中信金 (2891)-元富-台南券商分點個股進出

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
36.10
漲跌
▲1.35
漲幅
+3.88%
成交量
84,736張
產業
上市金融類股
2801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－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南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
2024/05/06	4.3	35.91	34.5	36.03	36.10	-30.2	46,134	-0.07%
2024/05/03	11	34.45	27.1	34.66	34.75	-16.1	45,570	-0.04%
2024/05/02	19.2	34.04	15.1	34.20	34.10	4.1	44,425	0.01%
2024/04/30	45.1	34.26	60	34.27	34.10	-14.9	43,849	-0.03%
2024/04/29	29.4	33.84	48.7	34.12	34.25	-19.2	42,804	-0.04%
2024/04/26	20	31.25	2	31.35	31.15	18	40,402	0.04%
2024/04/25	32	31.37	0	0.00	31.00	32	40,831	0.08%
2024/04/24	2	31.50	1	31.85	31.45	1	41,070	0.00%
2024/04/23	2	31.60	0	0.00	31.55	2	41,790	0.00%
2024/04/22	0.1	31.35	0	0.00	31.35	0.1	42,071	0.00%
2024/04/19	8.1	31.43	0	0.00	31.00	8.1	41,661	0.02%
2024/04/18	0.1	31.85	10	31.85	31.70	-9.9	41,147	-0.02%
2024/04/17	0.5	31.54	0	0.00	31.50	0.5	40,960	0.00%
2024/04/16	3.2	31.08	0	0.00	30.95	3.2	40,923	0.01%
2024/04/15	0	0.00	0.4	31.95	31.95	-0.4	40,429	0.00%
2024/04/12	0	0.00	1.1	32.05	31.75	-1.1	40,770	0.00%
2024/04/11	2	31.68	1	31.70	31.95	1	40,863	0.00%
2024/04/10	19.3	31.95	24.1	31.83	31.85	-4.8	41,139	-0.01%
2024/04/09	10	32.25	2	32.18	32.15	8	41,635	0.02%
2024/04/08	0.5	32.20	15	32.07	32.05	-14.5	41,979	-0.03%
2024/04/03	1	31.60	0	0.00	31.45	1	41,810	0.00%
2024/04/02	30	31.75	0	0.00	31.80	30	41,734	0.07%
2024/04/01	35.4	32.18	9	32.12	31.65	26.4	41,763	0.06%
2024/03/29	10	32.65	6.1	32.72	33.05	3.9	41,294	0.01%
2024/03/28	10	32.35	102.4	32.36	32.40	-92.4	40,295	-0.23%	大賣/
2024/03/27	0.1	31.85	9.1	32.35	32.60	-9	39,833	-0.02%
2024/03/26	10	31.75	8.1	31.90	31.80	1.9	39,715	0.00%
2024/03/25	11.1	31.75	4	31.80	31.70	7.1	40,159	0.02%
2024/03/22	8	32.17	1.1	31.96	31.90	6.9	40,539	0.02%
2024/03/21	0	0.00	65.1	31.45	31.95	-65.1	40,415	-0.16%
2024/03/20	110.4	31.25	43	31.30	31.25	67.4	40,546	0.17%	大買/
2024/03/19	0	0.00	12	31.73	31.75	-12	40,945	-0.03%
2024/03/18	8	31.47	10	31.60	31.50	-2	40,987	0.00%
2024/03/15	0.1	31.60	2	31.85	31.75	-1.9	41,028	0.00%
2024/03/14	7	32.03	20.2	31.98	32.00	-13.2	40,281	-0.03%
2024/03/13	26	31.14	45	31.11	31.85	-19	40,118	-0.05%
2024/03/12	22	30.26	0	0.00	30.45	22	38,730	0.06%
2024/03/11	9.1	30.33	12	30.24	30.30	-3	38,819	-0.01%
2024/03/08	20.9	30.07	27.1	30.15	30.20	-6.1	38,852	-0.02%
2024/03/07	0.3	29.52	16.1	29.60	29.80	-15.8	38,308	-0.04%
2024/03/06	10	29.53	4.2	29.45	29.50	5.8	38,080	0.02%
2024/03/05	10	29.15	0	0.00	29.15	10	38,671	0.03%
2024/03/04	10	29.20	0	0.00	29.20	10	39,027	0.03%
2024/03/01	0.3	29.40	0	0.00	29.05	0.3	39,567	0.00%
2024/02/29	1	28.90	2	29.25	29.40	-1	39,774	0.00%
2024/02/27	1.3	29.05	1.1	29.30	29.00	0.3	39,506	0.00%
2024/02/26	1.1	29.19	8	29.15	29.10	-6.9	39,708	-0.02%
2024/02/23	0.3	28.90	136	29.19	28.90	-135.7	39,946	-0.34%	大賣/鉅額交易
2024/02/22	0	0.00	5.2	29.26	29.30	-5.2	40,476	-0.01%
2024/02/21	2.1	28.90	2.2	28.97	28.95	-0.1	40,628	0.00%
2024/02/20	0.8	28.90	9	28.96	29.00	-8.2	40,852	-0.02%
2024/02/19	1.1	28.49	1.1	28.51	28.70	0	41,036	0.00%
2024/02/16	1.1	28.22	0	0.00	28.25	1.1	41,940	0.00%
2024/02/15	5.6	28.45	2.8	28.56	28.40	2.8	42,544	0.01%
2024/02/05	1	28.05	10	28.15	28.15	-9	42,264	-0.02%
2024/02/02	2	28.35	0	0.00	28.30	2	42,121	0.00%
2024/02/01	1.4	28.31	12	28.60	28.65	-10.6	41,868	-0.03%
2024/01/31	0	28.35	2	28.35	28.45	-2	41,496	0.00%
2024/01/30	1.1	28.36	5.1	28.40	28.40	-4	41,448	-0.01%
2024/01/29	15.1	28.50	0	0.00	28.50	15.1	41,631	0.04%
2024/01/26	21	28.52	8.1	28.47	28.50	12.9	42,284	0.03%
2024/01/25	0.1	28.00	1	28.20	28.15	-0.9	41,874	0.00%
2024/01/24	1	27.90	45.2	27.97	28.00	-44.2	41,763	-0.11%
2024/01/23	5.4	28.00	2	28.10	28.10	3.4	41,710	0.01%
2024/01/22	1.1	28.20	2	28.10	28.20	-0.9	41,516	0.00%
2024/01/19	0	0.00	0.4	27.87	27.90	-0.4	41,418	0.00%
2024/01/18	5	27.45	0	0.00	27.85	5	41,266	0.01%
2024/01/17	5.2	27.63	9.1	27.68	27.55	-3.9	40,993	-0.01%
2024/01/16	1.3	27.84	20.5	27.77	27.95	-19.2	40,075	-0.05%
2024/01/15	0.1	28.15	0	0.00	28.15	0.1	39,622	0.00%
2024/01/12	5	28.10	5	28.10	28.05	0	40,082	0.00%
2024/01/11	22.1	28.34	2.1	28.28	28.35	19.9	40,188	0.05%
2024/01/10	1	27.90	1	28.00	28.05	0	40,432	0.00%
2024/01/09	10	28.40	20	28.28	28.10	-10	40,259	-0.02%
2024/01/08	0.8	28.30	3	28.33	28.40	-2.2	40,118	-0.01%
2024/01/05	0	0.00	5	28.15	28.10	-5	39,708	-0.01%
2024/01/04	10	28.15	0	0.00	28.15	10	39,981	0.03%
2024/01/02	2.4	28.07	0.6	28.30	28.35	1.7	39,794	0.00%
2023/12/29	0	0.00	18	28.10	28.35	-18	39,694	-0.05%
2023/12/28	0	0.00	13	28.17	28.40	-13	40,119	-0.03%
2023/12/27	0.1	28.00	1	28.10	28.10	-0.9	39,994	0.00%
2023/12/26	0	27.95	2	28.03	28.00	-2	39,736	-0.01%
2023/12/25	0.5	27.85	1	27.90	27.85	-0.5	39,749	0.00%
2023/12/22	4.2	27.73	4	27.75	27.75	0.2	39,841	0.00%
2023/12/21	12.2	27.55	0	0.00	27.85	12.2	39,823	0.03%
2023/12/20	5.1	27.85	3	27.77	27.80	2.1	39,621	0.01%
2023/12/19	1	28.00	7	28.06	28.25	-6	39,245	-0.02%
2023/12/18	3	28.00	4	28.25	28.25	-1	39,215	0.00%
2023/12/15	81.1	28.45	1	28.20	28.15	80.1	39,079	0.20%
2023/12/14	20	28.45	67.1	28.29	28.45	-47.1	38,507	-0.12%
2023/12/13	60	27.95	42.6	27.87	27.95	17.4	37,644	0.05%
2023/12/12	30.5	27.60	3	27.62	27.60	27.5	37,938	0.07%
2023/12/11	1.1	27.21	10	27.30	27.40	-9	37,935	-0.02%
2023/12/08	0.7	27.10	52.1	27.32	27.50	-51.4	37,985	-0.14%
2023/12/07	4.3	26.83	2	26.80	26.85	2.3	37,292	0.01%
2023/12/06	1.1	27.05	75	26.96	27.10	-73.9	37,464	-0.20%
2023/12/05	17	26.62	0	0.00	26.75	17	37,353	0.05%
2023/12/04	2	26.85	10	27.00	26.90	-8	37,050	-0.02%
2023/12/01	4.3	26.98	0	0.00	26.95	4.3	36,998	0.01%
2023/11/30	0.1	27.00	11	27.01	27.35	-10.9	36,882	-0.03%
2023/11/29	21.1	26.85	120	26.87	26.85	-98.9	35,893	-0.28%	大賣/
2023/11/28	2	27.10	14.1	27.25	27.15	-12.1	35,403	-0.03%
2023/11/27	0.1	26.70	13	27.07	26.70	-12.9	35,110	-0.04%
2023/11/24	3.3	26.71	13	26.72	26.75	-9.7	34,855	-0.03%
2023/11/23	4.4	26.77	10.3	27.29	26.85	-5.9	34,580	-0.02%
2023/11/22	0.4	27.00	50.8	27.04	27.20	-50.3	34,138	-0.15%
2023/11/21	0.6	27.08	32.2	27.11	27.05	-31.6	33,878	-0.09%
2023/11/20	1.1	26.67	22	26.77	26.85	-20.9	33,355	-0.06%
2023/11/17	1	26.70	14.1	26.78	26.85	-13.1	33,129	-0.04%
2023/11/16	1	26.60	34.7	26.65	26.85	-33.7	33,127	-0.10%
2023/11/15	0.1	26.75	9.2	26.59	26.80	-9.1	32,938	-0.03%
2023/11/14	0.5	26.00	35	26.04	26.15	-34.5	32,064	-0.11%
2023/11/13	0.6	25.60	7	25.61	25.60	-6.4	32,148	-0.02%
2023/11/10	4.4	25.40	25	25.46	25.50	-20.6	32,748	-0.06%
2023/11/09	2	25.25	1	25.40	25.35	1	33,119	0.00%
2023/11/08	0.1	25.15	0	0.00	25.10	0.1	33,673	0.00%
2023/11/07	1.5	25.16	11.3	25.15	25.15	-9.8	33,742	-0.03%
2023/11/06	1	25.30	3	25.33	25.30	-2	33,942	-0.01%
2023/11/03	5	25.05	34	24.98	25.35	-29	34,020	-0.09%
2023/11/02	6	24.67	0.5	24.60	24.70	5.5	33,840	0.02%
2023/11/01	2.4	24.45	5	24.40	24.35	-2.6	34,213	-0.01%
2023/10/31	0.2	24.35	0	0.00	24.35	0.2	35,314	0.00%
2023/10/30	12	24.34	0.1	24.45	24.35	11.9	36,096	0.03%
2023/10/27	0.2	24.60	0.6	24.60	24.60	-0.4	36,463	0.00%
2023/10/26	1.4	24.46	5	24.45	24.35	-3.7	36,899	-0.01%
2023/10/25	0.1	24.65	1	24.70	24.65	-0.9	36,740	0.00%
2023/10/24	15.5	24.38	0	0.00	24.45	15.5	36,657	0.04%
2023/10/23	4.5	24.41	2	24.40	24.35	2.5	36,617	0.01%
2023/10/20	5.3	24.44	0	0.00	24.65	5.3	36,642	0.01%
2023/10/19	7	24.89	5	24.95	24.85	2	36,495	0.01%
2023/10/18	3.1	24.95	0	0.00	25.15	3.1	36,784	0.01%
2023/10/17	40	25.14	1	25.30	25.15	39	36,806	0.11%
2023/10/16	2.1	25.35	33	25.24	25.35	-30.9	37,220	-0.08%
2023/10/13	0	0.00	0.6	25.10	25.15	-0.6	37,555	0.00%
2023/10/12	0.3	25.15	15.7	25.08	25.20	-15.4	38,011	-0.04%
2023/10/11	1.8	24.71	41	24.80	24.90	-39.2	37,994	-0.10%
2023/10/06	1.1	24.25	4	24.18	24.25	-2.9	37,359	-0.01%
2023/10/05	3	23.83	4	23.99	24.10	-1	37,413	0.00%
2023/10/04	13.3	23.76	0	0.00	23.70	13.3	37,241	0.04%
2023/10/03	4.1	24.30	0	0.00	24.20	4.1	36,707	0.01%
2023/10/02	1.4	24.50	0.1	24.60	24.50	1.3	36,681	0.00%
2023/09/28	0	0.00	6	24.60	24.50	-6	37,388	-0.02%
2023/09/27	9	24.38	0	0.00	24.40	9	37,331	0.02%
2023/09/26	0.3	24.59	0	0.00	24.55	0.3	37,243	0.00%
2023/09/25	0.9	24.57	0	0.00	24.60	0.9	37,073	0.00%
2023/09/22	28.6	24.26	0	0.00	24.25	28.6	37,010	0.08%
2023/09/21	7.1	24.39	11	24.26	24.35	-3.9	36,646	-0.01%
2023/09/20	0	25.00	1	25.00	24.85	-1	36,037	0.00%
2023/09/19	0.1	24.90	0	0.00	24.95	0.1	35,721	0.00%
2023/09/18	1.2	24.72	0	0.00	24.95	1.2	35,670	0.00%
2023/09/15	1.2	24.67	0	0.00	24.85	1.2	35,673	0.00%
2023/09/14	0.6	24.89	3	24.85	25.00	-2.5	34,978	-0.01%
2023/09/13	0	0.00	3	24.50	24.70	-3	34,861	-0.01%
2023/09/12	0.5	24.20	1	24.20	24.35	-0.5	35,158	0.00%
2023/09/11	0.3	24.30	2	24.28	24.25	-1.7	35,157	0.00%
2023/09/08	14.8	23.92	1.1	24.00	24.05	13.7	35,079	0.04%
2023/09/07	2.3	23.59	0	0.00	23.60	2.3	35,101	0.01%
2023/09/06	3	23.80	0	0.00	23.65	3	35,328	0.01%
2023/09/05	0	24.00	71	23.95	24.00	-71	35,773	-0.20%
2023/09/04	1.4	23.84	0	23.95	23.95	1.4	35,972	0.00%
2023/09/01	7.1	23.84	10.1	23.80	23.80	-3.1	36,246	-0.01%
2023/08/31	1.5	23.78	1.5	23.83	23.85	0.1	36,367	0.00%
2023/08/30	6.1	23.86	0	24.05	23.90	6	36,238	0.02%
2023/08/29	0	23.85	22	23.90	24.00	-22	36,282	-0.06%
2023/08/28	0.1	23.85	0	0.00	23.80	0.1	36,345	0.00%
2023/08/25	9.1	23.71	5.9	23.55	23.50	3.2	37,283	0.01%
2023/08/24	10.3	23.75	2	23.93	23.85	8.3	37,333	0.02%
2023/08/23	1	23.72	1	23.55	23.70	0	37,180	0.00%
2023/08/22	4.1	23.62	0	0.00	23.55	4.1	37,194	0.01%
2023/08/21	2	23.85	3	23.87	23.85	-1	36,888	0.00%
2023/08/18	2.3	23.54	30	23.15	23.35	-27.7	36,736	-0.08%
2023/08/17	22.3	22.95	1	23.10	23.25	21.3	36,714	0.06%
2023/08/16	21.8	23.28	31.3	23.31	23.40	-9.5	36,242	-0.03%
2023/08/15	10.1	24.02	5.2	24.06	23.90	4.8	35,831	0.01%
2023/08/14	5	24.22	38	24.21	24.30	-33	35,662	-0.09%
2023/08/11	11.3	24.99	85	25.02	24.90	-73.7	35,686	-0.21%
2023/08/10	81	24.73	0.7	24.95	24.90	80.3	35,825	0.22%
2023/08/09	112.2	24.76	2	24.90	24.80	110.2	35,631	0.31%	大買/鉅額交易
2023/08/08	5.8	24.64	0.5	24.65	24.60	5.3	35,307	0.01%
2023/08/07	4.2	24.58	0	0.00	24.60	4.2	34,790	0.01%
