中信金 (2891)-元富-屏東券商分點個股進出

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

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-屏東券商分點個股進出

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-屏東券商分點個股進出
元富-屏東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	2	37.80	0	0.00	37.75	2	81,014	0.00%
2024/11/21	16	37.72	50	37.92	38.05	-34	82,445	-0.04%
2024/11/20	2	37.90	28	38.00	38.05	-26	83,585	-0.03%
2024/11/19	2	36.65	0	0.00	36.85	2	84,852	0.00%
2024/11/18	7.1	36.86	0	0.00	36.80	7.1	84,958	0.01%
2024/11/15	6.1	36.83	15	36.94	36.80	-8.9	84,875	-0.01%
2024/11/14	0	0.00	1	36.60	36.65	-1	84,973	0.00%
2024/11/13	19	36.55	0	0.00	36.55	19	84,714	0.02%
2024/11/12	45	36.94	5	37.00	37.00	40	84,574	0.05%
2024/11/11	5	36.87	9	37.07	37.20	-4	84,878	0.00%
2024/11/08	1	37.00	10	37.05	36.90	-9	85,413	-0.01%
2024/11/07	2.1	36.85	3	36.90	36.90	-0.9	85,701	0.00%
2024/11/06	0	0.00	2	36.68	36.70	-2	85,745	0.00%
2024/11/05	0.2	36.50	2	36.45	36.65	-1.8	85,890	0.00%
2024/11/04	0	0.00	5	36.30	36.45	-5	86,532	-0.01%
2024/11/01	8.1	35.02	1	35.60	35.70	7.1	87,579	0.01%
2024/10/30	1.1	35.81	0	0.00	35.90	1.1	87,967	0.00%
2024/10/29	8	35.71	0	0.00	35.85	8	88,033	0.01%
2024/10/28	18.1	35.95	0	0.00	35.90	18.1	88,263	0.02%
2024/10/24	10	36.00	23	35.95	35.90	-13	89,319	-0.01%
2024/10/23	1	36.20	19	36.20	36.15	-18	89,712	-0.02%
2024/10/22	0.2	36.40	2	36.40	36.60	-1.8	90,233	0.00%
2024/10/21	0.2	36.50	0	0.00	36.10	0.2	90,727	0.00%
2024/10/18	4.1	37.05	15.1	37.06	36.90	-11	91,480	-0.01%
2024/10/17	1	36.40	4	36.45	36.50	-3	91,684	0.00%
2024/10/16	4.2	36.11	19	36.25	36.30	-14.8	92,181	-0.02%
2024/10/15	3.2	35.96	9.7	36.07	36.35	-6.5	92,197	-0.01%
2024/10/14	0	0.00	295	35.36	35.60	-295	93,750	-0.31%	大賣/鉅額交易
2024/10/11	0	35.20	12	35.19	35.15	-12	94,188	-0.01%
2024/10/09	23	35.10	20	35.06	34.90	3	94,732	0.00%
2024/10/08	23	34.64	11.2	35.01	35.20	11.8	95,039	0.01%
2024/10/07	0	0.00	5	34.70	34.90	-5	94,735	-0.01%
2024/10/04	4.1	34.23	0	0.00	34.25	4.1	95,332	0.00%
2024/10/01	4	34.40	0.2	34.45	34.70	3.8	95,528	0.00%
2024/09/30	3.1	34.51	56	34.69	34.40	-52.9	96,624	-0.05%
2024/09/27	79.4	34.62	2.5	34.67	34.60	76.9	96,890	0.08%
2024/09/26	70.1	35.00	2.2	34.95	35.00	68	96,742	0.07%
2024/09/25	28.1	34.84	4.4	34.82	34.95	23.7	96,287	0.02%
2024/09/24	5.2	34.94	2	35.00	35.00	3.2	95,564	0.00%
2024/09/23	26.5	34.91	56.2	35.20	35.35	-29.7	94,408	-0.03%
2024/09/20	8.5	34.07	59	34.13	34.00	-50.5	92,134	-0.05%
2024/09/19	20	33.38	2	33.38	33.50	18	88,491	0.02%
2024/09/18	71.5	33.96	59.3	33.84	33.60	12.2	87,971	0.01%
2024/09/16	3.3	32.39	8	32.48	32.70	-4.7	85,704	-0.01%
2024/09/13	3	32.35	12	32.45	32.55	-9	85,167	-0.01%
2024/09/12	35.5	32.04	4	32.11	32.15	31.5	84,521	0.04%
2024/09/11	29.7	32.32	2	32.40	32.30	27.7	83,405	0.03%
2024/09/10	10	32.60	4.2	32.61	32.70	5.8	82,540	0.01%
2024/09/09	18.8	32.34	2	32.40	32.70	16.8	81,654	0.02%
2024/09/06	24.3	32.77	16.8	32.72	32.90	7.5	80,936	0.01%
2024/09/05	10	32.23	14.2	32.41	32.30	-4.2	80,884	-0.01%
2024/09/04	61.3	32.00	230	32.00	32.05	-168.7	80,872	-0.21%	大賣/鉅額交易
2024/09/03	18	32.98	3	33.08	32.95	15	79,287	0.02%
2024/09/02	21.2	33.02	11	33.11	33.10	10.2	79,050	0.01%
2024/08/30	3	32.69	16	32.78	32.65	-13	78,611	-0.02%
2024/08/29	67.5	32.61	2	32.70	32.60	65.5	75,610	0.09%
2024/08/28	317.5	33.16	24	33.03	33.10	293.5	75,190	0.39%	大買/鉅額交易
2024/08/27	83.1	32.72	3	32.73	32.85	80.1	75,679	0.11%
2024/08/26	229.1	33.17	12	33.38	33.15	217.1	74,576	0.29%	大買/鉅額交易
2024/08/23	58.4	33.17	1.1	33.02	33.10	57.3	73,312	0.08%
2024/08/22	111.5	33.56	6	33.61	33.45	105.5	72,521	0.15%	大買/鉅額交易
2024/08/21	143.4	33.51	1	33.70	33.70	142.4	71,676	0.20%	大買/鉅額交易
2024/08/20	1	35.10	0	0.00	35.00	1	68,710	0.00%
2024/08/19	0	0.00	1	35.10	35.00	-1	68,936	0.00%
2024/08/16	1	35.00	5	34.85	34.90	-4	68,931	-0.01%
2024/08/15	14.2	34.72	0	0.00	34.50	14.2	69,291	0.02%
2024/08/14	0.2	34.65	2	34.90	34.75	-1.8	69,854	0.00%
2024/08/13	7	33.96	2	34.45	34.50	5	70,127	0.01%
2024/08/12	31.4	34.50	2	34.53	34.50	29.4	70,064	0.04%
2024/08/09	2	35.08	0	0.00	34.70	2	69,685	0.00%
2024/08/08	2	33.85	0	0.00	33.75	2	70,177	0.00%
2024/08/07	1	33.55	4	33.75	33.90	-3	70,764	0.00%
2024/08/06	7	32.11	2	32.45	32.90	5	71,213	0.01%
2024/08/05	21.1	32.39	5	32.42	32.25	16.1	70,661	0.02%
2024/08/02	21.1	34.87	3	35.02	35.05	18.1	70,054	0.03%
2024/08/01	3.4	35.77	0	0.00	35.90	3.4	69,806	0.00%
2024/07/31	1	35.55	2	35.50	35.50	-1	70,475	0.00%
2024/07/30	9.2	35.25	0	0.00	35.30	9.2	71,136	0.01%
2024/07/29	3.1	35.81	1	35.85	36.00	2.1	71,016	0.00%
2024/07/26	2	35.43	0.2	35.50	35.60	1.8	71,920	0.00%
2024/07/23	3	35.80	0	0.00	35.85	3	73,817	0.00%
2024/07/22	4.2	35.62	4	35.75	35.50	0.2	73,140	0.00%
2024/07/19	19.4	36.09	1	36.30	35.95	18.4	72,496	0.03%
2024/07/18	12.1	36.75	1	37.00	37.00	11.1	71,246	0.02%
2024/07/17	4	37.13	1	37.20	37.00	3	70,410	0.00%
2024/07/16	13.5	37.16	1	37.15	37.35	12.5	70,033	0.02%
2024/07/15	28.3	37.31	2	37.55	37.65	26.3	69,862	0.04%
2024/07/12	7	39.98	1	40.45	40.20	6	67,855	0.01%
2024/07/11	4	40.73	3	40.25	40.25	1	67,112	0.00%
2024/07/10	2	40.70	7	40.42	40.85	-5	66,935	-0.01%
2024/07/09	1	40.05	0	0.00	39.95	1	66,233	0.00%
2024/07/08	0	0.00	2	40.15	40.10	-2	65,843	0.00%
2024/07/05	2	39.80	4	39.98	40.05	-2	64,918	0.00%
2024/07/04	0	0.00	5	39.85	39.75	-5	64,064	-0.01%
2024/07/03	0	0.00	3	38.88	39.20	-3	62,811	0.00%
2024/07/02	1	38.55	7.3	38.59	38.50	-6.3	62,088	-0.01%
2024/07/01	0	0.00	9	38.15	38.20	-9	61,473	-0.01%
2024/06/28	1.1	38.24	5	38.10	37.85	-3.9	61,179	-0.01%
2024/06/27	0	0.00	0	38.00	37.70	0	61,313	0.00%
2024/06/26	0	0.00	5	38.00	37.65	-5	61,927	-0.01%
2024/06/24	0.1	37.85	10.3	38.15	38.25	-10.2	62,360	-0.02%
2024/06/21	1	37.85	1.1	37.85	37.85	-0.1	62,131	0.00%
2024/06/20	0	0.00	2.3	38.01	38.00	-2.3	61,519	0.00%
2024/06/19	0	0.00	32	38.12	37.90	-32	61,966	-0.05%
2024/06/18	0.1	37.30	4	37.74	37.90	-3.9	62,297	-0.01%
2024/06/17	0.1	37.55	2	37.50	37.25	-1.9	62,590	0.00%
2024/06/14	0	0.00	1	37.30	37.30	-1	62,870	0.00%
2024/06/13	0	0.00	1	37.15	37.10	-1	63,000	0.00%
2024/06/11	2	36.95	2	37.25	37.10	0	63,534	0.00%
2024/06/07	1	36.90	35	37.19	37.20	-34	64,025	-0.05%
2024/06/06	0	0.00	1	36.60	36.85	-1	63,270	0.00%
2024/06/05	4	35.95	1	36.50	36.30	3	62,713	0.00%
2024/06/04	5	36.15	4	36.30	36.35	1	62,180	0.00%
2024/06/03	10	36.60	0	0.00	36.40	10	61,210	0.02%
2024/05/31	15	35.59	0.9	35.78	35.40	14.1	60,218	0.02%
2024/05/30	23.5	35.52	0	0.00	35.30	23.5	58,067	0.04%
2024/05/29	41.2	36.08	0	0.00	36.05	41.2	57,233	0.07%
2024/05/28	23.2	36.87	1	36.70	36.75	22.2	56,432	0.04%
2024/05/27	0.2	37.03	107	36.75	37.55	-106.8	56,002	-0.19%	大賣/鉅額交易
2024/05/24	39.1	37.09	0	0.00	37.05	39.1	55,056	0.07%
2024/05/23	8.4	37.45	2	37.48	38.00	6.4	54,616	0.01%
2024/05/22	4.1	37.60	1	37.80	37.90	3.1	53,888	0.01%
2024/05/21	7	37.86	0.1	37.80	37.75	6.9	53,638	0.01%
2024/05/20	1.1	38.30	5	38.19	38.55	-3.9	52,881	-0.01%
2024/05/17	1	37.05	19	37.67	38.10	-18	52,229	-0.03%
2024/05/16	0	0.00	6	37.64	37.50	-6	51,656	-0.01%
2024/05/15	0.1	36.65	7	37.00	36.90	-6.9	50,909	-0.01%
2024/05/14	3	35.90	1	35.75	36.05	2	50,697	0.00%
2024/05/13	4.1	36.69	2.1	36.80	36.50	2	49,784	0.00%
2024/05/09	1.2	36.26	104	36.06	36.10	-102.8	48,450	-0.21%	大賣/鉅額交易
2024/05/08	3	36.48	2	36.25	36.40	1	48,077	0.00%
2024/05/07	2	35.98	16.4	35.93	36.00	-14.4	47,221	-0.03%
2024/05/06	0	0.00	30	35.09	36.10	-30	46,134	-0.07%
2024/05/03	1.4	34.72	108	34.97	34.75	-106.6	45,570	-0.23%	大賣/鉅額交易
2024/05/02	14.1	34.14	5	34.35	34.10	9.1	44,425	0.02%
2024/04/30	11.1	34.18	12	34.31	34.10	-0.9	43,849	0.00%
2024/04/29	7.8	34.01	46	33.97	34.25	-38.2	42,804	-0.09%
2024/04/26	2.1	31.20	0	0.00	31.15	2.1	40,402	0.01%
2024/04/25	6.7	31.15	0	0.00	31.00	6.7	40,831	0.02%
2024/04/24	0.2	31.63	0	0.00	31.45	0.2	41,070	0.00%
2024/04/23	0	0.00	3	31.70	31.55	-3	41,790	-0.01%
2024/04/22	0	31.30	0	0.00	31.35	0	42,071	0.00%
2024/04/19	4.1	30.99	260	31.00	31.00	-255.9	41,661	-0.61%	大賣/鉅額交易
2024/04/18	0	31.70	0	0.00	31.70	0	41,147	0.00%
2024/04/17	0	0.00	5	31.60	31.50	-5	40,960	-0.01%
2024/04/16	14	31.16	0.5	31.11	30.95	13.5	40,923	0.03%
2024/04/15	0.1	31.70	0	0.00	31.95	0.1	40,429	0.00%
2024/04/12	13	31.76	0	0.00	31.75	13	40,770	0.03%
2024/04/10	1	31.95	0	0.00	31.85	1	41,139	0.00%
2024/04/09	1	32.20	2	32.15	32.15	-1	41,635	0.00%
2024/04/08	1.1	32.06	3	32.10	32.05	-1.9	41,979	0.00%
2024/04/02	0	31.70	0	31.75	31.80	0	41,734	0.00%
2024/04/01	9	32.08	0	0.00	31.65	9	41,763	0.02%
2024/03/29	2	32.50	17	32.90	33.05	-15	41,294	-0.04%
2024/03/28	1.1	32.26	0	0.00	32.40	1.1	40,295	0.00%
2024/03/27	0	0.00	3	32.22	32.60	-3	39,833	-0.01%
2024/03/26	20	31.80	6	31.89	31.80	14	39,715	0.04%
2024/03/25	6.1	31.70	1	31.75	31.70	5.1	40,159	0.01%
2024/03/22	0	0.00	0.7	32.40	31.90	-0.7	40,539	0.00%
2024/03/21	3	31.50	20	31.96	31.95	-17	40,415	-0.04%
2024/03/20	9	31.37	2	31.30	31.25	7	40,546	0.02%
2024/03/19	0	0.00	2	31.45	31.75	-2	40,945	0.00%
2024/03/18	0	0.00	8.5	31.60	31.50	-8.5	40,987	-0.02%
2024/03/15	2	31.55	20	31.45	31.75	-18	41,028	-0.04%
2024/03/14	0	0.00	10	31.96	32.00	-10	40,281	-0.02%
2024/03/13	0	0.00	30	31.27	31.85	-30	40,118	-0.07%
2024/03/12	1	30.30	2	30.30	30.45	-1	38,730	0.00%
2024/03/11	2	30.08	5	30.25	30.30	-3	38,819	-0.01%
2024/03/08	0.3	30.05	5	30.10	30.20	-4.7	38,852	-0.01%
2024/03/07	0	0.00	4	29.80	29.80	-4	38,308	-0.01%
2024/03/06	0	0.00	6.1	29.50	29.50	-6.1	38,080	-0.02%
2024/03/05	1	29.10	2	29.10	29.15	-1	38,671	0.00%
2024/03/04	0	0.00	2	29.15	29.20	-2	39,027	-0.01%
2024/03/01	1	29.15	1	29.25	29.05	0	39,567	0.00%
2024/02/29	10.1	29.10	2.2	29.09	29.40	7.9	39,774	0.02%
2024/02/27	2	29.00	1	28.95	29.00	1	39,506	0.00%
2024/02/26	0.1	29.10	8	29.05	29.10	-7.9	39,708	-0.02%
2024/02/23	0.1	29.20	1	29.00	28.90	-0.9	39,946	0.00%
2024/02/22	0	0.00	15	29.29	29.30	-15	40,476	-0.04%
2024/02/21	0	0.00	3.5	29.03	28.95	-3.5	40,628	-0.01%
2024/02/20	1	28.80	10	28.92	29.00	-9	40,852	-0.02%
2024/02/19	0	0.00	24.2	28.57	28.70	-24.2	41,036	-0.06%
2024/02/16	1.5	28.37	0	0.00	28.25	1.5	41,940	0.00%
2024/02/15	1.2	28.32	3	28.33	28.40	-1.8	42,544	0.00%
2024/02/05	20	28.08	2	28.25	28.15	18	42,264	0.04%
2024/02/02	5	28.25	0	0.00	28.30	5	42,121	0.01%
2024/02/01	0	0.00	8	28.57	28.65	-8	41,868	-0.02%
2024/01/31	0	0.00	8	28.45	28.45	-8	41,496	-0.02%
2024/01/30	0	0.00	9.9	28.49	28.40	-9.9	41,448	-0.02%
2024/01/29	1.1	28.45	0	0.00	28.50	1.1	41,631	0.00%
2024/01/26	0	28.28	19	28.29	28.50	-19	42,284	-0.04%
2024/01/25	0.1	28.00	0	0.00	28.15	0.1	41,874	0.00%
2024/01/24	5	27.94	0	0.00	28.00	5	41,763	0.01%
2024/01/19	1	27.80	0	0.00	27.90	1	41,418	0.00%
