中信金 (2891)-元富-潮州券商分點個股進出

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
37.25
漲跌
▼0.05
漲幅
-0.13%
成交量
31,714張
產業
上市金融類股
2810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-潮州券商分點個股進出

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-潮州券商分點個股進出
元富-潮州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
2024/06/17	10.3	37.50	13	37.45	37.25	-2.7	62,590	0.00%
2024/06/14	0	0.00	2	37.30	37.30	-2	62,870	0.00%
2024/06/13	0	0.00	3	37.17	37.10	-3	63,000	0.00%
2024/06/12	0	0.00	2.6	36.99	37.25	-2.6	63,313	0.00%
2024/06/11	22.3	36.89	10	37.20	37.10	12.3	63,534	0.02%
2024/06/07	0.1	37.05	6	36.97	37.20	-5.9	64,025	-0.01%
2024/06/06	5	36.35	8.3	36.92	36.85	-3.3	63,270	-0.01%
2024/06/05	13.3	36.02	10	36.45	36.30	3.3	62,713	0.01%
2024/06/04	15.5	35.91	10	36.50	36.35	5.5	62,180	0.01%
2024/06/03	2.1	36.21	8	36.55	36.40	-5.9	61,210	-0.01%
2024/05/31	30	35.35	1	36.05	35.40	29	60,218	0.05%
2024/05/30	156.4	35.80	21	35.92	35.30	135.4	58,067	0.23%	大買/鉅額交易
2024/05/29	14.1	36.17	60	36.08	36.05	-45.9	57,233	-0.08%
2024/05/28	8.2	36.80	0	0.00	36.75	8.2	56,432	0.01%
2024/05/27	10	37.55	0	0.00	37.55	10	56,002	0.02%
2024/05/24	11.3	37.20	1	37.11	37.05	10.3	55,056	0.02%
2024/05/23	5.2	37.44	0	0.00	38.00	5.2	54,616	0.01%
2024/05/22	2	37.78	2	37.85	37.90	0	53,888	0.00%
2024/05/21	9	37.69	2	37.65	37.75	7	53,638	0.01%
2024/05/20	25	38.31	6.2	38.41	38.55	18.8	52,881	0.04%
2024/05/17	1	37.95	6.1	37.90	38.10	-5.1	52,229	-0.01%
2024/05/16	2.3	37.48	11.2	37.61	37.50	-8.9	51,656	-0.02%
2024/05/15	0.1	36.70	4.7	36.98	36.90	-4.6	50,909	-0.01%
2024/05/14	1.4	35.78	16	36.21	36.05	-14.6	50,697	-0.03%
2024/05/13	27	36.50	1	36.60	36.50	26	49,784	0.05%
2024/05/10	12.2	36.95	21.8	37.12	37.45	-9.6	48,995	-0.02%
2024/05/09	1.5	36.15	0.4	36.13	36.10	1.1	48,450	0.00%
2024/05/08	4	36.31	1	36.40	36.40	3	48,077	0.01%
2024/05/07	29.1	36.09	47	36.22	36.00	-17.9	47,221	-0.04%
2024/05/06	34.1	35.11	43.5	35.47	36.10	-9.4	46,134	-0.02%
2024/05/03	11	34.82	7	34.59	34.75	4	45,570	0.01%
2024/05/02	4.1	34.03	0	0.00	34.10	4.1	44,425	0.01%
2024/04/30	12.3	34.18	7.4	34.37	34.10	4.9	43,849	0.01%
2024/04/29	7	34.11	94.6	34.22	34.25	-87.6	42,804	-0.20%
2024/04/24	0	0.00	0.2	31.94	31.45	-0.2	41,070	0.00%
2024/04/22	0	0.00	0.2	31.66	31.35	-0.2	42,071	0.00%
2024/04/19	1.1	31.17	3.8	31.01	31.00	-2.7	41,661	-0.01%
2024/04/18	8.1	31.80	0.1	31.75	31.70	8	41,147	0.02%
2024/04/16	2.3	31.50	1.7	31.61	30.95	0.7	40,923	0.00%
2024/04/15	0.3	31.95	5.3	31.99	31.95	-5	40,429	-0.01%
2024/04/12	0.1	31.85	3	32.05	31.75	-2.9	40,770	-0.01%
2024/04/11	1.2	31.67	0	0.00	31.95	1.2	40,863	0.00%
2024/04/10	0.3	31.94	5.1	32.35	31.85	-4.8	41,139	-0.01%
2024/04/09	0.1	32.00	1	32.20	32.15	-0.9	41,635	0.00%
2024/04/08	0.2	32.00	1	32.10	32.05	-0.8	41,979	0.00%
2024/04/03	6	31.49	0	0.00	31.45	6	41,810	0.01%
2024/04/02	1.4	31.67	0.1	31.95	31.80	1.3	41,734	0.00%
2024/04/01	12.8	31.90	1	32.00	31.65	11.8	41,763	0.03%
2024/03/29	1	32.55	9.5	32.93	33.05	-8.5	41,294	-0.02%
2024/03/28	0.2	32.28	10.2	32.25	32.40	-10.1	40,295	-0.02%
2024/03/27	0.1	32.05	4.1	32.15	32.60	-4.1	39,833	-0.01%
2024/03/26	0	0.00	7.1	31.89	31.80	-7.1	39,715	-0.02%
2024/03/25	0	31.70	2	31.65	31.70	-2	40,159	0.00%
2024/03/22	18.1	32.18	12.2	31.90	31.90	5.9	40,539	0.01%
2024/03/21	0	0.00	10	31.97	31.95	-10	40,415	-0.02%
2024/03/20	0.1	31.31	2	31.23	31.25	-1.9	40,546	0.00%
2024/03/19	1	31.70	10	31.76	31.75	-9	40,945	-0.02%
2024/03/18	1.4	31.50	17	31.42	31.50	-15.6	40,987	-0.04%
2024/03/15	18.5	31.39	35	31.57	31.75	-16.5	41,028	-0.04%
2024/03/14	30.1	32.00	25.1	32.03	32.00	5	40,281	0.01%
2024/03/13	10.1	31.67	30	31.30	31.85	-20	40,118	-0.05%
2024/03/12	0	30.35	17	30.30	30.45	-17	38,730	-0.04%
2024/03/11	0.3	30.20	1.1	30.24	30.30	-0.8	38,819	0.00%
2024/03/08	22	30.15	26.2	30.10	30.20	-4.2	38,852	-0.01%
2024/03/07	0.2	29.66	11.6	29.69	29.80	-11.4	38,308	-0.03%
2024/03/06	5	29.45	4.1	29.45	29.50	0.9	38,080	0.00%
2024/03/05	0.1	29.10	0	0.00	29.15	0.1	38,671	0.00%
2024/03/04	0.4	29.05	3.4	29.20	29.20	-3	39,027	-0.01%
2024/03/01	2.3	29.06	0	0.00	29.05	2.3	39,567	0.01%
2024/02/29	0.1	28.97	0	0.00	29.40	0.1	39,774	0.00%
2024/02/27	1	29.00	0	0.00	29.00	1	39,506	0.00%
2024/02/23	3.1	29.19	10	29.00	28.90	-6.9	39,946	-0.02%
2024/02/22	0.1	29.15	4	29.13	29.30	-3.9	40,476	-0.01%
2024/02/21	0	29.00	16.1	28.95	28.95	-16	40,628	-0.04%
2024/02/20	10	28.95	4	28.93	29.00	6	40,852	0.01%
2024/02/19	0	0.00	15	28.50	28.70	-15	41,036	-0.04%
2024/02/16	0.4	28.40	1	28.25	28.25	-0.7	41,940	0.00%
2024/02/15	0.4	28.40	0	0.00	28.40	0.4	42,544	0.00%
2024/02/05	0.3	28.25	6	28.25	28.15	-5.7	42,264	-0.01%
2024/02/02	5.4	28.26	0	0.00	28.30	5.4	42,121	0.01%
2024/02/01	0.2	28.60	12.2	28.59	28.65	-12	41,868	-0.03%
2024/01/31	1.1	28.35	0	0.00	28.45	1.1	41,496	0.00%
2024/01/30	1.4	28.37	14	28.50	28.40	-12.6	41,448	-0.03%
2024/01/29	0	0.00	12	28.46	28.50	-12	41,631	-0.03%
2024/01/26	0	0.00	22.1	28.36	28.50	-22.1	42,284	-0.05%
2024/01/25	0	0.00	1.1	28.19	28.15	-1.1	41,874	0.00%
2024/01/24	0.3	27.93	0	0.00	28.00	0.3	41,763	0.00%
2024/01/23	0.1	27.95	0	0.00	28.10	0.1	41,710	0.00%
2024/01/22	0.1	28.20	3	28.03	28.20	-2.9	41,516	-0.01%
2024/01/19	0.7	27.89	20	27.80	27.90	-19.3	41,418	-0.05%
2024/01/18	20	27.65	0	0.00	27.85	20	41,266	0.05%
2024/01/17	16	27.61	0	0.00	27.55	16	40,993	0.04%
2024/01/16	1.4	27.75	0	0.00	27.95	1.4	40,075	0.00%
2024/01/15	0.3	28.15	15.4	28.20	28.15	-15.1	39,622	-0.04%
2024/01/12	1.1	28.05	1	28.00	28.05	0.1	40,082	0.00%
2024/01/11	2	28.25	1	28.35	28.35	1	40,188	0.00%
2024/01/10	3.1	27.86	0.4	28.05	28.05	2.7	40,432	0.01%
2024/01/09	0	0.00	3	28.18	28.10	-3	40,259	-0.01%
2024/01/08	2.1	28.40	19	28.37	28.40	-16.9	40,118	-0.04%
2024/01/05	0.1	28.10	0	0.00	28.10	0.1	39,708	0.00%
2024/01/04	1	28.15	2	28.18	28.15	-1	39,981	0.00%
2024/01/03	4	28.09	4.1	28.16	28.20	-0.1	40,301	0.00%
2024/01/02	1.5	28.23	2.3	28.11	28.35	-0.8	39,794	0.00%
2023/12/29	12.1	28.17	1	28.20	28.35	11.1	39,694	0.03%
2023/12/28	0	0.00	8	28.13	28.40	-8	40,119	-0.02%
2023/12/27	1	27.90	1	28.10	28.10	0	39,994	0.00%
2023/12/26	0.1	28.00	2	28.05	28.00	-1.9	39,736	0.00%
2023/12/25	1	27.65	0	0.00	27.85	1	39,749	0.00%
2023/12/22	0.2	27.70	0	0.00	27.75	0.2	39,841	0.00%
2023/12/21	17	27.59	6.5	27.85	27.85	10.5	39,823	0.03%
2023/12/20	8.7	27.77	0	0.00	27.80	8.7	39,621	0.02%
2023/12/19	0.7	27.99	1	28.05	28.25	-0.3	39,245	0.00%
2023/12/18	0.4	28.10	1	28.25	28.25	-0.6	39,215	0.00%
2023/12/15	2.4	28.27	0	0.00	28.15	2.4	39,079	0.01%
2023/12/14	0	0.00	18.8	28.26	28.45	-18.8	38,507	-0.05%
2023/12/13	0	0.00	11	27.86	27.95	-11	37,644	-0.03%
2023/12/12	0.1	27.50	13	27.52	27.60	-12.9	37,938	-0.03%
2023/12/11	16.1	27.36	0	0.00	27.40	16.1	37,935	0.04%
2023/12/08	1	27.35	45	27.33	27.50	-44	37,985	-0.12%
2023/12/07	12.1	26.89	5	26.85	26.85	7.1	37,292	0.02%
2023/12/06	1	26.90	1	27.10	27.10	0	37,464	0.00%
2023/12/05	13.2	26.56	1	26.75	26.75	12.2	37,353	0.03%
2023/12/04	13.1	26.89	1	26.90	26.90	12.1	37,050	0.03%
2023/12/01	4.2	26.96	1	27.00	26.95	3.2	36,998	0.01%
2023/11/30	0.4	27.20	3	27.10	27.35	-2.6	36,882	-0.01%
2023/11/29	15.1	27.00	1	26.95	26.85	14.1	35,893	0.04%
2023/11/28	0	0.00	12	27.22	27.15	-12	35,403	-0.03%
2023/11/27	11.1	26.85	5	26.80	26.70	6.1	35,110	0.02%
2023/11/24	1.1	26.71	0	0.00	26.75	1.1	34,855	0.00%
2023/11/23	5.3	26.88	10.3	26.91	26.85	-5.1	34,580	-0.01%
2023/11/22	0.1	27.04	27.1	27.11	27.20	-26.9	34,138	-0.08%
2023/11/21	0	0.00	45.4	27.15	27.05	-45.4	33,878	-0.13%
2023/11/20	1	26.65	12.1	26.75	26.85	-11.1	33,355	-0.03%
2023/11/17	0	0.00	28.4	26.78	26.85	-28.4	33,129	-0.09%
2023/11/16	0.4	26.60	10	26.78	26.85	-9.6	33,127	-0.03%
2023/11/15	2.3	26.45	23.2	26.51	26.80	-20.9	32,938	-0.06%
2023/11/14	6	26.10	17.7	26.08	26.15	-11.7	32,064	-0.04%
2023/11/13	0	25.60	0	0.00	25.60	0	32,148	0.00%
2023/11/10	10.1	25.35	4	25.50	25.50	6.1	32,748	0.02%
2023/11/09	0	0.00	2	25.30	25.35	-2	33,119	-0.01%
2023/11/08	1	25.15	5	25.10	25.10	-4	33,673	-0.01%
2023/11/07	0	25.15	2	25.15	25.15	-2	33,742	-0.01%
2023/11/06	1.1	25.34	2.4	25.39	25.30	-1.3	33,942	0.00%
2023/11/03	2	24.95	7	25.16	25.35	-5	34,020	-0.01%
2023/11/02	1	24.65	15	24.60	24.70	-14	33,840	-0.04%
2023/11/01	5	24.35	0	0.00	24.35	5	34,213	0.01%
2023/10/31	0.4	24.35	0	0.00	24.35	0.4	35,314	0.00%
2023/10/30	17	24.38	0	0.00	24.35	17	36,096	0.05%
2023/10/27	10	24.40	10	24.60	24.60	0	36,463	0.00%
2023/10/26	5	24.35	5	24.55	24.35	0	36,899	0.00%
2023/10/25	2	24.55	22	24.55	24.65	-20	36,740	-0.05%
2023/10/24	2.1	24.26	1	24.30	24.45	1.1	36,657	0.00%
2023/10/23	16	24.41	6	24.31	24.35	10	36,617	0.03%
2023/10/20	14	24.52	10	24.75	24.65	4	36,642	0.01%
2023/10/19	0	0.00	2	24.95	24.85	-2	36,495	-0.01%
2023/10/18	0	0.00	5	25.05	25.15	-5	36,784	-0.01%
2023/10/17	2	25.40	0	0.00	25.15	2	36,806	0.01%
2023/10/16	0.4	25.35	3	25.23	25.35	-2.6	37,220	-0.01%
2023/10/13	5	25.14	10	25.10	25.15	-5	37,555	-0.01%
2023/10/12	1	25.00	4	25.13	25.20	-3	38,011	-0.01%
2023/10/11	0.1	24.90	3	24.70	24.90	-2.9	37,994	-0.01%
2023/10/06	0	24.30	0	0.00	24.25	0	37,359	0.00%
2023/10/05	0.1	24.15	2	24.13	24.10	-1.9	37,413	-0.01%
2023/10/04	4.1	23.82	0	0.00	23.70	4.1	37,241	0.01%
2023/10/03	1.2	24.16	0	0.00	24.20	1.2	36,707	0.00%
2023/10/02	1	24.50	0	0.00	24.50	1	36,681	0.00%
2023/09/28	2	24.45	0	0.00	24.50	2	37,388	0.01%
2023/09/27	4	24.35	0	0.00	24.40	4	37,331	0.01%