2023/08/04	74.2	24.66	0	0.00	24.60	74.2	34,284	0.22%
2023/08/02	29.1	26.07	0	0.00	26.15	29.1	33,138	0.09%
2023/08/01	15.5	26.30	0	0.00	26.25	15.5	32,438	0.05%
2023/07/31	56.1	26.53	41.3	26.39	26.25	14.8	31,924	0.05%
2023/07/28	61.1	26.29	0	0.00	26.35	61.1	31,380	0.19%
2023/07/27	0	0.00	13.1	26.63	26.60	-13.1	31,388	-0.04%
2023/07/26	1.1	26.39	22.8	26.55	26.50	-21.8	31,543	-0.07%
2023/07/25	40.1	26.32	91.6	26.23	26.35	-51.5	31,479	-0.16%
2023/07/24	0.4	26.17	0	0.00	26.10	0.4	31,318	0.00%
2023/07/21	0.4	26.26	61	26.38	26.45	-60.6	30,989	-0.20%
2023/07/20	1.1	25.84	17	26.20	26.20	-15.9	30,342	-0.05%
2023/07/19	1	26.00	0.3	26.10	26.05	0.7	29,714	0.00%
2023/07/18	11.1	26.06	1.1	26.19	26.25	9.9	29,118	0.03%
2023/07/17	15.5	25.84	3	25.88	26.15	12.5	28,487	0.04%
2023/07/14	0	0.00	5	25.35	25.40	-5	27,827	-0.02%
2023/07/13	10	25.10	20	25.00	24.90	-10	27,228	-0.04%
2023/07/12	0	25.10	52	25.01	25.15	-52	27,253	-0.19%
2023/07/11	0.3	24.85	10.5	24.86	24.95	-10.2	27,101	-0.04%
2023/07/10	20.9	24.50	0	0.00	24.50	20.9	27,102	0.08%
2023/07/07	4.2	24.23	8	24.60	24.60	-3.8	27,058	-0.01%
2023/07/06	8	24.46	0	0.00	24.50	8	27,061	0.03%
2023/07/05	10	25.05	18	24.95	24.95	-8	26,339	-0.03%
2023/07/04	0	24.85	0	0.00	24.85	0	26,214	0.00%
2023/07/03	10.5	25.05	1	25.05	25.10	9.5	26,297	0.04%
2023/06/30	2	24.75	1	25.05	24.85	1	26,497	0.00%
2023/06/29	1	24.80	0	0.00	24.90	1	26,452	0.00%
2023/06/28	0	24.99	1	24.80	25.00	-1	26,495	0.00%
2023/06/27	3	24.83	0	0.00	24.75	3	26,487	0.01%
2023/06/26	5.8	25.03	5	24.99	24.95	0.8	26,395	0.00%
2023/06/21	2.8	24.92	3	25.12	25.10	-0.2	26,351	0.00%
2023/06/20	0.1	25.00	2	25.03	25.05	-1.9	26,306	-0.01%
2023/06/19	10.3	24.66	1	24.95	25.05	9.3	26,356	0.04%
2023/06/16	2.2	24.59	0	0.00	24.55	2.2	26,527	0.01%
2023/06/15	2.3	24.66	5	24.60	24.70	-2.7	26,373	-0.01%
2023/06/14	1	24.80	1.1	24.75	24.75	-0.1	27,373	0.00%
2023/06/13	1.2	24.80	4	24.86	24.80	-2.8	28,420	-0.01%
2023/06/12	4.4	24.85	1	25.10	24.80	3.4	28,709	0.01%
2023/06/09	0.2	24.83	308	24.93	25.20	-307.8	29,323	-1.05%	大賣/鉅額交易
2023/06/08	1.7	24.54	0	0.00	24.65	1.7	28,992	0.01%
2023/06/07	0.1	24.50	0	0.00	24.60	0.1	29,102	0.00%
2023/06/06	0.2	24.45	40	24.55	24.45	-39.8	29,120	-0.14%
2023/06/05	1.1	24.51	3	24.57	24.45	-1.9	29,340	-0.01%
2023/06/02	0.1	24.30	0	0.00	24.30	0.1	29,560	0.00%
2023/06/01	1.5	24.40	2	24.48	24.30	-0.5	29,602	0.00%
2023/05/31	11.1	24.39	1	24.30	24.30	10.1	29,580	0.03%
2023/05/30	0	0.00	2	24.57	24.50	-2	28,817	-0.01%
2023/05/29	0.6	24.31	2	24.25	24.40	-1.4	28,781	0.00%
2023/05/26	3.2	23.94	2.3	24.19	24.10	1	29,081	0.00%
2023/05/25	31	24.14	21	24.15	24.10	10	28,947	0.03%
2023/05/24	1	24.40	1.1	24.31	24.50	-0.1	28,934	0.00%
2023/05/23	1.5	24.47	3	24.67	24.60	-1.5	28,789	-0.01%
2023/05/22	1.6	24.45	2	24.55	24.55	-0.4	28,536	0.00%
2023/05/19	0.1	24.30	7	24.27	24.40	-7	28,329	-0.02%
2023/05/18	3.8	24.09	6	24.09	24.10	-2.2	28,064	-0.01%
2023/05/17	0	0.00	30	23.74	23.80	-30	28,059	-0.11%
2023/05/16	10	23.50	1.1	23.50	23.55	8.9	27,711	0.03%
2023/05/15	0.3	23.35	31	23.30	23.35	-30.7	27,531	-0.11%
2023/05/12	12	23.19	0	0.00	23.10	12	27,525	0.04%
2023/05/11	0.4	23.29	10	23.35	23.30	-9.6	27,439	-0.03%
2023/05/10	1.2	23.22	0	0.00	23.30	1.2	27,382	0.00%
2023/05/09	10	23.25	0.1	23.30	23.30	9.9	27,491	0.04%
2023/05/08	20.2	23.10	37	23.32	23.35	-16.8	27,613	-0.06%
2023/05/05	0	0.00	7	23.06	23.05	-7	27,653	-0.03%
2023/05/04	21	22.90	22	23.08	23.10	-1	28,121	0.00%
2023/05/03	231	22.93	11	22.88	22.95	220	28,317	0.78%	大買/鉅額交易
2023/05/02	46.5	22.78	23	22.85	22.90	23.5	28,638	0.08%
2023/04/28	3.1	22.45	2	22.60	22.60	1.1	29,309	0.00%
2023/04/26	0.1	22.35	0.6	22.40	22.45	-0.5	29,546	0.00%
2023/04/25	1.1	22.31	0.2	22.45	22.35	0.9	29,622	0.00%
2023/04/24	0.7	22.45	1	22.45	22.45	-0.3	29,609	0.00%
2023/04/21	27.2	22.25	0	0.00	22.30	27.2	29,753	0.09%
2023/04/20	0.3	22.35	0	0.00	22.35	0.3	29,896	0.00%
2023/04/19	0	0.00	20	22.45	22.45	-20	30,494	-0.07%
2023/04/18	11.1	22.45	1	22.40	22.40	10.1	30,543	0.03%
2023/04/17	40.6	22.43	1.3	22.47	22.50	39.2	31,004	0.13%
2023/04/14	0	0.00	2	22.45	22.50	-2	30,952	-0.01%
2023/04/13	1.6	22.15	1	22.20	22.30	0.6	30,912	0.00%
2023/04/12	0	22.00	0	0.00	22.00	0	30,712	0.00%
2023/04/11	9.5	21.74	0	0.00	21.85	9.5	30,671	0.03%
2023/04/10	1.7	21.80	2	21.75	21.80	-0.3	30,480	0.00%
2023/04/07	40.4	21.69	4	21.70	21.70	36.4	30,451	0.12%
2023/04/06	63	21.75	2	21.75	21.70	61	30,326	0.20%
2023/03/31	0.1	21.75	0	0.00	21.85	0.1	30,257	0.00%
2023/03/30	6	21.67	1	21.60	21.65	5	30,650	0.02%
2023/03/29	0.1	21.70	4.2	21.66	21.70	-4.1	31,339	-0.01%
2023/03/28	0.3	21.59	0	0.00	21.50	0.3	32,113	0.00%
2023/03/27	0.1	21.50	2	21.45	21.45	-2	32,846	-0.01%
2023/03/24	1.1	21.41	0	0.00	21.40	1.1	34,098	0.00%
2023/03/23	0.5	21.60	0	0.00	21.55	0.5	34,348	0.00%
2023/03/22	36.1	21.22	1	21.30	21.35	35.1	34,662	0.10%
2023/03/21	37.1	21.13	0	0.00	21.05	37.1	34,799	0.11%
2023/03/20	4.7	20.90	0	0.00	21.00	4.7	34,685	0.01%
2023/03/17	22.9	20.98	0	0.00	20.85	22.9	34,460	0.07%
2023/03/16	29.8	21.06	4	21.13	20.90	25.8	33,537	0.08%
2023/03/15	7.1	21.74	0	0.00	21.55	7.1	33,106	0.02%
2023/03/14	47.4	21.83	1	21.80	21.70	46.4	33,006	0.14%
2023/03/13	86.5	22.20	0	0.00	22.20	86.5	32,321	0.27%
2023/03/10	9	22.30	2	22.35	22.25	7	32,225	0.02%
2023/03/09	2.1	22.56	0	0.00	22.50	2.1	32,297	0.01%
2023/03/08	3	22.50	0	0.00	22.75	3	33,172	0.01%
2023/03/07	4.1	22.65	5	22.70	22.65	-1	33,327	0.00%
2023/03/06	15.1	22.48	1	22.55	22.55	14.1	33,101	0.04%
2023/03/03	9	22.46	0	0.00	22.40	9	33,055	0.03%
2023/03/02	24	22.50	0	0.00	22.55	24	33,368	0.07%
2023/03/01	43.6	22.61	15	22.70	22.70	28.6	34,039	0.08%
2023/02/24	1	22.80	21	22.90	22.75	-20	34,090	-0.06%
2023/02/23	1	22.80	1	22.95	22.85	0	34,022	0.00%
2023/02/22	5	22.64	0	0.00	22.80	5	34,302	0.01%
2023/02/21	42	22.75	5	22.75	22.80	37	34,319	0.11%
2023/02/20	3.3	22.95	11	22.95	22.95	-7.7	34,675	-0.02%
2023/02/17	0	22.75	0	0.00	22.75	0	35,011	0.00%
2023/02/16	2.4	22.62	0	0.00	22.70	2.4	35,347	0.01%
2023/02/15	30	22.64	0	0.00	22.55	30	35,906	0.08%
2023/02/14	0	0.00	11	23.00	22.90	-11	35,542	-0.03%
2023/02/13	1.5	22.52	1.2	22.66	22.75	0.3	35,761	0.00%
2023/02/10	2.2	22.32	0	0.00	22.45	2.2	35,821	0.01%
2023/02/09	14	22.31	0	0.00	22.30	14	35,978	0.04%
2023/02/08	2	22.35	0	0.00	22.40	2	35,999	0.01%
2023/02/07	3	22.35	0	0.00	22.30	3	36,182	0.01%
2023/02/06	9.2	22.39	1	22.50	22.35	8.2	36,204	0.02%
2023/02/03	8	22.39	0	0.00	22.40	8	36,347	0.02%
2023/02/02	8.1	22.51	0	0.00	22.50	8.1	36,284	0.02%
2023/02/01	29.8	22.70	0	0.00	22.75	29.8	35,941	0.08%
2023/01/31	26.6	22.93	0	0.00	22.85	26.6	35,988	0.07%
2023/01/30	13	23.04	4	23.15	23.20	9	35,795	0.03%
2023/01/17	0.2	23.20	0	0.00	23.20	0.2	35,026	0.00%
2023/01/16	0.3	23.05	1	23.20	23.05	-0.7	35,085	0.00%
2023/01/13	2	22.90	0	0.00	22.80	2	35,071	0.01%
2023/01/12	3	23.10	0	0.00	22.90	3	35,746	0.01%
2023/01/11	5.4	23.10	4	23.08	23.10	1.4	36,145	0.00%
2023/01/10	0.2	23.15	2	23.05	23.15	-1.8	36,281	0.00%
2023/01/09	0.3	22.98	24	22.97	23.15	-23.7	36,241	-0.07%
2023/01/06	20	22.53	3	22.58	22.60	17	36,142	0.05%
2023/01/05	0	0.00	1	22.55	22.60	-1	36,911	0.00%
2023/01/04	5	22.15	1	22.30	22.35	4	36,655	0.01%
2023/01/03	0.5	22.20	0	0.00	22.15	0.5	37,051	0.00%
2022/12/29	2	21.90	0	0.00	21.90	2	37,390	0.01%
2022/12/28	10	22.05	0	0.00	22.15	10	37,930	0.03%
2022/12/27	0	0.00	0.1	22.25	22.25	-0.1	38,289	0.00%
2022/12/26	1.5	21.96	1	22.05	22.10	0.5	38,927	0.00%
2022/12/23	2.1	21.90	1	21.90	21.90	1.1	40,064	0.00%
2022/12/21	1	21.75	1	21.90	21.70	0	41,362	0.00%
2022/12/20	11.8	21.87	0	0.00	21.90	11.8	41,361	0.03%
2022/12/19	16	22.18	0	0.00	22.05	16	40,751	0.04%
2022/12/16	4	22.51	1	22.65	22.25	3	40,189	0.01%
2022/12/15	1	22.65	1	22.85	22.75	0	39,518	0.00%
2022/12/14	1.3	22.91	2	23.03	22.90	-0.7	39,290	0.00%
2022/12/13	1.3	22.72	1.2	22.72	22.70	0.1	38,999	0.00%
2022/12/09	0	22.75	3.5	22.74	22.70	-3.4	39,501	-0.01%
2022/12/08	3	22.73	7	22.78	22.80	-4	39,500	-0.01%
2022/12/07	0	0.00	67.1	23.14	23.05	-67.1	39,805	-0.17%
2022/12/06	6	22.57	0	0.00	22.40	6	39,379	0.02%
2022/12/05	0	0.00	2	22.93	22.75	-2	39,214	-0.01%
2022/12/02	2.2	22.48	0	0.00	22.50	2.2	39,140	0.01%
2022/12/01	10.3	22.90	2	22.70	22.60	8.3	39,480	0.02%
2022/11/30	31	23.00	6	23.12	23.00	25	39,128	0.06%
2022/11/29	0	22.80	34	22.66	22.85	-34	38,153	-0.09%
2022/11/28	3.1	22.12	1	22.40	22.20	2.1	37,723	0.01%
2022/11/25	5.3	22.54	30	22.45	22.40	-24.7	37,853	-0.07%
2022/11/24	30.2	22.35	7	22.52	22.45	23.2	38,158	0.06%
2022/11/23	0	0.00	10	22.25	22.55	-10	38,123	-0.03%
2022/11/22	0	21.65	2	21.60	21.65	-2	37,540	-0.01%
2022/11/21	2.3	21.27	0	0.00	21.40	2.3	37,520	0.01%
2022/11/18	4	21.35	0	0.00	21.40	4	37,471	0.01%
2022/11/17	0	21.70	2	21.70	21.65	-2	37,576	-0.01%
2022/11/16	0	0.00	2	22.00	21.80	-2	37,739	-0.01%
2022/11/15	0.6	22.00	62	21.91	22.00	-61.4	37,538	-0.16%
2022/11/14	31	21.95	3	21.85	21.70	28	37,461	0.07%
2022/11/11	1.8	21.68	33	21.73	21.85	-31.2	37,305	-0.08%
2022/11/10	3.2	21.08	1	21.20	21.15	2.2	37,003	0.01%
2022/11/09	4	21.19	5	21.15	21.20	-1	37,240	0.00%
2022/11/08	1	21.55	0.1	21.55	21.55	1	36,802	0.00%
2022/11/07	0	21.30	1	21.25	21.45	-1	36,762	0.00%
2022/11/04	1	20.70	1.2	20.69	20.90	-0.2	36,886	0.00%
2022/11/03	3	20.60	20	20.59	20.55	-17	37,187	-0.05%
2022/11/02	0	21.00	0	0.00	20.85	0	37,302	0.00%
2022/11/01	1.5	20.97	2	20.90	21.10	-0.5	37,236	0.00%
2022/10/31	1	20.60	2	20.75	20.40	-1	37,321	0.00%
2022/10/28	0	20.55	20	20.55	20.55	-20	37,268	-0.05%
2022/10/27	0.4	20.60	0	0.00	20.55	0.4	37,391	0.00%
2022/10/26	2	20.23	2	20.48	20.35	0	37,477	0.00%
2022/10/25	0.2	20.00	0	0.00	20.00	0.2	37,284	0.00%
2022/10/24	2	19.95	0	20.00	19.90	2	37,507	0.01%
2022/10/21	20	19.93	0	0.00	20.00	20	37,362	0.05%
2022/10/20	4.5	19.52	0	0.00	19.70	4.5	37,386	0.01%
2022/10/19	9.5	19.84	0	0.00	19.90	9.5	36,856	0.03%
2022/10/18	0.1	20.20	0	0.00	20.10	0.1	36,666	0.00%
2022/10/17	2.1	19.83	26	19.71	19.80	-23.9	36,799	-0.07%
2022/10/14	24.4	19.88	0	0.00	19.80	24.4	37,156	0.07%