2024/01/18	2	27.45	1	27.75	27.85	1	41,266	0.00%
2024/01/17	11	27.58	1	27.70	27.55	10	40,993	0.02%
2024/01/16	2	27.80	1	28.00	27.95	1	40,075	0.00%
2024/01/15	0	0.00	1	28.20	28.15	-1	39,622	0.00%
2024/01/12	1.1	28.00	0.1	28.05	28.05	1	40,082	0.00%
2024/01/11	0	0.00	3	28.28	28.35	-3	40,188	-0.01%
2024/01/10	7	27.84	0	28.05	28.05	7	40,432	0.02%
2024/01/05	1	28.10	100	28.08	28.10	-99	39,708	-0.25%
2024/01/04	3	28.15	1.5	28.23	28.15	1.5	39,981	0.00%
2024/01/03	1	27.95	0	0.00	28.20	1	40,301	0.00%
2023/12/29	0	0.00	1.7	28.15	28.35	-1.7	39,694	0.00%
2023/12/28	0	28.05	2	28.20	28.40	-2	40,119	0.00%
2023/12/27	0	0.00	1.3	28.08	28.10	-1.3	39,994	0.00%
2023/12/25	3.1	27.66	1	27.70	27.85	2.1	39,749	0.01%
2023/12/22	6	27.68	1	27.60	27.75	5	39,841	0.01%
2023/12/21	6	27.56	1	27.75	27.85	5	39,823	0.01%
2023/12/20	16	27.79	1	27.90	27.80	15	39,621	0.04%
2023/12/19	0	0.00	1	28.20	28.25	-1	39,245	0.00%
2023/12/18	0	0.00	1.5	28.10	28.25	-1.5	39,215	0.00%
2023/12/15	102	28.49	0	0.00	28.15	102	39,079	0.26%	大買/鉅額交易
2023/12/14	0	0.00	19	28.31	28.45	-19	38,507	-0.05%
2023/12/13	0	0.00	6	27.91	27.95	-6	37,644	-0.02%
2023/12/12	3	27.55	3	27.57	27.60	0	37,938	0.00%
2023/12/08	0	0.00	21	27.37	27.50	-21	37,985	-0.06%
2023/12/07	5	26.85	0	0.00	26.85	5	37,292	0.01%
2023/12/06	0	0.00	4	27.03	27.10	-4	37,464	-0.01%
2023/12/05	13	26.62	3	26.65	26.75	10	37,353	0.03%
2023/12/04	4	26.88	6	26.95	26.90	-2	37,050	-0.01%
2023/12/01	3	26.93	0	0.00	26.95	3	36,998	0.01%
2023/11/30	0	0.00	3.4	27.15	27.35	-3.4	36,882	-0.01%
2023/11/29	11	26.90	0	0.00	26.85	11	35,893	0.03%
2023/11/28	0.1	27.05	5	27.32	27.15	-4.9	35,403	-0.01%
2023/11/27	3.1	26.73	212	26.77	26.70	-208.9	35,110	-0.60%	大賣/鉅額交易
2023/11/24	3	26.67	0	0.00	26.75	3	34,855	0.01%
2023/11/23	10	26.81	1	26.90	26.85	9	34,580	0.03%
2023/11/22	0	0.00	8	27.08	27.20	-8	34,138	-0.02%
2023/11/21	5	27.10	17.1	27.14	27.05	-12.1	33,878	-0.04%
2023/11/20	2.1	26.66	2	26.60	26.85	0.1	33,355	0.00%
2023/11/17	203	26.85	3	26.78	26.85	200	33,129	0.60%	大買/鉅額交易
2023/11/16	0	0.00	5.6	26.70	26.85	-5.6	33,127	-0.02%
2023/11/15	2	26.35	18	26.32	26.80	-16	32,938	-0.05%
2023/11/14	1	25.85	7	25.98	26.15	-6	32,064	-0.02%
2023/11/13	0	0.00	15	25.62	25.60	-15	32,148	-0.05%
2023/11/10	0.1	25.40	6	25.48	25.50	-5.9	32,748	-0.02%
2023/11/09	0	0.00	9	25.35	25.35	-9	33,119	-0.03%
2023/11/03	0	0.00	31	25.17	25.35	-31	34,020	-0.09%
2023/11/02	0	0.00	8	24.65	24.70	-8	33,840	-0.02%
2023/11/01	6	24.40	0.3	24.45	24.35	5.7	34,213	0.02%
2023/10/31	3	24.30	4	24.30	24.35	-1	35,314	0.00%
2023/10/30	11	24.31	0	0.00	24.35	11	36,096	0.03%
2023/10/27	3.1	24.54	3.7	24.64	24.60	-0.6	36,463	0.00%
2023/10/26	7	24.42	1	24.65	24.35	6	36,899	0.02%
2023/10/25	1.1	24.60	6	24.65	24.65	-4.9	36,740	-0.01%
2023/10/24	5	24.32	0	0.00	24.45	5	36,657	0.01%
2023/10/23	11	24.35	5	24.40	24.35	6	36,617	0.02%
2023/10/20	7.1	24.43	1	24.70	24.65	6.1	36,642	0.02%
2023/10/19	2	24.95	1	24.95	24.85	1	36,495	0.00%
2023/10/18	0.1	25.10	4	25.04	25.15	-3.9	36,784	-0.01%
2023/10/17	1	25.00	1	25.15	25.15	0	36,806	0.00%
2023/10/16	0	0.00	3	25.25	25.35	-3	37,220	-0.01%
2023/10/13	0	0.00	1	25.15	25.15	-1	37,555	0.00%
2023/10/12	2	24.80	14	24.99	25.20	-12	38,011	-0.03%
2023/10/11	68	24.69	13	24.70	24.90	55	37,994	0.14%
2023/10/06	0	0.00	4	24.25	24.25	-4	37,359	-0.01%
2023/10/05	8	23.85	14	24.05	24.10	-6	37,413	-0.02%
2023/10/04	23.3	23.80	122	23.75	23.70	-98.7	37,241	-0.27%	大賣/
2023/10/03	9	24.26	0	0.00	24.20	9	36,707	0.02%
2023/10/02	21	24.55	0	0.00	24.50	21	36,681	0.06%
2023/09/28	124	24.50	3	24.55	24.50	121	37,388	0.32%	大買/鉅額交易
2023/09/27	216	24.35	0	0.00	24.40	216	37,331	0.58%	大買/鉅額交易
2023/09/26	1.6	24.44	13	24.54	24.55	-11.4	37,243	-0.03%
2023/09/25	27.1	24.43	6	24.58	24.60	21.1	37,073	0.06%
2023/09/22	10	24.22	4	24.25	24.25	6	37,010	0.02%
2023/09/21	24	24.34	1	24.30	24.35	23	36,646	0.06%
2023/09/20	4.1	24.91	2	25.00	24.85	2.1	36,037	0.01%
2023/09/19	0	0.00	5.2	24.97	24.95	-5.2	35,721	-0.01%
2023/09/18	4	24.74	9	24.80	24.95	-5	35,670	-0.01%
2023/09/15	21	24.68	0	0.00	24.85	21	35,673	0.06%
2023/09/14	0	0.00	13	24.90	25.00	-13	34,978	-0.04%
2023/09/13	4	24.34	3	24.62	24.70	1	34,861	0.00%
2023/09/12	8	24.18	1	24.20	24.35	7	35,158	0.02%
2023/09/11	4.1	24.14	2.3	24.20	24.25	1.8	35,157	0.01%
2023/09/08	7	23.82	18.1	23.99	24.05	-11.1	35,079	-0.03%
2023/09/07	11	23.55	9	23.60	23.60	2	35,101	0.01%
2023/09/06	13	23.70	2	23.75	23.65	11	35,328	0.03%
2023/09/05	1	23.90	11	23.97	24.00	-10	35,773	-0.03%
2023/09/04	4	23.84	6.1	23.93	23.95	-2.1	35,972	-0.01%
2023/09/01	1	23.75	1	23.95	23.80	0	36,246	0.00%
2023/08/31	14	23.74	0	0.00	23.85	14	36,367	0.04%
2023/08/30	1	23.85	4	23.96	23.90	-3	36,238	-0.01%
2023/08/29	0.2	23.80	4	23.94	24.00	-3.8	36,282	-0.01%
2023/08/28	2	23.50	7	23.76	23.80	-5	36,345	-0.01%
2023/08/25	14	23.59	0	0.00	23.50	14	37,283	0.04%
2023/08/24	0.3	23.95	9.1	23.87	23.85	-8.8	37,333	-0.02%
2023/08/23	0	0.00	4.6	23.69	23.70	-4.6	37,180	-0.01%
2023/08/22	22.1	23.45	2	23.55	23.55	20.1	37,194	0.05%
2023/08/21	16.1	23.65	3.9	23.87	23.85	12.2	36,888	0.03%
2023/08/18	15	23.42	9.3	23.55	23.35	5.7	36,736	0.02%
2023/08/17	8.5	22.95	12	23.01	23.25	-3.5	36,714	-0.01%
2023/08/16	16.3	23.30	20	23.30	23.40	-3.7	36,242	-0.01%
2023/08/15	12.2	23.95	0	0.00	23.90	12.2	35,831	0.03%
2023/08/14	13.4	24.26	0	0.00	24.30	13.4	35,662	0.04%
2023/08/10	2	24.65	6	24.80	24.90	-4	35,825	-0.01%
2023/08/09	11	24.76	1.4	24.89	24.80	9.6	35,631	0.03%
2023/08/08	2	24.53	1	24.60	24.60	1	35,307	0.00%
2023/08/07	3.1	24.62	0	0.00	24.60	3.1	34,790	0.01%
2023/08/04	20.1	24.68	9	25.15	24.60	11.1	34,284	0.03%
2023/08/02	13	26.05	6	26.13	26.15	7	33,138	0.02%
2023/08/01	2	26.23	10	26.45	26.25	-8	32,438	-0.02%
2023/07/31	13	26.44	1	26.55	26.25	12	31,924	0.04%
2023/07/28	7	26.34	0	0.00	26.35	7	31,380	0.02%
2023/07/26	4	26.45	4	26.45	26.50	0	31,543	0.00%
2023/07/25	1.1	26.01	5	26.36	26.35	-3.9	31,479	-0.01%
2023/07/24	2	26.08	1	26.10	26.10	1	31,318	0.00%
2023/07/21	1	26.35	7	26.58	26.45	-6	30,989	-0.02%
2023/07/20	0.1	26.15	32	26.20	26.20	-31.9	30,342	-0.11%
2023/07/19	0	0.00	20	26.11	26.05	-20	29,714	-0.07%
2023/07/18	0	0.00	3	26.27	26.25	-3	29,118	-0.01%
2023/07/17	0	25.65	13.6	26.02	26.15	-13.6	28,487	-0.05%
2023/07/14	0	0.00	10	25.32	25.40	-10	27,827	-0.04%
2023/07/13	5	24.96	5	25.05	24.90	0	27,228	0.00%
2023/07/12	0	0.00	3	25.10	25.15	-3	27,253	-0.01%
2023/07/11	0	0.00	6.2	24.86	24.95	-6.2	27,101	-0.02%
2023/07/10	2	24.60	4	24.60	24.50	-2	27,102	-0.01%
2023/07/07	2.7	24.29	8.3	24.56	24.60	-5.6	27,058	-0.02%
2023/07/06	9	24.44	0	0.00	24.50	9	27,061	0.03%
2023/07/05	0	0.00	5	25.03	24.95	-5	26,339	-0.02%
2023/07/04	4	24.88	0	0.00	24.85	4	26,214	0.02%
2023/07/03	0.1	25.05	10	25.04	25.10	-9.9	26,297	-0.04%
2023/06/30	3	24.77	2	25.08	24.85	1	26,497	0.00%
2023/06/29	6.2	24.85	0	0.00	24.90	6.2	26,452	0.02%
2023/06/28	2	24.80	5	24.91	25.00	-3	26,495	-0.01%
2023/06/27	8.1	24.75	5	24.95	24.75	3.1	26,487	0.01%
2023/06/26	2	24.95	2.2	25.09	24.95	-0.2	26,395	0.00%
2023/06/21	0	0.00	4	25.09	25.10	-4	26,351	-0.02%
2023/06/20	0.1	25.00	3	25.03	25.05	-2.9	26,306	-0.01%
2023/06/19	0	0.00	29	24.96	25.05	-29	26,356	-0.11%
2023/06/16	3	24.68	0	0.00	24.55	3	26,527	0.01%
2023/06/15	8	24.69	0	0.00	24.70	8	26,373	0.03%
2023/06/14	4	24.78	0	0.00	24.75	4	27,373	0.01%
2023/06/13	1	24.75	2	24.95	24.80	-1	28,420	0.00%
2023/06/12	18.1	24.78	0	0.00	24.80	18.1	28,709	0.06%
2023/06/09	0	0.00	11	25.08	25.20	-11	29,323	-0.04%
2023/06/08	2	24.55	0	0.00	24.65	2	28,992	0.01%
2023/06/07	3	24.47	0	0.00	24.60	3	29,102	0.01%
2023/06/06	3.2	24.36	0	0.00	24.45	3.2	29,120	0.01%
2023/06/05	1	24.50	3.1	24.58	24.45	-2.1	29,340	-0.01%
2023/06/02	2	24.30	6	24.35	24.30	-4	29,560	-0.01%
2023/06/01	0	0.00	5	24.45	24.30	-5	29,602	-0.02%
2023/05/30	0	0.00	2	24.60	24.50	-2	28,817	-0.01%
2023/05/29	1	24.25	5	24.33	24.40	-4	28,781	-0.01%
2023/05/26	7.2	23.92	2	24.18	24.10	5.2	29,081	0.02%
2023/05/25	6	24.12	4.1	24.16	24.10	1.9	28,947	0.01%
2023/05/24	3.2	24.32	2.4	24.45	24.50	0.8	28,934	0.00%
2023/05/23	2	24.55	1.1	24.59	24.60	1	28,789	0.00%
2023/05/22	0.1	24.55	6.1	24.58	24.55	-6	28,536	-0.02%
2023/05/19	0	24.25	17	24.29	24.40	-17	28,329	-0.06%
2023/05/18	0	0.00	5	24.10	24.10	-5	28,064	-0.02%
2023/05/17	0	0.00	16	23.94	23.80	-16	28,059	-0.06%
2023/05/16	0	0.00	6	23.51	23.55	-6	27,711	-0.02%
2023/05/15	2	23.25	12	23.24	23.35	-10	27,531	-0.04%
2023/05/12	6.4	23.18	0	0.00	23.10	6.4	27,525	0.02%
2023/05/11	0	0.00	1	23.30	23.30	-1	27,439	0.00%
2023/05/10	5	23.25	2	23.30	23.30	3	27,382	0.01%
2023/05/09	0	0.00	4	23.28	23.30	-4	27,491	-0.01%
2023/05/08	34.2	23.20	6	23.27	23.35	28.2	27,613	0.10%
2023/05/05	1	23.05	1	23.05	23.05	0	27,653	0.00%
2023/05/04	2	23.00	4	23.04	23.10	-2	28,121	-0.01%
2023/05/03	3	22.88	0	0.00	22.95	3	28,317	0.01%
2023/05/02	5	22.75	8.1	22.85	22.90	-3.1	28,638	-0.01%
2023/04/28	0	0.00	8	22.51	22.60	-8	29,309	-0.03%
2023/04/27	3	22.37	0	0.00	22.40	3	29,437	0.01%
2023/04/26	0	0.00	1	22.40	22.45	-1	29,546	0.00%
2023/04/25	0.1	22.35	4	22.45	22.35	-3.9	29,622	-0.01%
2023/04/24	4	22.34	1	22.45	22.45	3	29,609	0.01%
2023/04/21	1	22.35	0	0.00	22.30	1	29,753	0.00%
2023/04/20	0.1	22.35	2	22.35	22.35	-1.9	29,896	-0.01%
2023/04/19	1.5	22.42	22	22.43	22.45	-20.5	30,494	-0.07%
2023/04/18	3	22.43	0	0.00	22.40	3	30,543	0.01%
2023/04/17	2	22.48	2	22.50	22.50	0	31,004	0.00%
2023/04/14	18	22.30	2	22.48	22.50	16	30,952	0.05%
2023/04/13	0	0.00	7	22.24	22.30	-7	30,912	-0.02%
2023/04/12	0.1	22.00	3	21.97	22.00	-2.9	30,712	-0.01%
2023/04/11	3.2	21.74	0	0.00	21.85	3.2	30,671	0.01%
2023/04/10	0	0.00	1	21.80	21.80	-1	30,480	0.00%
2023/04/07	3	21.68	0	0.00	21.70	3	30,451	0.01%
2023/04/06	5	21.75	0	0.00	21.70	5	30,326	0.02%
2023/03/31	0.1	21.85	6	21.86	21.85	-5.9	30,257	-0.02%
2023/03/30	2	21.60	0	0.00	21.65	2	30,650	0.01%
2023/03/29	0	0.00	21	21.70	21.70	-21	31,339	-0.07%
2023/03/28	1	21.50	2	21.63	21.50	-1	32,113	0.00%
2023/03/27	4	21.45	4	21.44	21.45	0	32,846	0.00%
2023/03/24	10	21.41	0	0.00	21.40	10	34,098	0.03%
2023/03/23	26.5	21.42	6	21.38	21.55	20.5	34,348	0.06%
2023/03/22	1	21.30	7	21.34	21.35	-6	34,662	-0.02%
2023/03/21	206.1	21.05	0	0.00	21.05	206.1	34,799	0.59%	大買/鉅額交易
2023/03/20	16.1	20.87	203	20.85	21.00	-186.9	34,685	-0.54%	大賣/鉅額交易
2023/03/17	4.5	20.91	0	0.00	20.85	4.5	34,460	0.01%
2023/03/16	20	21.01	0	0.00	20.90	20	33,537	0.06%
2023/03/15	5	21.63	1	21.60	21.55	4	33,106	0.01%
2023/03/14	45.1	21.83	1	21.75	21.70	44.1	33,006	0.13%
2023/03/13	4.1	22.18	3	22.13	22.20	1.1	32,321	0.00%
2023/03/10	14	22.28	3	22.28	22.25	11	32,225	0.03%