2023/09/26	5	24.48	0	0.00	24.55	5	37,243	0.01%
2023/09/25	2.1	24.36	8.9	24.38	24.60	-6.8	37,073	-0.02%
2023/09/22	8	24.28	6	24.30	24.25	2	37,010	0.01%
2023/09/21	4	24.35	1	24.20	24.35	3	36,646	0.01%
2023/09/20	0	24.90	13	25.00	24.85	-13	36,037	-0.04%
2023/09/19	4	24.95	2	25.00	24.95	2	35,721	0.01%
2023/09/18	1	24.65	2	24.70	24.95	-1	35,670	0.00%
2023/09/15	1.4	24.85	1	24.70	24.85	0.4	35,673	0.00%
2023/09/14	7.4	24.89	21	24.88	25.00	-13.6	34,978	-0.04%
2023/09/13	0.7	24.51	2	24.50	24.70	-1.3	34,861	0.00%
2023/09/12	0.1	24.20	3	24.30	24.35	-2.9	35,158	-0.01%
2023/09/11	0	0.00	19	24.22	24.25	-19	35,157	-0.05%
2023/09/08	2	23.85	10.1	23.93	24.05	-8.1	35,079	-0.02%
2023/09/07	4	23.60	0	0.00	23.60	4	35,101	0.01%
2023/09/06	11.1	23.75	1	23.80	23.65	10.1	35,328	0.03%
2023/09/05	4.3	23.95	3	24.02	24.00	1.3	35,773	0.00%
2023/09/04	2.1	23.88	1	23.85	23.95	1	35,972	0.00%
2023/08/31	6	23.73	0	0.00	23.85	6	36,367	0.02%
2023/08/30	20	23.95	2	23.90	23.90	18	36,238	0.05%
2023/08/29	12	23.87	30	23.88	24.00	-18	36,282	-0.05%
2023/08/28	0	0.00	15	23.73	23.80	-15	36,345	-0.04%
2023/08/25	14	23.57	0	0.00	23.50	14	37,283	0.04%
2023/08/24	2.1	23.87	0	0.00	23.85	2.1	37,333	0.01%
2023/08/23	20	23.68	0	0.00	23.70	20	37,180	0.05%
2023/08/22	26.1	23.54	0	0.00	23.55	26.1	37,194	0.07%
2023/08/21	2.2	23.83	16	23.85	23.85	-13.9	36,888	-0.04%
2023/08/18	39	23.52	53	23.53	23.35	-14	36,736	-0.04%
2023/08/17	21.3	22.95	5	23.25	23.25	16.3	36,714	0.04%
2023/08/16	56.6	23.32	22	23.25	23.40	34.6	36,242	0.10%
2023/08/15	29.4	23.95	10	24.05	23.90	19.4	35,831	0.05%
2023/08/14	3.1	24.27	0	0.00	24.30	3.1	35,662	0.01%
2023/08/11	0	0.00	1	25.10	24.90	-1	35,686	0.00%
2023/08/10	0	0.00	2	24.90	24.90	-2	35,825	-0.01%
2023/08/09	10	24.80	3	24.88	24.80	7	35,631	0.02%
2023/08/08	46	24.60	0	0.00	24.60	46	35,307	0.13%
2023/08/07	36.1	24.63	0	0.00	24.60	36.1	34,790	0.10%
2023/08/04	7.6	24.70	2	24.85	24.60	5.6	34,284	0.02%
2023/08/02	23	26.05	0	0.00	26.15	23	33,138	0.07%
2023/08/01	14	26.14	0	0.00	26.25	14	32,438	0.04%
2023/07/31	3	26.40	21	26.54	26.25	-18	31,924	-0.06%
2023/07/28	1.7	26.35	3	26.43	26.35	-1.4	31,380	0.00%
2023/07/27	3	26.57	0	0.00	26.60	3	31,388	0.01%
2023/07/26	6	26.42	17	26.54	26.50	-11	31,543	-0.03%
2023/07/25	0	0.00	3	26.25	26.35	-3	31,479	-0.01%
2023/07/24	3.1	26.18	12	26.05	26.10	-8.9	31,318	-0.03%
2023/07/21	3	26.45	4	26.44	26.45	-1	30,989	0.00%
2023/07/20	2	26.15	15	26.20	26.20	-13	30,342	-0.04%
2023/07/19	5	26.00	0	0.00	26.05	5	29,714	0.02%
2023/07/18	1	26.05	16	26.10	26.25	-15	29,118	-0.05%
2023/07/17	4.3	25.89	74	25.98	26.15	-69.7	28,487	-0.24%
2023/07/14	0	0.00	15.4	25.25	25.40	-15.4	27,827	-0.06%
2023/07/13	15	25.10	0	0.00	24.90	15	27,228	0.06%
2023/07/12	0	0.00	18	25.13	25.15	-18	27,253	-0.07%
2023/07/11	0	0.00	50	24.80	24.95	-50	27,101	-0.18%
2023/07/07	10.1	24.30	0	24.25	24.60	10.1	27,058	0.04%
2023/07/06	14.1	24.64	0	0.00	24.50	14.1	27,061	0.05%
2023/07/05	0	0.00	1	25.05	24.95	-1	26,339	0.00%
2023/07/04	1	24.90	35.5	25.05	24.85	-34.5	26,214	-0.13%
2023/07/03	0	25.05	5	25.10	25.10	-5	26,297	-0.02%
2023/06/30	0.4	24.85	0.6	24.85	24.85	-0.2	26,497	0.00%
2023/06/29	4	24.80	0	0.00	24.90	4	26,452	0.02%
2023/06/28	10	24.70	6	24.79	25.00	4	26,495	0.02%
2023/06/27	18	24.87	0	0.00	24.75	18	26,487	0.07%
2023/06/26	0.1	25.00	15	25.12	24.95	-14.9	26,395	-0.06%
2023/06/21	0	24.90	0.3	24.95	25.10	-0.2	26,351	0.00%
2023/06/20	0	24.90	10.1	25.05	25.05	-10.1	26,306	-0.04%
2023/06/19	0	0.00	14.1	24.78	25.05	-14.1	26,356	-0.05%
2023/06/16	36	24.61	0.2	24.70	24.55	35.8	26,527	0.13%
2023/06/15	0.4	24.75	11	24.61	24.70	-10.6	26,373	-0.04%
2023/06/14	7	24.76	0	0.00	24.75	7	27,373	0.03%
2023/06/13	0	0.00	10	24.98	24.80	-10	28,420	-0.04%
2023/06/12	10.1	24.94	0	0.00	24.80	10.1	28,709	0.04%
2023/06/09	0	0.00	12	25.15	25.20	-12	29,323	-0.04%
2023/06/08	2	24.55	1	24.65	24.65	1	28,992	0.00%
2023/06/07	0	0.00	1	24.55	24.60	-1	29,102	0.00%
2023/06/06	0	24.40	0	0.00	24.45	0	29,120	0.00%
2023/06/05	2	24.55	1	24.60	24.45	1	29,340	0.00%
2023/06/02	1	24.30	0	0.00	24.30	1	29,560	0.00%
2023/06/01	3	24.30	0	0.00	24.30	3	29,602	0.01%
2023/05/31	0.1	24.38	0	0.00	24.30	0.1	29,580	0.00%
2023/05/30	0.4	24.50	0	0.00	24.50	0.4	28,817	0.00%
2023/05/29	1	24.35	2	24.30	24.40	-1	28,781	0.00%
2023/05/26	7.1	24.04	1	24.20	24.10	6.1	29,081	0.02%
2023/05/25	0.8	24.21	0	0.00	24.10	0.8	28,947	0.00%
2023/05/24	0.3	24.49	0	0.00	24.50	0.3	28,934	0.00%
2023/05/23	0.1	24.45	3	24.62	24.60	-2.9	28,789	-0.01%
2023/05/22	2.2	24.57	1	24.65	24.55	1.2	28,536	0.00%
2023/05/19	1	24.15	4	24.24	24.40	-3	28,329	-0.01%
2023/05/18	0	23.95	11	24.09	24.10	-11	28,064	-0.04%
2023/05/17	1	23.75	20	23.70	23.80	-19	28,059	-0.07%
2023/05/16	2	23.40	2	23.50	23.55	0	27,711	0.00%
2023/05/15	0.6	23.32	45	23.20	23.35	-44.4	27,531	-0.16%
2023/05/12	0.2	23.25	0	0.00	23.10	0.2	27,525	0.00%
2023/05/11	1.2	23.29	2	23.25	23.30	-0.8	27,439	0.00%
2023/05/10	0.2	23.30	2	23.15	23.30	-1.8	27,382	-0.01%
2023/05/09	0.2	23.25	1	23.30	23.30	-0.8	27,491	0.00%
2023/05/08	0	0.00	2	23.28	23.35	-2	27,613	-0.01%
2023/05/05	10	23.00	0	0.00	23.05	10	27,653	0.04%
2023/05/04	0	0.00	7	23.01	23.10	-7	28,121	-0.02%
2023/05/03	3	22.95	0	0.00	22.95	3	28,317	0.01%
2023/05/02	2	22.85	3	22.75	22.90	-1	28,638	0.00%
2023/04/28	0.1	22.50	3	22.50	22.60	-3	29,309	-0.01%
2023/04/26	0	0.00	27	22.35	22.45	-27	29,546	-0.09%
2023/04/25	0	22.35	3	22.50	22.35	-3	29,622	-0.01%
2023/04/24	5.4	22.40	0	0.00	22.45	5.4	29,609	0.02%
2023/04/20	0.1	22.30	0	0.00	22.35	0.1	29,896	0.00%
2023/04/19	1	22.40	69	22.45	22.45	-68	30,494	-0.22%
2023/04/18	0.1	22.40	5	22.45	22.40	-4.9	30,543	-0.02%
2023/04/17	6.4	22.42	5.3	22.45	22.50	1.1	31,004	0.00%
2023/04/14	4	22.45	46	22.32	22.50	-42	30,952	-0.14%
2023/04/13	5	22.15	19	22.26	22.30	-14	30,912	-0.05%
2023/04/12	5.1	22.00	3	21.97	22.00	2.1	30,712	0.01%
2023/04/11	0.2	21.78	0	0.00	21.85	0.2	30,671	0.00%
2023/04/10	0.1	21.80	0	0.00	21.80	0.1	30,480	0.00%
2023/04/07	2.2	21.65	0	0.00	21.70	2.2	30,451	0.01%
2023/04/06	0.2	21.73	0	0.00	21.70	0.2	30,326	0.00%
2023/03/31	0.1	21.85	2	21.83	21.85	-1.9	30,257	-0.01%
2023/03/30	2.1	21.67	0	0.00	21.65	2.1	30,650	0.01%
2023/03/29	0.2	21.70	0	0.00	21.70	0.2	31,339	0.00%
2023/03/28	0.1	21.60	0	0.00	21.50	0.1	32,113	0.00%
2023/03/27	0.1	21.50	1	21.45	21.45	-0.9	32,846	0.00%
2023/03/24	36.3	21.47	1	21.50	21.40	35.3	34,098	0.10%
2023/03/23	0.1	21.50	0	0.00	21.55	0.1	34,348	0.00%
2023/03/22	2.1	21.30	0	0.00	21.35	2.1	34,662	0.01%
2023/03/21	13	21.03	0	0.00	21.05	13	34,799	0.04%
2023/03/20	1.2	20.86	0	0.00	21.00	1.2	34,685	0.00%
2023/03/17	39.1	20.93	0	0.00	20.85	39.1	34,460	0.11%
2023/03/16	51.2	21.00	75	21.11	20.90	-23.8	33,537	-0.07%
2023/03/15	7.6	21.70	0	0.00	21.55	7.6	33,106	0.02%
2023/03/14	23.1	21.79	29.5	21.76	21.70	-6.4	33,006	-0.02%
2023/03/13	7.1	22.19	15	22.10	22.20	-7.9	32,321	-0.02%
2023/03/10	8.1	22.29	0	0.00	22.25	8.1	32,225	0.03%
2023/03/09	4.1	22.54	0	0.00	22.50	4.1	32,297	0.01%
2023/03/08	3.2	22.50	0	0.00	22.75	3.2	33,172	0.01%
2023/03/06	6	22.51	5.1	22.60	22.55	0.9	33,101	0.00%
2023/03/02	17	22.50	0	0.00	22.55	17	33,368	0.05%
2023/03/01	1	22.60	0	0.00	22.70	1	34,039	0.00%
2023/02/24	11.3	22.76	0	0.00	22.75	11.3	34,090	0.03%
2023/02/23	1	22.85	14	22.90	22.85	-13	34,022	-0.04%
2023/02/21	0	0.00	3	22.75	22.80	-3	34,319	-0.01%
2023/02/20	1	22.90	17	22.94	22.95	-16	34,675	-0.05%
2023/02/16	11	22.70	0	0.00	22.70	11	35,347	0.03%
2023/02/15	1.4	22.69	1.2	22.77	22.55	0.2	35,906	0.00%
2023/02/14	1	22.70	5	22.92	22.90	-4	35,542	-0.01%
2023/02/13	0.1	22.40	2	22.73	22.75	-1.9	35,761	-0.01%
2023/02/10	0.2	22.43	0	0.00	22.45	0.2	35,821	0.00%
2023/02/09	2	22.35	0	0.00	22.30	2	35,978	0.01%
2023/02/07	4	22.36	0.2	22.50	22.30	3.8	36,182	0.01%
2023/02/06	11	22.35	0	0.00	22.35	11	36,204	0.03%
2023/02/03	15	22.39	1.9	22.48	22.40	13.1	36,347	0.04%
2023/02/02	8	22.52	0.9	22.65	22.50	7.1	36,284	0.02%
2023/02/01	3.1	22.64	0	0.00	22.75	3.1	35,941	0.01%
2023/01/31	3	22.98	0	0.00	22.85	3	35,988	0.01%
2023/01/30	1	23.14	8	23.05	23.20	-7	35,795	-0.02%
2023/01/17	0	23.20	3	23.20	23.20	-3	35,026	-0.01%
2023/01/16	0.1	23.05	0	0.00	23.05	0.1	35,085	0.00%
2023/01/13	0	0.00	1.2	23.00	22.80	-1.2	35,071	0.00%
2023/01/12	2.1	22.90	0	0.00	22.90	2.1	35,746	0.01%
2023/01/11	0	0.00	3.4	23.09	23.10	-3.4	36,145	-0.01%
2023/01/09	5	22.85	13	22.99	23.15	-8	36,241	-0.02%
2023/01/06	0	0.00	10	22.59	22.60	-10	36,142	-0.03%
2023/01/03	1	21.90	0	0.00	22.15	1	37,051	0.00%
2022/12/30	2	22.15	3	22.15	22.10	-1	37,123	0.00%
2022/12/29	6	21.85	0	0.00	21.90	6	37,390	0.02%
2022/12/28	0	0.00	1	22.25	22.15	-1	37,930	0.00%
2022/12/27	8	22.13	0	0.00	22.25	8	38,289	0.02%
2022/12/26	0.2	22.10	1	22.10	22.10	-0.8	38,927	0.00%
2022/12/23	1.1	21.86	20	21.95	21.90	-18.9	40,064	-0.05%
2022/12/22	3	22.05	0	0.00	22.15	3	40,898	0.01%
2022/12/21	6.3	21.71	0	0.00	21.70	6.3	41,362	0.02%
2022/12/20	22	21.91	0	0.00	21.90	22	41,361	0.05%
2022/12/19	20	22.10	0	0.00	22.05	20	40,751	0.05%
2022/12/16	17.1	22.45	0	0.00	22.25	17.1	40,189	0.04%
2022/12/15	0.1	22.90	0	0.00	22.75	0.1	39,518	0.00%
2022/12/13	2	22.75	0	0.00	22.70	2	38,999	0.01%
2022/12/12	0.1	22.75	1	22.90	22.90	-1	38,858	0.00%
2022/12/09	26	22.60	0	0.00	22.70	26	39,501	0.07%
2022/12/08	30	22.70	0	0.00	22.80	30	39,500	0.08%
