0.06%
2022/12/19	32.1	22.05	1	22.05	22.05	31.1	40,751	0.08%
2022/12/16	48	22.42	0	0.00	22.25	48	40,189	0.12%
2022/12/15	7	22.69	0	0.00	22.75	7	39,518	0.02%
2022/12/14	1	22.80	4	23.01	22.90	-3	39,290	-0.01%
2022/12/13	2.1	22.71	0	0.00	22.70	2.1	38,999	0.01%
2022/12/12	0	0.00	1	22.70	22.90	-1	38,858	0.00%
2022/12/09	1	22.60	0	0.00	22.70	1	39,501	0.00%
2022/12/08	3	22.82	0	0.00	22.80	3	39,500	0.01%
2022/12/07	0	0.00	13	23.10	23.05	-13	39,805	-0.03%
2022/12/06	2	22.45	0	0.00	22.40	2	39,379	0.01%
2022/12/05	11	22.88	86	22.76	22.75	-75	39,214	-0.19%
2022/12/02	3	22.60	0	0.00	22.50	3	39,140	0.01%
2022/12/01	8.4	22.87	22	23.30	22.60	-13.7	39,480	-0.03%
2022/11/30	2	23.15	23	23.00	23.00	-21	39,128	-0.05%
2022/11/29	0	0.00	5.1	22.62	22.85	-5.1	38,153	-0.01%
2022/11/28	3	22.27	1	22.30	22.20	2	37,723	0.01%
2022/11/25	1	22.45	1.6	22.45	22.40	-0.6	37,853	0.00%
2022/11/24	2	22.35	8	22.40	22.45	-6	38,158	-0.02%
2022/11/23	4.1	22.43	101.1	22.35	22.55	-97	38,123	-0.25%	大賣/
2022/11/21	6.3	21.29	0	0.00	21.40	6.3	37,520	0.02%
2022/11/18	6.1	21.38	0	0.00	21.40	6.1	37,471	0.02%
2022/11/17	1	21.60	0.7	21.70	21.65	0.3	37,576	0.00%
2022/11/16	4.5	21.92	0	0.00	21.80	4.5	37,739	0.01%
2022/11/15	0.1	21.75	31	21.95	22.00	-30.9	37,538	-0.08%
2022/11/14	14	21.76	11.1	21.79	21.70	2.9	37,461	0.01%
2022/11/11	9.2	21.60	10.3	21.73	21.85	-1.1	37,305	0.00%
2022/11/10	0	0.00	2	21.18	21.15	-2	37,003	-0.01%
2022/11/09	16.4	21.10	14.7	21.14	21.20	1.6	37,240	0.00%
2022/11/08	20	21.50	7.2	21.49	21.55	12.8	36,802	0.03%
2022/11/07	0	0.00	13	21.24	21.45	-13	36,762	-0.04%
2022/11/04	2	20.78	10.8	20.65	20.90	-8.8	36,886	-0.02%
2022/11/03	2	20.60	0.3	20.75	20.55	1.7	37,187	0.00%
2022/11/02	0	0.00	2	21.00	20.85	-2	37,302	-0.01%
2022/11/01	0	0.00	16	20.81	21.10	-16	37,236	-0.04%
2022/10/31	1.1	20.60	2	20.70	20.40	-1	37,321	0.00%
2022/10/28	3	20.45	0	20.60	20.55	3	37,268	0.01%
2022/10/27	0	0.00	4	20.63	20.55	-4	37,391	-0.01%
2022/10/26	0.2	20.35	9	20.48	20.35	-8.8	37,477	-0.02%
2022/10/25	5	19.91	2	20.03	20.00	3	37,284	0.01%
2022/10/24	2.1	19.93	2	20.05	19.90	0.1	37,507	0.00%
2022/10/21	0	0.00	2	19.80	20.00	-2	37,362	-0.01%
2022/10/20	8.4	19.52	15	19.46	19.70	-6.6	37,386	-0.02%
2022/10/19	33.2	20.02	0.2	20.15	19.90	33	36,856	0.09%
2022/10/18	2.1	20.08	2	19.98	20.10	0.1	36,666	0.00%
2022/10/17	3.1	19.87	2	19.93	19.80	1.1	36,799	0.00%
2022/10/14	10.2	19.89	3	19.90	19.80	7.2	37,156	0.02%
2022/10/13	25.3	19.79	2	19.85	19.65	23.3	37,479	0.06%
2022/10/12	20.1	20.25	0	20.40	20.25	20.1	37,051	0.05%
2022/10/11	2.1	20.18	5	20.10	20.10	-2.9	37,553	-0.01%
2022/10/07	11	20.45	2.2	20.46	20.45	8.8	37,778	0.02%
2022/10/06	20.3	20.60	0.1	20.65	20.60	20.2	38,698	0.05%
2022/10/05	5.3	20.58	3	20.68	20.50	2.3	39,600	0.01%
2022/10/04	12	20.25	8	20.21	20.15	4	39,489	0.01%
2022/10/03	13.7	19.84	1	19.80	19.70	12.7	39,279	0.03%
2022/09/30	43.6	19.85	8	19.81	19.85	35.6	39,035	0.09%
2022/09/29	42.3	20.06	1	20.05	20.05	41.3	38,420	0.11%
2022/09/28	74	20.33	16	20.24	20.10	58	38,398	0.15%
2022/09/27	64.2	20.92	2	20.83	20.75	62.2	37,734	0.16%
2022/09/26	15	21.32	4	21.40	21.25	11	37,481	0.03%
2022/09/23	9.1	21.73	0	0.00	21.65	9.1	38,139	0.02%
2022/09/22	21.2	21.63	7	21.62	21.60	14.2	38,352	0.04%
2022/09/21	11.3	22.07	1	22.10	22.05	10.3	38,110	0.03%
2022/09/20	2.4	22.11	1	22.25	22.20	1.4	38,087	0.00%
2022/09/19	3	22.10	1	22.15	22.15	2	38,054	0.01%
2022/09/16	55.6	22.24	0	0.00	22.10	55.6	37,980	0.15%
2022/09/15	3.1	22.30	1	22.40	22.30	2.1	37,330	0.01%
2022/09/14	20.5	22.39	2	22.38	22.30	18.5	37,527	0.05%
2022/09/13	4.6	22.80	5	22.90	22.75	-0.4	37,514	0.00%
2022/09/12	22	22.95	1	23.20	22.90	21	37,684	0.06%
2022/09/08	0.1	22.90	0	23.00	22.90	0.1	38,143	0.00%
2022/09/07	9.3	22.91	1	22.90	22.80	8.3	38,832	0.02%
2022/09/06	5	23.38	2	23.40	23.40	3	38,851	0.01%
2022/09/05	0	0.00	0.5	23.35	23.25	-0.5	39,338	0.00%
2022/09/02	2	22.98	0	0.00	22.90	2	39,793	0.01%
2022/09/01	23.9	23.00	0	0.00	23.05	23.9	40,102	0.06%
2022/08/31	1	23.30	3	23.43	23.50	-2	40,481	0.00%
2022/08/30	47.1	23.30	0	0.00	23.25	47.1	40,094	0.12%
2022/08/29	3.2	23.43	16	23.59	23.50	-12.8	39,792	-0.03%
2022/08/26	1	23.80	1	23.95	23.85	0	39,689	0.00%
2022/08/25	0	23.85	6	23.76	23.75	-6	39,795	-0.02%
2022/08/24	42.4	23.62	1	23.50	23.45	41.4	39,974	0.10%
2022/08/23	28.1	24.03	0	0.00	23.80	28.1	43,093	0.07%
2022/08/22	2	24.30	1	24.45	24.35	1	44,016	0.00%
2022/08/19	1.2	24.25	9	24.59	24.60	-7.8	44,991	-0.02%
2022/08/18	1	24.56	10.5	24.55	24.45	-9.5	45,094	-0.02%
2022/08/17	11.1	24.89	35.3	24.85	24.90	-24.2	45,265	-0.05%
2022/08/16	0.1	24.49	32	24.48	24.55	-31.9	45,351	-0.07%
2022/08/15	3	24.20	1	24.35	24.25	2	45,511	0.00%
2022/08/12	1.1	24.01	6.3	24.07	24.10	-5.2	45,862	-0.01%
2022/08/11	5	24.05	25	24.08	24.05	-20	46,417	-0.04%
2022/08/10	0.1	23.60	3	23.63	23.55	-2.9	46,625	-0.01%
2022/08/09	3	23.33	32	23.22	23.30	-29	46,849	-0.06%
2022/08/08	14	23.06	5	23.05	23.10	9	47,093	0.02%
2022/08/05	0	0.00	2	22.75	23.00	-2	47,952	0.00%
2022/08/04	20.4	22.26	4	22.26	22.25	16.4	48,357	0.03%
2022/08/03	15.7	22.31	0	0.00	22.30	15.7	48,627	0.03%
2022/08/02	4.3	22.41	1	22.55	22.45	3.3	49,045	0.01%
2022/08/01	2	22.85	14	22.88	22.95	-12	49,276	-0.02%
2022/07/29	7.3	22.97	1	23.15	22.95	6.3	49,904	0.01%
2022/07/28	33	23.05	2	23.03	23.20	31	50,145	0.06%
2022/07/27	1.2	22.90	0	0.00	22.95	1.2	50,004	0.00%
2022/07/26	0.3	22.90	3	22.80	22.95	-2.7	50,007	-0.01%
2022/07/25	21	22.80	1	22.75	22.70	20	50,025	0.04%
2022/07/22	1	22.50	2.2	22.70	22.75	-1.2	50,265	0.00%
2022/07/21	0	22.25	2.3	22.52	22.65	-2.3	50,606	0.00%
2022/07/20	4.2	22.31	159.2	22.30	22.25	-155	50,794	-0.31%	大賣/鉅額交易
2022/07/19	103.4	22.20	4	22.21	22.20	99.4	50,687	0.20%	大買/
2022/07/18	0	22.20	1	22.40	22.30	-1	51,013	0.00%
2022/07/15	27.3	21.93	2	21.85	21.80	25.3	50,644	0.05%
2022/07/14	114.1	22.27	2	22.35	22.25	112.1	50,425	0.22%	大買/鉅額交易
2022/07/13	4	23.51	15.4	23.66	23.45	-11.4	49,828	-0.02%
2022/07/12	16.9	23.06	1.4	23.04	22.95	15.5	49,189	0.03%
2022/07/11	1.1	23.67	2	24.00	23.65	-0.9	49,079	0.00%
2022/07/08	5.4	23.93	12	23.92	23.85	-6.7	49,584	-0.01%
2022/07/07	4.6	23.89	4.1	23.69	23.70	0.5	49,762	0.00%
2022/07/06	24.5	23.68	4	23.84	23.50	20.5	50,021	0.04%
2022/07/05	5.4	24.22	3	24.48	24.30	2.4	49,644	0.00%
2022/07/04	15.7	24.30	2	24.23	24.30	13.7	49,813	0.03%
2022/07/01	29.6	24.56	25	24.51	24.60	4.6	51,056	0.01%
2022/06/30	25.6	25.26	4	25.25	25.10	21.6	51,643	0.04%
2022/06/29	5.2	25.56	3	25.65	25.80	2.2	51,917	0.00%
2022/06/28	8.2	25.75	1	25.80	25.80	7.2	52,170	0.01%
2022/06/27	5	26.34	0.8	26.33	26.20	4.2	52,607	0.01%
2022/06/24	0	0.00	9	26.28	26.30	-9	52,432	-0.02%
2022/06/23	7	25.69	5	25.90	26.05	2	52,483	0.00%
2022/06/22	5	26.10	1.4	25.98	26.05	3.6	52,405	0.01%
2022/06/21	1	26.30	25.4	26.37	26.45	-24.4	52,380	-0.05%
2022/06/20	30.7	25.47	11.3	25.56	25.50	19.4	52,656	0.04%
2022/06/17	9.4	26.07	499	26.05	26.00	-489.6	52,494	-0.93%	大賣/鉅額交易
2022/06/16	0	26.65	44	26.85	26.60	-44	52,312	-0.08%
2022/06/15	7	26.20	10	26.20	26.30	-3	52,759	-0.01%
2022/06/14	501	25.90	1	26.10	26.00	500	53,021	0.94%	大買/鉅額交易
2022/06/13	49.4	25.47	0	0.00	25.55	49.4	52,770	0.09%
2022/06/10	4.4	25.69	3	25.92	26.00	1.4	52,499	0.00%
2022/06/09	32.2	26.07	1	25.95	25.85	31.2	52,248	0.06%
2022/06/08	3	26.75	1	26.85	26.75	2	51,486	0.00%
2022/06/07	1.3	26.62	2	26.60	26.55	-0.7	51,853	0.00%
2022/06/06	1	26.70	3	26.80	26.85	-2	52,387	0.00%
2022/06/02	1	26.40	5	26.53	26.60	-4	53,198	-0.01%
2022/06/01	7	26.69	3	26.87	26.55	4	54,359	0.01%
2022/05/31	8	26.43	8	26.58	27.15	0	54,651	0.00%
2022/05/30	15	26.87	33	26.97	27.10	-18	51,544	-0.03%
2022/05/27	8.3	26.17	52.3	26.34	26.60	-44	50,778	-0.09%
2022/05/26	4.1	25.25	0	0.00	25.30	4.1	50,891	0.01%
