中信金 (2891)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	101.2	37.88	37	37.85	37.75	64.2	81,014	0.08%	大買/
2024/11/21	19.1	37.76	13.3	37.90	38.05	5.8	82,445	0.01%
2024/11/20	26	37.89	263.7	37.87	38.05	-237.7	83,585	-0.28%	大賣/鉅額交易
2024/11/19	29	36.72	36	36.83	36.85	-7	84,852	-0.01%
2024/11/18	1.1	36.75	31.3	36.89	36.80	-30.2	84,958	-0.04%
2024/11/15	25.5	36.95	15.3	37.08	36.80	10.2	84,875	0.01%
2024/11/14	52.7	36.65	44.1	36.65	36.65	8.7	84,973	0.01%
2024/11/13	67.7	36.60	25	36.60	36.55	42.7	84,714	0.05%
2024/11/12	29.7	36.95	23.2	37.01	37.00	6.5	84,574	0.01%
2024/11/11	41	36.92	31.2	37.07	37.20	9.9	84,878	0.01%
2024/11/08	46.1	36.91	57.1	36.97	36.90	-11	85,413	-0.01%
2024/11/07	72.1	36.83	39.2	36.91	36.90	32.9	85,701	0.04%
2024/11/06	7.1	36.61	42.5	36.70	36.70	-35.4	85,745	-0.04%
2024/11/05	15	36.36	36.1	36.47	36.65	-21.1	85,890	-0.02%
2024/11/04	5	36.31	105.2	36.14	36.45	-100.2	86,532	-0.12%	大賣/
2024/11/01	119	34.97	70	35.55	35.70	49	87,579	0.06%	大買/
2024/10/30	28.7	35.78	20.7	35.76	35.90	8	87,967	0.01%
2024/10/29	41.2	35.78	13	35.81	35.85	28.2	88,033	0.03%
2024/10/28	9.9	35.93	55	35.91	35.90	-45.1	88,263	-0.05%
2024/10/25	14	36.03	8.2	35.99	36.10	5.8	88,903	0.01%
2024/10/24	44.5	35.96	26	35.99	35.90	18.5	89,319	0.02%
2024/10/23	23.7	36.33	14.1	36.27	36.15	9.6	89,712	0.01%
2024/10/22	11.3	36.28	20	36.47	36.60	-8.7	90,233	-0.01%
2024/10/21	191.8	36.34	8	36.40	36.10	183.8	90,727	0.20%	大買/鉅額交易
2024/10/18	42.2	36.90	172.5	36.98	36.90	-130.3	91,480	-0.14%	大賣/鉅額交易
2024/10/17	24.5	36.37	65.3	36.44	36.50	-40.8	91,684	-0.04%
2024/10/16	39.9	36.17	83.4	36.27	36.30	-43.5	92,181	-0.05%
2024/10/15	19.5	35.92	151.7	36.13	36.35	-132.2	92,197	-0.14%	大賣/鉅額交易
2024/10/14	9.5	35.44	91.9	35.45	35.60	-82.4	93,750	-0.09%
2024/10/11	13	35.20	26	35.19	35.15	-13	94,188	-0.01%
2024/10/09	86.3	35.05	29.4	34.98	34.90	56.9	94,732	0.06%
2024/10/08	48	34.92	42.4	35.04	35.20	5.6	95,039	0.01%
2024/10/07	0.2	34.68	132	34.57	34.90	-131.8	94,735	-0.14%	大賣/鉅額交易
2024/10/04	124	34.14	32	34.39	34.25	92	95,332	0.10%	大買/
2024/10/01	11.2	34.50	185	34.47	34.70	-173.8	95,528	-0.18%	大賣/鉅額交易
2024/09/30	146.1	34.72	162.5	34.42	34.40	-16.4	96,624	-0.02%	大買/大賣/
2024/09/27	207.9	34.66	28.6	34.70	34.60	179.3	96,890	0.19%	大買/鉅額交易
2024/09/26	129.3	35.12	89.2	35.09	35.00	40.1	96,742	0.04%	大買/
2024/09/25	87.5	34.77	324.1	34.85	34.95	-236.6	96,287	-0.25%	大賣/鉅額交易
2024/09/24	64.2	34.91	40.2	34.99	35.00	24.1	95,564	0.03%
2024/09/23	109.9	35.03	303.3	35.12	35.35	-193.4	94,408	-0.20%	大買/大賣/鉅額交易
2024/09/20	129.4	34.10	337.4	34.00	34.00	-208.1	92,134	-0.23%	大買/大賣/鉅額交易
2024/09/19	164.7	33.44	61.3	33.44	33.50	103.4	88,491	0.12%	大買/鉅額交易
2024/09/18	80.4	33.85	467.1	33.82	33.60	-386.8	87,971	-0.44%	大賣/鉅額交易
2024/09/16	91.4	32.54	7	32.56	32.70	84.4	85,704	0.10%
2024/09/13	25.9	32.35	7.6	32.45	32.55	18.3	85,167	0.02%
2024/09/12	121.3	32.07	7.2	32.20	32.15	114.1	84,521	0.14%	大買/鉅額交易
2024/09/11	147.6	32.32	2.4	32.35	32.30	145.2	83,405	0.17%	大買/鉅額交易
2024/09/10	70.3	32.61	13	32.75	32.70	57.3	82,540	0.07%
2024/09/09	144.2	32.42	18.2	32.42	32.70	126	81,654	0.15%	大買/鉅額交易
2024/09/06	39.7	32.65	58.8	32.86	32.90	-19.1	80,936	-0.02%
2024/09/05	54.2	32.33	46.5	32.44	32.30	7.7	80,884	0.01%
2024/09/04	412.4	32.04	33	31.99	32.05	379.4	80,872	0.47%	大買/鉅額交易
2024/09/03	214.6	33.01	33	33.10	32.95	181.6	79,287	0.23%	大買/鉅額交易
2024/09/02	201.6	33.04	75	33.08	33.10	126.6	79,050	0.16%	大買/鉅額交易
2024/08/30	123.8	32.67	3	32.72	32.65	120.8	78,611	0.15%	大買/鉅額交易
2024/08/29	326.6	32.67	10.1	32.63	32.60	316.5	75,610	0.42%	大買/鉅額交易
2024/08/28	258.5	33.07	25.7	33.11	33.10	232.8	75,190	0.31%	大買/鉅額交易
2024/08/27	305.6	32.71	116	32.83	32.85	189.6	75,679	0.25%	大買/大賣/鉅額交易
2024/08/26	194.1	33.22	25.3	33.28	33.15	168.8	74,576	0.23%	大買/鉅額交易
2024/08/23	470.4	33.06	111	33.05	33.10	359.4	73,312	0.49%	大買/大賣/鉅額交易
2024/08/22	374.9	33.55	136.6	33.65	33.45	238.3	72,521	0.33%	大買/大賣/鉅額交易
2024/08/21	685.3	33.49	11.3	33.49	33.70	674	71,676	0.94%	大買/鉅額交易
2024/08/20	52.7	34.78	12	34.80	35.00	40.7	68,710	0.06%
2024/08/19	7	34.96	9.8	34.98	35.00	-2.8	68,936	0.00%
2024/08/16	39.7	34.90	45.7	35.02	34.90	-6	68,931	-0.01%
2024/08/15	60.8	34.51	1.8	34.53	34.50	59	69,291	0.09%
2024/08/14	55.8	34.70	87.1	34.76	34.75	-31.2	69,854	-0.04%
2024/08/13	124.5	34.01	59.1	34.37	34.50	65.4	70,127	0.09%	大買/
2024/08/12	148.3	34.51	2.3	34.52	34.50	146.1	70,064	0.21%	大買/鉅額交易
2024/08/09	39.6	34.75	63.8	34.84	34.70	-24.2	69,685	-0.03%
2024/08/08	70.4	33.86	34.1	33.95	33.75	36.3	70,177	0.05%
2024/08/07	45.7	33.05	13.1	33.49	33.90	32.6	70,764	0.05%
2024/08/06	43	32.17	25	32.46	32.90	18	71,213	0.03%
2024/08/05	170	32.43	77.7	32.50	32.25	92.3	70,661	0.13%	大買/
2024/08/02	84.8	34.88	28	34.94	35.05	56.8	70,054	0.08%
2024/08/01	55.1	35.74	44	35.83	35.90	11.1	69,806	0.02%
2024/07/31	27.2	35.34	12	35.45	35.50	15.2	70,475	0.02%
2024/07/30	352	35.11	28	34.94	35.30	324	71,136	0.46%	大買/鉅額交易
2024/07/29	35.3	35.89	25.7	35.85	36.00	9.6	71,016	0.01%
2024/07/26	343.2	35.38	315	35.58	35.60	28.2	71,920	0.04%	大買/大賣/
2024/07/23	35.8	35.88	7.8	36.06	35.85	28.1	73,817	0.04%
2024/07/22	266.6	35.80	488.7	35.82	35.50	-222.1	73,140	-0.30%	大買/大賣/鉅額交易
2024/07/19	131.4	36.09	11.1	36.59	35.95	120.3	72,496	0.17%	大買/鉅額交易
2024/07/18	75.7	36.85	12	37.05	37.00	63.7	71,246	0.09%
2024/07/17	69.1	37.29	6.5	37.24	37.00	62.6	70,410	0.09%
2024/07/16	139.6	37.24	6.7	37.15	37.35	132.9	70,033	0.19%	大買/鉅額交易
2024/07/15	317.9	37.57	18	37.50	37.65	299.9	69,862	0.43%	大買/鉅額交易
2024/07/12	70.2	40.22	74	40.19	40.20	-3.8	67,855	-0.01%
2024/07/11	45.8	40.84	158.1	40.95	40.25	-112.3	67,112	-0.17%	大賣/鉅額交易
2024/07/10	17.1	40.61	72.2	40.48	40.85	-55	66,935	-0.08%
2024/07/09	137.4	40.00	8	40.07	39.95	129.4	66,233	0.20%	大買/鉅額交易
2024/07/08	18.1	40.06	28.1	40.15	40.10	-10	65,843	-0.02%
2024/07/05	20	39.96	120.9	40.09	40.05	-100.9	64,918	-0.16%	大賣/
2024/07/04	25.1	39.50	81.3	39.74	39.75	-56.2	64,064	-0.09%
2024/07/03	38.8	38.85	75.1	38.99	39.20	-36.3	62,811	-0.06%
2024/07/02	23.1	38.31	22.7	38.47	38.50	0.4	62,088	0.00%
2024/07/01	6.4	38.06	26	38.12	38.20	-19.6	61,473	-0.03%
2024/06/28	43	37.96	66.3	38.08	37.85	-23.3	61,179	-0.04%
2024/06/27	8	37.56	9.2	37.82	37.70	-1.2	61,313	0.00%
2024/06/26	7.1	37.75	32.3	37.91	37.65	-25.3	61,927	-0.04%
2024/06/25	24	38.06	28.9	38.18	38.00	-4.9	62,116	-0.01%
2024/06/24	12.1	37.85	33.5	38.12	38.25	-21.4	62,360	-0.03%
2024/06/21	13	37.93	1.6	38.02	37.85	11.4	62,131	0.02%
2024/06/20	10.1	37.89	31.8	37.95	38.00	-21.7	61,519	-0.04%
2024/06/19	19	38.00	30.4	38.05	37.90	-11.4	61,966	-0.02%
2024/06/18	5	37.45	53	37.76	37.90	-48	62,297	-0.08%
2024/06/17	10.3	37.56	35.3	37.43	37.25	-25.1	62,590	-0.04%
2024/06/14	5.1	37.24	16.3	37.30	37.30	-11.2	62,870	-0.02%
2024/06/13	84.1	37.12	18.8	37.22	37.10	65.3	63,000	0.10%
2024/06/12	72.3	36.84	69.6	36.98	37.25	2.7	63,313	0.00%
2024/06/11	79.1	36.91	34.6	37.02	37.10	44.6	63,534	0.07%
2024/06/07	620	37.12	652.1	37.24	37.20	-32.1	64,025	-0.05%	大買/大賣/
2024/06/06	116	36.78	157.2	36.96	36.85	-41.2	63,270	-0.07%	大買/大賣/
2024/06/05	1,686	36.39	1,638.2	36.50	36.30	47.8	62,713	0.08%	大買/大賣/
2024/06/04	2,599.1	36.41	2,565.8	36.51	36.35	33.3	62,180	0.05%	大買/大賣/
2024/06/03	31.8	36.43	86.1	36.43	36.40	-54.3	61,210	-0.09%
2024/05/31	24.5	35.67	26.2	35.86	35.40	-1.7	60,218	0.00%
2024/05/30	87.1	35.57	19	35.49	35.30	68.1	58,067	0.12%
2024/05/29	107.2	36.15	33.7	36.14	36.05	73.6	57,233	0.13%	大買/
2024/05/28	157.8	36.85	1	36.80	36.75	156.8	56,432	0.28%	大買/鉅額交易
2024/05/27	286.3	37.25	327.2	37.36	37.55	-40.9	56,002	-0.07%	大買/大賣/
2024/05/24	105.2	37.15	11.3	37.16	37.05	93.9	55,056	0.17%	大買/
2024/05/23	42.5	37.30	19.2	37.41	38.00	23.3	54,616	0.04%
2024/05/22	25.4	37.63	18.6	37.69	37.90	6.7	53,888	0.01%
2024/05/21	125.6	37.81	85.5	37.85	37.75	40.1	53,638	0.07%	大買/
2024/05/20	134.5	38.04	2,599.1	38.11	38.55	-2,464.6	52,881	-4.66%	大買/大賣/鉅額交易
2024/05/17	28.4	37.35	50.7	37.90	38.10	-22.3	52,229	-0.04%
2024/05/16	2,507.2	37.58	210.1	37.43	37.50	2,297.1	51,656	4.45%	大買/大賣/鉅額交易
2024/05/15	19	36.69	168.1	37.00	36.90	-149	50,909	-0.29%	大賣/鉅額交易
2024/05/14	46.7	35.88	31.7	36.05	36.05	15	50,697	0.03%
2024/05/13	187.3	36.63	13	36.61	36.50	174.3	49,784	0.35%	大買/鉅額交易
2024/05/10	28.1	36.79	112.6	36.83	37.45	-84.5	48,995	-0.17%	大賣/
2024/05/09	86.6	36.15	36.4	36.25	36.10	50.2	48,450	0.10%
2024/05/08	7.1	36.49	35.8	36.44	36.40	-28.7	48,077	-0.06%
2024/05/07	79.4	36.00	130.3	36.27	36.00	-50.9	47,221	-0.11%	大賣/
2024/05/06	11.2	35.89	117.2	35.75	36.10	-106	46,134	-0.23%	大賣/鉅額交易
2024/05/03	28.5	34.45	110.2	34.79	34.75	-81.6	45,570	-0.18%	大賣/
2024/05/02	43.6	34.15	21.8	34.31	34.10	21.9	44,425	0.05%
2024/04/30	39.7	34.30	73.4	34.34	34.10	-33.7	43,849	-0.08%
2024/04/29	70.5	34.16	252.3	34.06	34.25	-181.7	42,804	-0.42%	大賣/鉅額交易
2024/04/26	8	31.24	6.6	31.35	31.15	1.4	40,402	0.00%
2024/04/25	22.3	31.15	1	31.00	31.00	21.3	40,831	0.05%
2024/04/24	9	31.51	9	31.94	31.45	0	41,070	0.00%
2024/04/23	0.5	31.55	22.1	31.66	31.55	-21.6	41,790	-0.05%
2024/04/22	2	31.40	23	31.36	31.35	-21	42,071	-0.05%
2024/04/19	40.8	30.94	11.5	30.97	31.00	29.2	41,661	0.07%
2024/04/18	37	31.79	18.4	31.68	31.70	18.6	41,147	0.05%
2024/04/17	4.3	31.57	4.4	31.53	31.50	0	40,960	0.00%
2024/04/16	55.1	31.19	18	31.40	30.95	37.1	40,923	0.09%
2024/04/15	10	31.75	5.4	32.06	31.95	4.6	40,429	0.01%
2024/04/12	29.4	31.77	16.9	31.82	31.75	12.4	40,770	0.03%
2024/04/11	11.1	31.73	5	31.77	31.95	6.1	40,863	0.01%
2024/04/10	32	32.01	16	32.34	31.85	16	41,139	0.04%
2024/04/09	8	32.05	10.9	32.14	32.15	-2.9	41,635	-0.01%
2024/04/08	0.2	32.00	53.4	32.09	32.05	-53.2	41,979	-0.13%
2024/04/03	24	31.60	26	31.55	31.45	-2	41,810	0.00%
2024/04/02	15.1	31.77	8	31.93	31.80	7.1	41,734	0.02%
2024/04/01	210.8	31.88	15.2	32.01	31.65	195.5	41,763	0.47%	大買/鉅額交易
2024/03/29	16	32.56	185.6	32.60	33.05	-169.6	41,294	-0.41%	大賣/鉅額交易
2024/03/28	1.3	32.31	1.5	32.27	32.40	-0.1	40,295	0.00%
2024/03/27	3.2	32.06	77.2	32.32	32.60	-74	39,833	-0.19%
2024/03/26	0.7	31.95	19.6	31.90	31.80	-19	39,715	-0.05%
2024/03/25	18.2	31.81	533	31.87	31.70	-514.8	40,159	-1.28%	大賣/鉅額交易
2024/03/22	218	31.83	1,591.1	31.96	31.90	-1,373.1	40,539	-3.39%	大買/大賣/鉅額交易
2024/03/21	2,000.1	32.00	44.2	31.93	31.95	1,955.9	40,415	4.84%	大買/鉅額交易
2024/03/20	25.6	31.50	16.2	31.40	31.25	9.4	40,546	0.02%
2024/03/19	12.3	31.70	15.1	31.66	31.75	-2.8	40,945	-0.01%
2024/03/18	10.6	31.41	584.4	31.38	31.50	-573.8	40,987	-1.40%	大賣/鉅額交易
2024/03/15	69.1	31.52	81.5	31.59	31.75	-12.4	41,028	-0.03%
2024/03/14	34	31.90	98	32.00	32.00	-64	40,281	-0.16%
2024/03/13	515.1	31.60	295.6	31.35	31.85	219.5	40,118	0.55%	大買/大賣/鉅額交易
2024/03/12	29	30.29	27.8	30.36	30.45	1.2	38,730	0.00%
2024/03/11	45.3	30.34	29.8	30.14	30.30	15.6	38,819	0.04%
2024/03/08	32	30.06	206.9	30.13	30.20	-174.9	38,852	-0.45%	大賣/鉅額交易
2024/03/07	12	29.56	27.2	29.57	29.80	-15.2	38,308	-0.04%