2022/12/07	0.7	23.10	117	23.11	23.05	-116.3	39,805	-0.29%	大賣/鉅額交易
2022/12/06	7	22.57	0	0.00	22.40	7	39,379	0.02%
2022/12/05	11	22.80	2	22.95	22.75	9	39,214	0.02%
2022/12/02	4.2	22.46	2	22.50	22.50	2.2	39,140	0.01%
2022/11/30	5	23.07	10	23.13	23.00	-5	39,128	-0.01%
2022/11/29	0	0.00	5.3	22.75	22.85	-5.3	38,153	-0.01%
2022/11/28	6	22.18	0	0.00	22.20	6	37,723	0.02%
2022/11/25	0	22.40	1	22.50	22.40	-1	37,853	0.00%
2022/11/24	0.3	22.48	0	0.00	22.45	0.3	38,158	0.00%
2022/11/23	1	22.60	17	22.49	22.55	-16	38,123	-0.04%
2022/11/18	12	21.44	0	0.00	21.40	12	37,471	0.03%
2022/11/17	1	21.60	0	0.00	21.65	1	37,576	0.00%
2022/11/16	46.2	21.90	4	21.84	21.80	42.2	37,739	0.11%
2022/11/15	0.1	22.00	0	0.00	22.00	0.1	37,538	0.00%
2022/11/14	2	21.80	1.2	21.90	21.70	0.8	37,461	0.00%
2022/11/11	0	0.00	10.2	21.75	21.85	-10.2	37,305	-0.03%
2022/11/10	2	21.10	4	21.10	21.15	-2	37,003	-0.01%
2022/11/09	9.1	21.14	5	21.15	21.20	4.1	37,240	0.01%
2022/11/08	3.1	21.45	11	21.46	21.55	-8	36,802	-0.02%
2022/11/07	0.1	21.25	22	21.30	21.45	-21.9	36,762	-0.06%
2022/11/04	0	0.00	5	20.80	20.90	-5	36,886	-0.01%
2022/11/03	1.1	20.55	0	0.00	20.55	1.1	37,187	0.00%
2022/11/02	1	21.00	0	0.00	20.85	1	37,302	0.00%
2022/11/01	10	21.05	16	20.85	21.10	-6	37,236	-0.02%
2022/10/31	1.3	20.55	0	0.00	20.40	1.3	37,321	0.00%
2022/10/28	31	20.43	0	0.00	20.55	31	37,268	0.08%
2022/10/27	16	20.64	1	20.60	20.55	15	37,391	0.04%
2022/10/26	12.1	20.31	28.3	20.46	20.35	-16.2	37,477	-0.04%
2022/10/25	1	19.85	0.1	19.90	20.00	0.9	37,284	0.00%
2022/10/24	24.2	19.95	1	20.05	19.90	23.2	37,507	0.06%
2022/10/21	1	19.90	0	0.00	20.00	1	37,362	0.00%
2022/10/20	18.1	19.52	5	19.65	19.70	13.1	37,386	0.04%
2022/10/19	47.2	19.87	0	0.00	19.90	47.2	36,856	0.13%
2022/10/18	3.1	20.08	1.6	20.11	20.10	1.4	36,666	0.00%
2022/10/14	11	19.87	0	0.00	19.80	11	37,156	0.03%
2022/10/13	30.1	19.82	1	19.65	19.65	29.1	37,479	0.08%
2022/10/12	2	20.33	0	0.00	20.25	2	37,051	0.01%
2022/10/11	29	20.10	1	20.10	20.10	28	37,553	0.07%
2022/10/07	0.1	20.55	0	0.00	20.45	0.1	37,778	0.00%
2022/10/05	1	20.65	0	0.00	20.50	1	39,600	0.00%
2022/10/04	4	20.16	0.5	20.20	20.15	3.5	39,489	0.01%
2022/10/03	23	19.80	0	0.00	19.70	23	39,279	0.06%
2022/09/30	38.1	19.85	1	19.85	19.85	37.1	39,035	0.09%
2022/09/29	15	20.10	2	20.20	20.05	13	38,420	0.03%
2022/09/28	28.5	20.39	0	0.00	20.10	28.5	38,398	0.07%
2022/09/27	14.2	20.91	1	20.90	20.75	13.2	37,734	0.03%
2022/09/26	11	21.32	0.1	21.40	21.25	11	37,481	0.03%
2022/09/23	3.1	21.68	0	0.00	21.65	3.1	38,139	0.01%
2022/09/22	26	21.58	0	0.00	21.60	26	38,352	0.07%
2022/09/21	14	22.04	0	0.00	22.05	14	38,110	0.04%
2022/09/20	14	22.12	0	0.00	22.20	14	38,087	0.04%
2022/09/19	6	22.13	0	0.00	22.15	6	38,054	0.02%
2022/09/16	5.6	22.29	0	0.00	22.10	5.6	37,980	0.01%
2022/09/15	3	22.32	0	0.00	22.30	3	37,330	0.01%
2022/09/14	18.1	22.34	0	0.00	22.30	18.1	37,527	0.05%
2022/09/13	15.1	22.79	0	0.00	22.75	15.1	37,514	0.04%
2022/09/12	1.1	22.91	0	0.00	22.90	1.1	37,684	0.00%
2022/09/08	4	22.80	0	0.00	22.90	4	38,143	0.01%
2022/09/07	2	22.90	0	0.00	22.80	2	38,832	0.01%
2022/09/06	7	23.41	13	23.43	23.40	-6	38,851	-0.02%
2022/09/05	1	23.30	0	0.00	23.25	1	39,338	0.00%
2022/09/02	5	22.93	0	0.00	22.90	5	39,793	0.01%
2022/09/01	2.1	22.95	0	0.00	23.05	2.1	40,102	0.01%
2022/08/30	7	23.29	8	23.30	23.25	-1	40,094	0.00%
2022/08/29	4.1	23.51	0	0.00	23.50	4.1	39,792	0.01%
2022/08/25	0	0.00	1	23.85	23.75	-1	39,795	0.00%
2022/08/24	17	23.73	0	0.00	23.45	17	39,974	0.04%
2022/08/23	0.1	24.25	0	0.00	23.80	0.1	43,093	0.00%
2022/08/18	0.1	24.70	0	0.00	24.45	0.1	45,094	0.00%
2022/08/17	0	0.00	10	24.75	24.90	-10	45,265	-0.02%
2022/08/16	0	0.00	10	24.50	24.55	-10	45,351	-0.02%
2022/08/15	0	0.00	4.1	24.16	24.25	-4.1	45,511	-0.01%
2022/08/12	1	24.00	0	0.00	24.10	1	45,862	0.00%
2022/08/11	11	23.95	5	24.00	24.05	6	46,417	0.01%
2022/08/10	11	23.68	0.2	23.50	23.55	10.8	46,625	0.02%
2022/08/09	1.1	23.16	4	23.18	23.30	-3	46,849	-0.01%
2022/08/08	1.3	23.11	0	0.00	23.10	1.3	47,093	0.00%
2022/08/05	0	0.00	3	22.75	23.00	-3	47,952	-0.01%
2022/08/03	35	22.31	0	0.00	22.30	35	48,627	0.07%
2022/08/02	2.1	22.50	0	0.00	22.45	2.1	49,045	0.00%
2022/08/01	0	0.00	1	22.75	22.95	-1	49,276	0.00%
2022/07/29	4	23.09	0	0.00	22.95	4	49,904	0.01%
2022/07/28	6	23.05	0	0.00	23.20	6	50,145	0.01%
2022/07/27	0	0.00	10	23.00	22.95	-10	50,004	-0.02%
2022/07/21	1	22.60	21	22.70	22.65	-20	50,606	-0.04%
2022/07/20	1	22.15	0	0.00	22.25	1	50,794	0.00%
2022/07/19	4	22.19	0	0.00	22.20	4	50,687	0.01%
2022/07/18	5	22.20	6	22.28	22.30	-1	51,013	0.00%
2022/07/15	24	21.82	0.6	21.95	21.80	23.4	50,644	0.05%
2022/07/14	7.1	22.37	0	0.00	22.25	7.1	50,425	0.01%
2022/07/13	8	23.55	7	23.61	23.45	1	49,828	0.00%
2022/07/12	10.1	23.00	0	0.00	22.95	10.1	49,189	0.02%
2022/07/11	8.1	23.90	0	0.00	23.65	8.1	49,079	0.02%
2022/07/08	3	24.00	0	0.00	23.85	3	49,584	0.01%
2022/07/06	14	23.50	0	0.00	23.50	14	50,021	0.03%
2022/07/05	3.5	24.23	0	0.00	24.30	3.5	49,644	0.01%
2022/07/04	7	24.39	0	0.00	24.30	7	49,813	0.01%
2022/07/01	4.6	24.52	0	0.00	24.60	4.6	51,056	0.01%
2022/06/30	7	25.20	0	0.00	25.10	7	51,643	0.01%
2022/06/28	2	25.65	0	0.00	25.80	2	52,170	0.00%
2022/06/27	20	26.45	0	0.00	26.20	20	52,607	0.04%
2022/06/24	0	0.00	5	26.30	26.30	-5	52,432	-0.01%
2022/06/23	1	26.00	2	26.15	26.05	-1	52,483	0.00%
2022/06/21	5	26.38	1	26.35	26.45	4	52,380	0.01%
2022/06/20	1	25.20	0	0.00	25.50	1	52,656	0.00%
2022/06/17	2	26.00	1	26.00	26.00	1	52,494	0.00%
2022/06/16	0	0.00	2	26.90	26.60	-2	52,312	0.00%
2022/06/15	1	26.30	3	26.22	26.30	-2	52,759	0.00%
2022/06/14	0	0.00	5	26.00	26.00	-5	53,021	-0.01%
2022/06/13	11	25.41	0	0.00	25.55	11	52,770	0.02%
2022/06/10	5	25.90	0	0.00	26.00	5	52,499	0.01%
2022/06/09	4.3	26.03	2	26.10	25.85	2.3	52,248	0.00%
2022/06/08	2	26.70	0	0.00	26.75	2	51,486	0.00%
2022/06/07	2	26.60	0	0.00	26.55	2	51,853	0.00%
2022/06/02	1	26.55	5	26.38	26.60	-4	53,198	-0.01%
2022/06/01	0	26.75	0	0.00	26.55	0	54,359	0.00%
2022/05/31	12	26.49	0	0.00	27.15	12	54,651	0.02%
2022/05/30	0	0.00	1	27.00	27.10	-1	51,544	0.00%
2022/05/27	1	26.55	11.4	26.29	26.60	-10.4	50,778	-0.02%
2022/05/26	0	25.50	0	0.00	25.30	0	50,891	0.00%
2022/05/25	3	25.37	0	0.00	25.35	3	51,632	0.01%
2022/05/24	5	25.57	0	0.00	25.55	5	52,700	0.01%
2022/05/20	2.2	25.39	0	0.00	25.45	2.2	52,738	0.00%
2022/05/19	6	25.30	0	0.00	25.30	6	52,434	0.01%
2022/05/18	0	0.00	0.2	26.15	26.10	-0.2	51,969	0.00%
2022/05/17	0	0.00	1	25.60	25.50	-1	52,002	0.00%
2022/05/16	2	25.50	0	0.00	25.70	2	52,112	0.00%
2022/05/13	3.5	25.79	2	25.90	25.80	1.5	51,999	0.00%
2022/05/12	2.2	26.26	5	26.30	26.05	-2.8	51,405	-0.01%
2022/05/11	2	26.90	0	0.00	27.10	2	51,084	0.00%
2022/05/10	0	0.00	9	27.16	27.55	-9	51,342	-0.02%
2022/05/09	3	27.40	51	27.47	27.30	-48	51,224	-0.09%
2022/05/06	6	27.77	7	27.55	28.00	-1	51,525	0.00%
2022/05/05	24	28.46	0	0.00	28.05	24	52,080	0.05%
2022/05/04	0	0.00	5.2	28.90	28.90	-5.2	51,753	-0.01%
2022/05/03	0	0.00	0.1	28.90	28.75	-0.1	52,196	0.00%
2022/04/29	0	0.00	19	29.06	29.25	-19	52,517	-0.04%
2022/04/28	1	28.57	0	0.00	29.00	1	52,771	0.00%
2022/04/27	0	0.00	0	29.00	28.90	0	52,740	0.00%
2022/04/26	18	29.40	14	29.51	29.70	4	52,882	0.01%
2022/04/25	12	28.82	12.1	29.18	29.10	-0.1	52,663	0.00%
2022/04/22	4	28.60	0	0.00	29.45	4	52,476	0.01%
2022/04/21	6	28.75	0	0.00	28.75	6	52,787	0.01%
2022/04/20	2	28.90	6	29.03	29.20	-4	54,276	-0.01%
2022/04/19	5	28.95	5	28.95	28.95	0	54,643	0.00%
2022/04/18	2	28.78	1	28.60	28.75	1	55,421	0.00%
2022/04/15	1	29.30	0	0.00	29.35	1	55,161	0.00%
2022/04/14	6.1	29.67	7	29.56	29.45	-0.9	55,199	0.00%
2022/04/13	2.6	30.31	18	30.27	30.35	-15.4	54,960	-0.03%
2022/04/12	0	0.00	3.5	30.66	30.70	-3.5	54,588	-0.01%
2022/04/11	12.1	30.56	1	30.50	30.45	11.1	54,014	0.02%
2022/04/08	0	0.00	2	30.20	30.50	-2	53,483	0.00%
2022/04/07	16.5	30.25	19.2	30.51	30.35	-2.7	52,910	-0.01%
2022/04/06	54	30.00	13.2	30.08	30.15	40.8	51,305	0.08%
2022/04/01	9	29.74	17.4	29.74	29.85	-8.4	49,861	-0.02%
2022/03/31	0	0.00	11.2	29.15	29.40	-11.2	49,092	-0.02%
2022/03/30	0	0.00	1	29.10	29.00	-1	48,418	0.00%
2022/03/29	0	0.00	7	28.80	28.80	-7	47,964	-0.01%
2022/03/28	0.1	28.60	4.9	28.86	29.00	-4.8	48,207	-0.01%
2022/03/25	2.1	28.95	19	29.00	29.00	-16.9	48,151	-0.04%
2022/03/24	0	0.00	3.4	29.16	29.15	-3.4	48,056	-0.01%
2022/03/23	8	28.94	14.7	29.00	29.20	-6.7	48,030	-0.01%
2022/03/22	1	28.25	5	28.50	28.55	-4	47,386	-0.01%
2022/03/21	0	0.00	3.5	28.34	28.30	-3.5	47,093	-0.01%
2022/03/18	0	0.00	4	28.28	28.15	-4	46,789	-0.01%
2022/03/17	2	27.30	2	27.80	27.60	0	45,712	0.00%
2022/03/16	3.5	26.79	0	0.00	26.95	3.5	45,111	0.01%
2022/03/15	2	26.60	0	0.00	26.60	2	44,878	0.00%
2022/03/11	1	26.70	0	0.00	26.50	1	45,719	0.00%
2022/03/10	0.1	26.35	1.5	26.62	26.80	-1.5	45,980	0.00%
2022/03/09	1	26.00	4	25.90	25.75	-3	46,095	-0.01%
2022/03/08	12	25.80	15.5	25.66	25.60	-3.5	45,964	-0.01%
2022/03/07	10.3	26.17	0	0.00	26.25	10.3	45,170	0.02%
2022/03/04	7.1	27.34	12	27.35	27.35	-4.9	44,605	-0.01%
2022/03/03	1.1	27.85	4	28.09	27.95	-2.9	44,184	-0.01%
2022/03/02	2	27.80	2	27.55	27.95	0	44,067	0.00%
2022/03/01	1	27.50	5	27.62	27.75	-4	44,046	-0.01%
2022/02/25	6.7	26.72	7	26.95	27.15	-0.3	43,248	0.00%
2022/02/24	13.2	26.93	8.1	26.98	26.90	5.2	42,362	0.01%
2022/02/23	2	27.60	3	27.63	27.80	-1	40,992	0.00%
2022/02/22	6.2	27.81	1	27.70	27.85	5.2	41,082	0.01%