2022/05/25	12.3	25.21	2	25.38	25.35	10.3	51,632	0.02%
2022/05/24	3	25.57	13	25.65	25.55	-10	52,700	-0.02%
2022/05/23	2	25.50	1	25.65	25.45	1	52,523	0.00%
2022/05/20	5	25.37	3	25.47	25.45	2	52,738	0.00%
2022/05/19	39.1	25.24	13	25.33	25.30	26.1	52,434	0.05%
2022/05/18	22	25.78	87	25.96	26.10	-65	51,969	-0.13%
2022/05/17	110	25.57	10	25.50	25.50	100	52,002	0.19%	大買/
2022/05/16	1.2	25.62	1	25.55	25.70	0.2	52,112	0.00%
2022/05/13	30.5	25.67	1	25.70	25.80	29.5	51,999	0.06%
2022/05/12	15.2	26.23	21	26.06	26.05	-5.8	51,405	-0.01%
2022/05/11	16.2	27.07	67.5	27.20	27.10	-51.3	51,084	-0.10%
2022/05/10	3.1	27.55	0	0.00	27.55	3.1	51,342	0.01%
2022/05/09	10.2	27.42	1	27.35	27.30	9.2	51,224	0.02%
2022/05/06	12.2	27.86	10	27.60	28.00	2.1	51,525	0.00%
2022/05/05	73.6	28.27	1.1	28.14	28.05	72.5	52,080	0.14%
2022/05/04	2	29.00	0	0.00	28.90	2	51,753	0.00%
2022/05/03	0.4	28.92	10.2	28.82	28.75	-9.8	52,196	-0.02%
2022/04/29	6.2	29.17	5	29.10	29.25	1.2	52,517	0.00%
2022/04/28	10.1	28.61	8	28.84	29.00	2.1	52,771	0.00%
2022/04/27	29.4	29.10	7	28.94	28.90	22.4	52,740	0.04%
2022/04/26	8	29.46	6	29.51	29.70	2	52,882	0.00%
2022/04/25	4	29.16	2.1	29.10	29.10	1.9	52,663	0.00%
2022/04/22	6.2	29.09	12	28.74	29.45	-5.8	52,476	-0.01%
2022/04/21	3	28.72	0	0.00	28.75	3	52,787	0.01%
2022/04/20	2.1	28.90	2	28.93	29.20	0.1	54,276	0.00%
2022/04/19	5	28.96	24	28.95	28.95	-19	54,643	-0.03%
2022/04/18	23.5	28.68	24.6	28.61	28.75	-1	55,421	0.00%
2022/04/15	7.1	29.32	15.1	29.35	29.35	-8	55,161	-0.01%
2022/04/14	21	29.72	21	29.62	29.45	0	55,199	0.00%
2022/04/13	11.2	30.43	2.8	30.33	30.35	8.4	54,960	0.02%
2022/04/12	4.1	30.57	7	30.54	30.70	-2.9	54,588	-0.01%
2022/04/11	6.1	30.46	2	30.65	30.45	4.1	54,014	0.01%
2022/04/08	8.1	30.34	3	30.50	30.50	5.1	53,483	0.01%
2022/04/07	12.5	30.40	90	30.56	30.35	-77.6	52,910	-0.15%
2022/04/06	2.6	30.03	11	30.00	30.15	-8.4	51,305	-0.02%
2022/04/01	25	29.70	51	29.82	29.85	-26	49,861	-0.05%
2022/03/31	15.5	29.24	61.7	29.31	29.40	-46.2	49,092	-0.09%
2022/03/30	2	29.00	40	29.06	29.00	-38	48,418	-0.08%
2022/03/29	4	28.75	1	28.80	28.80	3	47,964	0.01%
2022/03/28	5	28.63	2	28.78	29.00	3	48,207	0.01%
2022/03/25	1	28.95	0.5	28.90	29.00	0.5	48,151	0.00%
2022/03/24	9	29.13	12	29.10	29.15	-3	48,056	-0.01%
2022/03/23	11	29.04	82	29.06	29.20	-71	48,030	-0.15%
2022/03/22	5	28.44	6	28.46	28.55	-1	47,386	0.00%
2022/03/21	2.5	28.28	3	28.42	28.30	-0.5	47,093	0.00%
2022/03/18	7	28.29	11.9	28.31	28.15	-4.9	46,789	-0.01%
2022/03/17	14	27.45	20.1	27.71	27.60	-6.1	45,712	-0.01%
2022/03/16	10	26.70	3	26.82	26.95	7	45,111	0.02%
2022/03/15	8	26.69	1.1	26.80	26.60	6.9	44,878	0.02%
2022/03/14	1	26.75	1	26.65	26.80	0	45,252	0.00%
2022/03/11	2.8	26.53	0	0.00	26.50	2.8	45,719	0.01%
2022/03/10	3.1	26.68	10	26.58	26.80	-6.9	45,980	-0.01%
2022/03/09	14	25.85	4	25.99	25.75	10	46,095	0.02%
2022/03/08	20.4	25.74	7	25.74	25.60	13.4	45,964	0.03%
2022/03/07	56.8	26.04	23	26.12	26.25	33.8	45,170	0.07%
2022/03/04	19	27.45	0	0.00	27.35	19	44,605	0.04%
2022/03/03	2.1	27.95	6	28.02	27.95	-4	44,184	-0.01%
2022/03/02	2.2	27.71	22	27.81	27.95	-19.8	44,067	-0.04%
2022/03/01	10.1	27.25	32	27.23	27.75	-21.9	44,046	-0.05%
2022/02/25	27	26.88	17	26.78	27.15	10	43,248	0.02%
2022/02/24	60.9	26.98	8	26.91	26.90	52.9	42,362	0.12%
2022/02/23	6	27.69	2.1	27.78	27.80	3.9	40,992	0.01%
2022/02/22	35	27.82	0	0.00	27.85	35	41,082	0.09%
2022/02/21	1	28.10	6	28.13	28.35	-5	40,847	-0.01%
2022/02/18	4	28.33	0	0.00	28.35	4	41,144	0.01%
2022/02/17	4	28.60	5	28.59	28.45	-1	41,111	0.00%
2022/02/16	6	28.21	11	28.30	28.20	-5	40,784	-0.01%
2022/02/15	20.2	28.28	6	28.33	28.15	14.2	40,242	0.04%
2022/02/14	7	28.42	30	28.36	28.65	-23	39,948	-0.06%
2022/02/11	7	28.59	3	28.77	28.85	4	39,558	0.01%
2022/02/10	6.2	28.56	13	28.63	28.85	-6.8	39,375	-0.02%
2022/02/09	12	28.79	8	28.74	28.90	4	38,799	0.01%
2022/02/08	14	28.64	0	0.00	28.70	14	38,318	0.04%
2022/02/07	2	27.88	23.1	28.28	28.50	-21.1	37,643	-0.06%
2022/01/26	5.1	27.79	2	27.53	27.60	3.1	36,413	0.01%
2022/01/25	3.9	27.00	2	27.05	27.25	1.9	36,212	0.01%
2022/01/24	8	26.98	5	27.30	27.50	3	35,877	0.01%
2022/01/21	12.2	27.30	227	27.15	27.40	-214.9	35,482	-0.61%	大賣/鉅額交易
2022/01/20	6.1	27.74	19	27.59	27.70	-13	34,989	-0.04%
2022/01/19	12	27.93	36.2	28.02	27.80	-24.2	34,687	-0.07%
2022/01/18	14	27.89	14.5	27.94	27.90	-0.5	34,083	0.00%
2022/01/17	2.5	27.80	30	27.75	27.80	-27.5	33,806	-0.08%
2022/01/14	63	27.88	53	28.00	27.90	10	33,758	0.03%
2022/01/13	22	28.01	78	28.25	28.45	-56	33,519	-0.17%
2022/01/12	20	27.44	8.2	27.50	27.40	11.8	32,036	0.04%
2022/01/11	5	26.75	81.5	27.10	27.40	-76.5	31,414	-0.24%
2022/01/10	19	26.30	0	0.00	26.40	19	30,637	0.06%
2022/01/07	3	26.23	18	26.36	26.30	-15	30,625	-0.05%
2022/01/06	14	26.15	0.2	26.15	26.20	13.8	30,273	0.05%
2022/01/05	10	25.90	3.9	26.00	26.05	6.1	29,814	0.02%
2022/01/04	1	25.80	7	25.79	25.95	-6	29,971	-0.02%
2022/01/03	5	25.84	5.4	25.99	25.75	-0.4	29,966	0.00%
2021/12/30	1	26.00	3	26.05	25.95	-2	30,503	-0.01%
2021/12/29	224	26.00	4	26.00	26.10	220	30,879	0.71%	大買/鉅額交易
2021/12/28	0	0.00	2	25.93	25.95	-2	31,034	-0.01%
2021/12/27	5	25.82	3	25.75	25.80	2	31,043	0.01%
2021/12/24	0	0.00	1.1	25.90	25.85	-1.1	31,571	0.00%
2021/12/23	6	25.80	1	25.80	25.90	5	31,987	0.02%
2021/12/22	1	25.70	2	25.90	25.80	-1	32,059	0.00%
2021/12/21	0	0.00	6	25.69	25.65	-6	32,072	-0.02%
2021/12/20	1.1	25.26	0	0.00	25.35	1.1	32,028	0.00%
2021/12/17	0	0.00	12	25.79	25.60	-12	32,276	-0.04%
2021/12/16	4	25.33	5	25.39	25.50	-1	32,351	0.00%
2021/12/15	4.2	25.39	0	0.00	25.35	4.2	32,803	0.01%
2021/12/14	17	25.35	55	25.50	25.55	-38	33,573	-0.11%
2021/12/13	1	25.75	0	0.00	25.85	1	34,321	0.00%
2021/12/10	0	0.00	17	25.97	25.95	-17	34,337	-0.05%
2021/12/09	2	25.80	6.1	25.82	25.90	-4.1	34,485	-0.01%
2021/12/08	5	25.84	6.5	25.95	25.95	-1.5	34,539	0.00%
2021/12/07	2	25.75	22	25.93	26.00	-20	33,932	-0.06%
2021/12/06	10	25.25	8	25.39	25.45	2	33,351	0.01%
2021/12/03	2	25.10	36	25.15	25.20	-34	33,150	-0.10%
2021/12/02	0	0.00	28	24.88	25.00	-28	32,490	-0.09%
2021/12/01	0.3	24.39	9	24.48	24.85	-8.7	31,937	-0.03%
2021/11/30	0	24.40	3	24.47	24.40	-3	31,777	-0.01%
2021/11/29	2	24.33	4	24.38	24.30	-2	31,012	-0.01%
2021/11/26	4	24.55	10	24.60	24.70	-6	30,927	-0.02%
2021/11/25	15	24.79	100	24.80	24.95	-85	31,206	-0.27%
2021/11/24	3	24.82	12.4	24.89	24.80	-9.4	31,106	-0.03%
2021/11/23	10	24.40	108	24.50	24.50	-98	31,063	-0.32%	大賣/
2021/11/22	1	24.35	4	24.40	24.40	-3	31,119	-0.01%
2021/11/19	30	24.42	2	24.30	24.25	28	31,263	0.09%
2021/11/18	68	24.61	33	24.71	24.75	35	31,198	0.11%
2021/11/17	236.5	24.37	27.1	24.38	24.45	209.4	31,080	0.67%	大買/鉅額交易
2021/11/16	0	0.00	22.6	24.00	24.05	-22.6	30,878	-0.07%
2021/11/15	0	0.00	7	23.95	24.00	-7	31,057	-0.02%
2021/11/12	0	0.00	125.8	23.70	23.70	-125.8	30,892	-0.41%	大賣/鉅額交易
2021/11/11	2	23.45	9.9	23.48	23.60	-7.9	31,098	-0.03%
2021/11/10	0	0.00	5.8	23.49	23.55	-5.8	32,063	-0.02%
2021/11/09	4	23.53	7	23.46	23.55	-3	33,086	-0.01%
2021/11/04	0	0.00	6.4	23.39	23.25	-6.4	33,798	-0.02%
2021/11/03	0	0.00	5	23.20	23.35	-5	33,795	-0.01%
2021/11/02	1	23.10	3	23.12	23.10	-2	34,050	-0.01%
2021/11/01	20	23.02	3	23.25	23.05	17	34,278	0.05%
2021/10/29	2.5	23.23	0	0.00	23.20	2.5	34,215	0.01%
2021/10/28	1	23.25	3	23.35	23.40	-2	34,225	-0.01%
2021/10/27	5	23.36	10	23.40	23.40	-5	34,355	-0.01%
2021/10/26	0	0.00	7	23.57	23.55	-7	34,437	-0.02%
2021/10/25	1	23.45	9	23.52	23.55	-8	34,263	-0.02%
2021/10/22	0	23.30	50	23.48	23.55	-50	34,316	-0.15%
2021/10/21	0	0.00	55.1	23.26	23.40	-55.1	33,922	-0.16%
2021/10/20	1	22.95	6.4	23.11	23.00	-5.4	33,272	-0.02%
2021/10/19	3	23.00	1	23.05	23.00	2	33,057	0.01%
2021/10/18	4	23.10	13	23.09	23.05	-9	32,921	-0.03%