2022/10/13	37.5	19.98	0	0.00	19.65	37.5	37,479	0.10%
2022/10/12	15.1	20.19	0.1	20.20	20.25	14.9	37,051	0.04%
2022/10/11	2	20.10	0	0.00	20.10	2	37,553	0.01%
2022/10/07	9	20.46	0	0.00	20.45	9	37,778	0.02%
2022/10/06	0.3	20.70	5	20.55	20.60	-4.7	38,698	-0.01%
2022/10/05	2.8	20.61	2	20.53	20.50	0.8	39,600	0.00%
2022/10/04	1.3	20.21	3	20.25	20.15	-1.7	39,489	0.00%
2022/10/03	9.4	19.75	0	0.00	19.70	9.4	39,279	0.02%
2022/09/30	31	19.88	0	0.00	19.85	31	39,035	0.08%
2022/09/29	12	20.14	0	0.00	20.05	12	38,420	0.03%
2022/09/28	52.3	20.53	2	20.28	20.10	50.3	38,398	0.13%
2022/09/27	10	21.03	0	0.00	20.75	10	37,734	0.03%
2022/09/26	9	21.29	0	0.00	21.25	9	37,481	0.02%
2022/09/23	15.3	21.68	0	0.00	21.65	15.3	38,139	0.04%
2022/09/22	20	21.58	20	21.55	21.60	0	38,352	0.00%
2022/09/21	14	22.06	0	0.00	22.05	14	38,110	0.04%
2022/09/20	2.3	22.15	20	22.30	22.20	-17.7	38,087	-0.05%
2022/09/19	15.1	22.16	0	0.00	22.15	15.1	38,054	0.04%
2022/09/16	6.1	22.21	0	0.00	22.10	6.1	37,980	0.02%
2022/09/15	1.1	22.30	0	0.00	22.30	1.1	37,330	0.00%
2022/09/14	8	22.35	0	0.00	22.30	8	37,527	0.02%
2022/09/13	5.2	22.80	0.1	22.90	22.75	5.1	37,514	0.01%
2022/09/12	10	23.05	1	22.90	22.90	9	37,684	0.02%
2022/09/08	11	22.90	2	22.88	22.90	9	38,143	0.02%
2022/09/07	12.1	22.90	0	0.00	22.80	12.1	38,832	0.03%
2022/09/06	0.3	23.45	40	23.40	23.40	-39.7	38,851	-0.10%
2022/09/05	0.1	23.15	0	0.00	23.25	0.1	39,338	0.00%
2022/09/02	12.1	22.99	0	0.00	22.90	12.1	39,793	0.03%
2022/09/01	15.2	22.97	1	23.20	23.05	14.2	40,102	0.04%
2022/08/31	3.4	23.30	2.3	23.55	23.50	1	40,481	0.00%
2022/08/30	7.2	23.33	0	0.00	23.25	7.2	40,094	0.02%
2022/08/29	13.1	23.47	0	0.00	23.50	13.1	39,792	0.03%
2022/08/26	0.1	23.95	0	0.00	23.85	0.1	39,689	0.00%
2022/08/25	20	23.80	0	0.00	23.75	20	39,795	0.05%
2022/08/24	28.1	23.69	1.4	23.51	23.45	26.7	39,974	0.07%
2022/08/23	6.1	24.05	0	0.00	23.80	6.1	43,093	0.01%
2022/08/22	11.2	24.40	52	24.35	24.35	-40.8	44,016	-0.09%
2022/08/19	1	24.30	10	24.60	24.60	-9	44,991	-0.02%
2022/08/18	2.1	24.65	4	24.66	24.45	-1.9	45,094	0.00%
2022/08/17	90.2	24.88	1	24.90	24.90	89.2	45,265	0.20%
2022/08/16	31.5	24.64	7	24.27	24.55	24.5	45,351	0.05%
2022/08/15	10.1	24.30	0	0.00	24.25	10.1	45,511	0.02%
2022/08/12	1	24.00	0	0.00	24.10	1	45,862	0.00%
2022/08/11	2.1	23.81	5	24.05	24.05	-2.9	46,417	-0.01%
2022/08/10	1	23.50	42	23.60	23.55	-41	46,625	-0.09%
2022/08/09	33.1	23.17	1	23.45	23.30	32.1	46,849	0.07%
2022/08/08	0	23.15	1	22.95	23.10	-1	47,093	0.00%
2022/08/05	0	0.00	1	22.85	23.00	-1	47,952	0.00%
2022/08/04	0.1	22.30	33	22.30	22.25	-32.9	48,357	-0.07%
2022/08/03	8.3	22.29	0	0.00	22.30	8.3	48,627	0.02%
2022/08/02	29	22.40	0	0.00	22.45	29	49,045	0.06%
2022/08/01	3.2	22.91	0	0.00	22.95	3.2	49,276	0.01%
2022/07/29	2.7	23.04	0	0.00	22.95	2.7	49,904	0.01%
2022/07/26	0.6	22.99	9	22.96	22.95	-8.4	50,007	-0.02%
2022/07/25	0.1	22.85	3	22.75	22.70	-3	50,025	-0.01%
2022/07/22	5.2	22.45	1	22.75	22.75	4.2	50,265	0.01%
2022/07/21	0	0.00	14	22.63	22.65	-14	50,606	-0.03%
2022/07/20	20.3	22.38	2	22.70	22.25	18.3	50,794	0.04%
2022/07/19	3.3	22.26	0	0.00	22.20	3.3	50,687	0.01%
2022/07/18	14.1	22.29	2.1	22.35	22.30	12	51,013	0.02%
2022/07/15	35.1	21.89	0	0.00	21.80	35.1	50,644	0.07%
2022/07/14	6.2	22.27	1	22.45	22.25	5.2	50,425	0.01%
2022/07/13	47.1	23.23	3	23.60	23.45	44.1	49,828	0.09%
2022/07/12	11.1	23.05	12	23.02	22.95	-0.9	49,189	0.00%
2022/07/11	12.1	23.75	0	0.00	23.65	12.1	49,079	0.02%
2022/07/08	0.1	23.91	0	0.00	23.85	0.1	49,584	0.00%
2022/07/07	11	23.79	1	23.95	23.70	10	49,762	0.02%
2022/07/06	11.3	23.71	0	0.00	23.50	11.3	50,021	0.02%
2022/07/05	4	24.21	0	0.00	24.30	4	49,644	0.01%
2022/07/04	2	24.20	0	0.00	24.30	2	49,813	0.00%
2022/07/01	14.2	24.58	203.2	25.02	24.60	-189	51,056	-0.37%	大賣/鉅額交易
2022/06/30	3	25.23	0	0.00	25.10	3	51,643	0.01%
2022/06/29	1	25.55	0	0.00	25.80	1	51,917	0.00%
2022/06/28	15	25.71	0	0.00	25.80	15	52,170	0.03%
2022/06/27	200.5	26.35	0	0.00	26.20	200.5	52,607	0.38%	大買/鉅額交易
2022/06/24	1	26.15	1	26.40	26.30	0	52,432	0.00%
2022/06/23	1	25.80	1	25.95	26.05	0	52,483	0.00%
2022/06/22	3	25.97	0.6	26.35	26.05	2.4	52,405	0.00%
2022/06/21	0	0.00	3	26.22	26.45	-3	52,380	-0.01%
2022/06/20	1.2	25.94	2	26.15	25.50	-0.8	52,656	0.00%
2022/06/17	2	26.03	0	0.00	26.00	2	52,494	0.00%
2022/06/16	3.2	26.66	16	26.86	26.60	-12.9	52,312	-0.02%
2022/06/15	26.1	26.26	17	26.29	26.30	9.1	52,759	0.02%
2022/06/14	3.3	25.72	4	25.86	26.00	-0.7	53,021	0.00%
2022/06/13	4	25.45	0	0.00	25.55	4	52,770	0.01%
2022/06/10	12.9	25.84	2	25.93	26.00	10.9	52,499	0.02%
2022/06/09	43.9	26.07	0	0.00	25.85	43.9	52,248	0.08%
2022/06/08	0	26.75	3	26.80	26.75	-3	51,486	-0.01%
2022/06/07	1.2	26.56	0.1	26.70	26.55	1.2	51,853	0.00%
2022/06/06	1	26.85	2	26.90	26.85	-1	52,387	0.00%
2022/06/02	4.3	26.44	1	26.70	26.60	3.3	53,198	0.01%
2022/06/01	10	26.70	1	26.85	26.55	9	54,359	0.02%
2022/05/31	6	26.43	0	0.00	27.15	6	54,651	0.01%
2022/05/30	3	26.77	17	26.81	27.10	-14	51,544	-0.03%
2022/05/27	0.1	26.55	19.1	26.42	26.60	-18.9	50,778	-0.04%
2022/05/26	10.4	25.35	0	0.00	25.30	10.4	50,891	0.02%
2022/05/25	2	25.35	0	0.00	25.35	2	51,632	0.00%
2022/05/24	1	25.45	0	0.00	25.55	1	52,700	0.00%
2022/05/23	2	25.35	1	25.65	25.45	1	52,523	0.00%
2022/05/20	4	25.41	1	25.50	25.45	3	52,738	0.01%
2022/05/19	11	25.31	10	25.25	25.30	1	52,434	0.00%
2022/05/18	27.2	26.03	0	0.00	26.10	27.2	51,969	0.05%
2022/05/17	4.1	25.50	0	0.00	25.50	4.1	52,002	0.01%
2022/05/16	5.2	25.85	0	0.00	25.70	5.2	52,112	0.01%
2022/05/13	12	25.75	2	25.95	25.80	10	51,999	0.02%
2022/05/12	9	26.34	1	26.55	26.05	8	51,405	0.02%
2022/05/11	4	27.14	8.1	27.01	27.10	-4.1	51,084	-0.01%
2022/05/10	0.5	27.60	3.9	27.63	27.55	-3.4	51,342	-0.01%
2022/05/09	9.4	27.34	0	0.00	27.30	9.4	51,224	0.02%
2022/05/06	5	27.62	1	28.00	28.00	4	51,525	0.01%
2022/05/05	7	28.46	2	28.25	28.05	5	52,080	0.01%
2022/05/04	4.2	28.90	0.4	28.85	28.90	3.8	51,753	0.01%
2022/05/03	1	28.85	0	0.00	28.75	1	52,196	0.00%
2022/04/29	1	29.00	7	29.06	29.25	-6	52,517	-0.01%
2022/04/28	5	28.80	50	28.80	29.00	-45	52,771	-0.09%
2022/04/27	13.1	28.98	20	29.09	28.90	-6.9	52,740	-0.01%
2022/04/26	10	29.56	153	29.50	29.70	-143	52,882	-0.27%	大賣/鉅額交易
2022/04/25	5.6	28.97	4	29.24	29.10	1.6	52,663	0.00%
2022/04/22	53	29.33	5	29.16	29.45	48	52,476	0.09%
2022/04/21	26	28.77	13	28.92	28.75	13	52,787	0.02%
2022/04/20	16.1	29.00	6	28.85	29.20	10.1	54,276	0.02%
2022/04/19	154	29.05	0	0.00	28.95	154	54,643	0.28%	大買/鉅額交易
2022/04/18	3.4	28.68	1.2	28.98	28.75	2.2	55,421	0.00%
2022/04/15	2.6	29.24	0	0.00	29.35	2.6	55,161	0.00%
2022/04/14	3.1	29.75	6	29.78	29.45	-2.9	55,199	-0.01%
2022/04/13	6.1	30.32	0	0.00	30.35	6.1	54,960	0.01%
2022/04/12	0.2	30.60	4	30.56	30.70	-3.8	54,588	-0.01%
2022/04/11	8.8	30.45	34.3	30.77	30.45	-25.5	54,014	-0.05%
2022/04/08	42.5	30.39	13	30.31	30.50	29.5	53,483	0.06%
2022/04/07	54.1	30.26	127	30.52	30.35	-72.9	52,910	-0.14%	大賣/
2022/04/06	56	30.05	33	29.78	30.15	23	51,305	0.04%
2022/04/01	0.2	29.80	52	29.76	29.85	-51.8	49,861	-0.10%
2022/03/31	10.1	29.15	12.2	29.25	29.40	-2.1	49,092	0.00%
2022/03/30	0.7	29.00	5.1	29.06	29.00	-4.4	48,418	-0.01%
2022/03/29	2	28.73	0	0.00	28.80	2	47,964	0.00%
2022/03/28	70	28.81	2	28.55	29.00	68	48,207	0.14%
2022/03/25	1.5	29.00	3	28.93	29.00	-1.5	48,151	0.00%
2022/03/24	1	29.00	3.1	29.13	29.15	-2.1	48,056	0.00%
2022/03/23	18.2	29.02	11.4	29.05	29.20	6.8	48,030	0.01%
2022/03/22	0	0.00	12	28.48	28.55	-12	47,386	-0.03%
2022/03/21	0	0.00	5	28.34	28.30	-5	47,093	-0.01%
2022/03/18	1.1	28.26	6.2	28.28	28.15	-5.1	46,789	-0.01%
2022/03/17	2	27.53	7.1	27.73	27.60	-5	45,712	-0.01%
2022/03/16	1.3	26.91	0	0.00	26.95	1.3	45,111	0.00%
2022/03/15	0.1	26.70	0	0.00	26.60	0.1	44,878	0.00%
2022/03/14	8.5	26.80	1	26.90	26.80	7.5	45,252	0.02%
2022/03/11	10.1	26.50	1	26.60	26.50	9.1	45,719	0.02%
2022/03/10	2.9	26.62	15	26.78	26.80	-12.1	45,980	-0.03%
2022/03/09	3.1	25.98	0	0.00	25.75	3.1	46,095	0.01%
2022/03/08	18.4	25.71	0	0.00	25.60	18.4	45,964	0.04%
2022/03/07	18.4	26.26	1	26.30	26.25	17.4	45,170	0.04%
2022/03/04	5.1	27.47	2	27.45	27.35	3	44,605	0.01%
2022/03/03	0	0.00	20	28.03	27.95	-20	44,184	-0.05%
2022/03/02	2.7	27.73	4	27.89	27.95	-1.3	44,067	0.00%
2022/03/01	0.2	27.74	7	27.70	27.75	-6.8	44,046	-0.02%
2022/02/25	6.2	26.69	2	26.71	27.15	4.2	43,248	0.01%
2022/02/24	16.2	26.93	0	0.00	26.90	16.2	42,362	0.04%
2022/02/23	2	27.75	13.5	27.76	27.80	-11.5	40,992	-0.03%
2022/02/22	13	27.74	0	0.00	27.85	13	41,082	0.03%
2022/02/21	0	0.00	1	28.20	28.35	-1	40,847	0.00%
2022/02/18	12	28.22	0	0.00	28.35	12	41,144	0.03%
2022/02/17	1	28.40	1	28.65	28.45	0	41,111	0.00%
2022/02/16	1.1	28.25	3	28.35	28.20	-1.9	40,784	0.00%
2022/02/15	8	28.29	3	28.40	28.15	5	40,242	0.01%
2022/02/14	2.1	28.32	16	28.48	28.65	-13.9	39,948	-0.03%
2022/02/11	1.1	28.62	0.7	28.65	28.85	0.4	39,558	0.00%
2022/02/10	3.6	28.59	6	28.65	28.85	-2.4	39,375	-0.01%
2022/02/09	0	28.90	25	28.93	28.90	-25	38,799	-0.06%
2022/02/08	10.1	28.55	26.5	28.69	28.70	-16.4	38,318	-0.04%
2022/02/07	21	28.50	34	28.34	28.50	-13	37,643	-0.03%
2022/01/26	1.1	27.59	0.2	27.60	27.60	0.9	36,413	0.00%
2022/01/25	18.2	26.98	7	27.03	27.25	11.2	36,212	0.03%
2022/01/24	6.1	27.17	13	27.15	27.50	-6.9	35,877	-0.02%
2022/01/21	6.2	27.21	2	27.35	27.40	4.2	35,482	0.01%
2022/01/20	2	27.50	8	27.61	27.70	-6	34,989	-0.02%
2022/01/19	17.2	28.06	0	0.00	27.80	17.2	34,687	0.05%
2022/01/18	3	27.95	58	27.94	27.90	-55	34,083	-0.16%
2022/01/17	2.6	27.72	4	27.90	27.80	-1.4	33,806	0.00%
2022/01/14	7	27.99	113	28.45	27.90	-106	33,758	-0.31%	大賣/鉅額交易
2022/01/13	148.1	28.05	70.6	28.26	28.45	77.5	33,519	0.23%	大買/
2022/01/12	2.4	27.19	0.4	27.25	27.40	2	32,036	0.01%
2022/01/11	0	27.30	114	26.86	27.40	-114	31,414	-0.36%	大賣/鉅額交易
2022/01/10	1.7	26.28	1	26.30	26.40	0.7	30,637	0.00%
2022/01/07	30.1	26.30	33	26.31	26.30	-2.9	30,625	-0.01%
2022/01/06	0	0.00	1	26.05	26.20	-1	30,273	0.00%
2022/01/05	0	26.00	1	26.00	26.05	-1	29,814	0.00%
2022/01/04	2.4	25.80	2	25.80	25.95	0.4	29,971	0.00%
2022/01/03	16.8	25.84	0	0.00	25.75	16.8	29,966	0.06%
2021/12/29	0	0.00	32	26.00	26.10	-32	30,879	-0.10%
