中信金 (2891)-元富-新竹券商分點個股進出

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
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743張
產業
上市金融類股
2877人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-新竹券商分點個股進出

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-新竹券商分點個股進出
元富-新竹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
2024/11/22	3	37.73	5	37.92	37.75	-2	81,014	0.00%
2024/11/21	7	37.80	18	37.98	38.05	-11	82,445	-0.01%
2024/11/20	3.1	38.06	44.2	37.93	38.05	-41.1	83,585	-0.05%
2024/11/19	7.1	36.77	0	0.00	36.85	7.1	84,852	0.01%
2024/11/18	0.3	36.95	0	0.00	36.80	0.3	84,958	0.00%
2024/11/15	0.1	36.97	1	37.05	36.80	-0.9	84,875	0.00%
2024/11/14	0	0.00	1	36.65	36.65	-1	84,973	0.00%
2024/11/13	6	36.55	0	0.00	36.55	6	84,714	0.01%
2024/11/12	5.1	36.96	1	37.00	37.00	4.1	84,574	0.00%
2024/11/11	22.1	36.94	9	37.10	37.20	13.1	84,878	0.02%
2024/11/08	0	0.00	1	37.00	36.90	-1	85,413	0.00%
2024/11/07	1.2	36.81	7.1	36.85	36.90	-5.9	85,701	-0.01%
2024/11/06	0.1	36.65	8	36.76	36.70	-7.9	85,745	-0.01%
2024/11/05	1.2	36.33	7.2	36.51	36.65	-6	85,890	-0.01%
2024/11/04	10.1	36.30	6	36.37	36.45	4.1	86,532	0.00%
2024/11/01	6.2	34.99	3.1	34.53	35.70	3.1	87,579	0.00%
2024/10/30	2.1	35.78	2	35.85	35.90	0.1	87,967	0.00%
2024/10/29	31.2	35.85	48	35.82	35.85	-16.9	88,033	-0.02%
2024/10/28	0.1	36.12	0	0.00	35.90	0.1	88,263	0.00%
2024/10/25	0.1	36.07	0	0.00	36.10	0.1	88,903	0.00%
2024/10/24	11	35.91	32	35.97	35.90	-21	89,319	-0.02%
2024/10/23	2	36.16	14	36.20	36.15	-12	89,712	-0.01%
2024/10/22	5	36.35	1	36.30	36.60	4	90,233	0.00%
2024/10/21	6.4	36.36	1.1	36.40	36.10	5.3	90,727	0.01%
2024/10/18	3	37.13	11	37.02	36.90	-8	91,480	-0.01%
2024/10/17	0	0.00	14	36.30	36.50	-14	91,684	-0.02%
2024/10/16	34.3	36.26	14.5	36.30	36.30	19.8	92,181	0.02%
2024/10/15	31	35.98	45.2	36.14	36.35	-14.2	92,197	-0.02%
2024/10/14	25.1	35.20	19	35.47	35.60	6.1	93,750	0.01%
2024/10/11	1.1	35.20	7.1	35.20	35.15	-6	94,188	-0.01%
2024/10/09	22	34.98	0.8	35.05	34.90	21.3	94,732	0.02%
2024/10/08	16.1	34.73	38.5	35.00	35.20	-22.4	95,039	-0.02%
2024/10/07	0.5	34.89	48	34.64	34.90	-47.5	94,735	-0.05%
2024/10/04	5.1	34.34	6.2	34.32	34.25	-1	95,332	0.00%
2024/10/01	10.8	34.55	6.3	34.60	34.70	4.5	95,528	0.00%
2024/09/30	22.1	34.52	12	34.65	34.40	10.1	96,624	0.01%
2024/09/27	8.6	34.64	1.2	34.64	34.60	7.4	96,890	0.01%
2024/09/26	16.1	34.99	7	35.13	35.00	9.1	96,742	0.01%
2024/09/25	17.2	34.78	1	34.70	34.95	16.2	96,287	0.02%
2024/09/24	30.5	34.94	16.5	34.94	35.00	14	95,564	0.01%
2024/09/23	73.9	34.86	18.3	35.00	35.35	55.6	94,408	0.06%
2024/09/20	17.3	34.12	29	34.18	34.00	-11.7	92,134	-0.01%
2024/09/19	24.9	33.41	74	33.51	33.50	-49.1	88,491	-0.06%
2024/09/18	97.6	33.90	12.7	33.79	33.60	85	87,971	0.10%
2024/09/16	11.5	32.49	5	32.60	32.70	6.5	85,704	0.01%
2024/09/13	10.1	32.35	3	32.50	32.55	7.1	85,167	0.01%
2024/09/12	23.4	32.13	1	32.10	32.15	22.4	84,521	0.03%
2024/09/11	16.2	32.31	1	32.30	32.30	15.2	83,405	0.02%
2024/09/10	1.3	32.61	1.1	32.61	32.70	0.2	82,540	0.00%
2024/09/09	17.6	32.41	1	32.35	32.70	16.6	81,654	0.02%
2024/09/06	15.1	32.77	12	32.86	32.90	3.1	80,936	0.00%
2024/09/05	12.1	32.30	3	32.40	32.30	9.1	80,884	0.01%
2024/09/04	31.2	31.98	1	32.10	32.05	30.2	80,872	0.04%
2024/09/03	24.1	33.07	6.5	33.08	32.95	17.5	79,287	0.02%
2024/09/02	9.2	33.00	2	33.13	33.10	7.2	79,050	0.01%
2024/08/30	6	32.64	1.5	32.78	32.65	4.5	78,611	0.01%
2024/08/29	50.2	32.64	4	32.67	32.60	46.2	75,610	0.06%
2024/08/28	52.7	33.07	3	33.10	33.10	49.7	75,190	0.07%
2024/08/27	46.4	32.68	2	32.60	32.85	44.4	75,679	0.06%
2024/08/26	13.2	33.19	22	32.98	33.15	-8.8	74,576	-0.01%
2024/08/23	37	33.07	21	33.05	33.10	16	73,312	0.02%
2024/08/22	38.6	33.57	4	33.90	33.45	34.6	72,521	0.05%
2024/08/21	87.6	33.54	10	33.43	33.70	77.6	71,676	0.11%
2024/08/20	20.7	34.91	4.5	35.01	35.00	16.3	68,710	0.02%
2024/08/19	14.1	35.06	1	34.95	35.00	13.1	68,936	0.02%
2024/08/16	2.1	34.78	3.1	35.11	34.90	-1	68,931	0.00%
2024/08/15	3.4	34.65	0	0.00	34.50	3.4	69,291	0.00%
2024/08/14	0.1	34.83	0.3	34.75	34.75	-0.2	69,854	0.00%
2024/08/13	1.3	33.90	1.3	34.38	34.50	0	70,127	0.00%
2024/08/12	15.3	34.51	2	34.40	34.50	13.3	70,064	0.02%
2024/08/09	21	35.03	6	35.02	34.70	15	69,685	0.02%
2024/08/08	5	33.84	1.2	33.72	33.75	3.8	70,177	0.01%
2024/08/07	2.4	33.08	12	33.65	33.90	-9.6	70,764	-0.01%
2024/08/06	14.5	32.45	3	32.93	32.90	11.5	71,213	0.02%
2024/08/05	17	32.17	5	32.27	32.25	12	70,661	0.02%
2024/08/02	16.1	34.87	20	35.10	35.05	-3.9	70,054	-0.01%
2024/08/01	4.1	35.76	0	0.00	35.90	4.1	69,806	0.01%
2024/07/30	27	35.15	0	0.00	35.30	27	71,136	0.04%
2024/07/29	11.1	35.75	0	0.00	36.00	11.1	71,016	0.02%
2024/07/26	13.1	35.39	3	35.48	35.60	10.1	71,920	0.01%
2024/07/23	9	35.78	0	0.00	35.85	9	73,817	0.01%
2024/07/22	3.1	35.77	1	36.15	35.50	2.1	73,140	0.00%
2024/07/19	24.3	36.16	3	36.17	35.95	21.3	72,496	0.03%
2024/07/18	10.1	36.83	2	36.73	37.00	8.1	71,246	0.01%
2024/07/17	5.2	37.22	0.8	37.40	37.00	4.3	70,410	0.01%
2024/07/16	5.2	37.29	1	37.30	37.35	4.2	70,033	0.01%
2024/07/15	29.3	37.03	3	37.67	37.65	26.3	69,862	0.04%
2024/07/12	5	40.27	6	40.32	40.20	-1	67,855	0.00%
2024/07/11	6	40.84	0	0.00	40.25	6	67,112	0.01%
2024/07/10	0	40.35	1	40.85	40.85	-1	66,935	0.00%
2024/07/09	0.5	39.95	0	0.00	39.95	0.5	66,233	0.00%
2024/07/08	0.8	40.03	10	40.03	40.10	-9.2	65,843	-0.01%
2024/07/05	1.1	40.13	4	40.13	40.05	-2.9	64,918	0.00%
2024/07/04	10	39.55	6.1	39.85	39.75	3.9	64,064	0.01%
2024/07/03	0	39.00	1	39.10	39.20	-1	62,811	0.00%
2024/07/02	0	0.00	7	38.50	38.50	-7	62,088	-0.01%
2024/07/01	0.1	38.10	5	38.18	38.20	-4.9	61,473	-0.01%
2024/06/28	1	37.90	3	38.10	37.85	-2	61,179	0.00%
2024/06/27	0	37.60	8	37.88	37.70	-8	61,313	-0.01%
2024/06/26	0	37.80	1	37.90	37.65	-1	61,927	0.00%
2024/06/25	0	0.00	1.4	38.16	38.00	-1.4	62,116	0.00%
2024/06/24	0	38.05	0	0.00	38.25	0	62,360	0.00%
2024/06/21	0	0.00	1	37.95	37.85	-1	62,131	0.00%
2024/06/20	0.1	38.05	1	37.95	38.00	-0.9	61,519	0.00%
2024/06/19	0.1	37.80	4	38.15	37.90	-3.9	61,966	-0.01%
2024/06/18	0	37.80	4	37.58	37.90	-4	62,297	-0.01%
2024/06/17	0.5	37.46	10	37.43	37.25	-9.5	62,590	-0.02%
2024/06/14	0	0.00	8	37.30	37.30	-8	62,870	-0.01%
2024/06/13	0	37.20	8	37.26	37.10	-8	63,000	-0.01%
2024/06/12	1	36.95	0	0.00	37.25	1	63,313	0.00%
2024/06/11	1.1	36.99	0	0.00	37.10	1.1	63,534	0.00%
2024/06/07	2.3	36.69	4	37.03	37.20	-1.7	64,025	0.00%
2024/06/06	0.1	36.63	5	36.53	36.85	-4.9	63,270	-0.01%
2024/06/05	2.1	35.88	9	36.54	36.30	-6.9	62,713	-0.01%
2024/06/04	0	0.00	7	36.57	36.35	-7	62,180	-0.01%
2024/06/03	1.1	36.59	6	36.39	36.40	-4.9	61,210	-0.01%
2024/05/31	8	35.65	1	36.05	35.40	7	60,218	0.01%
2024/05/30	4	35.44	1	35.90	35.30	3	58,067	0.01%
2024/05/29	3	36.27	6	36.04	36.05	-3	57,233	-0.01%
2024/05/28	6	36.78	0	0.00	36.75	6	56,432	0.01%
2024/05/27	1	36.60	6	37.30	37.55	-5	56,002	-0.01%
2024/05/24	3	37.17	1	37.40	37.05	2	55,056	0.00%
2024/05/23	0	0.00	1	37.20	38.00	-1	54,616	0.00%
2024/05/22	0	0.00	2	37.90	37.90	-2	53,888	0.00%
2024/05/21	5	37.60	7	37.52	37.75	-2	53,638	0.00%
2024/05/20	1.3	38.04	17	38.39	38.55	-15.7	52,881	-0.03%
2024/05/17	0	0.00	15	37.53	38.10	-15	52,229	-0.03%
2024/05/16	1.1	37.57	12	37.56	37.50	-10.9	51,656	-0.02%
2024/05/15	2.3	37.00	8	37.05	36.90	-5.7	50,909	-0.01%
2024/05/14	1	35.80	3	36.07	36.05	-2	50,697	0.00%
2024/05/13	6	36.51	1	36.45	36.50	5	49,784	0.01%
2024/05/10	0.1	36.50	36	36.76	37.45	-35.9	48,995	-0.07%
2024/05/09	0	0.00	33	36.30	36.10	-33	48,450	-0.07%
2024/05/08	0	0.00	21.5	36.66	36.40	-21.5	48,077	-0.04%
2024/05/07	1	36.15	17	36.30	36.00	-16	47,221	-0.03%
2024/05/06	13.2	35.23	6	35.98	36.10	7.2	46,134	0.02%
2024/05/03	0	0.00	4.5	34.87	34.75	-4.5	45,570	-0.01%
2024/05/02	2.1	34.17	0	0.00	34.10	2.1	44,425	0.00%
2024/04/30	7	34.11	16	34.29	34.10	-9	43,849	-0.02%
2024/04/29	4	34.23	55.2	34.11	34.25	-51.2	42,804	-0.12%
2024/04/26	0	0.00	0.8	31.35	31.15	-0.8	40,402	0.00%
2024/04/25	4	31.21	0	0.00	31.00	4	40,831	0.01%
2024/04/24	10	31.65	6	31.85	31.45	4	41,070	0.01%
2024/04/23	0	31.55	1	31.60	31.55	-1	41,790	0.00%
2024/04/22	5.2	31.35	5	31.48	31.35	0.2	42,071	0.00%
2024/04/19	5.8	31.15	0.8	31.05	31.00	5	41,661	0.01%
2024/04/18	0	0.00	1	31.70	31.70	-1	41,147	0.00%
2024/04/17	5	31.70	7	31.63	31.50	-2	40,960	0.00%
2024/04/16	6.3	31.27	1	31.15	30.95	5.3	40,923	0.01%
2024/04/15	1.2	31.65	0	0.00	31.95	1.2	40,429	0.00%
2024/04/12	2	31.73	2	32.08	31.75	0	40,770	0.00%
2024/04/10	13.1	31.92	0	0.00	31.85	13.1	41,139	0.03%
2024/04/09	0	32.00	5	32.00	32.15	-5	41,635	-0.01%
2024/04/08	1.7	32.04	4	32.11	32.05	-2.3	41,979	-0.01%
2024/04/03	3	31.52	5	31.55	31.45	-2	41,810	0.00%
2024/04/02	1	31.90	0.1	31.75	31.80	0.9	41,734	0.00%
2024/04/01	9.1	31.96	10	31.65	31.65	-0.9	41,763	0.00%
2024/03/29	0	0.00	10.7	32.66	33.05	-10.7	41,294	-0.03%
2024/03/28	0	0.00	5	32.15	32.40	-5	40,295	-0.01%
2024/03/27	0	0.00	5	32.17	32.60	-5	39,833	-0.01%
2024/03/26	0	0.00	5	31.95	31.80	-5	39,715	-0.01%
2024/03/25	4	31.70	0	0.00	31.70	4	40,159	0.01%
2024/03/22	1	31.85	3.6	32.00	31.90	-2.6	40,539	-0.01%
2024/03/21	0	31.75	5	31.95	31.95	-5	40,415	-0.01%
2024/03/20	12.2	31.32	20	31.55	31.25	-7.8	40,546	-0.02%
2024/03/19	0.2	31.35	3	31.65	31.75	-2.8	40,945	-0.01%
2024/03/18	1.2	31.46	0	0.00	31.50	1.2	40,987	0.00%
2024/03/15	2.2	31.30	12	31.84	31.75	-9.8	41,028	-0.02%
2024/03/14	6	31.98	44.7	31.91	32.00	-38.7	40,281	-0.10%
2024/03/13	0	0.00	28.2	31.67	31.85	-28.2	40,118	-0.07%
2024/03/12	1	30.30	1.1	30.29	30.45	-0.1	38,730	0.00%
2024/03/11	0.1	30.29	0	0.00	30.30	0.1	38,819	0.00%
2024/03/08	0.1	29.91	10	30.09	30.20	-9.9	38,852	-0.03%
2024/03/07	5.5	29.65	0	0.00	29.80	5.5	38,308	0.01%
2024/03/06	0.1	29.42	4.6	29.43	29.50	-4.6	38,080	-0.01%
2024/03/05	0.2	29.10	0	0.00	29.15	0.2	38,671	0.00%
2024/03/04	3	29.17	0	0.00	29.20	3	39,027	0.01%
2024/03/01	0.1	29.05	0	0.00	29.05	0.1	39,567	0.00%
2024/02/29	0	0.00	1	29.20	29.40	-1	39,774	0.00%
2024/02/27	9	29.02	0	0.00	29.00	9	39,506	0.02%
2024/02/26	0	0.00	3	29.25	29.10	-3	39,708	-0.01%
2024/02/23	0	0.00	1	28.90	28.90	-1	39,946	0.00%
2024/02/22	0	0.00	4.3	29.25	29.30	-4.3	40,476	-0.01%
2024/02/21	0	28.92	1	29.00	28.95	-1	40,628	0.00%
2024/02/20	1.2	28.94	10	28.92	29.00	-8.8	40,852	-0.02%
2024/02/19	0.4	28.46	0.5	28.40	28.70	-0.1	41,036	0.00%
2024/02/16	7	28.29	0	0.00	28.25	7	41,940	0.02%
2024/02/15	0.4	28.41	1	28.80	28.40	-0.6	42,544	0.00%
2024/02/05	3.2	28.12	1	28.20	28.15	2.2	42,264	0.01%
2024/02/02	32.5	28.31	0	0.00	28.30	32.5	42,121	0.08%
2024/02/01	0.1	28.60	1	28.60	28.65	-0.9	41,868	0.00%
2024/01/29	5	28.40	22	28.50	28.50	-17	41,631	-0.04%
2024/01/26	0	0.00	20.8	28.49	28.50	-20.8	42,284	-0.05%
2024/01/25	0	0.00	5	28.13	28.15	-5	41,874	-0.01%