2021/10/15	2	22.95	4	23.00	23.00	-2	32,613	-0.01%
2021/10/14	1	22.95	13	22.90	22.95	-12	32,692	-0.04%
2021/10/13	2	22.75	3	22.83	22.85	-1	32,941	0.00%
2021/10/12	1	22.55	0	0.00	22.90	1	33,807	0.00%
2021/10/08	0.1	22.90	2	22.85	22.90	-2	33,738	-0.01%
2021/10/07	0	0.00	9.2	22.95	22.85	-9.2	33,870	-0.03%
2021/10/06	2	22.50	3	22.67	22.70	-1	33,628	0.00%
2021/10/05	10	22.25	1	22.35	22.45	9	33,576	0.03%
2021/10/04	12	22.34	58.4	22.35	22.40	-46.4	33,626	-0.14%
2021/10/01	38.1	22.53	23	22.42	22.50	15.1	33,881	0.04%
2021/09/30	0	0.00	1.2	22.86	22.90	-1.2	33,630	0.00%
2021/09/29	15	22.71	2.5	22.60	22.75	12.5	33,470	0.04%
2021/09/28	6	22.85	6.5	22.84	22.90	-0.5	33,327	0.00%
2021/09/27	2.7	22.79	4	22.80	22.75	-1.3	33,111	0.00%
2021/09/24	12.1	22.78	1	23.05	22.80	11.1	33,140	0.03%
2021/09/23	40	22.80	1	22.85	22.95	39	33,035	0.12%
2021/09/22	7	22.51	1	22.65	22.60	6	32,828	0.02%
2021/09/17	13	23.00	8	23.28	23.00	5	32,216	0.02%
2021/09/16	12	23.40	63	23.33	23.40	-51	31,654	-0.16%
2021/09/15	0	23.00	18	22.99	23.00	-18	30,744	-0.06%
2021/09/14	40	23.00	63.1	23.00	23.00	-23.1	30,609	-0.08%
2021/09/13	0.1	22.92	0	0.00	23.00	0.1	30,470	0.00%
2021/09/10	0.1	22.90	14	22.94	22.95	-13.9	30,734	-0.05%
2021/09/09	1	22.60	6	22.81	22.85	-5	31,186	-0.02%
2021/09/08	0	0.00	69	22.81	22.90	-69	31,342	-0.22%
2021/09/07	3	22.90	6	22.84	22.85	-3	31,339	-0.01%
2021/09/06	2	22.80	10.4	22.83	22.85	-8.3	31,468	-0.03%
2021/09/03	0	22.78	5	22.80	22.85	-5	31,466	-0.02%
2021/09/02	21	22.57	20	22.65	22.70	1	31,484	0.00%
2021/09/01	8.2	22.89	26	22.90	23.00	-17.8	31,489	-0.06%
2021/08/31	0.9	22.83	77	22.87	23.00	-76.1	31,304	-0.24%
2021/08/30	1	22.80	4	22.81	22.90	-3	30,826	-0.01%
2021/08/27	15.1	22.44	86	22.61	22.75	-71	30,851	-0.23%
2021/08/26	7.1	22.28	1	22.20	22.40	6.1	30,525	0.02%
2021/08/25	24.1	22.21	7	22.17	22.30	17.1	30,608	0.06%
2021/08/24	20.1	21.70	5	21.89	22.00	15.1	30,324	0.05%
2021/08/23	1	21.45	5	21.51	21.45	-4	30,290	-0.01%
2021/08/20	57.1	21.12	15	21.15	21.15	42	30,598	0.14%
2021/08/19	49	21.27	1	21.35	21.35	48	31,913	0.15%
2021/08/18	16.1	21.57	1	21.55	21.60	15.1	31,640	0.05%
2021/08/17	5.1	21.40	6.1	21.45	21.60	-1	32,363	0.00%
2021/08/16	40.3	21.40	1	21.40	21.40	39.3	32,290	0.12%
2021/08/13	14	22.83	10	22.90	22.80	4	32,099	0.01%
2021/08/12	5.5	22.91	5	23.00	22.90	0.5	31,613	0.00%
2021/08/11	4	22.96	20	22.98	23.00	-16	31,314	-0.05%
2021/08/10	14	23.00	23	23.03	23.00	-9	31,564	-0.03%
2021/08/09	7	22.93	0	0.00	23.10	7	32,212	0.02%
2021/08/06	11	23.05	6	23.12	23.10	5	32,486	0.02%
2021/08/05	19	23.08	7	23.13	23.10	12	33,171	0.04%
2021/08/04	3	23.03	1.1	23.05	23.00	1.9	35,359	0.01%
2021/08/03	40	23.00	9	23.02	23.05	31	36,865	0.08%
2021/08/02	1	22.95	33	22.97	23.10	-32	38,154	-0.08%
2021/07/30	6.1	22.80	11	22.87	22.85	-5	38,287	-0.01%
2021/07/29	1.2	22.81	0	0.00	22.80	1.2	38,669	0.00%
2021/07/28	6	22.60	0	0.00	22.75	6	39,014	0.02%
2021/07/27	8	22.83	33	22.90	22.85	-25	39,561	-0.06%
2021/07/26	5	22.90	0	0.00	22.90	5	40,148	0.01%
2021/07/23	7	22.91	0	0.00	23.00	7	40,400	0.02%
2021/07/22	9.1	22.83	0	0.00	22.85	9.1	40,669	0.02%
2021/07/21	17	22.62	11	22.65	22.70	6	41,004	0.01%
2021/07/20	14	22.67	5.5	22.73	22.65	8.5	41,527	0.02%
2021/07/19	10	22.95	1	22.95	23.00	9	41,459	0.02%
2021/07/16	6	22.85	60	22.98	23.05	-54	41,699	-0.13%
2021/07/15	5	22.68	3	22.75	22.75	2	41,161	0.00%
2021/07/14	2.2	22.67	0	0.00	22.70	2.2	41,478	0.01%
2021/07/13	20	22.75	30	22.74	22.70	-10	42,089	-0.02%
2021/07/12	27	22.79	8	22.90	22.65	19	41,905	0.05%
2021/07/09	30	22.63	0.5	22.70	22.70	29.5	41,888	0.07%
2021/07/08	5	22.85	22	22.87	22.85	-17	41,757	-0.04%
2021/07/07	1	22.45	6	22.66	22.65	-5	41,843	-0.01%
2021/07/06	0	0.00	1.2	22.59	22.60	-1.2	41,746	0.00%
2021/07/05	32	22.52	5	22.46	22.50	27	41,750	0.06%
2021/07/02	60	22.49	0	0.00	22.40	60	41,755	0.14%
2021/07/01	11.1	22.55	0	0.00	22.55	11.1	41,913	0.03%
2021/06/30	2.5	22.70	67	22.70	22.70	-64.5	41,894	-0.15%
2021/06/29	5.1	22.50	2	22.55	22.60	3.1	41,824	0.01%
2021/06/28	9	22.68	0	0.00	22.65	9	42,026	0.02%
2021/06/25	1.1	22.65	18	22.72	22.75	-17	42,487	-0.04%
2021/06/24	3.1	22.47	5.1	22.55	22.55	-2.1	42,451	0.00%
2021/06/23	3	22.35	10	22.45	22.55	-7	42,846	-0.02%
2021/06/22	13	22.31	22.1	22.37	22.30	-9.1	43,399	-0.02%
2021/06/21	2	22.08	3.9	22.13	22.25	-1.9	43,413	0.00%
2021/06/18	16	22.16	0	0.00	22.15	16	43,304	0.04%
2021/06/17	3.7	22.19	3	22.20	22.30	0.7	42,894	0.00%
2021/06/16	38.2	22.25	0	0.00	22.40	38.2	43,429	0.09%
2021/06/15	58	22.35	3	22.42	22.40	55	43,528	0.13%
2021/06/11	0	0.00	1.2	22.42	22.50	-1.2	44,044	0.00%
2021/06/10	6	22.36	0	0.00	22.50	6	44,798	0.01%
2021/06/09	18	22.40	3	22.37	22.45	15	45,733	0.03%
2021/06/08	8	22.54	18	22.56	22.55	-10	46,197	-0.02%
2021/06/07	6	22.50	2	22.38	22.55	4	47,083	0.01%
2021/06/04	13.1	22.53	1	22.55	22.75	12.1	47,616	0.03%
2021/06/03	5.3	22.82	7	22.86	22.90	-1.8	48,813	0.00%
2021/06/02	20	22.83	2.5	22.87	22.95	17.5	49,204	0.04%
2021/06/01	13	22.97	1	23.00	23.00	12	49,151	0.02%
2021/05/31	8	22.91	26	23.05	23.05	-18	49,478	-0.04%
2021/05/28	6	22.93	37.4	22.86	23.00	-31.4	49,540	-0.06%
2021/05/27	85.2	22.42	6	22.54	22.40	79.2	49,248	0.16%
2021/05/26	0	0.00	13	22.93	23.00	-13	49,174	-0.03%
2021/05/25	1	22.85	35	22.88	22.85	-34	49,644	-0.07%
2021/05/24	1	22.50	0	0.00	22.50	1	49,453	0.00%
2021/05/21	18	22.59	31	23.02	22.60	-13	49,918	-0.03%
2021/05/20	1	22.30	6.4	22.28	22.30	-5.4	49,372	-0.01%
2021/05/19	3.1	22.32	8	22.46	22.25	-4.9	49,423	-0.01%
2021/05/18	9	22.13	30	22.38	22.50	-21	50,016	-0.04%
2021/05/17	7.1	21.33	49	21.42	21.55	-41.9	50,600	-0.08%
2021/05/14	14.5	22.00	16	22.03	22.00	-1.5	49,939	0.00%
2021/05/13	49.1	22.09	97	21.89	22.05	-47.9	49,359	-0.10%
2021/05/12	35.3	22.84	109	22.48	22.35	-73.7	48,528	-0.15%	大賣/
2021/05/11	40.1	23.75	166.4	23.91	23.65	-126.3	46,106	-0.27%	大賣/鉅額交易
2021/05/10	171	23.85	51.4	23.72	23.95	119.6	44,550	0.27%	大買/鉅額交易
2021/05/07	72	23.05	3	23.07	23.10	69	43,845	0.16%
2021/05/06	3	22.78	51	22.76	23.00	-48	43,925	-0.11%
2021/05/05	11	22.38	30	22.44	22.50	-19	43,415	-0.04%
2021/05/04	7.7	22.27	17	22.32	22.35	-9.3	43,236	-0.02%
2021/05/03	3	22.57	62.7	22.57	22.75	-59.7	42,924	-0.14%
2021/04/29	19	22.85	3	22.95	22.80	16	42,522	0.04%
2021/04/28	11	23.18	19	23.19	23.25	-8	42,261	-0.02%
2021/04/27	5	23.10	93.5	23.09	23.15	-88.5	42,522	-0.21%
2021/04/26	52.2	23.05	56.7	23.08	23.10	-4.5	42,262	-0.01%
2021/04/23	66	22.80	13	22.76	22.80	53	41,851	0.13%
2021/04/22	19	22.83	32	22.89	22.90	-13	41,835	-0.03%
2021/04/21	2	22.78	10	22.81	22.90	-8	41,544	-0.02%
2021/04/20	6	22.83	18	22.88	22.90	-12	41,334	-0.03%
2021/04/19	25.1	22.75	134.9	22.70	22.80	-109.8	40,921	-0.27%	大賣/鉅額交易
2021/04/16	12.1	22.25	10	22.20	22.25	2.1	40,432	0.01%
2021/04/15	8.1	22.17	41	22.15	22.25	-32.9	41,015	-0.08%
2021/04/14	2.1	22.07	8	22.09	22.10	-6	41,089	-0.01%
2021/04/13	2.1	22.05	48	22.09	22.10	-46	41,035	-0.11%
2021/04/12	11.1	21.89	0	0.00	21.90	11.1	40,770	0.03%
2021/04/09	12.2	21.63	28	21.59	21.60	-15.8	40,814	-0.04%
2021/04/08	23.1	21.80	2	21.75	21.80	21.1	40,811	0.05%
2021/04/07	5.1	21.92	17	22.00	22.00	-12	41,304	-0.03%
2021/04/06	1.4	21.90	9	21.86	21.95	-7.7	41,296	-0.02%
2021/04/01	5.4	21.87	10	21.90	21.85	-4.6	41,300	-0.01%
2021/03/31	12.3	21.97	53	22.02	22.10	-40.8	41,073	-0.10%
2021/03/30	26.3	21.98	26	22.00	22.00	0.3	40,744	0.00%
2021/03/29	4.1	21.90	3.2	21.93	22.00	0.9	40,197	0.00%
2021/03/26	5	21.90	100	21.81	21.90	-95	39,885	-0.24%
2021/03/25	10.1	21.75	32	21.75	21.80	-21.9	39,408	-0.06%
2021/03/24	5.1	21.50	11	21.50	21.50	-6	38,917	-0.02%
2021/03/23	7.5	21.46	10	21.45	21.40	-2.5	38,863	-0.01%
2021/03/22	1	21.15	13.9	21.24	21.35	-12.9	38,694	-0.03%