2024/03/06	2.3	29.46	66.3	29.31	29.50	-63.9	38,080	-0.17%
2024/03/05	13.3	29.10	4.3	29.13	29.15	9	38,671	0.02%
2024/03/04	35	29.14	8.9	29.15	29.20	26.1	39,027	0.07%
2024/03/01	29.9	29.27	221.8	29.28	29.05	-191.9	39,567	-0.49%	大賣/鉅額交易
2024/02/29	5	29.11	41.1	29.12	29.40	-36.1	39,774	-0.09%
2024/02/27	24.6	29.04	4.3	29.09	29.00	20.3	39,506	0.05%
2024/02/26	10.2	29.07	17	29.15	29.10	-6.8	39,708	-0.02%
2024/02/23	18.1	29.13	78	29.09	28.90	-59.9	39,946	-0.15%
2024/02/22	7.3	29.02	23.5	29.19	29.30	-16.2	40,476	-0.04%
2024/02/21	15	28.98	27.3	28.92	28.95	-12.3	40,628	-0.03%
2024/02/20	16	28.71	53.2	28.92	29.00	-37.2	40,852	-0.09%
2024/02/19	7.3	28.50	255.3	28.60	28.70	-248.1	41,036	-0.60%	大賣/鉅額交易
2024/02/16	13.1	28.33	20.1	28.25	28.25	-7	41,940	-0.02%
2024/02/15	7.6	28.37	28	28.46	28.40	-20.5	42,544	-0.05%
2024/02/05	9.1	28.17	9	28.21	28.15	0.1	42,264	0.00%
2024/02/02	31.8	28.31	0	0.00	28.30	31.8	42,121	0.08%
2024/02/01	4.7	28.38	26.3	28.50	28.65	-21.6	41,868	-0.05%
2024/01/31	2	28.40	25.7	28.36	28.45	-23.7	41,496	-0.06%
2024/01/30	26	28.44	6.6	28.48	28.40	19.4	41,448	0.05%
2024/01/29	23.2	28.48	23.1	28.51	28.50	0.1	41,631	0.00%
2024/01/26	4.9	28.47	61.2	28.40	28.50	-56.3	42,284	-0.13%
2024/01/25	0.5	28.00	24	28.13	28.15	-23.5	41,874	-0.06%
2024/01/24	7.3	27.92	2.1	27.98	28.00	5.2	41,763	0.01%
2024/01/23	19.4	28.06	1	28.00	28.10	18.4	41,710	0.04%
2024/01/22	5.6	28.03	55	28.08	28.20	-49.4	41,516	-0.12%
2024/01/19	8.5	27.78	8	27.87	27.90	0.5	41,418	0.00%
2024/01/18	26.2	27.61	25	27.64	27.85	1.1	41,266	0.00%
2024/01/17	21.2	27.59	33	27.66	27.55	-11.8	40,993	-0.03%
2024/01/16	87.8	27.94	39	27.96	27.95	48.8	40,075	0.12%
2024/01/15	13	28.15	57.7	28.20	28.15	-44.6	39,622	-0.11%
2024/01/12	27	28.04	4.1	28.08	28.05	22.9	40,082	0.06%
2024/01/11	3.1	28.28	35	28.33	28.35	-31.9	40,188	-0.08%
2024/01/10	20.2	27.82	14.2	27.97	28.05	6.1	40,432	0.02%
2024/01/09	15.7	28.15	54.6	28.30	28.10	-38.9	40,259	-0.10%
2024/01/08	20	28.30	225.3	28.40	28.40	-205.3	40,118	-0.51%	大賣/鉅額交易
2024/01/05	8	28.07	6.7	28.14	28.10	1.3	39,708	0.00%
2024/01/04	239	28.15	43.3	28.17	28.15	195.8	39,981	0.49%	大買/鉅額交易
2024/01/03	29.6	28.11	46.3	28.15	28.20	-16.7	40,301	-0.04%
2024/01/02	41.8	28.07	240	28.13	28.35	-198.2	39,794	-0.50%	大賣/鉅額交易
2023/12/29	57.3	28.17	45	28.33	28.35	12.3	39,694	0.03%
2023/12/28	2	28.13	34.2	28.19	28.40	-32.2	40,119	-0.08%
2023/12/27	203.2	27.90	43	28.07	28.10	160.2	39,994	0.40%	大買/鉅額交易
2023/12/26	11.2	27.95	24	27.99	28.00	-12.8	39,736	-0.03%
2023/12/25	20	27.80	46.5	27.80	27.85	-26.5	39,749	-0.07%
2023/12/22	37.4	27.65	22	27.75	27.75	15.4	39,841	0.04%
2023/12/21	52.1	27.55	40	27.60	27.85	12.1	39,823	0.03%
2023/12/20	90.4	27.78	23.3	27.80	27.80	67.1	39,621	0.17%
2023/12/19	107.1	28.03	136	28.11	28.25	-29	39,245	-0.07%	大買/大賣/
2023/12/18	73.2	28.27	76	28.14	28.25	-2.8	39,215	-0.01%
2023/12/15	40.3	28.21	78.7	28.22	28.15	-38.4	39,079	-0.10%
2023/12/14	60.1	28.30	132.6	28.30	28.45	-72.5	38,507	-0.19%	大賣/
2023/12/13	13.4	27.91	19.4	27.88	27.95	-6	37,644	-0.02%
2023/12/12	8.1	27.58	26.1	27.51	27.60	-18	37,938	-0.05%
2023/12/11	10.1	27.21	6.6	27.28	27.40	3.5	37,935	0.01%
2023/12/08	11	27.37	126.2	27.40	27.50	-115.2	37,985	-0.30%	大賣/鉅額交易
2023/12/07	31.3	26.81	3	27.01	26.85	28.2	37,292	0.08%
2023/12/06	11	26.90	28.3	27.03	27.10	-17.3	37,464	-0.05%
2023/12/05	39.3	26.62	6.2	26.71	26.75	33.1	37,353	0.09%
2023/12/04	9	26.90	299.7	26.84	26.90	-290.7	37,050	-0.78%	大賣/鉅額交易
2023/12/01	130.4	26.97	37.5	26.96	26.95	92.9	36,998	0.25%	大買/
2023/11/30	7.2	27.19	60	27.07	27.35	-52.8	36,882	-0.14%
2023/11/29	55	26.92	11	27.01	26.85	44	35,893	0.12%
2023/11/28	0.6	27.25	94.9	27.24	27.15	-94.3	35,403	-0.27%
2023/11/27	26.4	26.91	4	27.09	26.70	22.4	35,110	0.06%
2023/11/24	74.3	26.76	9.2	26.81	26.75	65.1	34,855	0.19%
2023/11/23	78.2	26.83	142.8	26.91	26.85	-64.6	34,580	-0.19%	大賣/
2023/11/22	23.2	27.03	38.3	27.13	27.20	-15.1	34,138	-0.04%
2023/11/21	2.8	27.07	99.4	27.09	27.05	-96.5	33,878	-0.28%
2023/11/20	13.5	26.69	27	26.78	26.85	-13.5	33,355	-0.04%
2023/11/17	14	26.83	57.4	26.85	26.85	-43.4	33,129	-0.13%
2023/11/16	8.6	26.63	100	26.71	26.85	-91.4	33,127	-0.28%
2023/11/15	5.4	26.43	220	26.49	26.80	-214.6	32,938	-0.65%	大賣/鉅額交易
2023/11/14	3	26.03	190	26.08	26.15	-187	32,064	-0.58%	大賣/鉅額交易
2023/11/13	16.3	25.58	134.5	25.61	25.60	-118.2	32,148	-0.37%	大賣/鉅額交易
2023/11/10	14	25.43	47	25.46	25.50	-33	32,748	-0.10%
2023/11/09	23	25.35	64	25.31	25.35	-41	33,119	-0.12%
2023/11/08	4.5	25.11	11	25.20	25.10	-6.5	33,673	-0.02%
2023/11/07	4.5	25.06	5.6	25.24	25.15	-1.1	33,742	0.00%
2023/11/06	14.2	25.28	16.2	25.36	25.30	-2	33,942	-0.01%
2023/11/03	5	25.35	100.6	25.04	25.35	-95.6	34,020	-0.28%
2023/11/02	157.2	24.60	183.7	24.64	24.70	-26.6	33,840	-0.08%	大買/大賣/
2023/11/01	5.6	24.49	6.2	24.51	24.35	-0.7	34,213	0.00%
2023/10/31	43	24.35	6	24.33	24.35	37	35,314	0.10%
2023/10/30	62.4	24.38	0	0.00	24.35	62.4	36,096	0.17%
2023/10/27	33	24.69	36	24.61	24.60	-3	36,463	-0.01%
2023/10/26	103.2	24.39	4	24.49	24.35	99.2	36,899	0.27%	大買/
2023/10/25	62	24.60	21	24.61	24.65	41	36,740	0.11%
2023/10/24	32.3	24.34	2	24.38	24.45	30.3	36,657	0.08%
2023/10/23	73.8	24.37	19.5	24.64	24.35	54.3	36,617	0.15%
2023/10/20	82.2	24.56	13	24.64	24.65	69.2	36,642	0.19%
2023/10/19	9.6	24.95	7	24.96	24.85	2.6	36,495	0.01%
2023/10/18	5.3	24.98	12	25.01	25.15	-6.7	36,784	-0.02%
2023/10/17	51.1	25.14	4.3	25.13	25.15	46.7	36,806	0.13%
2023/10/16	36	25.30	100.5	25.24	25.35	-64.5	37,220	-0.17%
2023/10/13	13	25.06	10	25.11	25.15	3	37,555	0.01%
2023/10/12	12	25.05	115	25.10	25.20	-103	38,011	-0.27%	大賣/鉅額交易
2023/10/11	19.2	24.64	66.8	24.73	24.90	-47.6	37,994	-0.13%
2023/10/06	7.3	24.15	17	24.21	24.25	-9.7	37,359	-0.03%
2023/10/05	15.3	23.88	16	24.01	24.10	-0.7	37,413	0.00%
2023/10/04	126.7	23.77	12	23.75	23.70	114.7	37,241	0.31%	大買/鉅額交易
2023/10/03	51.5	24.26	1	24.20	24.20	50.5	36,707	0.14%
2023/10/02	19	24.50	16	24.55	24.50	3	36,681	0.01%
2023/09/28	25	24.45	5	24.48	24.50	20	37,388	0.05%
2023/09/27	50.8	24.39	3.3	24.48	24.40	47.4	37,331	0.13%
2023/09/26	13.3	24.41	6	24.55	24.55	7.3	37,243	0.02%
2023/09/25	40.4	24.43	29	24.54	24.60	11.4	37,073	0.03%
2023/09/22	63.4	24.28	0	0.00	24.25	63.4	37,010	0.17%
2023/09/21	58.9	24.38	30	24.40	24.35	28.9	36,646	0.08%
2023/09/20	1.1	24.80	13	25.04	24.85	-12	36,037	-0.03%
2023/09/19	0	0.00	24	25.00	24.95	-24	35,721	-0.07%
2023/09/18	6	24.70	11	24.84	24.95	-5	35,670	-0.01%
2023/09/15	22.1	24.69	0	24.70	24.85	22.1	35,673	0.06%
2023/09/14	4.7	24.90	11	24.80	25.00	-6.3	34,978	-0.02%
2023/09/13	0.6	24.44	14	24.39	24.70	-13.4	34,861	-0.04%
2023/09/12	4.1	24.25	33.6	24.30	24.35	-29.4	35,158	-0.08%
2023/09/11	34.1	24.08	12.9	24.21	24.25	21.2	35,157	0.06%
2023/09/08	6.1	23.96	21	23.95	24.05	-14.9	35,079	-0.04%
2023/09/07	10.4	23.59	0	0.00	23.60	10.4	35,101	0.03%
2023/09/06	15.9	23.73	12	23.75	23.65	3.9	35,328	0.01%
2023/09/05	3.1	23.92	5.5	24.00	24.00	-2.4	35,773	-0.01%
2023/09/04	13.2	23.81	12	23.87	23.95	1.2	35,972	0.00%
2023/09/01	22.2	23.80	3	23.85	23.80	19.2	36,246	0.05%
2023/08/31	59.7	23.76	0.5	23.85	23.85	59.1	36,367	0.16%
2023/08/30	4.3	23.92	5	24.01	23.90	-0.7	36,238	0.00%
2023/08/29	2.3	23.81	1.7	23.92	24.00	0.6	36,282	0.00%
2023/08/28	67.2	23.66	43	23.78	23.80	24.2	36,345	0.07%
2023/08/25	16.9	23.59	2	23.58	23.50	14.9	37,283	0.04%
2023/08/24	1.1	23.76	1	23.90	23.85	0.1	37,333	0.00%
2023/08/23	4.7	23.68	19	23.59	23.70	-14.3	37,180	-0.04%
2023/08/22	30	23.61	3	23.95	23.55	27	37,194	0.07%
2023/08/21	10	23.83	14.3	23.85	23.85	-4.3	36,888	-0.01%
2023/08/18	11	23.38	7	23.57	23.35	4	36,736	0.01%
2023/08/17	38.8	23.03	18.2	23.11	23.25	20.6	36,714	0.06%
2023/08/16	39	23.31	34.5	23.36	23.40	4.5	36,242	0.01%
2023/08/15	95.7	24.02	24	24.08	23.90	71.7	35,831	0.20%
2023/08/14	184.7	24.42	13.1	24.10	24.30	171.6	35,662	0.48%	大買/鉅額交易
2023/08/11	7.8	24.87	100	24.85	24.90	-92.2	35,686	-0.26%
2023/08/10	10.2	24.76	26.5	24.76	24.90	-16.4	35,825	-0.05%
2023/08/09	21.2	24.72	10	24.85	24.80	11.2	35,631	0.03%
2023/08/08	15.1	24.55	2	24.58	24.60	13.1	35,307	0.04%
2023/08/07	118.7	24.60	4	24.55	24.60	114.7	34,790	0.33%	大買/鉅額交易
2023/08/04	85.6	24.67	0	0.00	24.60	85.6	34,284	0.25%
2023/08/02	40.5	26.06	4.8	26.10	26.15	35.7	33,138	0.11%
2023/08/01	39.8	26.22	6	26.31	26.25	33.8	32,438	0.10%
2023/07/31	19.7	26.36	2.7	26.40	26.25	17	31,924	0.05%
2023/07/28	4.2	26.28	1.3	26.28	26.35	2.9	31,380	0.01%
2023/07/27	18.1	26.54	15	26.55	26.60	3.1	31,388	0.01%
2023/07/26	10	26.35	10	26.55	26.50	0	31,543	0.00%
2023/07/25	0	0.00	8	26.39	26.35	-8	31,479	-0.03%
2023/07/24	22.6	26.09	8	26.10	26.10	14.6	31,318	0.05%
2023/07/21	19	26.45	25.1	26.48	26.45	-6.1	30,989	-0.02%
2023/07/20	7	26.08	79	26.22	26.20	-72	30,342	-0.24%
2023/07/19	5.1	25.99	17	26.15	26.05	-11.9	29,714	-0.04%
2023/07/18	5	26.10	7	26.16	26.25	-2	29,118	-0.01%
2023/07/17	3	25.88	20.2	25.92	26.15	-17.2	28,487	-0.06%
2023/07/14	11	25.30	13	25.33	25.40	-2	27,827	-0.01%
2023/07/13	0.1	25.00	23	25.09	24.90	-22.9	27,228	-0.08%
2023/07/12	0.1	25.10	8	25.06	25.15	-7.9	27,253	-0.03%
2023/07/11	1.1	24.81	24	24.89	24.95	-22.9	27,101	-0.08%
2023/07/10	17	24.48	23	24.70	24.50	-6	27,102	-0.02%
2023/07/07	4	24.18	5	24.47	24.60	-1	27,058	0.00%
2023/07/06	65.4	24.47	5	24.66	24.50	60.4	27,061	0.22%
2023/07/05	0.9	24.98	8	25.02	24.95	-7.1	26,339	-0.03%
2023/07/04	4.3	24.86	8	25.00	24.85	-3.7	26,214	-0.01%
2023/07/03	0.1	25.05	58	25.10	25.10	-57.9	26,297	-0.22%
2023/06/30	4	24.88	11.4	24.98	24.85	-7.4	26,497	-0.03%
2023/06/29	35	24.87	0	0.00	24.90	35	26,452	0.13%
2023/06/28	0.2	24.93	2	24.90	25.00	-1.8	26,495	-0.01%
2023/06/27	12.2	24.70	6.1	24.90	24.75	6.1	26,487	0.02%
2023/06/26	1.5	24.98	3.1	25.20	24.95	-1.5	26,395	-0.01%
2023/06/21	15	24.90	3	25.07	25.10	12	26,351	0.05%
2023/06/20	4	24.95	6	24.98	25.05	-2	26,306	-0.01%
2023/06/19	23	24.67	10.3	24.80	25.05	12.7	26,356	0.05%
2023/06/16	3	24.67	15	24.69	24.55	-12	26,527	-0.05%
2023/06/15	2.1	24.70	5	24.68	24.70	-3	26,373	-0.01%
2023/06/13	8.1	24.89	12.4	24.88	24.80	-4.3	28,420	-0.02%
2023/06/12	8.4	24.97	1	24.75	24.80	7.4	28,709	0.03%
2023/06/09	0	0.00	55	25.09	25.20	-55	29,323	-0.19%
2023/06/08	1.9	24.52	13	24.63	24.65	-11.1	28,992	-0.04%
2023/06/07	5	24.50	31	24.53	24.60	-26	29,102	-0.09%
2023/06/06	11.5	24.41	3	24.50	24.45	8.5	29,120	0.03%
2023/06/05	3.4	24.56	0	0.00	24.45	3.4	29,340	0.01%
2023/06/02	5.2	24.30	6	24.30	24.30	-0.8	29,560	0.00%
2023/06/01	2.1	24.40	20	24.34	24.30	-17.9	29,602	-0.06%
2023/05/31	6.1	24.30	6.6	24.36	24.30	-0.5	29,580	0.00%
2023/05/30	0.8	24.49	16.6	24.54	24.50	-15.8	28,817	-0.05%
2023/05/29	15.1	24.35	16	24.36	24.40	-0.9	28,781	0.00%
2023/05/26	2	24.00	5	24.05	24.10	-3	29,081	-0.01%
2023/05/25	12	24.13	2	24.20	24.10	10	28,947	0.03%
2023/05/24	5.1	24.40	3	24.30	24.50	2.1	28,934	0.01%