2022/02/21	0	0.00	4	28.30	28.35	-4	40,847	-0.01%
2022/02/18	12	28.38	18	28.35	28.35	-6	41,144	-0.01%
2022/02/17	0	0.00	8	28.44	28.45	-8	41,111	-0.02%
2022/02/16	16	28.44	0	0.00	28.20	16	40,784	0.04%
2022/02/15	20.1	28.24	0	0.00	28.15	20.1	40,242	0.05%
2022/02/14	4	28.58	16	28.50	28.65	-12	39,948	-0.03%
2022/02/11	0	0.00	4	28.71	28.85	-4	39,558	-0.01%
2022/02/10	8.2	28.58	1	28.60	28.85	7.2	39,375	0.02%
2022/02/09	2	28.80	0	0.00	28.90	2	38,799	0.01%
2022/02/08	30	28.63	2	28.50	28.70	28	38,318	0.07%
2022/02/07	1.5	28.40	6	28.46	28.50	-4.5	37,643	-0.01%
2022/01/26	2	27.53	7	27.53	27.60	-5	36,413	-0.01%
2022/01/25	1.1	27.06	0	0.00	27.25	1.1	36,212	0.00%
2022/01/21	12	27.20	10	27.25	27.40	2	35,482	0.01%
2022/01/20	5	27.60	0	0.00	27.70	5	34,989	0.01%
2022/01/19	1	28.00	5	27.92	27.80	-4	34,687	-0.01%
2022/01/18	10	27.85	5	27.91	27.90	5	34,083	0.01%
2022/01/17	3.1	27.83	2	27.65	27.80	1.1	33,806	0.00%
2022/01/14	48.1	28.08	10.7	28.25	27.90	37.4	33,758	0.11%
2022/01/13	1	28.00	25.4	28.15	28.45	-24.4	33,519	-0.07%
2022/01/12	8	27.51	0	0.00	27.40	8	32,036	0.02%
2022/01/11	2	27.23	4	26.45	27.40	-2	31,414	-0.01%
2022/01/10	3	26.20	5	26.18	26.40	-2	30,637	-0.01%
2022/01/06	0	0.00	3	26.02	26.20	-3	30,273	-0.01%
2022/01/05	1	25.85	0	0.00	26.05	1	29,814	0.00%
2022/01/04	0	25.85	1	25.80	25.95	-1	29,971	0.00%
2022/01/03	0.7	25.75	0	0.00	25.75	0.7	29,966	0.00%
2021/12/30	1.4	26.04	0	0.00	25.95	1.4	30,503	0.00%
2021/12/29	0	0.00	5	26.00	26.10	-5	30,879	-0.02%
2021/12/28	0	0.00	0.7	25.85	25.95	-0.7	31,034	0.00%
2021/12/27	1	25.85	2	25.80	25.80	-1	31,043	0.00%
2021/12/24	1	25.90	0	0.00	25.85	1	31,571	0.00%
2021/12/22	2	25.75	0	0.00	25.80	2	32,059	0.01%
2021/12/21	2	25.70	3	25.62	25.65	-1	32,072	0.00%
2021/12/17	0	0.00	1	25.80	25.60	-1	32,276	0.00%
2021/12/16	0.4	25.55	1	25.35	25.50	-0.6	32,351	0.00%
2021/12/14	5.1	25.40	1	25.30	25.55	4.1	33,573	0.01%
2021/12/13	1	25.85	12	25.85	25.85	-11	34,321	-0.03%
2021/12/10	0	0.00	10	25.90	25.95	-10	34,337	-0.03%
2021/12/09	2	25.88	4	25.74	25.90	-2	34,485	-0.01%
2021/12/08	10	25.87	6.8	25.91	25.95	3.2	34,539	0.01%
2021/12/07	1	25.65	16	25.68	26.00	-15	33,932	-0.04%
2021/12/06	1	25.35	12	25.38	25.45	-11	33,351	-0.03%
2021/12/03	3.2	25.04	14	25.06	25.20	-10.8	33,150	-0.03%
2021/12/02	0	24.90	0.3	24.75	25.00	-0.3	32,490	0.00%
2021/12/01	0.7	24.68	11.1	24.76	24.85	-10.3	31,937	-0.03%
2021/11/30	0	0.00	5	24.49	24.40	-5	31,777	-0.02%
2021/11/29	2.1	24.30	10	24.28	24.30	-7.9	31,012	-0.03%
2021/11/26	4.1	24.65	11.2	24.72	24.70	-7.1	30,927	-0.02%
2021/11/25	2.5	24.90	13	24.83	24.95	-10.5	31,206	-0.03%
2021/11/24	0	0.00	5	24.80	24.80	-5	31,106	-0.02%
2021/11/23	7	24.41	11	24.45	24.50	-4	31,063	-0.01%
2021/11/22	4	24.39	0	0.00	24.40	4	31,119	0.01%
2021/11/19	4.1	24.42	0.8	24.34	24.25	3.3	31,263	0.01%
2021/11/18	4	24.54	8	24.66	24.75	-4	31,198	-0.01%
2021/11/17	0	0.00	7	24.43	24.45	-7	31,080	-0.02%
2021/11/16	0	0.00	8	23.98	24.05	-8	30,878	-0.03%
2021/11/15	1	24.00	9	23.93	24.00	-8	31,057	-0.03%
2021/11/12	1	23.65	2	23.68	23.70	-1	30,892	0.00%
2021/11/11	0	0.00	2	23.50	23.60	-2	31,098	-0.01%
2021/11/10	1.1	23.50	0	0.00	23.55	1.1	32,063	0.00%
2021/11/09	2	23.53	2	23.50	23.55	0	33,086	0.00%
2021/11/08	1	23.25	3.6	23.32	23.40	-2.6	33,500	-0.01%
2021/11/05	0.1	23.20	0.2	23.20	23.20	-0.1	33,717	0.00%
2021/11/04	0	0.00	138.1	23.50	23.25	-138.1	33,798	-0.41%	大賣/鉅額交易
2021/11/03	0	0.00	2	23.28	23.35	-2	33,795	-0.01%
2021/11/02	0	23.10	3	23.15	23.10	-3	34,050	-0.01%
2021/11/01	7.6	23.06	2	23.00	23.05	5.6	34,278	0.02%
2021/10/29	1.5	23.17	2	23.20	23.20	-0.5	34,215	0.00%
2021/10/27	4	23.43	6	23.35	23.40	-2	34,355	-0.01%
2021/10/26	1	23.55	11	23.63	23.55	-10	34,437	-0.03%
2021/10/25	2	23.58	0	0.00	23.55	2	34,263	0.01%
2021/10/22	0	0.00	5	23.55	23.55	-5	34,316	-0.01%
2021/10/21	0	0.00	6	23.31	23.40	-6	33,922	-0.02%
2021/10/19	3	23.03	1	23.00	23.00	2	33,057	0.01%
2021/10/18	0	23.05	0	0.00	23.05	0	32,921	0.00%
2021/10/15	0	0.00	1	23.00	23.00	-1	32,613	0.00%
2021/10/13	2	22.70	1	22.75	22.85	1	32,941	0.00%
2021/10/07	3	22.90	0	0.00	22.85	3	33,870	0.01%
2021/10/06	0	0.00	2	22.65	22.70	-2	33,628	-0.01%
2021/10/05	1	22.30	1	22.30	22.45	0	33,576	0.00%
2021/10/04	0.5	22.40	0	0.00	22.40	0.5	33,626	0.00%
2021/10/01	8.2	22.48	10	22.55	22.50	-1.8	33,881	-0.01%
2021/09/28	2	22.75	0	0.00	22.90	2	33,327	0.01%
2021/09/24	2	22.80	0	0.00	22.80	2	33,140	0.01%
2021/09/23	0	22.95	0	0.00	22.95	0	33,035	0.00%
2021/09/22	6.5	22.52	1	22.70	22.60	5.5	32,828	0.02%
2021/09/17	10	23.00	4.5	23.32	23.00	5.5	32,216	0.02%
2021/09/16	0	0.00	9	23.41	23.40	-9	31,654	-0.03%
2021/09/15	0	0.00	2	23.00	23.00	-2	30,744	-0.01%
2021/09/14	0	0.00	5	23.00	23.00	-5	30,609	-0.02%
2021/09/13	1	23.00	1	22.80	23.00	0	30,470	0.00%
2021/09/10	1	22.90	0	0.00	22.95	1	30,734	0.00%
2021/09/08	0	0.00	23	22.89	22.90	-23	31,342	-0.07%
2021/09/07	0	0.00	2	22.75	22.85	-2	31,339	-0.01%
2021/09/06	0	0.00	6	22.81	22.85	-6	31,468	-0.02%
2021/09/03	2	22.75	16	22.76	22.85	-14	31,466	-0.04%
2021/09/02	0	22.60	0	0.00	22.70	0	31,484	0.00%
2021/09/01	1.7	22.92	1	22.90	23.00	0.7	31,489	0.00%
2021/08/31	0	0.00	20	22.88	23.00	-20	31,304	-0.06%
2021/08/30	6	22.80	6	22.80	22.90	0	30,826	0.00%
2021/08/27	3	22.60	54	22.69	22.75	-51	30,851	-0.17%
2021/08/26	0	0.00	0.2	22.45	22.40	-0.2	30,525	0.00%
2021/08/25	0	0.00	10	22.15	22.30	-10	30,608	-0.03%
2021/08/24	0.4	22.00	5	21.80	22.00	-4.6	30,324	-0.02%
2021/08/23	1	21.50	1	21.60	21.45	0	30,290	0.00%
2021/08/20	13.1	21.16	0	0.00	21.15	13.1	30,598	0.04%
2021/08/19	3	21.37	0	0.00	21.35	3	31,913	0.01%
2021/08/18	0.3	21.65	2	21.55	21.60	-1.7	31,640	-0.01%
2021/08/17	3	21.47	0	0.00	21.60	3	32,363	0.01%
2021/08/16	27	21.49	0	0.00	21.40	27	32,290	0.08%
2021/08/13	1	22.90	3.1	22.87	22.80	-2.1	32,099	-0.01%
2021/08/12	4	22.93	2	23.00	22.90	2	31,613	0.01%
2021/08/11	10	23.00	0	0.00	23.00	10	31,314	0.03%
2021/08/10	0	0.00	2	23.00	23.00	-2	31,564	-0.01%
2021/08/09	0	23.10	2	23.05	23.10	-2	32,212	-0.01%
2021/08/06	2.2	23.09	1	23.10	23.10	1.2	32,486	0.00%
2021/08/04	10	23.00	1	23.05	23.00	9	35,359	0.03%
2021/08/03	2	22.95	3	23.05	23.05	-1	36,865	0.00%
2021/08/02	0.6	23.00	4.2	23.01	23.10	-3.5	38,154	-0.01%
2021/07/28	51	22.60	0	0.00	22.75	51	39,014	0.13%
2021/07/27	1	22.80	10	22.85	22.85	-9	39,561	-0.02%
2021/07/26	2	22.93	0.9	22.91	22.90	1.1	40,148	0.00%
2021/07/23	0	0.00	5	22.91	23.00	-5	40,400	-0.01%
2021/07/22	0	0.00	6	22.81	22.85	-6	40,669	-0.01%
2021/07/21	2	22.65	0.5	22.70	22.70	1.6	41,004	0.00%
2021/07/20	21	22.65	16	22.66	22.65	5	41,527	0.01%
2021/07/19	3	22.95	1	23.10	23.00	2	41,459	0.00%
2021/07/16	4	22.85	6	22.93	23.05	-2	41,699	0.00%
2021/07/15	3	22.70	0	22.75	22.75	3	41,161	0.01%
2021/07/13	0	0.00	10	22.70	22.70	-10	42,089	-0.02%
2021/07/12	21	22.79	3.7	22.84	22.65	17.3	41,905	0.04%
2021/07/09	2	22.60	1	22.65	22.70	1	41,888	0.00%
2021/07/07	0	0.00	2	22.65	22.65	-2	41,843	0.00%
2021/07/05	0.4	22.45	0	0.00	22.50	0.4	41,750	0.00%
2021/07/02	1.1	22.55	0	0.00	22.40	1.1	41,755	0.00%
2021/07/01	1.7	22.52	2	22.55	22.55	-0.3	41,913	0.00%
2021/06/30	0	0.00	13	22.60	22.70	-13	41,894	-0.03%
2021/06/28	7.3	22.66	6	22.65	22.65	1.3	42,026	0.00%
2021/06/25	10	22.65	0	0.00	22.75	10	42,487	0.02%
2021/06/24	0.1	22.50	0	0.00	22.55	0.1	42,451	0.00%
2021/06/23	0	0.00	1	22.50	22.55	-1	42,846	0.00%
2021/06/22	50	22.30	1	22.30	22.30	49	43,399	0.11%
2021/06/21	3	22.07	1	22.10	22.25	2	43,413	0.00%
2021/06/18	11	22.15	5	22.15	22.15	6	43,304	0.01%
2021/06/17	2	22.20	0	0.00	22.30	2	42,894	0.00%
2021/06/16	0	0.00	1	22.40	22.40	-1	43,429	0.00%
2021/06/15	3	22.40	0	0.00	22.40	3	43,528	0.01%
2021/06/11	1	22.45	0	0.00	22.50	1	44,044	0.00%
2021/06/10	2	22.35	2	22.40	22.50	0	44,798	0.00%
2021/06/09	0	0.00	0.1	22.45	22.45	-0.1	45,733	0.00%
2021/06/08	2	22.50	0	0.00	22.55	2	46,197	0.00%
2021/06/07	0	0.00	1	22.55	22.55	-1	47,083	0.00%
2021/06/04	4	22.55	0	0.00	22.75	4	47,616	0.01%
2021/06/03	4	22.86	2	22.85	22.90	2	48,813	0.00%
2021/06/02	3	22.87	2	22.85	22.95	1	49,204	0.00%
2021/06/01	0.7	23.00	0	0.00	23.00	0.7	49,151	0.00%
2021/05/31	2	22.90	12	23.20	23.05	-10	49,478	-0.02%
2021/05/28	0	0.00	14	22.95	23.00	-14	49,540	-0.03%
2021/05/27	7	22.51	0	0.00	22.40	7	49,248	0.01%
2021/05/26	7	22.90	0	0.00	23.00	7	49,174	0.01%
2021/05/25	0	0.00	6	22.94	22.85	-6	49,644	-0.01%
2021/05/24	1	22.40	1	22.20	22.50	0	49,453	0.00%
2021/05/21	0	0.00	23	22.93	22.60	-23	49,918	-0.05%
2021/05/20	0	0.00	1	22.20	22.30	-1	49,372	0.00%
2021/05/19	1	22.35	1	22.30	22.25	0	49,423	0.00%
2021/05/18	17	22.21	10	22.35	22.50	7	50,016	0.01%
2021/05/17	1	21.15	41	21.39	21.55	-40	50,600	-0.08%
2021/05/14	15.1	22.20	1	22.00	22.00	14.1	49,939	0.03%
2021/05/13	27	22.05	8.3	22.15	22.05	18.7	49,359	0.04%
2021/05/12	30	22.24	16	22.08	22.35	14	48,528	0.03%
2021/05/11	24	23.66	24	23.55	23.65	0	46,106	0.00%
2021/05/10	26	23.56	55.5	23.63	23.95	-29.5	44,550	-0.07%
2021/05/07	12	23.03	30	23.06	23.10	-18	43,845	-0.04%
2021/05/06	1	22.85	4	22.93	23.00	-3	43,925	-0.01%
2021/05/05	16	22.57	10	22.60	22.50	6	43,415	0.01%
2021/05/04	4	22.23	32.1	22.22	22.35	-28	43,236	-0.06%
2021/05/03	4.7	22.71	30.6	22.58	22.75	-26	42,924	-0.06%
2021/04/29	7	23.01	3	23.05	22.80	4	42,522	0.01%
2021/04/28	4	23.20	31	23.20	23.25	-27	42,261	-0.06%
2021/04/27	20	23.09	15.2	23.11	23.15	4.8	42,522	0.01%