2023/03/09	0	0.00	0.1	22.70	22.50	-0.1	32,297	0.00%
2023/03/08	5	22.50	0	0.00	22.75	5	33,172	0.02%
2023/03/07	4	22.63	0.2	22.70	22.65	3.8	33,327	0.01%
2023/03/06	2.1	22.50	1.5	22.57	22.55	0.6	33,101	0.00%
2023/03/03	2	22.50	0	0.00	22.40	2	33,055	0.01%
2023/03/02	5	22.49	0	0.00	22.55	5	33,368	0.01%
2023/03/01	0.1	22.70	1	22.75	22.70	-0.9	34,039	0.00%
2023/02/24	3	22.87	1	22.85	22.75	2	34,090	0.01%
2023/02/23	0	22.85	0.1	22.90	22.85	-0.1	34,022	0.00%
2023/02/22	0	0.00	0	22.65	22.80	0	34,302	0.00%
2023/02/21	0	0.00	0.1	22.80	22.80	-0.1	34,319	0.00%
2023/02/20	0.1	23.00	7	22.95	22.95	-6.9	34,675	-0.02%
2023/02/17	0	22.75	0	0.00	22.75	0	35,011	0.00%
2023/02/15	3	22.65	79	22.75	22.55	-76	35,906	-0.21%
2023/02/14	2	22.97	10	22.90	22.90	-8	35,542	-0.02%
2023/02/13	0.4	22.54	2.1	22.67	22.75	-1.7	35,761	0.00%
2023/02/10	1	22.35	6	22.38	22.45	-5	35,821	-0.01%
2023/02/09	1	22.30	0.3	22.40	22.30	0.8	35,978	0.00%
2023/02/08	11	22.35	1	22.40	22.40	10	35,999	0.03%
2023/02/07	0	22.50	1	22.50	22.30	-1	36,182	0.00%
2023/02/06	1.1	22.31	0	0.00	22.35	1.1	36,204	0.00%
2023/02/03	14.1	22.41	0	0.00	22.40	14.1	36,347	0.04%
2023/02/02	86	22.59	0	0.00	22.50	86	36,284	0.24%
2023/02/01	8.5	22.67	0	0.00	22.75	8.5	35,941	0.02%
2023/01/31	9.2	22.93	0	0.00	22.85	9.2	35,988	0.03%
2023/01/30	3	23.13	2	23.20	23.20	1	35,795	0.00%
2023/01/17	0.5	23.20	0	0.00	23.20	0.5	35,026	0.00%
2023/01/16	0	0.00	3	23.17	23.05	-3	35,085	-0.01%
2023/01/13	0	22.98	2.2	22.95	22.80	-2.1	35,071	-0.01%
2023/01/12	4	22.85	0.4	22.90	22.90	3.6	35,746	0.01%
2023/01/11	0.1	23.10	1	23.05	23.10	-0.9	36,145	0.00%
2023/01/10	0	23.15	0	0.00	23.15	0	36,281	0.00%
2023/01/09	1.1	22.92	4	23.01	23.15	-2.9	36,241	-0.01%
2023/01/06	0	22.60	0	0.00	22.60	0	36,142	0.00%
2023/01/05	0	22.50	0	0.00	22.60	0	36,911	0.00%
2023/01/04	0	0.00	4	22.31	22.35	-4	36,655	-0.01%
2023/01/03	1	22.10	0	0.00	22.15	1	37,051	0.00%
2022/12/29	1	21.85	0	0.00	21.90	1	37,390	0.00%
2022/12/27	0	22.25	1	22.25	22.25	-1	38,289	0.00%
2022/12/26	2.1	21.96	1	22.10	22.10	1.1	38,927	0.00%
2022/12/23	0	21.95	0	0.00	21.90	0	40,064	0.00%
2022/12/22	1	21.95	3	22.08	22.15	-2	40,898	0.00%
2022/12/21	10	21.74	0	0.00	21.70	10	41,362	0.02%
2022/12/20	6.1	21.95	2	21.88	21.90	4.1	41,361	0.01%
2022/12/19	1	22.05	0	0.00	22.05	1	40,751	0.00%
2022/12/13	5	22.80	0	0.00	22.70	5	38,999	0.01%
2022/12/12	0.1	23.00	5	22.92	22.90	-4.9	38,858	-0.01%
2022/12/09	1	22.70	0	0.00	22.70	1	39,501	0.00%
2022/12/07	1.2	23.14	10	22.75	23.05	-8.8	39,805	-0.02%
2022/12/05	0.1	22.80	1.1	22.94	22.75	-0.9	39,214	0.00%
2022/12/02	1	22.65	0	0.00	22.50	1	39,140	0.00%
2022/12/01	10	23.25	0	0.00	22.60	10	39,480	0.03%
2022/11/30	0	0.00	2.1	23.12	23.00	-2.1	39,128	-0.01%
2022/11/29	2	22.53	18	22.68	22.85	-16	38,153	-0.04%
2022/11/24	1	22.45	2	22.55	22.45	-1	38,158	0.00%
2022/11/23	0	22.25	25.6	22.49	22.55	-25.6	38,123	-0.07%
2022/11/22	0.1	21.65	4.3	21.56	21.65	-4.2	37,540	-0.01%
2022/11/21	0.6	21.30	4	21.36	21.40	-3.4	37,520	-0.01%
2022/11/18	41	21.34	1	21.40	21.40	40	37,471	0.11%
2022/11/17	3	21.58	0.3	21.70	21.65	2.7	37,576	0.01%
2022/11/16	1.4	21.82	0	0.00	21.80	1.4	37,739	0.00%
2022/11/15	0	0.00	1	22.00	22.00	-1	37,538	0.00%
2022/11/14	0	21.80	0	0.00	21.70	0	37,461	0.00%
2022/11/11	2.1	21.73	12.4	21.66	21.85	-10.2	37,305	-0.03%
2022/11/09	4	21.16	1	21.20	21.20	3	37,240	0.01%
2022/11/08	4	21.50	0	0.00	21.55	4	36,802	0.01%
2022/11/07	1.3	21.22	6	21.23	21.45	-4.7	36,762	-0.01%
2022/11/04	2	20.75	4	20.83	20.90	-2	36,886	-0.01%
2022/11/03	3.3	20.59	0	0.00	20.55	3.3	37,187	0.01%
2022/11/02	7	20.85	0	0.00	20.85	7	37,302	0.02%
2022/11/01	0	0.00	4	20.75	21.10	-4	37,236	-0.01%
2022/10/31	4	20.58	0	0.00	20.40	4	37,321	0.01%
2022/10/28	1	20.55	1	20.65	20.55	0	37,268	0.00%
2022/10/27	1	20.65	1	20.75	20.55	0	37,391	0.00%
2022/10/26	0	0.00	9	20.43	20.35	-9	37,477	-0.02%
2022/10/25	0	20.00	8	19.99	20.00	-8	37,284	-0.02%
2022/10/24	4	19.94	0	0.00	19.90	4	37,507	0.01%
2022/10/21	0	19.95	2	19.90	20.00	-2	37,362	-0.01%
2022/10/20	6.1	19.58	0	0.00	19.70	6.1	37,386	0.02%
2022/10/19	14	19.94	40	20.14	19.90	-26	36,856	-0.07%
2022/10/18	1	19.85	6	20.00	20.10	-5	36,666	-0.01%
2022/10/17	0.3	19.88	2	19.93	19.80	-1.7	36,799	0.00%
2022/10/14	20.5	19.84	0	19.90	19.80	20.5	37,156	0.06%
2022/10/13	31.2	19.91	0	0.00	19.65	31.2	37,479	0.08%
2022/10/12	0	0.00	2	20.33	20.25	-2	37,051	-0.01%
2022/10/11	7.1	20.15	1	20.15	20.10	6.1	37,553	0.02%
2022/10/07	0	20.55	0	0.00	20.45	0	37,778	0.00%
2022/10/06	0.1	20.70	0	0.00	20.60	0.1	38,698	0.00%
2022/10/05	1	20.50	2	20.63	20.50	-1	39,600	0.00%
2022/10/04	1	20.25	135	20.12	20.15	-134	39,489	-0.34%	大賣/鉅額交易
2022/10/03	0.4	19.85	1.1	19.81	19.70	-0.7	39,279	0.00%
2022/09/30	136.1	19.84	0	0.00	19.85	136.1	39,035	0.35%	大買/鉅額交易
2022/09/29	10	20.24	6	20.15	20.05	4	38,420	0.01%
2022/09/28	22	20.29	1	20.25	20.10	21	38,398	0.05%
2022/09/27	11	20.88	1	20.90	20.75	10	37,734	0.03%
2022/09/26	2	21.28	1	21.45	21.25	1	37,481	0.00%
2022/09/23	4	21.54	4	21.74	21.65	0	38,139	0.00%
2022/09/22	19.3	21.61	9	21.65	21.60	10.3	38,352	0.03%
2022/09/21	8	22.04	3	22.05	22.05	5	38,110	0.01%
2022/09/20	3.1	22.10	25	22.25	22.20	-21.9	38,087	-0.06%
2022/09/19	1	22.30	1	22.20	22.15	0	38,054	0.00%
2022/09/16	10	22.22	0	0.00	22.10	10	37,980	0.03%
2022/09/15	0.5	22.45	0	0.00	22.30	0.5	37,330	0.00%
2022/09/14	3.1	22.34	0	0.00	22.30	3.1	37,527	0.01%
2022/09/13	5	22.79	0	0.00	22.75	5	37,514	0.01%
2022/09/12	2.1	22.93	0	0.00	22.90	2.1	37,684	0.01%
2022/09/08	1	22.85	0	0.00	22.90	1	38,143	0.00%
2022/09/07	3	22.92	3	23.10	22.80	0	38,832	0.00%
2022/09/06	3	23.33	3	23.45	23.40	0	38,851	0.00%
2022/09/05	0.1	23.35	1	23.10	23.25	-0.9	39,338	0.00%
2022/09/02	0	0.00	1	23.05	22.90	-1	39,793	0.00%
2022/09/01	13	22.97	1	23.20	23.05	12	40,102	0.03%
2022/08/31	0	0.00	1	23.65	23.50	-1	40,481	0.00%
2022/08/30	3	23.25	0	0.00	23.25	3	40,094	0.01%
2022/08/29	1	23.45	2	23.55	23.50	-1	39,792	0.00%
2022/08/26	2	23.93	0	0.00	23.85	2	39,689	0.01%
2022/08/25	1	23.80	1	23.85	23.75	0	39,795	0.00%
2022/08/24	4.1	23.48	0	0.00	23.45	4.1	39,974	0.01%
2022/08/23	4	23.94	11	23.90	23.80	-7	43,093	-0.02%
2022/08/22	1.2	24.32	1.2	24.32	24.35	0	44,016	0.00%
2022/08/19	2.3	24.34	2	24.20	24.60	0.3	44,991	0.00%
2022/08/18	2	24.53	0	0.00	24.45	2	45,094	0.00%
2022/08/17	11	24.84	2	24.68	24.90	9	45,265	0.02%
2022/08/16	0	24.60	1	24.60	24.55	-1	45,351	0.00%
2022/08/15	1.1	24.24	0	0.00	24.25	1.1	45,511	0.00%
2022/08/12	1.2	24.11	3	23.97	24.10	-1.8	45,862	0.00%
2022/08/11	1.1	24.10	1	24.00	24.05	0.1	46,417	0.00%
2022/08/09	2	23.35	3	23.42	23.30	-1	46,849	0.00%
2022/08/08	1	23.05	3	23.10	23.10	-2	47,093	0.00%
2022/08/05	0.1	23.00	3	22.98	23.00	-2.9	47,952	-0.01%
2022/08/04	2	22.20	1	22.35	22.25	1	48,357	0.00%
2022/08/03	3	22.28	3	22.37	22.30	0	48,627	0.00%
2022/08/02	4	22.39	0	0.00	22.45	4	49,045	0.01%
2022/08/01	1	22.90	0	0.00	22.95	1	49,276	0.00%
2022/07/29	6.6	22.96	1	23.10	22.95	5.6	49,904	0.01%
2022/07/28	4	23.10	4	23.15	23.20	0	50,145	0.00%
2022/07/27	1	22.95	6	23.00	22.95	-5	50,004	-0.01%
2022/07/26	6	22.86	3	22.95	22.95	3	50,007	0.01%
2022/07/25	2	22.80	0	0.00	22.70	2	50,025	0.00%
2022/07/22	1.2	22.67	3	22.50	22.75	-1.8	50,265	0.00%
2022/07/21	0	0.00	1	22.45	22.65	-1	50,606	0.00%
2022/07/20	4.2	22.45	1	22.30	22.25	3.2	50,794	0.01%
2022/07/18	0	0.00	2	22.25	22.30	-2	51,013	0.00%
2022/07/15	121.4	21.85	0	0.00	21.80	121.4	50,644	0.24%	大買/鉅額交易
2022/07/13	4	23.49	0	0.00	23.45	4	49,828	0.01%
2022/07/12	1	22.95	2	23.00	22.95	-1	49,189	0.00%
2022/07/11	1.8	23.82	0	0.00	23.65	1.8	49,079	0.00%
2022/07/08	21	23.94	0	0.00	23.85	21	49,584	0.04%
2022/07/06	8	23.53	17	23.69	23.50	-9	50,021	-0.02%
2022/07/05	0.1	24.40	0	0.00	24.30	0.1	49,644	0.00%
2022/07/04	2	24.08	0	0.00	24.30	2	49,813	0.00%
2022/07/01	7.1	24.62	21	24.40	24.60	-13.9	51,056	-0.03%
2022/06/30	10.7	25.28	3	25.10	25.10	7.7	51,643	0.01%
2022/06/29	0	0.00	0.2	25.80	25.80	-0.2	51,917	0.00%
2022/06/28	10	25.69	0.1	26.00	25.80	10	52,170	0.02%
2022/06/27	0	26.25	0	0.00	26.20	0	52,607	0.00%
2022/06/24	1	26.22	4	26.36	26.30	-3	52,432	-0.01%
2022/06/23	3	25.85	2	26.35	26.05	1	52,483	0.00%
2022/06/22	4	26.11	10	26.10	26.05	-6	52,405	-0.01%
2022/06/21	0	26.45	2	26.45	26.45	-2	52,380	0.00%
2022/06/20	2.2	25.26	0.1	26.05	25.50	2.2	52,656	0.00%
2022/06/17	2	26.20	1	26.05	26.00	1	52,494	0.00%
2022/06/16	1	26.80	2	26.95	26.60	-1	52,312	0.00%
2022/06/14	1	25.95	4	25.94	26.00	-3	53,021	-0.01%
2022/06/13	2.1	25.36	1	25.55	25.55	1.1	52,770	0.00%
2022/06/10	1	25.40	4	25.96	26.00	-3	52,499	-0.01%
2022/06/09	13.2	26.02	0	0.00	25.85	13.2	52,248	0.03%
2022/06/08	0.1	26.75	7	26.81	26.75	-6.9	51,486	-0.01%
2022/06/07	2	26.55	0	0.00	26.55	2	51,853	0.00%
2022/06/06	0.1	26.90	1	26.90	26.85	-0.9	52,387	0.00%
2022/06/02	1	26.55	0	0.00	26.60	1	53,198	0.00%
2022/06/01	6.8	26.63	0	0.00	26.55	6.8	54,359	0.01%
2022/05/31	6.4	26.53	0	0.00	27.15	6.4	54,651	0.01%
2022/05/30	1.2	26.55	2	27.05	27.10	-0.8	51,544	0.00%
2022/05/27	0	0.00	4.6	26.30	26.60	-4.6	50,778	-0.01%
2022/05/26	141.1	25.45	1	25.30	25.30	140.1	50,891	0.28%	大買/鉅額交易
2022/05/25	4.5	25.30	0	0.00	25.35	4.5	51,632	0.01%
2022/05/24	0	0.00	6	25.56	25.55	-6	52,700	-0.01%
2022/05/23	0.1	25.41	0	0.00	25.45	0.1	52,523	0.00%
2022/05/20	1.1	25.41	1	25.45	25.45	0.1	52,738	0.00%
2022/05/19	5.1	25.27	0	0.00	25.30	5.1	52,434	0.01%
2022/05/18	1	26.10	3	26.00	26.10	-2	51,969	0.00%
2022/05/17	11	25.49	1	25.60	25.50	10	52,002	0.02%
2022/05/16	7.1	25.68	1	26.05	25.70	6.1	52,112	0.01%
2022/05/13	4	25.88	0	0.00	25.80	4	51,999	0.01%
2022/05/12	15.8	26.39	0	0.00	26.05	15.8	51,405	0.03%
2022/05/11	10.1	26.97	2	27.15	27.10	8.1	51,084	0.02%
2022/05/10	0.3	27.60	4	27.28	27.55	-3.7	51,342	-0.01%
2022/05/09	6.9	27.39	0.5	27.45	27.30	6.4	51,224	0.01%
2022/05/06	2.6	27.54	1	27.95	28.00	1.6	51,525	0.00%
2022/05/05	27.9	28.38	2	28.05	28.05	25.9	52,080	0.05%
2022/05/04	1	28.85	0	0.00	28.90	1	51,753	0.00%
2022/05/03	0.5	28.87	1	28.85	28.75	-0.5	52,196	0.00%
2022/04/29	0.2	29.10	0	0.00	29.25	0.2	52,517	0.00%
2022/04/28	2.2	28.78	2	28.78	29.00	0.2	52,771	0.00%
2022/04/27	0.3	29.05	2	28.98	28.90	-1.7	52,740	0.00%
2022/04/26	3	29.52	1.2	29.47	29.70	1.8	52,882	0.00%
2022/04/25	1	29.20	53	28.87	29.10	-52	52,663	-0.10%
2022/04/22	1.5	29.04	10	29.16	29.45	-8.6	52,476	-0.02%
2022/04/21	3	28.68	1	28.90	28.75	2	52,787	0.00%
2022/04/20	51.2	28.95	0	0.00	29.20	51.2	54,276	0.09%
2022/04/19	1	28.95	1	28.95	28.95	0	54,643	0.00%
2022/04/18	4.1	28.71	3	28.75	28.75	1.1	55,421	0.00%
2022/04/15	2.5	29.38	16	29.34	29.35	-13.5	55,161	-0.02%