2021/12/28	0.1	25.85	2	25.88	25.95	-1.9	31,034	-0.01%
2021/12/27	0.1	25.80	0.4	25.85	25.80	-0.3	31,043	0.00%
2021/12/24	0	0.00	5	25.90	25.85	-5	31,571	-0.02%
2021/12/23	0	0.00	2	25.80	25.90	-2	31,987	-0.01%
2021/12/22	0	25.80	20	25.85	25.80	-20	32,059	-0.06%
2021/12/21	1	25.70	11	25.70	25.65	-10	32,072	-0.03%
2021/12/20	2	25.43	0.4	25.40	25.35	1.6	32,028	0.00%
2021/12/17	0.3	25.69	62.6	25.63	25.60	-62.3	32,276	-0.19%
2021/12/16	10.4	25.31	2	25.38	25.50	8.4	32,351	0.03%
2021/12/15	3.1	25.39	200.6	25.50	25.35	-197.5	32,803	-0.60%	大賣/鉅額交易
2021/12/14	8	25.35	2	25.40	25.55	6	33,573	0.02%
2021/12/13	7	25.79	0	0.00	25.85	7	34,321	0.02%
2021/12/10	0.6	25.90	3	25.95	25.95	-2.4	34,337	-0.01%
2021/12/09	3.2	25.78	1.6	25.87	25.90	1.6	34,485	0.00%
2021/12/08	1.3	25.82	8.1	25.87	25.95	-6.8	34,539	-0.02%
2021/12/07	2.1	25.85	54	25.62	26.00	-51.9	33,932	-0.15%
2021/12/06	0.2	25.35	0.1	25.30	25.45	0.1	33,351	0.00%
2021/12/03	2	25.15	130	25.20	25.20	-128	33,150	-0.39%	大賣/鉅額交易
2021/12/02	1	24.65	0	0.00	25.00	1	32,490	0.00%
2021/12/01	1.4	24.38	1	24.65	24.85	0.4	31,937	0.00%
2021/11/30	0	0.00	2	24.50	24.40	-2	31,777	-0.01%
2021/11/29	3.2	24.31	0	0.00	24.30	3.2	31,012	0.01%
2021/11/26	5.1	24.68	2	24.65	24.70	3.1	30,927	0.01%
2021/11/25	5.1	24.75	0	0.00	24.95	5.1	31,206	0.02%
2021/11/24	1	24.85	1	24.85	24.80	0	31,106	0.00%
2021/11/23	2.1	24.40	0	0.00	24.50	2.1	31,063	0.01%
2021/11/22	5.1	24.30	0.5	24.40	24.40	4.7	31,119	0.01%
2021/11/19	3	24.32	0.1	24.25	24.25	2.9	31,263	0.01%
2021/11/18	12.5	24.65	2.1	24.60	24.75	10.4	31,198	0.03%
2021/11/17	5.1	24.08	7.6	24.37	24.45	-2.5	31,080	-0.01%
2021/11/16	0	23.95	1	24.00	24.05	-1	30,878	0.00%
2021/11/15	0.2	23.95	5.3	23.92	24.00	-5.1	31,057	-0.02%
2021/11/12	1	23.60	0.4	23.60	23.70	0.6	30,892	0.00%
2021/11/11	0	23.50	0	0.00	23.60	0	31,098	0.00%
2021/11/10	10.6	23.50	0.7	23.55	23.55	9.9	32,063	0.03%
2021/11/09	0	23.45	1	23.50	23.55	-1	33,086	0.00%
2021/11/08	0.5	23.35	23	23.30	23.40	-22.5	33,500	-0.07%
2021/11/05	3.5	23.21	0	0.00	23.20	3.5	33,717	0.01%
2021/11/04	0.1	23.35	0.8	23.25	23.25	-0.7	33,798	0.00%
2021/11/03	0.2	23.30	20	23.35	23.35	-19.8	33,795	-0.06%
2021/11/02	0	23.10	1	23.10	23.10	-1	34,050	0.00%
2021/11/01	4.2	23.01	0	0.00	23.05	4.2	34,278	0.01%
2021/10/27	21.1	23.30	0	0.00	23.40	21.1	34,355	0.06%
2021/10/26	0	23.50	3.9	23.56	23.55	-3.9	34,437	-0.01%
2021/10/25	0.1	23.55	1	23.60	23.55	-0.9	34,263	0.00%
2021/10/22	2	23.40	7	23.44	23.55	-5	34,316	-0.01%
2021/10/21	6	23.18	0.1	23.30	23.40	5.9	33,922	0.02%
2021/10/20	0	0.00	1.2	23.05	23.00	-1.2	33,272	0.00%
2021/10/19	20	23.00	0	0.00	23.00	20	33,057	0.06%
2021/10/18	0.1	23.05	17	23.10	23.05	-16.9	32,921	-0.05%
2021/10/15	0.3	22.96	6	22.95	23.00	-5.7	32,613	-0.02%
2021/10/14	0.3	22.90	21	22.89	22.95	-20.7	32,692	-0.06%
2021/10/13	0	22.85	1	22.75	22.85	-1	32,941	0.00%
2021/10/12	0.6	22.90	1	22.80	22.90	-0.4	33,807	0.00%
2021/10/08	0.6	22.85	1	22.90	22.90	-0.4	33,738	0.00%
2021/10/07	0.1	22.80	29.2	22.95	22.85	-29	33,870	-0.09%
2021/10/06	1	22.50	6	22.55	22.70	-5	33,628	-0.01%
2021/10/05	2.4	22.33	46.8	22.29	22.45	-44.4	33,576	-0.13%
2021/10/04	1	22.35	11	22.30	22.40	-10	33,626	-0.03%
2021/10/01	9.2	22.45	0	0.00	22.50	9.2	33,881	0.03%
2021/09/30	0	0.00	3	22.80	22.90	-3	33,630	-0.01%
2021/09/29	2	22.55	23	22.77	22.75	-21	33,470	-0.06%
2021/09/28	0	0.00	23	22.67	22.90	-23	33,327	-0.07%
2021/09/27	1.2	22.71	20	22.88	22.75	-18.8	33,111	-0.06%
2021/09/24	1	22.75	1	22.75	22.80	0	33,140	0.00%
2021/09/23	3.2	22.71	0	0.00	22.95	3.2	33,035	0.01%
2021/09/22	5	22.58	0	0.00	22.60	5	32,828	0.02%
2021/09/17	1	23.20	0	0.00	23.00	1	32,216	0.00%
2021/09/16	2.1	23.54	17.4	23.37	23.40	-15.3	31,654	-0.05%
2021/09/15	0	22.95	1	22.95	23.00	-1	30,744	0.00%
2021/09/14	0	0.00	1	23.00	23.00	-1	30,609	0.00%
2021/09/13	65.3	22.95	31	22.90	23.00	34.3	30,470	0.11%
2021/09/10	0	0.00	2	22.93	22.95	-2	30,734	-0.01%
2021/09/09	0	22.80	0	0.00	22.85	0	31,186	0.00%
2021/09/08	1.8	22.83	0	0.00	22.90	1.8	31,342	0.01%
2021/09/07	0.1	22.80	0	0.00	22.85	0.1	31,339	0.00%
2021/09/06	0.2	22.85	50	22.78	22.85	-49.8	31,468	-0.16%
2021/09/03	30	22.75	0	0.00	22.85	30	31,466	0.10%
2021/09/02	2	22.55	20	22.60	22.70	-18	31,484	-0.06%
2021/09/01	5.2	22.90	2	22.85	23.00	3.2	31,489	0.01%
2021/08/31	0	0.00	21	22.85	23.00	-21	31,304	-0.07%
2021/08/30	2	22.80	22	22.80	22.90	-20	30,826	-0.06%
2021/08/27	1.1	22.65	44	22.67	22.75	-42.9	30,851	-0.14%
2021/08/26	1	22.25	55	22.25	22.40	-54	30,525	-0.18%
2021/08/25	1.1	22.16	5	22.21	22.30	-3.9	30,608	-0.01%
2021/08/24	0.2	22.00	3.1	21.92	22.00	-3	30,324	-0.01%
2021/08/23	0	0.00	4	21.48	21.45	-4	30,290	-0.01%
2021/08/20	17	21.12	0	0.00	21.15	17	30,598	0.06%
2021/08/19	2	21.30	1	21.60	21.35	1	31,913	0.00%
2021/08/18	10	21.60	2	21.55	21.60	8	31,640	0.03%
2021/08/17	1.3	21.45	0	0.00	21.60	1.3	32,363	0.00%
2021/08/16	10.1	21.33	0	0.00	21.40	10.1	32,290	0.03%
2021/08/13	1	22.80	73	22.88	22.80	-72	32,099	-0.22%
2021/08/12	2.2	22.95	2	22.98	22.90	0.2	31,613	0.00%
2021/08/11	3.6	22.99	7	23.00	23.00	-3.4	31,314	-0.01%
2021/08/10	1.1	23.00	22	23.05	23.00	-20.9	31,564	-0.07%
2021/08/09	20.7	22.91	2	23.05	23.10	18.7	32,212	0.06%
2021/08/06	0	0.00	56	23.11	23.10	-56	32,486	-0.17%
2021/08/05	0.2	23.05	7	23.13	23.10	-6.8	33,171	-0.02%
2021/08/04	1	23.10	53	23.05	23.00	-52	35,359	-0.15%
2021/08/03	0	0.00	1	22.95	23.05	-1	36,865	0.00%
2021/08/02	0.2	23.00	3	23.02	23.10	-2.8	38,154	-0.01%
2021/07/30	0	0.00	1	22.90	22.85	-1	38,287	0.00%
2021/07/29	1	22.85	0	0.00	22.80	1	38,669	0.00%
2021/07/27	0	0.00	14	22.84	22.85	-14	39,561	-0.04%
2021/07/26	0.1	22.90	0	0.00	22.90	0.1	40,148	0.00%
2021/07/23	0	0.00	10	22.95	23.00	-10	40,400	-0.02%
2021/07/22	0	22.80	1	22.75	22.85	-1	40,669	0.00%
2021/07/21	0	0.00	1	22.70	22.70	-1	41,004	0.00%
2021/07/20	20	22.68	0	0.00	22.65	20	41,527	0.05%
2021/07/19	30.1	23.05	0	0.00	23.00	30.1	41,459	0.07%
2021/07/16	12.1	22.98	9	23.03	23.05	3.1	41,699	0.01%
2021/07/15	0	22.75	2	22.75	22.75	-2	41,161	0.00%
2021/07/14	2	22.70	0	0.00	22.70	2	41,478	0.00%
2021/07/13	1.3	22.70	1	22.75	22.70	0.3	42,089	0.00%
2021/07/12	23.1	22.70	0	0.00	22.65	23.1	41,905	0.06%
2021/07/09	41	22.75	0	0.00	22.70	41	41,888	0.10%
2021/07/08	0.6	22.80	0	22.85	22.85	0.6	41,757	0.00%
2021/07/07	0.1	22.55	0	0.00	22.65	0.1	41,843	0.00%
2021/07/05	2.2	22.50	8	22.45	22.50	-5.8	41,750	-0.01%
2021/07/02	0	0.00	17	22.45	22.40	-17	41,755	-0.04%
2021/07/01	15.2	22.50	0	0.00	22.55	15.2	41,913	0.04%
2021/06/29	35	22.44	0	0.00	22.60	35	41,824	0.08%
2021/06/28	0	22.65	0	0.00	22.65	0	42,026	0.00%
2021/06/25	0.1	22.70	1	22.75	22.75	-0.9	42,487	0.00%
2021/06/23	0	22.45	0	0.00	22.55	0	42,846	0.00%
2021/06/22	0	0.00	5	22.32	22.30	-5	43,399	-0.01%
2021/06/21	0	0.00	24	22.14	22.25	-24	43,413	-0.06%
2021/06/18	3	22.15	2	22.20	22.15	1	43,304	0.00%
2021/06/17	0.1	22.30	0	0.00	22.30	0.1	42,894	0.00%
2021/06/16	0.3	22.35	0	0.00	22.40	0.3	43,429	0.00%
2021/06/15	0.1	22.45	0	0.00	22.40	0.1	43,528	0.00%
2021/06/11	0.1	22.50	0	0.00	22.50	0.1	44,044	0.00%
2021/06/10	2.1	22.36	1	22.50	22.50	1.1	44,798	0.00%
2021/06/09	3	22.37	0	0.00	22.45	3	45,733	0.01%
2021/06/08	3.6	22.55	53	22.45	22.55	-49.4	46,197	-0.11%
2021/06/07	4	22.45	0	0.00	22.55	4	47,083	0.01%
2021/06/04	20.2	22.52	2	22.55	22.75	18.2	47,616	0.04%
2021/06/02	12	22.92	0	0.00	22.95	12	49,204	0.02%
2021/06/01	0.2	23.00	1	22.90	23.00	-0.8	49,151	0.00%
2021/05/31	1	22.90	104	23.03	23.05	-103	49,478	-0.21%	大賣/鉅額交易
2021/05/28	60	22.77	11	22.83	23.00	49	49,540	0.10%
2021/05/27	49	22.46	2	22.50	22.40	47	49,248	0.10%
2021/05/26	0	22.90	100	22.95	23.00	-100	49,174	-0.20%
2021/05/25	0.1	22.85	17	23.01	22.85	-16.9	49,644	-0.03%
2021/05/24	98	22.39	0	0.00	22.50	98	49,453	0.20%
2021/05/21	21	22.71	22	23.16	22.60	-1	49,918	0.00%
2021/05/20	0	0.00	12	22.25	22.30	-12	49,372	-0.02%
2021/05/19	10.1	22.30	4	22.50	22.25	6.1	49,423	0.01%
2021/05/18	25.2	22.12	13	22.08	22.50	12.2	50,016	0.02%
2021/05/17	10.4	21.36	37	21.30	21.55	-26.6	50,600	-0.05%
2021/05/14	12	22.11	35	22.14	22.00	-23	49,939	-0.05%
2021/05/13	16.1	21.89	151	21.85	22.05	-134.9	49,359	-0.27%	大賣/鉅額交易
2021/05/12	52.1	22.51	40	22.57	22.35	12.1	48,528	0.03%
2021/05/11	23.1	23.78	279	23.85	23.65	-255.9	46,106	-0.55%	大賣/鉅額交易
2021/05/10	190.5	23.72	79	23.52	23.95	111.5	44,550	0.25%	大買/鉅額交易
2021/05/07	26.1	23.09	8	23.08	23.10	18.1	43,845	0.04%
2021/05/06	46.2	22.71	30	22.85	23.00	16.2	43,925	0.04%
2021/05/05	242.2	22.64	5	22.57	22.50	237.2	43,415	0.55%	大買/鉅額交易
2021/05/04	3	22.30	21	22.68	22.35	-18	43,236	-0.04%
2021/05/03	3.2	22.62	88	22.67	22.75	-84.8	42,924	-0.20%
2021/04/29	51	23.04	10	23.00	22.80	41	42,522	0.10%
2021/04/28	9	23.13	11.4	23.19	23.25	-2.4	42,261	-0.01%
2021/04/27	0.4	23.05	23	23.11	23.15	-22.6	42,522	-0.05%
2021/04/26	6.1	23.05	12.2	23.02	23.10	-6.1	42,262	-0.01%
2021/04/23	0	0.00	1	22.85	22.80	-1	41,851	0.00%
2021/04/22	12	22.95	8	22.94	22.90	4	41,835	0.01%
2021/04/21	0	0.00	28	22.85	22.90	-28	41,544	-0.07%
2021/04/20	1	22.90	21.3	22.83	22.90	-20.2	41,334	-0.05%
2021/04/19	0.1	22.70	28	22.66	22.80	-27.9	40,921	-0.07%
2021/04/16	0.1	22.15	5	22.25	22.25	-4.9	40,432	-0.01%
2021/04/15	0.1	22.15	3	22.20	22.25	-2.9	41,015	-0.01%
2021/04/14	1	22.00	6	22.07	22.10	-5	41,089	-0.01%
2021/04/13	10	22.05	7	22.08	22.10	3	41,035	0.01%
2021/04/12	6.4	21.81	3	21.85	21.90	3.4	40,770	0.01%
2021/04/09	4	21.65	0	0.00	21.60	4	40,814	0.01%
2021/04/08	0.5	21.80	21	21.85	21.80	-20.5	40,811	-0.05%
2021/04/07	0.1	21.90	2	21.95	22.00	-1.9	41,304	0.00%
2021/04/06	20.2	21.95	47	21.90	21.95	-26.8	41,296	-0.06%
2021/04/01	4.8	21.93	85	21.92	21.85	-80.2	41,300	-0.19%
2021/03/31	0	0.00	10.6	22.07	22.10	-10.6	41,073	-0.03%
2021/03/30	2	21.97	0	0.00	22.00	2	40,744	0.00%
2021/03/29	1.2	21.90	22	21.94	22.00	-20.8	40,197	-0.05%
2021/03/26	0	21.80	9.9	21.88	21.90	-9.9	39,885	-0.02%
2021/03/25	36.1	21.71	9	21.76	21.80	27.1	39,408	0.07%
2021/03/24	40	21.53	22	21.41	21.50	18	38,917	0.05%
2021/03/23	0	0.00	0	21.40	21.40	0	38,863	0.00%