2024/01/24	14	27.93	0	0.00	28.00	14	41,763	0.03%
2024/01/23	7	27.96	0	0.00	28.10	7	41,710	0.02%
2024/01/22	0.2	28.20	2	28.05	28.20	-1.8	41,516	0.00%
2024/01/19	2	27.75	0	0.00	27.90	2	41,418	0.00%
2024/01/18	1	27.45	3	27.70	27.85	-2	41,266	0.00%
2024/01/17	12	27.59	0	0.00	27.55	12	40,993	0.03%
2024/01/16	1.2	27.82	6	27.95	27.95	-4.8	40,075	-0.01%
2024/01/15	0.2	28.15	0.4	28.15	28.15	-0.2	39,622	0.00%
2024/01/11	0	28.30	5	28.35	28.35	-5	40,188	-0.01%
2024/01/10	4.1	27.78	1	27.80	28.05	3.1	40,432	0.01%
2024/01/09	0	28.10	0	0.00	28.10	0	40,259	0.00%
2024/01/08	0.8	28.30	0	0.00	28.40	0.8	40,118	0.00%
2024/01/05	0.9	28.14	1	28.10	28.10	-0.1	39,708	0.00%
2024/01/04	5	28.15	0	0.00	28.15	5	39,981	0.01%
2024/01/03	0.1	28.10	5	28.25	28.20	-4.9	40,301	-0.01%
2024/01/02	3.1	28.06	0	0.00	28.35	3.1	39,794	0.01%
2023/12/28	1	28.05	1	28.20	28.40	0	40,119	0.00%
2023/12/27	11	28.00	0	0.00	28.10	11	39,994	0.03%
2023/12/26	0.1	27.85	0	0.00	28.00	0.1	39,736	0.00%
2023/12/25	5	27.90	1	27.85	27.85	4	39,749	0.01%
2023/12/22	102	27.65	0.5	27.75	27.75	101.5	39,841	0.25%	大買/鉅額交易
2023/12/21	2	27.60	24	27.70	27.85	-22	39,823	-0.06%
2023/12/20	16.9	27.91	12	27.81	27.80	4.9	39,621	0.01%
2023/12/19	1	28.00	0	0.00	28.25	1	39,245	0.00%
2023/12/18	2.2	28.25	1	28.30	28.25	1.2	39,215	0.00%
2023/12/15	0.4	28.10	20.2	28.30	28.15	-19.8	39,079	-0.05%
2023/12/14	3	28.35	23.2	28.29	28.45	-20.2	38,507	-0.05%
2023/12/13	0	0.00	66.4	27.82	27.95	-66.4	37,644	-0.18%
2023/12/12	10	27.47	8	27.66	27.60	2	37,938	0.01%
2023/12/11	44.3	27.23	21	27.34	27.40	23.3	37,935	0.06%
2023/12/08	1.3	27.43	38	27.36	27.50	-36.8	37,985	-0.10%
2023/12/07	6.5	26.83	5	26.89	26.85	1.5	37,292	0.00%
2023/12/06	5.2	26.95	11	26.97	27.10	-5.8	37,464	-0.02%
2023/12/05	12.2	26.60	0	0.00	26.75	12.2	37,353	0.03%
2023/12/04	0	26.90	0	0.00	26.90	0	37,050	0.00%
2023/12/01	30.1	27.10	5	27.00	26.95	25.1	36,998	0.07%
2023/11/30	30	26.95	31	27.10	27.35	-1	36,882	0.00%
2023/11/29	10	26.90	11	26.96	26.85	-1	35,893	0.00%
2023/11/28	0	27.05	13	27.24	27.15	-13	35,403	-0.04%
2023/11/27	0.1	27.10	0	0.00	26.70	0.1	35,110	0.00%
2023/11/24	0	0.00	5	26.75	26.75	-5	34,855	-0.01%
2023/11/23	2	26.90	1	26.85	26.85	1	34,580	0.00%
2023/11/22	0	0.00	1.3	27.05	27.20	-1.3	34,138	0.00%
2023/11/21	0	27.00	3	27.05	27.05	-3	33,878	-0.01%
2023/11/20	0.2	26.85	2	26.55	26.85	-1.8	33,355	-0.01%
2023/11/17	1	26.85	4	26.93	26.85	-3	33,129	-0.01%
2023/11/16	2.2	26.75	9	26.65	26.85	-6.8	33,127	-0.02%
2023/11/15	0.5	26.67	21	26.50	26.80	-20.5	32,938	-0.06%
2023/11/14	15.9	26.13	15	26.05	26.15	0.9	32,064	0.00%
2023/11/13	0	25.60	15	25.62	25.60	-15	32,148	-0.05%
2023/11/10	23.3	25.40	28	25.46	25.50	-4.7	32,748	-0.01%
2023/11/09	0	25.30	0	0.00	25.35	0	33,119	0.00%
2023/11/08	1.1	25.10	0	0.00	25.10	1.1	33,673	0.00%
2023/11/07	0.7	25.15	2	25.10	25.15	-1.3	33,742	0.00%
2023/11/06	12.3	25.35	54	25.35	25.30	-41.7	33,942	-0.12%
2023/11/03	0	0.00	16	25.13	25.35	-16	34,020	-0.05%
2023/11/01	0.1	24.45	1	24.55	24.35	-0.9	34,213	0.00%
2023/10/31	0	24.35	0	0.00	24.35	0	35,314	0.00%
2023/10/30	1	24.25	28	24.35	24.35	-27	36,096	-0.07%
2023/10/27	0	0.00	3	24.65	24.60	-3	36,463	-0.01%
2023/10/26	0.1	24.45	0	0.00	24.35	0.1	36,899	0.00%
2023/10/25	50.1	24.65	0	0.00	24.65	50.1	36,740	0.14%
2023/10/24	6	24.34	0	0.00	24.45	6	36,657	0.02%
2023/10/23	11	24.35	2	24.65	24.35	9	36,617	0.02%
2023/10/20	7.2	24.52	2	24.70	24.65	5.2	36,642	0.01%
2023/10/19	3	24.90	1	25.00	24.85	2	36,495	0.01%
2023/10/18	4	25.01	1	25.05	25.15	3	36,784	0.01%
2023/10/17	12.1	25.06	0	0.00	25.15	12.1	36,806	0.03%
2023/10/16	0.7	25.34	5	25.25	25.35	-4.3	37,220	-0.01%
2023/10/13	19	25.04	1	25.10	25.15	18	37,555	0.05%
2023/10/12	4.2	24.86	6.9	25.17	25.20	-2.7	38,011	-0.01%
2023/10/11	4	24.86	16	24.59	24.90	-12	37,994	-0.03%
2023/10/06	1.2	24.22	3	24.25	24.25	-1.8	37,359	0.00%
2023/10/05	8	23.89	5	24.08	24.10	3	37,413	0.01%
2023/10/04	19	23.77	0	0.00	23.70	19	37,241	0.05%
2023/10/03	13	24.23	0	0.00	24.20	13	36,707	0.04%
2023/10/02	5.2	24.50	1.6	24.58	24.50	3.6	36,681	0.01%
2023/09/28	5	24.45	4	24.53	24.50	1	37,388	0.00%
2023/09/27	12	24.37	0	0.00	24.40	12	37,331	0.03%
2023/09/26	12.6	24.42	0	0.00	24.55	12.6	37,243	0.03%
2023/09/25	10	24.49	4	24.61	24.60	6	37,073	0.02%
2023/09/22	3.1	24.27	0	0.00	24.25	3.1	37,010	0.01%
2023/09/21	8	24.46	0	0.00	24.35	8	36,646	0.02%
2023/09/20	1.2	24.87	3	25.02	24.85	-1.8	36,037	0.00%
2023/09/19	2	25.00	7	25.00	24.95	-5	35,721	-0.01%
2023/09/18	1.4	24.79	0	0.00	24.95	1.4	35,670	0.00%
2023/09/15	7	24.64	0.3	24.73	24.85	6.7	35,673	0.02%
2023/09/14	0	0.00	3.1	24.85	25.00	-3.1	34,978	-0.01%
2023/09/13	0	0.00	3	24.50	24.70	-3	34,861	-0.01%
2023/09/12	1.3	24.20	2.3	24.35	24.35	-0.9	35,158	0.00%
2023/09/11	0.3	24.30	11	24.20	24.25	-10.7	35,157	-0.03%
2023/09/08	1.4	23.91	1	24.00	24.05	0.4	35,079	0.00%
2023/09/07	1.7	23.70	0	0.00	23.60	1.7	35,101	0.00%
2023/09/06	4	23.89	0	0.00	23.65	4	35,328	0.01%
2023/09/05	3	24.02	0	0.00	24.00	3	35,773	0.01%
2023/09/04	2	23.85	11	23.85	23.95	-9	35,972	-0.03%
2023/09/01	1	23.85	0	0.00	23.80	1	36,246	0.00%
2023/08/31	1	23.75	0	0.00	23.85	1	36,367	0.00%
2023/08/30	3.8	23.94	0	0.00	23.90	3.8	36,238	0.01%
2023/08/29	1.1	23.82	1	23.95	24.00	0.1	36,282	0.00%
2023/08/28	0.1	23.75	1	23.75	23.80	-1	36,345	0.00%
2023/08/25	5.1	23.55	0	0.00	23.50	5.1	37,283	0.01%
2023/08/24	0	0.00	1	23.95	23.85	-1	37,333	0.00%
2023/08/22	9.1	23.50	0	0.00	23.55	9.1	37,194	0.02%
2023/08/21	0.2	23.95	5	23.85	23.85	-4.8	36,888	-0.01%
2023/08/18	2.1	23.44	0.1	23.50	23.35	2	36,736	0.01%
2023/08/17	20.1	23.02	0	0.00	23.25	20.1	36,714	0.05%
2023/08/16	13.1	23.30	0	0.00	23.40	13.1	36,242	0.04%
2023/08/15	3.1	23.95	3	23.90	23.90	0.1	35,831	0.00%
2023/08/14	6.1	24.14	0	0.00	24.30	6.1	35,662	0.02%
2023/08/11	2	24.85	0	0.00	24.90	2	35,686	0.01%
2023/08/10	2.3	24.80	0	0.00	24.90	2.3	35,825	0.01%
2023/08/09	0.1	24.80	0	0.00	24.80	0.1	35,631	0.00%
2023/08/08	0.3	24.65	0	0.00	24.60	0.3	35,307	0.00%
2023/08/07	2.1	24.67	1	24.90	24.60	1.1	34,790	0.00%
2023/08/04	33.1	24.84	19	24.68	24.60	14.1	34,284	0.04%
2023/08/02	15	26.01	0.1	26.05	26.15	14.9	33,138	0.04%
2023/08/01	3	26.10	3	26.15	26.25	0	32,438	0.00%
2023/07/28	8.1	26.42	0	0.00	26.35	8.1	31,380	0.03%
2023/07/27	1	26.60	0	0.00	26.60	1	31,388	0.00%
2023/07/26	1.1	26.40	35	26.50	26.50	-34	31,543	-0.11%
2023/07/24	2.2	26.01	0	0.00	26.10	2.2	31,318	0.01%
2023/07/21	2	26.45	13	26.58	26.45	-11	30,989	-0.04%
2023/07/20	11.2	26.18	46	26.03	26.20	-34.8	30,342	-0.11%
2023/07/19	18	26.23	0.3	26.07	26.05	17.7	29,714	0.06%
2023/07/18	7	26.15	40.2	26.07	26.25	-33.2	29,118	-0.11%
2023/07/17	0.5	26.10	12.2	26.10	26.15	-11.7	28,487	-0.04%
2023/07/14	0	0.00	7	25.39	25.40	-7	27,827	-0.03%
2023/07/13	6	25.04	0	0.00	24.90	6	27,228	0.02%
2023/07/12	0	0.00	20	24.95	25.15	-20	27,253	-0.07%
2023/07/11	8	24.83	0	0.00	24.95	8	27,101	0.03%
2023/07/10	0.6	24.50	0	0.00	24.50	0.6	27,102	0.00%
2023/07/07	0.9	24.56	43	24.32	24.60	-42.1	27,058	-0.16%
2023/07/06	22.3	24.55	0	24.60	24.50	22.3	27,061	0.08%
2023/07/05	4	24.97	13	25.00	24.95	-9	26,339	-0.03%
2023/07/03	0	0.00	9	25.06	25.10	-9	26,297	-0.03%
2023/06/29	16	24.80	0	0.00	24.90	16	26,452	0.06%
2023/06/28	0	25.00	0	0.00	25.00	0	26,495	0.00%
2023/06/26	0.1	25.00	0	0.00	24.95	0.1	26,395	0.00%
2023/06/21	0	0.00	8	25.00	25.10	-8	26,351	-0.03%
2023/06/20	2	25.00	0	0.00	25.05	2	26,306	0.01%
2023/06/19	0.4	25.00	2	24.98	25.05	-1.6	26,356	-0.01%
2023/06/16	0.1	24.65	2	24.75	24.55	-1.9	26,527	-0.01%
2023/06/15	2.6	24.67	0	24.85	24.70	2.6	26,373	0.01%
2023/06/14	1	24.85	0.3	24.87	24.75	0.7	27,373	0.00%
2023/06/13	1.1	24.95	0	0.00	24.80	1.1	28,420	0.00%
2023/06/12	2.5	24.98	2.1	24.94	24.80	0.3	28,709	0.00%
2023/06/09	3.1	24.99	8	24.85	25.20	-4.9	29,323	-0.02%
2023/06/08	1	24.50	0	0.00	24.65	1	28,992	0.00%
2023/06/07	0.6	24.50	0	0.00	24.60	0.6	29,102	0.00%
2023/06/06	0.4	24.45	0	0.00	24.45	0.4	29,120	0.00%
2023/06/05	0	24.45	0	0.00	24.45	0	29,340	0.00%
2023/06/02	1	24.25	0	0.00	24.30	1	29,560	0.00%
2023/05/31	1	24.30	2	24.25	24.30	-1	29,580	0.00%
2023/05/30	0	0.00	1	24.55	24.50	-1	28,817	0.00%
2023/05/29	0	24.40	0	0.00	24.40	0	28,781	0.00%
2023/05/26	1.1	23.96	3	24.17	24.10	-1.9	29,081	-0.01%
2023/05/25	2.1	24.10	0	0.00	24.10	2.1	28,947	0.01%
2023/05/24	1.1	24.44	0	0.00	24.50	1.1	28,934	0.00%
2023/05/23	2	24.55	0	0.00	24.60	2	28,789	0.01%
2023/05/22	0	0.00	6.4	24.60	24.55	-6.4	28,536	-0.02%
2023/05/19	1.1	24.30	4	24.30	24.40	-2.9	28,329	-0.01%
2023/05/18	0	0.00	9.1	24.05	24.10	-9.1	28,064	-0.03%
2023/05/17	1	23.85	0	0.00	23.80	1	28,059	0.00%
2023/05/16	2.1	23.47	0	0.00	23.55	2.1	27,711	0.01%
2023/05/15	0.3	23.35	1	23.20	23.35	-0.7	27,531	0.00%
2023/05/12	0	23.15	0	0.00	23.10	0	27,525	0.00%
2023/05/11	1	23.35	1	23.25	23.30	0	27,439	0.00%
2023/05/10	2.5	23.24	0	0.00	23.30	2.5	27,382	0.01%
2023/05/09	0.5	23.28	30.1	23.27	23.30	-29.7	27,491	-0.11%
2023/05/08	1.5	23.25	33.6	23.34	23.35	-32.1	27,613	-0.12%
2023/05/05	0	23.05	7.5	23.00	23.05	-7.5	27,653	-0.03%
2023/05/04	1	23.00	4	23.10	23.10	-3	28,121	-0.01%
2023/05/03	1.1	22.95	11	22.95	22.95	-10	28,317	-0.04%
2023/05/02	0	0.00	0.2	22.75	22.90	-0.2	28,638	0.00%
2023/04/28	0	22.55	0	0.00	22.60	0	29,309	0.00%
2023/04/27	0	22.45	0	0.00	22.40	0	29,437	0.00%
2023/04/26	1.1	22.31	0	0.00	22.45	1.1	29,546	0.00%
2023/04/25	0	0.00	2	22.45	22.35	-2	29,622	-0.01%
2023/04/21	0	0.00	24	22.29	22.30	-24	29,753	-0.08%
2023/04/20	0	0.00	20	22.35	22.35	-20	29,896	-0.07%
2023/04/19	0	0.00	0.7	22.45	22.45	-0.7	30,494	0.00%
2023/04/18	0	22.40	15	22.45	22.40	-15	30,543	-0.05%
2023/04/17	0.4	22.50	1	22.50	22.50	-0.6	31,004	0.00%
2023/04/14	1.2	22.42	3	22.28	22.50	-1.8	30,952	-0.01%
2023/04/13	0	0.00	6	22.25	22.30	-6	30,912	-0.02%
2023/04/12	0.2	22.00	5.2	22.00	22.00	-4.9	30,712	-0.02%
2023/04/11	0	21.85	0	0.00	21.85	0	30,671	0.00%
2023/04/10	6.7	21.80	101.5	21.80	21.80	-94.8	30,480	-0.31%	大賣/
2023/04/07	1.9	21.72	0	0.00	21.70	1.9	30,451	0.01%
2023/04/06	10	21.73	0	0.00	21.70	10	30,326	0.03%
2023/03/31	0.1	21.85	0	0.00	21.85	0.1	30,257	0.00%
2023/03/29	0	21.70	0	0.00	21.70	0	31,339	0.00%
2023/03/28	2	21.55	0	0.00	21.50	2	32,113	0.01%
2023/03/27	0.1	21.55	1	21.45	21.45	-0.9	32,846	0.00%
2023/03/24	11	21.35	0	0.00	21.40	11	34,098	0.03%
2023/03/23	0	0.00	12	21.47	21.55	-12	34,348	-0.03%
2023/03/22	3	21.30	0	0.00	21.35	3	34,662	0.01%
2023/03/21	15.2	21.04	0	0.00	21.05	15.2	34,799	0.04%
2023/03/20	6.2	20.89	0	0.00	21.00	6.2	34,685	0.02%
2023/03/17	7	21.04	0	0.00	20.85	7	34,460	0.02%
2023/03/16	39.5	20.91	5	21.09	20.90	34.5	33,537	0.10%
2023/03/15	113.1	21.74	2	21.65	21.55	111.1	33,106	0.34%	大買/鉅額交易
2023/03/14	26.1	21.76	6	21.80	21.70	20.1	33,006	0.06%