2022/04/14	5.6	29.70	51	29.75	29.45	-45.4	55,199	-0.08%
2022/04/13	6.1	30.28	0	0.00	30.35	6.1	54,960	0.01%
2022/04/12	0	30.60	9	30.58	30.70	-9	54,588	-0.02%
2022/04/11	61.3	30.69	14.1	30.78	30.45	47.1	54,014	0.09%
2022/04/08	6	30.50	4	30.50	30.50	2	53,483	0.00%
2022/04/07	44.1	30.64	84	30.65	30.35	-39.9	52,910	-0.08%
2022/04/06	29.2	30.09	26	30.05	30.15	3.2	51,305	0.01%
2022/04/01	17.5	29.74	19	29.74	29.85	-1.5	49,861	0.00%
2022/03/31	12	29.26	24.6	29.30	29.40	-12.6	49,092	-0.03%
2022/03/30	7.2	29.08	10.1	29.05	29.00	-3	48,418	-0.01%
2022/03/29	0.2	28.95	6	28.82	28.80	-5.8	47,964	-0.01%
2022/03/28	12	28.71	19	28.55	29.00	-7	48,207	-0.01%
2022/03/25	3	28.88	14.6	28.98	29.00	-11.6	48,151	-0.02%
2022/03/24	11	29.10	12	29.09	29.15	-1	48,056	0.00%
2022/03/23	5.1	29.12	18	28.94	29.20	-12.9	48,030	-0.03%
2022/03/22	0.1	28.50	9.5	28.38	28.55	-9.4	47,386	-0.02%
2022/03/21	1.2	28.26	2	28.28	28.30	-0.8	47,093	0.00%
2022/03/18	15	28.27	28	28.44	28.15	-13	46,789	-0.03%
2022/03/17	3	27.58	8	27.76	27.60	-5	45,712	-0.01%
2022/03/15	1.1	26.74	4	26.69	26.60	-2.9	44,878	-0.01%
2022/03/14	2.1	26.78	2	26.88	26.80	0.1	45,252	0.00%
2022/03/11	1	26.50	1	26.55	26.50	0	45,719	0.00%
2022/03/10	6.4	26.85	12.8	26.73	26.80	-6.4	45,980	-0.01%
2022/03/09	16.1	25.93	7	25.89	25.75	9.1	46,095	0.02%
2022/03/08	5.1	25.73	6	25.60	25.60	-0.9	45,964	0.00%
2022/03/07	22.2	26.26	5	26.25	26.25	17.2	45,170	0.04%
2022/03/04	18	27.42	1	27.50	27.35	17	44,605	0.04%
2022/03/03	3	27.93	0	0.00	27.95	3	44,184	0.01%
2022/03/02	11.2	27.75	19	27.67	27.95	-7.9	44,067	-0.02%
2022/03/01	5.2	27.02	7	27.53	27.75	-1.8	44,046	0.00%
2022/02/25	69.8	26.75	2	27.15	27.15	67.8	43,248	0.16%
2022/02/24	35.2	26.97	8.3	26.84	26.90	26.9	42,362	0.06%
2022/02/23	3.1	27.61	6	27.77	27.80	-2.9	40,992	-0.01%
2022/02/22	8.1	27.66	3	27.60	27.85	5.1	41,082	0.01%
2022/02/21	0.1	28.40	1	28.15	28.35	-0.9	40,847	0.00%
2022/02/18	11.2	28.29	8	28.25	28.35	3.2	41,144	0.01%
2022/02/17	3	28.40	1	28.65	28.45	2	41,111	0.00%
2022/02/16	0	0.00	5	28.44	28.20	-5	40,784	-0.01%
2022/02/15	3.1	28.33	0	0.00	28.15	3.1	40,242	0.01%
2022/02/14	1	28.35	1.2	28.49	28.65	-0.2	39,948	0.00%
2022/02/11	3.1	28.75	0	0.00	28.85	3.1	39,558	0.01%
2022/02/10	0.2	28.85	9	28.77	28.85	-8.8	39,375	-0.02%
2022/02/09	18	28.77	21	28.76	28.90	-3	38,799	-0.01%
2022/02/08	23.1	28.54	9	28.56	28.70	14.1	38,318	0.04%
2022/02/07	38.2	28.42	38	28.37	28.50	0.2	37,643	0.00%
2022/01/26	0	0.00	3	27.50	27.60	-3	36,413	-0.01%
2022/01/25	20.1	27.03	1	26.95	27.25	19.1	36,212	0.05%
2022/01/24	7.2	27.06	2	27.38	27.50	5.2	35,877	0.01%
2022/01/21	7.1	27.18	9	27.10	27.40	-1.9	35,482	-0.01%
2022/01/20	2.2	27.60	1	27.70	27.70	1.2	34,989	0.00%
2022/01/19	6	27.99	5.1	28.04	27.80	0.9	34,687	0.00%
2022/01/18	9.1	28.03	11	28.00	27.90	-1.9	34,083	-0.01%
2022/01/17	21.1	27.80	10	27.76	27.80	11.1	33,806	0.03%
2022/01/14	26.2	27.86	27.7	28.03	27.90	-1.5	33,758	0.00%
2022/01/13	19	28.08	50.1	28.08	28.45	-31.1	33,519	-0.09%
2022/01/12	7.1	27.21	3	27.67	27.40	4.1	32,036	0.01%
2022/01/11	17.1	27.03	25.1	27.00	27.40	-8	31,414	-0.03%
2022/01/10	2.3	26.26	6	26.23	26.40	-3.7	30,637	-0.01%
2022/01/07	8.1	26.22	9	26.36	26.30	-0.9	30,625	0.00%
2022/01/06	6.1	26.08	5	26.16	26.20	1.1	30,273	0.00%
2022/01/05	0.3	26.00	2	25.95	26.05	-1.7	29,814	-0.01%
2022/01/04	1	25.70	2	25.75	25.95	-1	29,971	0.00%
2022/01/03	9	25.84	3	25.90	25.75	6	29,966	0.02%
2021/12/30	3.2	25.98	0	0.00	25.95	3.2	30,503	0.01%
2021/12/29	6	26.05	5	26.05	26.10	1	30,879	0.00%
2021/12/28	1	25.95	1.1	25.90	25.95	-0.1	31,034	0.00%
2021/12/27	1	25.80	2	25.83	25.80	-1	31,043	0.00%
2021/12/24	3	25.87	0	0.00	25.85	3	31,571	0.01%
2021/12/23	3.1	25.79	5	25.80	25.90	-1.9	31,987	-0.01%
2021/12/22	6.1	25.79	2	25.80	25.80	4.1	32,059	0.01%
2021/12/21	11	25.72	20	25.63	25.65	-9	32,072	-0.03%
2021/12/20	18.2	25.36	6	25.26	25.35	12.2	32,028	0.04%
2021/12/17	5	25.74	3	25.70	25.60	2	32,276	0.01%
2021/12/16	5	25.37	6	25.44	25.50	-1	32,351	0.00%
2021/12/15	1	25.35	0	0.00	25.35	1	32,803	0.00%
2021/12/14	6.3	25.42	1	25.45	25.55	5.3	33,573	0.02%
2021/12/13	4.1	25.83	1	25.80	25.85	3.1	34,321	0.01%
2021/12/10	6.3	25.94	5.1	25.94	25.95	1.2	34,337	0.00%
2021/12/09	4	25.79	5	25.75	25.90	-1	34,485	0.00%
2021/12/08	3.1	25.80	6	25.84	25.95	-2.9	34,539	-0.01%
2021/12/07	9.1	25.76	23	25.81	26.00	-13.9	33,932	-0.04%
2021/12/06	3.3	25.40	2	25.40	25.45	1.3	33,351	0.00%
2021/12/03	0	24.97	0	0.00	25.20	0	33,150	0.00%
2021/12/02	0	0.00	8.3	24.85	25.00	-8.3	32,490	-0.03%
2021/12/01	0	24.75	4	24.78	24.85	-4	31,937	-0.01%
2021/11/30	1.2	24.38	6	24.50	24.40	-4.8	31,777	-0.02%
2021/11/29	7.4	24.31	1	24.30	24.30	6.4	31,012	0.02%
2021/11/26	6.6	24.65	1.3	24.69	24.70	5.2	30,927	0.02%
2021/11/25	8	24.79	6	24.77	24.95	2	31,206	0.01%
2021/11/24	16	24.84	16.2	24.81	24.80	-0.2	31,106	0.00%
2021/11/23	1.1	24.45	11.1	24.36	24.50	-10	31,063	-0.03%
2021/11/22	1.3	24.44	13	24.32	24.40	-11.8	31,119	-0.04%
2021/11/19	12.5	24.35	28	24.41	24.25	-15.5	31,263	-0.05%
2021/11/18	10.1	24.68	10.4	24.66	24.75	-0.3	31,198	0.00%
2021/11/17	3.1	24.32	4	24.36	24.45	-0.9	31,080	0.00%
2021/11/16	1	23.95	2	24.00	24.05	-1	30,878	0.00%
2021/11/15	0	0.00	3	23.95	24.00	-3	31,057	-0.01%
2021/11/12	2	23.60	7.1	23.56	23.70	-5.1	30,892	-0.02%
2021/11/11	0.2	23.50	0	0.00	23.60	0.2	31,098	0.00%
2021/11/10	0.3	23.55	33	23.45	23.55	-32.7	32,063	-0.10%
2021/11/09	11	23.50	6	23.49	23.55	5	33,086	0.02%
2021/11/08	0.1	23.35	2	23.25	23.40	-1.9	33,500	-0.01%
2021/11/05	11.2	23.20	0	0.00	23.20	11.2	33,717	0.03%
2021/11/04	10.1	23.40	4	23.45	23.25	6.1	33,798	0.02%
2021/11/03	0	0.00	2	23.25	23.35	-2	33,795	-0.01%
2021/11/02	1	23.10	0	0.00	23.10	1	34,050	0.00%
2021/11/01	1.2	23.01	150	22.98	23.05	-148.8	34,278	-0.43%	大賣/鉅額交易
2021/10/29	5	23.19	0	0.00	23.20	5	34,215	0.01%
2021/10/28	6	23.29	10	23.30	23.40	-4	34,225	-0.01%
2021/10/27	5	23.31	0	0.00	23.40	5	34,355	0.01%
2021/10/26	1	23.55	1	23.55	23.55	0	34,437	0.00%
2021/10/25	0.1	23.55	5	23.54	23.55	-4.9	34,263	-0.01%
2021/10/22	1.1	23.31	51	23.50	23.55	-49.9	34,316	-0.15%
2021/10/21	0	23.30	32.1	23.18	23.40	-32.1	33,922	-0.09%
2021/10/20	0.3	23.00	0	0.00	23.00	0.3	33,272	0.00%
2021/10/19	5	23.15	0	0.00	23.00	5	33,057	0.02%
2021/10/18	2	23.15	3	23.07	23.05	-1	32,921	0.00%
2021/10/15	0	0.00	1	22.95	23.00	-1	32,613	0.00%
2021/10/14	0	0.00	3.1	22.95	22.95	-3.1	32,692	-0.01%
2021/10/13	0	22.85	3	22.80	22.85	-3	32,941	-0.01%
2021/10/12	151.4	22.77	1	22.75	22.90	150.4	33,807	0.44%	大買/鉅額交易
2021/10/07	0	22.75	6	22.97	22.85	-6	33,870	-0.02%
2021/10/06	0.1	22.70	3	22.60	22.70	-2.9	33,628	-0.01%
2021/10/05	1.2	22.32	0	0.00	22.45	1.2	33,576	0.00%
2021/10/04	1	22.30	0.4	22.40	22.40	0.6	33,626	0.00%
2021/10/01	2	22.50	3	22.48	22.50	-1	33,881	0.00%
2021/09/30	1.2	22.69	0	0.00	22.90	1.2	33,630	0.00%
2021/09/28	1	22.65	2	22.83	22.90	-1	33,327	0.00%
2021/09/27	4	22.79	0	0.00	22.75	4	33,111	0.01%
2021/09/24	9	22.84	2	23.00	22.80	7	33,140	0.02%
2021/09/23	2.2	22.77	3	22.83	22.95	-0.8	33,035	0.00%
2021/09/22	13.2	22.59	13	22.59	22.60	0.2	32,828	0.00%
2021/09/17	4	23.11	53	23.30	23.00	-49	32,216	-0.15%
2021/09/16	5	23.33	16.1	23.47	23.40	-11.1	31,654	-0.04%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	0	0.00	17	22.99	23.00	-17	30,609	-0.06%
2021/09/13	5.7	22.95	1	23.00	23.00	4.7	30,470	0.02%
2021/09/10	0.4	22.90	3	22.92	22.95	-2.6	30,734	-0.01%
2021/09/08	0	0.00	1	22.80	22.90	-1	31,342	0.00%
2021/09/07	3	22.75	0.2	22.80	22.85	2.8	31,339	0.01%
2021/09/06	0.3	22.85	2	22.83	22.85	-1.7	31,468	-0.01%
2021/09/03	0	0.00	5	22.80	22.85	-5	31,466	-0.02%
2021/09/02	9	22.62	0	0.00	22.70	9	31,484	0.03%
2021/09/01	5	22.88	3	22.92	23.00	2	31,489	0.01%
2021/08/31	2	22.85	0	0.00	23.00	2	31,304	0.01%
2021/08/30	3.2	22.77	62	22.87	22.90	-58.8	30,826	-0.19%
2021/08/27	4	22.66	12	22.59	22.75	-8	30,851	-0.03%
2021/08/26	2	22.18	0.1	22.45	22.40	1.9	30,525	0.01%
2021/08/25	3	22.20	9	22.13	22.30	-6	30,608	-0.02%
2021/08/24	0.1	22.00	12.1	21.83	22.00	-12	30,324	-0.04%
2021/08/23	7.3	21.42	9	21.49	21.45	-1.7	30,290	-0.01%
2021/08/20	13.6	21.23	0	0.00	21.15	13.6	30,598	0.04%
2021/08/19	7	21.31	3	21.37	21.35	4	31,913	0.01%
2021/08/18	1.5	21.57	4	21.60	21.60	-2.5	31,640	-0.01%
2021/08/17	1	21.40	6	21.52	21.60	-5	32,363	-0.02%
2021/08/16	24.1	21.45	0	0.00	21.40	24.1	32,290	0.07%
2021/08/13	8.1	22.82	3	22.90	22.80	5.1	32,099	0.02%
2021/08/12	10	22.90	1	22.95	22.90	9	31,613	0.03%
2021/08/11	3.1	22.97	6.2	23.00	23.00	-3	31,314	-0.01%
2021/08/10	0.3	23.00	1	23.00	23.00	-0.7	31,564	0.00%
2021/08/09	3	22.93	0	0.00	23.10	3	32,212	0.01%
2021/08/06	1	23.15	5.1	23.10	23.10	-4.1	32,486	-0.01%
2021/08/05	3.2	23.05	1.1	23.09	23.10	2.1	33,171	0.01%
2021/08/04	0	23.00	3	23.00	23.00	-3	35,359	-0.01%
2021/08/03	100	23.00	6	23.00	23.05	94	36,865	0.25%
2021/08/02	2	22.95	12.1	23.00	23.10	-10.1	38,154	-0.03%
2021/07/30	2.2	22.85	1	22.85	22.85	1.2	38,287	0.00%
2021/07/29	0.1	22.85	1	22.80	22.80	-1	38,669	0.00%
2021/07/28	1.1	22.62	49	22.76	22.75	-47.9	39,014	-0.12%
2021/07/27	2	22.80	0	0.00	22.85	2	39,561	0.01%
2021/07/26	2	22.85	0.6	23.00	22.90	1.4	40,148	0.00%
2021/07/23	31.2	22.90	2	22.90	23.00	29.2	40,400	0.07%
2021/07/22	1	22.80	10	22.85	22.85	-9	40,669	-0.02%
2021/07/21	1	22.60	1	22.60	22.70	0	41,004	0.00%
2021/07/20	18.2	22.68	1	22.60	22.65	17.2	41,527	0.04%
2021/07/19	1	22.90	10.7	23.09	23.00	-9.7	41,459	-0.02%
2021/07/16	11	22.95	15	22.98	23.05	-4	41,699	-0.01%
2021/07/15	10	22.70	7	22.75	22.75	3	41,161	0.01%
2021/07/14	0.1	22.65	0	0.00	22.70	0.1	41,478	0.00%
2021/07/13	0.1	22.70	1.1	22.69	22.70	-1	42,089	0.00%
2021/07/12	103.3	22.80	1	22.85	22.65	102.3	41,905	0.24%	大買/鉅額交易
2021/07/09	1	22.60	7	22.71	22.70	-6	41,888	-0.01%
2021/07/08	3	22.85	12	22.81	22.85	-9	41,757	-0.02%
2021/07/07	1	22.50	2	22.68	22.65	-1	41,843	0.00%
2021/07/06	3	22.57	1	22.60	22.60	2	41,746	0.00%
2021/07/05	2.2	22.45	0	0.00	22.50	2.2	41,750	0.01%
2021/07/02	3	22.47	0	0.00	22.40	3	41,755	0.01%
2021/07/01	1	22.55	0	0.00	22.55	1	41,913	0.00%
2021/06/30	0.2	22.70	4	22.70	22.70	-3.8	41,894	-0.01%
2021/06/29	1.4	22.50	0	0.00	22.60	1.4	41,824	0.00%
2021/06/28	2	22.65	0	0.00	22.65	2	42,026	0.00%
2021/06/25	0	0.00	5	22.68	22.75	-5	42,487	-0.01%
2021/06/24	0	22.50	0	0.00	22.55	0	42,451	0.00%
2021/06/23	63.4	22.43	0	0.00	22.55	63.4	42,846	0.15%
2021/06/22	5.2	22.30	3	22.25	22.30	2.2	43,399	0.01%
2021/06/21	1.7	22.07	1	22.25	22.25	0.7	43,413	0.00%
2021/06/18	0	0.00	20	22.15	22.15	-20	43,304	-0.05%
2021/06/17	0.2	22.30	0	0.00	22.30	0.2	42,894	0.00%
2021/06/16	0	0.00	0	22.35	22.40	0	43,429	0.00%