2021/03/22	1.1	21.17	0	0.00	21.35	1.1	38,694	0.00%
2021/03/19	34	21.35	0	0.00	21.30	34	38,735	0.09%
2021/03/18	32	21.64	161	21.54	21.55	-129	38,061	-0.34%	大賣/鉅額交易
2021/03/17	23.1	21.63	1	21.70	21.60	22.1	38,085	0.06%
2021/03/16	8.1	21.62	5	21.75	21.80	3.1	37,645	0.01%
2021/03/15	10.1	21.75	5	21.76	21.75	5.1	37,129	0.01%
2021/03/12	0.3	21.30	5	21.30	21.35	-4.7	36,563	-0.01%
2021/03/11	5	21.30	38	21.40	21.10	-33	36,121	-0.09%
2021/03/10	0.1	21.20	0	0.00	21.20	0.1	35,463	0.00%
2021/03/09	42	21.07	21.9	21.04	21.10	20.2	34,914	0.06%
2021/03/08	3.7	20.57	2.2	20.63	20.60	1.5	33,545	0.00%
2021/03/05	1.5	20.27	10	20.45	20.30	-8.5	33,395	-0.03%
2021/03/04	11	20.15	10	20.35	20.35	1	34,399	0.00%
2021/03/03	10	20.45	0.1	20.40	20.40	9.9	34,249	0.03%
2021/03/02	11.5	20.38	2	20.40	20.20	9.5	33,925	0.03%
2021/02/26	25	20.35	3	20.70	20.00	22	33,617	0.07%
2021/02/25	5.1	20.80	8	20.76	20.90	-2.9	32,253	-0.01%
2021/02/24	49.3	20.78	3	20.90	20.75	46.3	31,830	0.15%
2021/02/23	6.2	20.51	28	20.52	20.70	-21.8	31,373	-0.07%
2021/02/22	1.6	20.32	5	20.34	20.40	-3.4	30,959	-0.01%
2021/02/19	13	20.01	9.6	20.10	20.20	3.4	31,135	0.01%
2021/02/18	24.1	20.01	8.6	20.13	20.00	15.5	31,137	0.05%
2021/02/17	42.6	19.82	5	19.85	19.90	37.6	30,944	0.12%
2021/02/05	1.1	19.40	0	0.00	19.40	1.1	30,141	0.00%
2021/02/04	1	19.30	0.1	19.20	19.20	0.9	30,549	0.00%
2021/02/02	20.3	19.30	5	19.30	19.25	15.2	33,079	0.05%
2021/02/01	2.7	19.15	0	0.00	19.15	2.7	33,410	0.01%
2021/01/29	4	19.04	1	19.15	19.00	3	33,638	0.01%
2021/01/28	4	19.16	10	19.25	19.20	-6	32,977	-0.02%
2021/01/27	0.2	19.45	0	0.00	19.40	0.2	32,563	0.00%
2021/01/26	4.2	19.30	0	0.00	19.30	4.2	32,430	0.01%
2021/01/25	1.1	19.60	0	0.00	19.60	1.1	32,270	0.00%
2021/01/21	6	19.35	0	19.40	19.25	6	32,122	0.02%
2021/01/20	5	19.36	14	19.40	19.20	-9	32,124	-0.03%
2021/01/19	6	19.70	0	0.00	19.65	6	31,687	0.02%
2021/01/18	0.2	19.65	2	19.60	19.70	-1.8	31,544	-0.01%
2021/01/15	23.2	19.80	7.6	19.84	19.70	15.6	31,287	0.05%
2021/01/14	4	19.83	10	19.86	19.85	-6	31,330	-0.02%
2021/01/13	0.2	19.80	0	0.00	19.85	0.2	31,188	0.00%
2021/01/12	21	19.70	10	19.80	19.70	11	31,252	0.04%
2021/01/11	21.4	19.95	1	19.95	19.95	20.4	31,210	0.07%
2021/01/08	0	19.90	11.1	19.76	20.00	-11.1	31,051	-0.04%
2021/01/07	1.5	19.72	17.3	19.74	19.80	-15.8	30,622	-0.05%
2021/01/06	4.3	19.53	52	19.60	19.55	-47.7	30,449	-0.16%
2021/01/05	2.4	19.62	22	19.56	19.60	-19.6	30,558	-0.06%
2021/01/04	0	0.00	4	19.60	19.55	-4	30,587	-0.01%
2020/12/31	101.4	19.70	13	19.70	19.70	88.4	30,360	0.29%	大買/
2020/12/30	10.3	19.70	13	19.42	19.75	-2.7	30,292	-0.01%
2020/12/29	2.1	19.27	30	19.25	19.25	-27.9	29,755	-0.09%
2020/12/28	8.3	19.20	10.2	19.23	19.20	-1.9	29,784	-0.01%
2020/12/25	0.1	19.30	7	19.21	19.30	-6.9	29,938	-0.02%
2020/12/24	12.1	19.29	5.5	19.24	19.25	6.5	30,275	0.02%
2020/12/23	10.1	19.20	0	0.00	19.20	10.1	30,566	0.03%
2020/12/22	3	19.38	0	0.00	19.30	3	31,699	0.01%
2020/12/21	0.1	19.30	20	19.31	19.40	-19.9	32,751	-0.06%
2020/12/18	1.1	19.30	0	0.00	19.30	1.1	33,394	0.00%
2020/12/17	1	19.45	0	0.00	19.35	1	33,833	0.00%
2020/12/16	0.3	19.47	0	0.00	19.55	0.3	33,934	0.00%
2020/12/15	0.4	19.30	11	19.20	19.30	-10.6	34,296	-0.03%
2020/12/14	2.1	19.43	1	19.45	19.40	1.1	34,281	0.00%
2020/12/11	0.2	19.50	30	19.45	19.55	-29.8	34,187	-0.09%
2020/12/10	31.4	19.25	8	19.26	19.30	23.4	33,886	0.07%
2020/12/09	1.2	19.20	0.6	19.25	19.20	0.6	33,802	0.00%
2020/12/08	11.2	19.21	1	19.30	19.35	10.2	33,789	0.03%
2020/12/07	2.9	19.55	2.4	19.52	19.55	0.5	33,476	0.00%
2020/12/04	1	19.50	0	0.00	19.60	1	33,511	0.00%
2020/12/03	2	19.50	0	0.00	19.50	2	33,453	0.01%
2020/12/02	2.1	19.40	22	19.44	19.50	-19.9	33,587	-0.06%
2020/12/01	27.8	19.28	5	19.33	19.40	22.8	33,717	0.07%
2020/11/30	9	19.55	0	0.00	19.15	9	33,781	0.03%
2020/11/27	16.1	19.61	7	19.56	19.75	9.1	33,163	0.03%
2020/11/26	23.7	19.61	0.1	19.70	19.70	23.6	33,399	0.07%
2020/11/25	3.3	19.65	0.3	19.70	19.70	3	33,775	0.01%
2020/11/24	5.1	19.59	0	0.00	19.55	5.1	33,792	0.01%
2020/11/23	3.1	19.60	0	0.00	19.65	3.1	33,947	0.01%
2020/11/20	2.4	19.59	0	0.00	19.55	2.4	33,918	0.01%
2020/11/19	1	19.80	0	0.00	19.60	1	33,983	0.00%
2020/11/18	6	19.95	5	19.93	20.00	1	33,763	0.00%
2020/11/17	4	19.85	0	0.00	19.90	4	33,440	0.01%
2020/11/16	5.6	19.71	12	19.76	19.85	-6.4	33,694	-0.02%
2020/11/13	5	19.50	0	0.00	19.60	5	33,186	0.02%
2020/11/12	6.2	19.53	2	19.65	19.60	4.2	33,088	0.01%
2020/11/11	5.7	19.40	38	19.68	19.80	-32.3	32,671	-0.10%
2020/11/10	25.3	19.00	12.5	19.15	19.10	12.8	31,294	0.04%
2020/11/09	5.6	18.84	2	18.80	18.65	3.6	30,155	0.01%
2020/11/06	5	18.40	3	18.40	18.65	2	29,811	0.01%
2020/11/05	1.2	18.30	0	0.00	18.30	1.2	29,735	0.00%
2020/11/04	2	18.25	0	0.00	18.20	2	29,954	0.01%
2020/11/03	1	18.25	1.1	18.25	18.25	-0.1	30,115	0.00%
2020/11/02	0.6	18.20	25	18.10	18.15	-24.5	30,207	-0.08%
2020/10/30	23.4	17.96	0	0.00	18.05	23.4	30,224	0.08%
2020/10/29	2	18.03	0	0.00	17.95	2	29,932	0.01%
2020/10/28	10.7	18.10	6	18.10	18.15	4.7	29,950	0.02%
2020/10/27	0	0.00	1	18.20	18.15	-1	30,132	0.00%
2020/10/23	1	18.15	0	0.00	18.25	1	30,252	0.00%
2020/10/22	0.2	18.25	4	18.10	18.25	-3.8	30,656	-0.01%
2020/10/21	3	18.00	0	0.00	18.00	3	30,911	0.01%
2020/10/20	2.2	17.98	0	0.00	18.00	2.2	31,106	0.01%
2020/10/19	4.2	18.03	0	18.05	18.00	4.2	31,061	0.01%
2020/10/16	7	18.00	4	17.99	17.90	3	31,649	0.01%
2020/10/15	22.2	18.00	0	0.00	17.95	22.2	31,935	0.07%
2020/10/14	4.2	18.04	2	18.00	18.10	2.2	31,724	0.01%
2020/10/13	5	18.01	2	18.00	18.05	3	31,850	0.01%
2020/10/12	70.2	18.10	1	18.20	18.15	69.2	32,076	0.22%
2020/10/08	0.3	18.35	3	18.35	18.35	-2.7	32,502	-0.01%
2020/10/07	2	18.30	0	0.00	18.25	2	33,018	0.01%
2020/10/06	2.5	18.42	2	18.35	18.45	0.5	33,938	0.00%
2020/10/05	12	18.16	0	0.00	18.15	12	35,125	0.03%
2020/09/30	5.1	18.26	0	0.00	18.40	5.1	35,708	0.01%
2020/09/29	5.1	18.21	4	18.20	18.30	1.1	35,989	0.00%
2020/09/28	4.6	17.87	0	0.00	18.05	4.6	36,307	0.01%
2020/09/25	27	17.66	0	0.00	17.60	27	36,580	0.07%
2020/09/24	15.8	17.68	1	17.85	17.60	14.8	35,900	0.04%
2020/09/23	25.1	18.05	1	18.05	18.00	24.1	35,340	0.07%
2020/09/22	21	18.26	2	18.35	18.20	19	34,880	0.05%
2020/09/21	17.2	18.57	20	18.60	18.50	-2.8	34,369	-0.01%
2020/09/18	7.5	18.64	3	18.65	18.60	4.5	34,323	0.01%
2020/09/17	6.7	18.76	10	18.85	18.70	-3.3	34,037	-0.01%
2020/09/16	0	18.90	1	18.85	18.85	-1	33,942	0.00%
2020/09/15	0.3	18.95	2	18.80	18.90	-1.7	33,992	0.00%
2020/09/14	3	18.80	0	0.00	18.80	3	34,829	0.01%
2020/09/11	4.1	18.75	0	0.00	18.85	4.1	34,980	0.01%
2020/09/10	9.2	18.78	0	0.00	18.90	9.2	35,114	0.03%
2020/09/09	5	18.77	2	18.80	18.80	3	35,318	0.01%
2020/09/08	4.3	18.88	0	0.00	18.90	4.3	35,508	0.01%
2020/09/07	3.2	18.84	0	0.00	18.85	3.2	35,874	0.01%
2020/09/04	4	18.73	49	18.77	18.80	-45	36,107	-0.12%
2020/09/03	20.5	18.80	0	0.00	18.85	20.5	35,911	0.06%
2020/09/02	10	18.74	0	0.00	18.70	10	35,754	0.03%
2020/09/01	14	18.90	0	0.00	18.90	14	35,252	0.04%
2020/08/31	3.2	19.03	0	0.00	18.95	3.2	34,963	0.01%
2020/08/28	5	19.03	0	0.00	19.00	5	34,821	0.01%
2020/08/27	4	19.03	0	0.00	19.00	4	35,174	0.01%
2020/08/26	1.3	19.14	0	0.00	19.20	1.3	35,208	0.00%
2020/08/25	2.5	19.07	1	19.15	19.10	1.5	35,375	0.00%
2020/08/24	2	19.05	0	0.00	19.05	2	37,240	0.01%
2020/08/21	7.1	19.10	2	19.13	19.20	5.1	37,597	0.01%
2020/08/20	10.4	19.04	1	19.15	19.00	9.4	37,561	0.03%
2020/08/19	2	19.45	0	0.00	19.40	2	36,998	0.01%
2020/08/18	0	19.50	0	0.00	19.40	0	36,721	0.00%
2020/08/17	0.2	19.55	1	19.55	19.50	-0.8	36,793	0.00%
2020/08/14	6	19.37	0	0.00	19.35	6	36,930	0.02%
2020/08/13	1	19.45	5	19.45	19.50	-4	37,035	-0.01%
2020/08/12	5.2	19.43	25	19.45	19.40	-19.8	37,303	-0.05%
2020/08/11	0	0.00	11	19.45	19.40	-11	37,427	-0.03%
2020/08/10	9.2	19.45	37	19.39	19.40	-27.8	37,497	-0.07%
2020/08/07	10	19.43	0	0.00	19.35	10	37,567	0.03%
2020/08/06	105.5	19.37	0	0.00	19.40	105.5	37,582	0.28%	大買/鉅額交易
2020/08/05	2.2	19.35	0	0.00	19.30	2.2	38,122	0.01%
2020/08/04	11	19.40	0	0.00	19.35	11	38,283	0.03%
2020/08/03	1	19.30	0	0.00	19.30	1	38,321	0.00%
2020/07/31	23	19.50	0	0.00	19.40	23	38,313	0.06%
2020/07/30	0.4	19.65	0	0.00	19.65	0.4	38,215	0.00%
2020/07/29	2.1	19.60	0	0.00	19.50	2.1	38,150	0.01%
2020/07/28	5.2	19.32	0	0.00	19.35	5.2	38,620	0.01%
2020/07/27	15.7	19.49	5	19.48	19.35	10.7	39,135	0.03%
2020/07/24	12	19.59	5	19.50	19.50	7	39,242	0.02%
2020/07/23	17	19.69	4	19.65	19.75	13	39,366	0.03%
2020/07/22	20.2	19.75	10	19.80	19.80	10.2	39,850	0.03%
2020/07/21	4.1	19.81	0	0.00	19.80	4.1	39,576	0.01%
2020/07/20	0	0.00	20	19.90	19.85	-20	39,607	-0.05%
2020/07/17	6.2	19.85	1	19.90	19.90	5.2	40,237	0.01%
2020/07/16	9	19.82	10	19.83	19.85	-1	40,922	0.00%
2020/07/15	24.1	19.90	20	19.88	19.90	4.1	40,646	0.01%
2020/07/14	11	19.99	29	19.99	19.95	-18	40,486	-0.04%
2020/07/13	20.1	20.06	32	20.07	20.10	-12	40,670	-0.03%
2020/07/10	27.3	20.89	0.1	20.95	20.90	27.2	40,629	0.07%
2020/07/09	2	21.13	51.4	21.16	21.15	-49.4	40,292	-0.12%
2020/07/08	16	21.08	2	21.15	21.15	14	40,156	0.03%
2020/07/07	13	21.03	17	21.18	21.20	-4	40,241	-0.01%
2020/07/06	20.4	20.99	6	21.00	21.05	14.4	40,072	0.04%
2020/07/03	5.3	20.71	1	20.75	20.80	4.3	39,932	0.01%
2020/07/02	32	20.46	1	20.65	20.50	31	39,906	0.08%
2020/07/01	0.5	20.55	2	20.58	20.50	-1.5	40,075	0.00%
2020/06/30	7.5	20.32	2	20.40	20.35	5.5	40,199	0.01%
2020/06/29	6.7	20.20	24	20.12	20.25	-17.3	40,755	-0.04%
2020/06/24	2	20.25	0	0.00	20.25	2	41,200	0.00%
2020/06/23	1	20.16	0	0.00	20.40	1	41,993	0.00%
2020/06/22	0.3	20.30	1.8	20.27	20.30	-1.5	42,669	0.00%
2020/06/19	3	20.20	1	20.35	20.10	2	43,720	0.00%
2020/06/18	11.2	20.43	0	0.00	20.30	11.2	43,953	0.03%
2020/06/17	5.5	20.31	2.1	20.43	20.55	3.4	45,257	0.01%
2020/06/16	16.1	20.27	14	20.28	20.35	2.1	46,903	0.00%
2020/06/15	17.1	20.14	6	20.16	20.10	11.1	48,350	0.02%
2020/06/12	9	20.20	7	20.24	20.20	2	49,216	0.00%
2020/06/11	7.9	20.80	10	20.60	20.65	-2.1	50,336	0.00%
2020/06/10	1.1	21.06	12	21.10	21.10	-10.9	51,195	-0.02%
2020/06/09	0.2	21.00	0	21.00	21.05	0.1	53,643	0.00%
2020/06/08	0	20.95	6	20.95	21.00	-6	54,674	-0.01%