2023/03/13	3.1	22.16	0	0.00	22.20	3.1	32,321	0.01%
2023/03/10	26.4	22.26	1	22.25	22.25	25.4	32,225	0.08%
2023/03/09	1.1	22.69	1	22.60	22.50	0.1	32,297	0.00%
2023/03/08	9.3	22.51	0.1	22.70	22.75	9.2	33,172	0.03%
2023/03/07	1.6	22.67	2	22.55	22.65	-0.4	33,327	0.00%
2023/03/06	4.2	22.46	0	0.00	22.55	4.2	33,101	0.01%
2023/03/03	15.1	22.46	0	22.50	22.40	15.1	33,055	0.05%
2023/03/02	8	22.48	2	22.55	22.55	6	33,368	0.02%
2023/02/23	0	22.85	5	22.90	22.85	-5	34,022	-0.01%
2023/02/21	1.2	22.77	0	0.00	22.80	1.2	34,319	0.00%
2023/02/20	0.2	22.80	10	22.94	22.95	-9.8	34,675	-0.03%
2023/02/16	3.1	22.72	0	0.00	22.70	3.1	35,347	0.01%
2023/02/15	4.3	22.70	0	0.00	22.55	4.3	35,906	0.01%
2023/02/14	1	23.00	100	22.90	22.90	-99	35,542	-0.28%
2023/02/13	1	22.65	0.3	22.50	22.75	0.7	35,761	0.00%
2023/02/10	5.4	22.36	5	22.37	22.45	0.4	35,821	0.00%
2023/02/09	4	22.35	1.1	22.41	22.30	2.9	35,978	0.01%
2023/02/08	1.1	22.31	0	0.00	22.40	1.1	35,999	0.00%
2023/02/07	3.6	22.37	0	0.00	22.30	3.6	36,182	0.01%
2023/02/06	0.2	22.45	0	0.00	22.35	0.2	36,204	0.00%
2023/02/03	107	22.40	0	0.00	22.40	107	36,347	0.29%	大買/鉅額交易
2023/02/02	10	22.56	0	0.00	22.50	10	36,284	0.03%
2023/02/01	11.1	22.66	0	0.00	22.75	11.1	35,941	0.03%
2023/01/31	1.2	22.87	0	0.00	22.85	1.2	35,988	0.00%
2023/01/30	0	0.00	8	23.12	23.20	-8	35,795	-0.02%
2023/01/17	1	23.00	1	23.25	23.20	0	35,026	0.00%
2023/01/16	3.5	23.04	1.1	23.14	23.05	2.4	35,085	0.01%
2023/01/13	1.2	23.07	1	23.10	22.80	0.2	35,071	0.00%
2023/01/12	0.1	22.90	0	0.00	22.90	0.1	35,746	0.00%
2023/01/11	1	23.10	1	23.20	23.10	0	36,145	0.00%
2023/01/10	0.5	23.15	0	0.00	23.15	0.5	36,281	0.00%
2023/01/09	0.7	23.05	6	22.94	23.15	-5.3	36,241	-0.01%
2023/01/06	1.2	22.56	3	22.53	22.60	-1.8	36,142	0.00%
2023/01/05	0	0.00	11	22.56	22.60	-11	36,911	-0.03%
2023/01/04	0	22.35	0	0.00	22.35	0	36,655	0.00%
2023/01/03	0.1	22.20	0	0.00	22.15	0.1	37,051	0.00%
2022/12/29	0	21.85	0	0.00	21.90	0	37,390	0.00%
2022/12/28	1	22.10	0	0.00	22.15	1	37,930	0.00%
2022/12/23	6	21.79	0	0.00	21.90	6	40,064	0.01%
2022/12/22	2	21.88	0	0.00	22.15	2	40,898	0.00%
2022/12/21	15.2	21.73	0	0.00	21.70	15.2	41,362	0.04%
2022/12/20	6.5	21.81	2	21.80	21.90	4.5	41,361	0.01%
2022/12/19	3	22.05	0	0.00	22.05	3	40,751	0.01%
2022/12/16	7	22.29	0	0.00	22.25	7	40,189	0.02%
2022/12/15	0	22.90	0	0.00	22.75	0	39,518	0.00%
2022/12/13	2.2	22.72	0	0.00	22.70	2.2	38,999	0.01%
2022/12/12	0.4	23.00	0	0.00	22.90	0.4	38,858	0.00%
2022/12/09	0.1	22.75	0	0.00	22.70	0.1	39,501	0.00%
2022/12/08	0	23.40	0	0.00	22.80	0	39,500	0.00%
2022/12/07	0.6	23.05	7	23.11	23.05	-6.4	39,805	-0.02%
2022/12/06	0.2	22.50	0	0.00	22.40	0.2	39,379	0.00%
2022/12/05	5.2	22.90	10	22.95	22.75	-4.8	39,214	-0.01%
2022/12/02	0	22.55	0	0.00	22.50	0	39,140	0.00%
2022/12/01	2.1	22.60	0	0.00	22.60	2.1	39,480	0.01%
2022/11/30	0	23.10	4	22.86	23.00	-4	39,128	-0.01%
2022/11/29	1	22.65	23	22.64	22.85	-22	38,153	-0.06%
2022/11/28	0	0.00	12	22.18	22.20	-12	37,723	-0.03%
2022/11/25	0.2	22.40	1	22.50	22.40	-0.8	37,853	0.00%
2022/11/24	0	0.00	4	22.55	22.45	-4	38,158	-0.01%
2022/11/23	0	0.00	111.3	22.20	22.55	-111.3	38,123	-0.29%	大賣/鉅額交易
2022/11/22	0	21.65	1	21.60	21.65	-1	37,540	0.00%
2022/11/21	0.4	21.43	1	21.35	21.40	-0.6	37,520	0.00%
2022/11/18	1	21.35	0	0.00	21.40	1	37,471	0.00%
2022/11/17	0	21.65	0	0.00	21.65	0	37,576	0.00%
2022/11/16	1.2	21.82	0	0.00	21.80	1.2	37,739	0.00%
2022/11/15	0.1	22.00	6	21.96	22.00	-5.9	37,538	-0.02%
2022/11/14	3.2	21.82	0	0.00	21.70	3.2	37,461	0.01%
2022/11/11	0	21.85	7.2	21.75	21.85	-7.2	37,305	-0.02%
2022/11/10	2.5	21.16	0	0.00	21.15	2.5	37,003	0.01%
2022/11/09	102.2	21.20	6	21.19	21.20	96.2	37,240	0.26%	大買/
2022/11/08	0	21.55	9.2	21.47	21.55	-9.2	36,802	-0.02%
2022/11/07	4.9	21.20	1	21.40	21.45	3.9	36,762	0.01%
2022/11/03	2	20.55	0	0.00	20.55	2	37,187	0.01%
2022/11/02	5	20.90	5	21.00	20.85	0	37,302	0.00%
2022/11/01	4.1	20.95	2.3	20.78	21.10	1.8	37,236	0.00%
2022/10/31	7	20.46	4	20.71	20.40	3	37,321	0.01%
2022/10/28	1	20.55	0.3	20.62	20.55	0.7	37,268	0.00%
2022/10/26	0	0.00	5	20.17	20.35	-5	37,477	-0.01%
2022/10/25	0	0.00	7	19.99	20.00	-7	37,284	-0.02%
2022/10/24	1.1	19.91	1	20.00	19.90	0.1	37,507	0.00%
2022/10/21	1.3	19.90	0	0.00	20.00	1.3	37,362	0.00%
2022/10/20	5.3	19.54	15	19.50	19.70	-9.7	37,386	-0.03%
2022/10/19	17	19.93	0	0.00	19.90	17	36,856	0.05%
2022/10/18	1.4	19.99	0	0.00	20.10	1.4	36,666	0.00%
2022/10/17	11.5	19.92	1.1	19.84	19.80	10.4	36,799	0.03%
2022/10/14	19	19.85	5	19.90	19.80	14	37,156	0.04%
2022/10/13	5.3	19.73	1	19.65	19.65	4.3	37,479	0.01%
2022/10/12	2	20.33	3	20.25	20.25	-1	37,051	0.00%
2022/10/11	5.3	20.19	8	20.15	20.10	-2.7	37,553	-0.01%
2022/10/07	0.7	20.55	1	20.50	20.45	-0.3	37,778	0.00%
2022/10/06	6	20.60	3	20.62	20.60	3	38,698	0.01%
2022/10/05	2.4	20.69	7	20.64	20.50	-4.6	39,600	-0.01%
2022/10/04	21	20.19	20	20.21	20.15	1	39,489	0.00%
2022/10/03	1.5	19.92	0	0.00	19.70	1.5	39,279	0.00%
2022/09/30	5	19.86	2	19.88	19.85	3	39,035	0.01%
2022/09/29	18	20.13	0	0.00	20.05	18	38,420	0.05%
2022/09/28	50.1	20.18	3	20.25	20.10	47.1	38,398	0.12%
2022/09/27	1	20.75	56	20.98	20.75	-55	37,734	-0.15%
2022/09/26	20	21.32	0	0.00	21.25	20	37,481	0.05%
2022/09/23	7	21.64	0	0.00	21.65	7	38,139	0.02%
2022/09/22	19	21.58	0	0.00	21.60	19	38,352	0.05%
2022/09/21	2	22.05	0	0.00	22.05	2	38,110	0.01%
2022/09/20	1.4	22.16	1	22.15	22.20	0.4	38,087	0.00%
2022/09/19	16.1	22.19	1	22.20	22.15	15.1	38,054	0.04%
2022/09/16	44.8	22.18	0	0.00	22.10	44.8	37,980	0.12%
2022/09/15	3	22.37	0	0.00	22.30	3	37,330	0.01%
2022/09/14	18.2	22.32	2	22.35	22.30	16.2	37,527	0.04%
2022/09/13	6.2	22.79	0	0.00	22.75	6.2	37,514	0.02%
2022/09/12	5.7	22.94	0	0.00	22.90	5.7	37,684	0.02%
2022/09/08	1	22.85	0	0.00	22.90	1	38,143	0.00%
2022/09/07	5	22.89	0	0.00	22.80	5	38,832	0.01%
2022/09/06	1	23.45	2	23.45	23.40	-1	38,851	0.00%
2022/09/05	1.2	23.27	16	23.30	23.25	-14.8	39,338	-0.04%
2022/09/02	30.1	22.94	5	22.96	22.90	25.1	39,793	0.06%
2022/09/01	11.6	23.03	0	0.00	23.05	11.6	40,102	0.03%
2022/08/31	0.3	23.60	0	0.00	23.50	0.3	40,481	0.00%
2022/08/30	20	23.32	0	0.00	23.25	20	40,094	0.05%
2022/08/29	1	23.50	1	23.40	23.50	0	39,792	0.00%
2022/08/26	3	23.90	0	0.00	23.85	3	39,689	0.01%
2022/08/25	0	23.85	0	0.00	23.75	0	39,795	0.00%
2022/08/24	2.2	23.50	1	23.60	23.45	1.2	39,974	0.00%
2022/08/23	1.3	23.89	10	23.85	23.80	-8.7	43,093	-0.02%
2022/08/22	5.8	24.35	2	24.40	24.35	3.8	44,016	0.01%
2022/08/19	0	0.00	14	24.61	24.60	-14	44,991	-0.03%
2022/08/18	5	24.54	0	0.00	24.45	5	45,094	0.01%
2022/08/17	5	24.70	2	24.90	24.90	3	45,265	0.01%
2022/08/16	0.7	24.55	2	24.60	24.55	-1.3	45,351	0.00%
2022/08/15	0.2	24.35	0	0.00	24.25	0.2	45,511	0.00%
2022/08/12	1	24.00	10	24.05	24.10	-9	45,862	-0.02%
2022/08/11	2	24.00	0	0.00	24.05	2	46,417	0.00%
2022/08/10	0.6	23.65	6	23.60	23.55	-5.4	46,625	-0.01%
2022/08/09	0	0.00	5	23.27	23.30	-5	46,849	-0.01%
2022/08/08	3.2	23.07	1	23.15	23.10	2.2	47,093	0.00%
2022/08/05	0.4	23.00	21	22.80	23.00	-20.6	47,952	-0.04%
2022/08/04	1	22.30	0	0.00	22.25	1	48,357	0.00%
2022/08/03	1	22.30	1	22.55	22.30	0	48,627	0.00%
2022/08/02	15	22.45	0	0.00	22.45	15	49,045	0.03%
2022/08/01	0.1	23.00	0	0.00	22.95	0.1	49,276	0.00%
2022/07/29	24.1	22.98	18	23.35	22.95	6.1	49,904	0.01%
2022/07/28	1	23.05	19	23.16	23.20	-18	50,145	-0.04%
2022/07/26	0	0.00	8	22.94	22.95	-8	50,007	-0.02%
2022/07/25	0	0.00	1	22.90	22.70	-1	50,025	0.00%
2022/07/22	3	22.40	3	22.75	22.75	0	50,265	0.00%
2022/07/21	2	22.60	7	22.60	22.65	-5	50,606	-0.01%
2022/07/20	6.3	22.49	0	0.00	22.25	6.3	50,794	0.01%
2022/07/19	5	22.20	0	0.00	22.20	5	50,687	0.01%
2022/07/18	6.7	22.26	3	22.18	22.30	3.7	51,013	0.01%
2022/07/15	21.2	21.83	0	0.00	21.80	21.2	50,644	0.04%
2022/07/14	5.3	22.41	1	22.35	22.25	4.3	50,425	0.01%
2022/07/13	4	23.44	9	23.59	23.45	-5	49,828	-0.01%
2022/07/12	12	23.07	0	0.00	22.95	12	49,189	0.02%
2022/07/11	1.4	23.76	0	0.00	23.65	1.4	49,079	0.00%
2022/07/08	4	24.05	0	0.00	23.85	4	49,584	0.01%
2022/07/07	2.1	23.42	1	23.90	23.70	1.1	49,762	0.00%
2022/07/06	19	23.69	0	0.00	23.50	19	50,021	0.04%
2022/07/05	7.2	24.19	0	0.00	24.30	7.2	49,644	0.01%
2022/07/04	8	24.31	1	24.20	24.30	7	49,813	0.01%
2022/07/01	26.1	24.66	10	24.50	24.60	16.1	51,056	0.03%
2022/06/30	24	25.30	0	0.00	25.10	24	51,643	0.05%
2022/06/29	1	25.56	1	25.70	25.80	0	51,917	0.00%
2022/06/28	7	25.77	0	0.00	25.80	7	52,170	0.01%
2022/06/27	3	26.32	0	0.00	26.20	3	52,607	0.01%
2022/06/24	0	26.20	2	26.30	26.30	-2	52,432	0.00%
2022/06/22	18	25.95	0	0.00	26.05	18	52,405	0.03%
2022/06/21	0.4	26.40	120	26.39	26.45	-119.6	52,380	-0.23%	大賣/鉅額交易
2022/06/20	18.2	25.92	6	25.50	25.50	12.2	52,656	0.02%
2022/06/17	10	26.08	4	26.10	26.00	6	52,494	0.01%
2022/06/16	3.4	26.68	1.5	26.70	26.60	1.8	52,312	0.00%
2022/06/15	0.2	26.30	1	26.30	26.30	-0.8	52,759	0.00%
2022/06/14	4	25.71	3	25.95	26.00	1	53,021	0.00%
2022/06/13	2.2	25.43	3	25.62	25.55	-0.8	52,770	0.00%
2022/06/10	1.5	25.62	2	25.95	26.00	-0.5	52,499	0.00%
2022/06/09	109	25.92	8	25.95	25.85	101	52,248	0.19%	大買/鉅額交易
2022/06/08	1.3	26.76	5	26.76	26.75	-3.7	51,486	-0.01%
2022/06/07	2.1	26.55	0	0.00	26.55	2.1	51,853	0.00%
2022/06/06	1.2	26.93	0	0.00	26.85	1.2	52,387	0.00%
2022/06/02	0.2	26.60	6	26.63	26.60	-5.9	53,198	-0.01%
2022/06/01	4.1	26.74	1	26.85	26.55	3.1	54,359	0.01%
2022/05/31	17	26.51	0	0.00	27.15	17	54,651	0.03%
2022/05/30	2	26.45	5	26.60	27.10	-3	51,544	-0.01%
2022/05/27	17.1	26.35	19	26.34	26.60	-1.9	50,778	0.00%
2022/05/26	1	25.15	0	0.00	25.30	1	50,891	0.00%
2022/05/25	0.2	25.45	0	0.00	25.35	0.2	51,632	0.00%
2022/05/24	0	0.00	1	25.80	25.55	-1	52,700	0.00%
2022/05/23	150.2	25.40	150	25.27	25.45	0.2	52,523	0.00%	大買/大賣/
2022/05/20	7.2	25.49	20	25.45	25.45	-12.8	52,738	-0.02%
2022/05/19	38.3	25.29	0	0.00	25.30	38.3	52,434	0.07%
2022/05/18	11.3	25.95	0	0.00	26.10	11.3	51,969	0.02%
2022/05/17	4.1	25.55	0	0.00	25.50	4.1	52,002	0.01%
2022/05/16	1.5	25.77	1	26.25	25.70	0.5	52,112	0.00%
2022/05/13	14.2	25.86	21	25.66	25.80	-6.9	51,999	-0.01%
2022/05/12	13	26.40	0	0.00	26.05	13	51,405	0.03%
2022/05/11	55.3	27.02	1	27.20	27.10	54.3	51,084	0.11%
2022/05/10	5.3	27.30	2	27.13	27.55	3.3	51,342	0.01%
2022/05/09	16.1	27.43	2.5	27.48	27.30	13.6	51,224	0.03%
2022/05/06	8	27.47	9	27.71	28.00	-1	51,525	0.00%
2022/05/05	18.2	28.31	42	28.62	28.05	-23.8	52,080	-0.05%
2022/05/04	0.2	28.90	0	0.00	28.90	0.2	51,753	0.00%
2022/05/03	2	28.83	0	0.00	28.75	2	52,196	0.00%
2022/04/29	0.2	29.20	10	29.10	29.25	-9.8	52,517	-0.02%
2022/04/28	9	28.60	42	28.62	29.00	-33	52,771	-0.06%
2022/04/27	11	29.05	10.9	28.92	28.90	0.1	52,740	0.00%
2022/04/26	52.1	29.65	6	29.60	29.70	46.1	52,882	0.09%
2022/04/25	1.2	29.00	5	28.87	29.10	-3.9	52,663	-0.01%
2022/04/22	40	29.15	8	29.15	29.45	32	52,476	0.06%