2021/03/19	5	21.28	7	21.34	21.30	-2	38,735	-0.01%
2021/03/18	1.1	21.55	3	21.63	21.55	-2	38,061	-0.01%
2021/03/17	10.1	21.66	5	21.65	21.60	5.1	38,085	0.01%
2021/03/16	0.1	21.70	13	21.70	21.80	-13	37,645	-0.03%
2021/03/15	13.1	21.60	42	21.64	21.75	-29	37,129	-0.08%
2021/03/12	6.1	21.28	21.2	21.24	21.35	-15.2	36,563	-0.04%
2021/03/11	15.6	21.39	38.1	21.44	21.10	-22.5	36,121	-0.06%
2021/03/10	5.1	21.16	12	21.20	21.20	-7	35,463	-0.02%
2021/03/09	30.5	20.97	78	21.02	21.10	-47.5	34,914	-0.14%
2021/03/08	5.1	20.55	51	20.65	20.60	-46	33,545	-0.14%
2021/03/05	1.1	20.30	53	20.40	20.30	-52	33,395	-0.16%
2021/03/04	24.1	20.18	0	0.00	20.35	24.1	34,399	0.07%
2021/03/03	1.1	20.40	2	20.40	20.40	-1	34,249	0.00%
2021/03/02	4.1	20.29	16	20.35	20.20	-11.9	33,925	-0.04%
2021/02/26	48	20.35	4	20.40	20.00	44	33,617	0.13%
2021/02/25	1	20.75	45.3	20.80	20.90	-44.2	32,253	-0.14%
2021/02/24	11	20.76	31	20.80	20.75	-20	31,830	-0.06%
2021/02/23	6.4	20.57	77.6	20.59	20.70	-71.2	31,373	-0.23%
2021/02/22	2	20.25	30	20.35	20.40	-28	30,959	-0.09%
2021/02/19	1	20.05	42.3	20.08	20.20	-41.3	31,135	-0.13%
2021/02/18	7	20.09	75	20.01	20.00	-68	31,137	-0.22%
2021/02/17	0	0.00	76	19.82	19.90	-76	30,944	-0.25%
2021/02/05	7	19.21	6	19.41	19.40	1	30,141	0.00%
2021/02/04	5	19.20	5	19.20	19.20	0	30,549	0.00%
2021/02/03	0	0.00	32	19.25	19.25	-32	32,051	-0.10%
2021/02/02	0	19.25	5	19.30	19.25	-5	33,079	-0.02%
2021/02/01	0	0.00	2	19.20	19.15	-2	33,410	-0.01%
2021/01/29	25	19.03	2	19.13	19.00	23	33,638	0.07%
2021/01/28	42	19.21	8	19.26	19.20	34	32,977	0.10%
2021/01/27	0	0.00	20.8	19.45	19.40	-20.8	32,563	-0.06%
2021/01/26	6	19.36	0	0.00	19.30	6	32,430	0.02%
2021/01/25	0	0.00	0	19.55	19.60	0	32,270	0.00%
2021/01/22	11	19.23	0	0.00	19.20	11	32,136	0.03%
2021/01/21	5	19.45	0	0.00	19.25	5	32,122	0.02%
2021/01/20	16	19.39	17	19.36	19.20	-1	32,124	0.00%
2021/01/19	8	19.65	0.4	19.65	19.65	7.6	31,687	0.02%
2021/01/18	3	19.55	2	19.60	19.70	1	31,544	0.00%
2021/01/15	5	19.80	20	19.83	19.70	-15	31,287	-0.05%
2021/01/14	0	0.00	56	19.90	19.85	-56	31,330	-0.18%
2021/01/13	4.5	19.84	34	19.80	19.85	-29.5	31,188	-0.09%
2021/01/12	50	19.70	12	19.72	19.70	38	31,252	0.12%
2021/01/11	12	19.89	0	0.00	19.95	12	31,210	0.04%
2021/01/08	12	19.94	19	19.93	20.00	-7	31,051	-0.02%
2021/01/07	0	19.70	18	19.79	19.80	-18	30,622	-0.06%
2021/01/06	6	19.56	35	19.59	19.55	-29	30,449	-0.10%
2021/01/05	1	19.60	6	19.61	19.60	-5	30,558	-0.02%
2021/01/04	19	19.59	43	19.61	19.55	-24	30,587	-0.08%
2020/12/31	4	19.70	14	19.70	19.70	-10	30,360	-0.03%
2020/12/30	17.3	19.69	65	19.58	19.75	-47.7	30,292	-0.16%
2020/12/29	23	19.25	5	19.25	19.25	18	29,755	0.06%
2020/12/28	20	19.24	8	19.25	19.20	12	29,784	0.04%
2020/12/25	7	19.25	0	0.00	19.30	7	29,938	0.02%
2020/12/24	17	19.26	2	19.25	19.25	15	30,275	0.05%
2020/12/23	36	19.20	0.8	19.30	19.20	35.2	30,566	0.12%
2020/12/22	0	0.00	1	19.40	19.30	-1	31,699	0.00%
2020/12/21	55	19.30	4	19.36	19.40	51	32,751	0.16%
2020/12/18	51	19.30	1.1	19.30	19.30	49.9	33,394	0.15%
2020/12/16	19	19.45	13	19.50	19.55	6	33,934	0.02%
2020/12/15	5	19.25	3	19.27	19.30	2	34,296	0.01%
2020/12/14	5	19.40	0	0.00	19.40	5	34,281	0.01%
2020/12/11	7	19.50	28	19.50	19.55	-21	34,187	-0.06%
2020/12/10	7	19.29	7	19.23	19.30	0	33,886	0.00%
2020/12/09	12	19.24	7	19.24	19.20	5	33,802	0.01%
2020/12/08	30	19.18	2	19.30	19.35	28	33,789	0.08%
2020/12/07	0	0.00	25.7	19.54	19.55	-25.7	33,476	-0.08%
2020/12/04	9	19.50	20	19.49	19.60	-11	33,511	-0.03%
2020/12/03	0	0.00	3	19.40	19.50	-3	33,453	-0.01%
2020/12/02	1	19.30	1	19.50	19.50	0	33,587	0.00%
2020/12/01	7	19.33	1	19.35	19.40	6	33,717	0.02%
2020/11/30	17	19.57	13	19.51	19.15	4	33,781	0.01%
2020/11/27	1	19.60	10	19.70	19.75	-9	33,163	-0.03%
2020/11/26	6	19.65	0	0.00	19.70	6	33,399	0.02%
2020/11/25	21	19.65	29	19.70	19.70	-8	33,775	-0.02%
2020/11/24	5	19.55	24	19.53	19.55	-19	33,792	-0.06%
2020/11/23	1	19.60	8	19.63	19.65	-7	33,947	-0.02%
2020/11/20	3.5	19.52	31	19.51	19.55	-27.5	33,918	-0.08%
2020/11/19	10	19.84	30	19.83	19.60	-20	33,983	-0.06%
2020/11/18	13	20.00	15	19.95	20.00	-2	33,763	-0.01%
2020/11/17	1	19.80	6	19.84	19.90	-5	33,440	-0.01%
2020/11/16	6	19.70	15	19.81	19.85	-9	33,694	-0.03%
2020/11/13	6	19.53	22	19.59	19.60	-16	33,186	-0.05%
2020/11/12	0	0.00	108.2	19.61	19.60	-108.2	33,088	-0.33%	大賣/鉅額交易
2020/11/11	27	19.63	195	19.61	19.80	-168	32,671	-0.51%	大賣/鉅額交易
2020/11/10	5	19.10	251	18.96	19.10	-246	31,294	-0.79%	大賣/鉅額交易
2020/11/09	4	18.83	58	18.85	18.65	-54	30,155	-0.18%
2020/11/06	12	18.32	2	18.48	18.65	10	29,811	0.03%
2020/11/05	1	18.25	0	0.00	18.30	1	29,735	0.00%
2020/11/04	0	0.00	34	18.26	18.20	-34	29,954	-0.11%
2020/11/03	3	18.25	0	0.00	18.25	3	30,115	0.01%
2020/11/02	4.2	18.10	11	18.10	18.15	-6.8	30,207	-0.02%
2020/10/30	9	17.97	0	0.00	18.05	9	30,224	0.03%
2020/10/29	9	17.98	1.1	18.05	17.95	7.9	29,932	0.03%
2020/10/28	3.2	18.09	0	0.00	18.15	3.2	29,950	0.01%
2020/10/27	5.8	18.26	2	18.30	18.15	3.8	30,132	0.01%
2020/10/26	4	18.25	22	18.30	18.35	-18	30,153	-0.06%
2020/10/23	2	18.18	2	18.20	18.25	0	30,252	0.00%
2020/10/22	10	18.10	50	18.25	18.25	-40	30,656	-0.13%
2020/10/21	6	18.04	0	0.00	18.00	6	30,911	0.02%
2020/10/20	31.6	18.00	2	18.05	18.00	29.6	31,106	0.10%
2020/10/19	33	18.00	7	18.05	18.00	26	31,061	0.08%
2020/10/16	41	17.95	4	18.06	17.90	37	31,649	0.12%
2020/10/15	6.3	17.99	3	18.03	17.95	3.3	31,935	0.01%
2020/10/14	3	18.00	1	18.15	18.10	2	31,724	0.01%
2020/10/13	41	18.04	1	18.05	18.05	40	31,850	0.13%
2020/10/12	44	18.10	3	18.15	18.15	41	32,076	0.13%
2020/10/08	2	18.28	33	18.27	18.35	-31	32,502	-0.10%
2020/10/07	14	18.29	0	0.00	18.25	14	33,018	0.04%
2020/10/05	39	18.19	0	0.00	18.15	39	35,125	0.11%
2020/09/30	29	18.29	1	18.35	18.40	28	35,708	0.08%
2020/09/29	12.3	18.21	15	18.27	18.30	-2.8	35,989	-0.01%
2020/09/28	34	17.91	0	0.00	18.05	34	36,307	0.09%
2020/09/25	110	17.61	0	0.00	17.60	110	36,580	0.30%	大買/鉅額交易
2020/09/24	152	17.77	1	17.70	17.60	151	35,900	0.42%	大買/鉅額交易
2020/09/23	84	18.02	0	0.00	18.00	84	35,340	0.24%
2020/09/22	40.2	18.28	0	0.00	18.20	40.2	34,880	0.12%
2020/09/21	20	18.56	6.6	18.55	18.50	13.4	34,369	0.04%
2020/09/18	83	18.67	22	18.70	18.60	61	34,323	0.18%
2020/09/17	18	18.73	2.1	18.73	18.70	15.9	34,037	0.05%
2020/09/16	2	18.85	0	0.00	18.85	2	33,942	0.01%
2020/09/15	4	18.78	0	0.00	18.90	4	33,992	0.01%
2020/09/14	12	18.75	0	0.00	18.80	12	34,829	0.03%
2020/09/11	17	18.78	1	18.75	18.85	16	34,980	0.05%
2020/09/10	28	18.80	2	18.88	18.90	26	35,114	0.07%
2020/09/09	38	18.79	13	18.80	18.80	25	35,318	0.07%
2020/09/08	10	18.83	0.1	18.95	18.90	9.9	35,508	0.03%
2020/09/07	21	18.82	0	0.00	18.85	21	35,874	0.06%
2020/09/04	5	18.74	11	18.71	18.80	-6	36,107	-0.02%
2020/09/03	38.2	18.86	22	18.71	18.85	16.2	35,911	0.05%
2020/09/02	166	18.76	0	0.00	18.70	166	35,754	0.46%	大買/鉅額交易
2020/09/01	20	18.88	12	18.89	18.90	8	35,252	0.02%
2020/08/31	23.2	19.01	0	0.00	18.95	23.2	34,963	0.07%
2020/08/28	0	0.00	0.5	19.10	19.00	-0.5	34,821	0.00%
2020/08/27	59	19.00	11	19.00	19.00	48	35,174	0.14%
2020/08/26	6	19.09	1	19.15	19.20	5	35,208	0.01%
2020/08/25	2	19.10	0	0.00	19.10	2	35,375	0.01%
2020/08/24	3	19.05	0	0.00	19.05	3	37,240	0.01%
2020/08/21	14	19.09	2	19.10	19.20	12	37,597	0.03%
2020/08/20	28	19.06	1	19.40	19.00	27	37,561	0.07%
2020/08/19	10.1	19.40	1	19.50	19.40	9.1	36,998	0.02%
2020/08/18	14	19.40	0	0.00	19.40	14	36,721	0.04%
2020/08/17	1	19.45	15	19.49	19.50	-14	36,793	-0.04%
2020/08/14	46	19.35	3	19.45	19.35	43	36,930	0.12%
2020/08/13	1	19.45	5	19.50	19.50	-4	37,035	-0.01%
2020/08/12	27	19.41	5	19.45	19.40	22	37,303	0.06%
2020/08/11	13.2	19.44	9	19.49	19.40	4.2	37,427	0.01%
2020/08/10	6	19.36	0.1	19.50	19.40	5.9	37,497	0.02%