2020/06/05	1.5	20.83	11	20.85	20.80	-9.5	55,643	-0.02%
2020/06/04	1.7	20.68	2	20.90	20.65	-0.3	56,543	0.00%
2020/06/03	50	20.75	7	20.71	20.75	43	57,457	0.07%
2020/06/02	1.5	20.22	2	20.23	20.30	-0.5	57,439	0.00%
2020/06/01	0.7	20.05	11	20.06	20.05	-10.3	57,450	-0.02%
2020/05/29	6.1	19.72	0	0.00	19.95	6.1	57,494	0.01%
2020/05/28	12.1	19.92	0	0.00	19.85	12.1	55,907	0.02%
2020/05/27	1.4	19.99	6	20.04	20.10	-4.6	56,210	-0.01%
2020/05/26	0.5	19.95	2	19.95	19.95	-1.5	56,541	0.00%
2020/05/25	5.6	19.67	0	0.00	19.75	5.6	56,691	0.01%
2020/05/22	15	19.58	0	0.00	19.55	15	56,938	0.03%
2020/05/21	8	19.78	0	0.00	19.80	8	56,923	0.01%
2020/05/20	13.2	19.80	1	19.80	19.85	12.2	56,828	0.02%
2020/05/19	1.7	19.82	7.7	19.80	19.85	-6	57,037	-0.01%
2020/05/18	11	19.59	12.1	19.56	19.50	-1.1	57,028	0.00%
2020/05/15	5.3	19.60	2	19.63	19.60	3.3	57,006	0.01%
2020/05/14	9.9	19.56	1.1	19.56	19.55	8.9	57,148	0.02%
2020/05/13	6.2	19.66	0	0.00	19.80	6.2	56,821	0.01%
2020/05/12	6.2	19.64	1.5	19.68	19.65	4.7	56,806	0.01%
2020/05/11	8.1	19.97	6	20.11	20.00	2.1	56,510	0.00%
2020/05/08	5	19.95	2	19.85	19.80	3	56,336	0.01%
2020/05/07	1	19.65	10	19.80	19.70	-9	56,494	-0.02%
2020/05/06	4	19.50	0	0.00	19.55	4	56,584	0.01%
2020/05/05	0.3	19.70	0	0.00	19.65	0.3	56,507	0.00%
2020/05/04	21	19.46	1	19.55	19.50	20	56,571	0.04%
2020/04/30	17.3	20.06	19	20.05	20.00	-1.7	56,460	0.00%
2020/04/29	3	19.70	4	19.81	19.70	-1	56,001	0.00%
2020/04/28	3.2	19.44	16	19.34	19.50	-12.8	56,031	-0.02%
2020/04/27	2.1	19.01	3	18.98	19.05	-0.9	57,103	0.00%
2020/04/24	3	18.55	0	0.00	18.60	3	56,791	0.01%
2020/04/23	5	18.54	0	0.00	18.55	5	56,445	0.01%
2020/04/22	17	18.36	0	0.00	18.50	17	56,084	0.03%
2020/04/21	25	18.87	2	18.93	18.70	23	55,653	0.04%
2020/04/20	20.2	19.40	10.1	19.35	19.30	10	54,957	0.02%
2020/04/17	14.1	19.68	12	19.83	19.60	2.1	54,808	0.00%
2020/04/16	19	19.50	1	19.50	19.50	18	54,484	0.03%
2020/04/15	19.7	19.93	9	20.09	19.90	10.7	53,928	0.02%
2020/04/14	6.2	19.42	8	19.51	19.65	-1.8	53,168	0.00%
2020/04/13	18.2	18.85	3	18.82	18.80	15.2	52,397	0.03%
2020/04/10	32.1	18.49	12	18.63	18.65	20.1	51,908	0.04%
2020/04/09	28	18.02	1	18.05	18.05	27	51,292	0.05%
2020/04/08	16.6	18.03	1	17.95	17.95	15.6	50,814	0.03%
2020/04/07	5.2	17.90	0	0.00	17.90	5.2	50,406	0.01%
2020/04/06	19	17.65	1	17.65	17.85	18	50,107	0.04%
2020/04/01	13.2	17.79	0	0.00	17.75	13.2	49,449	0.03%
2020/03/31	12.8	18.04	1	17.75	17.90	11.8	49,090	0.02%
2020/03/30	25	17.52	12	17.55	17.90	13	48,326	0.03%
2020/03/27	9.6	17.87	18	17.88	17.90	-8.4	47,734	-0.02%
2020/03/26	19.1	17.34	1	17.30	17.30	18.1	46,872	0.04%
2020/03/25	23.1	17.51	7	17.51	17.50	16.1	46,742	0.03%
2020/03/24	52	16.84	13	16.78	16.60	39	45,846	0.09%
2020/03/23	46.4	16.27	12	16.16	16.15	34.4	45,074	0.08%
2020/03/20	31.1	17.00	1	17.20	17.10	30.1	43,907	0.07%
2020/03/19	30	16.78	24	17.02	16.30	6	42,276	0.01%
2020/03/18	15.3	18.05	10	17.95	17.95	5.3	41,243	0.01%
2020/03/17	28.4	18.42	8	18.30	18.35	20.4	40,340	0.05%
2020/03/16	8	19.19	5	19.40	19.05	3	38,936	0.01%
2020/03/13	42.4	19.00	15	19.18	19.65	27.4	37,786	0.07%
2020/03/12	6.1	20.62	38	20.56	20.50	-31.9	35,232	-0.09%
2020/03/11	33.1	21.41	0	0.00	21.35	33.1	34,135	0.10%
2020/03/10	16	21.58	7	21.50	21.55	9	33,181	0.03%
2020/03/09	25	22.01	20	22.00	21.80	5	32,323	0.02%
2020/03/06	1	22.45	0	0.00	22.40	1	31,317	0.00%
2020/03/05	0.2	22.85	11	22.70	22.85	-10.8	31,030	-0.03%
2020/03/04	1.2	22.55	20	22.55	22.55	-18.8	30,859	-0.06%
2020/03/03	0.7	22.55	12.3	22.59	22.55	-11.6	30,623	-0.04%
2020/03/02	16	22.05	7	22.29	22.25	9	30,120	0.03%
2020/02/27	9.3	22.60	2	22.55	22.70	7.3	30,315	0.02%
2020/02/26	0.3	22.80	1	22.80	22.80	-0.7	29,971	0.00%
2020/02/25	0.4	22.85	0	0.00	22.80	0.4	29,697	0.00%
2020/02/24	7	22.83	7	22.90	22.85	0	29,878	0.00%
2020/02/21	0	23.20	1	23.35	23.20	-1	29,917	0.00%
2020/02/20	3.3	23.40	20	23.45	23.45	-16.7	29,837	-0.06%
2020/02/19	0	0.00	6	23.13	23.30	-6	29,646	-0.02%
2020/02/18	2.1	23.05	1	23.05	23.10	1.1	29,619	0.00%
2020/02/17	1.2	22.90	7	22.83	22.95	-5.8	29,671	-0.02%
2020/02/14	0.4	22.80	0	0.00	22.80	0.4	30,157	0.00%
2020/02/13	1.3	22.69	2	22.80	22.80	-0.7	30,859	0.00%
2020/02/12	0.1	22.65	5	22.61	22.65	-4.9	31,125	-0.02%
2020/02/11	20.1	22.50	10	22.50	22.55	10.1	31,005	0.03%
2020/02/10	1.3	22.46	2.1	22.50	22.50	-0.9	31,077	0.00%
2020/02/06	0	22.50	10	22.45	22.50	-10	31,453	-0.03%
2020/02/05	1.6	22.34	21	22.15	22.40	-19.4	31,694	-0.06%
2020/02/04	0.3	22.30	0	0.00	22.30	0.3	31,443	0.00%
2020/02/03	7.1	21.88	6	21.90	21.95	1.1	31,371	0.00%
2020/01/31	7.7	22.04	1	22.00	22.05	6.7	31,208	0.02%
2020/01/30	43.1	22.15	24	22.10	22.00	19.1	30,750	0.06%
2020/01/20	2.4	22.73	79	22.71	22.90	-76.6	29,385	-0.26%
2020/01/17	7	22.51	0	0.00	22.60	7	29,165	0.02%
2020/01/16	6	22.50	0	0.00	22.60	6	29,356	0.02%
2020/01/15	1.2	22.70	0	0.00	22.70	1.2	29,348	0.00%
2020/01/14	0.4	22.60	7	22.54	22.60	-6.6	29,269	-0.02%
2020/01/13	5.4	22.22	2	22.30	22.50	3.4	28,942	0.01%
2020/01/10	2	22.28	0.7	22.25	22.25	1.3	29,085	0.00%
2020/01/08	3.3	22.16	0	0.00	22.25	3.3	29,318	0.01%
2020/01/07	3.1	22.30	0	0.00	22.35	3.1	29,051	0.01%
2020/01/06	5.2	22.32	0	0.00	22.25	5.2	29,172	0.02%
2020/01/03	0.1	22.40	0	0.00	22.45	0.1	28,991	0.00%
2020/01/02	6.2	22.30	0	0.00	22.35	6.2	29,062	0.02%
2019/12/31	1	22.35	0	0.00	22.40	1	29,038	0.00%
2019/12/30	0.8	22.45	0	0.00	22.50	0.8	28,926	0.00%
2019/12/27	1.2	22.45	0	0.00	22.50	1.2	28,856	0.00%
2019/12/26	0.3	22.40	0	0.00	22.45	0.3	28,840	0.00%
2019/12/25	1.1	22.45	0	0.00	22.45	1.1	29,121	0.00%
2019/12/24	0.4	22.40	0	0.00	22.45	0.4	29,229	0.00%
2019/12/23	0.3	22.40	5	22.45	22.50	-4.7	29,234	-0.02%
2019/12/20	0.4	22.35	70.2	22.49	22.40	-69.8	29,485	-0.24%
2019/12/19	0	22.35	5	22.45	22.40	-5	29,215	-0.02%
2019/12/18	0.2	22.40	1	22.50	22.50	-0.8	29,240	0.00%
2019/12/17	1.7	22.30	12	22.30	22.40	-10.3	29,345	-0.04%
2019/12/16	1.9	22.30	1	22.45	22.30	0.9	29,100	0.00%
2019/12/13	0.2	22.40	8	22.43	22.50	-7.8	29,132	-0.03%
2019/12/12	0.1	22.10	30	22.20	22.15	-29.9	28,495	-0.10%
2019/12/11	2.6	22.05	0	0.00	22.10	2.6	28,282	0.01%
2019/12/10	0.3	21.95	8	21.91	21.95	-7.7	28,209	-0.03%
2019/12/09	0	21.85	3	21.83	21.85	-3	28,218	-0.01%
2019/12/06	0.1	21.90	0	0.00	21.90	0.1	28,482	0.00%
2019/12/05	51	21.75	0	0.00	21.70	51	28,490	0.18%
2019/12/04	1.1	21.67	0	0.00	21.85	1.1	28,342	0.00%
2019/12/03	12	21.74	0	0.00	21.75	12	28,292	0.04%
2019/12/02	1.5	21.82	18	21.78	21.85	-16.5	28,151	-0.06%
2019/11/29	12	21.90	0	0.00	21.85	12	28,072	0.04%
2019/11/28	15.5	22.01	0	0.00	21.95	15.5	27,767	0.06%
2019/11/27	3.1	22.10	12	22.25	22.25	-8.9	27,753	-0.03%
2019/11/26	0.3	22.05	2	22.20	22.10	-1.7	27,682	-0.01%
2019/11/25	5.2	21.95	0	0.00	21.90	5.2	26,609	0.02%
2019/11/22	13.1	22.00	1	21.95	22.00	12.1	26,937	0.05%
2019/11/21	3	21.97	5	22.00	22.00	-2	26,777	-0.01%
2019/11/20	2.9	22.12	2	22.15	22.15	0.9	26,305	0.00%
2019/11/19	10	22.15	0	0.00	22.25	10	26,043	0.04%
2019/11/18	15.2	22.17	1	22.25	22.25	14.2	26,049	0.05%
2019/11/15	21.2	22.15	3	22.17	22.15	18.2	25,962	0.07%
2019/11/14	7.5	22.18	0	0.00	22.15	7.5	25,865	0.03%
2019/11/13	2.2	22.08	27	22.17	22.25	-24.8	25,955	-0.10%
2019/11/12	2.2	21.90	11	21.80	21.90	-8.8	25,256	-0.03%
2019/11/11	19.2	21.62	1.4	21.67	21.60	17.8	24,622	0.07%
2019/11/08	1.2	21.75	12	21.80	21.85	-10.8	24,477	-0.04%
2019/11/07	0	21.65	49	21.65	21.70	-49	24,669	-0.20%
2019/11/06	3.1	21.70	18	21.72	21.75	-14.9	24,715	-0.06%
2019/11/05	1	21.50	5	21.45	21.50	-4	24,262	-0.02%
2019/11/04	0.1	21.35	9	21.40	21.45	-8.9	24,725	-0.04%
2019/11/01	0	0.00	1	21.20	21.25	-1	24,489	0.00%
2019/10/31	0.1	21.15	3	21.25	21.20	-3	24,908	-0.01%
2019/10/30	8.3	21.04	2	21.00	21.10	6.3	24,686	0.03%
2019/10/29	5.2	21.15	0	0.00	21.15	5.2	25,036	0.02%
2019/10/28	0.4	21.05	0	0.00	21.10	0.4	24,769	0.00%
2019/10/25	4.2	20.95	0	0.00	21.05	4.2	24,723	0.02%
2019/10/23	5.1	20.92	7	20.90	21.00	-1.9	24,501	-0.01%
2019/10/22	0.1	21.00	4.2	21.07	21.10	-4	24,460	-0.02%
2019/10/21	1.5	20.90	4	20.98	21.00	-2.5	24,214	-0.01%
2019/10/18	3	20.93	0	0.00	20.90	3	24,260	0.01%
2019/10/17	0.6	21.10	11.7	21.01	21.15	-11.1	24,150	-0.05%
2019/10/16	1	20.95	0	0.00	20.95	1	23,826	0.00%
2019/10/15	0.7	20.90	0	0.00	20.90	0.7	23,758	0.00%
2019/10/14	0.5	20.90	0	0.00	20.90	0.5	24,159	0.00%
2019/10/09	2	20.70	1.4	20.66	20.60	0.6	24,663	0.00%
2019/10/08	1.3	20.79	2	20.83	20.75	-0.7	25,546	0.00%
2019/10/07	1	20.60	0	0.00	20.55	1	25,902	0.00%
2019/10/04	0.1	20.60	1	20.60	20.60	-0.9	26,141	0.00%
2019/10/03	3	20.55	0	0.00	20.55	3	26,541	0.01%
2019/10/02	1	20.75	6	20.72	20.80	-5	26,747	-0.02%
2019/10/01	7.5	20.66	2	20.80	20.85	5.5	27,048	0.02%
2019/09/27	0.1	20.65	0	0.00	20.60	0.1	27,031	0.00%
2019/09/26	4.2	20.70	0	0.00	20.70	4.2	27,241	0.02%
2019/09/25	2	20.53	0	0.00	20.65	2	27,559	0.01%
2019/09/24	5.3	20.71	3	20.80	20.75	2.3	27,399	0.01%
2019/09/23	33	21.00	0	0.00	20.90	33	27,318	0.12%
2019/09/20	1.3	21.26	3	21.30	21.30	-1.7	27,456	-0.01%
2019/09/19	0	21.20	1	21.25	21.25	-1	27,069	0.00%
2019/09/18	1.2	21.12	5	21.16	21.30	-3.8	27,226	-0.01%
2019/09/17	11	20.95	5	21.00	21.00	6	27,189	0.02%
2019/09/16	1.5	21.05	7	21.01	21.05	-5.5	27,856	-0.02%
2019/09/12	0.1	21.00	5	20.98	21.00	-4.9	28,088	-0.02%
2019/09/11	1.2	20.92	4	20.86	21.00	-2.8	28,410	-0.01%
2019/09/10	5	20.85	33	20.78	20.95	-28	28,358	-0.10%
2019/09/09	0.5	20.65	1	20.55	20.65	-0.5	28,256	0.00%
2019/09/06	0.2	20.55	1	20.55	20.55	-0.8	28,532	0.00%
2019/09/05	0	0.00	2	20.40	20.45	-2	28,606	-0.01%
2019/09/03	0	0.00	1	20.25	20.20	-1	28,999	0.00%
2019/09/02	2	20.28	5	20.25	20.30	-3	29,402	-0.01%
2019/08/30	1.5	20.35	0.2	20.35	20.35	1.3	29,782	0.00%
2019/08/28	0.4	20.20	0	0.00	20.15	0.4	30,230	0.00%
2019/08/26	4	20.15	0	0.00	20.15	4	30,322	0.01%
2019/08/23	1	20.50	1	20.50	20.50	0	30,561	0.00%
2019/08/22	0	0.00	7	20.35	20.25	-7	30,712	-0.02%
2019/08/20	4.1	20.48	0	0.00	20.60	4.1	31,423	0.01%
2019/08/19	1	20.45	11	20.54	20.45	-10	31,432	-0.03%
2019/08/16	0.2	20.50	2	20.55	20.50	-1.8	31,486	-0.01%
2019/08/15	1.2	20.08	15	20.00	20.05	-13.8	31,295	-0.04%