2022/04/21	3.2	28.89	7	28.96	28.75	-3.8	52,787	-0.01%
2022/04/20	7.3	29.01	4	29.05	29.20	3.3	54,276	0.01%
2022/04/19	0	28.90	0	0.00	28.95	0	54,643	0.00%
2022/04/18	20.5	28.63	15	28.80	28.75	5.5	55,421	0.01%
2022/04/15	13.2	29.11	16	29.33	29.35	-2.8	55,161	-0.01%
2022/04/14	12	29.79	70	30.02	29.45	-58	55,199	-0.11%
2022/04/13	2	30.45	1	30.35	30.35	1	54,960	0.00%
2022/04/12	3	30.50	2	30.65	30.70	1	54,588	0.00%
2022/04/11	5.3	30.59	9	30.68	30.45	-3.7	54,014	-0.01%
2022/04/08	17	30.34	10	30.40	30.50	7	53,483	0.01%
2022/04/07	57.7	30.47	58	30.77	30.35	-0.3	52,910	0.00%
2022/04/06	2.2	29.78	6	30.00	30.15	-3.8	51,305	-0.01%
2022/04/01	1.1	29.71	0	0.00	29.85	1.1	49,861	0.00%
2022/03/31	1	29.30	5	29.40	29.40	-4	49,092	-0.01%
2022/03/30	0	0.00	17	29.06	29.00	-17	48,418	-0.04%
2022/03/29	19.2	28.84	21	28.80	28.80	-1.8	47,964	0.00%
2022/03/28	21	28.67	3	28.60	29.00	18	48,207	0.04%
2022/03/25	1	28.95	1	29.10	29.00	0	48,151	0.00%
2022/03/24	0	29.10	6.3	29.18	29.15	-6.3	48,056	-0.01%
2022/03/23	3	29.00	28.8	29.01	29.20	-25.8	48,030	-0.05%
2022/03/22	2	28.43	3	28.47	28.55	-1	47,386	0.00%
2022/03/21	16.5	28.45	26	28.39	28.30	-9.5	47,093	-0.02%
2022/03/18	12	28.19	8	28.31	28.15	4	46,789	0.01%
2022/03/17	2.1	27.62	7	27.79	27.60	-4.9	45,712	-0.01%
2022/03/16	2.6	26.78	8	26.98	26.95	-5.4	45,111	-0.01%
2022/03/15	2	26.58	2	26.83	26.60	0	44,878	0.00%
2022/03/14	0	0.00	11	26.87	26.80	-11	45,252	-0.02%
2022/03/11	1	26.50	0	0.00	26.50	1	45,719	0.00%
2022/03/10	3.7	26.73	9	26.71	26.80	-5.3	45,980	-0.01%
2022/03/09	5	25.86	1	26.10	25.75	4	46,095	0.01%
2022/03/08	12.2	25.77	15	25.85	25.60	-2.8	45,964	-0.01%
2022/03/07	43.4	26.19	10.5	26.53	26.25	32.9	45,170	0.07%
2022/03/04	4.7	27.44	5	27.40	27.35	-0.4	44,605	0.00%
2022/03/03	0.1	27.95	4	28.05	27.95	-3.9	44,184	-0.01%
2022/03/02	0	27.90	11	27.86	27.95	-11	44,067	-0.02%
2022/03/01	1.6	27.45	1	27.55	27.75	0.6	44,046	0.00%
2022/02/25	7.7	26.76	0	0.00	27.15	7.7	43,248	0.02%
2022/02/24	10.3	26.82	1	27.05	26.90	9.3	42,362	0.02%
2022/02/23	0.5	27.85	0	0.00	27.80	0.5	40,992	0.00%
2022/02/22	10.4	27.80	5	27.75	27.85	5.4	41,082	0.01%
2022/02/21	0.7	28.40	0	0.00	28.35	0.7	40,847	0.00%
2022/02/18	0.7	28.40	0	0.00	28.35	0.7	41,144	0.00%
2022/02/17	6.1	28.51	7	28.60	28.45	-0.9	41,111	0.00%
2022/02/16	4.5	28.35	6	28.32	28.20	-1.5	40,784	0.00%
2022/02/15	55.2	28.52	152	28.15	28.15	-96.8	40,242	-0.24%	大賣/
2022/02/14	1.2	28.44	4	28.39	28.65	-2.8	39,948	-0.01%
2022/02/11	40	28.55	1.1	28.76	28.85	38.9	39,558	0.10%
2022/02/10	11.7	28.70	2	28.70	28.85	9.7	39,375	0.02%
2022/02/09	0.5	28.90	102	28.85	28.90	-101.5	38,799	-0.26%	大賣/鉅額交易
2022/02/08	39.6	28.35	84	28.84	28.70	-44.4	38,318	-0.12%
2022/02/07	29.8	28.40	5	28.00	28.50	24.8	37,643	0.07%
2022/01/26	4.1	27.55	1	27.75	27.60	3.1	36,413	0.01%
2022/01/25	31.2	27.05	30	27.25	27.25	1.2	36,212	0.00%
2022/01/24	2	27.25	1	26.95	27.50	1	35,877	0.00%
2022/01/21	3.2	27.21	2.7	27.26	27.40	0.6	35,482	0.00%
2022/01/20	1.5	27.73	30	27.70	27.70	-28.5	34,989	-0.08%
2022/01/19	55	28.03	90	27.80	27.80	-35	34,687	-0.10%
2022/01/18	60.2	27.85	74	27.92	27.90	-13.8	34,083	-0.04%
2022/01/17	11.8	27.83	2	27.85	27.80	9.8	33,806	0.03%
2022/01/14	105.3	28.04	89.3	27.92	27.90	16	33,758	0.05%	大買/
2022/01/13	54	27.73	80	28.36	28.45	-26	33,519	-0.08%
2022/01/12	0	0.00	3	27.35	27.40	-3	32,036	-0.01%
2022/01/11	56	26.50	5	27.10	27.40	51	31,414	0.16%
2022/01/10	2.2	26.17	0	0.00	26.40	2.2	30,637	0.01%
2022/01/07	130.1	26.24	50	26.30	26.30	80.1	30,625	0.26%	大買/
2022/01/06	123	26.20	0	0.00	26.20	123	30,273	0.41%	大買/鉅額交易
2022/01/05	0.6	26.00	6	25.99	26.05	-5.4	29,814	-0.02%
2022/01/04	1.3	25.81	8	25.80	25.95	-6.7	29,971	-0.02%
2022/01/03	5.2	25.80	11	25.82	25.75	-5.8	29,966	-0.02%
2021/12/30	0	25.95	3.5	26.00	25.95	-3.5	30,503	-0.01%
2021/12/29	0.2	26.00	7	26.01	26.10	-6.8	30,879	-0.02%
2021/12/28	5	25.80	25	25.89	25.95	-20	31,034	-0.06%
2021/12/27	0.2	25.80	0	0.00	25.80	0.2	31,043	0.00%
2021/12/24	5	25.85	0	0.00	25.85	5	31,571	0.02%
2021/12/23	0	25.90	0.4	25.85	25.90	-0.4	31,987	0.00%
2021/12/22	3	25.95	6	25.92	25.80	-3	32,059	-0.01%
2021/12/21	0	25.65	3	25.60	25.65	-3	32,072	-0.01%
2021/12/20	6.8	25.33	4	25.35	25.35	2.8	32,028	0.01%
2021/12/17	4.1	25.77	1	25.80	25.60	3.1	32,276	0.01%
2021/12/16	8.2	25.43	1	25.55	25.50	7.2	32,351	0.02%
2021/12/15	4.2	25.38	3	25.53	25.35	1.2	32,803	0.00%
2021/12/14	10.2	25.43	12	25.43	25.55	-1.8	33,573	-0.01%
2021/12/13	2.1	25.78	0	0.00	25.85	2.1	34,321	0.01%
2021/12/10	3.2	25.87	19	25.99	25.95	-15.8	34,337	-0.05%
2021/12/09	0	0.00	22	25.70	25.90	-22	34,485	-0.06%
2021/12/08	0	25.90	60.1	25.87	25.95	-60.1	34,539	-0.17%
2021/12/07	3.1	25.82	1	25.60	26.00	2.1	33,932	0.01%
2021/12/06	1.3	25.08	4	25.26	25.45	-2.7	33,351	-0.01%
2021/12/03	0.2	25.10	4	25.11	25.20	-3.8	33,150	-0.01%
2021/12/02	6	24.55	6	24.77	25.00	0	32,490	0.00%
2021/12/01	5.2	24.69	21	24.57	24.85	-15.8	31,937	-0.05%
2021/11/30	3.4	24.39	0	0.00	24.40	3.4	31,777	0.01%
2021/11/29	3	24.23	0	0.00	24.30	3	31,012	0.01%
2021/11/26	5	24.68	2	24.80	24.70	3	30,927	0.01%
2021/11/25	0	0.00	13	24.82	24.95	-13	31,206	-0.04%
2021/11/24	6.1	24.85	73	24.89	24.80	-66.9	31,106	-0.21%
2021/11/23	0	24.40	2	24.50	24.50	-2	31,063	-0.01%
2021/11/22	0.4	24.40	0	0.00	24.40	0.4	31,119	0.00%
2021/11/19	12	24.44	0	0.00	24.25	12	31,263	0.04%
2021/11/18	1.2	24.82	7.1	24.57	24.75	-5.9	31,198	-0.02%
2021/11/17	8.1	24.39	35	24.33	24.45	-26.9	31,080	-0.09%
2021/11/16	0.2	23.95	8	24.04	24.05	-7.8	30,878	-0.03%
2021/11/15	5.2	23.71	6	23.91	24.00	-0.8	31,057	0.00%
2021/11/12	0.1	23.55	3	23.67	23.70	-2.9	30,892	-0.01%
2021/11/11	3	23.48	2	23.55	23.60	1	31,098	0.00%
2021/11/10	6.2	23.54	0	0.00	23.55	6.2	32,063	0.02%
2021/11/09	2	23.55	0	0.00	23.55	2	33,086	0.01%
2021/11/08	0.1	23.35	0.1	23.35	23.40	0	33,500	0.00%
2021/11/05	0.2	23.20	1	23.15	23.20	-0.8	33,717	0.00%
2021/11/04	0.1	23.25	1	23.50	23.25	-0.9	33,798	0.00%
2021/11/03	0.4	23.30	3.1	23.28	23.35	-2.7	33,795	-0.01%
2021/11/02	0	23.10	0	0.00	23.10	0	34,050	0.00%
2021/11/01	0.4	23.04	0	0.00	23.05	0.4	34,278	0.00%
2021/10/29	0	0.00	0.5	23.25	23.20	-0.5	34,215	0.00%
2021/10/28	4	23.25	0	0.00	23.40	4	34,225	0.01%
2021/10/27	0	0.00	7	23.35	23.40	-7	34,355	-0.02%
2021/10/26	0.1	23.54	2	23.60	23.55	-1.9	34,437	-0.01%
2021/10/25	0	23.55	3	23.55	23.55	-3	34,263	-0.01%
2021/10/22	0	0.00	1	23.45	23.55	-1	34,316	0.00%
2021/10/21	0	23.30	5	23.27	23.40	-5	33,922	-0.01%
2021/10/20	0.4	23.00	1.4	23.08	23.00	-1	33,272	0.00%
2021/10/19	0	23.00	0	0.00	23.00	0	33,057	0.00%
2021/10/18	0.6	23.05	5	23.03	23.05	-4.4	32,921	-0.01%
2021/10/15	0	23.00	0	0.00	23.00	0	32,613	0.00%
2021/10/14	0	0.00	8	22.94	22.95	-8	32,692	-0.02%
2021/10/13	1	22.70	0	0.00	22.85	1	32,941	0.00%
2021/10/12	2.3	22.55	7	22.76	22.90	-4.7	33,807	-0.01%
2021/10/08	0	0.00	2	23.00	22.90	-2	33,738	-0.01%
2021/10/07	0.1	22.80	7	22.95	22.85	-6.9	33,870	-0.02%
2021/10/06	5	22.50	5	22.44	22.70	0	33,628	0.00%
2021/10/05	0.3	22.44	0	0.00	22.45	0.3	33,576	0.00%
2021/10/04	1.3	22.37	0	0.00	22.40	1.3	33,626	0.00%
2021/10/01	6.1	22.57	2	22.55	22.50	4.1	33,881	0.01%
2021/09/30	0.2	22.90	3	22.87	22.90	-2.8	33,630	-0.01%
2021/09/29	6	22.61	1	22.80	22.75	5	33,470	0.01%
2021/09/28	2.1	22.66	3	22.83	22.90	-0.9	33,327	0.00%
2021/09/27	5	22.90	0	0.00	22.75	5	33,111	0.02%
2021/09/24	0	0.00	1	22.85	22.80	-1	33,140	0.00%
2021/09/23	5.1	22.75	0	0.00	22.95	5.1	33,035	0.02%
2021/09/22	19.9	22.56	20	22.65	22.60	-0.1	32,828	0.00%
2021/09/17	8	23.16	5	23.30	23.00	3	32,216	0.01%
2021/09/16	0.2	23.30	6	23.36	23.40	-5.8	31,654	-0.02%
2021/09/15	1.1	23.00	19	22.96	23.00	-17.9	30,744	-0.06%
2021/09/14	0	0.00	1	23.00	23.00	-1	30,609	0.00%
2021/09/13	0	22.95	11	23.00	23.00	-11	30,470	-0.04%
2021/09/10	0.2	22.90	21	22.90	22.95	-20.8	30,734	-0.07%
2021/09/09	0.1	22.80	5	22.80	22.85	-4.9	31,186	-0.02%
2021/09/08	0	0.00	2	22.95	22.90	-2	31,342	-0.01%
2021/09/07	0.1	22.80	10	22.80	22.85	-9.9	31,339	-0.03%
2021/09/06	0.4	22.85	0	0.00	22.85	0.4	31,468	0.00%
2021/09/03	0.2	22.75	2	22.80	22.85	-1.8	31,466	-0.01%
2021/09/02	1.1	22.74	1	22.55	22.70	0.1	31,484	0.00%
2021/09/01	1.1	22.91	1	22.90	23.00	0.1	31,489	0.00%
2021/08/31	1	22.90	0.5	22.95	23.00	0.5	31,304	0.00%
2021/08/30	0	22.85	1	22.80	22.90	-1	30,826	0.00%
2021/08/27	0	22.60	4	22.70	22.75	-4	30,851	-0.01%
2021/08/24	0	22.00	0	0.00	22.00	0	30,324	0.00%
2021/08/23	0.3	21.50	0	0.00	21.45	0.3	30,290	0.00%
2021/08/20	21.2	21.11	0	0.00	21.15	21.2	30,598	0.07%
2021/08/19	4	21.29	0	0.00	21.35	4	31,913	0.01%
2021/08/18	0.2	21.65	1	21.60	21.60	-0.8	31,640	0.00%
2021/08/17	2.1	21.44	6	21.49	21.60	-3.9	32,363	-0.01%
2021/08/16	30.3	21.34	0	0.00	21.40	30.3	32,290	0.09%
2021/08/13	0	0.00	2	22.90	22.80	-2	32,099	-0.01%
2021/08/12	10	22.93	124	23.00	22.90	-114	31,613	-0.36%	大賣/鉅額交易
2021/08/11	30	23.00	5	22.95	23.00	25	31,314	0.08%
2021/08/10	0.2	23.00	0	0.00	23.00	0.2	31,564	0.00%
2021/08/09	0.1	23.10	0	0.00	23.10	0.1	32,212	0.00%
2021/08/06	6.2	23.05	0	0.00	23.10	6.2	32,486	0.02%
2021/08/05	10.4	23.10	4	23.10	23.10	6.4	33,171	0.02%
2021/08/04	0	23.00	0	0.00	23.00	0	35,359	0.00%
2021/08/03	0.2	23.00	0	0.00	23.05	0.2	36,865	0.00%
2021/08/02	0.2	23.00	81	22.93	23.10	-80.8	38,154	-0.21%
2021/07/30	0	0.00	3	22.83	22.85	-3	38,287	-0.01%
2021/07/29	0	0.00	29	22.80	22.80	-29	38,669	-0.07%
2021/07/28	5	22.64	0	0.00	22.75	5	39,014	0.01%
2021/07/27	2	22.80	0	0.00	22.85	2	39,561	0.01%
2021/07/26	3	22.90	8	23.02	22.90	-5	40,148	-0.01%
2021/07/23	2	22.90	0	0.00	23.00	2	40,400	0.00%
2021/07/22	0	22.80	2	22.83	22.85	-2	40,669	0.00%
2021/07/21	1	22.65	0	0.00	22.70	1	41,004	0.00%
2021/07/20	15.4	22.68	0	0.00	22.65	15.4	41,527	0.04%
2021/07/19	0.3	23.00	2	23.00	23.00	-1.7	41,459	0.00%
2021/07/16	9.2	22.95	2	23.00	23.05	7.2	41,699	0.02%
2021/07/15	0.1	22.75	1	22.75	22.75	-0.9	41,161	0.00%
2021/07/14	13	22.65	2	22.75	22.70	11	41,478	0.03%
2021/07/13	0.3	22.70	0.2	22.70	22.70	0.1	42,089	0.00%
2021/07/12	4.3	22.71	0	0.00	22.65	4.3	41,905	0.01%
2021/07/09	0.1	22.70	0	0.00	22.70	0.1	41,888	0.00%
2021/07/08	2	22.80	0	0.00	22.85	2	41,757	0.00%
2021/07/06	7.3	22.56	16	22.65	22.60	-8.7	41,746	-0.02%
2021/07/05	0.7	22.50	0	0.00	22.50	0.7	41,750	0.00%
2021/07/02	3	22.40	0	0.00	22.40	3	41,755	0.01%
2021/07/01	0.1	22.55	5.4	22.53	22.55	-5.2	41,913	-0.01%
2021/06/29	17	22.44	0	0.00	22.60	17	41,824	0.04%
2021/06/28	1	22.65	0	0.00	22.65	1	42,026	0.00%
2021/06/25	0	0.00	15	22.72	22.75	-15	42,487	-0.04%
2021/06/24	0	22.50	1	22.55	22.55	-1	42,451	0.00%
2021/06/23	0	0.00	5	22.45	22.55	-5	42,846	-0.01%
2021/06/22	0	22.30	2	22.35	22.30	-2	43,399	0.00%
2021/06/21	1.4	22.22	0	0.00	22.25	1.4	43,413	0.00%