2021/04/26	5	23.01	94	23.03	23.10	-89	42,262	-0.21%
2021/04/23	0	0.00	1	22.80	22.80	-1	41,851	0.00%
2021/04/22	7	22.96	28	22.96	22.90	-21	41,835	-0.05%
2021/04/21	1	22.75	3.2	22.87	22.90	-2.2	41,544	-0.01%
2021/04/20	8	22.88	21	22.90	22.90	-13	41,334	-0.03%
2021/04/19	7	22.48	42.9	22.65	22.80	-35.8	40,921	-0.09%
2021/04/16	1	22.20	6	22.25	22.25	-5	40,432	-0.01%
2021/04/15	26	22.19	16	22.20	22.25	10	41,015	0.02%
2021/04/14	0	0.00	8	22.10	22.10	-8	41,089	-0.02%
2021/04/13	0.1	21.95	8	22.08	22.10	-7.9	41,035	-0.02%
2021/04/12	10.7	21.75	28	21.78	21.90	-17.3	40,770	-0.04%
2021/04/09	3	21.57	0.1	21.65	21.60	2.9	40,814	0.01%
2021/04/08	4	21.81	0	0.00	21.80	4	40,811	0.01%
2021/04/07	0	0.00	4	21.99	22.00	-4	41,304	-0.01%
2021/04/06	0	21.90	0	0.00	21.95	0	41,296	0.00%
2021/04/01	1.7	21.88	23	21.90	21.85	-21.3	41,300	-0.05%
2021/03/31	0	22.00	5	22.02	22.10	-5	41,073	-0.01%
2021/03/30	0.7	21.90	13	22.00	22.00	-12.3	40,744	-0.03%
2021/03/29	2	21.93	5	21.97	22.00	-3	40,197	-0.01%
2021/03/26	1	21.80	3	21.82	21.90	-2	39,885	-0.01%
2021/03/25	1	21.85	11	21.79	21.80	-10	39,408	-0.03%
2021/03/24	6.7	21.40	0	0.00	21.50	6.7	38,917	0.02%
2021/03/23	1	21.40	1	21.50	21.40	0	38,863	0.00%
2021/03/22	0	0.00	2	21.33	21.35	-2	38,694	-0.01%
2021/03/19	13	21.24	6.1	21.42	21.30	6.9	38,735	0.02%
2021/03/18	6.7	21.52	5	21.60	21.55	1.7	38,061	0.00%
2021/03/17	13	21.60	1.7	21.66	21.60	11.3	38,085	0.03%
2021/03/16	7.1	21.71	30	21.77	21.80	-22.9	37,645	-0.06%
2021/03/15	24.4	21.69	20	21.76	21.75	4.4	37,129	0.01%
2021/03/12	12.7	21.23	17	21.24	21.35	-4.3	36,563	-0.01%
2021/03/11	5	21.33	55	21.40	21.10	-50	36,121	-0.14%
2021/03/10	0.2	21.20	2	21.20	21.20	-1.8	35,463	-0.01%
2021/03/09	31	21.08	91	21.03	21.10	-60	34,914	-0.17%
2021/03/08	1	20.50	15	20.65	20.60	-14	33,545	-0.04%
2021/03/05	0	0.00	5.4	20.30	20.30	-5.4	33,395	-0.02%
2021/03/04	5	20.15	0	0.00	20.35	5	34,399	0.01%
2021/03/03	4	20.40	8	20.41	20.40	-4	34,249	-0.01%
2021/03/02	1.5	20.25	12	20.28	20.20	-10.5	33,925	-0.03%
2021/02/26	123	20.53	0	0.00	20.00	123	33,617	0.37%	大買/鉅額交易
2021/02/25	22	20.80	66.3	20.77	20.90	-44.3	32,253	-0.14%
2021/02/24	10.7	20.79	61	20.81	20.75	-50.3	31,830	-0.16%
2021/02/23	1	20.60	9	20.59	20.70	-8	31,373	-0.03%
2021/02/22	54.2	20.35	24	20.31	20.40	30.2	30,959	0.10%
2021/02/19	5	20.00	7	20.10	20.20	-2	31,135	-0.01%
2021/02/18	11.8	19.96	22	19.98	20.00	-10.2	31,137	-0.03%
2021/02/17	10.7	19.76	29	19.82	19.90	-18.3	30,944	-0.06%
2021/02/05	0	0.00	2	19.40	19.40	-2	30,141	-0.01%
2021/02/04	0	19.20	0	0.00	19.20	0	30,549	0.00%
2021/02/03	1.3	19.21	0.7	19.25	19.25	0.6	32,051	0.00%
2021/02/02	0	19.25	3	19.28	19.25	-3	33,079	-0.01%
2021/02/01	2.8	19.04	1	19.20	19.15	1.8	33,410	0.01%
2021/01/29	13.5	19.03	5	19.10	19.00	8.5	33,638	0.03%
2021/01/28	11	19.19	0	0.00	19.20	11	32,977	0.03%
2021/01/26	0	19.40	11	19.40	19.30	-11	32,430	-0.03%
2021/01/25	0.8	19.55	3	19.30	19.60	-2.2	32,270	-0.01%
2021/01/22	6	19.20	1	19.25	19.20	5	32,136	0.02%
2021/01/21	0	0.00	5	19.30	19.25	-5	32,122	-0.02%
2021/01/20	5	19.42	0	0.00	19.20	5	32,124	0.02%
2021/01/19	10.1	19.65	9	19.66	19.65	1.1	31,687	0.00%
2021/01/18	3.8	19.62	2.2	19.56	19.70	1.6	31,544	0.00%
2021/01/15	2	19.70	0	0.00	19.70	2	31,287	0.01%
2021/01/14	2	19.85	0	0.00	19.85	2	31,330	0.01%
2021/01/13	0	19.80	5	19.75	19.85	-5	31,188	-0.02%
2021/01/12	1.8	19.70	0	0.00	19.70	1.8	31,252	0.01%
2021/01/11	13.3	19.91	9.1	19.87	19.95	4.2	31,210	0.01%
2021/01/08	15.7	19.87	156	19.87	20.00	-140.3	31,051	-0.45%	大賣/鉅額交易
2021/01/07	12	19.74	28	19.76	19.80	-16	30,622	-0.05%
2021/01/06	3.1	19.55	6	19.60	19.55	-3	30,449	-0.01%
2021/01/05	5	19.61	4	19.65	19.60	1	30,558	0.00%
2021/01/04	8.3	19.60	7	19.61	19.55	1.3	30,587	0.00%
2020/12/31	17	19.66	3	19.72	19.70	14	30,360	0.05%
2020/12/30	15.8	19.55	86	19.58	19.75	-70.2	30,292	-0.23%
2020/12/29	31	19.22	2	19.28	19.25	29	29,755	0.10%
2020/12/28	11	19.22	1	19.20	19.20	10	29,784	0.03%
2020/12/25	2	19.23	3	19.30	19.30	-1	29,938	0.00%
2020/12/24	4.8	19.22	0	0.00	19.25	4.8	30,275	0.02%
2020/12/23	2	19.20	2	19.20	19.20	0	30,566	0.00%
2020/12/22	1	19.35	1	19.35	19.30	0	31,699	0.00%
2020/12/21	0	19.40	0	0.00	19.40	0	32,751	0.00%
2020/12/18	1.8	19.30	5	19.35	19.30	-3.2	33,394	-0.01%
2020/12/17	3	19.38	1	19.50	19.35	2	33,833	0.01%
2020/12/16	2	19.43	101	19.55	19.55	-99	33,934	-0.29%	大賣/
2020/12/15	2	19.25	0	0.00	19.30	2	34,296	0.01%
2020/12/14	0.8	19.45	3	19.40	19.40	-2.2	34,281	-0.01%
2020/12/11	2	19.43	11	19.47	19.55	-9	34,187	-0.03%
2020/12/10	9	19.27	33	19.22	19.30	-24	33,886	-0.07%
2020/12/09	6	19.22	21	19.20	19.20	-15	33,802	-0.04%
2020/12/08	6.8	19.31	8	19.26	19.35	-1.2	33,789	0.00%
2020/12/07	7.1	19.53	7	19.54	19.55	0.1	33,476	0.00%
2020/12/04	0	19.55	0	0.00	19.60	0	33,511	0.00%
2020/12/03	2.3	19.48	0	0.00	19.50	2.3	33,453	0.01%
2020/12/02	3	19.33	2	19.43	19.50	1	33,587	0.00%
2020/12/01	22.8	19.28	8.1	19.36	19.40	14.6	33,717	0.04%
2020/11/30	6	19.49	0	0.00	19.15	6	33,781	0.02%
2020/11/27	1	19.70	1	19.70	19.75	0	33,163	0.00%
2020/11/26	0	19.70	10	19.65	19.70	-10	33,399	-0.03%
2020/11/25	1.2	19.74	3	19.68	19.70	-1.8	33,775	-0.01%
2020/11/24	1.8	19.52	0	0.00	19.55	1.8	33,792	0.01%
2020/11/23	3	19.70	2.4	19.68	19.65	0.6	33,947	0.00%
2020/11/20	1	19.55	5	19.50	19.55	-4	33,918	-0.01%
2020/11/19	14	19.70	5	19.75	19.60	9	33,983	0.03%
2020/11/18	0.7	19.90	13	19.98	20.00	-12.3	33,763	-0.04%
2020/11/17	1	19.90	3	19.88	19.90	-2	33,440	-0.01%
2020/11/16	0	0.00	11	19.80	19.85	-11	33,694	-0.03%
2020/11/13	7	19.51	2	19.50	19.60	5	33,186	0.02%
2020/11/12	2.8	19.56	8	19.66	19.60	-5.2	33,088	-0.02%
2020/11/11	0	19.80	56	19.53	19.80	-56	32,671	-0.17%
2020/11/10	5.3	18.99	52	19.06	19.10	-46.7	31,294	-0.15%
2020/11/09	3.6	18.69	0	0.00	18.65	3.6	30,155	0.01%
2020/11/06	0	0.00	4.1	18.43	18.65	-4.1	29,811	-0.01%
2020/11/05	0	0.00	2	18.30	18.30	-2	29,735	-0.01%
2020/11/03	11	18.20	0	0.00	18.25	11	30,115	0.04%
2020/11/02	2	18.08	0	0.00	18.15	2	30,207	0.01%
2020/10/30	7.8	17.97	0	0.00	18.05	7.8	30,224	0.03%
2020/10/29	3	17.95	0	0.00	17.95	3	29,932	0.01%
2020/10/28	7.2	18.10	0	0.00	18.15	7.2	29,950	0.02%
2020/10/27	12.4	18.28	0	0.00	18.15	12.4	30,132	0.04%
2020/10/26	2.8	18.28	1.2	18.31	18.35	1.7	30,153	0.01%
2020/10/23	0	0.00	1	18.20	18.25	-1	30,252	0.00%
2020/10/22	0	0.00	5	18.10	18.25	-5	30,656	-0.02%
2020/10/21	10	18.05	1	18.05	18.00	9	30,911	0.03%
2020/10/20	3	18.00	0	0.00	18.00	3	31,106	0.01%
2020/10/19	0.8	18.05	0	0.00	18.00	0.8	31,061	0.00%
2020/10/16	8.1	17.94	0	0.00	17.90	8.1	31,649	0.03%
2020/10/15	5	17.99	0	0.00	17.95	5	31,935	0.02%
2020/10/14	10	18.02	0	0.00	18.10	10	31,724	0.03%
2020/10/13	4	18.03	2	18.05	18.05	2	31,850	0.01%
2020/10/12	4.8	18.14	0	0.00	18.15	4.8	32,076	0.02%
2020/10/08	6.8	18.31	10.5	18.30	18.35	-3.6	32,502	-0.01%
2020/10/07	2	18.28	0	0.00	18.25	2	33,018	0.01%
2020/10/06	0.6	18.50	0	0.00	18.45	0.6	33,938	0.00%
2020/10/05	8	18.28	0	0.00	18.15	8	35,125	0.02%
2020/09/30	3.8	18.29	2.5	18.40	18.40	1.3	35,708	0.00%
2020/09/29	5	18.20	3	18.25	18.30	2	35,989	0.01%
2020/09/28	12.3	17.90	0	0.00	18.05	12.3	36,307	0.03%
2020/09/25	32.5	17.60	0	0.00	17.60	32.5	36,580	0.09%
2020/09/24	49	17.69	1	17.65	17.60	48	35,900	0.13%
2020/09/23	30	18.04	0	0.00	18.00	30	35,340	0.08%
2020/09/22	24	18.28	0	0.00	18.20	24	34,880	0.07%
2020/09/21	9	18.55	0	0.00	18.50	9	34,369	0.03%
2020/09/18	7.8	18.63	0	0.00	18.60	7.8	34,323	0.02%
2020/09/17	5	18.78	3	18.73	18.70	2	34,037	0.01%
2020/09/16	122.1	18.84	1	18.85	18.85	121.1	33,942	0.36%	大買/鉅額交易
2020/09/15	20	18.76	0.5	18.95	18.90	19.5	33,992	0.06%
2020/09/14	3.1	18.82	0	0.00	18.80	3.1	34,829	0.01%
2020/09/11	7.8	18.78	0	0.00	18.85	7.8	34,980	0.02%
2020/09/10	7	18.78	1	18.80	18.90	6	35,114	0.02%
2020/09/09	13	18.76	0	0.00	18.80	13	35,318	0.04%
2020/09/08	6	18.83	0	0.00	18.90	6	35,508	0.02%
2020/09/07	23	18.80	0	0.00	18.85	23	35,874	0.06%
2020/09/04	28	18.76	0	0.00	18.80	28	36,107	0.08%
2020/09/03	45.8	18.78	9	18.84	18.85	36.8	35,911	0.10%
2020/09/02	10.5	18.73	0	0.00	18.70	10.5	35,754	0.03%
2020/09/01	7.5	18.91	1	18.90	18.90	6.5	35,252	0.02%
2020/08/31	34	19.03	0	0.00	18.95	34	34,963	0.10%
2020/08/28	3	19.03	5	19.10	19.00	-2	34,821	-0.01%
2020/08/27	6	19.00	0	0.00	19.00	6	35,174	0.02%
2020/08/26	5	19.10	0	0.00	19.20	5	35,208	0.01%
2020/08/25	5.2	19.10	0	0.00	19.10	5.2	35,375	0.01%
2020/08/24	6	19.03	0	0.00	19.05	6	37,240	0.02%
2020/08/21	11	19.13	5	19.15	19.20	6	37,597	0.02%
2020/08/20	27.2	19.08	0	0.00	19.00	27.2	37,561	0.07%
2020/08/19	3.1	19.42	0	0.00	19.40	3.1	36,998	0.01%
2020/08/18	4	19.43	0	0.00	19.40	4	36,721	0.01%
2020/08/17	5	19.43	2	19.48	19.50	3	36,793	0.01%
2020/08/14	2	19.38	1	19.40	19.35	1	36,930	0.00%
2020/08/13	0.3	19.60	2	19.48	19.50	-1.7	37,035	0.00%
2020/08/12	9	19.41	4	19.45	19.40	5	37,303	0.01%
2020/08/11	9	19.44	2	19.48	19.40	7	37,427	0.02%
2020/08/10	2	19.40	2	19.45	19.40	0	37,497	0.00%
2020/08/07	44	19.39	0	0.00	19.35	44	37,567	0.12%
2020/08/06	2	19.40	0	0.00	19.40	2	37,582	0.01%
2020/08/05	5	19.34	0	0.00	19.30	5	38,122	0.01%
2020/08/04	12.3	19.36	0	0.00	19.35	12.3	38,283	0.03%
2020/08/03	6	19.31	0	0.00	19.30	6	38,321	0.02%
2020/07/31	3	19.47	0	0.00	19.40	3	38,313	0.01%
2020/07/30	4	19.54	0	0.00	19.65	4	38,215	0.01%
2020/07/28	3.2	19.30	0.2	19.40	19.35	3	38,620	0.01%
2020/07/27	11	19.39	1	19.35	19.35	10	39,135	0.03%