2023/05/23	1.1	24.60	24	24.47	24.60	-22.9	28,789	-0.08%
2023/05/22	3.3	24.57	7.1	24.57	24.55	-3.8	28,536	-0.01%
2023/05/19	0	0.00	8.4	24.31	24.40	-8.4	28,329	-0.03%
2023/05/18	15.2	23.95	22.7	24.07	24.10	-7.5	28,064	-0.03%
2023/05/17	4	23.50	34.5	23.78	23.80	-30.5	28,059	-0.11%
2023/05/16	5.1	23.51	2	23.50	23.55	3.1	27,711	0.01%
2023/05/15	4	23.08	8.4	23.25	23.35	-4.4	27,531	-0.02%
2023/05/12	29.2	23.17	0	0.00	23.10	29.2	27,525	0.11%
2023/05/11	6.1	23.26	6	23.25	23.30	0.1	27,439	0.00%
2023/05/10	19.3	23.20	1	23.25	23.30	18.2	27,382	0.07%
2023/05/09	5	23.26	34.2	23.28	23.30	-29.2	27,491	-0.11%
2023/05/08	8.1	23.13	11	23.22	23.35	-2.9	27,613	-0.01%
2023/05/05	11.5	23.03	4	23.06	23.05	7.5	27,653	0.03%
2023/05/04	0	0.00	9.8	23.05	23.10	-9.8	28,121	-0.03%
2023/05/03	14	22.91	47	22.91	22.95	-33	28,317	-0.12%
2023/05/02	8.2	22.77	1	22.75	22.90	7.2	28,638	0.03%
2023/04/28	1.2	22.37	7	22.50	22.60	-5.8	29,309	-0.02%
2023/04/27	1	22.30	2	22.35	22.40	-1	29,437	0.00%
2023/04/26	2	22.30	30	22.40	22.45	-28	29,546	-0.09%
2023/04/25	3	22.38	6	22.37	22.35	-3	29,622	-0.01%
2023/04/24	0	0.00	1	22.50	22.45	-1	29,609	0.00%
2023/04/21	10.1	22.25	1	22.25	22.30	9.1	29,753	0.03%
2023/04/20	4	22.34	3	22.30	22.35	1	29,896	0.00%
2023/04/19	4	22.43	4	22.45	22.45	0	30,494	0.00%
2023/04/18	1	22.40	2	22.50	22.40	-1	30,543	0.00%
2023/04/17	105	22.40	2	22.48	22.50	103	31,004	0.33%	大買/鉅額交易
2023/04/14	1.3	22.29	15	22.43	22.50	-13.7	30,952	-0.04%
2023/04/13	2	22.30	13	22.27	22.30	-11	30,912	-0.04%
2023/04/12	7	21.97	13	21.99	22.00	-6	30,712	-0.02%
2023/04/11	17.3	21.78	1.1	21.81	21.85	16.2	30,671	0.05%
2023/04/10	1.6	21.80	1	21.75	21.80	0.6	30,480	0.00%
2023/04/07	5	21.71	9	21.70	21.70	-4	30,451	-0.01%
2023/04/06	31.2	21.71	8.3	21.75	21.70	22.9	30,326	0.08%
2023/03/31	0	0.00	16	21.83	21.85	-16	30,257	-0.05%
2023/03/30	22	21.66	9	21.65	21.65	13	30,650	0.04%
2023/03/29	2	21.73	2	21.65	21.70	0	31,339	0.00%
2023/03/28	0	0.00	54	21.55	21.50	-54	32,113	-0.17%
2023/03/27	17	21.46	0	0.00	21.45	17	32,846	0.05%
2023/03/24	17.1	21.42	2	21.43	21.40	15.1	34,098	0.04%
2023/03/23	6.5	21.45	32.5	21.33	21.55	-26	34,348	-0.08%
2023/03/22	24.7	21.29	30.1	21.26	21.35	-5.4	34,662	-0.02%
2023/03/21	41.9	21.05	3	21.00	21.05	38.9	34,799	0.11%
2023/03/20	93.3	20.85	6.2	20.86	21.00	87.1	34,685	0.25%
2023/03/17	126.1	20.94	1	21.10	20.85	125.1	34,460	0.36%	大買/鉅額交易
2023/03/16	73.2	21.00	12	20.98	20.90	61.2	33,537	0.18%
2023/03/15	42.1	21.67	0	0.00	21.55	42.1	33,106	0.13%
2023/03/14	60.3	21.80	7	21.80	21.70	53.3	33,006	0.16%
2023/03/13	7.1	22.17	1	22.10	22.20	6.1	32,321	0.02%
2023/03/10	19.3	22.29	7.5	22.31	22.25	11.8	32,225	0.04%
2023/03/09	6.1	22.54	5	22.70	22.50	1.1	32,297	0.00%
2023/03/08	11.1	22.50	13.2	22.56	22.75	-2	33,172	-0.01%
2023/03/07	110.1	22.60	5	22.59	22.65	105.1	33,327	0.32%	大買/鉅額交易
2023/03/06	3	22.48	0	0.00	22.55	3	33,101	0.01%
2023/03/03	12.1	22.47	1	22.45	22.40	11.1	33,055	0.03%
2023/03/02	11.2	22.49	5	22.40	22.55	6.2	33,368	0.02%
2023/03/01	7.1	22.66	1	22.70	22.70	6.1	34,039	0.02%
2023/02/24	6	22.79	1	22.90	22.75	5	34,090	0.01%
2023/02/23	0.3	22.90	1	22.90	22.85	-0.7	34,022	0.00%
2023/02/22	8.3	22.57	4	22.68	22.80	4.3	34,302	0.01%
2023/02/21	1.4	22.73	6	22.75	22.80	-4.6	34,319	-0.01%
2023/02/20	2	22.95	4	22.95	22.95	-2	34,675	-0.01%
2023/02/17	5	22.76	164	22.80	22.75	-159	35,011	-0.45%	大賣/鉅額交易
2023/02/16	1	22.60	4	22.75	22.70	-3	35,347	-0.01%
2023/02/15	21.1	22.68	11	22.71	22.55	10.1	35,906	0.03%
2023/02/14	7.2	22.91	112	22.82	22.90	-104.8	35,542	-0.29%	大賣/鉅額交易
2023/02/13	10	22.65	5	22.64	22.75	5	35,761	0.01%
2023/02/10	8.2	22.39	1.7	22.38	22.45	6.5	35,821	0.02%
2023/02/09	167.1	22.35	5	22.40	22.30	162.1	35,978	0.45%	大買/鉅額交易
2023/02/08	4.1	22.35	2	22.40	22.40	2.1	35,999	0.01%
2023/02/07	11	22.32	3.6	22.41	22.30	7.4	36,182	0.02%
2023/02/06	4.1	22.34	11	22.34	22.35	-6.9	36,204	-0.02%
2023/02/03	50.4	22.44	0	0.00	22.40	50.4	36,347	0.14%
2023/02/02	72.1	22.67	1	22.65	22.50	71.1	36,284	0.20%
2023/02/01	26	22.66	1	23.00	22.75	25	35,941	0.07%
2023/01/31	3.2	22.94	1	23.05	22.85	2.2	35,988	0.01%
2023/01/30	18	22.93	6.1	23.18	23.20	11.9	35,795	0.03%
2023/01/17	1.1	23.05	25	23.14	23.20	-24	35,026	-0.07%
2023/01/16	0	0.00	4.8	23.09	23.05	-4.8	35,085	-0.01%
2023/01/13	4	22.91	0	0.00	22.80	4	35,071	0.01%
2023/01/12	9.3	22.95	3	23.00	22.90	6.3	35,746	0.02%
2023/01/11	1	23.10	3	23.17	23.10	-2	36,145	-0.01%
2023/01/10	0.2	23.15	9	23.09	23.15	-8.8	36,281	-0.02%
2023/01/09	16	22.95	13	23.03	23.15	3	36,241	0.01%
2023/01/06	5	22.53	1	22.55	22.60	4	36,142	0.01%
2023/01/05	0	0.00	5	22.52	22.60	-5	36,911	-0.01%
2023/01/04	0	0.00	30.8	22.22	22.35	-30.8	36,655	-0.08%
2023/01/03	8	21.94	3	22.13	22.15	5	37,051	0.01%
2022/12/30	1	22.25	2	22.20	22.10	-1	37,123	0.00%
2022/12/29	15	21.85	0	0.00	21.90	15	37,390	0.04%
2022/12/28	15	22.10	1	22.05	22.15	14	37,930	0.04%
2022/12/27	1	22.20	3	22.25	22.25	-2	38,289	-0.01%
2022/12/26	13.5	22.01	2	22.10	22.10	11.5	38,927	0.03%
2022/12/23	4.6	21.87	1	21.90	21.90	3.6	40,064	0.01%
2022/12/22	8.5	21.93	1	22.15	22.15	7.5	40,898	0.02%
2022/12/21	17	21.74	5	21.75	21.70	12	41,362	0.03%
2022/12/20	17.2	21.92	15.2	22.04	21.90	2	41,361	0.00%
2022/12/19	12	22.11	10	22.18	22.05	2	40,751	0.00%
2022/12/16	38.4	22.47	6	22.48	22.25	32.4	40,189	0.08%
2022/12/15	7.1	22.61	1	22.65	22.75	6.1	39,518	0.02%
2022/12/14	0	22.95	3.8	22.95	22.90	-3.8	39,290	-0.01%
2022/12/12	1	22.60	9	22.85	22.90	-8	38,858	-0.02%
2022/12/09	4	22.71	1	22.75	22.70	3	39,501	0.01%
2022/12/08	5	22.79	1	23.00	22.80	4	39,500	0.01%
2022/12/07	0.2	23.05	12	23.08	23.05	-11.8	39,805	-0.03%
2022/12/06	6.1	22.62	3	22.70	22.40	3.1	39,379	0.01%
2022/12/05	1	22.85	2	22.80	22.75	-1	39,214	0.00%
2022/12/02	5.5	22.51	1	22.55	22.50	4.5	39,140	0.01%
2022/12/01	8.3	22.92	4	22.90	22.60	4.3	39,480	0.01%
2022/11/30	12	23.04	40	23.10	23.00	-28	39,128	-0.07%
2022/11/29	0	0.00	30	22.52	22.85	-30	38,153	-0.08%
2022/11/28	5	22.15	12	22.17	22.20	-7	37,723	-0.02%
2022/11/25	0.2	22.50	5	22.50	22.40	-4.9	37,853	-0.01%
2022/11/24	9	22.41	6	22.51	22.45	3	38,158	0.01%
2022/11/23	4.1	22.33	58	22.54	22.55	-53.9	38,123	-0.14%
2022/11/22	7	21.47	2	21.63	21.65	5	37,540	0.01%
2022/11/21	30.1	21.33	0	0.00	21.40	30.1	37,520	0.08%
2022/11/18	20	21.38	59	21.35	21.40	-39	37,471	-0.10%
2022/11/17	3.1	21.60	1	21.65	21.65	2	37,576	0.01%
2022/11/16	7	21.80	3	22.03	21.80	4	37,739	0.01%
2022/11/15	5.1	21.83	9	21.84	22.00	-4	37,538	-0.01%
2022/11/14	9.1	21.87	14	21.89	21.70	-4.9	37,461	-0.01%
2022/11/11	3	21.70	14.8	21.68	21.85	-11.8	37,305	-0.03%
2022/11/10	0.2	21.20	4	21.15	21.15	-3.8	37,003	-0.01%
2022/11/09	30.5	21.08	28	21.12	21.20	2.5	37,240	0.01%
2022/11/08	4	21.48	2	21.43	21.55	2	36,802	0.01%
2022/11/07	6.1	21.36	5	21.14	21.45	1.1	36,762	0.00%
2022/11/04	0	0.00	1	20.70	20.90	-1	36,886	0.00%
2022/11/03	4	20.56	1	20.60	20.55	3	37,187	0.01%
2022/11/02	10.2	20.87	17.1	20.94	20.85	-6.9	37,302	-0.02%
2022/11/01	9	20.77	44.1	20.98	21.10	-35.1	37,236	-0.09%
2022/10/31	21.2	20.64	5	20.55	20.40	16.2	37,321	0.04%
2022/10/28	8	20.63	4	20.51	20.55	4	37,268	0.01%
2022/10/27	6.1	20.64	20	20.60	20.55	-14	37,391	-0.04%
2022/10/26	6	20.37	8.7	20.25	20.35	-2.7	37,477	-0.01%
2022/10/25	5	19.98	5	19.92	20.00	0	37,284	0.00%
2022/10/24	8.3	19.95	0	0.00	19.90	8.3	37,507	0.02%
2022/10/21	3	19.87	2	19.88	20.00	1	37,362	0.00%
2022/10/20	17.3	19.51	0	0.00	19.70	17.3	37,386	0.05%
2022/10/19	13.1	19.94	0	0.00	19.90	13.1	36,856	0.04%
2022/10/18	13	20.02	2	20.05	20.10	11	36,666	0.03%
2022/10/17	15.1	19.85	11	19.75	19.80	4.1	36,799	0.01%
2022/10/14	55.2	19.90	2.1	19.95	19.80	53.1	37,156	0.14%
2022/10/13	43	19.90	0	0.00	19.65	43	37,479	0.11%
2022/10/12	8.3	20.19	52	20.16	20.25	-43.8	37,051	-0.12%
2022/10/11	63.3	20.12	0	0.00	20.10	63.3	37,553	0.17%
2022/10/07	0.4	20.58	0	0.00	20.45	0.4	37,778	0.00%
2022/10/06	0.3	20.66	1	20.65	20.60	-0.7	38,698	0.00%
2022/10/05	13.1	20.59	10.1	20.62	20.50	3	39,600	0.01%
2022/10/04	11.3	20.21	16	20.16	20.15	-4.8	39,489	-0.01%
2022/10/03	32.3	19.77	38.4	19.90	19.70	-6.1	39,279	-0.02%
2022/09/30	49.6	19.86	7	19.87	19.85	42.6	39,035	0.11%
2022/09/29	40.1	20.17	6.3	20.14	20.05	33.8	38,420	0.09%
2022/09/28	24.8	20.32	0.1	20.41	20.10	24.7	38,398	0.06%
2022/09/27	81.4	20.80	0.1	20.90	20.75	81.4	37,734	0.22%
2022/09/26	27.3	21.33	16	21.34	21.25	11.3	37,481	0.03%
2022/09/23	11	21.61	0	0.00	21.65	11	38,139	0.03%
2022/09/22	50.5	21.61	1	21.55	21.60	49.5	38,352	0.13%
2022/09/21	21.1	22.05	0	0.00	22.05	21.1	38,110	0.06%
2022/09/20	11.2	22.10	0	0.00	22.20	11.2	38,087	0.03%
2022/09/19	60.5	22.15	11	22.15	22.15	49.5	38,054	0.13%
2022/09/16	20.6	22.17	2	22.30	22.10	18.5	37,980	0.05%
2022/09/15	11	22.28	1	22.20	22.30	10	37,330	0.03%
2022/09/14	64.3	22.37	0	0.00	22.30	64.3	37,527	0.17%
2022/09/13	35.3	22.83	0.5	22.90	22.75	34.8	37,514	0.09%
2022/09/12	9	22.92	0.5	23.08	22.90	8.6	37,684	0.02%
2022/09/08	6	22.79	1	22.86	22.90	5	38,143	0.01%
2022/09/07	74.3	22.93	1	22.85	22.80	73.3	38,832	0.19%
2022/09/06	5	23.35	31	23.45	23.40	-26	38,851	-0.07%
2022/09/05	0	0.00	21.2	23.29	23.25	-21.2	39,338	-0.05%
2022/09/02	3	22.95	0	0.00	22.90	3	39,793	0.01%
2022/09/01	18.6	22.99	101	23.00	23.05	-82.4	40,102	-0.21%	大賣/
2022/08/31	8.1	23.36	0	0.00	23.50	8.1	40,481	0.02%
2022/08/30	64.6	23.26	0.2	23.40	23.25	64.5	40,094	0.16%
2022/08/29	7.2	23.47	1	23.50	23.50	6.2	39,792	0.02%
2022/08/26	13	23.89	0	0.00	23.85	13	39,689	0.03%
2022/08/25	1	23.80	0	0.00	23.75	1	39,795	0.00%
2022/08/24	99.2	23.58	16	23.55	23.45	83.2	39,974	0.21%
2022/08/23	13.7	23.97	10	24.15	23.80	3.7	43,093	0.01%
2022/08/22	2	24.38	3	24.40	24.35	-1	44,016	0.00%
2022/08/19	1	24.30	5.3	24.41	24.60	-4.3	44,991	-0.01%
2022/08/18	5.1	24.51	3	24.62	24.45	2.1	45,094	0.00%
2022/08/17	5	24.80	8.7	24.89	24.90	-3.7	45,265	-0.01%
2022/08/16	2	24.60	92.5	24.39	24.55	-90.5	45,351	-0.20%
2022/08/15	2.3	24.05	11	24.09	24.25	-8.7	45,511	-0.02%
2022/08/12	16	23.98	3	24.07	24.10	13	45,862	0.03%
2022/08/11	8.1	24.01	6	24.03	24.05	2.1	46,417	0.00%
2022/08/10	8.1	23.49	2.4	23.52	23.55	5.7	46,625	0.01%
2022/08/09	37.1	23.40	53	23.39	23.30	-15.9	46,849	-0.03%
2022/08/08	13.1	23.08	5	23.08	23.10	8.1	47,093	0.02%
2022/08/05	1	22.60	10	22.83	23.00	-9	47,952	-0.02%
2022/08/04	66	22.28	0	0.00	22.25	66	48,357	0.14%
2022/08/03	5	22.35	1	22.35	22.30	4	48,627	0.01%
2022/08/02	8.1	22.44	9	22.48	22.45	-0.9	49,045	0.00%
2022/08/01	6.1	22.82	0	0.00	22.95	6.1	49,276	0.01%
2022/07/29	13	22.91	4	22.85	22.95	9	49,904	0.02%
2022/07/28	4	23.15	2	23.13	23.20	2	50,145	0.00%
2022/07/27	7	22.95	7	22.92	22.95	0	50,004	0.00%
2022/07/26	2	22.95	7	22.85	22.95	-5	50,007	-0.01%
2022/07/25	23	22.73	1	22.75	22.70	22	50,025	0.04%
2022/07/22	1.1	22.66	4	22.71	22.75	-2.9	50,265	-0.01%
2022/07/21	2.1	22.35	7.8	22.51	22.65	-5.7	50,606	-0.01%