2021/06/15	0.1	22.40	0	0.00	22.40	0.1	43,528	0.00%
2021/06/11	3.1	22.40	4.1	22.40	22.50	-1	44,044	0.00%
2021/06/10	0.3	22.50	0	0.00	22.50	0.3	44,798	0.00%
2021/06/09	0.1	22.45	0	0.00	22.45	0.1	45,733	0.00%
2021/06/08	1	22.45	0	0.00	22.55	1	46,197	0.00%
2021/06/07	1.2	22.31	2	22.60	22.55	-0.8	47,083	0.00%
2021/06/04	2.1	22.55	0	0.00	22.75	2.1	47,616	0.00%
2021/06/03	0	0.00	6	22.81	22.90	-6	48,813	-0.01%
2021/06/02	1	22.90	6.1	23.00	22.95	-5.1	49,204	-0.01%
2021/06/01	0.1	23.00	0	0.00	23.00	0.1	49,151	0.00%
2021/05/31	0	0.00	2	23.13	23.05	-2	49,478	0.00%
2021/05/28	1	22.60	8	22.95	23.00	-7	49,540	-0.01%
2021/05/27	9	22.42	0	0.00	22.40	9	49,248	0.02%
2021/05/26	0	0.00	2	22.95	23.00	-2	49,174	0.00%
2021/05/25	0	22.85	18	22.97	22.85	-18	49,644	-0.04%
2021/05/24	0.2	22.50	20.2	22.50	22.50	-20.1	49,453	-0.04%
2021/05/21	1	22.55	2	23.08	22.60	-1	49,918	0.00%
2021/05/20	0.2	22.35	0	0.00	22.30	0.2	49,372	0.00%
2021/05/19	0	0.00	1	22.45	22.25	-1	49,423	0.00%
2021/05/18	1.1	22.25	43.7	22.44	22.50	-42.6	50,016	-0.09%
2021/05/17	9	21.28	6	21.43	21.55	3	50,600	0.01%
2021/05/14	4	21.99	20.4	22.25	22.00	-16.4	49,939	-0.03%
2021/05/13	37	22.26	4	21.94	22.05	33	49,359	0.07%
2021/05/12	79.7	22.46	20	22.99	22.35	59.7	48,528	0.12%
2021/05/11	16.1	23.90	13	23.40	23.65	3.1	46,106	0.01%
2021/05/10	73.2	23.69	88	23.66	23.95	-14.8	44,550	-0.03%
2021/05/07	16	23.05	14	23.02	23.10	2	43,845	0.00%
2021/05/06	0	22.90	8.8	22.85	23.00	-8.8	43,925	-0.02%
2021/05/05	9.4	22.37	9	22.37	22.50	0.4	43,415	0.00%
2021/05/04	11.1	22.33	16	22.67	22.35	-4.9	43,236	-0.01%
2021/05/03	10	22.61	37	22.61	22.75	-27	42,924	-0.06%
2021/04/29	8	22.91	6.5	23.05	22.80	1.5	42,522	0.00%
2021/04/28	1	23.15	1	23.20	23.25	0	42,261	0.00%
2021/04/27	6.1	23.09	4	23.05	23.15	2.1	42,522	0.00%
2021/04/26	12	22.95	13.1	23.07	23.10	-1.1	42,262	0.00%
2021/04/23	1.2	22.79	2	22.80	22.80	-0.8	41,851	0.00%
2021/04/22	6.4	22.86	10	22.92	22.90	-3.6	41,835	-0.01%
2021/04/21	1.2	22.76	1.7	22.77	22.90	-0.5	41,544	0.00%
2021/04/20	3.4	22.79	39	22.95	22.90	-35.6	41,334	-0.09%
2021/04/19	36	22.45	12	22.52	22.80	24	40,921	0.06%
2021/04/16	10	22.21	1.1	22.20	22.25	8.9	40,432	0.02%
2021/04/15	3	22.15	40	22.19	22.25	-37	41,015	-0.09%
2021/04/14	0	0.00	3	22.00	22.10	-3	41,089	-0.01%
2021/04/13	2	22.10	125	22.05	22.10	-123	41,035	-0.30%	大賣/鉅額交易
2021/04/12	0.4	21.80	0	0.00	21.90	0.4	40,770	0.00%
2021/04/09	3.5	21.59	1	21.60	21.60	2.5	40,814	0.01%
2021/04/08	25.1	21.84	1	21.85	21.80	24.1	40,811	0.06%
2021/04/07	2	21.92	1	21.95	22.00	1	41,304	0.00%
2021/04/06	1.2	21.86	12	21.85	21.95	-10.8	41,296	-0.03%
2021/04/01	4.2	21.90	0	0.00	21.85	4.2	41,300	0.01%
2021/03/31	3	22.03	16	22.05	22.10	-13	41,073	-0.03%
2021/03/30	2	21.98	1	21.95	22.00	1	40,744	0.00%
2021/03/29	0	0.00	4	21.91	22.00	-4	40,197	-0.01%
2021/03/26	0.6	21.75	2	21.88	21.90	-1.4	39,885	0.00%
2021/03/25	21.2	21.80	24.4	21.75	21.80	-3.2	39,408	-0.01%
2021/03/24	0.2	21.45	14.1	21.50	21.50	-13.8	38,917	-0.04%
2021/03/23	0.2	21.40	4	21.44	21.40	-3.8	38,863	-0.01%
2021/03/22	2.4	21.37	0	0.00	21.35	2.4	38,694	0.01%
2021/03/19	3.1	21.34	2	21.33	21.30	1.1	38,735	0.00%
2021/03/18	3	21.63	8	21.50	21.55	-5	38,061	-0.01%
2021/03/17	0	0.00	10.5	21.60	21.60	-10.5	38,085	-0.03%
2021/03/16	4.1	21.75	52	21.75	21.80	-47.9	37,645	-0.13%
2021/03/15	1	21.70	18.3	21.67	21.75	-17.3	37,129	-0.05%
2021/03/12	1.8	21.14	8	21.23	21.35	-6.2	36,563	-0.02%
2021/03/11	1	21.45	3.6	21.38	21.10	-2.6	36,121	-0.01%
2021/03/10	1.7	21.15	2	21.15	21.20	-0.3	35,463	0.00%
2021/03/09	11	21.08	408.3	20.96	21.10	-397.3	34,914	-1.14%	大賣/鉅額交易
2021/03/08	3.1	20.68	109	20.60	20.60	-105.9	33,545	-0.32%	大賣/鉅額交易
2021/03/05	3.3	20.36	7	20.34	20.30	-3.7	33,395	-0.01%
2021/03/04	102.7	20.35	1	20.15	20.35	101.7	34,399	0.30%	大買/鉅額交易
2021/03/03	0.4	20.42	2	20.45	20.40	-1.6	34,249	0.00%
2021/03/02	13.4	20.34	2	20.33	20.20	11.4	33,925	0.03%
2021/02/26	16.2	20.00	1	20.70	20.00	15.2	33,617	0.05%
2021/02/25	4	20.80	17.2	20.84	20.90	-13.1	32,253	-0.04%
2021/02/24	0	20.70	31	20.77	20.75	-31	31,830	-0.10%
2021/02/23	2.2	20.55	88.5	20.59	20.70	-86.3	31,373	-0.28%
2021/02/22	1.2	20.27	15	20.30	20.40	-13.8	30,959	-0.04%
2021/02/19	20	20.15	11.5	20.09	20.20	8.5	31,135	0.03%
2021/02/18	0	20.00	338.1	20.04	20.00	-338.1	31,137	-1.09%	大賣/鉅額交易
2021/02/17	0	0.00	35	19.77	19.90	-35	30,944	-0.11%
2021/02/05	0.2	19.40	33.1	19.38	19.40	-32.9	30,141	-0.11%
2021/02/04	2.2	19.20	0	0.00	19.20	2.2	30,549	0.01%
2021/02/03	0	19.30	0	0.00	19.25	0	32,051	0.00%
2021/02/02	1	19.30	1	19.30	19.25	0	33,079	0.00%
2021/02/01	1.5	19.18	3	19.15	19.15	-1.5	33,410	0.00%
2021/01/29	22.1	19.07	0	0.00	19.00	22.1	33,638	0.07%
2021/01/28	23.1	19.19	0	0.00	19.20	23.1	32,977	0.07%
2021/01/27	0	0.00	5	19.50	19.40	-5	32,563	-0.02%
2021/01/26	2	19.38	0	0.00	19.30	2	32,430	0.01%
2021/01/25	0.2	19.55	2	19.45	19.60	-1.8	32,270	-0.01%
2021/01/22	1	19.20	20	19.20	19.20	-19	32,136	-0.06%
2021/01/21	101.1	19.25	100	19.31	19.25	1.1	32,122	0.00%	大買/
2021/01/20	22.7	19.28	3	19.50	19.20	19.7	32,124	0.06%
2021/01/19	3	19.62	0	0.00	19.65	3	31,687	0.01%
2021/01/18	21.2	19.60	3	19.60	19.70	18.2	31,544	0.06%
2021/01/15	7	19.82	9.3	19.88	19.70	-2.3	31,287	-0.01%
2021/01/14	0	19.80	2	19.90	19.85	-2	31,330	-0.01%
2021/01/13	1.8	19.77	16	19.84	19.85	-14.2	31,188	-0.05%
2021/01/12	7	19.76	6	19.87	19.70	1	31,252	0.00%
2021/01/11	17.4	19.87	21	19.94	19.95	-3.6	31,210	-0.01%
2021/01/08	14.1	19.82	218.4	19.92	20.00	-204.3	31,051	-0.66%	大賣/鉅額交易
2021/01/07	10	19.75	9	19.73	19.80	1	30,622	0.00%
2021/01/06	15	19.58	2	19.60	19.55	13	30,449	0.04%
2021/01/05	19.2	19.56	5	19.65	19.60	14.2	30,558	0.05%
2021/01/04	4	19.60	40	19.60	19.55	-36	30,587	-0.12%
2020/12/31	0	19.70	12	19.67	19.70	-12	30,360	-0.04%
2020/12/30	2.4	19.70	29	19.64	19.75	-26.7	30,292	-0.09%
2020/12/29	2	19.25	0	0.00	19.25	2	29,755	0.01%
2020/12/28	4	19.23	2	19.20	19.20	2	29,784	0.01%
2020/12/25	3	19.25	6	19.29	19.30	-3	29,938	-0.01%
2020/12/24	9	19.23	1.1	19.25	19.25	7.9	30,275	0.03%
2020/12/23	2.2	19.23	100	19.25	19.20	-97.8	30,566	-0.32%
2020/12/22	5	19.35	0	0.00	19.30	5	31,699	0.02%
2020/12/21	100.1	19.30	100	19.35	19.40	0.1	32,751	0.00%
2020/12/18	0	19.30	0	0.00	19.30	0	33,394	0.00%
2020/12/17	50	19.45	0	0.00	19.35	50	33,833	0.15%
2020/12/16	1.8	19.47	0	0.00	19.55	1.8	33,934	0.01%
2020/12/15	10	19.25	1	19.25	19.30	9	34,296	0.03%
2020/12/14	3	19.42	1.2	19.49	19.40	1.8	34,281	0.01%
2020/12/11	0	19.50	6.2	19.48	19.55	-6.2	34,187	-0.02%
2020/12/10	31.5	19.20	1	19.30	19.30	30.5	33,886	0.09%
2020/12/09	39	19.20	28	19.22	19.20	11	33,802	0.03%
2020/12/08	254.2	19.26	100	19.30	19.35	154.2	33,789	0.46%	大買/鉅額交易
2020/12/07	5.2	19.55	2	19.55	19.55	3.2	33,476	0.01%
2020/12/04	1	19.55	2	19.55	19.60	-1	33,511	0.00%
2020/12/03	0	0.00	10	19.40	19.50	-10	33,453	-0.03%
2020/12/02	2	19.33	9	19.41	19.50	-7	33,587	-0.02%
2020/12/01	1.4	19.40	10	19.40	19.40	-8.6	33,717	-0.03%
2020/11/30	6.6	19.33	1	19.70	19.15	5.6	33,781	0.02%
2020/11/27	2	19.60	12.2	19.66	19.75	-10.2	33,163	-0.03%
2020/11/26	3	19.62	1	19.70	19.70	2	33,399	0.01%
2020/11/25	105	19.65	102	19.70	19.70	3	33,775	0.01%	大買/大賣/
2020/11/24	107	19.55	100	19.60	19.55	7	33,792	0.02%	大買/
2020/11/23	101.2	19.60	100	19.65	19.65	1.2	33,947	0.00%	大買/
2020/11/20	10.1	19.49	5	19.45	19.55	5.1	33,918	0.02%
2020/11/19	17.2	19.80	100	19.70	19.60	-82.8	33,983	-0.24%
2020/11/18	2.2	19.97	26.5	19.95	20.00	-24.2	33,763	-0.07%
2020/11/17	0	0.00	7	19.81	19.90	-7	33,440	-0.02%
2020/11/16	1	19.80	24	19.80	19.85	-23	33,694	-0.07%
2020/11/13	4.8	19.51	4	19.55	19.60	0.8	33,186	0.00%
2020/11/12	103	19.60	138.5	19.61	19.60	-35.5	33,088	-0.11%	大買/大賣/
2020/11/11	4.2	19.69	77.5	19.45	19.80	-73.3	32,671	-0.22%
2020/11/10	101.4	19.10	138	19.09	19.10	-36.6	31,294	-0.12%	大買/大賣/
2020/11/09	14.2	18.65	4	18.70	18.65	10.2	30,155	0.03%
2020/11/06	1	18.55	10	18.47	18.65	-9	29,811	-0.03%
2020/11/05	2.3	18.28	0	0.00	18.30	2.3	29,735	0.01%
2020/11/03	102	18.15	201	18.22	18.25	-99	30,115	-0.33%	大買/大賣/
2020/11/02	10	18.05	0	0.00	18.15	10	30,207	0.03%
2020/10/30	421.3	17.98	404	18.05	18.05	17.3	30,224	0.06%	大買/大賣/
2020/10/29	105	18.00	102	18.05	17.95	3	29,932	0.01%	大買/大賣/
2020/10/28	140.7	18.05	135	18.14	18.15	5.7	29,950	0.02%	大買/大賣/
2020/10/27	104	18.15	0	0.00	18.15	104	30,132	0.35%	大買/鉅額交易
2020/10/26	4	18.25	6.4	18.30	18.35	-2.4	30,153	-0.01%
2020/10/23	0.2	18.25	3	18.22	18.25	-2.8	30,252	-0.01%
2020/10/22	1	18.10	2	18.20	18.25	-1	30,656	0.00%
2020/10/21	4	18.00	0	0.00	18.00	4	30,911	0.01%
2020/10/20	3	17.97	0	0.00	18.00	3	31,106	0.01%
2020/10/19	2	18.00	56	18.10	18.00	-54	31,061	-0.17%
2020/10/16	68	17.91	0	0.00	17.90	68	31,649	0.21%
2020/10/15	121	17.99	0	0.00	17.95	121	31,935	0.38%	大買/鉅額交易
2020/10/14	17	18.03	200	18.15	18.10	-183	31,724	-0.58%	大賣/鉅額交易
2020/10/13	220.1	18.00	0	0.00	18.05	220.1	31,850	0.69%	大買/鉅額交易
2020/10/12	5.2	18.17	1	18.40	18.15	4.2	32,076	0.01%
2020/10/08	1	18.25	2	18.35	18.35	-1	32,502	0.00%
2020/10/07	7	18.27	0	0.00	18.25	7	33,018	0.02%
2020/10/06	0.3	18.50	5	18.40	18.45	-4.7	33,938	-0.01%
2020/10/05	16	18.21	0	0.00	18.15	16	35,125	0.05%
2020/09/30	4.3	18.31	1	18.40	18.40	3.3	35,708	0.01%
2020/09/29	3	18.20	9	18.23	18.30	-6	35,989	-0.02%
2020/09/28	14.1	17.87	2	17.93	18.05	12.1	36,307	0.03%
2020/09/25	21.3	17.67	0	0.00	17.60	21.3	36,580	0.06%
2020/09/24	67.1	17.74	2	17.70	17.60	65.1	35,900	0.18%
2020/09/23	17.1	18.06	14	18.06	18.00	3.1	35,340	0.01%
2020/09/22	75	18.31	12	18.34	18.20	63	34,880	0.18%
2020/09/21	18	18.57	0	0.00	18.50	18	34,369	0.05%
2020/09/18	24	18.66	0	0.00	18.60	24	34,323	0.07%
2020/09/17	17.5	18.79	3	18.75	18.70	14.5	34,037	0.04%
2020/09/16	15	18.85	2	18.85	18.85	13	33,942	0.04%
2020/09/15	6	18.75	0	0.00	18.90	6	33,992	0.02%
2020/09/14	10	18.78	0	0.00	18.80	10	34,829	0.03%
2020/09/11	8.2	18.77	4	18.75	18.85	4.2	34,980	0.01%
2020/09/10	1.1	19.00	10	18.80	18.90	-9	35,114	-0.03%
2020/09/08	1.4	18.88	0.5	18.95	18.90	0.9	35,508	0.00%
2020/09/07	18	18.81	33	18.83	18.85	-15	35,874	-0.04%
2020/09/04	5	18.74	3	18.70	18.80	2	36,107	0.01%
2020/09/03	8	18.80	30	18.77	18.85	-22	35,911	-0.06%
2020/09/02	43	18.76	0	0.00	18.70	43	35,754	0.12%
2020/09/01	78.3	18.90	0	0.00	18.90	78.3	35,252	0.22%
2020/08/31	48.3	19.02	1	19.00	18.95	47.3	34,963	0.14%
2020/08/28	16	19.05	3	19.05	19.00	13	34,821	0.04%
2020/08/27	54.3	19.01	0	0.00	19.00	54.3	35,174	0.15%
2020/08/26	7	19.10	0	0.00	19.20	7	35,208	0.02%
2020/08/25	7	19.06	0	0.00	19.10	7	35,375	0.02%
2020/08/24	2	19.05	0	0.00	19.05	2	37,240	0.01%
2020/08/21	13.1	19.12	0	0.00	19.20	13.1	37,597	0.03%