2021/06/18	0.4	22.22	0	0.00	22.15	0.4	43,304	0.00%
2021/06/17	0.2	22.30	0	0.00	22.30	0.2	42,894	0.00%
2021/06/16	10.3	22.22	1.9	22.27	22.40	8.4	43,429	0.02%
2021/06/15	7.3	22.35	0	0.00	22.40	7.3	43,528	0.02%
2021/06/11	0.4	22.50	0	0.00	22.50	0.4	44,044	0.00%
2021/06/10	3.3	22.39	1	22.45	22.50	2.3	44,798	0.01%
2021/06/09	7.8	22.40	0	0.00	22.45	7.8	45,733	0.02%
2021/06/08	2.3	22.53	0	0.00	22.55	2.3	46,197	0.00%
2021/06/07	7	22.45	2	22.40	22.55	5	47,083	0.01%
2021/06/04	5	22.59	3	22.60	22.75	2	47,616	0.00%
2021/06/03	3.2	22.85	0	0.00	22.90	3.2	48,813	0.01%
2021/06/02	1	22.81	1	22.85	22.95	0	49,204	0.00%
2021/06/01	0.1	23.00	0	0.00	23.00	0.1	49,151	0.00%
2021/05/31	2	23.05	1	23.15	23.05	1	49,478	0.00%
2021/05/28	0.2	22.90	188	22.97	23.00	-187.8	49,540	-0.38%	大賣/鉅額交易
2021/05/27	8	22.53	0	0.00	22.40	8	49,248	0.02%
2021/05/26	0	0.00	1	23.00	23.00	-1	49,174	0.00%
2021/05/25	1	22.85	149	23.08	22.85	-148	49,644	-0.30%	大賣/鉅額交易
2021/05/24	2	22.38	1	22.40	22.50	1	49,453	0.00%
2021/05/21	2	22.62	1	22.65	22.60	1	49,918	0.00%
2021/05/20	5.4	22.21	0	0.00	22.30	5.4	49,372	0.01%
2021/05/19	0	22.30	4.1	22.46	22.25	-4.1	49,423	-0.01%
2021/05/18	2.3	22.11	30	22.26	22.50	-27.7	50,016	-0.06%
2021/05/17	14.3	21.34	3.2	21.43	21.55	11	50,600	0.02%
2021/05/14	5	21.96	0	0.00	22.00	5	49,939	0.01%
2021/05/13	15	22.14	3	22.18	22.05	12	49,359	0.02%
2021/05/12	51	21.95	35.8	22.40	22.35	15.2	48,528	0.03%
2021/05/11	1.3	23.86	56	23.95	23.65	-54.7	46,106	-0.12%
2021/05/10	11.1	23.74	8	23.56	23.95	3.1	44,550	0.01%
2021/05/07	1.2	23.00	3.4	23.01	23.10	-2.2	43,845	-0.01%
2021/05/06	1.1	22.58	0	0.00	23.00	1.1	43,925	0.00%
2021/05/05	1.4	22.33	1	22.70	22.50	0.4	43,415	0.00%
2021/05/04	1	22.35	13.6	22.45	22.35	-12.6	43,236	-0.03%
2021/05/03	9.4	22.60	1	22.55	22.75	8.4	42,924	0.02%
2021/04/29	2	23.03	0	0.00	22.80	2	42,522	0.00%
2021/04/28	0	0.00	1	23.15	23.25	-1	42,261	0.00%
2021/04/27	0	23.00	3.8	23.07	23.15	-3.8	42,522	-0.01%
2021/04/26	4.3	22.95	14	23.01	23.10	-9.7	42,262	-0.02%
2021/04/23	1	22.80	1.1	22.80	22.80	-0.1	41,851	0.00%
2021/04/22	3	22.88	9.5	22.94	22.90	-6.5	41,835	-0.02%
2021/04/21	4	22.79	2	22.88	22.90	2	41,544	0.00%
2021/04/20	0.2	22.80	0	0.00	22.90	0.2	41,334	0.00%
2021/04/19	7.4	22.52	28	22.54	22.80	-20.6	40,921	-0.05%
2021/04/16	21.4	22.20	15.7	22.23	22.25	5.6	40,432	0.01%
2021/04/15	0.1	22.15	1	22.20	22.25	-0.9	41,015	0.00%
2021/04/14	0	21.95	0	0.00	22.10	0	41,089	0.00%
2021/04/13	2	22.05	4	22.10	22.10	-2	41,035	0.00%
2021/04/12	1.5	21.83	5	21.90	21.90	-3.5	40,770	-0.01%
2021/04/09	1.8	21.57	1	21.55	21.60	0.8	40,814	0.00%
2021/04/08	0.1	21.80	2	21.80	21.80	-1.9	40,811	0.00%
2021/04/07	0	21.90	5	22.00	22.00	-5	41,304	-0.01%
2021/04/06	1.8	21.87	24	21.88	21.95	-22.2	41,296	-0.05%
2021/04/01	2.1	21.87	12	21.85	21.85	-9.9	41,300	-0.02%
2021/03/31	1	22.10	39	22.05	22.10	-38	41,073	-0.09%
2021/03/30	0	0.00	11	21.98	22.00	-11	40,744	-0.03%
2021/03/26	0	0.00	31	21.90	21.90	-31	39,885	-0.08%
2021/03/25	1	21.75	1	21.60	21.80	0	39,408	0.00%
2021/03/24	0	21.40	0	0.00	21.50	0	38,917	0.00%
2021/03/23	0	21.40	0	0.00	21.40	0	38,863	0.00%
2021/03/22	0.5	21.35	11.8	21.39	21.35	-11.3	38,694	-0.03%
2021/03/19	6.2	21.30	5	21.35	21.30	1.2	38,735	0.00%
2021/03/18	2.2	21.51	1	21.65	21.55	1.2	38,061	0.00%
2021/03/17	1	21.65	1	21.60	21.60	0	38,085	0.00%
2021/03/16	0.4	21.70	9	21.77	21.80	-8.6	37,645	-0.02%
2021/03/15	0.1	21.65	9	21.68	21.75	-8.9	37,129	-0.02%
2021/03/12	2	21.20	5	21.28	21.35	-3	36,563	-0.01%
2021/03/11	1	21.44	18	21.35	21.10	-17	36,121	-0.05%
2021/03/10	5.6	21.15	15	21.09	21.20	-9.4	35,463	-0.03%
2021/03/09	2.8	21.09	35.5	21.02	21.10	-32.7	34,914	-0.09%
2021/03/08	4.2	20.53	2	20.73	20.60	2.2	33,545	0.01%
2021/03/05	9	20.33	1	20.25	20.30	8	33,395	0.02%
2021/03/04	7.1	20.24	401	20.38	20.35	-393.9	34,399	-1.15%	大賣/鉅額交易
2021/03/03	0.2	20.40	0	0.00	20.40	0.2	34,249	0.00%
2021/03/02	10.2	20.35	232	20.35	20.20	-221.8	33,925	-0.65%	大賣/鉅額交易
2021/02/26	12	20.24	0	0.00	20.00	12	33,617	0.04%
2021/02/25	2	20.85	14.2	20.85	20.90	-12.2	32,253	-0.04%
2021/02/24	0	20.70	3	20.88	20.75	-3	31,830	-0.01%
2021/02/23	3	20.65	7.8	20.50	20.70	-4.7	31,373	-0.02%
2021/02/22	0.2	20.35	4	20.33	20.40	-3.8	30,959	-0.01%
2021/02/19	0	0.00	7	20.12	20.20	-7	31,135	-0.02%
2021/02/18	2	20.07	76	20.00	20.00	-74	31,137	-0.24%
2021/02/17	0.6	19.90	204	19.75	19.90	-203.4	30,944	-0.66%	大賣/鉅額交易
2021/02/05	0.6	19.39	9	19.37	19.40	-8.4	30,141	-0.03%
2021/02/04	200.1	19.25	0	0.00	19.20	200.1	30,549	0.65%	大買/鉅額交易
2021/02/03	3.1	19.28	0	0.00	19.25	3.1	32,051	0.01%
2021/02/02	0.1	19.28	0	0.00	19.25	0.1	33,079	0.00%
2021/02/01	0.2	19.15	0	0.00	19.15	0.2	33,410	0.00%
2021/01/29	2.2	19.07	0	0.00	19.00	2.2	33,638	0.01%
2021/01/28	26.1	19.20	0	0.00	19.20	26.1	32,977	0.08%
2021/01/27	2	19.45	0	0.00	19.40	2	32,563	0.01%
2021/01/26	52.1	19.40	0	0.00	19.30	52.1	32,430	0.16%
2021/01/25	0.1	19.55	0	0.00	19.60	0.1	32,270	0.00%
2021/01/22	10.1	19.25	0	0.00	19.20	10.1	32,136	0.03%
2021/01/21	1.1	19.44	0	0.00	19.25	1.1	32,122	0.00%
2021/01/20	6.4	19.32	27	19.48	19.20	-20.6	32,124	-0.06%
2021/01/19	1	19.65	3	19.70	19.65	-2	31,687	-0.01%
2021/01/18	3.5	19.58	7.1	19.68	19.70	-3.7	31,544	-0.01%
2021/01/15	0.2	19.70	0	0.00	19.70	0.2	31,287	0.00%
2021/01/14	0	0.00	100	19.85	19.85	-100	31,330	-0.32%
2021/01/13	0	0.00	5	19.85	19.85	-5	31,188	-0.02%
2021/01/12	7	19.76	0	0.00	19.70	7	31,252	0.02%
2021/01/11	11.4	19.86	0	0.00	19.95	11.4	31,210	0.04%
2021/01/08	0.7	19.88	0	0.00	20.00	0.7	31,051	0.00%
2021/01/07	0.1	19.75	18.8	19.75	19.80	-18.7	30,622	-0.06%
2021/01/06	105	19.60	20	19.63	19.55	85	30,449	0.28%	大買/
2021/01/05	0.5	19.60	1.7	19.56	19.60	-1.2	30,558	0.00%
2021/01/04	3.4	19.57	1	19.65	19.55	2.4	30,587	0.01%
2020/12/31	0	0.00	3	19.67	19.70	-3	30,360	-0.01%
2020/12/30	0	0.00	25	19.56	19.75	-25	30,292	-0.08%
2020/12/29	2	19.25	2	19.33	19.25	0	29,755	0.00%
2020/12/28	5	19.22	0.4	19.25	19.20	4.6	29,784	0.02%
2020/12/25	5.2	19.20	10	19.30	19.30	-4.8	29,938	-0.02%
2020/12/24	2.1	19.20	0	0.00	19.25	2.1	30,275	0.01%
2020/12/23	0	0.00	2	19.25	19.20	-2	30,566	-0.01%
2020/12/22	1	19.30	0	0.00	19.30	1	31,699	0.00%
2020/12/21	0.3	19.40	5	19.34	19.40	-4.7	32,751	-0.01%
2020/12/18	0	0.00	1	19.35	19.30	-1	33,394	0.00%
2020/12/17	0	19.35	0	0.00	19.35	0	33,833	0.00%
2020/12/16	0.2	19.50	56.1	19.45	19.55	-55.9	33,934	-0.16%
2020/12/15	3.3	19.27	0	0.00	19.30	3.3	34,296	0.01%
2020/12/11	0	19.50	0	0.00	19.55	0	34,187	0.00%
2020/12/10	1.3	19.22	0	0.00	19.30	1.3	33,886	0.00%
2020/12/09	2.9	19.20	2	19.15	19.20	0.9	33,802	0.00%
2020/12/08	9	19.23	0	0.00	19.35	9	33,789	0.03%
2020/12/07	8	19.55	0	0.00	19.55	8	33,476	0.02%
2020/12/04	2	19.50	1	19.60	19.60	1	33,511	0.00%
2020/12/03	1	19.35	4	19.46	19.50	-3	33,453	-0.01%
2020/12/02	1.1	19.31	1	19.40	19.50	0.1	33,587	0.00%
2020/12/01	3.5	19.30	10	19.25	19.40	-6.5	33,717	-0.02%
2020/11/30	12.3	19.46	0	0.00	19.15	12.3	33,781	0.04%
2020/11/27	0	19.75	2	19.60	19.75	-2	33,163	-0.01%
2020/11/26	1.5	19.70	0	0.00	19.70	1.5	33,399	0.00%
2020/11/25	3	19.65	0	0.00	19.70	3	33,775	0.01%
2020/11/24	0.1	19.55	0	0.00	19.55	0.1	33,792	0.00%
2020/11/23	1.1	19.65	16	19.59	19.65	-14.9	33,947	-0.04%
2020/11/20	6.3	19.50	3	19.50	19.55	3.3	33,918	0.01%
2020/11/19	7	19.80	0	0.00	19.60	7	33,983	0.02%
2020/11/18	0	19.90	17.4	19.96	20.00	-17.4	33,763	-0.05%
2020/11/17	0.1	19.80	0	0.00	19.90	0.1	33,440	0.00%
2020/11/16	0.6	19.80	26.3	19.83	19.85	-25.7	33,694	-0.08%
2020/11/13	0	0.00	8	19.56	19.60	-8	33,186	-0.02%
2020/11/12	5	19.55	2	19.63	19.60	3	33,088	0.01%
2020/11/11	1.4	19.65	8	19.48	19.80	-6.6	32,671	-0.02%
2020/11/10	2.4	19.10	49	18.92	19.10	-46.6	31,294	-0.15%
2020/11/09	23.9	18.78	14	18.84	18.65	9.9	30,155	0.03%
2020/11/06	0	0.00	27	18.54	18.65	-27	29,811	-0.09%
2020/11/05	0.2	18.30	3	18.30	18.30	-2.8	29,735	-0.01%
2020/11/03	0	18.25	0	0.00	18.25	0	30,115	0.00%
2020/11/02	0.2	18.18	0	0.00	18.15	0.2	30,207	0.00%
2020/10/30	7	17.94	2	17.95	18.05	5	30,224	0.02%
2020/10/29	70	18.00	0	0.00	17.95	70	29,932	0.23%
2020/10/28	7.9	18.10	2	18.08	18.15	5.9	29,950	0.02%
2020/10/27	1.4	18.24	0	0.00	18.15	1.4	30,132	0.00%
2020/10/26	7	18.34	0	0.00	18.35	7	30,153	0.02%
2020/10/22	0.1	18.25	0	0.00	18.25	0.1	30,656	0.00%
2020/10/21	1	18.00	0	0.00	18.00	1	30,911	0.00%
2020/10/20	2.4	17.97	2	18.10	18.00	0.4	31,106	0.00%
2020/10/19	0.6	18.05	2	18.05	18.00	-1.4	31,061	0.00%
2020/10/16	4.5	17.96	0	0.00	17.90	4.5	31,649	0.01%
2020/10/15	35.1	17.95	1	18.00	17.95	34.1	31,935	0.11%
2020/10/14	4	18.10	0	0.00	18.10	4	31,724	0.01%
2020/10/13	28	18.05	0	0.00	18.05	28	31,850	0.09%
2020/10/12	47.3	18.14	1	18.15	18.15	46.3	32,076	0.14%
2020/10/08	1.4	18.28	30	18.35	18.35	-28.6	32,502	-0.09%
2020/10/07	3	18.25	0	0.00	18.25	3	33,018	0.01%
2020/10/06	4.7	18.39	3	18.37	18.45	1.7	33,938	0.01%
2020/10/05	1.1	18.21	1	18.30	18.15	0.1	35,125	0.00%
2020/09/30	33	18.30	0	0.00	18.40	33	35,708	0.09%
2020/09/29	5.2	18.23	5	18.30	18.30	0.2	35,989	0.00%
2020/09/28	4.1	17.82	3	17.90	18.05	1.1	36,307	0.00%
2020/09/25	41	17.64	0	0.00	17.60	41	36,580	0.11%
2020/09/24	95	17.75	10	17.90	17.60	85	35,900	0.24%
2020/09/23	45	18.14	0	0.00	18.00	45	35,340	0.13%
2020/09/22	60.4	18.31	0	0.00	18.20	60.4	34,880	0.17%
2020/09/21	35.5	18.55	5	18.55	18.50	30.5	34,369	0.09%
2020/09/18	36	18.65	11	18.74	18.60	25	34,323	0.07%
2020/09/17	30	18.74	8	18.80	18.70	22	34,037	0.06%
2020/09/16	3.2	18.87	10	18.85	18.85	-6.8	33,942	-0.02%
2020/09/15	8.4	18.77	8	18.76	18.90	0.4	33,992	0.00%
2020/09/14	2	18.78	50	18.80	18.80	-48	34,829	-0.14%
2020/09/11	8	18.72	0	0.00	18.85	8	34,980	0.02%
2020/09/10	1.3	18.84	2	18.90	18.90	-0.7	35,114	0.00%
2020/09/09	11	18.80	10.5	18.85	18.80	0.5	35,318	0.00%
2020/09/08	5.4	18.84	3.1	18.92	18.90	2.3	35,508	0.01%
2020/09/07	20.3	18.77	0.8	18.95	18.85	19.6	35,874	0.05%
2020/09/04	16	18.74	0	0.00	18.80	16	36,107	0.04%
2020/09/03	43.1	18.76	21	18.80	18.85	22.1	35,911	0.06%
2020/09/02	21.1	18.77	6.8	18.81	18.70	14.3	35,754	0.04%
2020/09/01	16.2	18.92	10	18.93	18.90	6.2	35,252	0.02%
2020/08/31	20	19.00	0	0.00	18.95	20	34,963	0.06%
2020/08/28	3	19.02	0	0.00	19.00	3	34,821	0.01%
2020/08/27	55	19.02	40	19.10	19.00	15	35,174	0.04%
2020/08/26	0.8	19.25	5	19.15	19.20	-4.2	35,208	-0.01%
2020/08/25	3	19.08	0	0.00	19.10	3	35,375	0.01%
2020/08/24	28.2	19.06	3	19.03	19.05	25.2	37,240	0.07%
2020/08/21	4.3	19.10	1.1	19.20	19.20	3.2	37,597	0.01%
2020/08/20	105.4	19.07	27.1	19.11	19.00	78.3	37,561	0.21%	大買/
2020/08/19	9	19.41	1	19.50	19.40	8	36,998	0.02%
2020/08/18	1	19.40	3	19.40	19.40	-2	36,721	-0.01%
2020/08/17	3.9	19.51	41	19.48	19.50	-37.1	36,793	-0.10%
2020/08/14	2.2	19.41	0	0.00	19.35	2.2	36,930	0.01%
2020/08/13	6	19.45	0	0.00	19.50	6	37,035	0.02%