2022/07/20	10.2	22.32	1	22.40	22.25	9.2	50,794	0.02%
2022/07/19	4.1	22.18	2.5	22.22	22.20	1.6	50,687	0.00%
2022/07/18	62.1	22.25	13	22.18	22.30	49.1	51,013	0.10%
2022/07/15	29.4	21.91	4.1	21.80	21.80	25.3	50,644	0.05%
2022/07/14	51.8	22.32	6	22.35	22.25	45.8	50,425	0.09%
2022/07/13	23.1	23.61	9	23.57	23.45	14.1	49,828	0.03%
2022/07/12	28.5	23.06	3	23.02	22.95	25.5	49,189	0.05%
2022/07/11	6.2	23.76	12	23.73	23.65	-5.8	49,079	-0.01%
2022/07/08	51.1	24.01	16	24.04	23.85	35.1	49,584	0.07%
2022/07/07	9	23.78	3.1	23.45	23.70	5.9	49,762	0.01%
2022/07/06	18.1	23.64	4	23.55	23.50	14.1	50,021	0.03%
2022/07/05	24.1	24.30	303	24.13	24.30	-278.9	49,644	-0.56%	大賣/鉅額交易
2022/07/04	15	24.26	11	24.26	24.30	4	49,813	0.01%
2022/07/01	27.5	24.68	35	24.60	24.60	-7.5	51,056	-0.01%
2022/06/30	16.1	25.25	1	25.25	25.10	15.1	51,643	0.03%
2022/06/29	1	25.70	2	25.80	25.80	-1	51,917	0.00%
2022/06/28	26	25.76	3	25.75	25.80	23	52,170	0.04%
2022/06/27	1	26.40	16	26.28	26.20	-15	52,607	-0.03%
2022/06/24	0	0.00	65	26.29	26.30	-65	52,432	-0.12%
2022/06/23	2	25.70	5	26.09	26.05	-3	52,483	-0.01%
2022/06/22	16.1	25.96	0	0.00	26.05	16.1	52,405	0.03%
2022/06/21	5	26.28	20.1	26.19	26.45	-15.1	52,380	-0.03%
2022/06/20	10	25.47	23	26.11	25.50	-13	52,656	-0.02%
2022/06/17	16	26.10	80.5	26.32	26.00	-64.5	52,494	-0.12%
2022/06/16	302	26.65	30.5	26.92	26.60	271.5	52,312	0.52%	大買/鉅額交易
2022/06/15	0.1	26.15	8.4	26.27	26.30	-8.3	52,759	-0.02%
2022/06/14	16	26.01	6	25.72	26.00	10	53,021	0.02%
2022/06/13	78	25.50	5	25.45	25.55	73	52,770	0.14%
2022/06/10	3.1	25.82	4.2	25.70	26.00	-1.1	52,499	0.00%
2022/06/09	44	25.95	4	25.99	25.85	40	52,248	0.08%
2022/06/08	0	0.00	2	26.80	26.75	-2	51,486	0.00%
2022/06/07	5.1	26.60	1	26.60	26.55	4.1	51,853	0.01%
2022/06/06	0	0.00	8	26.76	26.85	-8	52,387	-0.02%
2022/06/02	2	26.50	0	0.00	26.60	2	53,198	0.00%
2022/06/01	2.6	26.72	0	0.00	26.55	2.6	54,359	0.00%
2022/05/31	15	26.46	0	0.00	27.15	15	54,651	0.03%
2022/05/30	14.1	26.77	7	26.96	27.10	7.1	51,544	0.01%
2022/05/27	9	26.24	83	26.43	26.60	-74	50,778	-0.15%
2022/05/26	29.1	25.39	0	0.00	25.30	29.1	50,891	0.06%
2022/05/25	33.1	25.63	0	25.40	25.35	33	51,632	0.06%
2022/05/24	13.3	25.58	0	0.00	25.55	13.3	52,700	0.03%
2022/05/23	16	25.49	15.2	25.49	25.45	0.8	52,523	0.00%
2022/05/20	2	25.48	35	25.45	25.45	-33	52,738	-0.06%
2022/05/19	72.1	25.33	62	25.26	25.30	10.1	52,434	0.02%
2022/05/18	124.1	26.04	28	25.82	26.10	96.1	51,969	0.18%	大買/
2022/05/17	9.1	25.58	45	25.64	25.50	-35.9	52,002	-0.07%
2022/05/16	6.4	25.61	51	25.65	25.70	-44.6	52,112	-0.09%
2022/05/13	27.1	25.78	17	25.85	25.80	10.1	51,999	0.02%
2022/05/12	23	26.39	93	26.12	26.05	-70	51,405	-0.14%
2022/05/11	19.1	27.00	4	27.20	27.10	15.1	51,084	0.03%
2022/05/10	10	27.26	12	27.37	27.55	-2	51,342	0.00%
2022/05/09	12.2	27.41	45	27.50	27.30	-32.8	51,224	-0.06%
2022/05/06	7.5	27.62	11	27.93	28.00	-3.5	51,525	-0.01%
2022/05/05	156.4	28.44	15	28.53	28.05	141.4	52,080	0.27%	大買/鉅額交易
2022/05/04	0	0.00	6	28.90	28.90	-6	51,753	-0.01%
2022/05/03	54	28.82	0	0.00	28.75	54	52,196	0.10%
2022/04/29	6	29.02	32	29.15	29.25	-26	52,517	-0.05%
2022/04/28	12	28.63	2	28.60	29.00	10	52,771	0.02%
2022/04/27	4.1	29.06	3	29.07	28.90	1.1	52,740	0.00%
2022/04/26	0	0.00	26	29.53	29.70	-26	52,882	-0.05%
2022/04/25	24.4	28.88	23	29.00	29.10	1.4	52,663	0.00%
2022/04/22	4	29.04	18	29.22	29.45	-14	52,476	-0.03%
2022/04/21	44	28.80	0	0.00	28.75	44	52,787	0.08%
2022/04/20	4.1	28.89	9	28.86	29.20	-5	54,276	-0.01%
2022/04/19	12	28.80	6	28.85	28.95	6	54,643	0.01%
2022/04/18	13.3	28.70	19	28.86	28.75	-5.7	55,421	-0.01%
2022/04/15	11.1	29.24	1	29.30	29.35	10.1	55,161	0.02%
2022/04/14	36.3	29.62	17.1	29.70	29.45	19.2	55,199	0.03%
2022/04/13	75	30.40	5.3	30.46	30.35	69.8	54,960	0.13%
2022/04/12	7	30.53	19	30.57	30.70	-12	54,588	-0.02%
2022/04/11	105	30.61	11.3	30.60	30.45	93.7	54,014	0.17%	大買/
2022/04/08	32	30.31	12.3	30.43	30.50	19.7	53,483	0.04%
2022/04/07	74.1	30.47	31.5	30.50	30.35	42.6	52,910	0.08%
2022/04/06	23.3	30.00	30.5	30.06	30.15	-7.2	51,305	-0.01%
2022/04/01	12.2	29.49	7.6	29.78	29.85	4.6	49,861	0.01%
2022/03/31	14.4	29.31	80.7	29.21	29.40	-66.4	49,092	-0.14%
2022/03/30	5.5	29.09	37.3	29.02	29.00	-31.8	48,418	-0.07%
2022/03/29	8	28.83	2.3	28.78	28.80	5.8	47,964	0.01%
2022/03/28	7	28.52	13	28.84	29.00	-6	48,207	-0.01%
2022/03/25	2	29.00	11	28.98	29.00	-9	48,151	-0.02%
2022/03/24	5	29.14	41.3	29.19	29.15	-36.2	48,056	-0.08%
2022/03/23	12	28.96	133	29.01	29.20	-121	48,030	-0.25%	大賣/鉅額交易
2022/03/22	8.2	28.22	11.2	28.45	28.55	-3	47,386	-0.01%
2022/03/21	21.1	28.36	46.5	28.42	28.30	-25.4	47,093	-0.05%
2022/03/18	56	28.42	48	28.38	28.15	8	46,789	0.02%
2022/03/17	3	27.50	23	27.56	27.60	-20	45,712	-0.04%
2022/03/16	0	0.00	1	26.85	26.95	-1	45,111	0.00%
2022/03/15	2.4	26.65	9	26.76	26.60	-6.6	44,878	-0.01%
2022/03/14	6.1	26.65	5	26.90	26.80	1.1	45,252	0.00%
2022/03/11	3.1	26.60	4	26.55	26.50	-0.9	45,719	0.00%
2022/03/10	16	26.81	6.9	26.59	26.80	9.1	45,980	0.02%
2022/03/09	30.5	25.89	6	25.88	25.75	24.5	46,095	0.05%
2022/03/08	77.3	25.76	65	25.82	25.60	12.3	45,964	0.03%
2022/03/07	74.8	26.13	13.1	25.97	26.25	61.6	45,170	0.14%
2022/03/04	24.5	27.41	16	27.49	27.35	8.5	44,605	0.02%
2022/03/03	8.2	28.05	11	27.94	27.95	-2.8	44,184	-0.01%
2022/03/02	7.1	27.67	4.3	27.86	27.95	2.8	44,067	0.01%
2022/03/01	12	27.30	119	27.60	27.75	-107	44,046	-0.24%	大賣/鉅額交易
2022/02/25	120.4	26.89	50.2	26.95	27.15	70.2	43,248	0.16%	大買/
2022/02/24	53.2	26.99	75	26.76	26.90	-21.8	42,362	-0.05%
2022/02/23	5	27.62	9	27.79	27.80	-4	40,992	-0.01%
2022/02/22	38.1	27.76	0	0.00	27.85	38.1	41,082	0.09%
2022/02/21	7.3	28.16	0	0.00	28.35	7.3	40,847	0.02%
2022/02/18	6.3	28.28	0	0.00	28.35	6.3	41,144	0.02%
2022/02/17	18	28.46	9	28.47	28.45	9	41,111	0.02%
2022/02/16	3	28.27	11	28.40	28.20	-8	40,784	-0.02%
2022/02/15	31.6	28.33	10	28.19	28.15	21.6	40,242	0.05%
2022/02/14	6.1	28.47	13.2	28.51	28.65	-7.1	39,948	-0.02%
2022/02/11	16	28.63	7	28.68	28.85	9	39,558	0.02%
2022/02/10	13.1	28.56	27	28.57	28.85	-13.9	39,375	-0.04%
2022/02/09	9.2	28.79	31.4	28.79	28.90	-22.3	38,799	-0.06%
2022/02/08	14	28.64	22.7	28.63	28.70	-8.7	38,318	-0.02%
2022/02/07	54	28.31	12	28.29	28.50	42	37,643	0.11%
2022/01/26	7.1	27.50	23.5	27.49	27.60	-16.4	36,413	-0.04%
2022/01/25	14.1	27.04	8.2	27.11	27.25	5.8	36,212	0.02%
2022/01/24	8.3	27.18	16	27.11	27.50	-7.8	35,877	-0.02%
2022/01/21	30.1	27.35	10	27.23	27.40	20.1	35,482	0.06%
2022/01/20	17.2	27.65	7.3	27.44	27.70	9.9	34,989	0.03%
2022/01/19	16	27.80	17	27.89	27.80	-1	34,687	0.00%
2022/01/18	7.1	28.02	22.4	27.96	27.90	-15.3	34,083	-0.04%
2022/01/17	18.1	27.81	25	27.71	27.80	-6.9	33,806	-0.02%
2022/01/14	78	27.92	2.5	27.87	27.90	75.5	33,758	0.22%
2022/01/13	63.4	28.07	66.3	28.14	28.45	-2.9	33,519	-0.01%
2022/01/12	11.5	27.43	27	27.35	27.40	-15.5	32,036	-0.05%
2022/01/11	18.7	26.90	31	27.07	27.40	-12.4	31,414	-0.04%
2022/01/10	25	26.14	177.2	26.40	26.40	-152.2	30,637	-0.50%	大賣/鉅額交易
2022/01/07	19	26.21	31.9	26.25	26.30	-12.9	30,625	-0.04%
2022/01/06	215	25.96	211	26.19	26.20	4	30,273	0.01%	大買/大賣/
2022/01/05	1	25.95	0	0.00	26.05	1	29,814	0.00%
2022/01/04	3	25.75	2	25.78	25.95	1	29,971	0.00%
2022/01/03	12	25.85	0	0.00	25.75	12	29,966	0.04%
2021/12/30	11	25.98	1	25.99	25.95	10	30,503	0.03%
2021/12/29	209.1	26.00	7	26.04	26.10	202.1	30,879	0.65%	大買/鉅額交易
2021/12/28	25	25.84	2	25.85	25.95	23	31,034	0.07%
2021/12/27	1	25.80	4.5	25.81	25.80	-3.5	31,043	-0.01%
2021/12/24	0	0.00	4	25.89	25.85	-4	31,571	-0.01%
2021/12/23	2.2	25.90	1.1	25.80	25.90	1.1	31,987	0.00%
2021/12/22	1	25.75	1	25.80	25.80	0	32,059	0.00%
2021/12/21	2	25.68	3.5	25.40	25.65	-1.5	32,072	0.00%
2021/12/20	14	25.32	0	0.00	25.35	14	32,028	0.04%
2021/12/17	2	25.80	11	25.71	25.60	-9	32,276	-0.03%
2021/12/16	36	25.35	2	25.43	25.50	34	32,351	0.11%
2021/12/15	7	25.48	4.1	25.52	25.35	3	32,803	0.01%
2021/12/14	13	25.39	14.1	25.45	25.55	-1.1	33,573	0.00%
2021/12/13	7	25.83	57	25.89	25.85	-50	34,321	-0.15%
2021/12/10	3	25.97	17.1	25.92	25.95	-14	34,337	-0.04%
2021/12/09	10.3	25.76	10.3	25.80	25.90	0	34,485	0.00%
2021/12/08	15.2	25.82	28.1	25.85	25.95	-12.9	34,539	-0.04%
2021/12/07	8.1	25.89	10.6	25.87	26.00	-2.6	33,932	-0.01%
2021/12/06	2	24.95	1.1	25.30	25.45	0.9	33,351	0.00%
2021/12/03	5.1	25.06	40.1	25.03	25.20	-35	33,150	-0.11%
2021/12/02	6.2	24.51	14.1	24.84	25.00	-7.9	32,490	-0.02%
2021/12/01	0	24.60	14.1	24.63	24.85	-14	31,937	-0.04%
2021/11/30	0.1	24.35	5.1	24.45	24.40	-4.9	31,777	-0.02%
2021/11/29	13.2	24.26	17	24.27	24.30	-3.9	31,012	-0.01%
2021/11/26	5.2	24.74	10	24.65	24.70	-4.8	30,927	-0.02%
2021/11/25	1	24.75	0.1	24.80	24.95	1	31,206	0.00%
2021/11/24	12	24.78	6.9	24.78	24.80	5.1	31,106	0.02%
2021/11/23	31.3	24.50	33.1	24.40	24.50	-1.8	31,063	-0.01%
2021/11/22	1.2	24.24	28.1	24.39	24.40	-26.8	31,119	-0.09%
2021/11/19	26.1	24.32	22	24.35	24.25	4.1	31,263	0.01%
2021/11/18	17.3	24.53	11.5	24.69	24.75	5.8	31,198	0.02%
2021/11/17	2.6	24.38	19.6	24.36	24.45	-17	31,080	-0.05%
2021/11/16	1	24.00	8	24.00	24.05	-7	30,878	-0.02%
2021/11/15	0	0.00	39.1	23.95	24.00	-39.1	31,057	-0.13%
2021/11/12	42	23.65	14.1	23.65	23.70	28	30,892	0.09%
2021/11/11	38.1	23.45	0	0.00	23.60	38.1	31,098	0.12%
2021/11/10	4	23.49	20.1	23.45	23.55	-16.1	32,063	-0.05%
2021/11/09	3	23.50	21.1	23.55	23.55	-18.1	33,086	-0.05%
2021/11/05	4	23.15	0	0.00	23.20	4	33,717	0.01%
2021/11/04	2	23.38	4	23.45	23.25	-2	33,798	-0.01%
2021/11/03	0	0.00	40	23.30	23.35	-40	33,795	-0.12%
2021/11/02	0	0.00	0.2	23.20	23.10	-0.2	34,050	0.00%
2021/11/01	14	23.01	2	23.00	23.05	12	34,278	0.04%
2021/10/29	4	23.18	10	23.20	23.20	-6	34,215	-0.02%
2021/10/28	2	23.30	6	23.39	23.40	-4	34,225	-0.01%
2021/10/27	11	23.33	1.4	23.31	23.40	9.6	34,355	0.03%
2021/10/26	0	0.00	32	23.56	23.55	-32	34,437	-0.09%
2021/10/25	10.2	23.53	111.1	23.55	23.55	-100.9	34,263	-0.29%	大賣/
2021/10/22	1.3	23.41	32.4	23.44	23.55	-31.1	34,316	-0.09%
2021/10/21	2	23.20	33.1	23.13	23.40	-31.1	33,922	-0.09%
2021/10/19	0	23.10	4	23.05	23.00	-4	33,057	-0.01%
2021/10/18	102	23.10	12.2	23.09	23.05	89.8	32,921	0.27%	大買/
2021/10/15	1	22.95	20	23.00	23.00	-19	32,613	-0.06%
2021/10/14	1	22.95	4	22.94	22.95	-3	32,692	-0.01%
2021/10/13	1	22.75	0	0.00	22.85	1	32,941	0.00%
2021/10/12	7	22.73	1	22.85	22.90	6	33,807	0.02%
2021/10/08	4	22.86	2	22.90	22.90	2	33,738	0.01%
2021/10/07	0	0.00	27	22.99	22.85	-27	33,870	-0.08%
2021/10/06	12.1	22.46	2	22.58	22.70	10.1	33,628	0.03%
2021/10/05	7.2	22.32	2.1	22.35	22.45	5.1	33,576	0.02%
2021/10/04	1.1	22.35	3	22.38	22.40	-1.9	33,626	-0.01%
2021/10/01	38	22.50	5	22.51	22.50	33	33,881	0.10%
2021/09/30	0	0.00	24	22.76	22.90	-24	33,630	-0.07%
2021/09/29	4	22.59	3	22.70	22.75	1	33,470	0.00%
2021/09/28	0	0.00	6.3	22.87	22.90	-6.3	33,327	-0.02%
2021/09/27	6.1	22.75	7	22.76	22.75	-0.9	33,111	0.00%