2020/08/07	11	19.38	1	19.45	19.35	10	37,567	0.03%
2020/08/06	11	19.38	0	0.00	19.40	11	37,582	0.03%
2020/08/05	4	19.35	1	19.40	19.30	3	38,122	0.01%
2020/08/04	2	19.38	0	0.00	19.35	2	38,283	0.01%
2020/08/03	29	19.37	1	19.35	19.30	28	38,321	0.07%
2020/07/31	81	19.49	0	0.00	19.40	81	38,313	0.21%
2020/07/30	7	19.49	1	19.55	19.65	6	38,215	0.02%
2020/07/29	12	19.52	0.8	19.55	19.50	11.2	38,150	0.03%
2020/07/28	8	19.30	18	19.27	19.35	-10	38,620	-0.03%
2020/07/27	48	19.45	2.7	19.52	19.35	45.3	39,135	0.12%
2020/07/24	39	19.59	200	19.55	19.50	-161	39,242	-0.41%	大賣/鉅額交易
2020/07/23	19	19.68	3	19.72	19.75	16	39,366	0.04%
2020/07/22	40	19.79	0	0.00	19.80	40	39,850	0.10%
2020/07/21	27.2	19.84	1	19.90	19.80	26.2	39,576	0.07%
2020/07/20	12	19.90	6	19.85	19.85	6	39,607	0.02%
2020/07/17	6	19.80	0	0.00	19.90	6	40,237	0.01%
2020/07/16	33	19.83	0	0.00	19.85	33	40,922	0.08%
2020/07/15	42	19.89	12	19.91	19.90	30	40,646	0.07%
2020/07/14	50	19.98	1	20.05	19.95	49	40,486	0.12%
2020/07/13	17	20.07	5	20.04	20.10	12	40,670	0.03%
2020/07/10	10	20.86	72	20.89	20.90	-62	40,629	-0.15%
2020/07/09	7	21.10	21	21.18	21.15	-14	40,292	-0.03%
2020/07/08	1	21.10	15	21.15	21.15	-14	40,156	-0.03%
2020/07/07	225	21.14	4	21.05	21.20	221	40,241	0.55%	大買/鉅額交易
2020/07/06	3	20.93	8.3	21.00	21.05	-5.3	40,072	-0.01%
2020/07/03	1	20.70	10	20.73	20.80	-9	39,932	-0.02%
2020/07/02	16	20.57	0.3	20.50	20.50	15.7	39,906	0.04%
2020/07/01	0.4	20.55	4	20.55	20.50	-3.6	40,075	-0.01%
2020/06/30	2	20.40	6	20.40	20.35	-4	40,199	-0.01%
2020/06/29	6	20.15	11	20.20	20.25	-5	40,755	-0.01%
2020/06/24	23	20.28	1	20.45	20.25	22	41,200	0.05%
2020/06/23	5	20.20	3	20.33	20.40	2	41,993	0.00%
2020/06/22	2	20.20	1	20.20	20.30	1	42,669	0.00%
2020/06/19	31	20.27	1	20.25	20.10	30	43,720	0.07%
2020/06/18	13	20.33	0	0.00	20.30	13	43,953	0.03%
2020/06/17	13	20.38	1	20.50	20.55	12	45,257	0.03%
2020/06/16	0	0.00	22	20.35	20.35	-22	46,903	-0.05%
2020/06/15	30.3	20.13	1	20.15	20.10	29.3	48,350	0.06%
2020/06/12	34.2	20.15	4	20.20	20.20	30.2	49,216	0.06%
2020/06/11	18	20.71	205.2	20.89	20.65	-187.2	50,336	-0.37%	大賣/鉅額交易
2020/06/10	4	21.05	1	21.10	21.10	3	51,195	0.01%
2020/06/09	1	21.00	27	21.00	21.05	-26	53,643	-0.05%
2020/06/08	0	0.00	9	20.95	21.00	-9	54,674	-0.02%
2020/06/05	6	20.80	52	20.80	20.80	-46	55,643	-0.08%
2020/06/04	7	20.80	17	20.80	20.65	-10	56,543	-0.02%
2020/06/03	219	20.63	16.1	20.71	20.75	202.9	57,457	0.35%	大買/鉅額交易
2020/06/02	0.3	20.25	31	20.19	20.30	-30.7	57,439	-0.05%
2020/06/01	7	20.04	14	20.12	20.05	-7	57,450	-0.01%
2020/05/29	11	19.66	1	19.95	19.95	10	57,494	0.02%
2020/05/28	13	19.86	107	19.94	19.85	-94	55,907	-0.17%	大賣/
2020/05/27	1	20.10	12	20.04	20.10	-11	56,210	-0.02%
2020/05/26	1	19.85	35	19.94	19.95	-34	56,541	-0.06%
2020/05/25	23	19.58	35.5	19.66	19.75	-12.5	56,691	-0.02%
2020/05/22	33	19.58	5	19.60	19.55	28	56,938	0.05%
2020/05/21	3	19.73	1	19.90	19.80	2	56,923	0.00%
2020/05/20	9	19.83	24	19.81	19.85	-15	56,828	-0.03%
2020/05/19	0	0.00	9	19.82	19.85	-9	57,037	-0.02%
2020/05/18	28	19.53	0	0.00	19.50	28	57,028	0.05%
2020/05/15	1	19.55	103	19.63	19.60	-102	57,006	-0.18%	大賣/鉅額交易
2020/05/14	39	19.55	0	0.00	19.55	39	57,148	0.07%
2020/05/13	6.2	19.60	13	19.62	19.80	-6.8	56,821	-0.01%
2020/05/12	38	19.63	1	19.60	19.65	37	56,806	0.07%
2020/05/11	55	20.10	51	20.07	20.00	4	56,510	0.01%
2020/05/08	7	19.90	11	19.86	19.80	-4	56,336	-0.01%
2020/05/07	2.3	19.71	10	19.67	19.70	-7.7	56,494	-0.01%
2020/05/06	11	19.50	11	19.51	19.55	0	56,584	0.00%
2020/05/05	1	19.65	14	19.66	19.65	-13	56,507	-0.02%
2020/05/04	21	19.45	6	19.48	19.50	15	56,571	0.03%
2020/04/30	12	20.23	87	20.08	20.00	-75	56,460	-0.13%
2020/04/29	19	19.73	116	19.77	19.70	-97	56,001	-0.17%	大賣/
2020/04/28	20	19.25	23	19.37	19.50	-3	56,031	-0.01%
2020/04/27	3	18.95	5.6	19.05	19.05	-2.6	57,103	0.00%
2020/04/24	2	18.58	2.2	18.68	18.60	-0.2	56,791	0.00%
2020/04/23	32	18.60	5	18.55	18.55	27	56,445	0.05%
2020/04/22	58	18.39	2	18.40	18.50	56	56,084	0.10%
2020/04/21	75	18.79	12	18.77	18.70	63	55,653	0.11%
2020/04/20	26	19.43	11	19.46	19.30	15	54,957	0.03%
2020/04/17	29	19.78	31	19.79	19.60	-2	54,808	0.00%
2020/04/16	35	19.54	0	0.00	19.50	35	54,484	0.06%
2020/04/15	50	19.97	50.8	19.85	19.90	-0.8	53,928	0.00%
2020/04/14	37.2	19.53	120.7	19.53	19.65	-83.5	53,168	-0.16%	大賣/
2020/04/13	32	18.90	45	18.89	18.80	-13	52,397	-0.02%
2020/04/10	14	18.69	191	18.64	18.65	-177	51,908	-0.34%	大賣/鉅額交易
2020/04/09	171	18.06	31	18.10	18.05	140	51,292	0.27%	大買/鉅額交易
2020/04/08	14	18.04	3	18.02	17.95	11	50,814	0.02%
2020/04/07	27	17.92	0	0.00	17.90	27	50,406	0.05%
2020/04/06	2	17.80	20	17.60	17.85	-18	50,107	-0.04%
2020/04/01	4	17.75	0	0.00	17.75	4	49,449	0.01%
2020/03/31	12	18.02	0	0.00	17.90	12	49,090	0.02%
2020/03/30	7	17.96	2	17.60	17.90	5	48,326	0.01%
2020/03/27	134	17.80	53	17.85	17.90	81	47,734	0.17%	大買/
2020/03/26	48	17.36	15	17.26	17.30	33	46,872	0.07%
2020/03/25	44	17.56	88	17.44	17.50	-44	46,742	-0.09%
2020/03/24	25	16.86	0	16.70	16.60	25	45,846	0.05%
2020/03/23	46.2	16.26	2	16.15	16.15	44.2	45,074	0.10%
2020/03/20	74	17.09	1.2	17.21	17.10	72.8	43,907	0.17%
2020/03/19	110.3	16.64	64	16.56	16.30	46.3	42,276	0.11%	大買/
2020/03/18	122	18.12	3	18.17	17.95	119	41,243	0.29%	大買/鉅額交易
2020/03/17	119.1	18.46	10.8	18.44	18.35	108.3	40,340	0.27%	大買/鉅額交易
2020/03/16	53	19.18	26	19.25	19.05	27	38,936	0.07%
2020/03/13	296.2	18.96	37	19.32	19.65	259.2	37,786	0.69%	大買/鉅額交易
2020/03/12	18	20.59	7	20.79	20.50	11	35,232	0.03%
2020/03/11	32	21.42	0	0.00	21.35	32	34,135	0.09%
2020/03/10	13	21.53	28	21.54	21.55	-15	33,181	-0.05%
2020/03/09	62.9	21.92	1	21.95	21.80	61.9	32,323	0.19%
2020/03/06	9	22.39	1	22.65	22.40	8	31,317	0.03%
2020/03/05	0	0.00	17	22.73	22.85	-17	31,030	-0.05%
2020/03/04	0	0.00	5.2	22.50	22.55	-5.2	30,859	-0.02%
2020/03/03	1	22.35	1	22.50	22.55	0	30,623	0.00%
2020/03/02	11.2	22.30	15	22.31	22.25	-3.8	30,120	-0.01%
2020/02/27	4	22.64	3	22.68	22.70	1	30,315	0.00%
2020/02/26	7	22.62	3.4	22.67	22.80	3.6	29,971	0.01%
2020/02/25	4	22.70	9	22.77	22.80	-5	29,697	-0.02%
2020/02/24	9	22.92	15	22.90	22.85	-6	29,878	-0.02%
2020/02/21	6	23.19	1	23.35	23.20	5	29,917	0.02%
2020/02/20	5	23.45	8	23.41	23.45	-3	29,837	-0.01%
2020/02/19	5	23.25	7.3	23.23	23.30	-2.3	29,646	-0.01%
2020/02/18	7	22.98	32	23.05	23.10	-25	29,619	-0.08%
2020/02/17	4	22.85	13	22.90	22.95	-9	29,671	-0.03%
2020/02/14	1	22.80	0	0.00	22.80	1	30,157	0.00%
2020/02/13	7	22.71	7	22.76	22.80	0	30,859	0.00%
2020/02/12	0	0.00	10	22.68	22.65	-10	31,125	-0.03%
2020/02/11	2	22.50	0	0.00	22.55	2	31,005	0.01%
2020/02/10	1.8	22.47	3	22.43	22.50	-1.2	31,077	0.00%
2020/02/07	0	0.00	22	22.45	22.50	-22	31,568	-0.07%
2020/02/06	2	22.40	8.1	22.40	22.50	-6.1	31,453	-0.02%
2020/02/05	3	22.40	4	22.19	22.40	-1	31,694	0.00%
2020/02/04	6	22.17	1	22.20	22.30	5	31,443	0.02%
2020/02/03	1.6	21.78	8	21.78	21.95	-6.4	31,371	-0.02%
2020/01/31	8	22.03	4	21.99	22.05	4	31,208	0.01%
2020/01/30	34	22.20	81	22.21	22.00	-47	30,750	-0.15%
2020/01/20	2	22.65	35	22.84	22.90	-33	29,385	-0.11%
2020/01/17	1	22.50	2.5	22.52	22.60	-1.5	29,165	-0.01%
2020/01/16	4	22.50	2	22.55	22.60	2	29,356	0.01%
2020/01/15	3	22.57	3.5	22.71	22.70	-0.5	29,348	0.00%
2020/01/14	1	22.50	22	22.53	22.60	-21	29,269	-0.07%
2020/01/13	15	22.32	2	22.43	22.50	13	28,942	0.04%
2020/01/10	7	22.21	1	22.30	22.25	6	29,085	0.02%
2020/01/09	10	22.20	5	22.25	22.30	5	29,229	0.02%
2020/01/08	12	22.18	4	22.21	22.25	8	29,318	0.03%
2020/01/07	1	22.25	2	22.25	22.35	-1	29,051	0.00%
2020/01/06	4	22.23	42.6	22.30	22.25	-38.6	29,172	-0.13%
2020/01/03	0	0.00	3	22.40	22.45	-3	28,991	-0.01%
2020/01/02	0	0.00	40.7	22.30	22.35	-40.7	29,062	-0.14%
2019/12/31	4	22.33	1	22.40	22.40	3	29,038	0.01%