2020/08/12	29.1	19.40	0	0.00	19.40	29.1	37,303	0.08%
2020/08/11	10.6	19.41	4	19.50	19.40	6.6	37,427	0.02%
2020/08/10	31.3	19.44	2	19.43	19.40	29.3	37,497	0.08%
2020/08/07	12	19.35	0	0.00	19.35	12	37,567	0.03%
2020/08/06	4	19.41	0.5	19.45	19.40	3.5	37,582	0.01%
2020/08/05	7.4	19.31	0	0.00	19.30	7.4	38,122	0.02%
2020/08/04	1	19.35	0	0.00	19.35	1	38,283	0.00%
2020/08/03	43.2	19.33	1	19.35	19.30	42.2	38,321	0.11%
2020/07/31	12	19.41	1	19.50	19.40	11	38,313	0.03%
2020/07/30	5	19.49	1	19.65	19.65	4	38,215	0.01%
2020/07/29	24	19.48	1	19.60	19.50	23	38,150	0.06%
2020/07/28	51.7	19.31	0	0.00	19.35	51.7	38,620	0.13%
2020/07/27	50	19.39	2	19.35	19.35	48	39,135	0.12%
2020/07/24	16	19.58	0	0.00	19.50	16	39,242	0.04%
2020/07/23	10	19.70	61	19.70	19.75	-51	39,366	-0.13%
2020/07/22	61.1	19.73	80	19.84	19.80	-18.9	39,850	-0.05%
2020/07/21	43.1	19.82	0	0.00	19.80	43.1	39,576	0.11%
2020/07/20	22.3	19.85	0	0.00	19.85	22.3	39,607	0.06%
2020/07/17	21.7	19.81	1	19.85	19.90	20.7	40,237	0.05%
2020/07/16	50.2	19.85	201	19.85	19.85	-150.8	40,922	-0.37%	大賣/鉅額交易
2020/07/15	40.1	19.91	0	0.00	19.90	40.1	40,646	0.10%
2020/07/14	51	19.99	100	20.05	19.95	-49	40,486	-0.12%
2020/07/13	22.1	20.07	1	20.00	20.10	21.1	40,670	0.05%
2020/07/10	680.3	20.95	12	20.94	20.90	668.3	40,629	1.64%	大買/鉅額交易
2020/07/09	2	21.10	9	21.17	21.15	-7	40,292	-0.02%
2020/07/08	15.1	21.06	0	0.00	21.15	15.1	40,156	0.04%
2020/07/07	1	21.15	7	21.09	21.20	-6	40,241	-0.01%
2020/07/06	2	20.97	14	21.00	21.05	-12	40,072	-0.03%
2020/07/03	1	20.60	5	20.70	20.80	-4	39,932	-0.01%
2020/07/02	6	20.51	1	20.50	20.50	5	39,906	0.01%
2020/07/01	0.1	20.55	0	0.00	20.50	0.1	40,075	0.00%
2020/06/30	0.4	20.35	50	20.40	20.35	-49.6	40,199	-0.12%
2020/06/29	6.7	20.20	0	0.00	20.25	6.7	40,755	0.02%
2020/06/24	10	20.26	0	0.00	20.25	10	41,200	0.02%
2020/06/23	0	20.40	10	20.30	20.40	-10	41,993	-0.02%
2020/06/22	10.3	20.15	0	0.00	20.30	10.3	42,669	0.02%
2020/06/19	7	20.20	0	0.00	20.10	7	43,720	0.02%
2020/06/18	6.1	20.30	0	0.00	20.30	6.1	43,953	0.01%
2020/06/17	6	20.32	0	0.00	20.55	6	45,257	0.01%
2020/06/16	0.7	20.35	0	0.00	20.35	0.7	46,903	0.00%
2020/06/15	1	20.20	2	20.20	20.10	-1	48,350	0.00%
2020/06/12	5.1	20.08	2	20.10	20.20	3.1	49,216	0.01%
2020/06/11	5.1	20.94	4	20.65	20.65	1.1	50,336	0.00%
2020/06/10	0.3	21.10	0	0.00	21.10	0.3	51,195	0.00%
2020/06/09	0.4	21.00	702	20.95	21.05	-701.6	53,643	-1.31%	大賣/鉅額交易
2020/06/08	2.4	20.91	45	20.95	21.00	-42.6	54,674	-0.08%
2020/06/05	0.4	20.80	0	0.00	20.80	0.4	55,643	0.00%
2020/06/04	0	0.00	1	20.75	20.65	-1	56,543	0.00%
2020/06/03	1	20.65	25	20.73	20.75	-24	57,457	-0.04%
2020/06/02	0.5	20.25	1	20.20	20.30	-0.5	57,439	0.00%
2020/06/01	0.2	20.05	2	20.15	20.05	-1.8	57,450	0.00%
2020/05/29	3	19.70	0	0.00	19.95	3	57,494	0.01%
2020/05/28	1	19.90	0	0.00	19.85	1	55,907	0.00%
2020/05/27	0	20.10	0.2	20.10	20.10	-0.2	56,210	0.00%
2020/05/26	0.7	19.95	15	19.87	19.95	-14.3	56,541	-0.03%
2020/05/25	3	19.58	0	0.00	19.75	3	56,691	0.01%
2020/05/22	4	19.59	0	0.00	19.55	4	56,938	0.01%
2020/05/21	1.1	19.80	1	19.85	19.80	0.1	56,923	0.00%
2020/05/20	2.3	19.86	0	0.00	19.85	2.3	56,828	0.00%
2020/05/19	0.3	19.85	0	0.00	19.85	0.3	57,037	0.00%
2020/05/18	0	0.00	4	19.60	19.50	-4	57,028	-0.01%
2020/05/15	7	19.56	1.5	19.58	19.60	5.5	57,006	0.01%
2020/05/14	10	19.54	1	19.55	19.55	9	57,148	0.02%
2020/05/13	6.4	19.58	0	0.00	19.80	6.4	56,821	0.01%
2020/05/12	114.1	19.70	0	0.00	19.65	114.1	56,806	0.20%	大買/鉅額交易
2020/05/11	604.4	20.11	0	0.00	20.00	604.4	56,510	1.07%	大買/鉅額交易
2020/05/08	0	0.00	1	19.85	19.80	-1	56,336	0.00%
2020/05/07	1.1	19.57	0	0.00	19.70	1.1	56,494	0.00%
2020/05/06	0	19.65	10	19.65	19.55	-10	56,584	-0.02%
2020/05/05	9.6	19.62	0.2	19.70	19.65	9.5	56,507	0.02%
2020/05/04	4	19.46	0	0.00	19.50	4	56,571	0.01%
2020/04/30	2.2	19.91	4	20.14	20.00	-1.9	56,460	0.00%
2020/04/29	7	19.75	3	19.73	19.70	4	56,001	0.01%
2020/04/28	10	19.22	6	19.21	19.50	4	56,031	0.01%
2020/04/27	15.3	18.88	10	19.05	19.05	5.3	57,103	0.01%
2020/04/24	3	18.57	0	0.00	18.60	3	56,791	0.01%
2020/04/23	7.3	18.53	2	18.70	18.55	5.3	56,445	0.01%
2020/04/22	6	18.35	3	18.43	18.50	3	56,084	0.01%
2020/04/21	14.1	18.80	0	0.00	18.70	14.1	55,653	0.03%
2020/04/20	10.4	19.39	2	19.48	19.30	8.4	54,957	0.02%
2020/04/17	15	19.64	13	19.73	19.60	2	54,808	0.00%
2020/04/16	31	19.50	2	19.55	19.50	29	54,484	0.05%
2020/04/15	54	19.98	25	19.97	19.90	29	53,928	0.05%
2020/04/14	30.1	19.44	0	0.00	19.65	30.1	53,168	0.06%
2020/04/13	7.1	18.84	9	18.79	18.80	-1.9	52,397	0.00%
2020/04/10	14.6	18.50	13	18.60	18.65	1.6	51,908	0.00%
2020/04/09	10	18.03	7.1	18.08	18.05	2.9	51,292	0.01%
2020/04/08	6.8	18.00	13	18.04	17.95	-6.2	50,814	-0.01%
2020/04/07	14.3	17.93	6	18.04	17.90	8.3	50,406	0.02%
2020/04/06	2.2	17.72	20	17.75	17.85	-17.8	50,107	-0.04%
2020/04/01	7	17.74	0	0.00	17.75	7	49,449	0.01%
2020/03/31	25	17.97	3	18.05	17.90	22	49,090	0.04%
2020/03/30	1	17.40	0	0.00	17.90	1	48,326	0.00%
2020/03/27	5	17.76	208	17.82	17.90	-203	47,734	-0.43%	大賣/鉅額交易
2020/03/26	219.3	17.25	0	0.00	17.30	219.3	46,872	0.47%	大買/鉅額交易
2020/03/25	3.1	17.49	71	17.33	17.50	-67.9	46,742	-0.15%
2020/03/24	34	16.76	46	16.80	16.60	-12	45,846	-0.03%
2020/03/23	41.2	16.29	5	16.34	16.15	36.2	45,074	0.08%
2020/03/20	26.1	17.00	13	16.98	17.10	13.1	43,907	0.03%
2020/03/19	92.5	16.64	10	17.16	16.30	82.5	42,276	0.20%
2020/03/18	53.3	18.07	19	18.12	17.95	34.3	41,243	0.08%
2020/03/17	80	18.43	6.2	18.50	18.35	73.8	40,340	0.18%
2020/03/16	22.1	19.22	5	19.11	19.05	17.1	38,936	0.04%
2020/03/13	88	19.06	23	19.10	19.65	65	37,786	0.17%
2020/03/12	17	20.57	2	20.60	20.50	15	35,232	0.04%
2020/03/11	11	21.37	0	0.00	21.35	11	34,135	0.03%
2020/03/10	26.3	21.53	4	21.46	21.55	22.3	33,181	0.07%
2020/03/09	36	21.93	0	0.00	21.80	36	32,323	0.11%
2020/03/06	5	22.35	0	0.00	22.40	5	31,317	0.02%
2020/03/05	1.4	22.85	6	22.77	22.85	-4.6	31,030	-0.01%
2020/03/04	9.2	22.48	10	22.60	22.55	-0.8	30,859	0.00%
2020/03/03	1.1	22.37	10.2	22.63	22.55	-9.1	30,623	-0.03%
2020/03/02	15.1	22.23	6.5	22.12	22.25	8.6	30,120	0.03%
2020/02/27	6	22.62	3	22.70	22.70	3	30,315	0.01%
2020/02/26	3.7	22.65	5	22.75	22.80	-1.3	29,971	0.00%
2020/02/25	5	22.64	0	0.00	22.80	5	29,697	0.02%
2020/02/24	12.1	22.83	0	0.00	22.85	12.1	29,878	0.04%
2020/02/21	3.1	23.20	0	0.00	23.20	3.1	29,917	0.01%
2020/02/20	6	23.40	50	23.40	23.45	-44	29,837	-0.15%
2020/02/19	0.3	23.25	9	23.24	23.30	-8.7	29,646	-0.03%
2020/02/18	5	23.00	5	22.90	23.10	0	29,619	0.00%
2020/02/17	0.3	22.90	0	0.00	22.95	0.3	29,671	0.00%
2020/02/14	0.2	22.80	0	0.00	22.80	0.2	30,157	0.00%
2020/02/13	0.4	22.80	7	22.73	22.80	-6.6	30,859	-0.02%
2020/02/12	0.2	22.65	10	22.60	22.65	-9.8	31,125	-0.03%
2020/02/11	0	22.55	0	0.00	22.55	0	31,005	0.00%
2020/02/10	0.5	22.50	3	22.45	22.50	-2.5	31,077	-0.01%
2020/02/07	1.2	22.42	5	22.40	22.50	-3.8	31,568	-0.01%
2020/02/06	0.1	22.50	8	22.46	22.50	-7.9	31,453	-0.03%
2020/02/05	6.7	22.36	5	22.35	22.40	1.7	31,694	0.01%
2020/02/04	0.8	22.30	9	22.27	22.30	-8.2	31,443	-0.03%
2020/02/03	2.1	21.81	8	21.90	21.95	-5.9	31,371	-0.02%
2020/01/31	6	22.03	0	0.00	22.05	6	31,208	0.02%
2020/01/30	17.1	22.16	1	22.10	22.00	16.1	30,750	0.05%
2020/01/20	0.1	22.90	9	22.74	22.90	-8.9	29,385	-0.03%
2020/01/17	21	22.50	3	22.63	22.60	18	29,165	0.06%
2020/01/16	3.4	22.57	0	0.00	22.60	3.4	29,356	0.01%
2020/01/15	0.1	22.70	11	22.70	22.70	-10.9	29,348	-0.04%
2020/01/14	0.1	22.60	2	22.55	22.60	-1.9	29,269	-0.01%
2020/01/13	3.5	22.32	0	0.00	22.50	3.5	28,942	0.01%
2020/01/10	3.3	22.30	0	0.00	22.25	3.3	29,085	0.01%
2020/01/09	0	22.25	0	0.00	22.30	0	29,229	0.00%
2020/01/08	6	22.19	0	0.00	22.25	6	29,318	0.02%
2020/01/07	2.4	22.22	50	22.35	22.35	-47.6	29,051	-0.16%
2020/01/06	2	22.25	0	0.00	22.25	2	29,172	0.01%
2020/01/03	2.1	22.35	0	0.00	22.45	2.1	28,991	0.01%
2020/01/02	3.1	22.35	0	0.00	22.35	3.1	29,062	0.01%
2019/12/31	12	22.33	0	0.00	22.40	12	29,038	0.04%
2019/12/30	2.5	22.43	0	0.00	22.50	2.5	28,926	0.01%
2019/12/27	0	22.45	0	0.00	22.50	0	28,856	0.00%
2019/12/26	0.7	22.40	8	22.40	22.45	-7.3	28,840	-0.03%
2019/12/25	0.1	22.40	0	0.00	22.45	0.1	29,121	0.00%
2019/12/24	0	22.40	0	0.00	22.45	0	29,229	0.00%
2019/12/23	2	22.45	20	22.45	22.50	-18	29,234	-0.06%
2019/12/20	2	22.40	2	22.48	22.40	0	29,485	0.00%
2019/12/19	0.1	22.35	1	22.45	22.40	-0.9	29,215	0.00%
2019/12/17	3.1	22.28	1,155	22.35	22.40	-1,151.9	29,345	-3.93%	大賣/鉅額交易
2019/12/16	4.3	22.25	0.2	22.30	22.30	4.1	29,100	0.01%
2019/12/13	0.5	22.40	66	22.37	22.50	-65.5	29,132	-0.22%
2019/12/12	0.3	22.10	10	22.22	22.15	-9.7	28,495	-0.03%
2019/12/11	0	22.05	14.7	22.05	22.10	-14.7	28,282	-0.05%
2019/12/10	0.8	21.95	1	21.95	21.95	-0.2	28,209	0.00%
2019/12/09	1.4	21.81	0	0.00	21.85	1.4	28,218	0.00%
2019/12/06	0.4	21.90	0.5	21.90	21.90	-0.1	28,482	0.00%
2019/12/05	5.6	21.78	5	21.95	21.70	0.6	28,490	0.00%
2019/12/04	12.4	21.68	0	0.00	21.85	12.4	28,342	0.04%
2019/12/03	5	21.73	0	0.00	21.75	5	28,292	0.02%
2019/12/02	6.7	21.75	13	21.85	21.85	-6.3	28,151	-0.02%
2019/11/29	10	21.84	15	21.85	21.85	-5	28,072	-0.02%
2019/11/28	73	22.14	0	0.00	21.95	73	27,767	0.26%
2019/11/27	0	0.00	12	22.24	22.25	-12	27,753	-0.04%
2019/11/26	1	22.20	7	22.20	22.10	-6	27,682	-0.02%
2019/11/25	0.4	21.90	0	0.00	21.90	0.4	26,609	0.00%
2019/11/22	2	21.95	0	22.00	22.00	2	26,937	0.01%
2019/11/21	5	21.95	0	0.00	22.00	5	26,777	0.02%
2019/11/20	2	22.05	4	22.23	22.15	-2	26,305	-0.01%
2019/11/19	0.1	22.15	0	0.00	22.25	0.1	26,043	0.00%
2019/11/18	0.6	22.15	5	22.25	22.25	-4.4	26,049	-0.02%
2019/11/15	5.1	22.10	0	0.00	22.15	5.1	25,962	0.02%
2019/11/14	43	22.17	2	22.18	22.15	41	25,865	0.16%
2019/11/13	0.3	22.15	15	22.14	22.25	-14.7	25,955	-0.06%
2019/11/12	0.3	21.85	7.5	21.89	21.90	-7.2	25,256	-0.03%
2019/11/11	54.8	21.60	0.1	21.60	21.60	54.7	24,622	0.22%
2019/11/08	1.4	21.79	11.8	21.80	21.85	-10.4	24,477	-0.04%
2019/11/07	10.2	21.68	0	0.00	21.70	10.2	24,669	0.04%
2019/11/06	14.1	21.69	2	21.75	21.75	12.1	24,715	0.05%
2019/11/05	3.5	21.46	22	21.45	21.50	-18.5	24,262	-0.08%
2019/11/04	0.5	21.35	11	21.40	21.45	-10.5	24,725	-0.04%
2019/11/01	0.1	21.20	7	21.24	21.25	-6.9	24,489	-0.03%
2019/10/31	0	0.00	15	21.24	21.20	-15	24,908	-0.06%
2019/10/30	14.6	21.02	0	0.00	21.10	14.6	24,686	0.06%
2019/10/29	0	0.00	10	21.05	21.15	-10	25,036	-0.04%
2019/10/28	0	0.00	10	21.05	21.10	-10	24,769	-0.04%
2019/10/25	0.1	21.05	0	0.00	21.05	0.1	24,723	0.00%
2019/10/24	0	0.00	2	21.05	21.15	-2	24,634	-0.01%
2019/10/23	1	20.90	0.5	21.00	21.00	0.5	24,501	0.00%
2019/10/22	2	21.05	4	20.95	21.10	-2	24,460	-0.01%
2019/10/21	0.1	21.00	2	21.00	21.00	-1.9	24,214	-0.01%
2019/10/18	1	20.95	0	20.95	20.90	1	24,260	0.00%
2019/10/17	0.6	21.10	1	21.10	21.15	-0.4	24,150	0.00%
2019/10/16	1	20.90	0	0.00	20.95	1	23,826	0.00%