2021/09/24	14	22.85	24.1	22.85	22.80	-10.1	33,140	-0.03%
2021/09/23	2	22.80	11.2	22.80	22.95	-9.2	33,035	-0.03%
2021/09/22	31	22.56	12.2	22.65	22.60	18.9	32,828	0.06%
2021/09/17	9.7	23.14	12	23.29	23.00	-2.3	32,216	-0.01%
2021/09/16	8.6	23.38	19.2	23.14	23.40	-10.6	31,654	-0.03%
2021/09/15	3.2	22.92	47.2	23.00	23.00	-44	30,744	-0.14%
2021/09/14	13.2	23.00	48.9	23.00	23.00	-35.7	30,609	-0.12%
2021/09/13	5.1	22.80	155.4	22.94	23.00	-150.3	30,470	-0.49%	大賣/鉅額交易
2021/09/10	10.1	22.83	8	22.95	22.95	2.1	30,734	0.01%
2021/09/09	0	0.00	6.1	22.81	22.85	-6.1	31,186	-0.02%
2021/09/08	20	22.83	1.1	22.90	22.90	19	31,342	0.06%
2021/09/07	0	0.00	1	22.80	22.85	-1	31,339	0.00%
2021/09/06	11	22.82	8.5	22.80	22.85	2.5	31,468	0.01%
2021/09/03	30	22.77	18	22.80	22.85	12	31,466	0.04%
2021/09/02	17	22.60	10	22.70	22.70	7	31,484	0.02%
2021/09/01	2	22.95	40.2	22.96	23.00	-38.2	31,489	-0.12%
2021/08/31	2.1	22.87	27.4	22.86	23.00	-25.3	31,304	-0.08%
2021/08/30	7.4	22.80	35	22.79	22.90	-27.6	30,826	-0.09%
2021/08/27	10.2	22.55	17	22.58	22.75	-6.9	30,851	-0.02%
2021/08/26	4	22.15	18	22.18	22.40	-14	30,525	-0.05%
2021/08/25	2	22.08	10	22.24	22.30	-8	30,608	-0.03%
2021/08/24	5	21.75	12	21.82	22.00	-7	30,324	-0.02%
2021/08/23	31.1	21.59	3	21.58	21.45	28.1	30,290	0.09%
2021/08/20	37.3	21.16	1	21.30	21.15	36.3	30,598	0.12%
2021/08/19	18.1	21.35	216	21.40	21.35	-197.9	31,913	-0.62%	大賣/鉅額交易
2021/08/18	5.3	21.56	0	21.60	21.60	5.3	31,640	0.02%
2021/08/17	24	21.44	5.8	21.53	21.60	18.3	32,363	0.06%
2021/08/16	101.6	21.45	6.5	21.30	21.40	95.1	32,290	0.29%	大買/
2021/08/13	53	22.84	7.1	22.86	22.80	46	32,099	0.14%
2021/08/12	220	22.95	62.1	22.99	22.90	158	31,613	0.50%	大買/鉅額交易
2021/08/11	28.6	22.99	17.1	23.00	23.00	11.5	31,314	0.04%
2021/08/10	5.2	23.00	79.1	23.01	23.00	-73.9	31,564	-0.23%
2021/08/09	21	22.99	22.1	23.00	23.10	-1.1	32,212	0.00%
2021/08/06	22.8	23.10	24.1	23.15	23.10	-1.3	32,486	0.00%
2021/08/05	4.3	23.00	48.1	23.07	23.10	-43.8	33,171	-0.13%
2021/08/04	1	23.00	3.2	23.03	23.00	-2.2	35,359	-0.01%
2021/08/03	16.1	22.99	7	23.01	23.05	9.1	36,865	0.02%
2021/08/02	0	0.00	18	23.00	23.10	-18	38,154	-0.05%
2021/07/30	13	22.83	7	22.86	22.85	6	38,287	0.02%
2021/07/29	3.9	22.76	22	22.85	22.80	-18.1	38,669	-0.05%
2021/07/28	17.3	22.62	30	22.85	22.75	-12.7	39,014	-0.03%
2021/07/27	6	22.87	1	22.90	22.85	5	39,561	0.01%
2021/07/26	2	22.95	2	23.05	22.90	0	40,148	0.00%
2021/07/23	0	0.00	1.3	22.94	23.00	-1.3	40,400	0.00%
2021/07/22	35	22.80	3	22.82	22.85	32	40,669	0.08%
2021/07/21	34	22.66	5	22.65	22.70	29	41,004	0.07%
2021/07/20	36.2	22.67	0	0.00	22.65	36.2	41,527	0.09%
2021/07/19	60	22.95	11	23.00	23.00	49	41,459	0.12%
2021/07/16	24.4	22.99	20	22.94	23.05	4.4	41,699	0.01%
2021/07/15	2.6	22.68	2	22.75	22.75	0.6	41,161	0.00%
2021/07/14	21	22.61	94	22.60	22.70	-73	41,478	-0.18%
2021/07/13	3.6	22.67	5.2	22.70	22.70	-1.5	42,089	0.00%
2021/07/12	117.1	22.90	20	22.85	22.65	97.1	41,905	0.23%	大買/
2021/07/09	15	22.66	0	0.00	22.70	15	41,888	0.04%
2021/07/08	29.7	22.82	11.1	22.82	22.85	18.6	41,757	0.04%
2021/07/07	2	22.63	2	22.65	22.65	0	41,843	0.00%
2021/07/06	10	22.55	0	0.00	22.60	10	41,746	0.02%
2021/07/05	0	0.00	2	22.48	22.50	-2	41,750	0.00%
2021/07/02	5	22.43	10	22.45	22.40	-5	41,755	-0.01%
2021/07/01	2	22.50	0	0.00	22.55	2	41,913	0.00%
2021/06/30	2	22.70	16.1	22.63	22.70	-14.1	41,894	-0.03%
2021/06/29	21	22.50	6	22.63	22.60	15	41,824	0.04%
2021/06/28	1	22.65	0	0.00	22.65	1	42,026	0.00%
2021/06/25	2	22.55	5.1	22.65	22.75	-3.1	42,487	-0.01%
2021/06/24	1.5	22.48	2	22.50	22.55	-0.5	42,451	0.00%
2021/06/23	0.6	22.36	5	22.33	22.55	-4.4	42,846	-0.01%
2021/06/22	13	22.35	4	22.29	22.30	9	43,399	0.02%
2021/06/21	25	22.06	16	22.01	22.25	9	43,413	0.02%
2021/06/18	5	22.15	3.3	22.16	22.15	1.8	43,304	0.00%
2021/06/17	32.3	22.19	0	0.00	22.30	32.3	42,894	0.08%
2021/06/16	18	22.23	0	0.00	22.40	18	43,429	0.04%
2021/06/15	42	22.39	3	22.40	22.40	39	43,528	0.09%
2021/06/11	1	22.40	1	22.45	22.50	0	44,044	0.00%
2021/06/10	18	22.37	4	22.41	22.50	14	44,798	0.03%
2021/06/09	8	22.36	10	22.35	22.45	-2	45,733	0.00%
2021/06/08	0.1	22.55	52	22.55	22.55	-51.9	46,197	-0.11%
2021/06/07	3	22.38	0	0.00	22.55	3	47,083	0.01%
2021/06/04	50	22.55	9	22.53	22.75	41	47,616	0.09%
2021/06/03	37	22.82	2	22.88	22.90	35	48,813	0.07%
2021/06/02	10	22.85	0	0.00	22.95	10	49,204	0.02%
2021/06/01	1	23.05	1.1	22.95	23.00	-0.1	49,151	0.00%
2021/05/31	14	23.01	18	23.13	23.05	-4	49,478	-0.01%
2021/05/28	4.1	22.69	40	22.87	23.00	-35.9	49,540	-0.07%
2021/05/27	47	22.44	0	0.00	22.40	47	49,248	0.10%
2021/05/26	2	22.90	11	22.95	23.00	-9	49,174	-0.02%
2021/05/25	6.3	22.63	108	23.01	22.85	-101.7	49,644	-0.20%	大賣/鉅額交易
2021/05/24	2	22.45	1	22.50	22.50	1	49,453	0.00%
2021/05/21	33	22.67	29	22.90	22.60	4	49,918	0.01%
2021/05/20	10	22.21	47.2	22.32	22.30	-37.2	49,372	-0.08%
2021/05/19	19	22.32	13.1	22.28	22.25	5.9	49,423	0.01%
2021/05/18	20.1	22.16	11	22.42	22.50	9.1	50,016	0.02%
2021/05/17	54	21.38	435.6	21.17	21.55	-381.6	50,600	-0.75%	大賣/鉅額交易
2021/05/14	36	22.11	38	22.03	22.00	-2	49,939	0.00%
2021/05/13	45	22.17	69	22.17	22.05	-24	49,359	-0.05%
2021/05/12	203	22.77	322.1	22.84	22.35	-119.1	48,528	-0.25%	大買/大賣/鉅額交易
2021/05/11	142.1	23.87	226.2	23.54	23.65	-84.1	46,106	-0.18%	大買/大賣/
2021/05/10	216	23.67	144.1	23.58	23.95	71.9	44,550	0.16%	大買/大賣/
2021/05/07	57.1	23.01	45	23.00	23.10	12.1	43,845	0.03%
2021/05/06	8.1	22.84	41.1	22.88	23.00	-33	43,925	-0.08%
2021/05/05	0	0.00	19	22.45	22.50	-19	43,415	-0.04%
2021/05/04	14	22.36	31	22.63	22.35	-17	43,236	-0.04%
2021/05/03	4	22.60	114	22.64	22.75	-110	42,924	-0.26%	大賣/鉅額交易
2021/04/29	75.2	22.87	24.7	23.02	22.80	50.4	42,522	0.12%
2021/04/28	1.4	23.19	58.7	23.19	23.25	-57.3	42,261	-0.14%
2021/04/27	2.1	23.12	39.8	23.11	23.15	-37.7	42,522	-0.09%
2021/04/26	10.8	22.99	100.7	23.04	23.10	-89.9	42,262	-0.21%
2021/04/23	13	22.79	34	22.88	22.80	-21	41,851	-0.05%
2021/04/22	7.2	22.95	20	22.97	22.90	-12.8	41,835	-0.03%
2021/04/21	14.1	22.74	64.2	22.80	22.90	-50.1	41,544	-0.12%
2021/04/20	46	22.83	13	22.89	22.90	33	41,334	0.08%
2021/04/19	35.4	22.65	59.3	22.54	22.80	-23.9	40,921	-0.06%
2021/04/16	11.2	22.24	9	22.24	22.25	2.2	40,432	0.01%
2021/04/15	13.3	22.20	50	22.17	22.25	-36.7	41,015	-0.09%
2021/04/14	12.1	22.00	20	22.07	22.10	-7.9	41,089	-0.02%
2021/04/13	20.1	22.05	26.6	22.09	22.10	-6.5	41,035	-0.02%
2021/04/12	8	21.79	20	21.80	21.90	-12	40,770	-0.03%
2021/04/09	12.2	21.63	22	21.56	21.60	-9.9	40,814	-0.02%
2021/04/08	31.1	21.80	0.4	21.80	21.80	30.7	40,811	0.08%
2021/04/07	7	21.99	4	21.98	22.00	3	41,304	0.01%
2021/04/06	2.1	21.85	9.4	21.87	21.95	-7.3	41,296	-0.02%
2021/04/01	2	21.85	26	21.87	21.85	-24	41,300	-0.06%
2021/03/31	10.2	22.02	45.1	22.01	22.10	-34.9	41,073	-0.08%
2021/03/30	4.1	21.96	15	21.98	22.00	-10.9	40,744	-0.03%
2021/03/29	4	21.93	101.1	21.93	22.00	-97.1	40,197	-0.24%	大賣/
2021/03/26	3	21.80	84	21.85	21.90	-81	39,885	-0.20%
2021/03/25	0	0.00	41.4	21.77	21.80	-41.4	39,408	-0.11%
2021/03/24	5.2	21.48	6	21.48	21.50	-0.9	38,917	0.00%
2021/03/23	3.5	21.34	12	21.45	21.40	-8.5	38,863	-0.02%
2021/03/22	11	21.35	13	21.29	21.35	-2	38,694	-0.01%
2021/03/19	7	21.33	26	21.26	21.30	-19	38,735	-0.05%
2021/03/18	34	21.59	75	21.55	21.55	-41	38,061	-0.11%
2021/03/17	6	21.78	6.4	21.76	21.60	-0.4	38,085	0.00%
2021/03/16	11	21.70	10.2	21.75	21.80	0.8	37,645	0.00%
2021/03/15	15	21.74	62.1	21.69	21.75	-47.1	37,129	-0.13%
2021/03/12	2	21.28	36.1	21.09	21.35	-34.1	36,563	-0.09%
2021/03/11	63.2	21.34	20.1	21.38	21.10	43.2	36,121	0.12%
2021/03/10	75.3	21.10	14.1	21.13	21.20	61.2	35,463	0.17%
2021/03/09	23	21.05	105.1	21.01	21.10	-82.1	34,914	-0.24%	大賣/
2021/03/08	30	20.57	89	20.61	20.60	-59	33,545	-0.18%
2021/03/05	13.2	20.20	1	20.15	20.30	12.2	33,395	0.04%
2021/03/04	4	20.28	2	20.35	20.35	2	34,399	0.01%
2021/03/03	17.2	20.43	7.6	20.43	20.40	9.6	34,249	0.03%
2021/03/02	9	20.29	134	20.35	20.20	-125	33,925	-0.37%	大賣/鉅額交易
2021/02/26	190	20.11	26	20.44	20.00	164	33,617	0.49%	大買/鉅額交易
2021/02/25	7	20.76	42	20.82	20.90	-35	32,253	-0.11%
2021/02/24	34.1	20.77	22.2	20.81	20.75	11.9	31,830	0.04%
2021/02/23	7.8	20.60	91.1	20.53	20.70	-83.2	31,373	-0.27%
2021/02/22	16	20.32	50.3	20.31	20.40	-34.3	30,959	-0.11%
2021/02/19	2	20.03	67	20.05	20.20	-65	31,135	-0.21%
2021/02/18	12.2	20.06	51	20.02	20.00	-38.9	31,137	-0.12%
2021/02/17	15	19.77	48	19.81	19.90	-33	30,944	-0.11%
2021/02/05	12.3	19.25	33.2	19.33	19.40	-21	30,141	-0.07%
2021/02/04	4	19.23	3	19.28	19.20	1	30,549	0.00%
2021/02/03	4	19.25	3	19.30	19.25	1	32,051	0.00%
2021/02/02	2	19.30	0	0.00	19.25	2	33,079	0.01%
2021/02/01	11.4	19.10	47	19.15	19.15	-35.7	33,410	-0.11%
2021/01/29	70.2	19.07	25	19.00	19.00	45.2	33,638	0.13%
2021/01/28	37.1	19.20	2	19.20	19.20	35.1	32,977	0.11%
2021/01/27	3	19.43	15.6	19.46	19.40	-12.6	32,563	-0.04%
2021/01/26	5	19.33	9	19.33	19.30	-4	32,430	-0.01%
2021/01/25	3.3	19.27	18.3	19.56	19.60	-15.1	32,270	-0.05%
2021/01/22	20.9	19.23	22.9	19.25	19.20	-2.1	32,136	-0.01%
2021/01/21	4	19.33	24	19.33	19.25	-20	32,122	-0.06%
2021/01/20	54.8	19.43	6.7	19.44	19.20	48.1	32,124	0.15%
2021/01/19	16.3	19.62	6	19.66	19.65	10.3	31,687	0.03%
2021/01/18	3.3	19.59	5	19.65	19.70	-1.8	31,544	-0.01%
2021/01/15	13	19.80	2.1	19.80	19.70	10.9	31,287	0.03%
2021/01/14	4	19.84	9	19.84	19.85	-5	31,330	-0.02%
2021/01/13	1	19.80	15	19.82	19.85	-14	31,188	-0.04%
2021/01/12	7	19.74	0	0.00	19.70	7	31,252	0.02%
2021/01/11	15	19.93	19	19.92	19.95	-4	31,210	-0.01%
2021/01/08	10.2	19.87	52	19.87	20.00	-41.8	31,051	-0.13%
2021/01/07	6	19.76	143	19.72	19.80	-137	30,622	-0.45%	大賣/鉅額交易
2021/01/06	6	19.53	37	19.59	19.55	-31	30,449	-0.10%
2021/01/05	3	19.60	75	19.61	19.60	-72	30,558	-0.24%
2021/01/04	19.3	19.63	14	19.64	19.55	5.3	30,587	0.02%
2020/12/31	2	19.65	38	19.62	19.70	-36	30,360	-0.12%
2020/12/30	1	19.35	174	19.55	19.75	-173	30,292	-0.57%	大賣/鉅額交易
2020/12/29	32	19.20	9	19.27	19.25	23	29,755	0.08%
2020/12/28	6.3	19.21	6.2	19.22	19.20	0	29,784	0.00%
2020/12/25	60.2	19.25	2	19.20	19.30	58.2	29,938	0.19%
2020/12/24	18.2	19.23	0	0.00	19.25	18.2	30,275	0.06%
2020/12/23	7	19.21	2	19.25	19.20	5	30,566	0.02%
2020/12/22	0	0.00	4	19.36	19.30	-4	31,699	-0.01%
2020/12/21	2.3	19.36	37	19.39	19.40	-34.8	32,751	-0.11%
2020/12/18	30	19.32	41	19.31	19.30	-11	33,394	-0.03%
2020/12/17	8	19.44	24	19.47	19.35	-16	33,833	-0.05%
2020/12/16	16	19.42	51.6	19.45	19.55	-35.6	33,934	-0.10%
2020/12/15	59	19.29	7.2	19.25	19.30	51.8	34,296	0.15%
2020/12/14	26.3	19.42	1.6	19.45	19.40	24.6	34,281	0.07%
2020/12/11	7	19.42	112.2	19.45	19.55	-105.2	34,187	-0.31%	大賣/鉅額交易
2020/12/10	17.8	19.23	15.7	19.27	19.30	2.1	33,886	0.01%
2020/12/09	29.3	19.23	21.5	19.20	19.20	7.8	33,802	0.02%
2020/12/08	140	19.20	38	19.24	19.35	102	33,789	0.30%	大買/鉅額交易
2020/12/07	25.3	19.53	79.6	19.52	19.55	-54.3	33,476	-0.16%