2019/08/14	0.3	20.30	1	20.25	20.20	-0.7	31,569	0.00%
2019/08/13	2	20.10	0	0.00	20.00	2	31,757	0.01%
2019/08/12	3	20.22	1.1	20.26	20.20	1.9	31,637	0.01%
2019/08/08	3	20.15	5	20.10	20.15	-2	31,471	-0.01%
2019/08/07	13.1	20.04	0	0.00	20.05	13.1	31,689	0.04%
2019/08/06	17.3	19.84	300	19.92	19.95	-282.7	32,019	-0.88%	大賣/鉅額交易
2019/08/05	2	20.00	15	20.05	20.10	-13	31,858	-0.04%
2019/08/02	1.4	20.11	1	20.05	20.05	0.4	32,159	0.00%
2019/08/01	0.4	20.35	0	0.00	20.30	0.4	32,456	0.00%
2019/07/31	4	20.39	19	20.43	20.30	-15	32,839	-0.05%
2019/07/30	0.1	20.55	0	0.00	20.50	0.1	32,580	0.00%
2019/07/29	0.1	20.55	0	0.00	20.50	0.1	33,121	0.00%
2019/07/25	0.2	20.65	20.2	20.56	20.65	-20	34,955	-0.06%
2019/07/24	2	20.50	0	0.00	20.45	2	35,354	0.01%
2019/07/23	2.1	20.53	0	0.00	20.50	2.1	35,852	0.01%
2019/07/22	0	20.55	0	0.00	20.55	0	35,969	0.00%
2019/07/19	2	20.53	10	20.65	20.50	-8	35,993	-0.02%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	10	20.50	5	20.54	20.60	5	36,136	0.01%
2019/07/16	9.8	20.52	29.9	20.52	20.55	-20.1	36,056	-0.06%
2019/07/15	6.3	20.67	0	0.00	20.65	6.3	35,686	0.02%
2019/07/12	14.1	21.64	57	21.65	21.60	-42.9	35,402	-0.12%
2019/07/11	7.2	21.72	100	21.70	21.75	-92.8	34,856	-0.27%
2019/07/10	24.1	21.77	101	21.80	21.75	-76.9	34,509	-0.22%	大賣/
2019/07/09	1.1	21.70	10	21.70	21.70	-8.9	34,489	-0.03%
2019/07/08	5.4	21.70	100	21.75	21.70	-94.6	34,092	-0.28%
2019/07/05	304.1	21.65	3	21.67	21.70	301.1	33,912	0.89%	大買/鉅額交易
2019/07/04	0.3	21.50	4.2	21.55	21.55	-3.9	33,827	-0.01%
2019/07/03	0	0.00	2	21.45	21.50	-2	33,814	-0.01%
2019/07/02	5	21.48	10	21.50	21.50	-5	33,679	-0.01%
2019/07/01	1.2	21.45	0	0.00	21.45	1.2	33,343	0.00%
2019/06/28	0	21.35	1	21.50	21.35	-1	33,160	0.00%
2019/06/27	0.1	21.35	19	21.40	21.45	-18.9	33,348	-0.06%
2019/06/26	0	21.20	0.7	21.20	21.20	-0.7	33,292	0.00%
2019/06/25	0.1	21.10	0	0.00	21.10	0.1	33,339	0.00%
2019/06/24	10	21.15	0	0.00	21.05	10	33,308	0.03%
2019/06/21	16	21.29	0	0.00	21.10	16	32,956	0.05%
2019/06/20	0	21.40	0	0.00	21.40	0	32,289	0.00%
2019/06/19	3	21.35	3	21.40	21.50	0	32,024	0.00%
2019/06/18	0.2	21.30	0	0.00	21.30	0.2	31,469	0.00%
2019/06/17	2.4	21.35	6	21.33	21.30	-3.6	31,575	-0.01%
2019/06/14	0.2	21.25	3	21.25	21.35	-2.8	31,601	-0.01%
2019/06/13	0.1	21.05	3	21.05	21.05	-2.9	31,240	-0.01%
2019/06/12	0	21.10	0	0.00	21.10	0	31,699	0.00%
2019/06/11	25.1	21.20	0	0.00	21.10	25.1	31,415	0.08%
2019/06/10	0.3	21.30	2	21.25	21.30	-1.7	31,246	-0.01%
2019/06/06	1	21.00	1.2	20.97	21.05	-0.2	30,905	0.00%
2019/06/05	2.3	20.91	0	0.00	20.95	2.3	30,745	0.01%
2019/06/03	0.5	20.90	0	0.00	20.90	0.5	30,653	0.00%
2019/05/31	0	20.95	0	20.95	20.95	0	30,684	0.00%
2019/05/30	0.4	20.90	5	20.90	20.90	-4.6	30,525	-0.01%
2019/05/28	10.1	20.95	0	0.00	21.05	10.1	30,736	0.03%
2019/05/27	7.1	20.95	2	21.00	20.95	5.1	30,128	0.02%
2019/05/24	1	20.90	0	0.00	20.90	1	30,240	0.00%
2019/05/23	0.1	20.85	0	0.00	20.85	0.1	30,190	0.00%
2019/05/22	19	20.90	0	0.00	20.90	19	30,039	0.06%
2019/05/21	0	0.00	21	21.00	20.95	-21	30,045	-0.07%
2019/05/20	1.4	20.91	7	20.90	20.90	-5.6	29,570	-0.02%
2019/05/17	1	20.70	5	20.72	20.70	-4	29,337	-0.01%
2019/05/16	11	20.71	0	0.00	20.70	11	29,265	0.04%
2019/05/15	2	20.88	0	0.00	20.80	2	29,001	0.01%
2019/05/14	1.1	20.92	8	20.97	21.05	-6.9	28,760	-0.02%
2019/05/13	0.1	21.05	10	21.05	21.05	-9.9	28,667	-0.03%
2019/05/10	3.6	21.13	60	21.25	21.20	-56.4	28,748	-0.20%
2019/05/09	3	20.88	8	20.98	20.85	-5	28,522	-0.02%
2019/05/08	2	21.13	1	21.15	21.10	1	28,103	0.00%
2019/05/07	1.1	21.63	5	21.65	21.45	-3.9	27,915	-0.01%
2019/05/06	33	21.45	4	21.45	21.45	29	28,031	0.10%
2019/05/03	3	21.60	24	21.79	21.85	-21	27,735	-0.08%
2019/05/02	6.1	21.45	11	21.48	21.50	-4.9	26,834	-0.02%
2019/04/30	14.9	21.04	6	20.97	21.15	8.9	26,317	0.03%
2019/04/29	19.4	20.77	12	20.84	20.90	7.4	26,122	0.03%
2019/04/26	4	20.53	0	0.00	20.45	4	26,110	0.02%
2019/04/25	0	0.00	15	20.55	20.60	-15	26,122	-0.06%
2019/04/24	1	20.50	20	20.50	20.50	-19	26,302	-0.07%
2019/04/23	0.2	20.45	0	0.00	20.45	0.2	26,286	0.00%
2019/04/22	1.5	20.45	0	0.00	20.45	1.5	26,317	0.01%
2019/04/19	1	20.40	18	20.40	20.40	-17	26,539	-0.06%
2019/04/18	2	20.25	0	0.00	20.20	2	26,699	0.01%
2019/04/17	23	20.35	0	0.00	20.35	23	26,558	0.09%
2019/04/16	0.4	20.50	29	20.50	20.45	-28.6	26,322	-0.11%
2019/04/15	14	20.46	5	20.60	20.40	9	26,435	0.03%
2019/04/12	0	20.60	0	0.00	20.55	0	26,754	0.00%
2019/04/11	10.5	20.70	10	20.63	20.70	0.5	26,867	0.00%
2019/04/10	3	20.67	1	20.70	20.55	2	26,937	0.01%
2019/04/09	0.3	20.70	10	20.70	20.75	-9.7	27,013	-0.04%
2019/04/08	0.7	20.55	0	0.00	20.55	0.7	26,910	0.00%
2019/04/03	1.1	20.36	0	0.00	20.35	1.1	26,705	0.00%
2019/04/02	8.4	20.40	0	0.00	20.40	8.4	26,687	0.03%
2019/04/01	7	20.39	1	20.40	20.30	6	26,739	0.02%
2019/03/29	11.5	20.41	0	0.00	20.45	11.5	26,136	0.04%
2019/03/28	8.3	20.40	11	20.43	20.40	-2.7	26,082	-0.01%
2019/03/27	2	20.50	0	0.00	20.40	2	26,159	0.01%
2019/03/26	2	20.60	0	0.00	20.65	2	26,032	0.01%
2019/03/25	26	20.62	5	20.63	20.60	21	26,246	0.08%
2019/03/22	0.5	20.90	4	20.91	20.90	-3.5	26,262	-0.01%
2019/03/21	0.2	21.00	0	0.00	21.00	0.2	26,561	0.00%
2019/03/20	14	20.91	0	0.00	20.90	14	26,863	0.05%
2019/03/19	13	20.93	16	20.94	20.90	-3	27,412	-0.01%
2019/03/18	5.4	20.81	5	20.85	20.85	0.4	27,481	0.00%
2019/03/15	0	0.00	40	20.76	20.65	-40	27,712	-0.14%
2019/03/13	12	20.52	0	0.00	20.45	12	27,360	0.04%
2019/03/12	4	20.58	2	20.65	20.60	2	27,326	0.01%
2019/03/11	1	20.50	2.7	20.51	20.45	-1.7	27,366	-0.01%
2019/03/08	8	20.36	0	0.00	20.35	8	27,427	0.03%
2019/03/07	61.8	20.65	3	20.65	20.60	58.8	27,577	0.21%
2019/03/06	11	20.58	0	0.00	20.55	11	27,671	0.04%
2019/03/05	4	20.63	5	20.70	20.65	-1	27,714	0.00%
2019/03/04	1	20.80	3	20.82	20.75	-2	27,585	-0.01%
2019/02/27	0.1	20.85	3	20.80	20.85	-2.9	27,417	-0.01%
2019/02/26	1.2	20.80	3	20.85	20.80	-1.8	27,282	-0.01%
2019/02/25	3.4	20.69	0	0.00	20.75	3.4	27,137	0.01%
2019/02/22	2	20.70	0	0.00	20.75	2	26,958	0.01%
2019/02/21	3	20.64	6	20.65	20.75	-3	26,919	-0.01%
2019/02/20	3	20.50	11	20.50	20.55	-8	27,123	-0.03%
2019/02/19	5.6	20.47	0	0.00	20.45	5.6	27,327	0.02%
2019/02/18	12	20.54	5	20.50	20.45	7	27,517	0.03%
2019/02/15	13	20.45	0	0.00	20.45	13	27,909	0.05%
2019/02/14	0	0.00	3	20.62	20.60	-3	28,469	-0.01%
2019/02/13	8.1	20.64	18	20.64	20.60	-9.9	28,526	-0.03%
2019/02/12	3.3	20.46	6	20.48	20.55	-2.7	28,385	-0.01%
2019/02/11	11	20.45	13.1	20.64	20.45	-2.1	27,998	-0.01%
2019/01/30	1.9	20.67	40	20.61	20.70	-38.1	27,590	-0.14%
2019/01/29	26	20.44	1	20.45	20.55	25	27,382	0.09%
2019/01/28	19.2	20.59	5	20.70	20.70	14.2	27,299	0.05%
2019/01/25	10	20.60	12	20.53	20.60	-2	27,101	-0.01%
2019/01/23	1	20.40	2	20.45	20.35	-1	27,098	0.00%
2019/01/22	1	20.50	5	20.36	20.50	-4	27,099	-0.01%
2019/01/21	1.2	20.21	0	0.00	20.25	1.2	26,915	0.00%
2019/01/18	6	19.95	0	0.00	19.95	6	27,051	0.02%
2019/01/17	12.1	20.05	11	20.05	20.00	1.1	27,425	0.00%
2019/01/15	0.3	20.20	1	20.15	20.15	-0.7	28,265	0.00%
2019/01/14	0.1	20.10	6	20.13	20.10	-5.9	28,092	-0.02%
2019/01/11	10	20.15	10	20.10	20.10	0	28,288	0.00%
2019/01/10	12	20.06	1	20.10	20.20	11	28,063	0.04%
2019/01/09	0.1	20.25	0	0.00	20.25	0.1	27,976	0.00%
2019/01/08	5	19.90	0	0.00	19.95	5	27,952	0.02%
2019/01/07	0.4	20.10	0.3	20.10	20.10	0.1	28,441	0.00%
2019/01/04	7	19.78	2	19.70	19.80	5	29,344	0.02%
2019/01/03	2	19.95	0	0.00	20.00	2	30,352	0.01%
2019/01/02	14	19.90	0	0.00	19.90	14	30,669	0.05%
2018/12/28	0.3	20.20	5	20.20	20.20	-4.7	30,755	-0.02%
2018/12/27	3	20.00	0	0.00	19.95	3	30,893	0.01%
2018/12/26	4	19.81	0	0.00	19.80	4	31,347	0.01%
2018/12/25	5	19.74	12	19.71	19.75	-7	31,571	-0.02%
2018/12/24	43	19.87	0	0.00	19.85	43	31,770	0.14%
2018/12/22	1	19.95	0	0.00	19.95	1	31,824	0.00%
2018/12/21	4	19.95	0	0.00	19.90	4	32,371	0.01%
2018/12/20	1	19.95	0	0.00	19.95	1	32,619	0.00%
2018/12/19	5.4	20.06	1	20.00	20.15	4.4	32,555	0.01%
2018/12/18	1	20.00	3	20.12	20.00	-2	32,766	-0.01%
2018/12/17	1	20.30	0	0.00	20.20	1	33,529	0.00%
2018/12/14	10.6	20.21	12.2	20.29	20.45	-1.6	34,004	0.00%
2018/12/13	1.3	20.15	9	20.11	20.10	-7.7	33,884	-0.02%
2018/12/12	35	19.90	0	0.00	19.90	35	33,804	0.10%
2018/12/11	4	19.96	0	0.00	20.00	4	32,968	0.01%
2018/12/10	6.1	20.03	0	0.00	20.00	6.1	32,772	0.02%
2018/12/07	18	20.22	0	0.00	20.20	18	32,513	0.06%
2018/12/06	12.3	20.30	0	0.00	20.35	12.3	32,465	0.04%
2018/12/05	8	20.46	0	0.00	20.45	8	32,426	0.02%
2018/12/04	2	20.65	0	0.00	20.65	2	32,496	0.01%
2018/12/03	0	0.00	8	20.76	20.70	-8	32,469	-0.02%
2018/11/30	1.4	20.46	0	0.00	20.45	1.4	32,270	0.00%
2018/11/29	8	20.42	2	20.70	20.40	6	31,986	0.02%
2018/11/28	14	20.52	0	0.00	20.60	14	31,806	0.04%
2018/11/27	13.5	20.51	0	0.00	20.60	13.5	31,712	0.04%
2018/11/26	0	0.00	1	20.85	20.65	-1	31,800	0.00%
2018/11/23	10	20.50	0	0.00	20.50	10	31,676	0.03%
2018/11/22	31	20.65	2	20.68	20.70	29	31,618	0.09%
2018/11/21	2	20.85	0	0.00	20.85	2	31,646	0.01%
2018/11/20	3	21.00	0	0.00	21.00	3	31,556	0.01%
2018/11/19	0.1	21.35	2	21.25	21.35	-1.9	31,507	-0.01%
2018/11/16	0.1	21.10	0	0.00	21.10	0.1	31,257	0.00%
2018/11/15	0.3	20.75	1	20.75	20.70	-0.7	30,961	0.00%
2018/11/14	5	20.72	0	0.00	20.70	5	30,812	0.02%
2018/11/13	2.1	20.95	36	20.75	20.90	-33.9	30,538	-0.11%
2018/11/12	0	21.15	0.1	21.15	21.10	0	30,184	0.00%
2018/11/09	0	0.00	4.7	21.04	21.15	-4.7	30,503	-0.02%
2018/11/08	21.1	20.98	5	21.20	21.20	16.1	30,660	0.05%
2018/11/07	4.5	20.96	2.8	21.00	21.00	1.6	30,638	0.01%
2018/11/06	0.3	20.75	0	0.00	20.75	0.3	31,190	0.00%
2018/11/05	0	0.00	2	20.65	20.75	-2	31,357	-0.01%
2018/11/02	2.3	20.54	5	20.50	20.80	-2.7	31,507	-0.01%
2018/11/01	1	20.40	0	0.00	20.35	1	31,652	0.00%
2018/10/31	40	20.35	0.1	20.65	20.65	39.9	32,056	0.12%
2018/10/30	5.4	19.88	10	19.95	19.95	-4.6	31,843	-0.01%
2018/10/29	8	19.84	0	0.00	19.80	8	32,258	0.02%
2018/10/26	2.1	19.93	0	0.00	19.90	2.1	32,467	0.01%
2018/10/25	19	19.94	0	0.00	19.90	19	32,549	0.06%
2018/10/24	9	20.46	0	0.00	20.40	9	32,425	0.03%
2018/10/23	2	20.90	0	0.00	20.95	2	31,694	0.01%
2018/10/22	0	21.15	0	0.00	21.10	0	31,566	0.00%