2020/08/20	71	19.04	5	19.20	19.00	66	37,561	0.18%
2020/08/19	7	19.41	9	19.44	19.40	-2	36,998	-0.01%
2020/08/18	2	19.40	0.4	19.50	19.40	1.6	36,721	0.00%
2020/08/17	3	19.47	29.8	19.46	19.50	-26.8	36,793	-0.07%
2020/08/14	2	19.35	0	0.00	19.35	2	36,930	0.01%
2020/08/13	2	19.45	0	0.00	19.50	2	37,035	0.01%
2020/08/12	25	19.40	11	19.45	19.40	14	37,303	0.04%
2020/08/11	3.8	19.43	0	0.00	19.40	3.8	37,427	0.01%
2020/08/10	9.3	19.41	6	19.40	19.40	3.3	37,497	0.01%
2020/08/07	17.4	19.38	20	19.35	19.35	-2.6	37,567	-0.01%
2020/08/06	25.4	19.44	5	19.42	19.40	20.4	37,582	0.05%
2020/08/04	2.6	19.39	0	0.00	19.35	2.6	38,283	0.01%
2020/08/03	8.6	19.35	9	19.39	19.30	-0.4	38,321	0.00%
2020/07/31	1	19.50	0	0.00	19.40	1	38,313	0.00%
2020/07/30	2.3	19.52	0	0.00	19.65	2.3	38,215	0.01%
2020/07/29	4.8	19.66	4	19.60	19.50	0.8	38,150	0.00%
2020/07/28	20	19.31	0	0.00	19.35	20	38,620	0.05%
2020/07/27	50	19.45	1	19.65	19.35	49	39,135	0.13%
2020/07/24	44	19.59	1	19.55	19.50	43	39,242	0.11%
2020/07/23	7.7	19.71	15	19.68	19.75	-7.3	39,366	-0.02%
2020/07/22	53.4	19.73	23	19.71	19.80	30.4	39,850	0.08%
2020/07/21	11	19.81	12	19.88	19.80	-1	39,576	0.00%
2020/07/20	3	19.85	1	19.90	19.85	2	39,607	0.01%
2020/07/17	7.1	19.82	3	19.90	19.90	4.1	40,237	0.01%
2020/07/16	50	19.84	0	0.00	19.85	50	40,922	0.12%
2020/07/15	43	19.87	0	0.00	19.90	43	40,646	0.11%
2020/07/14	46.1	19.95	0	0.00	19.95	46.1	40,486	0.11%
2020/07/13	8	20.01	1	20.05	20.10	7	40,670	0.02%
2020/07/10	11.8	20.91	42	21.04	20.90	-30.2	40,629	-0.07%
2020/07/09	6.2	21.15	11	21.10	21.15	-4.8	40,292	-0.01%
2020/07/08	5.2	21.13	4	21.10	21.15	1.2	40,156	0.00%
2020/07/07	4	21.09	21	21.10	21.20	-17	40,241	-0.04%
2020/07/06	9.3	20.92	10.3	20.92	21.05	-1	40,072	0.00%
2020/07/03	4.1	20.65	1	20.70	20.80	3.1	39,932	0.01%
2020/07/02	5	20.54	8	20.50	20.50	-3	39,906	-0.01%
2020/07/01	7.2	20.54	4	20.53	20.50	3.2	40,075	0.01%
2020/06/30	15.8	20.37	0	0.00	20.35	15.8	40,199	0.04%
2020/06/29	21.1	20.18	0.1	20.30	20.25	21	40,755	0.05%
2020/06/24	6.5	20.28	1	20.30	20.25	5.5	41,200	0.01%
2020/06/23	1	20.15	3	20.35	20.40	-2	41,993	0.00%
2020/06/22	2.2	20.19	5.2	20.16	20.30	-3	42,669	-0.01%
2020/06/19	254	20.20	1	20.30	20.10	253	43,720	0.58%	大買/鉅額交易
2020/06/18	8	20.35	0	0.00	20.30	8	43,953	0.02%
2020/06/17	9.2	20.36	34	20.41	20.55	-24.8	45,257	-0.05%
2020/06/16	0	20.35	6	20.32	20.35	-6	46,903	-0.01%
2020/06/15	59.2	20.13	0	0.00	20.10	59.2	48,350	0.12%
2020/06/12	15	20.22	1	20.15	20.20	14	49,216	0.03%
2020/06/11	21	20.79	0	0.00	20.65	21	50,336	0.04%
2020/06/10	4.9	21.07	7	21.05	21.10	-2.1	51,195	0.00%
2020/06/09	1.3	20.96	2	21.00	21.05	-0.7	53,643	0.00%
2020/06/08	2	20.95	4	20.91	21.00	-2	54,674	0.00%
2020/06/05	6.2	20.78	115	20.80	20.80	-108.8	55,643	-0.20%	大賣/鉅額交易
2020/06/04	51.1	20.84	15	20.76	20.65	36.1	56,543	0.06%
2020/06/03	7	20.65	34	20.71	20.75	-27	57,457	-0.05%
2020/06/02	16.1	20.12	1	20.15	20.30	15.1	57,439	0.03%
2020/06/01	4.5	20.04	209.6	20.16	20.05	-205.1	57,450	-0.36%	大賣/鉅額交易
2020/05/29	27	19.71	0	0.00	19.95	27	57,494	0.05%
2020/05/28	24	19.88	5	19.93	19.85	19	55,907	0.03%
2020/05/27	0.2	20.10	11	20.05	20.10	-10.8	56,210	-0.02%
2020/05/26	105.3	19.91	5	19.91	19.95	100.3	56,541	0.18%	大買/
2020/05/25	12	19.65	1	19.50	19.75	11	56,691	0.02%
2020/05/22	15	19.61	2	19.60	19.55	13	56,938	0.02%
2020/05/21	11	19.75	1	19.80	19.80	10	56,923	0.02%
2020/05/20	2.1	19.78	0	0.00	19.85	2.1	56,828	0.00%
2020/05/19	0.4	19.85	9	19.84	19.85	-8.6	57,037	-0.02%
2020/05/18	1.1	19.55	0	0.00	19.50	1.1	57,028	0.00%
2020/05/15	3.3	19.65	0	0.00	19.60	3.3	57,006	0.01%
2020/05/14	3	19.55	9	19.55	19.55	-6	57,148	-0.01%
2020/05/13	6.1	19.63	20	19.55	19.80	-13.9	56,821	-0.02%
2020/05/12	67	19.60	2	19.65	19.65	65	56,806	0.11%
2020/05/11	74.2	20.06	12	20.12	20.00	62.2	56,510	0.11%
2020/05/08	26.1	19.80	10	19.87	19.80	16.1	56,336	0.03%
2020/05/07	4	19.79	9	19.78	19.70	-5	56,494	-0.01%
2020/05/06	52	19.55	0	0.00	19.55	52	56,584	0.09%
2020/05/05	10.3	19.61	0	0.00	19.65	10.3	56,507	0.02%
2020/05/04	8	19.45	0	0.00	19.50	8	56,571	0.01%
2020/04/30	2.2	20.07	21	19.98	20.00	-18.8	56,460	-0.03%
2020/04/29	9	19.73	9	19.87	19.70	0	56,001	0.00%
2020/04/28	11	19.21	16	19.39	19.50	-5	56,031	-0.01%
2020/04/27	14.2	19.01	2	19.00	19.05	12.2	57,103	0.02%
2020/04/24	3	18.65	0	0.00	18.60	3	56,791	0.01%
2020/04/23	39	18.72	0	0.00	18.55	39	56,445	0.07%
2020/04/22	11	18.39	2	18.40	18.50	9	56,084	0.02%
2020/04/21	32	18.80	0	0.00	18.70	32	55,653	0.06%
2020/04/20	3	19.47	2	19.55	19.30	1	54,957	0.00%
2020/04/17	16	19.77	13	19.64	19.60	3	54,808	0.01%
2020/04/16	28	19.55	18	19.66	19.50	10	54,484	0.02%
2020/04/15	6.3	19.86	2	19.95	19.90	4.3	53,928	0.01%
2020/04/14	3.8	19.71	7	19.65	19.65	-3.2	53,168	-0.01%
2020/04/13	22	18.75	16	18.74	18.80	6	52,397	0.01%
2020/04/10	1.3	18.68	7	18.59	18.65	-5.7	51,908	-0.01%
2020/04/08	13.7	17.99	1	18.00	17.95	12.7	50,814	0.02%
2020/04/07	23	17.88	2	17.98	17.90	21	50,406	0.04%
2020/04/06	11	17.71	6	17.78	17.85	5	50,107	0.01%
2020/04/01	7.6	17.80	7	17.75	17.75	0.6	49,449	0.00%
2020/03/31	9	18.02	1	18.29	17.90	8	49,090	0.02%
2020/03/30	9.3	17.82	111	18.00	17.90	-101.7	48,326	-0.21%	大賣/鉅額交易
2020/03/27	33.2	17.86	63	17.78	17.90	-29.8	47,734	-0.06%
2020/03/26	8	17.32	1	17.30	17.30	7	46,872	0.01%
2020/03/25	11	17.50	18.1	17.49	17.50	-7.1	46,742	-0.02%
2020/03/24	3	16.75	3	16.78	16.60	0	45,846	0.00%
2020/03/23	13	16.29	9	16.25	16.15	4	45,074	0.01%
2020/03/20	9	17.05	29	17.00	17.10	-20	43,907	-0.05%
2020/03/19	49.3	16.75	154	16.77	16.30	-104.7	42,276	-0.25%	大賣/鉅額交易
2020/03/18	31	18.05	0	0.00	17.95	31	41,243	0.08%
2020/03/17	30.3	18.41	2	18.45	18.35	28.3	40,340	0.07%
2020/03/16	56	19.24	59	19.25	19.05	-3	38,936	-0.01%
2020/03/13	120	19.20	0	0.00	19.65	120	37,786	0.32%	大買/鉅額交易
2020/03/12	60.3	20.59	14	20.61	20.50	46.3	35,232	0.13%
2020/03/11	54.5	21.43	1	21.50	21.35	53.5	34,135	0.16%
2020/03/10	16	21.57	0	0.00	21.55	16	33,181	0.05%
2020/03/09	33	21.90	3	21.93	21.80	30	32,323	0.09%
2020/03/06	5	22.40	2	22.55	22.40	3	31,317	0.01%
2020/03/05	10.2	22.65	43	22.84	22.85	-32.8	31,030	-0.11%
2020/03/04	0.3	22.55	68.4	22.47	22.55	-68.1	30,859	-0.22%
2020/03/03	1	22.50	10	22.48	22.55	-9	30,623	-0.03%
2020/03/02	28.2	22.23	10	22.10	22.25	18.2	30,120	0.06%
2020/02/27	24	22.65	0	0.00	22.70	24	30,315	0.08%
2020/02/26	7	22.55	1	22.80	22.80	6	29,971	0.02%
2020/02/25	9	22.74	1	22.70	22.80	8	29,697	0.03%
2020/02/24	7	22.88	0	0.00	22.85	7	29,878	0.02%
2020/02/21	11.4	23.22	4	23.16	23.20	7.4	29,917	0.02%
2020/02/20	2.5	23.40	2	23.38	23.45	0.5	29,837	0.00%
2020/02/19	1.6	23.19	0	0.00	23.30	1.6	29,646	0.01%
2020/02/18	10.3	23.00	13	23.04	23.10	-2.7	29,619	-0.01%
2020/02/17	1.6	22.77	2	22.90	22.95	-0.4	29,671	0.00%
2020/02/14	4.3	22.75	80	22.80	22.80	-75.7	30,157	-0.25%
2020/02/13	1	22.80	4	22.80	22.80	-3	30,859	-0.01%
2020/02/12	2.9	22.58	0.9	22.65	22.65	1.9	31,125	0.01%
2020/02/11	1	22.55	8	22.53	22.55	-7	31,005	-0.02%
2020/02/10	2.7	22.41	5	22.45	22.50	-2.3	31,077	-0.01%
2020/02/07	2.4	22.42	5	22.40	22.50	-2.6	31,568	-0.01%
2020/02/06	50.3	22.40	10	22.40	22.50	40.3	31,453	0.13%
2020/02/05	3.1	22.34	14	22.35	22.40	-10.9	31,694	-0.03%
2020/02/04	10.2	21.98	0	0.00	22.30	10.2	31,443	0.03%
2020/02/03	18	21.64	100	21.78	21.95	-82	31,371	-0.26%
2020/01/31	24	22.01	5	22.00	22.05	19	31,208	0.06%
2020/01/30	65	22.22	4	22.40	22.00	61	30,750	0.20%
2020/01/20	30.2	22.65	6	22.73	22.90	24.2	29,385	0.08%
2020/01/17	22	22.52	2	22.50	22.60	20	29,165	0.07%
2020/01/16	2	22.53	0	0.00	22.60	2	29,356	0.01%
2020/01/15	0.7	22.70	5	22.70	22.70	-4.3	29,348	-0.01%
2020/01/14	2	22.48	3	22.60	22.60	-1	29,269	0.00%
2020/01/13	3.1	22.31	0	0.00	22.50	3.1	28,942	0.01%
2020/01/10	6.4	22.27	4	22.23	22.25	2.4	29,085	0.01%
2020/01/09	4.2	22.25	55	22.30	22.30	-50.8	29,229	-0.17%
2020/01/08	1	22.20	1	22.20	22.25	0	29,318	0.00%
2020/01/07	3.1	22.28	9	22.27	22.35	-5.9	29,051	-0.02%
2020/01/06	8.2	22.31	0	0.00	22.25	8.2	29,172	0.03%
2020/01/03	3	22.37	40	22.35	22.45	-37	28,991	-0.13%
2020/01/02	2	22.30	0	0.00	22.35	2	29,062	0.01%
2019/12/31	1.7	22.38	0	0.00	22.40	1.7	29,038	0.01%
2019/12/30	0.4	22.45	4	22.45	22.50	-3.6	28,926	-0.01%
2019/12/27	10.3	22.50	2	22.50	22.50	8.3	28,856	0.03%
2019/12/26	1	22.40	1	22.45	22.45	0	28,840	0.00%
2019/12/25	4.3	22.43	0	0.00	22.45	4.3	29,121	0.01%
2019/12/24	2.3	22.46	0	0.00	22.45	2.3	29,229	0.01%
2019/12/23	0.3	22.40	0	0.00	22.50	0.3	29,234	0.00%
2019/12/20	0.4	22.35	1	22.50	22.40	-0.6	29,485	0.00%
2019/12/19	3	22.38	0	0.00	22.40	3	29,215	0.01%
2019/12/18	30.3	22.30	15	22.48	22.50	15.3	29,240	0.05%
2019/12/17	1.8	22.30	0	0.00	22.40	1.8	29,345	0.01%
2019/12/16	11.1	22.35	10	22.40	22.30	1.1	29,100	0.00%
2019/12/13	0.4	22.40	9	22.46	22.50	-8.6	29,132	-0.03%
2019/12/12	0.4	22.10	8	22.20	22.15	-7.6	28,495	-0.03%
2019/12/11	0.3	22.05	5	22.00	22.10	-4.7	28,282	-0.02%
2019/12/10	0	21.95	1	21.95	21.95	-1	28,209	0.00%
2019/12/09	1.3	21.77	0	0.00	21.85	1.3	28,218	0.00%
2019/12/06	0.5	21.90	3	21.83	21.90	-2.5	28,482	-0.01%
2019/12/05	5.3	21.82	0.2	21.80	21.70	5.2	28,490	0.02%
2019/12/04	4.7	21.70	1	21.70	21.85	3.7	28,342	0.01%
2019/12/03	6.3	21.74	0.1	21.75	21.75	6.2	28,292	0.02%
2019/12/02	2.3	21.72	13	21.85	21.85	-10.7	28,151	-0.04%
2019/11/29	1	21.80	0	0.00	21.85	1	28,072	0.00%
2019/11/28	40	22.00	0	0.00	21.95	40	27,767	0.14%
2019/11/27	0	0.00	1	22.15	22.25	-1	27,753	0.00%
2019/11/26	0	0.00	11	22.16	22.10	-11	27,682	-0.04%
2019/11/25	0	0.00	0.2	21.90	21.90	-0.2	26,609	0.00%
2019/11/22	2	21.93	0	0.00	22.00	2	26,937	0.01%
2019/11/21	26.1	21.96	2	21.95	22.00	24.1	26,777	0.09%
2019/11/20	0.7	22.10	3	22.18	22.15	-2.3	26,305	-0.01%
2019/11/19	0.6	22.15	0	0.00	22.25	0.6	26,043	0.00%
2019/11/18	6	22.15	3	22.15	22.25	3	26,049	0.01%
2019/11/15	1.1	22.10	0	0.00	22.15	1.1	25,962	0.00%
2019/11/14	4	22.16	1	22.20	22.15	3	25,865	0.01%
2019/11/13	15.1	22.12	26	22.19	22.25	-10.9	25,955	-0.04%
2019/11/12	3	21.93	60	21.85	21.90	-57	25,256	-0.23%
2019/11/11	7	21.71	0.1	21.60	21.60	6.9	24,622	0.03%
2019/11/08	2	21.80	0	0.00	21.85	2	24,477	0.01%
2019/11/07	10	21.65	3	21.65	21.70	7	24,669	0.03%
2019/11/06	0.1	21.70	9	21.74	21.75	-8.9	24,715	-0.04%
2019/11/05	5.1	21.45	2	21.45	21.50	3.1	24,262	0.01%
2019/11/04	0.5	21.35	16	21.40	21.45	-15.5	24,725	-0.06%
2019/11/01	0.3	21.20	0	0.00	21.25	0.3	24,489	0.00%
2019/10/31	0	0.00	14	21.19	21.20	-14	24,908	-0.06%
2019/10/30	62	21.05	3	21.05	21.10	59	24,686	0.24%
2019/10/29	2	21.25	10	21.15	21.15	-8	25,036	-0.03%
2019/10/28	0.2	21.05	4	21.08	21.10	-3.8	24,769	-0.02%
2019/10/25	1	21.00	8	20.95	21.05	-7	24,723	-0.03%