2020/12/04	16.1	19.53	23	19.53	19.60	-6.9	33,511	-0.02%
2020/12/03	3.2	19.47	31	19.40	19.50	-27.9	33,453	-0.08%
2020/12/02	7	19.32	3	19.42	19.50	4	33,587	0.01%
2020/12/01	18.1	19.36	34	19.39	19.40	-16	33,717	-0.05%
2020/11/30	50.3	19.39	46	19.51	19.15	4.3	33,781	0.01%
2020/11/27	5	19.60	1.8	19.70	19.75	3.2	33,163	0.01%
2020/11/26	7	19.63	0.4	19.70	19.70	6.6	33,399	0.02%
2020/11/25	7	19.67	11	19.68	19.70	-4	33,775	-0.01%
2020/11/24	9	19.54	11.2	19.60	19.55	-2.2	33,792	-0.01%
2020/11/23	5.3	19.60	7.6	19.62	19.65	-2.3	33,947	-0.01%
2020/11/20	11	19.52	4	19.58	19.55	7	33,918	0.02%
2020/11/19	19.2	19.74	4	19.90	19.60	15.2	33,983	0.04%
2020/11/18	6	19.91	15.3	19.98	20.00	-9.3	33,763	-0.03%
2020/11/17	4	19.81	38.2	19.86	19.90	-34.2	33,440	-0.10%
2020/11/16	5.3	19.76	123.2	19.73	19.85	-117.9	33,694	-0.35%	大賣/鉅額交易
2020/11/13	7	19.55	22	19.50	19.60	-15	33,186	-0.05%
2020/11/12	7	19.59	19	19.60	19.60	-12	33,088	-0.04%
2020/11/11	15	19.46	81	19.62	19.80	-66	32,671	-0.20%
2020/11/10	77.5	19.12	127	19.00	19.10	-49.5	31,294	-0.16%	大賣/
2020/11/09	26	18.74	49	18.83	18.65	-23	30,155	-0.08%
2020/11/06	5	18.34	20.2	18.44	18.65	-15.2	29,811	-0.05%
2020/11/05	1	18.30	5	18.28	18.30	-4	29,735	-0.01%
2020/11/04	6	18.25	2	18.30	18.20	4	29,954	0.01%
2020/11/03	3	18.22	2.2	18.20	18.25	0.8	30,115	0.00%
2020/11/02	1	18.10	10	18.10	18.15	-9	30,207	-0.03%
2020/10/30	19	17.96	0	0.00	18.05	19	30,224	0.06%
2020/10/29	65	18.00	0	0.00	17.95	65	29,932	0.22%
2020/10/28	8	18.08	0	0.00	18.15	8	29,950	0.03%
2020/10/27	9.7	18.23	4	18.34	18.15	5.7	30,132	0.02%
2020/10/26	2	18.30	8.1	18.31	18.35	-6.1	30,153	-0.02%
2020/10/23	1.2	18.21	1	18.25	18.25	0.2	30,252	0.00%
2020/10/22	6	18.06	9	18.24	18.25	-3	30,656	-0.01%
2020/10/21	13	18.02	21.7	18.07	18.00	-8.7	30,911	-0.03%
2020/10/20	19	17.97	11	18.05	18.00	8	31,106	0.03%
2020/10/19	6	18.02	104.2	18.05	18.00	-98.2	31,061	-0.32%	大賣/
2020/10/16	37	17.98	3	18.10	17.90	34	31,649	0.11%
2020/10/15	45.3	17.99	0.4	18.05	17.95	44.9	31,935	0.14%
2020/10/14	14	18.02	1	18.05	18.10	13	31,724	0.04%
2020/10/13	55	18.05	5.7	18.10	18.05	49.3	31,850	0.15%
2020/10/12	65	18.34	17	18.15	18.15	48	32,076	0.15%
2020/10/08	6	18.25	18	18.29	18.35	-12	32,502	-0.04%
2020/10/07	8	18.33	0	0.00	18.25	8	33,018	0.02%
2020/10/06	24	18.33	1.4	18.39	18.45	22.6	33,938	0.07%
2020/10/05	17	18.20	2	18.25	18.15	15	35,125	0.04%
2020/09/30	29	18.30	2	18.28	18.40	27	35,708	0.08%
2020/09/29	17	18.21	17	18.25	18.30	0	35,989	0.00%
2020/09/28	87	17.83	9	17.88	18.05	78	36,307	0.21%
2020/09/25	92.4	17.63	4	17.66	17.60	88.4	36,580	0.24%
2020/09/24	95	17.75	12	17.75	17.60	83	35,900	0.23%
2020/09/23	57.2	18.05	0	0.00	18.00	57.2	35,340	0.16%
2020/09/22	71.1	18.28	7	18.33	18.20	64.1	34,880	0.18%
2020/09/21	42	18.53	1.7	18.60	18.50	40.4	34,369	0.12%
2020/09/18	32.1	18.65	0	0.00	18.60	32.1	34,323	0.09%
2020/09/17	90.9	18.73	1	18.70	18.70	89.9	34,037	0.26%
2020/09/16	13.7	18.85	0	0.00	18.85	13.7	33,942	0.04%
2020/09/15	22	18.78	3	18.80	18.90	19	33,992	0.06%
2020/09/14	5	18.77	7	18.82	18.80	-2	34,829	-0.01%
2020/09/11	18	18.74	1	18.85	18.85	17	34,980	0.05%
2020/09/10	12	18.80	1	18.80	18.90	11	35,114	0.03%
2020/09/09	10	18.80	1.1	18.81	18.80	8.9	35,318	0.03%
2020/09/08	12	18.85	0	0.00	18.90	12	35,508	0.03%
2020/09/07	33	18.81	1	18.80	18.85	32	35,874	0.09%
2020/09/04	28.2	18.72	9	18.81	18.80	19.2	36,107	0.05%
2020/09/03	40	18.86	5	18.78	18.85	35	35,911	0.10%
2020/09/02	106.2	18.76	5	18.77	18.70	101.2	35,754	0.28%	大買/鉅額交易
2020/09/01	80	18.91	0	0.00	18.90	80	35,252	0.23%
2020/08/31	35.1	19.01	1	19.05	18.95	34.1	34,963	0.10%
2020/08/28	15	19.02	26	19.04	19.00	-11	34,821	-0.03%
2020/08/27	55	19.03	3	19.00	19.00	52	35,174	0.15%
2020/08/26	14	19.10	5	19.05	19.20	9	35,208	0.03%
2020/08/25	7	19.10	30	19.10	19.10	-23	35,375	-0.07%
2020/08/24	12	19.05	7	19.05	19.05	5	37,240	0.01%
2020/08/21	49	19.10	7	19.14	19.20	42	37,597	0.11%
2020/08/20	166.1	19.09	76	19.02	19.00	90.1	37,561	0.24%	大買/
2020/08/19	14	19.46	14.7	19.48	19.40	-0.7	36,998	0.00%
2020/08/18	12.2	19.45	4	19.45	19.40	8.2	36,721	0.02%
2020/08/17	0	0.00	106.5	19.50	19.50	-106.5	36,793	-0.29%	大賣/鉅額交易
2020/08/14	17	19.36	10	19.40	19.35	7	36,930	0.02%
2020/08/13	46.5	19.45	14	19.48	19.50	32.5	37,035	0.09%
2020/08/12	21	19.40	9	19.44	19.40	12	37,303	0.03%
2020/08/11	30	19.42	4	19.46	19.40	26	37,427	0.07%
2020/08/10	9	19.42	10.7	19.42	19.40	-1.7	37,497	0.00%
2020/08/07	13.4	19.39	2	19.40	19.35	11.4	37,567	0.03%
2020/08/06	4	19.38	14	19.39	19.40	-10	37,582	-0.03%
2020/08/05	24	19.34	6	19.36	19.30	18	38,122	0.05%
2020/08/04	5	19.40	52	19.43	19.35	-47	38,283	-0.12%
2020/08/03	26	19.32	552	19.30	19.30	-526	38,321	-1.37%	大賣/鉅額交易
2020/07/31	30	19.54	352	19.50	19.40	-322	38,313	-0.84%	大賣/鉅額交易
2020/07/30	21	19.50	6	19.65	19.65	15	38,215	0.04%
2020/07/29	17.5	19.57	499.1	19.55	19.50	-481.6	38,150	-1.26%	大賣/鉅額交易
2020/07/28	10.1	19.31	4	19.35	19.35	6.1	38,620	0.02%
2020/07/27	33.2	19.40	740	19.60	19.35	-706.8	39,135	-1.81%	大賣/鉅額交易
2020/07/24	54.1	19.58	0	0.00	19.50	54.1	39,242	0.14%
2020/07/23	9	19.69	17	19.70	19.75	-8	39,366	-0.02%
2020/07/22	64.2	19.72	3	19.82	19.80	61.2	39,850	0.15%
2020/07/21	13	19.82	0	0.00	19.80	13	39,576	0.03%
2020/07/20	6	19.85	1	19.90	19.85	5	39,607	0.01%
2020/07/17	18	19.87	5	19.85	19.90	13	40,237	0.03%
2020/07/16	122	19.85	5	19.89	19.85	117	40,922	0.29%	大買/鉅額交易
2020/07/15	68	19.87	20	19.88	19.90	48	40,646	0.12%
2020/07/14	70	19.98	5.4	19.96	19.95	64.6	40,486	0.16%
2020/07/13	98.2	20.07	3	20.05	20.10	95.2	40,670	0.23%
2020/07/10	48.2	21.00	36	20.95	20.90	12.2	40,629	0.03%
2020/07/09	7	21.11	6	21.14	21.15	1	40,292	0.00%
2020/07/08	9	21.11	6.3	21.12	21.15	2.7	40,156	0.01%
2020/07/07	4	21.01	38	21.18	21.20	-34	40,241	-0.08%
2020/07/06	2	20.95	51	20.94	21.05	-49	40,072	-0.12%
2020/07/03	25	20.74	45	20.71	20.80	-20	39,932	-0.05%
2020/07/02	5	20.53	2	20.55	20.50	3	39,906	0.01%
2020/07/01	3	20.57	33	20.50	20.50	-30	40,075	-0.07%
2020/06/30	1	20.40	8	20.33	20.35	-7	40,199	-0.02%
2020/06/29	23	20.20	6.4	20.24	20.25	16.6	40,755	0.04%
2020/06/24	46.2	20.27	2	20.35	20.25	44.2	41,200	0.11%
2020/06/23	2	20.30	1	20.30	20.40	1	41,993	0.00%
2020/06/22	19	20.22	14.1	20.27	20.30	4.9	42,669	0.01%
2020/06/19	76.2	20.24	6	20.30	20.10	70.2	43,720	0.16%
2020/06/18	42	20.30	1	20.35	20.30	41	43,953	0.09%
2020/06/17	5	20.27	1	20.40	20.55	4	45,257	0.01%
2020/06/16	8.2	20.36	12	20.31	20.35	-3.9	46,903	-0.01%
2020/06/15	18	20.14	0	0.00	20.10	18	48,350	0.04%
2020/06/12	31.2	20.21	13	20.11	20.20	18.2	49,216	0.04%
2020/06/11	44	20.83	18.1	20.61	20.65	25.9	50,336	0.05%
2020/06/10	8.2	21.08	31	21.05	21.10	-22.9	51,195	-0.04%
2020/06/09	29	20.92	5	20.96	21.05	24	53,643	0.04%
2020/06/08	26	20.90	18	20.95	21.00	8	54,674	0.01%
2020/06/05	2	20.55	16	20.83	20.80	-14	55,643	-0.03%
2020/06/04	3.2	20.79	3	20.75	20.65	0.2	56,543	0.00%
2020/06/03	28	20.72	24	20.72	20.75	4	57,457	0.01%
2020/06/02	2	20.30	17	20.21	20.30	-15	57,439	-0.03%
2020/06/01	21	19.95	18	20.10	20.05	3	57,450	0.01%
2020/05/29	25	19.70	10	19.70	19.95	15	57,494	0.03%
2020/05/28	57.2	19.98	0	0.00	19.85	57.2	55,907	0.10%
2020/05/27	5.3	20.00	4	20.01	20.10	1.3	56,210	0.00%
2020/05/26	26.7	19.95	30	19.89	19.95	-3.3	56,541	-0.01%
2020/05/25	14	19.69	6	19.70	19.75	8	56,691	0.01%
2020/05/22	26	19.60	2	19.70	19.55	24	56,938	0.04%
2020/05/21	15.3	19.79	5.5	19.87	19.80	9.8	56,923	0.02%
2020/05/20	18	19.82	1	19.85	19.85	17	56,828	0.03%
2020/05/19	9	19.78	39	19.82	19.85	-30	57,037	-0.05%
2020/05/18	15	19.53	4	19.51	19.50	11	57,028	0.02%
2020/05/15	25	19.56	22	19.63	19.60	3	57,006	0.01%
2020/05/14	6	19.53	35	19.52	19.55	-29	57,148	-0.05%
2020/05/13	30	19.57	9	19.63	19.80	21	56,821	0.04%
2020/05/12	78	19.64	0	0.00	19.65	78	56,806	0.14%
2020/05/11	33	20.10	8	20.05	20.00	25	56,510	0.04%
2020/05/08	10	19.87	29	19.89	19.80	-19	56,336	-0.03%
2020/05/07	18	19.65	15	19.74	19.70	3	56,494	0.01%
2020/05/06	11	19.54	0	0.00	19.55	11	56,584	0.02%
2020/05/05	8	19.66	4	19.66	19.65	4	56,507	0.01%
2020/05/04	47	19.46	0	0.00	19.50	47	56,571	0.08%
2020/04/30	63	20.13	47	20.17	20.00	16	56,460	0.03%
2020/04/29	55	19.71	373	19.76	19.70	-318	56,001	-0.57%	大賣/鉅額交易
2020/04/28	17	19.34	228	19.33	19.50	-211	56,031	-0.38%	大賣/鉅額交易
2020/04/27	18	19.06	28	19.04	19.05	-10	57,103	-0.02%
2020/04/24	14	18.62	12	18.63	18.60	2	56,791	0.00%
2020/04/23	308	18.58	2,889.6	18.51	18.55	-2,581.6	56,445	-4.57%	大買/大賣/鉅額交易
2020/04/22	49	18.44	4	18.46	18.50	45	56,084	0.08%
2020/04/21	45.2	18.75	18	18.94	18.70	27.2	55,653	0.05%
2020/04/20	25.1	19.43	0	0.00	19.30	25.1	54,957	0.05%
2020/04/17	21	19.73	20.3	19.77	19.60	0.7	54,808	0.00%
2020/04/16	57	19.52	25	19.53	19.50	32	54,484	0.06%
2020/04/15	82	20.03	27	20.03	19.90	55	53,928	0.10%
2020/04/14	33	19.40	25	19.56	19.65	8	53,168	0.02%
2020/04/13	12	18.80	16	18.88	18.80	-4	52,397	-0.01%
2020/04/10	40	18.59	23	18.60	18.65	17	51,908	0.03%
2020/04/09	15	18.07	2	18.08	18.05	13	51,292	0.03%
2020/04/08	23.2	17.97	9	18.01	17.95	14.2	50,814	0.03%
2020/04/07	16	17.91	9	17.95	17.90	7	50,406	0.01%
2020/04/06	10	17.77	7	17.90	17.85	3	50,107	0.01%
2020/04/01	23	17.78	3	17.78	17.75	20	49,449	0.04%
2020/03/31	144	18.01	4	17.88	17.90	140	49,090	0.29%	大買/鉅額交易
2020/03/30	6	17.58	30	17.72	17.90	-24	48,326	-0.05%
2020/03/27	118	17.80	31	17.84	17.90	87	47,734	0.18%	大買/
2020/03/26	31.4	17.43	23	17.52	17.30	8.4	46,872	0.02%
2020/03/25	51	17.58	67.3	17.49	17.50	-16.3	46,742	-0.03%
2020/03/24	33.2	16.79	5.3	16.77	16.60	27.9	45,846	0.06%
2020/03/23	88	16.26	8,352	16.24	16.15	-8,264	45,074	-18.33%	大賣/鉅額交易
2020/03/20	233	17.11	29	17.13	17.10	204	43,907	0.46%	大買/鉅額交易
2020/03/19	153	16.75	108	17.37	16.30	45	42,276	0.11%	大買/大賣/
2020/03/18	77	18.05	6,582	18.02	17.95	-6,505	41,243	-15.77%	大賣/鉅額交易
2020/03/17	72	18.42	30	18.43	18.35	42	40,340	0.10%
2020/03/16	71	19.23	17	19.37	19.05	54	38,936	0.14%
2020/03/13	157.4	19.15	1,050	19.14	19.65	-892.6	37,786	-2.36%	大買/大賣/鉅額交易
2020/03/12	50.1	20.61	347	20.61	20.50	-296.9	35,232	-0.84%	大賣/鉅額交易
2020/03/11	36	21.44	16.5	21.47	21.35	19.5	34,135	0.06%
2020/03/10	674.2	21.59	30	21.59	21.55	644.2	33,181	1.94%	大買/鉅額交易
2020/03/09	303.2	22.01	4	21.91	21.80	299.2	32,323	0.93%	大買/鉅額交易
2020/03/06	38	22.48	5	22.40	22.40	33	31,317	0.11%
2020/03/05	354	22.68	7	22.77	22.85	347	31,030	1.12%	大買/鉅額交易
2020/03/04	18	22.50	1	22.50	22.55	17	30,859	0.06%
2020/03/03	1,164.2	22.52	2	22.63	22.55	1,162.2	30,623	3.80%	大買/鉅額交易
2020/03/02	699	22.36	8	22.34	22.25	691	30,120	2.29%	大買/鉅額交易
2020/02/27	14	22.61	4	22.70	22.70	10	30,315	0.03%
2020/02/26	1,811	22.65	1	22.60	22.80	1,810	29,971	6.04%	大買/鉅額交易
2020/02/25	1,429	22.70	6	22.72	22.80	1,423	29,697	4.79%	大買/鉅額交易
2020/02/24	1,627	22.95	3	22.95	22.85	1,624	29,878	5.44%	大買/鉅額交易
2020/02/21	218	23.16	22.5	23.20	23.20	195.5	29,917	0.65%	大買/鉅額交易