2019/12/27	1	22.45	9	22.50	22.50	-8	28,856	-0.03%
2019/12/26	0	0.00	5	22.40	22.45	-5	28,840	-0.02%
2019/12/23	0	0.00	3	22.45	22.50	-3	29,234	-0.01%
2019/12/20	0	0.00	9	22.48	22.40	-9	29,485	-0.03%
2019/12/19	1	22.40	0	0.00	22.40	1	29,215	0.00%
2019/12/18	3	22.28	6	22.35	22.50	-3	29,240	-0.01%
2019/12/17	0	0.00	1	22.35	22.40	-1	29,345	0.00%
2019/12/16	9	22.33	5	22.45	22.30	4	29,100	0.01%
2019/12/13	0	0.00	32	22.40	22.50	-32	29,132	-0.11%
2019/12/12	0	0.00	30	22.20	22.15	-30	28,495	-0.11%
2019/12/11	6	22.08	4	22.09	22.10	2	28,282	0.01%
2019/12/10	0	0.00	2	21.93	21.95	-2	28,209	-0.01%
2019/12/09	7	21.75	0	0.00	21.85	7	28,218	0.02%
2019/12/06	1	21.70	2	21.78	21.90	-1	28,482	0.00%
2019/12/05	22	21.79	3	21.92	21.70	19	28,490	0.07%
2019/12/04	6.6	21.67	19.1	21.70	21.85	-12.5	28,342	-0.04%
2019/12/03	7	21.75	1	21.75	21.75	6	28,292	0.02%
2019/12/02	2	21.75	0	0.00	21.85	2	28,151	0.01%
2019/11/29	5	21.92	0	0.00	21.85	5	28,072	0.02%
2019/11/28	8	22.08	0	0.00	21.95	8	27,767	0.03%
2019/11/26	2	22.23	25	22.22	22.10	-23	27,682	-0.08%
2019/11/22	0	0.00	5	21.95	22.00	-5	26,937	-0.02%
2019/11/21	1	22.00	1	21.95	22.00	0	26,777	0.00%
2019/11/20	13	22.10	11	22.21	22.15	2	26,305	0.01%
2019/11/19	11	22.10	1	22.15	22.25	10	26,043	0.04%
2019/11/18	0	0.00	6	22.17	22.25	-6	26,049	-0.02%
2019/11/15	4	22.15	5	22.27	22.15	-1	25,962	0.00%
2019/11/14	0	0.00	7	22.20	22.15	-7	25,865	-0.03%
2019/11/13	0.2	22.15	58	22.18	22.25	-57.8	25,955	-0.22%
2019/11/12	10	21.80	7	21.84	21.90	3	25,256	0.01%
2019/11/11	15	21.59	1	21.65	21.60	14	24,622	0.06%
2019/11/08	0	0.00	38.7	21.79	21.85	-38.7	24,477	-0.16%
2019/11/07	2	21.65	18	21.73	21.70	-16	24,669	-0.06%
2019/11/06	16	21.63	36	21.73	21.75	-20	24,715	-0.08%
2019/11/05	0	0.00	38	21.45	21.50	-38	24,262	-0.16%
2019/11/04	7	21.40	9.2	21.36	21.45	-2.2	24,725	-0.01%
2019/11/01	0	0.00	22	21.20	21.25	-22	24,489	-0.09%
2019/10/31	0	0.00	6	21.17	21.20	-6	24,908	-0.02%
2019/10/30	5	21.00	0	0.00	21.10	5	24,686	0.02%
2019/10/29	5	21.20	23	21.11	21.15	-18	25,036	-0.07%
2019/10/28	1	21.00	4	21.00	21.10	-3	24,769	-0.01%
2019/10/25	22	20.97	5	21.05	21.05	17	24,723	0.07%
2019/10/23	2.1	20.98	6.9	20.96	21.00	-4.7	24,501	-0.02%
2019/10/22	6	20.91	10	21.10	21.10	-4	24,460	-0.02%
2019/10/21	0	0.00	4.6	21.02	21.00	-4.6	24,214	-0.02%
2019/10/18	6	21.00	1	21.00	20.90	5	24,260	0.02%
2019/10/17	0	0.00	5	21.12	21.15	-5	24,150	-0.02%
2019/10/16	1.1	20.90	3	21.00	20.95	-1.9	23,826	-0.01%
2019/10/15	0.4	20.90	11	20.85	20.90	-10.6	23,758	-0.04%
2019/10/14	0	0.00	3.3	20.87	20.90	-3.3	24,159	-0.01%
2019/10/09	5	20.67	3	20.63	20.60	2	24,663	0.01%
2019/10/08	40	20.80	12	20.81	20.75	28	25,546	0.11%
2019/10/07	2	20.63	5	20.65	20.55	-3	25,902	-0.01%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	3	20.55	4.6	20.57	20.55	-1.6	26,541	-0.01%
2019/10/02	12	20.78	1	20.80	20.80	11	26,747	0.04%
2019/10/01	0	0.00	1	20.80	20.85	-1	27,048	0.00%
2019/09/27	12	20.60	0	0.00	20.60	12	27,031	0.04%
2019/09/26	11	20.65	2	20.68	20.70	9	27,241	0.03%
2019/09/25	3	20.55	0	0.00	20.65	3	27,559	0.01%
2019/09/24	10	20.78	0	0.00	20.75	10	27,399	0.04%
2019/09/23	20	20.96	11	21.05	20.90	9	27,318	0.03%
2019/09/20	10	21.25	22	21.29	21.30	-12	27,456	-0.04%
2019/09/19	6	21.30	5	21.20	21.25	1	27,069	0.00%
2019/09/18	1	21.05	38	21.17	21.30	-37	27,226	-0.14%
2019/09/17	0.2	21.00	0	0.00	21.00	0.2	27,189	0.00%
2019/09/16	0.5	21.05	2	21.03	21.05	-1.5	27,856	-0.01%
2019/09/12	3	21.00	30.2	21.00	21.00	-27.2	28,088	-0.10%
2019/09/11	1	20.80	20	20.89	21.00	-19	28,410	-0.07%
2019/09/10	1	20.90	56	20.88	20.95	-55	28,358	-0.19%
2019/09/09	0	0.00	7	20.61	20.65	-7	28,256	-0.02%
2019/09/06	0	0.00	3	20.55	20.55	-3	28,532	-0.01%
2019/09/05	1	20.40	6.2	20.48	20.45	-5.2	28,606	-0.02%
2019/09/04	10	20.35	7	20.34	20.35	3	28,798	0.01%
2019/09/03	1	20.20	5.4	20.35	20.20	-4.4	28,999	-0.02%
2019/09/02	1	20.25	3	20.30	20.30	-2	29,402	-0.01%
2019/08/30	0	0.00	5	20.31	20.35	-5	29,782	-0.02%
2019/08/29	2	20.15	0	0.00	20.10	2	29,901	0.01%
2019/08/28	1	20.20	0	0.00	20.15	1	30,230	0.00%
2019/08/27	4	20.10	4	20.25	20.05	0	30,411	0.00%
2019/08/26	8	20.19	2	20.20	20.15	6	30,322	0.02%
2019/08/23	0	0.00	1	20.50	20.50	-1	30,561	0.00%
2019/08/22	15	20.36	1	20.35	20.25	14	30,712	0.05%
2019/08/21	13	20.42	2	20.53	20.30	11	31,456	0.03%
2019/08/19	28	20.50	1	20.50	20.45	27	31,432	0.09%
2019/08/16	2	20.40	0	0.00	20.50	2	31,486	0.01%
2019/08/15	0	0.00	1	20.10	20.05	-1	31,295	0.00%
2019/08/14	3	20.25	6	20.21	20.20	-3	31,569	-0.01%
2019/08/13	24.4	20.06	0	0.00	20.00	24.4	31,757	0.08%
2019/08/12	2	20.20	2	20.33	20.20	0	31,637	0.00%
2019/08/08	28.1	20.15	0	0.00	20.15	28.1	31,471	0.09%
2019/08/07	4	20.04	0.1	20.10	20.05	3.9	31,689	0.01%
2019/08/06	26.3	19.89	0	0.00	19.95	26.3	32,019	0.08%
2019/08/05	11	20.00	0	0.00	20.10	11	31,858	0.03%
2019/08/02	44.3	20.09	0	0.00	20.05	44.3	32,159	0.14%
2019/08/01	9	20.21	0	0.00	20.30	9	32,456	0.03%
2019/07/31	48.2	20.46	4	20.41	20.30	44.2	32,839	0.13%
2019/07/30	1	20.50	2	20.53	20.50	-1	32,580	0.00%
2019/07/29	2.4	20.51	3.3	20.55	20.50	-0.9	33,121	0.00%
2019/07/26	3	20.53	0	0.00	20.55	3	33,997	0.01%
2019/07/25	5.1	20.51	2.4	20.56	20.65	2.8	34,955	0.01%
2019/07/24	1.1	20.50	26.3	20.50	20.45	-25.2	35,354	-0.07%
2019/07/23	13	20.53	1	20.50	20.50	12	35,852	0.03%
2019/07/22	7	20.51	46	20.55	20.55	-39	35,969	-0.11%
2019/07/19	16	20.52	3	20.60	20.50	13	35,993	0.04%
2019/07/18	1	20.50	4	20.55	20.60	-3	36,021	-0.01%
2019/07/17	11	20.50	5	20.53	20.60	6	36,136	0.02%
2019/07/16	15	20.49	6	20.53	20.55	9	36,056	0.02%
2019/07/15	16	20.67	3	20.75	20.65	13	35,686	0.04%
2019/07/12	60	21.71	22.1	21.66	21.60	37.9	35,402	0.11%
2019/07/11	4	21.70	6.4	21.79	21.75	-2.4	34,856	-0.01%
2019/07/10	2	21.75	0	0.00	21.75	2	34,509	0.01%
2019/07/09	0	0.00	33	21.79	21.70	-33	34,489	-0.10%
2019/07/08	3	21.75	37	21.71	21.70	-34	34,092	-0.10%
2019/07/05	0	0.00	18	21.61	21.70	-18	33,912	-0.05%
2019/07/04	2	21.60	0	0.00	21.55	2	33,827	0.01%
2019/07/03	11	21.50	7	21.46	21.50	4	33,814	0.01%
2019/07/02	0	0.00	2	21.53	21.50	-2	33,679	-0.01%
2019/07/01	0	0.00	30	21.50	21.45	-30	33,343	-0.09%
2019/06/28	0	0.00	8	21.45	21.35	-8	33,160	-0.02%
2019/06/27	1	21.30	7	21.38	21.45	-6	33,348	-0.02%
2019/06/26	0	0.00	1	21.20	21.20	-1	33,292	0.00%
2019/06/25	5	21.05	0	0.00	21.10	5	33,339	0.01%
2019/06/24	0	0.00	3	21.27	21.05	-3	33,308	-0.01%
2019/06/21	5	21.14	0.5	21.15	21.10	4.5	32,956	0.01%
2019/06/20	9	21.31	0	0.00	21.40	9	32,289	0.03%
2019/06/19	0	0.00	10	21.47	21.50	-10	32,024	-0.03%
2019/06/18	2	21.30	3	21.35	21.30	-1	31,469	0.00%
2019/06/17	1	21.40	2	21.40	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	79	21.30	21.35	-79	31,601	-0.25%
2019/06/13	1	21.00	0	0.00	21.05	1	31,240	0.00%
2019/06/12	5	20.99	15	21.15	21.10	-10	31,699	-0.03%
2019/06/11	5	21.18	204	21.10	21.10	-199	31,415	-0.63%	大賣/鉅額交易
2019/06/10	2	21.30	7	21.29	21.30	-5	31,246	-0.02%
2019/06/06	0	0.00	7.7	21.04	21.05	-7.7	30,905	-0.02%
2019/06/05	11	20.90	10	20.90	20.95	1	30,745	0.00%
2019/06/04	201.5	20.90	30	20.90	20.80	171.5	30,803	0.56%	大買/鉅額交易
2019/06/03	5	20.85	7	20.85	20.90	-2	30,653	-0.01%
2019/05/31	5	20.85	0	0.00	20.95	5	30,684	0.02%
2019/05/30	9	20.85	220.4	20.85	20.90	-211.4	30,525	-0.69%	大賣/鉅額交易
2019/05/29	10	20.88	6	20.95	20.85	4	30,603	0.01%
2019/05/28	228	20.99	10	20.85	21.05	218	30,736	0.71%	大買/鉅額交易
2019/05/27	1	20.90	3	21.00	20.95	-2	30,128	-0.01%
2019/05/24	6	20.85	4	20.86	20.90	2	30,240	0.01%
2019/05/23	30	20.90	0	0.00	20.85	30	30,190	0.10%
2019/05/22	3	20.90	1	20.90	20.90	2	30,039	0.01%
2019/05/21	11.8	21.03	11	21.02	20.95	0.8	30,045	0.00%
2019/05/17	7	20.71	11	20.80	20.70	-4	29,337	-0.01%
2019/05/16	2	20.85	2	20.83	20.70	0	29,265	0.00%