2019/10/24	1	21.10	74	21.15	21.15	-73	24,634	-0.30%
2019/10/22	3	21.03	0	0.00	21.10	3	24,460	0.01%
2019/10/21	0.2	21.00	1	21.00	21.00	-0.8	24,214	0.00%
2019/10/18	2	21.02	3	20.98	20.90	-1	24,260	0.00%
2019/10/17	0.7	21.10	1	21.15	21.15	-0.3	24,150	0.00%
2019/10/16	0.1	20.95	0	0.00	20.95	0.1	23,826	0.00%
2019/10/15	1.1	20.90	0	0.00	20.90	1.1	23,758	0.00%
2019/10/14	38.2	20.80	0	0.00	20.90	38.2	24,159	0.16%
2019/10/09	2	20.60	0	0.00	20.60	2	24,663	0.01%
2019/10/08	40	20.84	2	20.85	20.75	38	25,546	0.15%
2019/10/07	0.1	20.60	1	20.60	20.55	-0.9	25,902	0.00%
2019/10/04	1.2	20.56	0	0.00	20.60	1.2	26,141	0.00%
2019/10/03	12	20.59	5	20.60	20.55	7	26,541	0.03%
2019/10/02	2.5	20.76	0	0.00	20.80	2.5	26,747	0.01%
2019/10/01	3.2	20.74	0	0.00	20.85	3.2	27,048	0.01%
2019/09/27	2	20.70	1	20.80	20.60	1	27,031	0.00%
2019/09/26	1	20.70	0	0.00	20.70	1	27,241	0.00%
2019/09/25	4	20.58	0	0.00	20.65	4	27,559	0.01%
2019/09/24	1	20.60	0	0.00	20.75	1	27,399	0.00%
2019/09/23	1	20.95	25	21.20	20.90	-24	27,318	-0.09%
2019/09/20	0.1	21.30	2	21.28	21.30	-1.9	27,456	-0.01%
2019/09/19	2.2	21.20	10	21.25	21.25	-7.8	27,069	-0.03%
2019/09/18	1	21.10	1.4	21.16	21.30	-0.4	27,226	0.00%
2019/09/17	0.2	21.00	4	21.00	21.00	-3.8	27,189	-0.01%
2019/09/16	2.1	21.05	0	0.00	21.05	2.1	27,856	0.01%
2019/09/12	0	21.00	1	21.10	21.00	-1	28,088	0.00%
2019/09/10	2	20.90	15	20.85	20.95	-13	28,358	-0.05%
2019/09/09	10.2	20.55	5	20.59	20.65	5.2	28,256	0.02%
2019/09/06	0.1	20.55	1	20.55	20.55	-0.9	28,532	0.00%
2019/09/05	0	0.00	1	20.50	20.45	-1	28,606	0.00%
2019/09/03	6	20.23	0	0.00	20.20	6	28,999	0.02%
2019/08/30	9	20.30	6	20.35	20.35	3	29,782	0.01%
2019/08/27	2	20.20	0	0.00	20.05	2	30,411	0.01%
2019/08/26	3	20.15	0	0.00	20.15	3	30,322	0.01%
2019/08/22	6	20.33	0	0.00	20.25	6	30,712	0.02%
2019/08/21	1	20.35	0	0.00	20.30	1	31,456	0.00%
2019/08/20	0.8	20.60	2	20.50	20.60	-1.2	31,423	0.00%
2019/08/19	0.1	20.50	1	20.60	20.45	-0.9	31,432	0.00%
2019/08/16	0.1	20.50	7	20.32	20.50	-6.9	31,486	-0.02%
2019/08/15	0.5	20.20	1	20.10	20.05	-0.5	31,295	0.00%
2019/08/13	6.1	20.09	8	20.05	20.00	-1.9	31,757	-0.01%
2019/08/12	6	20.23	1	20.45	20.20	5	31,637	0.02%
2019/08/08	5	20.28	0	0.00	20.15	5	31,471	0.02%
2019/08/07	6.1	20.00	2	20.00	20.05	4.1	31,689	0.01%
2019/08/06	6.1	19.89	0	0.00	19.95	6.1	32,019	0.02%
2019/08/05	7	20.00	3	20.05	20.10	4	31,858	0.01%
2019/08/02	11.5	20.08	0	0.00	20.05	11.5	32,159	0.04%
2019/08/01	10	20.22	0	0.00	20.30	10	32,456	0.03%
2019/07/31	14	20.40	0	0.00	20.30	14	32,839	0.04%
2019/07/30	3	20.53	0	0.00	20.50	3	32,580	0.01%
2019/07/29	1.2	20.59	0	0.00	20.50	1.2	33,121	0.00%
2019/07/26	3	20.55	0	0.00	20.55	3	33,997	0.01%
2019/07/25	2	20.57	3	20.57	20.65	-1	34,955	0.00%
2019/07/23	10	20.50	0	0.00	20.50	10	35,852	0.03%
2019/07/22	0.1	20.55	3.3	20.55	20.55	-3.2	35,969	-0.01%
2019/07/19	1	20.50	0	0.00	20.50	1	35,993	0.00%
2019/07/18	0	0.00	0.4	20.60	20.60	-0.4	36,021	0.00%
2019/07/17	2.3	20.51	0.4	20.60	20.60	1.9	36,136	0.01%
2019/07/16	9.1	20.52	1	20.50	20.55	8.1	36,056	0.02%
2019/07/15	1.6	20.69	0	0.00	20.65	1.6	35,686	0.00%
2019/07/12	1	21.60	7	21.69	21.60	-6	35,402	-0.02%
2019/07/11	1	21.70	8	21.74	21.75	-7	34,856	-0.02%
2019/07/10	1	21.75	2	21.75	21.75	-1	34,509	0.00%
2019/07/09	0	21.70	2	21.80	21.70	-2	34,489	-0.01%
2019/07/08	0.3	21.70	1	21.70	21.70	-0.7	34,092	0.00%
2019/07/05	0	0.00	2	21.70	21.70	-2	33,912	-0.01%
2019/07/04	0	0.00	8	21.56	21.55	-8	33,827	-0.02%
2019/07/03	2	21.50	0	0.00	21.50	2	33,814	0.01%
2019/07/02	5.2	21.45	2	21.50	21.50	3.2	33,679	0.01%
2019/07/01	0.3	21.45	0	0.00	21.45	0.3	33,343	0.00%
2019/06/28	0	0.00	3	21.50	21.35	-3	33,160	-0.01%
2019/06/27	1.1	21.44	7	21.44	21.45	-5.9	33,348	-0.02%
2019/06/26	0.1	21.20	0	0.00	21.20	0.1	33,292	0.00%
2019/06/25	3.8	21.14	0	0.00	21.10	3.8	33,339	0.01%
2019/06/24	10	21.15	0	0.00	21.05	10	33,308	0.03%
2019/06/21	1	21.10	6	21.15	21.10	-5	32,956	-0.02%
2019/06/20	0	21.40	1	21.35	21.40	-1	32,289	0.00%
2019/06/19	2.1	21.42	6	21.50	21.50	-3.9	32,024	-0.01%
2019/06/18	0.7	21.30	2	21.30	21.30	-1.3	31,469	0.00%
2019/06/17	0.1	21.35	4	21.40	21.30	-3.9	31,575	-0.01%
2019/06/14	0	0.00	11	21.23	21.35	-11	31,601	-0.03%
2019/06/13	0.1	21.05	6	21.02	21.05	-5.9	31,240	-0.02%
2019/06/12	4	21.05	2	21.25	21.10	2	31,699	0.01%
2019/06/11	1.2	21.10	0	0.00	21.10	1.2	31,415	0.00%
2019/06/10	0.1	21.30	42	21.20	21.30	-41.9	31,246	-0.13%
2019/06/06	15.1	20.95	0	0.00	21.05	15.1	30,905	0.05%
2019/06/05	5.1	20.95	0	0.00	20.95	5.1	30,745	0.02%
2019/06/04	5	20.81	0	0.00	20.80	5	30,803	0.02%
2019/06/03	2.3	20.86	2	20.85	20.90	0.3	30,653	0.00%
2019/05/31	0	0.00	4	20.93	20.95	-4	30,684	-0.01%
2019/05/30	2	20.85	0	0.00	20.90	2	30,525	0.01%
2019/05/29	2	20.85	0	0.00	20.85	2	30,603	0.01%
2019/05/28	1	20.85	4	20.90	21.05	-3	30,736	-0.01%
2019/05/27	1.8	20.95	0	0.00	20.95	1.8	30,128	0.01%
2019/05/24	5.1	20.85	0	0.00	20.90	5.1	30,240	0.02%
2019/05/23	1	20.90	35	20.90	20.85	-34	30,190	-0.11%
2019/05/22	0	0.00	3.5	20.94	20.90	-3.5	30,039	-0.01%
2019/05/21	9.1	21.05	0	0.00	20.95	9.1	30,045	0.03%
2019/05/20	3	20.90	0	0.00	20.90	3	29,570	0.01%
2019/05/17	5	20.76	0	0.00	20.70	5	29,337	0.02%
2019/05/16	10	20.85	0	0.00	20.70	10	29,265	0.03%
2019/05/15	9.1	20.82	3	20.85	20.80	6.1	29,001	0.02%
2019/05/14	5	20.92	10	20.95	21.05	-5	28,760	-0.02%
2019/05/13	1	21.05	0	0.00	21.05	1	28,667	0.00%
2019/05/10	1	21.10	2	21.10	21.20	-1	28,748	0.00%
2019/05/09	3	20.93	3	20.90	20.85	0	28,522	0.00%
2019/05/08	5	21.17	2	21.10	21.10	3	28,103	0.01%
2019/05/07	7	21.49	21	21.50	21.45	-14	27,915	-0.05%
2019/05/06	9.2	21.45	0	0.00	21.45	9.2	28,031	0.03%
2019/05/03	5	21.82	22	21.75	21.85	-17	27,735	-0.06%
2019/05/02	1.3	21.53	45	21.50	21.50	-43.7	26,834	-0.16%
2019/04/30	0	0.00	2	20.98	21.15	-2	26,317	-0.01%
2019/04/29	0	20.90	1	20.75	20.90	-1	26,122	0.00%
2019/04/26	7	20.50	0	0.00	20.45	7	26,110	0.03%
2019/04/25	6.8	20.60	42	20.60	20.60	-35.2	26,122	-0.13%
2019/04/23	1	20.35	0	0.00	20.45	1	26,286	0.00%
2019/04/22	1	20.40	0	0.00	20.45	1	26,317	0.00%
2019/04/19	4.9	20.39	0	0.00	20.40	4.9	26,539	0.02%
2019/04/18	15.3	20.28	0	0.00	20.20	15.3	26,699	0.06%
2019/04/17	11.7	20.38	0	0.00	20.35	11.7	26,558	0.04%
2019/04/16	1.4	20.50	1	20.50	20.45	0.4	26,322	0.00%
2019/04/15	4.3	20.52	0	0.00	20.40	4.3	26,435	0.02%
2019/04/12	0	0.00	1	20.55	20.55	-1	26,754	0.00%
2019/04/11	2	20.65	6	20.70	20.70	-4	26,867	-0.01%
2019/04/10	1	20.70	0	0.00	20.55	1	26,937	0.00%
2019/04/09	0	20.70	2	20.60	20.75	-2	27,013	-0.01%
2019/04/08	2.2	20.50	2	20.45	20.55	0.2	26,910	0.00%
2019/04/03	40.4	20.40	0	0.00	20.35	40.4	26,705	0.15%
2019/04/02	0.3	20.40	0	0.00	20.40	0.3	26,687	0.00%
2019/04/01	12.3	20.35	0	0.00	20.30	12.3	26,739	0.05%
2019/03/29	17	20.40	0	0.00	20.45	17	26,136	0.07%
2019/03/28	2	20.40	0	0.00	20.40	2	26,082	0.01%
2019/03/27	11.1	20.45	0	0.00	20.40	11.1	26,159	0.04%
2019/03/26	4	20.60	0	0.00	20.65	4	26,032	0.02%
2019/03/25	5.2	20.65	21.8	20.65	20.60	-16.6	26,246	-0.06%
2019/03/22	5	20.87	0	0.00	20.90	5	26,262	0.02%
2019/03/21	5.6	20.96	0	0.00	21.00	5.6	26,561	0.02%
2019/03/20	2.2	20.86	31	21.00	20.90	-28.8	26,863	-0.11%
2019/03/19	5.1	20.90	0	0.00	20.90	5.1	27,412	0.02%
2019/03/15	41.4	20.76	1	20.85	20.65	40.4	27,712	0.15%
2019/03/14	2	20.58	0	0.00	20.55	2	27,247	0.01%
2019/03/13	2	20.55	0	0.00	20.45	2	27,360	0.01%
2019/03/12	6	20.56	13	20.56	20.60	-7	27,326	-0.03%
2019/03/11	3	20.47	0	0.00	20.45	3	27,366	0.01%
2019/03/08	8	20.39	0	0.00	20.35	8	27,427	0.03%
2019/03/07	0.1	20.65	1	20.60	20.60	-0.9	27,577	0.00%
2019/03/06	6.1	20.64	1	20.60	20.55	5.1	27,671	0.02%
2019/03/05	0.1	20.75	0	0.00	20.65	0.1	27,714	0.00%
2019/03/04	6	20.59	34	20.85	20.75	-28	27,585	-0.10%
2019/02/27	2.2	20.80	0	0.00	20.85	2.2	27,417	0.01%
2019/02/26	1	20.80	24.8	20.78	20.80	-23.8	27,282	-0.09%
2019/02/25	21.5	20.69	0	0.00	20.75	21.5	27,137	0.08%
2019/02/22	0	0.00	2	20.65	20.75	-2	26,958	-0.01%
2019/02/21	0.7	20.75	0.1	20.75	20.75	0.6	26,919	0.00%
2019/02/20	1	20.50	0	0.00	20.55	1	27,123	0.00%
2019/02/18	3	20.52	6	20.50	20.45	-3	27,517	-0.01%
2019/02/15	5.4	20.46	9	20.50	20.45	-3.6	27,909	-0.01%
2019/02/14	8	20.65	5	20.65	20.60	3	28,469	0.01%
2019/02/13	1	20.65	10	20.65	20.60	-9	28,526	-0.03%
2019/02/12	1.2	20.31	0	0.00	20.55	1.2	28,385	0.00%
2019/02/11	3.1	20.49	0	0.00	20.45	3.1	27,998	0.01%
2019/01/30	6	20.60	0	0.00	20.70	6	27,590	0.02%
2019/01/29	0	0.00	6.9	20.56	20.55	-6.9	27,382	-0.03%
2019/01/28	2.1	20.65	2	20.65	20.70	0.1	27,299	0.00%
2019/01/25	2.7	20.56	2	20.60	20.60	0.7	27,101	0.00%
2019/01/23	0	0.00	7	20.45	20.35	-7	27,098	-0.03%
2019/01/22	0	0.00	5	20.41	20.50	-5	27,099	-0.02%
2019/01/21	0.1	20.25	1	20.25	20.25	-0.9	26,915	0.00%
2019/01/18	15	19.96	0	0.00	19.95	15	27,051	0.06%
2019/01/17	2	19.98	0	0.00	20.00	2	27,425	0.01%
2019/01/16	9	19.99	5	20.03	20.05	4	28,259	0.01%
2019/01/15	0.1	20.20	0	0.00	20.15	0.1	28,265	0.00%
2019/01/14	7	20.00	1	20.05	20.10	6	28,092	0.02%
2019/01/11	7	20.09	0	0.00	20.10	7	28,288	0.02%
2019/01/10	13	20.13	0	0.00	20.20	13	28,063	0.05%
2019/01/09	9.5	20.21	11	20.22	20.25	-1.5	27,976	-0.01%
2019/01/08	8	19.93	0	0.00	19.95	8	27,952	0.03%
2019/01/04	7	19.79	10	19.70	19.80	-3	29,344	-0.01%
2019/01/03	2.1	20.00	0	0.00	20.00	2.1	30,352	0.01%
2019/01/02	16	20.04	0	0.00	19.90	16	30,669	0.05%
2018/12/28	10	20.05	0	0.00	20.20	10	30,755	0.03%
2018/12/27	0.1	19.95	5	20.00	19.95	-4.9	30,893	-0.02%
2018/12/26	0.3	19.90	2	19.85	19.80	-1.7	31,347	-0.01%
2018/12/25	3	19.73	1	19.75	19.75	2	31,571	0.01%
2018/12/24	6	19.85	0	0.00	19.85	6	31,770	0.02%
2018/12/22	1	19.95	0	0.00	19.95	1	31,824	0.00%
2018/12/21	17	19.90	0	0.00	19.90	17	32,371	0.05%
2018/12/20	5	19.96	0	0.00	19.95	5	32,619	0.02%
2018/12/19	0.1	20.20	0	0.00	20.15	0.1	32,555	0.00%
2018/12/18	7	20.06	1	20.05	20.00	6	32,766	0.02%
2018/12/17	35	20.30	0	0.00	20.20	35	33,529	0.10%
2018/12/14	11.4	20.17	0	0.00	20.45	11.4	34,004	0.03%
2018/12/13	2	20.10	2	20.10	20.10	0	33,884	0.00%
2018/12/12	4.3	19.90	0	0.00	19.90	4.3	33,804	0.01%
2018/12/11	9	19.93	1	20.00	20.00	8	32,968	0.02%
2018/12/10	6	20.00	0	0.00	20.00	6	32,772	0.02%
2018/12/07	12	20.20	0	0.00	20.20	12	32,513	0.04%
2018/12/04	0	0.00	3	20.65	20.65	-3	32,496	-0.01%
2018/12/03	0.1	20.75	0	0.00	20.70	0.1	32,469	0.00%
2018/11/30	5	20.42	0	0.00	20.45	5	32,270	0.02%
2018/11/29	6	20.56	0	0.00	20.40	6	31,986	0.02%
2018/11/27	3	20.52	0	0.00	20.60	3	31,712	0.01%
2018/11/26	2	20.70	2	20.95	20.65	0	31,800	0.00%
2018/11/23	26	20.54	0	0.00	20.50	26	31,676	0.08%
2018/11/22	4	20.71	0	0.00	20.70	4	31,618	0.01%
2018/11/21	9	20.82	0	0.00	20.85	9	31,646	0.03%