2020/02/20	1,135	23.40	14	23.42	23.45	1,121	29,837	3.76%	大買/鉅額交易
2020/02/19	2,005	23.20	12	23.23	23.30	1,993	29,646	6.72%	大買/鉅額交易
2020/02/18	2.8	23.07	9.9	23.06	23.10	-7.1	29,619	-0.02%
2020/02/17	3,006	22.80	2	22.95	22.95	3,004	29,671	10.12%	大買/鉅額交易
2020/02/14	3	22.80	29.3	22.80	22.80	-26.3	30,157	-0.09%
2020/02/13	19	22.74	14	22.76	22.80	5	30,859	0.02%
2020/02/12	3,571	22.60	19	22.64	22.65	3,552	31,125	11.41%	大買/鉅額交易
2020/02/11	3,205	22.52	3	22.53	22.55	3,202	31,005	10.33%	大買/鉅額交易
2020/02/10	10	22.40	16	22.48	22.50	-6	31,077	-0.02%
2020/02/07	30	22.40	4.1	22.48	22.50	25.9	31,568	0.08%
2020/02/06	3.3	22.41	10	22.42	22.50	-6.7	31,453	-0.02%
2020/02/05	2	22.18	14	22.24	22.40	-12	31,694	-0.04%
2020/02/04	8.6	22.06	10.2	22.13	22.30	-1.6	31,443	-0.01%
2020/02/03	24	21.80	13.2	21.74	21.95	10.8	31,371	0.03%
2020/01/31	53	22.04	0	0.00	22.05	53	31,208	0.17%
2020/01/30	37	22.22	74.4	22.13	22.00	-37.4	30,750	-0.12%
2020/01/20	213	22.75	40	22.70	22.90	173	29,385	0.59%	大買/鉅額交易
2020/01/17	7	22.51	10	22.50	22.60	-3	29,165	-0.01%
2020/01/16	19	22.51	3	22.60	22.60	16	29,356	0.05%
2020/01/15	27.3	22.58	9.5	22.70	22.70	17.8	29,348	0.06%
2020/01/14	39	22.50	118	22.54	22.60	-79	29,269	-0.27%	大賣/
2020/01/13	10	22.29	0	0.00	22.50	10	28,942	0.03%
2020/01/10	12	22.25	4	22.38	22.25	8	29,085	0.03%
2020/01/09	4	22.24	2	22.30	22.30	2	29,229	0.01%
2020/01/08	7	22.17	0	0.00	22.25	7	29,318	0.02%
2020/01/07	3.4	22.23	16.7	22.29	22.35	-13.3	29,051	-0.05%
2020/01/06	8.4	22.21	0.3	22.30	22.25	8.1	29,172	0.03%
2020/01/03	2.3	22.38	7	22.40	22.45	-4.7	28,991	-0.02%
2020/01/02	8	22.30	2	22.35	22.35	6	29,062	0.02%
2019/12/31	8	22.34	1	22.35	22.40	7	29,038	0.02%
2019/12/30	5.1	22.45	17	22.50	22.50	-11.9	28,926	-0.04%
2019/12/27	1	22.45	49	22.47	22.50	-48	28,856	-0.17%
2019/12/26	4.5	22.40	1	22.35	22.45	3.5	28,840	0.01%
2019/12/25	5	22.45	1	22.50	22.45	4	29,121	0.01%
2019/12/24	1	22.45	31	22.50	22.45	-30	29,229	-0.10%
2019/12/23	3.9	22.43	3.2	22.46	22.50	0.6	29,234	0.00%
2019/12/20	1	22.40	39	22.46	22.40	-38	29,485	-0.13%
2019/12/19	9	22.41	6	22.44	22.40	3	29,215	0.01%
2019/12/18	2	22.33	22.3	22.45	22.50	-20.3	29,240	-0.07%
2019/12/17	0	0.00	2	22.40	22.40	-2	29,345	-0.01%
2019/12/16	48	22.43	91	22.35	22.30	-43	29,100	-0.15%
2019/12/13	26	22.41	131.1	22.41	22.50	-105.1	29,132	-0.36%	大賣/鉅額交易
2019/12/12	0	0.00	12	22.20	22.15	-12	28,495	-0.04%
2019/12/11	0	0.00	4	22.03	22.10	-4	28,282	-0.01%
2019/12/10	0	0.00	4.1	21.95	21.95	-4.1	28,209	-0.01%
2019/12/09	3.3	21.80	0	0.00	21.85	3.3	28,218	0.01%
2019/12/05	9.5	21.79	0	0.00	21.70	9.5	28,490	0.03%
2019/12/04	7	21.69	0	0.00	21.85	7	28,342	0.02%
2019/12/03	11	21.71	0	0.00	21.75	11	28,292	0.04%
2019/12/02	5	21.77	1	21.75	21.85	4	28,151	0.01%
2019/11/29	12	21.83	0	0.00	21.85	12	28,072	0.04%
2019/11/28	33	22.00	0.4	21.95	21.95	32.6	27,767	0.12%
2019/11/27	2	22.15	3	22.20	22.25	-1	27,753	0.00%
2019/11/26	13	22.13	50	22.20	22.10	-37	27,682	-0.13%
2019/11/25	30	21.99	0	0.00	21.90	30	26,609	0.11%
2019/11/21	24	21.98	2	22.00	22.00	22	26,777	0.08%
2019/11/20	15	22.09	0	0.00	22.15	15	26,305	0.06%
2019/11/19	10	22.15	1.4	22.22	22.25	8.6	26,043	0.03%
2019/11/18	25	22.12	1	22.15	22.25	24	26,049	0.09%
2019/11/15	5	22.10	2	22.20	22.15	3	25,962	0.01%
2019/11/14	27.4	22.14	15	22.15	22.15	12.4	25,865	0.05%
2019/11/13	19	22.16	40	22.18	22.25	-21	25,955	-0.08%
2019/11/12	7	21.83	26	21.88	21.90	-19	25,256	-0.08%
2019/11/11	16	21.63	1	21.75	21.60	15	24,622	0.06%
2019/11/08	0	0.00	1	21.80	21.85	-1	24,477	0.00%
2019/11/07	4.7	21.73	6	21.70	21.70	-1.3	24,669	-0.01%
2019/11/06	2	21.68	53	21.67	21.75	-51	24,715	-0.21%
2019/11/05	0	0.00	15	21.50	21.50	-15	24,262	-0.06%
2019/11/04	26	21.35	46	21.39	21.45	-20	24,725	-0.08%
2019/11/01	0.2	21.20	4.8	21.21	21.25	-4.6	24,489	-0.02%
2019/10/31	4	21.16	23	21.24	21.20	-19	24,908	-0.08%
2019/10/30	7.3	21.03	0	0.00	21.10	7.3	24,686	0.03%
2019/10/29	5	21.15	8	21.16	21.15	-3	25,036	-0.01%
2019/10/28	10	21.00	3	21.05	21.10	7	24,769	0.03%
2019/10/24	0.8	21.05	12	21.14	21.15	-11.2	24,634	-0.05%
2019/10/23	8	20.91	3.3	20.91	21.00	4.7	24,501	0.02%
2019/10/22	0	0.00	9	21.06	21.10	-9	24,460	-0.04%
2019/10/21	1	20.90	62	20.99	21.00	-61	24,214	-0.25%
2019/10/18	2	20.98	1	21.10	20.90	1	24,260	0.00%
2019/10/17	0	0.00	32	21.06	21.15	-32	24,150	-0.13%
2019/10/16	50	20.99	21	20.97	20.95	29	23,826	0.12%
2019/10/15	4	20.85	0	0.00	20.90	4	23,758	0.02%
2019/10/14	0	0.00	5	20.81	20.90	-5	24,159	-0.02%
2019/10/09	7	20.63	0	0.00	20.60	7	24,663	0.03%
2019/10/08	13	20.70	1	20.90	20.75	12	25,546	0.05%
2019/10/04	5	20.55	0	0.00	20.60	5	26,141	0.02%
2019/10/03	14	20.58	0	0.00	20.55	14	26,541	0.05%
2019/10/02	2.2	20.71	0	0.00	20.80	2.2	26,747	0.01%
2019/10/01	8	20.80	28.9	20.79	20.85	-20.9	27,048	-0.08%
2019/09/27	21	20.61	0	0.00	20.60	21	27,031	0.08%
2019/09/26	20	20.70	0	0.00	20.70	20	27,241	0.07%
2019/09/25	21	20.60	0	0.00	20.65	21	27,559	0.08%
2019/09/24	33.5	20.71	2	20.80	20.75	31.5	27,399	0.12%
2019/09/23	14	20.95	6	21.10	20.90	8	27,318	0.03%
2019/09/20	5	21.30	12	21.26	21.30	-7	27,456	-0.03%
2019/09/19	4.1	21.22	8	21.29	21.25	-3.9	27,069	-0.01%
2019/09/18	1	21.25	40	21.16	21.30	-39	27,226	-0.14%
2019/09/17	3	20.90	6	20.96	21.00	-3	27,189	-0.01%
2019/09/16	0	0.00	12	21.04	21.05	-12	27,856	-0.04%
2019/09/12	1	20.95	6	21.02	21.00	-5	28,088	-0.02%
2019/09/11	2	20.93	0	0.00	21.00	2	28,410	0.01%
2019/09/10	4	20.85	65	20.82	20.95	-61	28,358	-0.22%
2019/09/09	2	20.55	7	20.57	20.65	-5	28,256	-0.02%
2019/09/06	4	20.50	11	20.55	20.55	-7	28,532	-0.02%
2019/09/05	4	20.49	0	0.00	20.45	4	28,606	0.01%
2019/09/03	6	20.25	3	20.30	20.20	3	28,999	0.01%
2019/09/02	7.3	20.30	0	0.00	20.30	7.3	29,402	0.02%
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/28	1	20.15	5	20.16	20.15	-4	30,230	-0.01%
2019/08/27	7.5	20.14	1	20.20	20.05	6.5	30,411	0.02%
2019/08/26	32	20.17	0	0.00	20.15	32	30,322	0.11%
2019/08/23	2.1	20.33	6	20.38	20.50	-4	30,561	-0.01%
2019/08/22	8	20.33	0	0.00	20.25	8	30,712	0.03%
2019/08/21	13.1	20.38	0	0.00	20.30	13.1	31,456	0.04%
2019/08/20	4	20.50	7	20.53	20.60	-3	31,423	-0.01%
2019/08/19	2	20.53	8	20.58	20.45	-6	31,432	-0.02%
2019/08/16	0	0.00	6	20.53	20.50	-6	31,486	-0.02%
2019/08/15	6	20.03	0	0.00	20.05	6	31,295	0.02%
2019/08/14	4.1	20.21	2	20.28	20.20	2.1	31,569	0.01%
2019/08/13	20	20.05	0	0.00	20.00	20	31,757	0.06%
2019/08/12	30	20.42	23	20.44	20.20	7	31,637	0.02%
2019/08/08	11	20.16	0	0.00	20.15	11	31,471	0.03%
2019/08/07	4	20.00	51	20.05	20.05	-47	31,689	-0.15%
2019/08/06	95	19.90	3	19.85	19.95	92	32,019	0.29%
2019/08/05	18	20.04	2	20.08	20.10	16	31,858	0.05%
2019/08/02	45.3	20.06	0	0.00	20.05	45.3	32,159	0.14%
2019/08/01	8	20.22	1	20.25	20.30	7	32,456	0.02%
2019/07/31	28	20.41	2	20.45	20.30	26	32,839	0.08%
2019/07/30	3	20.50	0	0.00	20.50	3	32,580	0.01%
2019/07/29	9	20.48	2.1	20.60	20.50	7	33,121	0.02%
2019/07/26	11	20.55	0	0.00	20.55	11	33,997	0.03%
2019/07/24	4.5	20.49	0	0.00	20.45	4.5	35,354	0.01%
2019/07/23	2	20.50	4.6	20.51	20.50	-2.6	35,852	-0.01%
2019/07/22	4	20.50	1	20.55	20.55	3	35,969	0.01%
2019/07/19	3	20.55	23	20.50	20.50	-20	35,993	-0.06%
2019/07/18	20	20.55	2	20.60	20.60	18	36,021	0.05%
2019/07/17	21	20.53	4	20.55	20.60	17	36,136	0.05%
2019/07/16	24	20.50	0	0.00	20.55	24	36,056	0.07%
2019/07/15	47	20.66	11	20.70	20.65	36	35,686	0.10%
2019/07/12	12	21.65	12.7	21.68	21.60	-0.7	35,402	0.00%
2019/07/11	3	21.77	1	21.75	21.75	2	34,856	0.01%
2019/07/10	1	21.75	4.1	21.75	21.75	-3.1	34,509	-0.01%
2019/07/09	1	21.75	54.9	21.77	21.70	-53.9	34,489	-0.16%
2019/07/08	6	21.70	6	21.72	21.70	0	34,092	0.00%
2019/07/05	13	21.61	12	21.67	21.70	1	33,912	0.00%
2019/07/04	0	0.00	31	21.60	21.55	-31	33,827	-0.09%
2019/07/03	2	21.50	0.1	21.45	21.50	1.9	33,814	0.01%
2019/07/02	1	21.50	23	21.52	21.50	-22	33,679	-0.07%
2019/07/01	1.1	21.45	21	21.49	21.45	-19.9	33,343	-0.06%
2019/06/28	5	21.46	21	21.45	21.35	-16	33,160	-0.05%
2019/06/27	2.2	21.30	20	21.40	21.45	-17.8	33,348	-0.05%
2019/06/26	2.3	21.18	0.6	21.20	21.20	1.7	33,292	0.01%
2019/06/25	30	21.10	35	21.12	21.10	-5	33,339	-0.01%
2019/06/24	2	21.13	3	21.25	21.05	-1	33,308	0.00%
2019/06/21	6	21.18	0	0.00	21.10	6	32,956	0.02%
2019/06/20	0	0.00	2	21.55	21.40	-2	32,289	-0.01%
2019/06/19	0	0.00	39	21.44	21.50	-39	32,024	-0.12%
2019/06/18	0	0.00	1	21.35	21.30	-1	31,469	0.00%
2019/06/14	0	0.00	3.4	21.31	21.35	-3.4	31,601	-0.01%
2019/06/13	12	21.01	0	0.00	21.05	12	31,240	0.04%
2019/06/12	5	21.00	11	21.10	21.10	-6	31,699	-0.02%
2019/06/11	10	21.10	1	21.20	21.10	9	31,415	0.03%
2019/06/10	10	21.25	5	21.28	21.30	5	31,246	0.02%
2019/06/06	2.2	20.98	45	20.97	21.05	-42.8	30,905	-0.14%
2019/06/05	0	0.00	1	20.85	20.95	-1	30,745	0.00%
2019/06/04	6.3	20.82	2	20.85	20.80	4.3	30,803	0.01%
2019/06/03	10	20.80	0	0.00	20.90	10	30,653	0.03%
2019/05/31	3	20.90	10	20.95	20.95	-7	30,684	-0.02%
2019/05/30	3	20.85	2	20.90	20.90	1	30,525	0.00%
2019/05/29	20	20.85	10	20.95	20.85	10	30,603	0.03%
2019/05/28	19	20.86	2	20.90	21.05	17	30,736	0.06%
2019/05/27	0	0.00	8	20.96	20.95	-8	30,128	-0.03%
2019/05/24	12.5	20.80	9	20.85	20.90	3.5	30,240	0.01%
2019/05/23	4.1	20.86	1	20.90	20.85	3.1	30,190	0.01%
2019/05/22	3	20.90	0	0.00	20.90	3	30,039	0.01%
2019/05/21	34	20.99	1	21.00	20.95	33	30,045	0.11%
2019/05/20	2.2	20.88	2	20.95	20.90	0.2	29,570	0.00%
2019/05/17	0	0.00	1	20.70	20.70	-1	29,337	0.00%
2019/05/16	6	20.81	5	20.75	20.70	1	29,265	0.00%
2019/05/15	9	20.86	1	20.85	20.80	8	29,001	0.03%
2019/05/14	11	20.91	5	20.96	21.05	6	28,760	0.02%
2019/05/13	15	21.03	65	21.05	21.05	-50	28,667	-0.17%
2019/05/10	1.1	21.06	12.4	21.20	21.20	-11.3	28,748	-0.04%
2019/05/09	15.5	20.90	7	20.94	20.85	8.5	28,522	0.03%
2019/05/08	2	21.10	29	21.16	21.10	-27	28,103	-0.10%
2019/05/07	9	21.56	6	21.57	21.45	3	27,915	0.01%
2019/05/06	31	21.40	85	21.36	21.45	-54	28,031	-0.19%
2019/05/03	12	21.77	160	21.71	21.85	-148	27,735	-0.53%	大賣/鉅額交易
2019/05/02	105	21.50	65	21.40	21.50	40	26,834	0.15%	大買/
2019/04/30	3	21.02	79	21.00	21.15	-76	26,317	-0.29%
2019/04/29	89	20.76	45	20.84	20.90	44	26,122	0.17%
2019/04/26	1	20.55	3	20.55	20.45	-2	26,110	-0.01%
2019/04/25	1	20.55	5	20.60	20.60	-4	26,122	-0.02%
2019/04/24	2	20.45	0	0.00	20.50	2	26,302	0.01%
2019/04/23	9.1	20.44	0	0.00	20.45	9.1	26,286	0.03%
2019/04/22	13	20.40	13	20.49	20.45	0	26,317	0.00%
2019/04/19	0	0.00	11	20.40	20.40	-11	26,539	-0.04%
2019/04/18	64	20.27	3	20.20	20.20	61	26,699	0.23%
2019/04/17	27	20.36	1	20.40	20.35	26	26,558	0.10%
2019/04/16	15	20.45	5	20.45	20.45	10	26,322	0.04%
2019/04/15	9	20.48	0	0.00	20.40	9	26,435	0.03%
2019/04/12	6	20.60	0	0.00	20.55	6	26,754	0.02%
2019/04/11	0	0.00	8	20.66	20.70	-8	26,867	-0.03%
2019/04/10	4	20.60	5	20.60	20.55	-1	26,937	0.00%
2019/04/09	1.1	20.65	4	20.69	20.75	-2.9	27,013	-0.01%
2019/04/08	7	20.46	1	20.50	20.55	6	26,910	0.02%
2019/04/03	6	20.41	0	0.00	20.35	6	26,705	0.02%