2020/07/24	10.7	19.56	0	0.00	19.50	10.7	39,242	0.03%
2020/07/23	1	19.70	0	0.00	19.75	1	39,366	0.00%
2020/07/22	8	19.70	0	0.00	19.80	8	39,850	0.02%
2020/07/21	3	19.85	5	19.80	19.80	-2	39,576	-0.01%
2020/07/20	27	19.86	1	19.85	19.85	26	39,607	0.07%
2020/07/17	43.1	19.83	0	0.00	19.90	43.1	40,237	0.11%
2020/07/16	43	19.85	0	0.00	19.85	43	40,922	0.11%
2020/07/15	24	19.86	0	0.00	19.90	24	40,646	0.06%
2020/07/14	27	19.96	0	0.00	19.95	27	40,486	0.07%
2020/07/13	10.2	20.10	8	20.04	20.10	2.2	40,670	0.01%
2020/07/10	25.8	20.92	3	20.92	20.90	22.8	40,629	0.06%
2020/07/09	0	21.10	0	0.00	21.15	0	40,292	0.00%
2020/07/08	0.7	21.10	5	21.15	21.15	-4.3	40,156	-0.01%
2020/07/07	0	0.00	12	21.10	21.20	-12	40,241	-0.03%
2020/07/06	13	20.99	31	20.98	21.05	-18	40,072	-0.04%
2020/07/03	20	20.70	2	20.70	20.80	18	39,932	0.05%
2020/07/02	1.1	20.50	0	0.00	20.50	1.1	39,906	0.00%
2020/07/01	0	0.00	15	20.43	20.50	-15	40,075	-0.04%
2020/06/30	5	20.38	0	0.00	20.35	5	40,199	0.01%
2020/06/29	20.1	20.15	5	20.25	20.25	15.1	40,755	0.04%
2020/06/24	0.2	20.30	2	20.25	20.25	-1.8	41,200	0.00%
2020/06/23	1	20.35	0	0.00	20.40	1	41,993	0.00%
2020/06/22	0	0.00	8	20.10	20.30	-8	42,669	-0.02%
2020/06/19	18	20.14	0	0.00	20.10	18	43,720	0.04%
2020/06/17	0.1	20.55	1	20.35	20.55	-1	45,257	0.00%
2020/06/16	2.1	20.25	50	20.30	20.35	-47.9	46,903	-0.10%
2020/06/15	52.2	20.15	2	20.15	20.10	50.2	48,350	0.10%
2020/06/12	3	20.20	2	20.30	20.20	1	49,216	0.00%
2020/06/11	24	20.72	3	20.72	20.65	21	50,336	0.04%
2020/06/09	0	21.00	20	21.00	21.05	-20	53,643	-0.04%
2020/06/08	0.7	20.95	1	21.00	21.00	-0.3	54,674	0.00%
2020/06/05	3.5	20.84	12	20.77	20.80	-8.5	55,643	-0.02%
2020/06/04	21	20.70	5	20.72	20.65	16	56,543	0.03%
2020/06/03	0	0.00	51	20.68	20.75	-51	57,457	-0.09%
2020/06/02	3	20.15	8	20.20	20.30	-5	57,439	-0.01%
2020/06/01	0	0.00	4	20.15	20.05	-4	57,450	-0.01%
2020/05/29	2	19.68	5	19.70	19.95	-3	57,494	-0.01%
2020/05/28	2	19.90	0	0.00	19.85	2	55,907	0.00%
2020/05/27	0	0.00	5	20.04	20.10	-5	56,210	-0.01%
2020/05/26	0	0.00	25	19.94	19.95	-25	56,541	-0.04%
2020/05/25	0.2	19.80	0	0.00	19.75	0.2	56,691	0.00%
2020/05/22	11	19.57	0	0.00	19.55	11	56,938	0.02%
2020/05/21	3	19.83	1	19.85	19.80	2	56,923	0.00%
2020/05/20	2	19.85	0	0.00	19.85	2	56,828	0.00%
2020/05/19	1.1	19.80	0	0.00	19.85	1.1	57,037	0.00%
2020/05/18	20	19.58	5	19.55	19.50	15	57,028	0.03%
2020/05/15	2	19.60	6	19.61	19.60	-4	57,006	-0.01%
2020/05/14	6	19.51	20	19.55	19.55	-14	57,148	-0.02%
2020/05/13	2.3	19.61	0	0.00	19.80	2.3	56,821	0.00%
2020/05/12	31	19.63	0	0.00	19.65	31	56,806	0.05%
2020/05/11	4	20.08	2	20.10	20.00	2	56,510	0.00%
2020/05/08	0.8	19.85	11	19.95	19.80	-10.2	56,336	-0.02%
2020/05/07	0.3	19.75	0	0.00	19.70	0.3	56,494	0.00%
2020/05/06	7	19.56	0	0.00	19.55	7	56,584	0.01%
2020/05/05	15	19.67	0	0.00	19.65	15	56,507	0.03%
2020/05/04	2	19.48	0	0.00	19.50	2	56,571	0.00%
2020/04/30	14	20.06	18	20.04	20.00	-4	56,460	-0.01%
2020/04/29	0	19.75	13	19.78	19.70	-13	56,001	-0.02%
2020/04/28	2.3	19.21	7	19.41	19.50	-4.7	56,031	-0.01%
2020/04/27	24.2	18.94	21	18.91	19.05	3.2	57,103	0.01%
2020/04/24	36	18.60	3	18.65	18.60	33	56,791	0.06%
2020/04/23	23	18.54	6	18.81	18.55	17	56,445	0.03%
2020/04/22	2	18.48	0	0.00	18.50	2	56,084	0.00%
2020/04/21	43	18.85	0	0.00	18.70	43	55,653	0.08%
2020/04/20	9	19.51	2	19.35	19.30	7	54,957	0.01%
2020/04/17	27	19.73	22	19.74	19.60	5	54,808	0.01%
2020/04/16	5	19.48	2.1	19.51	19.50	2.9	54,484	0.01%
2020/04/15	8	19.98	49	20.01	19.90	-41	53,928	-0.08%
2020/04/14	20	19.60	13	19.61	19.65	7	53,168	0.01%
2020/04/13	7.3	18.89	4	18.90	18.80	3.3	52,397	0.01%
2020/04/10	19	18.48	2	18.70	18.65	17	51,908	0.03%
2020/04/09	22	18.05	0	0.00	18.05	22	51,292	0.04%
2020/04/08	2.8	17.97	1	18.00	17.95	1.8	50,814	0.00%
2020/04/07	6.3	17.95	0	0.00	17.90	6.3	50,406	0.01%
2020/04/06	4	17.79	0	0.00	17.85	4	50,107	0.01%
2020/04/01	4	17.75	1	17.80	17.75	3	49,449	0.01%
2020/03/31	6.3	17.91	0.4	18.05	17.90	5.9	49,090	0.01%
2020/03/30	11	17.45	12	17.65	17.90	-1	48,326	0.00%
2020/03/27	14.2	17.81	29	17.78	17.90	-14.8	47,734	-0.03%
2020/03/26	19.9	17.31	5	17.22	17.30	14.9	46,872	0.03%
2020/03/25	11	17.54	15	17.54	17.50	-4	46,742	-0.01%
2020/03/24	2	16.60	26	16.73	16.60	-24	45,846	-0.05%
2020/03/23	39	16.27	8	16.29	16.15	31	45,074	0.07%
2020/03/20	61	17.13	14	17.29	17.10	47	43,907	0.11%
2020/03/19	21	16.92	19	16.89	16.30	2	42,276	0.00%
2020/03/18	21	18.04	35	18.13	17.95	-14	41,243	-0.03%
2020/03/17	25.3	18.47	1	18.45	18.35	24.3	40,340	0.06%
2020/03/16	16	19.25	7	19.27	19.05	9	38,936	0.02%
2020/03/13	48.3	19.07	0	0.00	19.65	48.3	37,786	0.13%
2020/03/12	19	20.51	10	20.70	20.50	9	35,232	0.03%
2020/03/11	8	21.44	0	0.00	21.35	8	34,135	0.02%
2020/03/10	5	21.55	6	21.61	21.55	-1	33,181	0.00%
2020/03/09	56	21.84	1	21.80	21.80	55	32,323	0.17%
2020/03/06	6	22.38	0	0.00	22.40	6	31,317	0.02%
2020/03/05	1	22.65	0	0.00	22.85	1	31,030	0.00%
2020/03/04	2	22.50	1	22.55	22.55	1	30,859	0.00%
2020/03/03	1	22.35	0	0.00	22.55	1	30,623	0.00%
2020/03/02	0.4	22.35	1	22.40	22.25	-0.6	30,120	0.00%
2020/02/27	2	22.55	0	0.00	22.70	2	30,315	0.01%
2020/02/26	0	22.80	10	22.80	22.80	-10	29,971	-0.03%
2020/02/25	13.1	22.70	0	0.00	22.80	13.1	29,697	0.04%
2020/02/24	2	22.93	0	0.00	22.85	2	29,878	0.01%
2020/02/20	2.5	23.40	20	23.40	23.45	-17.5	29,837	-0.06%
2020/02/19	1	23.20	75	23.26	23.30	-74	29,646	-0.25%
2020/02/18	0.6	23.05	52	23.10	23.10	-51.4	29,619	-0.17%
2020/02/17	0.1	22.90	13	22.85	22.95	-12.9	29,671	-0.04%
2020/02/13	0	0.00	3	22.68	22.80	-3	30,859	-0.01%
2020/02/12	0	0.00	25	22.63	22.65	-25	31,125	-0.08%
2020/02/10	0	0.00	31	22.50	22.50	-31	31,077	-0.10%
2020/02/07	3	22.40	0	0.00	22.50	3	31,568	0.01%
2020/02/06	1	22.40	1	22.50	22.50	0	31,453	0.00%
2020/02/05	5	22.35	11	22.30	22.40	-6	31,694	-0.02%
2020/02/04	0.2	22.30	0	22.30	22.30	0.2	31,443	0.00%
2020/02/03	6	21.88	2	21.75	21.95	4	31,371	0.01%
2020/01/31	53	22.05	15	22.05	22.05	38	31,208	0.12%
2020/01/30	9	22.20	14	22.14	22.00	-5	30,750	-0.02%
2020/01/20	62.7	22.65	10	22.70	22.90	52.7	29,385	0.18%
2020/01/17	0	22.60	2	22.60	22.60	-2	29,165	-0.01%
2020/01/16	1	22.55	0	0.00	22.60	1	29,356	0.00%
2020/01/15	5	22.50	0	0.00	22.70	5	29,348	0.02%
2020/01/13	2	22.30	1	22.30	22.50	1	28,942	0.00%
2020/01/10	4	22.20	3	22.25	22.25	1	29,085	0.00%
2020/01/08	0	0.00	10	22.15	22.25	-10	29,318	-0.03%
2020/01/06	3	22.25	0	0.00	22.25	3	29,172	0.01%
2020/01/03	1.2	22.36	0	0.00	22.45	1.2	28,991	0.00%
2019/12/30	1	22.45	0	0.00	22.50	1	28,926	0.00%
2019/12/27	2	22.45	7	22.50	22.50	-5	28,856	-0.02%
2019/12/26	0	0.00	0.3	22.40	22.45	-0.3	28,840	0.00%
2019/12/24	0	0.00	7	22.50	22.45	-7	29,229	-0.02%
2019/12/23	0	0.00	8	22.50	22.50	-8	29,234	-0.03%
2019/12/20	0	0.00	2	22.50	22.40	-2	29,485	-0.01%
2019/12/19	0	22.35	1	22.45	22.40	-1	29,215	0.00%
2019/12/18	1.7	22.34	0	0.00	22.50	1.7	29,240	0.01%
2019/12/17	2	22.32	0	0.00	22.40	2	29,345	0.01%
2019/12/16	1	22.35	0	0.00	22.30	1	29,100	0.00%
2019/12/13	11	22.50	27	22.39	22.50	-16	29,132	-0.05%
2019/12/12	1	22.15	16	22.19	22.15	-15	28,495	-0.05%
2019/12/11	5	22.10	0	0.00	22.10	5	28,282	0.02%
2019/12/10	0	0.00	2	21.95	21.95	-2	28,209	-0.01%
2019/12/09	2	21.80	0	0.00	21.85	2	28,218	0.01%
2019/12/06	1	21.75	0	0.00	21.90	1	28,482	0.00%
2019/12/04	3	21.67	0	0.00	21.85	3	28,342	0.01%
2019/12/03	2	21.70	0	0.00	21.75	2	28,292	0.01%
2019/12/02	11	21.75	100	21.80	21.85	-89	28,151	-0.32%
2019/11/29	1	21.85	0	0.00	21.85	1	28,072	0.00%
2019/11/28	1	22.05	0	0.00	21.95	1	27,767	0.00%
2019/11/27	0	22.15	1	22.20	22.25	-1	27,753	0.00%
2019/11/26	0.2	22.05	2	22.25	22.10	-1.8	27,682	-0.01%
2019/11/25	6	21.91	0.6	21.90	21.90	5.4	26,609	0.02%
2019/11/22	1	21.95	20	22.00	22.00	-19	26,937	-0.07%
2019/11/21	3.1	21.97	0.2	22.00	22.00	2.9	26,777	0.01%
2019/11/20	2	22.18	0	0.00	22.15	2	26,305	0.01%
2019/11/19	22	22.17	0	0.00	22.25	22	26,043	0.08%
2019/11/18	0.8	22.15	0	0.00	22.25	0.8	26,049	0.00%
2019/11/15	1	22.30	1	22.15	22.15	0	25,962	0.00%
2019/11/14	2	22.18	0	0.00	22.15	2	25,865	0.01%
2019/11/13	101	22.25	63.2	22.19	22.25	37.8	25,955	0.15%	大買/
2019/11/12	0	0.00	40	21.89	21.90	-40	25,256	-0.16%
2019/11/11	0.2	21.60	10.5	21.50	21.60	-10.3	24,622	-0.04%
2019/11/08	1	21.80	2	21.80	21.85	-1	24,477	0.00%
2019/11/07	2	21.65	26.4	21.65	21.70	-24.4	24,669	-0.10%
2019/11/06	0	0.00	16	21.64	21.75	-16	24,715	-0.06%
2019/11/05	0	0.00	4	21.46	21.50	-4	24,262	-0.02%
2019/11/04	7	21.30	25	21.35	21.45	-18	24,725	-0.07%
2019/10/31	10	21.20	2	21.20	21.20	8	24,908	0.03%
2019/10/30	4	21.04	5	21.05	21.10	-1	24,686	0.00%
2019/10/28	2.2	21.03	0	0.00	21.10	2.2	24,769	0.01%
2019/10/23	1	20.90	0	0.00	21.00	1	24,501	0.00%
2019/10/21	0	0.00	5	21.00	21.00	-5	24,214	-0.02%
2019/10/18	0.7	20.95	0.4	20.95	20.90	0.3	24,260	0.00%
2019/10/17	0	21.10	11	21.06	21.15	-11	24,150	-0.05%
2019/10/16	0	20.95	0	0.00	20.95	0	23,826	0.00%
2019/10/15	1	20.85	0	0.00	20.90	1	23,758	0.00%
2019/10/14	9	20.80	55	20.86	20.90	-46	24,159	-0.19%
2019/10/04	2	20.50	0	0.00	20.60	2	26,141	0.01%
2019/10/03	30	20.56	0	0.00	20.55	30	26,541	0.11%
2019/10/02	5	20.65	5	20.80	20.80	0	26,747	0.00%
2019/10/01	3	20.80	45	20.85	20.85	-42	27,048	-0.16%
2019/09/27	5	20.60	0	0.00	20.60	5	27,031	0.02%
2019/09/26	5.7	20.66	0	0.00	20.70	5.7	27,241	0.02%
2019/09/25	10	20.50	1	20.65	20.65	9	27,559	0.03%
2019/09/24	0.8	20.75	0	0.00	20.75	0.8	27,399	0.00%