2019/05/15	17.7	20.86	1	20.85	20.80	16.7	29,001	0.06%
2019/05/14	31	20.92	0	0.00	21.05	31	28,760	0.11%
2019/05/13	10	21.00	0	0.00	21.05	10	28,667	0.03%
2019/05/10	11	21.24	54	21.16	21.20	-43	28,748	-0.15%
2019/05/09	48	20.94	1	20.85	20.85	47	28,522	0.16%
2019/05/08	42	21.18	9	21.13	21.10	33	28,103	0.12%
2019/05/07	5	21.47	2	21.60	21.45	3	27,915	0.01%
2019/05/06	43	21.40	10	21.55	21.45	33	28,031	0.12%
2019/05/03	6	21.77	61	21.75	21.85	-55	27,735	-0.20%
2019/05/02	1	21.50	62	21.45	21.50	-61	26,834	-0.23%
2019/04/30	5	21.05	79	21.02	21.15	-74	26,317	-0.28%
2019/04/29	76	20.89	28	20.77	20.90	48	26,122	0.18%
2019/04/26	2	20.45	0	0.00	20.45	2	26,110	0.01%
2019/04/25	0	0.00	1	20.55	20.60	-1	26,122	0.00%
2019/04/24	0	0.00	13	20.46	20.50	-13	26,302	-0.05%
2019/04/23	11	20.40	2	20.40	20.45	9	26,286	0.03%
2019/04/19	10	20.40	1	20.30	20.40	9	26,539	0.03%
2019/04/18	42	20.28	1	20.20	20.20	41	26,699	0.15%
2019/04/17	20	20.36	1	20.40	20.35	19	26,558	0.07%
2019/04/16	1	20.45	2	20.50	20.45	-1	26,322	0.00%
2019/04/15	8	20.52	0	0.00	20.40	8	26,435	0.03%
2019/04/12	1	20.55	1	20.55	20.55	0	26,754	0.00%
2019/04/11	5	20.70	2	20.68	20.70	3	26,867	0.01%
2019/04/10	2	20.70	0.1	20.65	20.55	1.9	26,937	0.01%
2019/04/09	5	20.71	10.3	20.75	20.75	-5.3	27,013	-0.02%
2019/04/08	2	20.50	21.3	20.41	20.55	-19.3	26,910	-0.07%
2019/04/03	8.4	20.39	0	0.00	20.35	8.4	26,705	0.03%
2019/04/02	12	20.40	0	0.00	20.40	12	26,687	0.04%
2019/04/01	7	20.36	1	20.40	20.30	6	26,739	0.02%
2019/03/29	10	20.40	5	20.46	20.45	5	26,136	0.02%
2019/03/28	7	20.47	0	0.00	20.40	7	26,082	0.03%
2019/03/27	45	20.45	36	20.48	20.40	9	26,159	0.03%
2019/03/26	0	0.00	5	20.65	20.65	-5	26,032	-0.02%
2019/03/25	8	20.66	13	20.61	20.60	-5	26,246	-0.02%
2019/03/22	14.1	20.97	0	0.00	20.90	14.1	26,262	0.05%
2019/03/21	1	20.90	0	0.00	21.00	1	26,561	0.00%
2019/03/20	6	20.88	11.1	20.99	20.90	-5.1	26,863	-0.02%
2019/03/19	10	20.90	14	20.96	20.90	-4	27,412	-0.01%
2019/03/18	0.2	20.90	46.4	20.77	20.85	-46.2	27,481	-0.17%
2019/03/15	1	20.65	16.3	20.65	20.65	-15.3	27,712	-0.06%
2019/03/14	11	20.55	1	20.55	20.55	10	27,247	0.04%
2019/03/13	1.2	20.51	5	20.55	20.45	-3.8	27,360	-0.01%
2019/03/12	5	20.60	0	0.00	20.60	5	27,326	0.02%
2019/03/11	2	20.50	0.5	20.55	20.45	1.5	27,366	0.01%
2019/03/08	26	20.47	4	20.50	20.35	22	27,427	0.08%
2019/03/07	17	20.59	10.2	20.65	20.60	6.8	27,577	0.02%
2019/03/06	10	20.61	3	20.60	20.55	7	27,671	0.03%
2019/03/05	16.3	20.65	0	0.00	20.65	16.3	27,714	0.06%
2019/03/04	20	20.67	0	0.00	20.75	20	27,585	0.07%
2019/02/27	2	20.80	29	20.84	20.85	-27	27,417	-0.10%
2019/02/26	2	20.80	39	20.79	20.80	-37	27,282	-0.14%
2019/02/25	2	20.65	0	0.00	20.75	2	27,137	0.01%
2019/02/22	1	20.65	15.5	20.70	20.75	-14.5	26,958	-0.05%
2019/02/21	5	20.60	29	20.67	20.75	-24	26,919	-0.09%
2019/02/20	1	20.50	0	0.00	20.55	1	27,123	0.00%
2019/02/19	3	20.48	0	0.00	20.45	3	27,327	0.01%
2019/02/18	15	20.54	10	20.50	20.45	5	27,517	0.02%
2019/02/15	5	20.48	0	0.00	20.45	5	27,909	0.02%
2019/02/14	3	20.62	5	20.65	20.60	-2	28,469	-0.01%
2019/02/13	2	20.70	0	0.00	20.60	2	28,526	0.01%
2019/02/12	0	0.00	2	20.60	20.55	-2	28,385	-0.01%
2019/02/11	2	20.50	22	20.50	20.45	-20	27,998	-0.07%
2019/01/30	4	20.55	2	20.65	20.70	2	27,590	0.01%
2019/01/28	22	20.65	8.8	20.63	20.70	13.2	27,299	0.05%
2019/01/25	4	20.64	2	20.50	20.60	2	27,101	0.01%
2019/01/24	2	20.35	21	20.40	20.40	-19	26,799	-0.07%
2019/01/23	0	0.00	4	20.45	20.35	-4	27,098	-0.01%
2019/01/22	1	20.35	3	20.35	20.50	-2	27,099	-0.01%
2019/01/18	4	19.98	0	0.00	19.95	4	27,051	0.01%
2019/01/17	10	20.05	8.9	20.04	20.00	1.2	27,425	0.00%
2019/01/16	5	19.96	0	0.00	20.05	5	28,259	0.02%
2019/01/11	9	20.14	1	20.25	20.10	8	28,288	0.03%
2019/01/10	1	20.10	0.1	20.25	20.20	0.9	28,063	0.00%
2019/01/09	0	0.00	3	20.15	20.25	-3	27,976	-0.01%
2019/01/08	15	19.93	0	20.10	19.95	15	27,952	0.05%
2019/01/04	9	19.78	11	19.90	19.80	-2	29,344	-0.01%
2019/01/03	2	20.00	1	20.00	20.00	1	30,352	0.00%
2019/01/02	3	19.90	0	0.00	19.90	3	30,669	0.01%
2018/12/28	1	20.05	0	0.00	20.20	1	30,755	0.00%
2018/12/27	28	19.93	1	19.95	19.95	27	30,893	0.09%
2018/12/26	16	19.90	6	19.82	19.80	10	31,347	0.03%
2018/12/25	14	19.75	0	0.00	19.75	14	31,571	0.04%
2018/12/24	5	19.85	0	0.00	19.85	5	31,770	0.02%
2018/12/22	20	19.90	0	0.00	19.95	20	31,824	0.06%
2018/12/21	4	19.91	1	19.95	19.90	3	32,371	0.01%
2018/12/20	18	20.00	5	19.97	19.95	13	32,619	0.04%
2018/12/19	0	0.00	0.1	20.20	20.15	-0.1	32,555	0.00%
2018/12/18	23	20.06	2	20.03	20.00	21	32,766	0.06%
2018/12/14	1	20.40	23	20.13	20.45	-22	34,004	-0.06%
2018/12/13	10	20.10	1	20.05	20.10	9	33,884	0.03%
2018/12/12	64	19.91	0	0.00	19.90	64	33,804	0.19%
2018/12/11	12	20.00	0	0.00	20.00	12	32,968	0.04%
2018/12/10	11	20.00	0	0.00	20.00	11	32,772	0.03%
2018/12/07	22	20.23	1	20.20	20.20	21	32,513	0.06%
2018/12/06	53	20.32	0	0.00	20.35	53	32,465	0.16%
2018/12/05	6	20.51	4.4	20.47	20.45	1.6	32,426	0.01%
2018/12/04	5	20.64	0	0.00	20.65	5	32,496	0.02%
2018/12/03	20	20.70	1.1	20.80	20.70	18.9	32,469	0.06%
2018/11/30	56	20.45	16.1	20.50	20.45	39.9	32,270	0.12%
2018/11/29	20	20.46	5	20.50	20.40	15	31,986	0.05%
2018/11/28	16	20.61	1.8	20.65	20.60	14.2	31,806	0.04%
2018/11/27	4	20.54	4.2	20.54	20.60	-0.2	31,712	0.00%
2018/11/26	1	20.65	5	20.79	20.65	-4	31,800	-0.01%
2018/11/23	29	20.56	0	0.00	20.50	29	31,676	0.09%
2018/11/22	8	20.74	0	0.00	20.70	8	31,618	0.03%
2018/11/21	32	20.82	2	20.83	20.85	30	31,646	0.09%
2018/11/20	1	21.05	0	0.00	21.00	1	31,556	0.00%
2018/11/19	0	0.00	1	21.25	21.35	-1	31,507	0.00%
2018/11/15	1	20.60	1	20.65	20.70	0	30,961	0.00%
2018/11/14	71	20.71	1.4	20.73	20.70	69.6	30,812	0.23%
2018/11/13	12	20.75	11	20.80	20.90	1	30,538	0.00%
2018/11/09	1.1	21.01	3.6	21.05	21.15	-2.5	30,503	-0.01%
2018/11/08	1	21.00	12.2	21.15	21.20	-11.2	30,660	-0.04%
2018/11/07	1	21.00	27.4	20.96	21.00	-26.4	30,638	-0.09%
2018/11/06	2	20.68	0	0.00	20.75	2	31,190	0.01%
2018/11/05	1	20.55	0	0.00	20.75	1	31,357	0.00%
2018/11/02	0	0.00	16.7	20.56	20.80	-16.7	31,507	-0.05%
2018/11/01	4	20.48	10	20.35	20.35	-6	31,652	-0.02%
2018/10/30	15	19.93	0	0.00	19.95	15	31,843	0.05%
2018/10/29	25.3	19.92	5	20.00	19.80	20.3	32,258	0.06%
2018/10/26	1	20.00	0	0.00	19.90	1	32,467	0.00%
2018/10/25	115	19.95	5	19.90	19.90	110	32,549	0.34%	大買/鉅額交易
2018/10/24	42	20.55	0	0.00	20.40	42	32,425	0.13%
2018/10/23	3	20.90	0	0.00	20.95	3	31,694	0.01%
2018/10/17	1	21.25	0	0.00	21.05	1	32,056	0.00%
2018/10/16	1	21.30	2	21.35	21.15	-1	32,242	0.00%
2018/10/15	6	21.26	1.1	21.27	21.20	4.9	32,038	0.02%
2018/10/12	4	21.01	1.1	21.14	21.70	2.9	31,832	0.01%
2018/10/11	87	21.43	11	21.37	21.15	76	30,930	0.25%
2018/10/09	5	22.50	2	22.65	22.75	3	29,737	0.01%
2018/10/05	0	0.00	3	22.60	22.70	-3	29,290	-0.01%
2018/10/04	0	0.00	9	22.88	22.95	-9	29,177	-0.03%
2018/10/02	19	22.54	0	0.00	22.60	19	29,147	0.07%
2018/10/01	1	22.85	5	22.91	22.95	-4	29,637	-0.01%
2018/09/28	2	22.78	26	22.84	23.00	-24	30,451	-0.08%
2018/09/27	3	22.82	17	22.71	23.00	-14	30,471	-0.05%
2018/09/26	3	22.45	2	22.55	22.40	1	30,306	0.00%
2018/09/25	7	22.51	50	22.54	22.60	-43	31,058	-0.14%
2018/09/21	8	22.35	68	22.40	22.45	-60	31,317	-0.19%
2018/09/20	1	22.00	44.2	22.00	22.15	-43.2	31,159	-0.14%
2018/09/19	5	21.75	7	21.80	21.80	-2	31,153	-0.01%
2018/09/17	0	0.00	3	21.35	21.45	-3	31,536	-0.01%
2018/09/14	0	0.00	0.2	21.40	21.40	-0.2	31,735	0.00%
2018/09/13	1	21.15	1	21.10	21.20	0	31,826	0.00%
2018/09/12	3	21.18	0	0.00	21.20	3	31,995	0.01%
2018/09/06	30	21.10	0	0.00	21.15	30	33,457	0.09%
2018/09/05	6	21.30	0	0.00	21.20	6	33,573	0.02%
2018/09/04	0	0.00	4	21.50	21.55	-4	33,601	-0.01%
2018/09/03	3	21.25	0	0.00	21.35	3	33,598	0.01%
2018/08/31	0	0.00	9	21.33	21.60	-9	33,693	-0.03%