2018/11/20	1	21.00	1	21.20	21.00	0	31,556	0.00%
2018/11/19	0.1	21.35	0	0.00	21.35	0.1	31,507	0.00%
2018/11/16	0	0.00	2	21.08	21.10	-2	31,257	-0.01%
2018/11/15	0.1	20.75	0	0.00	20.70	0.1	30,961	0.00%
2018/11/14	2	20.75	0	0.00	20.70	2	30,812	0.01%
2018/11/13	9	20.88	4	20.95	20.90	5	30,538	0.02%
2018/11/09	5	21.00	4	21.00	21.15	1	30,503	0.00%
2018/11/07	0	21.00	0	0.00	21.00	0	30,638	0.00%
2018/11/06	3.1	20.70	4	20.71	20.75	-0.9	31,190	0.00%
2018/11/05	3	20.50	7	20.56	20.75	-4	31,357	-0.01%
2018/11/02	0.1	20.80	0	0.00	20.80	0.1	31,507	0.00%
2018/11/01	8	20.41	6.2	20.50	20.35	1.8	31,652	0.01%
2018/10/31	3.4	20.46	0	0.00	20.65	3.4	32,056	0.01%
2018/10/30	1	19.90	4	19.90	19.95	-3	31,843	-0.01%
2018/10/29	2	19.80	0	0.00	19.80	2	32,258	0.01%
2018/10/26	5	19.96	0	0.00	19.90	5	32,467	0.02%
2018/10/25	6	19.98	0	0.00	19.90	6	32,549	0.02%
2018/10/24	6	20.51	0	0.00	20.40	6	32,425	0.02%
2018/10/23	3	20.97	1	20.95	20.95	2	31,694	0.01%
2018/10/22	2	20.95	3	21.17	21.10	-1	31,566	0.00%
2018/10/19	1.2	21.03	1	20.95	21.15	0.2	32,037	0.00%
2018/10/18	3.1	21.10	1	21.10	21.15	2.1	31,970	0.01%
2018/10/17	1	21.10	0	0.00	21.05	1	32,056	0.00%
2018/10/16	1.1	21.12	2	21.30	21.15	-0.9	32,242	0.00%
2018/10/15	4	21.28	0	0.00	21.20	4	32,038	0.01%
2018/10/12	16	21.26	36	21.08	21.70	-20	31,832	-0.06%
2018/10/11	39	21.72	0	0.00	21.15	39	30,930	0.13%
2018/10/09	0	22.65	1	22.45	22.75	-1	29,737	0.00%
2018/10/08	20	22.50	0	0.00	22.55	20	29,411	0.07%
2018/10/05	10	22.50	3	22.65	22.70	7	29,290	0.02%
2018/10/04	0	0.00	85	22.89	22.95	-85	29,177	-0.29%
2018/10/03	1.9	22.40	2	22.45	22.50	-0.1	28,887	0.00%
2018/10/02	5	22.53	0	0.00	22.60	5	29,147	0.02%
2018/10/01	2.2	22.83	0	0.00	22.95	2.2	29,637	0.01%
2018/09/28	20	22.90	0	0.00	23.00	20	30,451	0.07%
2018/09/27	3	22.46	16	22.93	23.00	-13	30,471	-0.04%
2018/09/26	5	22.50	1	22.55	22.40	4	30,306	0.01%
2018/09/25	40	22.40	1	22.60	22.60	39	31,058	0.13%
2018/09/21	25	22.20	172.7	22.45	22.45	-147.7	31,317	-0.47%	大賣/鉅額交易
2018/09/20	167	22.05	4	22.08	22.15	163	31,159	0.52%	大買/鉅額交易
2018/09/19	0	0.00	56	21.70	21.80	-56	31,153	-0.18%
2018/09/18	0.1	21.55	2	21.45	21.55	-1.9	31,334	-0.01%
2018/09/17	0.4	21.45	0	0.00	21.45	0.4	31,536	0.00%
2018/09/14	0.2	21.40	0.4	21.40	21.40	-0.2	31,735	0.00%
2018/09/13	0	21.20	0	0.00	21.20	0	31,826	0.00%
2018/09/12	20	21.18	0	0.00	21.20	20	31,995	0.06%
2018/09/11	0	21.45	20	21.43	21.45	-20	32,145	-0.06%
2018/09/10	10	21.25	3	21.27	21.30	7	32,670	0.02%
2018/09/07	8	21.06	1	21.10	21.15	7	33,066	0.02%
2018/09/06	1	21.15	1	21.20	21.15	0	33,457	0.00%
2018/09/05	11	21.28	0	0.00	21.20	11	33,573	0.03%
2018/09/04	0.1	21.55	45	21.48	21.55	-44.9	33,601	-0.13%
2018/09/03	45	21.35	0	0.00	21.35	45	33,598	0.13%
2018/08/31	1.6	21.39	10	21.60	21.60	-8.4	33,693	-0.02%
2018/08/30	18	21.33	12	21.39	21.35	6	33,603	0.02%
2018/08/29	5	21.44	6	21.55	21.55	-1	33,891	0.00%
2018/08/28	2	21.50	13	21.60	21.60	-11	34,008	-0.03%
2018/08/27	1	21.45	17	21.52	21.50	-16	34,035	-0.05%
2018/08/24	10	21.45	20	21.40	21.45	-10	34,107	-0.03%
2018/08/23	0	0.00	3	21.52	21.55	-3	35,043	-0.01%
2018/08/22	0	0.00	124	21.40	21.50	-124	35,855	-0.35%	大賣/鉅額交易
2018/08/21	0	0.00	21	21.26	21.40	-21	35,721	-0.06%
2018/08/16	0	0.00	1.4	21.32	20.95	-1.4	35,907	0.00%
2018/08/15	0.4	21.30	15	21.17	21.30	-14.6	35,832	-0.04%
2018/08/14	0.1	21.20	0	0.00	21.20	0.1	35,891	0.00%
2018/08/13	5.1	20.88	10	20.90	20.80	-4.9	36,053	-0.01%
2018/08/10	1	21.15	7	21.29	21.30	-6	35,638	-0.02%
2018/08/09	5	21.27	2	21.40	21.15	3	35,807	0.01%
2018/08/08	25	21.53	1.2	21.49	21.40	23.8	35,680	0.07%
2018/08/07	3	21.42	2	21.45	21.45	1	35,769	0.00%
2018/08/06	1	21.45	1.6	21.42	21.45	-0.6	35,645	0.00%
2018/08/02	1	20.75	30	21.05	20.75	-29	36,266	-0.08%
2018/08/01	0.7	21.10	7	20.94	21.10	-6.3	36,116	-0.02%
2018/07/31	31.2	20.80	13	20.68	20.75	18.2	35,911	0.05%
2018/07/30	3	20.55	11	20.60	20.50	-8	35,161	-0.02%
2018/07/27	5	20.55	2	20.65	20.65	3	35,318	0.01%
2018/07/26	1	20.40	0	0.00	20.55	1	35,521	0.00%
2018/07/25	2	20.50	0	0.00	20.50	2	35,512	0.01%
2018/07/23	4	20.41	0	0.00	20.45	4	35,543	0.01%
2018/07/20	0	0.00	1	20.50	20.50	-1	35,461	0.00%
2018/07/19	7	20.45	0	0.00	20.40	7	35,508	0.02%
2018/07/18	5	20.53	0	0.00	20.60	5	35,237	0.01%
2018/07/17	2	20.53	0	0.00	20.50	2	35,090	0.01%
2018/07/13	0	0.00	1	20.70	20.70	-1	35,561	0.00%
2018/07/11	0.2	20.50	1	20.45	20.45	-0.8	35,729	0.00%
2018/07/10	33	20.48	0	0.00	20.40	33	35,582	0.09%
2018/07/09	39	20.42	0	0.00	20.50	39	35,451	0.11%
2018/07/06	6	21.55	0	0.00	21.50	6	34,888	0.02%
2018/07/05	1	21.70	2	21.68	21.70	-1	34,150	0.00%
2018/07/04	0.1	21.80	24	21.78	21.80	-23.9	34,001	-0.07%
2018/07/03	23	21.69	2	21.75	21.65	21	34,097	0.06%
2018/07/02	8	21.74	0	0.00	21.70	8	33,726	0.02%
2018/06/29	1	21.95	1	22.05	21.95	0	33,189	0.00%
2018/06/27	0	21.90	40	21.90	21.90	-40	31,673	-0.13%
2018/06/25	0.1	21.80	1	21.95	21.75	-0.9	31,504	0.00%
2018/06/22	2	21.80	0	0.00	21.85	2	31,675	0.01%
2018/06/21	0	0.00	1	22.05	21.70	-1	31,678	0.00%
2018/06/20	0	21.85	0	0.00	21.85	0	32,358	0.00%
2018/06/19	11	21.66	0	0.00	21.60	11	32,291	0.03%
2018/06/15	0.9	22.15	0.2	22.15	22.15	0.6	31,926	0.00%
2018/06/14	2	21.93	0	0.00	21.90	2	31,544	0.01%
2018/06/13	0	0.00	7	22.35	22.35	-7	31,192	-0.02%
2018/06/12	1	22.10	3.5	22.16	22.10	-2.5	32,170	-0.01%
2018/06/08	1	22.30	2	22.25	22.35	-1	32,354	0.00%
2018/06/07	0	0.00	100	22.35	22.50	-100	32,491	-0.31%
2018/06/06	0	0.00	13.1	22.39	22.45	-13.1	32,693	-0.04%
2018/06/05	0	0.00	8	22.11	22.20	-8	32,579	-0.02%
2018/06/04	1	21.65	13	21.74	21.95	-12	32,605	-0.04%
2018/06/01	3.1	21.64	1	21.60	21.70	2.1	32,787	0.01%
2018/05/31	23	21.69	0	0.00	21.60	23	33,175	0.07%
2018/05/30	8	21.74	2	21.70	21.60	6	32,648	0.02%
2018/05/29	0	22.05	0	0.00	22.15	0	32,291	0.00%
2018/05/28	0	22.10	3	22.23	22.20	-3	32,740	-0.01%
2018/05/25	1	22.25	2	22.18	22.20	-1	33,246	0.00%
2018/05/24	0.1	22.05	1	22.30	22.15	-0.9	33,535	0.00%
2018/05/23	0	0.00	3	22.15	22.15	-3	33,524	-0.01%
2018/05/22	3	22.20	2	22.20	22.15	1	33,611	0.00%
2018/05/21	0	0.00	5	22.20	22.15	-5	33,968	-0.01%
2018/05/18	0	0.00	2	22.10	22.10	-2	34,052	-0.01%
2018/05/17	0	21.90	10	22.10	22.05	-10	34,396	-0.03%
2018/05/16	1.2	21.95	0	0.00	22.05	1.2	34,495	0.00%
2018/05/15	45.1	22.02	0	0.00	21.90	45.1	35,444	0.13%
2018/05/14	1	22.05	6	22.07	22.10	-5	36,559	-0.01%
2018/05/11	2.1	21.52	50.2	21.74	21.95	-48.1	36,817	-0.13%
2018/05/09	1	21.35	172	21.45	21.45	-171	35,954	-0.48%	大賣/鉅額交易
2018/05/08	172	21.25	1	21.35	21.35	171	36,181	0.47%	大買/鉅額交易
2018/05/07	0.1	21.10	0	0.00	21.10	0.1	36,271	0.00%
2018/05/04	1	21.00	0	0.00	21.05	1	36,765	0.00%
2018/05/02	5	21.10	2	21.25	21.15	3	37,884	0.01%
2018/04/30	0	0.00	3	21.35	21.25	-3	38,526	-0.01%
2018/04/27	0	21.35	0	0.00	21.35	0	39,624	0.00%
2018/04/26	2	21.20	0	0.00	21.25	2	39,821	0.01%
2018/04/25	0.3	21.40	2	21.30	21.40	-1.7	39,885	0.00%
2018/04/24	0.1	21.30	1	21.35	21.30	-0.9	40,058	0.00%
2018/04/23	1	21.35	2	21.35	21.35	-1	40,177	0.00%
2018/04/20	0.2	21.55	3	21.52	21.55	-2.8	40,476	-0.01%
2018/04/19	0	0.00	8	21.63	21.70	-8	40,704	-0.02%
2018/04/18	0	21.40	22	21.27	21.50	-22	40,460	-0.05%
2018/04/17	2	21.13	2	21.20	21.10	0	40,553	0.00%
2018/04/16	43.4	21.43	0	0.00	21.55	43.4	40,924	0.11%
2018/04/13	0	0.00	23	21.58	21.60	-23	41,291	-0.06%
2018/04/12	0.7	21.40	13	21.46	21.40	-12.3	42,091	-0.03%
2018/04/11	10.1	21.30	5	21.42	21.50	5.1	42,407	0.01%
2018/04/10	11	20.95	0	0.00	21.05	11	42,605	0.03%
2018/04/09	2.1	20.98	1	21.25	21.00	1.1	42,693	0.00%
2018/04/03	3	20.88	0	0.00	20.90	3	42,305	0.01%
2018/04/02	4	21.10	0	0.00	21.05	4	42,226	0.01%
2018/03/30	1	21.10	20.4	21.20	21.20	-19.4	42,684	-0.05%
2018/03/29	0	0.00	0.5	21.00	20.90	-0.5	42,855	0.00%
2018/03/28	3	21.00	2	21.00	21.00	1	42,682	0.00%
2018/03/27	26.2	21.07	80	21.21	21.15	-53.8	42,510	-0.13%
2018/03/26	4.4	21.00	0	0.00	21.05	4.4	42,362	0.01%
2018/03/23	128	21.09	0.6	21.20	20.95	127.4	42,341	0.30%	大買/鉅額交易
2018/03/22	0.1	21.50	40	21.60	21.55	-39.9	41,665	-0.10%
2018/03/20	0.1	21.55	0	0.00	21.55	0.1	41,940	0.00%
2018/03/19	25.2	21.46	0	21.60	21.60	25.2	42,411	0.06%
2018/03/16	12	21.33	27	21.40	21.30	-15	42,333	-0.04%
2018/03/15	0.1	21.70	0	0.00	21.60	0.1	41,350	0.00%
2018/03/14	0.5	21.80	0	0.00	21.80	0.5	41,261	0.00%
2018/03/13	3.6	21.84	1.5	21.82	21.90	2.1	41,012	0.01%
2018/03/12	0.1	21.80	0	0.00	21.90	0.1	40,888	0.00%
2018/03/09	0	0.00	1	21.75	21.65	-1	41,045	0.00%
2018/03/08	0	0.00	1	21.60	21.60	-1	41,320	0.00%
2018/03/07	1	21.40	1	21.60	21.40	0	41,693	0.00%
2018/03/06	0	0.00	36.1	21.65	21.70	-36.1	41,997	-0.09%
2018/03/05	1	21.65	1	21.70	21.50	0	42,307	0.00%
2018/03/02	0	0.00	40	21.35	21.65	-40	41,960	-0.10%
2018/03/01	5.6	21.54	2	21.35	21.50	3.6	41,744	0.01%
2018/02/27	0	21.35	1	21.50	21.35	-1	41,174	0.00%
2018/02/26	0.6	21.40	0	0.00	21.40	0.6	40,717	0.00%
2018/02/23	1	21.20	0	0.00	21.25	1	40,645	0.00%
2018/02/22	0	0.00	2	20.95	21.20	-2	42,130	0.00%
2018/02/21	20.6	20.91	3.7	21.02	21.10	16.8	42,643	0.04%
2018/02/12	4	20.54	4	20.66	20.60	0	42,169	0.00%
2018/02/09	5	20.45	0	0.00	20.35	5	42,068	0.01%
2018/02/08	4.1	20.58	2	20.55	20.60	2.1	41,488	0.01%
2018/02/07	0.7	20.35	22	20.38	20.35	-21.3	41,165	-0.05%
2018/02/06	33.4	19.77	10	19.64	19.70	23.4	40,071	0.06%
2018/02/05	19	20.86	0	0.00	20.85	19	38,605	0.05%
2018/02/02	2	21.10	0	0.00	21.30	2	38,047	0.01%
2018/02/01	23	21.24	3	21.35	21.30	20	37,838	0.05%
2018/01/31	1	20.95	10	21.30	21.30	-9	37,489	-0.02%
2018/01/30	1	21.10	0	0.00	21.10	1	37,024	0.00%
2018/01/29	0	0.00	8	21.32	21.20	-8	36,554	-0.02%
2018/01/26	0	21.15	0	0.00	21.15	0	35,918	0.00%
2018/01/25	0.5	21.20	3	21.22	21.30	-2.5	35,288	-0.01%
2018/01/24	19.2	20.96	0	0.00	21.05	19.2	34,288	0.06%
2018/01/23	7.6	21.36	5	21.35	21.30	2.6	33,227	0.01%
2018/01/22	0.2	21.80	11	21.85	21.85	-10.8	31,983	-0.03%
2018/01/19	1.2	21.62	2	21.70	21.70	-0.8	31,896	0.00%
2018/01/18	1	22.00	5.2	22.02	21.90	-4.2	31,753	-0.01%
2018/01/17	0	21.90	0	0.00	22.00	0	31,366	0.00%
2018/01/16	5.5	22.13	1	22.25	22.00	4.5	31,197	0.01%
2018/01/15	2.1	22.10	4	22.03	22.15	-1.9	30,820	-0.01%
2018/01/12	10	21.65	4	21.70	21.75	6	30,268	0.02%
2018/01/11	11.1	21.60	1	21.60	21.70	10.1	30,007	0.03%
2018/01/10	16	21.37	9.2	21.65	21.70	6.8	29,985	0.02%
2018/01/09	32	21.28	1	21.35	21.40	31	29,340	0.11%
2018/01/08	60.1	21.11	140	21.38	21.50	-79.9	28,915	-0.28%	大賣/
2018/01/05	0.2	20.80	19	20.75	20.90	-18.8	27,919	-0.07%
2018/01/04	0	0.00	4.1	20.67	20.65	-4.1	27,726	-0.01%
2018/01/03	0	0.00	82	20.65	20.65	-82	27,627	-0.30%
2018/01/02	0	0.00	0.5	20.45	20.45	-0.5	27,589	0.00%