2019/09/23	71	21.17	1	20.90	20.90	70	27,318	0.26%
2019/09/19	0	21.20	0	0.00	21.25	0	27,069	0.00%
2019/09/18	22.7	21.11	9	21.16	21.30	13.7	27,226	0.05%
2019/09/17	0	21.00	0	0.00	21.00	0	27,189	0.00%
2019/09/16	0.1	21.05	0	0.00	21.05	0.1	27,856	0.00%
2019/09/12	0	0.00	3	21.00	21.00	-3	28,088	-0.01%
2019/09/11	0	0.00	8	20.89	21.00	-8	28,410	-0.03%
2019/09/10	6	20.89	40	20.94	20.95	-34	28,358	-0.12%
2019/09/09	0	0.00	12	20.63	20.65	-12	28,256	-0.04%
2019/09/06	10.7	20.55	6	20.55	20.55	4.7	28,532	0.02%
2019/09/05	2	20.45	2	20.50	20.45	0	28,606	0.00%
2019/09/04	0	0.00	2	20.35	20.35	-2	28,798	-0.01%
2019/08/30	0.2	20.35	1	20.35	20.35	-0.8	29,782	0.00%
2019/08/29	2	20.10	0	0.00	20.10	2	29,901	0.01%
2019/08/27	3	20.12	0	0.00	20.05	3	30,411	0.01%
2019/08/26	4	20.15	0	0.00	20.15	4	30,322	0.01%
2019/08/23	4	20.30	2	20.40	20.50	2	30,561	0.01%
2019/08/22	1	20.40	0	0.00	20.25	1	30,712	0.00%
2019/08/20	0	0.00	0	20.60	20.60	0	31,423	0.00%
2019/08/19	0.7	20.50	2	20.60	20.45	-1.3	31,432	0.00%
2019/08/16	0.1	20.50	22	20.46	20.50	-21.9	31,486	-0.07%
2019/08/15	2	20.00	0	0.00	20.05	2	31,295	0.01%
2019/08/13	5	20.06	0	0.00	20.00	5	31,757	0.02%
2019/08/12	4	20.28	0	0.00	20.20	4	31,637	0.01%
2019/08/08	5	20.25	1	20.30	20.15	4	31,471	0.01%
2019/08/07	2	20.05	0	0.00	20.05	2	31,689	0.01%
2019/08/06	6	19.89	0	0.00	19.95	6	32,019	0.02%
2019/08/05	3	20.00	0	0.00	20.10	3	31,858	0.01%
2019/08/02	30	20.06	0	0.00	20.05	30	32,159	0.09%
2019/08/01	7	20.24	0	0.00	20.30	7	32,456	0.02%
2019/07/31	4	20.40	2	20.55	20.30	2	32,839	0.01%
2019/07/30	2	20.50	0	0.00	20.50	2	32,580	0.01%
2019/07/29	1	20.45	0	0.00	20.50	1	33,121	0.00%
2019/07/26	1	20.50	0	0.00	20.55	1	33,997	0.00%
2019/07/25	0.1	20.65	7	20.60	20.65	-6.9	34,955	-0.02%
2019/07/24	10	20.50	0	0.00	20.45	10	35,354	0.03%
2019/07/23	1.1	20.50	0	0.00	20.50	1.1	35,852	0.00%
2019/07/22	0	20.55	2	20.55	20.55	-2	35,969	-0.01%
2019/07/19	21	20.64	0	0.00	20.50	21	35,993	0.06%
2019/07/18	0.7	20.60	0	0.00	20.60	0.7	36,021	0.00%
2019/07/17	0.5	20.60	0	0.00	20.60	0.5	36,136	0.00%
2019/07/16	23	20.47	11	20.50	20.55	12	36,056	0.03%
2019/07/15	16.1	20.68	2	20.68	20.65	14.1	35,686	0.04%
2019/07/12	65	21.69	0	0.00	21.60	65	35,402	0.18%
2019/07/11	0	21.75	0	0.00	21.75	0	34,856	0.00%
2019/07/10	20	21.75	0	0.00	21.75	20	34,509	0.06%
2019/07/09	0	0.00	2	21.80	21.70	-2	34,489	-0.01%
2019/07/08	0	0.00	1.4	21.74	21.70	-1.4	34,092	0.00%
2019/07/05	0	0.00	1	21.65	21.70	-1	33,912	0.00%
2019/07/04	0	0.00	11	21.60	21.55	-11	33,827	-0.03%
2019/07/03	0	0.00	3	21.50	21.50	-3	33,814	-0.01%
2019/07/02	0	0.00	3	21.52	21.50	-3	33,679	-0.01%
2019/07/01	0	0.00	1	21.50	21.45	-1	33,343	0.00%
2019/06/27	0	0.00	5	21.40	21.45	-5	33,348	-0.01%
2019/06/26	2.2	21.20	0	0.00	21.20	2.2	33,292	0.01%
2019/06/24	0.1	21.10	0	0.00	21.05	0.1	33,308	0.00%
2019/06/21	3	21.10	0	0.00	21.10	3	32,956	0.01%
2019/06/20	0	0.00	24	21.55	21.40	-24	32,289	-0.07%
2019/06/19	0	21.40	31	21.42	21.50	-31	32,024	-0.10%
2019/06/18	2.2	21.30	0	0.00	21.30	2.2	31,469	0.01%
2019/06/17	0.1	21.35	55	21.40	21.30	-54.9	31,575	-0.17%
2019/06/14	0	0.00	5	21.33	21.35	-5	31,601	-0.02%
2019/06/13	0	0.00	3	21.10	21.05	-3	31,240	-0.01%
2019/06/12	2	20.95	2	21.15	21.10	0	31,699	0.00%
2019/06/11	0	0.00	1	21.20	21.10	-1	31,415	0.00%
2019/06/10	0	0.00	11.8	21.30	21.30	-11.8	31,246	-0.04%
2019/06/05	0	0.00	2	20.90	20.95	-2	30,745	-0.01%
2019/06/04	3	20.85	1	20.85	20.80	2	30,803	0.01%
2019/06/03	0	0.00	5	20.80	20.90	-5	30,653	-0.02%
2019/05/31	1	20.95	1	20.95	20.95	0	30,684	0.00%
2019/05/30	11	20.85	0	0.00	20.90	11	30,525	0.04%
2019/05/29	1	20.85	0	0.00	20.85	1	30,603	0.00%
2019/05/28	1	20.95	0	0.00	21.05	1	30,736	0.00%
2019/05/27	0.2	20.95	0	0.00	20.95	0.2	30,128	0.00%
2019/05/23	0.1	20.85	0	0.00	20.85	0.1	30,190	0.00%
2019/05/22	0	0.00	1	20.90	20.90	-1	30,039	0.00%
2019/05/21	1	21.05	5	21.03	20.95	-4	30,045	-0.01%
2019/05/20	0.7	20.95	0.4	20.95	20.90	0.3	29,570	0.00%
2019/05/17	2	20.80	0	0.00	20.70	2	29,337	0.01%
2019/05/15	9.3	20.79	0.3	20.90	20.80	8.9	29,001	0.03%
2019/05/14	2	20.85	0	0.00	21.05	2	28,760	0.01%
2019/05/13	5	21.00	0	0.00	21.05	5	28,667	0.02%
2019/05/10	3	21.10	8	21.23	21.20	-5	28,748	-0.02%
2019/05/09	1	20.95	10	20.90	20.85	-9	28,522	-0.03%
2019/05/08	7	21.18	3	21.20	21.10	4	28,103	0.01%
2019/05/07	6	21.53	2	21.65	21.45	4	27,915	0.01%
2019/05/06	3.4	21.39	0	0.00	21.45	3.4	28,031	0.01%
2019/05/03	5	21.78	7	21.76	21.85	-2	27,735	-0.01%
2019/05/02	0	0.00	26	21.40	21.50	-26	26,834	-0.10%
2019/04/30	0	0.00	13	20.95	21.15	-13	26,317	-0.05%
2019/04/29	0.2	20.90	20	20.80	20.90	-19.8	26,122	-0.08%
2019/04/26	1	20.45	5	20.50	20.45	-4	26,110	-0.02%
2019/04/25	0	0.00	2	20.60	20.60	-2	26,122	-0.01%
2019/04/24	1	20.50	1	20.55	20.50	0	26,302	0.00%
2019/04/23	1.1	20.41	0	0.00	20.45	1.1	26,286	0.00%
2019/04/22	0	20.45	0	0.00	20.45	0	26,317	0.00%
2019/04/19	10.7	20.40	5	20.40	20.40	5.7	26,539	0.02%
2019/04/18	19	20.25	5	20.25	20.20	14	26,699	0.05%
2019/04/17	16	20.36	0	0.00	20.35	16	26,558	0.06%
2019/04/16	0.1	20.50	0	0.00	20.45	0.1	26,322	0.00%
2019/04/11	0	0.00	3	20.60	20.70	-3	26,867	-0.01%
2019/04/10	3	20.70	0	0.00	20.55	3	26,937	0.01%
2019/04/09	0	0.00	1	20.75	20.75	-1	27,013	0.00%
2019/04/08	0	0.00	1.2	20.47	20.55	-1.2	26,910	0.00%
2019/04/03	2	20.40	5	20.40	20.35	-3	26,705	-0.01%
2019/04/02	1	20.40	0	0.00	20.40	1	26,687	0.00%
2019/04/01	7	20.41	0	0.00	20.30	7	26,739	0.03%
2019/03/29	1	20.45	0	0.00	20.45	1	26,136	0.00%
2019/03/28	1	20.45	5.1	20.40	20.40	-4.1	26,082	-0.02%
2019/03/27	4	20.49	2	20.50	20.40	2	26,159	0.01%
2019/03/26	1.1	20.61	4	20.61	20.65	-2.9	26,032	-0.01%
2019/03/25	3	20.60	14	20.60	20.60	-11	26,246	-0.04%
2019/03/22	0	0.00	1	21.00	20.90	-1	26,262	0.00%
2019/03/21	2.5	20.96	0.2	21.00	21.00	2.3	26,561	0.01%
2019/03/18	2.7	20.81	0	0.00	20.85	2.7	27,481	0.01%
2019/03/15	1.1	20.61	0	0.00	20.65	1.1	27,712	0.00%
2019/03/14	5	20.50	0	0.00	20.55	5	27,247	0.02%
2019/03/13	7	20.51	0	0.00	20.45	7	27,360	0.03%
2019/03/12	0	0.00	4	20.60	20.60	-4	27,326	-0.01%
2019/03/11	13	20.50	0	0.00	20.45	13	27,366	0.05%
2019/03/08	36	20.36	0	0.00	20.35	36	27,427	0.13%
2019/03/07	1	20.60	0	0.00	20.60	1	27,577	0.00%
2019/03/06	2	20.60	0	0.00	20.55	2	27,671	0.01%
2019/03/05	3	20.67	10.7	20.70	20.65	-7.7	27,714	-0.03%
2019/03/04	1	20.70	0.3	20.90	20.75	0.7	27,585	0.00%
2019/02/27	1	20.80	4	20.85	20.85	-3	27,417	-0.01%
2019/02/26	0	0.00	3	20.78	20.80	-3	27,282	-0.01%
2019/02/25	8.1	20.71	0	0.00	20.75	8.1	27,137	0.03%
2019/02/22	0	0.00	1	20.70	20.75	-1	26,958	0.00%
2019/02/21	0	0.00	10	20.70	20.75	-10	26,919	-0.04%
2019/02/20	10	20.45	1	20.55	20.55	9	27,123	0.03%
2019/02/19	1	20.45	1	20.45	20.45	0	27,327	0.00%
2019/02/18	0	0.00	1.7	20.49	20.45	-1.7	27,517	-0.01%
2019/02/15	11.1	20.45	1	20.60	20.45	10.1	27,909	0.04%
2019/02/14	11	20.60	50	20.70	20.60	-39	28,469	-0.14%
2019/02/13	1	20.65	33.8	20.70	20.60	-32.8	28,526	-0.11%
2019/02/12	0	0.00	100	20.58	20.55	-100	28,385	-0.35%
2019/01/30	0.2	20.70	0	0.00	20.70	0.2	27,590	0.00%
2019/01/29	51	20.50	0	0.00	20.55	51	27,382	0.19%
2019/01/28	2	20.60	0	0.00	20.70	2	27,299	0.01%
2019/01/25	0	20.60	0	0.00	20.60	0	27,101	0.00%
2019/01/24	0.1	20.40	2	20.40	20.40	-1.9	26,799	-0.01%
2019/01/23	33	20.42	6	20.45	20.35	27	27,098	0.10%
2019/01/22	0	0.00	2	20.40	20.50	-2	27,099	-0.01%
2019/01/21	0.5	20.25	0	0.00	20.25	0.5	26,915	0.00%
2019/01/18	11	19.95	0	0.00	19.95	11	27,051	0.04%
2019/01/17	2	20.03	0	0.00	20.00	2	27,425	0.01%
2019/01/16	2	20.03	0	0.00	20.05	2	28,259	0.01%
2019/01/14	3	19.98	0	0.00	20.10	3	28,092	0.01%
2019/01/09	0	0.00	1	20.20	20.25	-1	27,976	0.00%
2019/01/08	3	19.90	0	0.00	19.95	3	27,952	0.01%
2019/01/07	3.4	20.03	5	20.10	20.10	-1.6	28,441	-0.01%
2019/01/04	11	19.79	0	0.00	19.80	11	29,344	0.04%
2018/12/28	0.2	20.20	1	20.05	20.20	-0.8	30,755	0.00%
2018/12/27	0.1	19.95	5	20.00	19.95	-4.9	30,893	-0.02%
2018/12/26	1	19.85	1	19.85	19.80	0	31,347	0.00%
2018/12/24	1	19.85	2	19.88	19.85	-1	31,770	0.00%
2018/12/21	8	19.90	0	0.00	19.90	8	32,371	0.02%
2018/12/20	13	19.95	20	19.95	19.95	-7	32,619	-0.02%
2018/12/19	11.7	20.06	0	0.00	20.15	11.7	32,555	0.04%
2018/12/17	2	20.28	0	0.00	20.20	2	33,529	0.01%
2018/12/14	0	0.00	8	20.27	20.45	-8	34,004	-0.02%
2018/12/13	0	0.00	9	20.10	20.10	-9	33,884	-0.03%
2018/12/12	11	19.90	0	0.00	19.90	11	33,804	0.03%
2018/12/11	3	19.95	0	0.00	20.00	3	32,968	0.01%
2018/12/10	3	20.05	0	0.00	20.00	3	32,772	0.01%
2018/12/07	1.1	20.22	10	20.30	20.20	-8.9	32,513	-0.03%
2018/12/06	8	20.29	0	0.00	20.35	8	32,465	0.02%
2018/12/05	17	20.45	0	0.00	20.45	17	32,426	0.05%
2018/12/04	21	20.70	0	0.00	20.65	21	32,496	0.06%
2018/12/03	52.2	20.75	0	0.00	20.70	52.2	32,469	0.16%
2018/11/30	50	20.45	0	0.00	20.45	50	32,270	0.15%
2018/11/28	3	20.50	0	0.00	20.60	3	31,806	0.01%
2018/11/27	12.3	20.57	0	0.00	20.60	12.3	31,712	0.04%
2018/11/23	5	20.50	0	0.00	20.50	5	31,676	0.02%
2018/11/22	37	20.71	0	0.00	20.70	37	31,618	0.12%
2018/11/21	6	20.84	0	0.00	20.85	6	31,646	0.02%
2018/11/19	0	0.00	5	21.27	21.35	-5	31,507	-0.02%
2018/11/16	0.5	21.10	3	20.95	21.10	-2.5	31,257	-0.01%
2018/11/14	3	20.72	0	0.00	20.70	3	30,812	0.01%
2018/11/13	2	20.80	0	0.00	20.90	2	30,538	0.01%
2018/11/12	0	0.00	15	21.15	21.10	-15	30,184	-0.05%
2018/11/08	0.7	21.20	110	21.10	21.20	-109.3	30,660	-0.36%	大賣/鉅額交易