2019/10/15	0.2	20.90	0	0.00	20.90	0.2	23,758	0.00%
2019/10/14	2.8	20.85	0	0.00	20.90	2.8	24,159	0.01%
2019/10/09	0	20.70	2	20.65	20.60	-2	24,663	-0.01%
2019/10/08	6	20.75	0	0.00	20.75	6	25,546	0.02%
2019/10/07	0.5	20.60	0	0.00	20.55	0.5	25,902	0.00%
2019/10/04	0.1	20.60	0	0.00	20.60	0.1	26,141	0.00%
2019/10/03	5	20.60	0	0.00	20.55	5	26,541	0.02%
2019/10/02	20.5	20.80	0	0.00	20.80	20.5	26,747	0.08%
2019/10/01	1.5	20.75	2	20.80	20.85	-0.5	27,048	0.00%
2019/09/27	5	20.70	0	0.00	20.60	5	27,031	0.02%
2019/09/26	2	20.65	0	0.00	20.70	2	27,241	0.01%
2019/09/25	11.1	20.55	0	0.00	20.65	11.1	27,559	0.04%
2019/09/24	1	20.75	0	0.00	20.75	1	27,399	0.00%
2019/09/23	1	21.10	0.3	21.00	20.90	0.7	27,318	0.00%
2019/09/20	1	21.30	0	0.00	21.30	1	27,456	0.00%
2019/09/19	0.2	21.20	2	21.25	21.25	-1.8	27,069	-0.01%
2019/09/18	0	21.20	2	21.18	21.30	-2	27,226	-0.01%
2019/09/17	0.3	21.00	0	0.00	21.00	0.3	27,189	0.00%
2019/09/16	0.9	21.05	0	0.00	21.05	0.9	27,856	0.00%
2019/09/12	0.4	21.00	6	21.00	21.00	-5.6	28,088	-0.02%
2019/09/11	0.6	21.00	2	20.90	21.00	-1.4	28,410	0.00%
2019/09/10	6.8	20.88	0	0.00	20.95	6.8	28,358	0.02%
2019/09/09	2.8	20.61	4	20.65	20.65	-1.2	28,256	0.00%
2019/09/06	0.5	20.55	3	20.55	20.55	-2.5	28,532	-0.01%
2019/09/05	1.5	20.45	10	20.45	20.45	-8.5	28,606	-0.03%
2019/09/04	0.2	20.35	0	0.00	20.35	0.2	28,798	0.00%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/09/02	2.2	20.30	0	0.00	20.30	2.2	29,402	0.01%
2019/08/30	1.5	20.32	5.8	20.31	20.35	-4.3	29,782	-0.01%
2019/08/29	1.2	20.20	0	0.00	20.10	1.2	29,901	0.00%
2019/08/28	2.1	20.22	0	0.00	20.15	2.1	30,230	0.01%
2019/08/26	1	20.15	0	0.00	20.15	1	30,322	0.00%
2019/08/23	1.2	20.33	0	0.00	20.50	1.2	30,561	0.00%
2019/08/22	2	20.28	0	0.00	20.25	2	30,712	0.01%
2019/08/21	1	20.40	18	20.55	20.30	-17	31,456	-0.05%
2019/08/20	0.4	20.60	0	0.00	20.60	0.4	31,423	0.00%
2019/08/19	1.2	20.50	0	0.00	20.45	1.2	31,432	0.00%
2019/08/16	2.9	20.19	0	0.00	20.50	2.9	31,486	0.01%
2019/08/15	0.1	20.20	0	0.00	20.05	0.1	31,295	0.00%
2019/08/14	2	20.25	0	0.00	20.20	2	31,569	0.01%
2019/08/13	1	20.05	0	0.00	20.00	1	31,757	0.00%
2019/08/12	0.1	20.40	1	20.45	20.20	-0.9	31,637	0.00%
2019/08/08	0	0.00	2	20.15	20.15	-2	31,471	-0.01%
2019/08/06	8.1	19.89	0	0.00	19.95	8.1	32,019	0.03%
2019/08/05	21.3	20.01	1	20.00	20.10	20.3	31,858	0.06%
2019/08/02	17	20.09	0	0.00	20.05	17	32,159	0.05%
2019/08/01	20.1	20.23	0	0.00	20.30	20.1	32,456	0.06%
2019/07/31	14	20.32	0	0.00	20.30	14	32,839	0.04%
2019/07/30	0.3	20.55	1	20.50	20.50	-0.7	32,580	0.00%
2019/07/29	4	20.50	0	0.00	20.50	4	33,121	0.01%
2019/07/26	15	20.51	0	0.00	20.55	15	33,997	0.04%
2019/07/25	3.2	20.45	0	0.00	20.65	3.2	34,955	0.01%
2019/07/23	7	20.51	0	0.00	20.50	7	35,852	0.02%
2019/07/22	5.1	20.50	0	0.00	20.55	5.1	35,969	0.01%
2019/07/19	1	20.50	0	0.00	20.50	1	35,993	0.00%
2019/07/18	2.1	20.55	40	20.60	20.60	-37.9	36,021	-0.11%
2019/07/17	8.2	20.52	0	0.00	20.60	8.2	36,136	0.02%
2019/07/16	19.1	20.52	1	20.50	20.55	18.1	36,056	0.05%
2019/07/15	6	20.70	0	0.00	20.65	6	35,686	0.02%
2019/07/12	1.3	21.64	0	0.00	21.60	1.3	35,402	0.00%
2019/07/11	1.4	21.71	2	21.80	21.75	-0.6	34,856	0.00%
2019/07/10	1.7	21.75	0	0.00	21.75	1.7	34,509	0.01%
2019/07/09	465.2	21.70	1	21.80	21.70	464.2	34,489	1.35%	大買/鉅額交易
2019/07/08	691.1	21.70	0	0.00	21.70	691.1	34,092	2.03%	大買/鉅額交易
2019/07/05	0.6	21.65	2	21.68	21.70	-1.5	33,912	0.00%
2019/07/04	0	21.50	0	0.00	21.55	0	33,827	0.00%
2019/07/03	0.1	21.45	2	21.50	21.50	-1.9	33,814	-0.01%
2019/07/02	0	21.45	0	0.00	21.50	0	33,679	0.00%
2019/07/01	0.7	21.45	0	0.00	21.45	0.7	33,343	0.00%
2019/06/28	0.2	21.35	0	0.00	21.35	0.2	33,160	0.00%
2019/06/27	20	21.30	4	21.40	21.45	16	33,348	0.05%
2019/06/26	0.2	21.20	0	0.00	21.20	0.2	33,292	0.00%
2019/06/25	0.1	21.10	1	21.15	21.10	-0.9	33,339	0.00%
2019/06/24	3	21.10	1	21.30	21.05	2	33,308	0.01%
2019/06/21	2	21.15	0	0.00	21.10	2	32,956	0.01%
2019/06/20	0	21.40	0	0.00	21.40	0	32,289	0.00%
2019/06/19	0.1	21.40	4	21.50	21.50	-3.9	32,024	-0.01%
2019/06/18	1.8	21.27	0	0.00	21.30	1.8	31,469	0.01%
2019/06/17	0.1	21.35	0	0.00	21.30	0.1	31,575	0.00%
2019/06/13	0	21.05	0	0.00	21.05	0	31,240	0.00%
2019/06/12	0.4	21.10	0	0.00	21.10	0.4	31,699	0.00%
2019/06/11	0.4	21.10	0	0.00	21.10	0.4	31,415	0.00%
2019/06/10	1.8	21.30	2	21.25	21.30	-0.2	31,246	0.00%
2019/06/06	0.4	21.05	3	21.02	21.05	-2.6	30,905	-0.01%
2019/06/05	0.3	20.95	0	0.00	20.95	0.3	30,745	0.00%
2019/06/04	5	20.80	0	0.00	20.80	5	30,803	0.02%
2019/06/03	0.1	20.90	0	0.00	20.90	0.1	30,653	0.00%
2019/05/31	10	20.95	11	20.95	20.95	-1	30,684	0.00%
2019/05/30	2.1	20.88	0	0.00	20.90	2.1	30,525	0.01%
2019/05/29	5	20.85	0	0.00	20.85	5	30,603	0.02%
2019/05/28	0.2	21.05	0	0.00	21.05	0.2	30,736	0.00%
2019/05/27	0.4	20.95	13	21.00	20.95	-12.6	30,128	-0.04%
2019/05/24	0.2	20.90	5	20.85	20.90	-4.8	30,240	-0.02%
2019/05/23	3	20.85	0	0.00	20.85	3	30,190	0.01%
2019/05/22	0.1	20.90	0	0.00	20.90	0.1	30,039	0.00%
2019/05/21	0	21.00	9	21.01	20.95	-9	30,045	-0.03%
2019/05/20	0.2	20.95	26	20.86	20.90	-25.8	29,570	-0.09%
2019/05/17	1	20.75	0	0.00	20.70	1	29,337	0.00%
2019/05/16	1	20.70	0	0.00	20.70	1	29,265	0.00%
2019/05/15	7	20.81	0	0.00	20.80	7	29,001	0.02%
2019/05/14	2	20.95	3	20.95	21.05	-1	28,760	0.00%
2019/05/13	0.8	21.05	10	21.05	21.05	-9.2	28,667	-0.03%
2019/05/10	1.6	21.20	0	0.00	21.20	1.6	28,748	0.01%
2019/05/09	11	20.99	0	0.00	20.85	11	28,522	0.04%
2019/05/08	8.5	21.16	0	0.00	21.10	8.5	28,103	0.03%
2019/05/07	0.1	21.45	5	21.50	21.45	-4.9	27,915	-0.02%
2019/05/06	19.2	21.39	0	0.00	21.45	19.2	28,031	0.07%
2019/05/03	11.1	21.65	28	21.70	21.85	-16.9	27,735	-0.06%
2019/05/02	0	21.45	19	21.46	21.50	-19	26,834	-0.07%
2019/04/30	1.1	20.96	11	20.95	21.15	-9.9	26,317	-0.04%
2019/04/29	13.2	20.86	7	20.89	20.90	6.2	26,122	0.02%
2019/04/26	2.2	20.54	0	0.00	20.45	2.2	26,110	0.01%
2019/04/25	0.1	20.60	9	20.60	20.60	-8.9	26,122	-0.03%
2019/04/23	10.1	20.40	0	0.00	20.45	10.1	26,286	0.04%
2019/04/22	4.4	20.44	0	0.00	20.45	4.4	26,317	0.02%
2019/04/19	1.4	20.37	0	0.00	20.40	1.4	26,539	0.01%
2019/04/18	13.2	20.28	0	0.00	20.20	13.2	26,699	0.05%
2019/04/17	10	20.35	0	0.00	20.35	10	26,558	0.04%
2019/04/16	0.1	20.50	2	20.45	20.45	-1.9	26,322	-0.01%
2019/04/15	2	20.43	0	0.00	20.40	2	26,435	0.01%
2019/04/12	0.4	20.60	0	0.00	20.55	0.4	26,754	0.00%
2019/04/11	0.6	20.70	0	0.00	20.70	0.6	26,867	0.00%
2019/04/10	1.3	20.61	0	0.00	20.55	1.3	26,937	0.00%
2019/04/09	0.6	20.70	0	0.00	20.75	0.6	27,013	0.00%
2019/04/08	1.3	20.55	20	20.50	20.55	-18.7	26,910	-0.07%
2019/04/03	2	20.40	0	0.00	20.35	2	26,705	0.01%
2019/04/01	9.1	20.37	0	0.00	20.30	9.1	26,739	0.03%
2019/03/29	0.5	20.50	0	0.00	20.45	0.5	26,136	0.00%
2019/03/28	1.3	20.49	0	0.00	20.40	1.3	26,082	0.00%
2019/03/27	12	20.49	0	0.00	20.40	12	26,159	0.05%
2019/03/26	0.1	20.70	0.2	20.70	20.65	0	26,032	0.00%
2019/03/25	13.1	20.63	0	0.00	20.60	13.1	26,246	0.05%
2019/03/22	2.3	20.88	0	0.00	20.90	2.3	26,262	0.01%
2019/03/21	0.5	21.00	0	0.00	21.00	0.5	26,561	0.00%
2019/03/20	16.1	20.87	2	20.95	20.90	14.1	26,863	0.05%
2019/03/19	20.2	20.90	10	20.90	20.90	10.2	27,412	0.04%
2019/03/18	10.5	20.76	2	20.80	20.85	8.5	27,481	0.03%
2019/03/14	8.3	20.47	0	0.00	20.55	8.3	27,247	0.03%
2019/03/13	1.2	20.55	0	0.00	20.45	1.2	27,360	0.00%
2019/03/12	1	20.60	0	0.00	20.60	1	27,326	0.00%
2019/03/11	1	20.55	0	0.00	20.45	1	27,366	0.00%
2019/03/08	14	20.44	0	0.00	20.35	14	27,427	0.05%
2019/03/07	0.5	20.65	536.9	20.60	20.60	-536.4	27,577	-1.95%	大賣/鉅額交易
2019/03/06	7	20.60	0	0.00	20.55	7	27,671	0.03%
2019/03/05	8.1	20.66	0	0.00	20.65	8.1	27,714	0.03%
2019/03/04	5.2	20.61	0	0.00	20.75	5.2	27,585	0.02%
2019/02/27	0	0.00	4	20.85	20.85	-4	27,417	-0.01%
2019/02/26	0	20.80	0	0.00	20.80	0	27,282	0.00%
2019/02/25	0.6	20.75	0	0.00	20.75	0.6	27,137	0.00%
2019/02/22	6.3	20.70	0	0.00	20.75	6.3	26,958	0.02%
2019/02/21	0.1	20.75	1	20.70	20.75	-0.9	26,919	0.00%
2019/02/20	0.1	20.60	0	0.00	20.55	0.1	27,123	0.00%
2019/02/19	10	20.48	0	0.00	20.45	10	27,327	0.04%
2019/02/18	6.2	20.50	5	20.50	20.45	1.2	27,517	0.00%
2019/02/13	1.1	20.65	3.8	20.65	20.60	-2.8	28,526	-0.01%
2019/02/12	3.4	20.59	0	0.00	20.55	3.4	28,385	0.01%
2019/02/11	6.1	20.60	0	0.00	20.45	6.1	27,998	0.02%
2019/01/30	5.1	20.52	1	20.60	20.70	4.1	27,590	0.01%
2019/01/29	0	20.60	0	0.00	20.55	0	27,382	0.00%
2019/01/28	0.4	20.70	4.5	20.64	20.70	-4.1	27,299	-0.01%
2019/01/25	0.1	20.60	10	20.60	20.60	-9.9	27,101	-0.04%
2019/01/23	1	20.35	0	0.00	20.35	1	27,098	0.00%
2019/01/22	2.1	20.40	1	20.50	20.50	1.1	27,099	0.00%
2019/01/21	0.2	20.25	4	20.14	20.25	-3.8	26,915	-0.01%
2019/01/18	8.2	19.98	1	20.00	19.95	7.2	27,051	0.03%
2019/01/17	0	20.05	0	0.00	20.00	0	27,425	0.00%
2019/01/16	1	20.00	20	20.05	20.05	-19	28,259	-0.07%
2019/01/15	0.1	20.20	1	20.15	20.15	-0.9	28,265	0.00%
2019/01/14	11.5	19.98	0	0.00	20.10	11.5	28,092	0.04%
2019/01/11	0.2	20.20	0	0.00	20.10	0.2	28,288	0.00%
2019/01/10	10.4	20.11	2	20.18	20.20	8.4	28,063	0.03%
2019/01/09	2.7	20.10	0	0.00	20.25	2.7	27,976	0.01%
2019/01/08	1.5	19.97	0	0.00	19.95	1.5	27,952	0.01%
2019/01/07	0.2	20.10	2	20.05	20.10	-1.8	28,441	-0.01%
2019/01/04	0	0.00	9	19.80	19.80	-9	29,344	-0.03%
2019/01/03	1	20.00	6	20.00	20.00	-5	30,352	-0.02%
2019/01/02	4.2	19.87	0	0.00	19.90	4.2	30,669	0.01%
2018/12/28	0.3	20.20	0	0.00	20.20	0.3	30,755	0.00%
2018/12/27	0.3	19.95	0	0.00	19.95	0.3	30,893	0.00%
2018/12/26	0.3	19.90	0	0.00	19.80	0.3	31,347	0.00%
2018/12/25	9	19.73	0	0.00	19.75	9	31,571	0.03%
2018/12/24	2.2	19.87	0	0.00	19.85	2.2	31,770	0.01%
2018/12/21	5	19.91	0	0.00	19.90	5	32,371	0.02%
2018/12/20	14.1	19.99	0	0.00	19.95	14.1	32,619	0.04%
2018/12/19	0.1	20.20	6	20.05	20.15	-5.9	32,555	-0.02%
2018/12/18	2.1	20.05	0	0.00	20.00	2.1	32,766	0.01%
2018/12/14	0.6	20.45	0	0.00	20.45	0.6	34,004	0.00%
2018/12/13	4.6	20.11	0	0.00	20.10	4.6	33,884	0.01%
2018/12/12	17.1	19.90	0	0.00	19.90	17.1	33,804	0.05%
2018/12/11	2	19.98	0	0.00	20.00	2	32,968	0.01%
2018/12/10	7.6	20.00	0	0.00	20.00	7.6	32,772	0.02%
2018/12/07	2	20.23	0	0.00	20.20	2	32,513	0.01%
2018/12/06	11	20.29	0	0.00	20.35	11	32,465	0.03%
2018/12/05	1.1	20.51	0	0.00	20.45	1.1	32,426	0.00%
2018/12/04	6	20.62	0	0.00	20.65	6	32,496	0.02%
2018/12/03	0.1	20.75	0	0.00	20.70	0.1	32,469	0.00%
2018/11/30	0.1	20.50	0	0.00	20.45	0.1	32,270	0.00%
2018/11/29	14	20.52	0	0.00	20.40	14	31,986	0.04%
2018/11/28	2.2	20.53	0	0.00	20.60	2.2	31,806	0.01%
2018/11/27	10.2	20.51	0	0.00	20.60	10.2	31,712	0.03%
2018/11/26	0.3	20.75	0	0.00	20.65	0.3	31,800	0.00%
2018/11/23	2	20.50	0	0.00	20.50	2	31,676	0.01%
2018/11/22	6.2	20.82	0	0.00	20.70	6.2	31,618	0.02%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	0.1	21.10	0	0.00	21.00	0.1	31,556	0.00%