2018/10/19	2.1	20.82	3	20.95	21.15	-0.9	32,037	0.00%
2018/10/18	0.4	21.15	0	0.00	21.15	0.4	31,970	0.00%
2018/10/17	5	21.30	0	0.00	21.05	5	32,056	0.02%
2018/10/16	7	21.15	0	0.00	21.15	7	32,242	0.02%
2018/10/15	2	21.38	0	0.00	21.20	2	32,038	0.01%
2018/10/12	66.2	21.01	0	0.00	21.70	66.2	31,832	0.21%
2018/10/11	17.3	21.48	1	21.50	21.15	16.3	30,930	0.05%
2018/10/09	2.3	22.61	0	0.00	22.75	2.3	29,737	0.01%
2018/10/08	5.1	22.45	3	22.45	22.55	2.1	29,411	0.01%
2018/10/05	2.1	22.65	1	22.60	22.70	1.1	29,290	0.00%
2018/10/04	2	22.95	16	22.52	22.95	-14	29,177	-0.05%
2018/10/03	0	22.45	0	0.00	22.50	0	28,887	0.00%
2018/10/02	16	22.55	0	0.00	22.60	16	29,147	0.05%
2018/10/01	40.9	22.85	3	22.88	22.95	37.9	29,637	0.13%
2018/09/28	5.1	22.90	7	22.89	23.00	-1.9	30,451	-0.01%
2018/09/27	12.2	22.87	18.2	22.58	23.00	-6.1	30,471	-0.02%
2018/09/26	5.1	22.60	3	22.55	22.40	2.1	30,306	0.01%
2018/09/25	2	22.55	1	22.60	22.60	1	31,058	0.00%
2018/09/21	2	22.20	1	22.35	22.45	1	31,317	0.00%
2018/09/20	4.2	22.00	7	21.94	22.15	-2.8	31,159	-0.01%
2018/09/19	2	21.80	36.5	21.60	21.80	-34.5	31,153	-0.11%
2018/09/18	0.1	21.55	44	21.55	21.55	-43.9	31,334	-0.14%
2018/09/17	0.4	21.45	0	0.00	21.45	0.4	31,536	0.00%
2018/09/14	0.1	21.40	0.1	21.40	21.40	0	31,735	0.00%
2018/09/13	8	21.13	0	0.00	21.20	8	31,826	0.03%
2018/09/12	15	21.21	0	0.00	21.20	15	31,995	0.05%
2018/09/11	10.1	21.32	1	21.35	21.45	9.1	32,145	0.03%
2018/09/10	0.7	21.30	0	0.00	21.30	0.7	32,670	0.00%
2018/09/06	1	21.15	0	0.00	21.15	1	33,457	0.00%
2018/09/05	1	21.35	0	0.00	21.20	1	33,573	0.00%
2018/09/04	0.1	21.55	0	0.00	21.55	0.1	33,601	0.00%
2018/09/03	2	21.23	0	0.00	21.35	2	33,598	0.01%
2018/08/31	2	21.28	0	0.00	21.60	2	33,693	0.01%
2018/08/30	0.8	21.35	9	21.35	21.35	-8.2	33,603	-0.02%
2018/08/29	0	21.50	0	0.00	21.55	0	33,891	0.00%
2018/08/28	1.1	21.50	0	0.00	21.60	1.1	34,008	0.00%
2018/08/27	1.3	21.50	0	0.00	21.50	1.3	34,035	0.00%
2018/08/24	4	21.39	0	0.00	21.45	4	34,107	0.01%
2018/08/21	0	0.00	10	21.40	21.40	-10	35,721	-0.03%
2018/08/20	0.3	21.30	0	0.00	21.30	0.3	35,805	0.00%
2018/08/17	0.2	21.15	1	21.15	21.15	-0.8	35,930	0.00%
2018/08/16	30	21.05	47	21.28	20.95	-17	35,907	-0.05%
2018/08/15	0.3	21.30	5	21.15	21.30	-4.7	35,832	-0.01%
2018/08/14	2.3	21.03	5.2	21.06	21.20	-2.9	35,891	-0.01%
2018/08/13	106	20.85	0	0.00	20.80	106	36,053	0.29%	大買/鉅額交易
2018/08/10	1	21.16	0	0.00	21.30	1	35,638	0.00%
2018/08/09	82.5	21.27	60	21.40	21.15	22.5	35,807	0.06%
2018/08/08	2.5	21.45	0	0.00	21.40	2.5	35,680	0.01%
2018/08/07	0	0.00	7	21.50	21.45	-7	35,769	-0.02%
2018/08/06	1.3	21.26	8	21.29	21.45	-6.7	35,645	-0.02%
2018/08/03	3	20.95	3	21.10	21.20	0	36,403	0.00%
2018/08/02	1	20.80	0	0.00	20.75	1	36,266	0.00%
2018/08/01	2.1	20.91	5	21.01	21.10	-2.9	36,116	-0.01%
2018/07/31	0.8	20.75	20	20.73	20.75	-19.2	35,911	-0.05%
2018/07/27	0.1	20.65	0	0.00	20.65	0.1	35,318	0.00%
2018/07/26	27	20.36	0	0.00	20.55	27	35,521	0.08%
2018/07/25	108	20.50	0	0.00	20.50	108	35,512	0.30%	大買/鉅額交易
2018/07/24	0	20.50	0	0.00	20.50	0	35,542	0.00%
2018/07/23	6.9	20.43	0	0.00	20.45	6.9	35,543	0.02%
2018/07/20	0.4	20.50	0	0.00	20.50	0.4	35,461	0.00%
2018/07/19	35	20.41	0	0.00	20.40	35	35,508	0.10%
2018/07/18	2	20.50	0	0.00	20.60	2	35,237	0.01%
2018/07/17	1	20.55	0	0.00	20.50	1	35,090	0.00%
2018/07/16	9.1	20.71	0	0.00	20.65	9.1	35,177	0.03%
2018/07/13	0	20.70	5	20.70	20.70	-5	35,561	-0.01%
2018/07/12	0.2	20.60	0	0.00	20.55	0.2	35,699	0.00%
2018/07/11	0.1	20.50	0	0.00	20.45	0.1	35,729	0.00%
2018/07/10	10	20.40	5	20.60	20.40	5	35,582	0.01%
2018/07/09	3.1	20.47	65	20.60	20.50	-61.9	35,451	-0.17%
2018/07/06	2.3	21.54	81.6	21.50	21.50	-79.3	34,888	-0.23%
2018/07/05	0.7	21.70	26	21.66	21.70	-25.3	34,150	-0.07%
2018/07/04	2	21.60	4	21.73	21.80	-2	34,001	-0.01%
2018/07/03	14.1	21.66	11	21.80	21.65	3.1	34,097	0.01%
2018/07/02	2	21.75	0	0.00	21.70	2	33,726	0.01%
2018/06/29	0	0.00	0	21.90	21.95	0	33,189	0.00%
2018/06/28	0	0.00	2	21.75	21.75	-2	32,256	-0.01%
2018/06/27	0.1	21.90	0	0.00	21.90	0.1	31,673	0.00%
2018/06/26	0.1	21.75	0	0.00	21.75	0.1	31,466	0.00%
2018/06/25	3	21.82	10	21.95	21.75	-7	31,504	-0.02%
2018/06/22	11.2	21.67	0	0.00	21.85	11.2	31,675	0.04%
2018/06/21	4	21.87	0	0.00	21.70	4	31,678	0.01%
2018/06/20	0.4	21.85	10	21.95	21.85	-9.6	32,358	-0.03%
2018/06/19	5	21.75	0	0.00	21.60	5	32,291	0.02%
2018/06/15	1.4	21.97	0	0.00	22.15	1.4	31,926	0.00%
2018/06/14	46.3	22.09	0	0.00	21.90	46.3	31,544	0.15%
2018/06/13	0	0.00	8	22.22	22.35	-8	31,192	-0.03%
2018/06/12	0.2	22.10	0	0.00	22.10	0.2	32,170	0.00%
2018/06/11	2.2	22.25	0	0.00	22.35	2.2	32,173	0.01%
2018/06/08	0.1	22.25	0	0.00	22.35	0.1	32,354	0.00%
2018/06/07	3	22.35	0	0.00	22.50	3	32,491	0.01%
2018/06/06	0.1	22.30	14	22.40	22.45	-13.9	32,693	-0.04%
2018/06/05	1.3	22.06	12	22.03	22.20	-10.7	32,579	-0.03%
2018/06/04	0	21.85	0.6	21.85	21.95	-0.6	32,605	0.00%
2018/06/01	10.1	21.70	5	21.65	21.70	5.1	32,787	0.02%
2018/05/31	0.1	21.60	5.2	21.70	21.60	-5.1	33,175	-0.02%
2018/05/30	4	21.76	0	0.00	21.60	4	32,648	0.01%
2018/05/28	0.1	22.10	0	0.00	22.20	0.1	32,740	0.00%
2018/05/24	0	22.05	0	0.00	22.15	0	33,535	0.00%
2018/05/23	10.2	22.17	0	0.00	22.15	10.2	33,524	0.03%
2018/05/22	0	22.05	4.6	22.18	22.15	-4.6	33,611	-0.01%
2018/05/21	0.6	22.05	1	22.20	22.15	-0.4	33,968	0.00%
2018/05/18	0	0.00	2	22.10	22.10	-2	34,052	-0.01%
2018/05/17	3	22.05	0	0.00	22.05	3	34,396	0.01%
2018/05/16	0.1	21.95	0	0.00	22.05	0.1	34,495	0.00%
2018/05/15	0.4	21.90	5	21.95	21.90	-4.6	35,444	-0.01%
2018/05/14	4.3	22.03	1	22.10	22.10	3.3	36,559	0.01%
2018/05/11	2.1	21.94	4	21.86	21.95	-1.9	36,817	-0.01%
2018/05/10	0	0.00	1	21.50	21.45	-1	36,033	0.00%
2018/05/08	1.2	21.31	5	21.25	21.35	-3.8	36,181	-0.01%
2018/05/07	6.5	21.06	0	0.00	21.10	6.5	36,271	0.02%
2018/05/04	1.1	21.00	0	0.00	21.05	1.1	36,765	0.00%
2018/05/03	2	21.10	0	0.00	21.10	2	37,037	0.01%
2018/05/02	10	21.11	2.4	21.20	21.15	7.6	37,884	0.02%
2018/04/30	0.2	21.25	4	21.29	21.25	-3.8	38,526	-0.01%
2018/04/27	5	21.25	0.8	21.35	21.35	4.2	39,624	0.01%
2018/04/26	3	21.30	0	0.00	21.25	3	39,821	0.01%
2018/04/25	1.1	21.17	0	0.00	21.40	1.1	39,885	0.00%
2018/04/24	2	21.25	0	0.00	21.30	2	40,058	0.00%
2018/04/23	1.2	21.39	0	0.00	21.35	1.2	40,177	0.00%
2018/04/20	3.6	21.51	2	21.60	21.55	1.6	40,476	0.00%
2018/04/19	0	0.00	4	21.65	21.70	-4	40,704	-0.01%
2018/04/18	1	21.45	3	21.45	21.50	-2	40,460	0.00%
2018/04/17	2	21.20	0	0.00	21.10	2	40,553	0.01%
2018/04/16	5.5	21.41	0.1	21.55	21.55	5.4	40,924	0.01%
2018/04/13	0.1	21.50	6	21.60	21.60	-5.9	41,291	-0.01%
2018/04/12	0	21.40	0	0.00	21.40	0	42,091	0.00%
2018/04/11	0.9	21.50	1	21.25	21.50	-0.1	42,407	0.00%
2018/04/10	5	21.01	0	0.00	21.05	5	42,605	0.01%
2018/04/09	4.1	20.93	1	21.00	21.00	3.1	42,693	0.01%
2018/04/03	5	20.88	0	0.00	20.90	5	42,305	0.01%
2018/03/30	0.1	21.20	0	0.00	21.20	0.1	42,684	0.00%
2018/03/29	6	20.98	50	21.05	20.90	-44	42,855	-0.10%
2018/03/28	5	21.00	50	21.05	21.00	-45	42,682	-0.11%
2018/03/27	0.1	21.15	110	21.17	21.15	-109.9	42,510	-0.26%	大賣/鉅額交易
2018/03/26	1.1	21.05	105	21.02	21.05	-103.9	42,362	-0.25%	大賣/鉅額交易
2018/03/23	13	21.06	35	21.12	20.95	-22	42,341	-0.05%
2018/03/22	5	21.55	50	21.65	21.55	-45	41,665	-0.11%
2018/03/21	0	21.50	100	21.53	21.50	-100	41,595	-0.24%
2018/03/20	0.6	21.55	10	21.55	21.55	-9.4	41,940	-0.02%
2018/03/19	0.7	21.60	160.9	21.49	21.60	-160.2	42,411	-0.38%	大賣/鉅額交易
2018/03/16	25	21.36	50	21.45	21.30	-25	42,333	-0.06%
2018/03/15	4	21.69	1.1	21.70	21.60	2.9	41,350	0.01%
2018/03/14	2.1	21.75	0.7	21.80	21.80	1.4	41,261	0.00%
2018/03/13	0.1	21.85	0	0.00	21.90	0.1	41,012	0.00%
2018/03/12	3.3	21.85	2	21.88	21.90	1.3	40,888	0.00%
2018/03/09	0.1	21.65	202	21.77	21.65	-201.9	41,045	-0.49%	大賣/鉅額交易
2018/03/08	6.2	21.60	1	21.55	21.60	5.2	41,320	0.01%
2018/03/07	3	21.50	0	0.00	21.40	3	41,693	0.01%
2018/03/06	2.5	21.63	102	21.63	21.70	-99.5	41,997	-0.24%	大賣/
2018/03/05	0	0.00	5	21.70	21.50	-5	42,307	-0.01%
2018/03/02	1	21.55	1	21.55	21.65	0	41,960	0.00%
2018/03/01	5.1	21.50	3	21.43	21.50	2.1	41,744	0.01%
2018/02/27	0	0.00	2	21.50	21.35	-2	41,174	0.00%
2018/02/26	2.1	21.40	14	21.44	21.40	-11.9	40,717	-0.03%
2018/02/23	22.4	21.16	20	21.25	21.25	2.4	40,645	0.01%
2018/02/22	5.5	21.20	1	21.20	21.20	4.5	42,130	0.01%
2018/02/21	1.2	21.10	5	21.10	21.10	-3.8	42,643	-0.01%
2018/02/12	21.1	20.64	50	20.70	20.60	-28.9	42,169	-0.07%
2018/02/09	0	0.00	3	20.20	20.35	-3	42,068	-0.01%
2018/02/08	0.3	20.60	256	20.68	20.60	-255.7	41,488	-0.62%	大賣/鉅額交易
2018/02/07	1	20.20	10	20.34	20.35	-9	41,165	-0.02%
2018/02/06	28	19.75	38	20.04	19.70	-10	40,071	-0.02%
2018/02/05	5	20.85	2	20.90	20.85	3	38,605	0.01%
2018/02/02	5	21.12	0	0.00	21.30	5	38,047	0.01%
2018/02/01	1.1	21.30	103	21.35	21.30	-101.9	37,838	-0.27%	大賣/鉅額交易
2018/01/31	5	20.95	1,100	21.21	21.30	-1,095	37,489	-2.92%	大賣/鉅額交易
2018/01/30	1.1	21.10	5	21.15	21.10	-3.9	37,024	-0.01%
2018/01/29	15	21.25	601	21.39	21.20	-586	36,554	-1.60%	大賣/鉅額交易
2018/01/26	8.1	21.15	300.1	21.22	21.15	-292	35,918	-0.81%	大賣/鉅額交易
2018/01/25	1	21.15	300	21.27	21.30	-299	35,288	-0.85%	大賣/鉅額交易
2018/01/24	44	20.97	218	21.00	21.05	-174	34,288	-0.51%	大賣/鉅額交易
2018/01/23	21.1	21.31	100	21.30	21.30	-78.9	33,227	-0.24%
2018/01/22	10.8	21.82	201	21.87	21.85	-190.2	31,983	-0.59%	大賣/鉅額交易
2018/01/19	7	21.65	150	21.67	21.70	-143	31,896	-0.45%	大賣/鉅額交易
2018/01/18	0	21.90	398	22.00	21.90	-398	31,753	-1.25%	大賣/鉅額交易
2018/01/17	71	22.00	110	21.99	22.00	-39	31,366	-0.12%	大賣/
2018/01/16	22.6	22.00	250	22.11	22.00	-227.4	31,197	-0.73%	大賣/鉅額交易
2018/01/15	8.6	22.17	611	22.02	22.15	-602.4	30,820	-1.95%	大賣/鉅額交易
2018/01/12	0.1	21.65	0	0.00	21.75	0.1	30,268	0.00%
2018/01/11	6.2	21.54	26	21.55	21.70	-19.8	30,007	-0.07%
2018/01/10	11.1	21.42	159	21.56	21.70	-147.9	29,985	-0.49%	大賣/鉅額交易
2018/01/09	11	21.28	13	21.27	21.40	-2	29,340	-0.01%
2018/01/08	8.1	21.37	203	21.15	21.50	-194.9	28,915	-0.67%	大賣/鉅額交易
2018/01/05	0.3	20.80	161	20.80	20.90	-160.7	27,919	-0.58%	大賣/鉅額交易
2018/01/03	1	20.65	102	20.63	20.65	-101	27,627	-0.37%	大賣/鉅額交易
2018/01/02	6	20.42	7.7	20.42	20.45	-1.6	27,589	-0.01%