2018/11/07	0	0.00	10	20.95	21.00	-10	30,638	-0.03%
2018/11/06	0	20.75	0	0.00	20.75	0	31,190	0.00%
2018/11/05	2.2	20.53	0	0.00	20.75	2.2	31,357	0.01%
2018/11/02	111.2	20.50	6	20.75	20.80	105.2	31,507	0.33%	大買/鉅額交易
2018/11/01	19	20.43	0	0.00	20.35	19	31,652	0.06%
2018/10/31	0	0.00	6.2	20.53	20.65	-6.2	32,056	-0.02%
2018/10/30	0	0.00	50	19.90	19.95	-50	31,843	-0.16%
2018/10/29	11	19.80	0	0.00	19.80	11	32,258	0.03%
2018/10/26	8	19.94	100	20.00	19.90	-92	32,467	-0.28%
2018/10/25	22	19.91	126	19.92	19.90	-104	32,549	-0.32%	大賣/鉅額交易
2018/10/24	7	20.41	0	0.00	20.40	7	32,425	0.02%
2018/10/22	0	0.00	2	21.20	21.10	-2	31,566	-0.01%
2018/10/19	0.8	21.15	0	0.00	21.15	0.8	32,037	0.00%
2018/10/18	0	0.00	3	21.10	21.15	-3	31,970	-0.01%
2018/10/16	0	0.00	2	21.10	21.15	-2	32,242	-0.01%
2018/10/15	6	21.30	0	0.00	21.20	6	32,038	0.02%
2018/10/12	9	21.21	7	21.30	21.70	2	31,832	0.01%
2018/10/11	21	21.32	11	21.47	21.15	10	30,930	0.03%
2018/10/09	0	0.00	1	22.75	22.75	-1	29,737	0.00%
2018/10/08	2.7	22.51	2	22.60	22.55	0.7	29,411	0.00%
2018/10/05	0.2	22.70	0	0.00	22.70	0.2	29,290	0.00%
2018/10/04	0	0.00	4	22.84	22.95	-4	29,177	-0.01%
2018/10/03	1	22.35	0	0.00	22.50	1	28,887	0.00%
2018/10/02	1	22.55	7	22.57	22.60	-6	29,147	-0.02%
2018/10/01	1.6	22.90	4	22.95	22.95	-2.4	29,637	-0.01%
2018/09/28	1	22.90	2	23.00	23.00	-1	30,451	0.00%
2018/09/27	10	22.81	7.9	22.72	23.00	2.1	30,471	0.01%
2018/09/26	1	22.60	0	0.00	22.40	1	30,306	0.00%
2018/09/25	0	0.00	1	22.55	22.60	-1	31,058	0.00%
2018/09/21	0.3	22.35	22	22.27	22.45	-21.7	31,317	-0.07%
2018/09/19	0	0.00	3	21.77	21.80	-3	31,153	-0.01%
2018/09/18	0.5	21.55	0	0.00	21.55	0.5	31,334	0.00%
2018/09/14	0	0.00	2	21.20	21.40	-2	31,735	-0.01%
2018/09/11	0	21.45	0	0.00	21.45	0	32,145	0.00%
2018/09/10	0.5	21.30	0	0.00	21.30	0.5	32,670	0.00%
2018/09/07	0.6	21.20	12	21.10	21.15	-11.4	33,066	-0.03%
2018/09/06	0.1	21.20	0	0.00	21.15	0.1	33,457	0.00%
2018/09/05	0	0.00	1	21.30	21.20	-1	33,573	0.00%
2018/09/04	0.2	21.55	1	21.50	21.55	-0.8	33,601	0.00%
2018/08/31	1	21.30	0	0.00	21.60	1	33,693	0.00%
2018/08/30	2	21.40	0	0.00	21.35	2	33,603	0.01%
2018/08/28	0	0.00	4.8	21.55	21.60	-4.8	34,008	-0.01%
2018/08/27	0	0.00	2	21.50	21.50	-2	34,035	-0.01%
2018/08/22	0	0.00	2	21.43	21.50	-2	35,855	-0.01%
2018/08/21	0	0.00	5	21.40	21.40	-5	35,721	-0.01%
2018/08/20	0.5	21.30	0	0.00	21.30	0.5	35,805	0.00%
2018/08/16	2	21.25	10.3	21.25	20.95	-8.3	35,907	-0.02%
2018/08/15	0.5	21.30	0.2	21.30	21.30	0.3	35,832	0.00%
2018/08/14	0	0.00	1	21.20	21.20	-1	35,891	0.00%
2018/08/13	24	20.93	0	0.00	20.80	24	36,053	0.07%
2018/08/09	2	21.28	1	21.30	21.15	1	35,807	0.00%
2018/08/08	0.5	21.45	3	21.50	21.40	-2.5	35,680	-0.01%
2018/08/07	0	21.45	0	0.00	21.45	0	35,769	0.00%
2018/08/06	2.5	21.41	20	21.38	21.45	-17.5	35,645	-0.05%
2018/08/03	1.5	21.07	1	21.20	21.20	0.5	36,403	0.00%
2018/08/01	0.1	21.10	0	0.00	21.10	0.1	36,116	0.00%
2018/07/31	0	0.00	8	20.73	20.75	-8	35,911	-0.02%
2018/07/30	6.2	20.60	0	0.00	20.50	6.2	35,161	0.02%
2018/07/26	9	20.38	0	0.00	20.55	9	35,521	0.03%
2018/07/25	3.5	20.51	5	20.60	20.50	-1.5	35,512	0.00%
2018/07/24	5	20.45	0	0.00	20.50	5	35,542	0.01%
2018/07/23	11	20.40	0	0.00	20.45	11	35,543	0.03%
2018/07/20	1	20.45	0	0.00	20.50	1	35,461	0.00%
2018/07/19	11	20.45	0	0.00	20.40	11	35,508	0.03%
2018/07/18	10	20.65	0	0.00	20.60	10	35,237	0.03%
2018/07/16	5	20.75	0	0.00	20.65	5	35,177	0.01%
2018/07/13	1	20.65	0	0.00	20.70	1	35,561	0.00%
2018/07/12	1	20.55	0	0.00	20.55	1	35,699	0.00%
2018/07/11	5.5	20.36	3	20.40	20.45	2.5	35,729	0.01%
2018/07/10	5	20.47	0	0.00	20.40	5	35,582	0.01%
2018/07/09	12	20.42	0	0.00	20.50	12	35,451	0.03%
2018/07/06	3	21.57	10	21.55	21.50	-7	34,888	-0.02%
2018/07/05	7.5	21.65	5	21.70	21.70	2.5	34,150	0.01%
2018/07/03	0.1	21.65	100	21.80	21.65	-99.9	34,097	-0.29%
2018/06/29	0	0.00	2	21.95	21.95	-2	33,189	-0.01%
2018/06/27	0	0.00	1	22.00	21.90	-1	31,673	0.00%
2018/06/26	0	0.00	7	21.89	21.75	-7	31,466	-0.02%
2018/06/25	4	21.81	0	0.00	21.75	4	31,504	0.01%
2018/06/22	1	21.70	5	21.65	21.85	-4	31,675	-0.01%
2018/06/19	6	21.66	0	0.00	21.60	6	32,291	0.02%
2018/06/15	2	21.91	0	0.00	22.15	2	31,926	0.01%
2018/06/14	4	21.91	0	0.00	21.90	4	31,544	0.01%
2018/06/13	0	0.00	2	22.35	22.35	-2	31,192	-0.01%
2018/06/11	1	22.30	0	0.00	22.35	1	32,173	0.00%
2018/06/08	0.4	22.25	2	22.23	22.35	-1.6	32,354	0.00%
2018/06/07	0	0.00	1	22.50	22.50	-1	32,491	0.00%
2018/06/06	0	22.30	5	22.28	22.45	-5	32,693	-0.02%
2018/06/05	0.4	22.10	201	22.15	22.20	-200.6	32,579	-0.62%	大賣/鉅額交易
2018/06/04	6	21.70	0	0.00	21.95	6	32,605	0.02%
2018/06/01	1.1	21.79	0	0.00	21.70	1.1	32,787	0.00%
2018/05/31	5	21.65	0	0.00	21.60	5	33,175	0.02%
2018/05/30	7	21.81	3	21.68	21.60	4	32,648	0.01%
2018/05/29	15	22.00	0	0.00	22.15	15	32,291	0.05%
2018/05/24	0	0.00	2	22.15	22.15	-2	33,535	-0.01%
2018/05/23	0	0.00	15	22.15	22.15	-15	33,524	-0.04%
2018/05/22	5	22.15	0	0.00	22.15	5	33,611	0.01%
2018/05/21	5	22.15	0	0.00	22.15	5	33,968	0.01%
2018/05/18	1	22.00	3	22.05	22.10	-2	34,052	-0.01%
2018/05/17	0	0.00	3	22.10	22.05	-3	34,396	-0.01%
2018/05/16	6	22.00	3	21.95	22.05	3	34,495	0.01%
2018/05/15	0	21.90	0.7	21.90	21.90	-0.7	35,444	0.00%
2018/05/14	0	0.00	5	22.10	22.10	-5	36,559	-0.01%
2018/05/11	0	0.00	32	21.70	21.95	-32	36,817	-0.09%
2018/05/10	10	21.48	5	21.55	21.45	5	36,033	0.01%
2018/05/09	5	21.40	85	21.46	21.45	-80	35,954	-0.22%
2018/05/08	4.5	21.19	48	21.29	21.35	-43.5	36,181	-0.12%
2018/05/07	6.5	21.08	1	21.10	21.10	5.5	36,271	0.02%
2018/05/04	16.9	21.13	60	21.03	21.05	-43.1	36,765	-0.12%
2018/05/03	17	21.08	0	0.00	21.10	17	37,037	0.05%
2018/05/02	26.4	21.15	1	21.20	21.15	25.4	37,884	0.07%
2018/04/30	0	0.00	151	21.30	21.25	-151	38,526	-0.39%	大賣/鉅額交易
2018/04/27	26	21.18	10	21.35	21.35	16	39,624	0.04%
2018/04/26	15	21.22	0	0.00	21.25	15	39,821	0.04%
2018/04/25	10	21.15	5	21.40	21.40	5	39,885	0.01%
2018/04/24	5	21.20	13	21.30	21.30	-8	40,058	-0.02%
2018/04/23	6	21.36	1	21.40	21.35	5	40,177	0.01%
2018/04/20	1	21.55	1	21.55	21.55	0	40,476	0.00%
2018/04/19	1	21.60	10	21.65	21.70	-9	40,704	-0.02%
2018/04/18	2	21.20	53	21.45	21.50	-51	40,460	-0.13%
2018/04/17	53	21.21	0	0.00	21.10	53	40,553	0.13%
2018/04/16	0	21.55	0	0.00	21.55	0	40,924	0.00%
2018/04/13	0	0.00	5	21.56	21.60	-5	41,291	-0.01%
2018/04/12	0	21.40	0	0.00	21.40	0	42,091	0.00%
2018/04/11	0.7	21.50	31	21.32	21.50	-30.3	42,407	-0.07%
2018/04/10	5.8	21.07	1	21.05	21.05	4.8	42,605	0.01%
2018/04/09	1.7	20.96	0	0.00	21.00	1.7	42,693	0.00%
2018/04/03	4	20.86	0	0.00	20.90	4	42,305	0.01%
2018/03/30	0	0.00	1	21.20	21.20	-1	42,684	0.00%
2018/03/27	1	21.15	0	0.00	21.15	1	42,510	0.00%
2018/03/26	5.3	21.01	0	0.00	21.05	5.3	42,362	0.01%
2018/03/23	82	21.01	1	21.00	20.95	81	42,341	0.19%
2018/03/22	200	21.40	187	21.65	21.55	13	41,665	0.03%	大買/大賣/
2018/03/21	0	21.50	0	0.00	21.50	0	41,595	0.00%
2018/03/20	0.2	21.55	0	0.00	21.55	0.2	41,940	0.00%
2018/03/19	1.7	21.46	0	0.00	21.60	1.7	42,411	0.00%
2018/03/16	191	21.40	0	0.00	21.30	191	42,333	0.45%	大買/鉅額交易
2018/03/15	1	21.65	10	21.75	21.60	-9	41,350	-0.02%
2018/03/14	0	0.00	2.7	21.86	21.80	-2.7	41,261	-0.01%
2018/03/13	11	21.95	0	0.00	21.90	11	41,012	0.03%
2018/03/12	0.7	21.80	23	21.85	21.90	-22.3	40,888	-0.05%
2018/03/09	0	21.65	6	21.68	21.65	-6	41,045	-0.01%
2018/03/08	0.5	21.60	0	0.00	21.60	0.5	41,320	0.00%
2018/03/07	2	21.55	0	0.00	21.40	2	41,693	0.00%
2018/03/06	0.9	21.65	1	21.55	21.70	-0.1	41,997	0.00%
2018/03/05	1.2	21.50	0	0.00	21.50	1.2	42,307	0.00%
2018/03/01	0.1	21.50	40	21.59	21.50	-39.9	41,744	-0.10%
2018/02/27	1	21.35	7	21.50	21.35	-6	41,174	-0.01%
2018/02/26	0	0.00	1	21.50	21.40	-1	40,717	0.00%
2018/02/23	203	21.25	0	0.00	21.25	203	40,645	0.50%	大買/鉅額交易
2018/02/22	0	21.20	4	21.14	21.20	-4	42,130	-0.01%
2018/02/21	2.2	20.97	58	21.00	21.10	-55.8	42,643	-0.13%
2018/02/12	1	20.50	22	20.67	20.60	-21	42,169	-0.05%
2018/02/09	25	20.37	1	20.50	20.35	24	42,068	0.06%
2018/02/08	10.7	20.60	7	20.62	20.60	3.7	41,488	0.01%
2018/02/07	28	20.33	0.3	20.35	20.35	27.7	41,165	0.07%
2018/02/06	63	20.04	153	19.93	19.70	-90	40,071	-0.22%	大賣/
2018/02/05	11	20.85	4	20.85	20.85	7	38,605	0.02%
2018/02/02	1	21.05	0	0.00	21.30	1	38,047	0.00%
2018/02/01	1.1	21.34	0.1	21.30	21.30	1.1	37,838	0.00%
2018/01/31	1	21.05	0	0.00	21.30	1	37,489	0.00%
2018/01/30	0	0.00	2	21.20	21.10	-2	37,024	-0.01%
2018/01/29	11	21.29	20	21.40	21.20	-9	36,554	-0.02%
2018/01/26	10	21.10	0	0.00	21.15	10	35,918	0.03%
2018/01/25	24	21.13	0	0.00	21.30	24	35,288	0.07%
2018/01/24	33	21.03	15	21.02	21.05	18	34,288	0.05%
2018/01/23	74	21.27	20	21.31	21.30	54	33,227	0.16%
2018/01/22	2.2	21.80	30	21.85	21.85	-27.8	31,983	-0.09%
2018/01/19	80	21.68	0	0.00	21.70	80	31,896	0.25%
2018/01/17	21	21.84	0	0.00	22.00	21	31,366	0.07%
2018/01/16	10	21.95	1	21.95	22.00	9	31,197	0.03%
2018/01/15	0	22.05	1	22.00	22.15	-1	30,820	0.00%
2018/01/12	1	21.70	1	21.70	21.75	0	30,268	0.00%
2018/01/11	0	0.00	193	21.72	21.70	-193	30,007	-0.64%	大賣/鉅額交易
2018/01/10	15	21.65	125	21.60	21.70	-110	29,985	-0.37%	大賣/鉅額交易
2018/01/09	2	21.28	0	0.00	21.40	2	29,340	0.01%
2018/01/08	255.8	20.96	14	21.41	21.50	241.8	28,915	0.84%	大買/鉅額交易
2018/01/05	0.9	20.80	11.4	20.84	20.90	-10.5	27,919	-0.04%
2018/01/04	17	20.60	2.2	20.67	20.65	14.8	27,726	0.05%
2018/01/03	13	20.46	6	20.55	20.65	7	27,627	0.03%
2018/01/02	8.1	20.45	2	20.50	20.45	6.1	27,589	0.02%