2018/11/19	0.4	21.35	0	0.00	21.35	0.4	31,507	0.00%
2018/11/16	0.8	21.10	0	0.00	21.10	0.8	31,257	0.00%
2018/11/15	1	20.50	0	0.00	20.70	1	30,961	0.00%
2018/11/13	0	21.00	0	0.00	20.90	0	30,538	0.00%
2018/11/12	0.4	21.15	0	0.00	21.10	0.4	30,184	0.00%
2018/11/09	7.4	21.01	0	0.00	21.15	7.4	30,503	0.02%
2018/11/08	10.6	21.01	0	0.00	21.20	10.6	30,660	0.03%
2018/11/07	0.2	21.00	0	0.00	21.00	0.2	30,638	0.00%
2018/11/06	0.2	20.75	0	0.00	20.75	0.2	31,190	0.00%
2018/11/02	0	20.80	5	20.59	20.80	-5	31,507	-0.02%
2018/11/01	0.1	20.50	0	0.00	20.35	0.1	31,652	0.00%
2018/10/31	0.3	20.65	0	0.00	20.65	0.3	32,056	0.00%
2018/10/30	11.3	19.95	0	0.00	19.95	11.3	31,843	0.04%
2018/10/29	2.4	19.98	0	0.00	19.80	2.4	32,258	0.01%
2018/10/26	1.1	19.91	0	0.00	19.90	1.1	32,467	0.00%
2018/10/25	26.1	19.93	0	0.00	19.90	26.1	32,549	0.08%
2018/10/24	5	20.80	0	0.00	20.40	5	32,425	0.02%
2018/10/23	0	21.00	2.2	20.91	20.95	-2.2	31,694	-0.01%
2018/10/22	0.3	21.15	295	21.16	21.10	-294.7	31,566	-0.93%	大賣/鉅額交易
2018/10/19	0.1	21.15	0	0.00	21.15	0.1	32,037	0.00%
2018/10/18	1.1	21.15	15	21.15	21.15	-13.9	31,970	-0.04%
2018/10/16	4	21.30	100	21.20	21.15	-96	32,242	-0.30%
2018/10/15	72	21.24	1	21.20	21.20	71	32,038	0.22%
2018/10/12	105.4	21.04	0	0.00	21.70	105.4	31,832	0.33%	大買/鉅額交易
2018/10/11	152.2	21.39	15.5	21.16	21.15	136.7	30,930	0.44%	大買/鉅額交易
2018/10/09	15.4	22.60	0	0.00	22.75	15.4	29,737	0.05%
2018/10/08	31.6	22.60	10	22.53	22.55	21.6	29,411	0.07%
2018/10/05	55.1	22.62	230	22.60	22.70	-174.9	29,290	-0.60%	大賣/鉅額交易
2018/10/04	10	22.35	15	22.78	22.95	-5	29,177	-0.02%
2018/10/03	10.4	22.40	0	0.00	22.50	10.4	28,887	0.04%
2018/10/02	16	22.53	0	0.00	22.60	16	29,147	0.05%
2018/10/01	0.2	22.90	0	0.00	22.95	0.2	29,637	0.00%
2018/09/28	1.1	22.89	170.2	22.80	23.00	-169.1	30,451	-0.56%	大賣/鉅額交易
2018/09/27	170	22.60	30	22.48	23.00	140	30,471	0.46%	大買/鉅額交易
2018/09/26	5.4	22.55	31	22.60	22.40	-25.6	30,306	-0.08%
2018/09/25	0.4	22.50	219	22.55	22.60	-218.6	31,058	-0.70%	大賣/鉅額交易
2018/09/21	33.1	22.30	5	22.31	22.45	28.1	31,317	0.09%
2018/09/20	400.1	21.95	16	22.11	22.15	384.1	31,159	1.23%	大買/鉅額交易
2018/09/19	10	21.60	0	0.00	21.80	10	31,153	0.03%
2018/09/18	0.6	21.55	0	0.00	21.55	0.6	31,334	0.00%
2018/09/17	0	21.45	2	21.35	21.45	-2	31,536	-0.01%
2018/09/14	1.1	21.22	10	21.25	21.40	-8.9	31,735	-0.03%
2018/09/13	10.6	21.13	0	0.00	21.20	10.6	31,826	0.03%
2018/09/12	0	21.20	0.9	21.20	21.20	-0.9	31,995	0.00%
2018/09/11	0.2	21.45	0	0.00	21.45	0.2	32,145	0.00%
2018/09/10	1.4	21.30	45	21.25	21.30	-43.6	32,670	-0.13%
2018/09/07	0.1	21.20	1	21.10	21.15	-0.9	33,066	0.00%
2018/09/05	20	21.24	0	0.00	21.20	20	33,573	0.06%
2018/09/04	0.1	21.55	0	0.00	21.55	0.1	33,601	0.00%
2018/09/03	15.1	21.25	0	0.00	21.35	15.1	33,598	0.05%
2018/08/31	21	21.25	0	0.00	21.60	21	33,693	0.06%
2018/08/30	11.1	21.33	0.2	21.35	21.35	10.9	33,603	0.03%
2018/08/29	2	21.45	0	0.00	21.55	2	33,891	0.01%
2018/08/28	0	21.50	7.1	21.58	21.60	-7.1	34,008	-0.02%
2018/08/27	0.5	21.50	1	21.50	21.50	-0.5	34,035	0.00%
2018/08/23	0	21.50	0	0.00	21.55	0	35,043	0.00%
2018/08/22	0.2	21.45	5	21.45	21.50	-4.8	35,855	-0.01%
2018/08/21	0.1	21.35	0	0.00	21.40	0.1	35,721	0.00%
2018/08/20	5.2	21.20	0	0.00	21.30	5.2	35,805	0.01%
2018/08/17	5.2	21.18	0	0.00	21.15	5.2	35,930	0.01%
2018/08/15	1	21.30	2	21.15	21.30	-1	35,832	0.00%
2018/08/14	5.9	21.04	5	20.95	21.20	0.9	35,891	0.00%
2018/08/13	4	20.93	0	0.00	20.80	4	36,053	0.01%
2018/08/10	0.6	21.30	0	0.00	21.30	0.6	35,638	0.00%
2018/08/09	0	21.30	0	0.00	21.15	0	35,807	0.00%
2018/08/08	0.5	21.45	0	0.00	21.40	0.5	35,680	0.00%
2018/08/07	1.1	21.45	0	0.00	21.45	1.1	35,769	0.00%
2018/08/06	0.2	21.45	0.4	21.45	21.45	-0.2	35,645	0.00%
2018/08/03	0	0.00	13	21.02	21.20	-13	36,403	-0.04%
2018/08/02	0	21.00	10	21.00	20.75	-10	36,266	-0.03%
2018/08/01	0.2	21.10	0	0.00	21.10	0.2	36,116	0.00%
2018/07/31	0	20.75	1	20.60	20.75	-1	35,911	0.00%
2018/07/30	2.1	20.58	0	0.00	20.50	2.1	35,161	0.01%
2018/07/27	0.4	20.65	0	0.00	20.65	0.4	35,318	0.00%
2018/07/26	3	20.38	0	0.00	20.55	3	35,521	0.01%
2018/07/25	2.1	20.50	0	0.00	20.50	2.1	35,512	0.01%
2018/07/24	3	20.50	0	0.00	20.50	3	35,542	0.01%
2018/07/23	2.8	20.46	0	0.00	20.45	2.8	35,543	0.01%
2018/07/20	10	20.50	0	0.00	20.50	10	35,461	0.03%
2018/07/19	0	20.50	0	0.00	20.40	0	35,508	0.00%
2018/07/18	1.4	20.56	0	0.00	20.60	1.4	35,237	0.00%
2018/07/17	10	20.55	0	0.00	20.50	10	35,090	0.03%
2018/07/16	10	20.60	5	20.65	20.65	5	35,177	0.01%
2018/07/13	0.7	20.70	0	0.00	20.70	0.7	35,561	0.00%
2018/07/12	5.2	20.41	0	0.00	20.55	5.2	35,699	0.01%
2018/07/11	13.4	20.40	0	0.00	20.45	13.4	35,729	0.04%
2018/07/10	19	20.42	120	20.52	20.40	-101	35,582	-0.28%	大賣/鉅額交易
2018/07/09	19	20.50	0	0.00	20.50	19	35,451	0.05%
2018/07/06	13	21.50	10	21.63	21.50	3	34,888	0.01%
2018/07/05	28.1	21.68	5.6	21.70	21.70	22.4	34,150	0.07%
2018/07/04	180.1	21.64	5	21.65	21.80	175.1	34,001	0.51%	大買/鉅額交易
2018/07/03	0	21.65	0	0.00	21.65	0	34,097	0.00%
2018/07/02	60.1	21.83	0	0.00	21.70	60.1	33,726	0.18%
2018/06/29	30	21.80	31	22.01	21.95	-1	33,189	0.00%
2018/06/28	0	21.75	0	0.00	21.75	0	32,256	0.00%
2018/06/27	0.1	21.90	1	21.90	21.90	-0.9	31,673	0.00%
2018/06/26	0.2	21.75	10	21.90	21.75	-9.8	31,466	-0.03%
2018/06/25	0.1	21.80	0	0.00	21.75	0.1	31,504	0.00%
2018/06/22	0.4	21.85	3	21.75	21.85	-2.6	31,675	-0.01%
2018/06/20	4	21.95	4	22.00	21.85	0	32,358	0.00%
2018/06/19	15.2	21.71	0	0.00	21.60	15.2	32,291	0.05%
2018/06/15	0.2	22.15	0	0.00	22.15	0.2	31,926	0.00%
2018/06/14	4	21.97	0	0.00	21.90	4	31,544	0.01%
2018/06/13	0.3	22.20	11	22.35	22.35	-10.7	31,192	-0.03%
2018/06/12	0.3	22.10	0.6	22.10	22.10	-0.3	32,170	0.00%
2018/06/11	0.4	22.30	0	0.00	22.35	0.4	32,173	0.00%
2018/06/07	0	22.40	0.1	22.40	22.50	-0.1	32,491	0.00%
2018/06/06	0.1	22.30	1	22.30	22.45	-0.9	32,693	0.00%
2018/06/05	5.1	21.90	0.2	22.10	22.20	4.9	32,579	0.02%
2018/06/04	0	21.85	0	0.00	21.95	0	32,605	0.00%
2018/06/01	1.2	21.74	0	0.00	21.70	1.2	32,787	0.00%
2018/05/31	4	21.69	0	0.00	21.60	4	33,175	0.01%
2018/05/30	3	21.70	1	21.70	21.60	2	32,648	0.01%
2018/05/29	0	22.05	0	0.00	22.15	0	32,291	0.00%
2018/05/28	10.3	22.25	0	0.00	22.20	10.3	32,740	0.03%
2018/05/25	0.1	22.10	19	22.25	22.20	-18.9	33,246	-0.06%
2018/05/22	0	0.00	3	22.20	22.15	-3	33,611	-0.01%
2018/05/21	0	22.05	10.2	22.15	22.15	-10.2	33,968	-0.03%
2018/05/18	0.2	22.00	0	0.00	22.10	0.2	34,052	0.00%
2018/05/17	0.4	21.90	0	0.00	22.05	0.4	34,396	0.00%
2018/05/16	0	21.95	11	22.00	22.05	-11	34,495	-0.03%
2018/05/15	0.2	21.90	5	22.00	21.90	-4.8	35,444	-0.01%
2018/05/14	1.2	22.00	2	22.15	22.10	-0.8	36,559	0.00%
2018/05/11	0	0.00	40	21.80	21.95	-40	36,817	-0.11%
2018/05/09	0.4	21.45	20	21.48	21.45	-19.6	35,954	-0.05%
2018/05/08	0.1	21.35	0	0.00	21.35	0.1	36,181	0.00%
2018/05/07	0.1	21.10	0	0.00	21.10	0.1	36,271	0.00%
2018/05/04	2	21.05	0	0.00	21.05	2	36,765	0.01%
2018/05/03	0	21.15	13	21.06	21.10	-13	37,037	-0.03%
2018/05/02	0.1	21.20	5	21.15	21.15	-4.9	37,884	-0.01%
2018/04/30	1	21.35	0	0.00	21.25	1	38,526	0.00%
2018/04/27	0	21.35	1.5	21.35	21.35	-1.4	39,624	0.00%
2018/04/26	1.2	21.25	0	0.00	21.25	1.2	39,821	0.00%
2018/04/25	1.1	21.22	0	0.00	21.40	1.1	39,885	0.00%
2018/04/24	2	21.28	3	21.28	21.30	-1	40,058	0.00%
2018/04/23	2	21.35	14	21.35	21.35	-12	40,177	-0.03%
2018/04/20	1	21.55	0.4	21.55	21.55	0.6	40,476	0.00%
2018/04/19	5	21.65	4	21.70	21.70	1	40,704	0.00%
2018/04/18	0.5	21.40	0	0.00	21.50	0.5	40,460	0.00%
2018/04/17	5	21.19	1	21.10	21.10	4	40,553	0.01%
2018/04/16	1.3	21.35	0	0.00	21.55	1.3	40,924	0.00%
2018/04/13	0.5	21.50	1	21.60	21.60	-0.5	41,291	0.00%
2018/04/12	1.4	21.44	0	0.00	21.40	1.4	42,091	0.00%
2018/04/11	0.5	21.50	1	21.25	21.50	-0.5	42,407	0.00%
2018/04/10	1	21.00	0	0.00	21.05	1	42,605	0.00%
2018/04/09	0.4	21.05	5.5	21.23	21.00	-5.1	42,693	-0.01%
2018/04/03	7	20.85	0	0.00	20.90	7	42,305	0.02%
2018/04/02	1.1	21.11	0	0.00	21.05	1.1	42,226	0.00%
2018/03/30	0	21.20	13	21.15	21.20	-13	42,684	-0.03%
2018/03/29	1.1	21.00	0	0.00	20.90	1.1	42,855	0.00%
2018/03/28	9	20.97	0	0.00	21.00	9	42,682	0.02%
2018/03/27	19	21.11	0	0.00	21.15	19	42,510	0.04%
2018/03/26	0.4	21.10	0	0.00	21.05	0.4	42,362	0.00%
2018/03/23	34	21.04	0	0.00	20.95	34	42,341	0.08%
2018/03/22	0	0.00	0.2	21.50	21.55	-0.2	41,665	0.00%
2018/03/21	0	0.00	2	21.55	21.50	-2	41,595	0.00%
2018/03/20	0	21.55	0	0.00	21.55	0	41,940	0.00%
2018/03/19	1.8	21.44	3	21.55	21.60	-1.2	42,411	0.00%
2018/03/16	2	21.30	0	0.00	21.30	2	42,333	0.00%
2018/03/15	7	21.62	0	0.00	21.60	7	41,350	0.02%
2018/03/14	1	21.75	0	0.00	21.80	1	41,261	0.00%
2018/03/13	1.1	21.85	32	21.91	21.90	-30.9	41,012	-0.08%
2018/03/12	0.5	21.80	25	21.89	21.90	-24.5	40,888	-0.06%
2018/03/09	0.5	21.65	10	21.78	21.65	-9.5	41,045	-0.02%
2018/03/08	1	21.55	0	0.00	21.60	1	41,320	0.00%
2018/03/07	15.4	21.41	2	21.60	21.40	13.4	41,693	0.03%
2018/03/06	0.2	21.65	0	0.00	21.70	0.2	41,997	0.00%
2018/03/05	2	21.70	10	21.70	21.50	-8	42,307	-0.02%
2018/03/02	0	0.00	7	21.54	21.65	-7	41,960	-0.02%
2018/03/01	4	21.50	9	21.54	21.50	-5	41,744	-0.01%
2018/02/27	10	21.50	9	21.50	21.35	1	41,174	0.00%
2018/02/26	0.2	21.40	1	21.45	21.40	-0.8	40,717	0.00%
2018/02/23	4	21.21	0	0.00	21.25	4	40,645	0.01%
2018/02/22	2.2	20.95	0	0.00	21.20	2.2	42,130	0.01%
2018/02/21	1.4	21.10	2	20.95	21.10	-0.6	42,643	0.00%
2018/02/12	3.8	20.57	16	20.60	20.60	-12.2	42,169	-0.03%
2018/02/09	4	20.38	4	20.20	20.35	0	42,068	0.00%
2018/02/08	2	20.65	0	0.00	20.60	2	41,488	0.00%
2018/02/07	5	20.33	10	20.40	20.35	-5	41,165	-0.01%
2018/02/06	27	19.80	0	19.85	19.70	27	40,071	0.07%
2018/02/05	13	20.85	0	0.00	20.85	13	38,605	0.03%
2018/02/01	2	21.20	0	0.00	21.30	2	37,838	0.01%
2018/01/31	1	20.95	0	0.00	21.30	1	37,489	0.00%
2018/01/30	1	21.10	0	0.00	21.10	1	37,024	0.00%
2018/01/29	2	21.23	20	21.40	21.20	-18	36,554	-0.05%
2018/01/26	1	21.15	1	21.15	21.15	0	35,918	0.00%
2018/01/25	2.1	21.25	0	0.00	21.30	2.1	35,288	0.01%
2018/01/24	7	20.96	0	0.00	21.05	7	34,288	0.02%
2018/01/23	3	21.40	1	21.30	21.30	2	33,227	0.01%
2018/01/22	1	21.80	0	0.00	21.85	1	31,983	0.00%
2018/01/19	7	21.61	0.7	21.70	21.70	6.3	31,896	0.02%
2018/01/18	1.9	21.93	1	22.00	21.90	0.8	31,753	0.00%
2018/01/17	6	21.89	0	0.00	22.00	6	31,366	0.02%
2018/01/16	5.3	22.03	0	0.00	22.00	5.3	31,197	0.02%
2018/01/15	18.6	22.04	5	22.05	22.15	13.6	30,820	0.04%
2018/01/12	9.4	21.72	0	0.00	21.75	9.4	30,268	0.03%
2018/01/11	1	21.55	0	0.00	21.70	1	30,007	0.00%
2018/01/10	29	21.69	26	21.50	21.70	3	29,985	0.01%
2018/01/09	0.4	21.30	0.3	21.30	21.40	0.1	29,340	0.00%
2018/01/08	1	21.40	37	21.23	21.50	-36	28,915	-0.12%
2018/01/05	0	0.00	7	20.73	20.90	-7	27,919	-0.03%
2018/01/03	0	0.00	8	20.60	20.65	-8	27,627	-0.03%
2018/01/02	0.3	20.45	0	0.00	20.45	0.3	27,589	0.00%