2018/08/30	35	21.34	2	21.35	21.35	33	33,603	0.10%
2018/08/28	0	0.00	15	21.56	21.60	-15	34,008	-0.04%
2018/08/27	0	0.00	2	21.50	21.50	-2	34,035	-0.01%
2018/08/24	0	0.00	3.1	21.45	21.45	-3.1	34,107	-0.01%
2018/08/22	0	0.00	2	21.48	21.50	-2	35,855	-0.01%
2018/08/21	0	0.00	3	21.35	21.40	-3	35,721	-0.01%
2018/08/20	2	21.20	0	0.00	21.30	2	35,805	0.01%
2018/08/17	1	21.05	4	21.24	21.15	-3	35,930	-0.01%
2018/08/16	0	0.00	15	21.12	20.95	-15	35,907	-0.04%
2018/08/15	0	0.00	13	21.20	21.30	-13	35,832	-0.04%
2018/08/14	0	0.00	13	21.05	21.20	-13	35,891	-0.04%
2018/08/13	11	21.03	6	21.01	20.80	5	36,053	0.01%
2018/08/10	4	21.15	12	21.29	21.30	-8	35,638	-0.02%
2018/08/09	2	21.25	3	21.33	21.15	-1	35,807	0.00%
2018/08/08	3	21.40	3	21.45	21.40	0	35,680	0.00%
2018/08/07	5	21.45	15.3	21.46	21.45	-10.3	35,769	-0.03%
2018/08/06	2	21.25	36	21.37	21.45	-34	35,645	-0.10%
2018/08/03	0	0.00	30	21.12	21.20	-30	36,403	-0.08%
2018/08/02	9	20.82	136	21.05	20.75	-127	36,266	-0.35%	大賣/鉅額交易
2018/08/01	0	0.00	14.3	20.99	21.10	-14.3	36,116	-0.04%
2018/07/31	140	20.72	10	20.65	20.75	130	35,911	0.36%	大買/鉅額交易
2018/07/30	11.1	20.59	0	0.00	20.50	11.1	35,161	0.03%
2018/07/27	44.1	20.55	0.2	20.65	20.65	43.9	35,318	0.12%
2018/07/26	9	20.43	3	20.43	20.55	6	35,521	0.02%
2018/07/25	16	20.53	4	20.55	20.50	12	35,512	0.03%
2018/07/24	10	20.45	0	0.00	20.50	10	35,542	0.03%
2018/07/23	1	20.40	3.5	20.41	20.45	-2.5	35,543	-0.01%
2018/07/19	2	20.55	0	0.00	20.40	2	35,508	0.01%
2018/07/18	3	20.52	0	0.00	20.60	3	35,237	0.01%
2018/07/17	10	20.50	3	20.65	20.50	7	35,090	0.02%
2018/07/16	3	20.65	1	20.80	20.65	2	35,177	0.01%
2018/07/13	1	20.60	5	20.65	20.70	-4	35,561	-0.01%
2018/07/12	2.4	20.56	5	20.55	20.55	-2.6	35,699	-0.01%
2018/07/11	13.2	20.38	0	0.00	20.45	13.2	35,729	0.04%
2018/07/10	9	20.46	10	20.55	20.40	-1	35,582	0.00%
2018/07/09	7.9	20.47	1	20.50	20.50	6.9	35,451	0.02%
2018/07/06	17	21.59	1	21.55	21.50	16	34,888	0.05%
2018/07/05	0	0.00	1	21.70	21.70	-1	34,150	0.00%
2018/07/04	3	21.60	0	0.00	21.80	3	34,001	0.01%
2018/07/03	1	21.70	0	0.00	21.65	1	34,097	0.00%
2018/07/02	4	21.78	0	0.00	21.70	4	33,726	0.01%
2018/06/28	5	21.70	3	21.75	21.75	2	32,256	0.01%
2018/06/27	0	0.00	2	21.95	21.90	-2	31,673	-0.01%
2018/06/26	0	0.00	30	21.90	21.75	-30	31,466	-0.10%
2018/06/20	0	0.00	5	21.90	21.85	-5	32,358	-0.02%
2018/06/19	14	21.70	0	0.00	21.60	14	32,291	0.04%
2018/06/15	0	0.00	2	21.95	22.15	-2	31,926	-0.01%
2018/06/14	17	21.93	4	22.05	21.90	13	31,544	0.04%
2018/06/13	0	0.00	5	22.30	22.35	-5	31,192	-0.02%
2018/06/12	10	22.10	0	0.00	22.10	10	32,170	0.03%
2018/06/08	4	22.30	0	0.00	22.35	4	32,354	0.01%
2018/06/07	3	22.32	5	22.35	22.50	-2	32,491	-0.01%
2018/06/06	1	22.30	48.6	22.36	22.45	-47.6	32,693	-0.15%
2018/06/05	1	22.00	7	22.10	22.20	-6	32,579	-0.02%
2018/06/04	6	21.73	2	21.70	21.95	4	32,605	0.01%
2018/06/01	0	0.00	1	21.80	21.70	-1	32,787	0.00%
2018/05/31	9	21.68	0	0.00	21.60	9	33,175	0.03%
2018/05/30	25	21.72	2	21.70	21.60	23	32,648	0.07%
2018/05/29	2	22.05	0	0.00	22.15	2	32,291	0.01%
2018/05/28	1	22.15	5	22.25	22.20	-4	32,740	-0.01%
2018/05/25	2	22.25	4	22.25	22.20	-2	33,246	-0.01%
2018/05/24	2	22.13	5	22.10	22.15	-3	33,535	-0.01%
2018/05/23	20	22.10	4	22.11	22.15	16	33,524	0.05%
2018/05/22	0	0.00	3	22.20	22.15	-3	33,611	-0.01%
2018/05/21	4	22.15	2	22.15	22.15	2	33,968	0.01%
2018/05/18	0.7	22.00	30	22.08	22.10	-29.3	34,052	-0.09%
2018/05/17	2	21.98	191	22.00	22.05	-189	34,396	-0.55%	大賣/鉅額交易
2018/05/16	2	21.90	3.2	22.00	22.05	-1.2	34,495	0.00%
2018/05/15	0	0.00	18	21.93	21.90	-18	35,444	-0.05%
2018/05/14	192	22.10	33.6	22.10	22.10	158.4	36,559	0.43%	大買/鉅額交易
2018/05/11	0	0.00	113.4	21.84	21.95	-113.4	36,817	-0.31%	大賣/鉅額交易
2018/05/09	0	0.00	3	21.50	21.45	-3	35,954	-0.01%
2018/05/08	0.4	21.35	0.2	21.35	21.35	0.2	36,181	0.00%
2018/05/07	10	21.13	2	21.13	21.10	8	36,271	0.02%
2018/05/04	17	21.00	0	0.00	21.05	17	36,765	0.05%
2018/05/03	1	21.10	6	21.12	21.10	-5	37,037	-0.01%
2018/05/02	10	21.17	116	21.20	21.15	-106	37,884	-0.28%	大賣/鉅額交易
2018/04/30	6	21.30	0	0.00	21.25	6	38,526	0.02%
2018/04/27	5	21.22	0	0.00	21.35	5	39,624	0.01%
2018/04/26	4	21.25	0	0.00	21.25	4	39,821	0.01%
2018/04/25	1	21.15	1.5	21.40	21.40	-0.5	39,885	0.00%
2018/04/24	4	21.20	0	0.00	21.30	4	40,058	0.01%
2018/04/23	3	21.40	4	21.36	21.35	-1	40,177	0.00%
2018/04/20	3	21.52	1.2	21.63	21.55	1.8	40,476	0.00%
2018/04/19	1	21.45	10	21.64	21.70	-9	40,704	-0.02%
2018/04/18	0	0.00	4	21.40	21.50	-4	40,460	-0.01%
2018/04/17	6	21.19	0.1	21.20	21.10	5.9	40,553	0.01%
2018/04/16	4	21.36	2	21.50	21.55	2	40,924	0.00%
2018/04/13	0.6	21.50	10	21.60	21.60	-9.4	41,291	-0.02%
2018/04/12	1	21.40	3	21.53	21.40	-2	42,091	0.00%
2018/04/10	17	21.08	7.2	21.05	21.05	9.8	42,605	0.02%
2018/04/09	2	20.93	0	0.00	21.00	2	42,693	0.00%
2018/04/03	6	20.88	2	20.85	20.90	4	42,305	0.01%
2018/03/31	0	0.00	0.7	21.20	21.20	-0.7	42,394	0.00%
2018/03/30	0	0.00	9.5	21.16	21.20	-9.5	42,684	-0.02%
2018/03/29	19	20.99	1	21.00	20.90	18	42,855	0.04%
2018/03/28	10	21.00	4	21.04	21.00	6	42,682	0.01%
2018/03/27	4	21.05	0	0.00	21.15	4	42,510	0.01%
2018/03/26	4	20.95	5	20.98	21.05	-1	42,362	0.00%
2018/03/23	22	21.07	5	21.00	20.95	17	42,341	0.04%
2018/03/22	10	21.55	1	21.60	21.55	9	41,665	0.02%
2018/03/21	3	21.47	15.7	21.50	21.50	-12.7	41,595	-0.03%
2018/03/20	0.5	21.55	0	0.00	21.55	0.5	41,940	0.00%
2018/03/16	38.1	21.28	0	0.00	21.30	38.1	42,333	0.09%
2018/03/15	5	21.67	22.1	21.69	21.60	-17.1	41,350	-0.04%
2018/03/14	2	21.78	0.3	21.80	21.80	1.7	41,261	0.00%
2018/03/12	8	21.86	41.2	21.83	21.90	-33.2	40,888	-0.08%
2018/03/09	5	21.75	12	21.71	21.65	-7	41,045	-0.02%
2018/03/07	4	21.48	3.8	21.45	21.40	0.2	41,693	0.00%
2018/03/06	5	21.65	10	21.65	21.70	-5	41,997	-0.01%
2018/03/05	0	0.00	7	21.69	21.50	-7	42,307	-0.02%
2018/03/02	3	21.47	4	21.60	21.65	-1	41,960	0.00%
2018/03/01	0	0.00	6.9	21.46	21.50	-6.9	41,744	-0.02%
2018/02/27	11	21.49	3	21.48	21.35	8	41,174	0.02%
2018/02/26	18	21.43	36.6	21.46	21.40	-18.6	40,717	-0.05%
2018/02/23	4	21.18	1	21.25	21.25	3	40,645	0.01%
2018/02/22	0	0.00	5	21.05	21.20	-5	42,130	-0.01%
2018/02/21	6	21.00	49	21.00	21.10	-43	42,643	-0.10%
2018/02/12	0	0.00	2	20.60	20.60	-2	42,169	0.00%
2018/02/09	5	20.28	3	20.50	20.35	2	42,068	0.00%
2018/02/08	0	0.00	8	20.56	20.60	-8	41,488	-0.02%
2018/02/07	19.5	20.31	23	20.40	20.35	-3.5	41,165	-0.01%
2018/02/06	78	19.90	16	19.82	19.70	62	40,071	0.15%
2018/02/05	32	20.85	1	20.90	20.85	31	38,605	0.08%
2018/02/02	0	0.00	2	21.15	21.30	-2	38,047	-0.01%
2018/02/01	2	21.35	4.6	21.31	21.30	-2.6	37,838	-0.01%
2018/01/31	20	21.00	0	0.00	21.30	20	37,489	0.05%
2018/01/30	0	0.00	7	21.20	21.10	-7	37,024	-0.02%
2018/01/29	0	0.00	5	21.45	21.20	-5	36,554	-0.01%
2018/01/26	0	0.00	1	21.25	21.15	-1	35,918	0.00%
2018/01/25	0	0.00	18.1	21.20	21.30	-18.1	35,288	-0.05%
2018/01/24	36	20.91	8	20.97	21.05	28	34,288	0.08%
2018/01/23	59	21.31	1	21.30	21.30	58	33,227	0.17%
2018/01/22	0	0.00	2	21.85	21.85	-2	31,983	-0.01%
2018/01/19	10.5	21.68	23.7	21.70	21.70	-13.2	31,896	-0.04%
2018/01/18	7	22.01	3.4	21.94	21.90	3.6	31,753	0.01%
2018/01/17	0	0.00	251	21.93	22.00	-251	31,366	-0.80%	大賣/鉅額交易
2018/01/16	9.5	21.96	9	22.22	22.00	0.5	31,197	0.00%
2018/01/15	0.5	22.05	93.4	22.07	22.15	-92.9	30,820	-0.30%
2018/01/12	0	0.00	3	21.75	21.75	-3	30,268	-0.01%
2018/01/11	0	0.00	3	21.57	21.70	-3	30,007	-0.01%
2018/01/10	5	21.45	46	21.65	21.70	-41	29,985	-0.14%
2018/01/09	18	21.31	15	21.30	21.40	3	29,340	0.01%
2018/01/08	6	21.09	102.6	21.29	21.50	-96.6	28,915	-0.33%	大賣/
2018/01/05	0	0.00	26	20.76	20.90	-26	27,919	-0.09%
2018/01/04	0	0.00	34	20.65	20.65	-34	27,726	-0.12%
2018/01/03	0	0.00	10	20.60	20.65	-10	27,627	-0.04%
2018/01/02	0	0.00	21.3	20.41	20.45	-21.3	27,589	-0.08%