2019/04/02	12	20.39	1	20.40	20.40	11	26,687	0.04%
2019/04/01	6	20.35	22	20.35	20.30	-16	26,739	-0.06%
2019/03/29	5	20.39	4	20.50	20.45	1	26,136	0.00%
2019/03/28	21.9	20.45	0	0.00	20.40	21.9	26,082	0.08%
2019/03/27	2	20.48	1.1	20.45	20.40	0.9	26,159	0.00%
2019/03/26	12	20.60	6	20.63	20.65	6	26,032	0.02%
2019/03/25	8	20.61	5	20.60	20.60	3	26,246	0.01%
2019/03/22	7	20.89	1	20.95	20.90	6	26,262	0.02%
2019/03/21	2.9	20.98	6.9	20.96	21.00	-4	26,561	-0.02%
2019/03/20	6.2	20.88	1	21.00	20.90	5.2	26,863	0.02%
2019/03/19	3	20.92	4	20.96	20.90	-1	27,412	0.00%
2019/03/18	3	20.75	5	20.77	20.85	-2	27,481	-0.01%
2019/03/15	0	0.00	4	20.75	20.65	-4	27,712	-0.01%
2019/03/13	17	20.50	0	0.00	20.45	17	27,360	0.06%
2019/03/12	4	20.60	0	0.00	20.60	4	27,326	0.01%
2019/03/11	4	20.48	0	0.00	20.45	4	27,366	0.01%
2019/03/08	13	20.45	0	0.00	20.35	13	27,427	0.05%
2019/03/07	4.1	20.61	1	20.60	20.60	3.1	27,577	0.01%
2019/03/06	8	20.59	0	0.00	20.55	8	27,671	0.03%
2019/03/05	10	20.65	7	20.70	20.65	3	27,714	0.01%
2019/03/04	6	20.67	13	20.80	20.75	-7	27,585	-0.03%
2019/02/27	2	20.80	9	20.85	20.85	-7	27,417	-0.03%
2019/02/26	15	20.82	6	20.75	20.80	9	27,282	0.03%
2019/02/25	15	20.75	0	0.00	20.75	15	27,137	0.06%
2019/02/22	5	20.70	6	20.70	20.75	-1	26,958	0.00%
2019/02/21	0	0.00	8	20.64	20.75	-8	26,919	-0.03%
2019/02/20	11	20.49	0	0.00	20.55	11	27,123	0.04%
2019/02/19	0.2	20.50	5	20.45	20.45	-4.8	27,327	-0.02%
2019/02/18	12	20.50	20	20.50	20.45	-8	27,517	-0.03%
2019/02/15	13	20.49	0	0.00	20.45	13	27,909	0.05%
2019/02/14	0	0.00	8.8	20.65	20.60	-8.8	28,469	-0.03%
2019/02/13	1	20.65	2	20.65	20.60	-1	28,526	0.00%
2019/02/12	10.3	20.42	10	20.55	20.55	0.3	28,385	0.00%
2019/02/11	30	20.47	0	0.00	20.45	30	27,998	0.11%
2019/01/30	0	0.00	6	20.69	20.70	-6	27,590	-0.02%
2019/01/29	5	20.45	0	0.00	20.55	5	27,382	0.02%
2019/01/28	2	20.58	3	20.67	20.70	-1	27,299	0.00%
2019/01/25	1	20.60	18.5	20.60	20.60	-17.5	27,101	-0.06%
2019/01/24	9	20.36	0	0.00	20.40	9	26,799	0.03%
2019/01/23	3	20.43	0	0.00	20.35	3	27,098	0.01%
2019/01/22	1	20.30	10.1	20.40	20.50	-9.1	27,099	-0.03%
2019/01/21	0	0.00	6	20.13	20.25	-6	26,915	-0.02%
2019/01/18	17	19.98	0	0.00	19.95	17	27,051	0.06%
2019/01/17	0	0.00	15	20.05	20.00	-15	27,425	-0.05%
2019/01/16	9	19.98	0	0.00	20.05	9	28,259	0.03%
2019/01/14	22.8	20.11	2	20.00	20.10	20.8	28,092	0.07%
2019/01/11	7	20.10	0	0.00	20.10	7	28,288	0.02%
2019/01/10	10	20.10	0	0.00	20.20	10	28,063	0.04%
2019/01/09	0	0.00	3	20.20	20.25	-3	27,976	-0.01%
2019/01/08	2	19.93	0	0.00	19.95	2	27,952	0.01%
2019/01/07	0	0.00	1	20.00	20.10	-1	28,441	0.00%
2019/01/04	11	19.76	1	19.80	19.80	10	29,344	0.03%
2019/01/03	3	19.97	11	19.99	20.00	-8	30,352	-0.03%
2019/01/02	8	19.91	0	0.00	19.90	8	30,669	0.03%
2018/12/28	0	0.00	1	20.20	20.20	-1	30,755	0.00%
2018/12/27	5	19.97	10	19.97	19.95	-5	30,893	-0.02%
2018/12/26	6	19.85	1	19.85	19.80	5	31,347	0.02%
2018/12/25	8	19.74	31	19.78	19.75	-23	31,571	-0.07%
2018/12/24	22	19.89	0	0.00	19.85	22	31,770	0.07%
2018/12/22	2	19.95	0	0.00	19.95	2	31,824	0.01%
2018/12/21	12	19.91	1	19.95	19.90	11	32,371	0.03%
2018/12/20	10	19.99	81	19.95	19.95	-71	32,619	-0.22%
2018/12/19	12	20.09	10	20.10	20.15	2	32,555	0.01%
2018/12/18	4	20.01	0	0.00	20.00	4	32,766	0.01%
2018/12/17	2	20.25	3.7	20.27	20.20	-1.7	33,529	-0.01%
2018/12/14	12	20.18	1	20.40	20.45	11	34,004	0.03%
2018/12/13	2	20.05	1	20.15	20.10	1	33,884	0.00%
2018/12/12	29	19.90	0	0.00	19.90	29	33,804	0.09%
2018/12/11	8	19.99	23	19.97	20.00	-15	32,968	-0.05%
2018/12/10	13	20.03	10	20.08	20.00	3	32,772	0.01%
2018/12/07	10	20.22	3	20.25	20.20	7	32,513	0.02%
2018/12/06	7	20.26	3	20.30	20.35	4	32,465	0.01%
2018/12/05	5	20.47	0	0.00	20.45	5	32,426	0.02%
2018/12/04	0	0.00	2	20.65	20.65	-2	32,496	-0.01%
2018/12/03	21	20.75	0	0.00	20.70	21	32,469	0.06%
2018/11/30	3	20.45	0	0.00	20.45	3	32,270	0.01%
2018/11/29	11	20.44	0	0.00	20.40	11	31,986	0.03%
2018/11/28	9	20.53	0	0.00	20.60	9	31,806	0.03%
2018/11/27	7	20.51	0	0.00	20.60	7	31,712	0.02%
2018/11/26	0	0.00	2	20.90	20.65	-2	31,800	-0.01%
2018/11/23	4	20.50	2	20.65	20.50	2	31,676	0.01%
2018/11/22	10.8	20.68	0	0.00	20.70	10.8	31,618	0.03%
2018/11/21	2	20.85	5	20.85	20.85	-3	31,646	-0.01%
2018/11/20	0	0.00	2	21.15	21.00	-2	31,556	-0.01%
2018/11/19	4	21.00	3	21.17	21.35	1	31,507	0.00%
2018/11/16	0	0.00	4	20.94	21.10	-4	31,257	-0.01%
2018/11/15	4	20.55	0	0.00	20.70	4	30,961	0.01%
2018/11/14	4	20.70	0	0.00	20.70	4	30,812	0.01%
2018/11/13	2	20.95	6	20.96	20.90	-4	30,538	-0.01%
2018/11/12	0	0.00	1	21.20	21.10	-1	30,184	0.00%
2018/11/09	11	21.07	1	21.00	21.15	10	30,503	0.03%
2018/11/08	22.1	21.18	4	21.05	21.20	18.1	30,660	0.06%
2018/11/07	0	0.00	2	20.95	21.00	-2	30,638	-0.01%
2018/11/05	5	20.46	0.4	20.80	20.75	4.6	31,357	0.01%
2018/11/02	0	0.00	7	20.61	20.80	-7	31,507	-0.02%
2018/11/01	45	20.38	5	20.50	20.35	40	31,652	0.13%
2018/10/31	52	20.36	47	20.62	20.65	5	32,056	0.02%
2018/10/30	5	19.89	0	0.00	19.95	5	31,843	0.02%
2018/10/29	5	19.89	2	20.08	19.80	3	32,258	0.01%
2018/10/26	5	19.89	2	19.95	19.90	3	32,467	0.01%
2018/10/25	28	19.93	33	19.97	19.90	-5	32,549	-0.02%
2018/10/24	45	20.45	0	0.00	20.40	45	32,425	0.14%
2018/10/23	2	20.88	0	0.00	20.95	2	31,694	0.01%
2018/10/22	1	21.10	1	21.20	21.10	0	31,566	0.00%
2018/10/19	15	20.98	0	0.00	21.15	15	32,037	0.05%
2018/10/18	1	21.20	4	21.14	21.15	-3	31,970	-0.01%
2018/10/17	6	21.08	0	0.00	21.05	6	32,056	0.02%
2018/10/16	7	21.14	2.2	21.29	21.15	4.8	32,242	0.01%
2018/10/15	11	21.20	0	0.00	21.20	11	32,038	0.03%
2018/10/12	17	21.06	15	21.03	21.70	2	31,832	0.01%
2018/10/11	125	21.42	5	21.20	21.15	120	30,930	0.39%	大買/鉅額交易
2018/10/09	1	22.60	8	22.79	22.75	-7	29,737	-0.02%
2018/10/08	0	0.00	1	22.55	22.55	-1	29,411	0.00%
2018/10/05	5	22.67	2.1	22.53	22.70	2.9	29,290	0.01%
2018/10/04	0	0.00	12	22.47	22.95	-12	29,177	-0.04%
2018/10/03	2	22.40	7	22.49	22.50	-5	28,887	-0.02%
2018/10/02	4	22.50	0	0.00	22.60	4	29,147	0.01%
2018/10/01	1.2	22.82	35	22.87	22.95	-33.8	29,637	-0.11%
2018/09/28	1	22.75	6	22.96	23.00	-5	30,451	-0.02%
2018/09/27	13.8	22.68	81.8	22.81	23.00	-68	30,471	-0.22%
2018/09/26	5	22.48	24	22.60	22.40	-19	30,306	-0.06%
2018/09/25	0	0.00	23	22.47	22.60	-23	31,058	-0.07%
2018/09/21	3.2	22.33	63	22.31	22.45	-59.8	31,317	-0.19%
2018/09/20	1.8	21.97	12.9	22.04	22.15	-11.1	31,159	-0.04%
2018/09/19	1	21.55	22	21.75	21.80	-21	31,153	-0.07%
2018/09/18	0	0.00	1	21.45	21.55	-1	31,334	0.00%
2018/09/17	0	0.00	1	21.45	21.45	-1	31,536	0.00%
2018/09/14	1	21.25	0	0.00	21.40	1	31,735	0.00%
2018/09/13	0	0.00	12	21.10	21.20	-12	31,826	-0.04%
2018/09/12	5	21.15	0	0.00	21.20	5	31,995	0.02%
2018/09/11	2	21.43	0	0.00	21.45	2	32,145	0.01%
2018/09/10	0	0.00	21	21.23	21.30	-21	32,670	-0.06%
2018/09/07	12	21.05	0.2	21.20	21.15	11.8	33,066	0.04%
2018/09/06	2	21.20	1	21.15	21.15	1	33,457	0.00%
2018/09/05	6	21.29	0	0.00	21.20	6	33,573	0.02%
2018/09/03	7	21.25	0	0.00	21.35	7	33,598	0.02%
2018/08/31	2	21.23	44.1	21.30	21.60	-42.1	33,693	-0.12%
2018/08/30	3	21.42	0	0.00	21.35	3	33,603	0.01%
2018/08/29	2	21.45	0	0.00	21.55	2	33,891	0.01%
2018/08/28	0	0.00	1	21.60	21.60	-1	34,008	0.00%
2018/08/27	1	21.45	1	21.45	21.50	0	34,035	0.00%
2018/08/24	2	21.35	1	21.45	21.45	1	34,107	0.00%
2018/08/23	1	21.50	4	21.54	21.55	-3	35,043	-0.01%
2018/08/22	12.9	21.44	21.3	21.45	21.50	-8.4	35,855	-0.02%
2018/08/21	1.2	21.27	1	21.40	21.40	0.2	35,721	0.00%
2018/08/20	0	0.00	1.2	21.26	21.30	-1.2	35,805	0.00%
2018/08/17	0.5	21.15	0	0.00	21.15	0.5	35,930	0.00%
2018/08/16	10	21.16	0	0.00	20.95	10	35,907	0.03%
2018/08/15	1	21.15	3.4	21.23	21.30	-2.4	35,832	-0.01%
2018/08/14	0	0.00	5	21.00	21.20	-5	35,891	-0.01%
2018/08/13	53	20.86	0	0.00	20.80	53	36,053	0.15%
2018/08/10	0	0.00	7	21.31	21.30	-7	35,638	-0.02%
2018/08/09	7	21.22	0	0.00	21.15	7	35,807	0.02%
2018/08/08	8	21.44	11	21.55	21.40	-3	35,680	-0.01%
2018/08/07	5	21.46	10	21.47	21.45	-5	35,769	-0.01%
2018/08/06	1.5	21.31	7	21.39	21.45	-5.6	35,645	-0.02%
2018/08/03	0	0.00	12	21.10	21.20	-12	36,403	-0.03%
2018/08/02	10	20.82	1	20.80	20.75	9	36,266	0.02%
2018/08/01	0	0.00	53.4	20.90	21.10	-53.4	36,116	-0.15%
2018/07/31	0	0.00	48	20.75	20.75	-48	35,911	-0.13%
2018/07/30	7	20.54	1.1	20.69	20.50	5.9	35,161	0.02%
2018/07/27	2	20.50	3	20.60	20.65	-1	35,318	0.00%
2018/07/26	8	20.37	0	0.00	20.55	8	35,521	0.02%
2018/07/25	3	20.50	0.2	20.55	20.50	2.8	35,512	0.01%
2018/07/24	2	20.48	2	20.45	20.50	0	35,542	0.00%
2018/07/23	1	20.55	0	0.00	20.45	1	35,543	0.00%
2018/07/20	4	20.48	0	0.00	20.50	4	35,461	0.01%
2018/07/19	60	20.44	1	20.60	20.40	59	35,508	0.17%
2018/07/18	20	20.53	14	20.66	20.60	6	35,237	0.02%
2018/07/17	5	20.50	0	0.00	20.50	5	35,090	0.01%
2018/07/16	2.1	20.70	0	0.00	20.65	2.1	35,177	0.01%
2018/07/13	2	20.63	1	20.65	20.70	1	35,561	0.00%
2018/07/12	7	20.51	1	20.55	20.55	6	35,699	0.02%
2018/07/11	6	20.38	1	20.45	20.45	5	35,729	0.01%
2018/07/10	6	20.41	0	0.00	20.40	6	35,582	0.02%
2018/07/09	9	20.48	4	20.53	20.50	5	35,451	0.01%
2018/07/06	24	21.51	0	0.00	21.50	24	34,888	0.07%
2018/07/05	0.5	21.70	0	0.00	21.70	0.5	34,150	0.00%
2018/07/04	22	21.65	12	21.60	21.80	10	34,001	0.03%
2018/07/03	1.5	21.68	1	21.75	21.65	0.5	34,097	0.00%
2018/07/02	3.1	21.77	0	0.00	21.70	3.1	33,726	0.01%
2018/06/28	2	21.73	1	21.70	21.75	1	32,256	0.00%
2018/06/27	0.2	21.90	30	21.98	21.90	-29.8	31,673	-0.09%
2018/06/26	2.9	21.78	2	21.88	21.75	0.9	31,466	0.00%
2018/06/25	20.9	21.85	0	0.00	21.75	20.9	31,504	0.07%
2018/06/22	0	0.00	4	21.78	21.85	-4	31,675	-0.01%
2018/06/21	1	21.75	4	22.00	21.70	-3	31,678	-0.01%
2018/06/20	0	0.00	3	21.87	21.85	-3	32,358	-0.01%
2018/06/19	27.2	21.67	0	0.00	21.60	27.2	32,291	0.08%
2018/06/15	3	21.85	0	0.00	22.15	3	31,926	0.01%
2018/06/14	8.2	22.03	0	0.00	21.90	8.2	31,544	0.03%
2018/06/13	0	0.00	17	22.27	22.35	-17	31,192	-0.05%
2018/06/12	3	22.17	0	0.00	22.10	3	32,170	0.01%
2018/06/11	1	22.25	0	0.00	22.35	1	32,173	0.00%
2018/06/08	2	22.30	0	0.00	22.35	2	32,354	0.01%
2018/06/07	0	0.00	110	22.36	22.50	-110	32,491	-0.34%	大賣/鉅額交易
2018/06/06	4.8	22.37	20	22.38	22.45	-15.2	32,693	-0.05%
2018/06/05	0	0.00	13	22.16	22.20	-13	32,579	-0.04%
2018/06/04	3	21.73	3	21.75	21.95	0	32,605	0.00%
2018/06/01	0	0.00	3.2	21.64	21.70	-3.2	32,787	-0.01%
2018/05/31	3	21.65	4	21.68	21.60	-1	33,175	0.00%
2018/05/30	14	21.76	0	0.00	21.60	14	32,648	0.04%
2018/05/29	2	22.03	28	22.10	22.15	-26	32,291	-0.08%
2018/05/28	5	22.25	36	22.21	22.20	-31	32,740	-0.09%
2018/05/25	0	0.00	53.3	22.20	22.20	-53.3	33,246	-0.16%
2018/05/24	3	22.10	49	22.19	22.15	-46	33,535	-0.14%
2018/05/23	6	22.10	4	22.20	22.15	2	33,524	0.01%
2018/05/22	0.2	22.05	102	22.20	22.15	-101.8	33,611	-0.30%	大賣/鉅額交易
2018/05/21	1	22.10	112	22.16	22.15	-111	33,968	-0.33%	大賣/鉅額交易
2018/05/18	0	0.00	106	22.05	22.10	-106	34,052	-0.31%	大賣/鉅額交易
2018/05/17	2	22.00	4	22.09	22.05	-2	34,396	-0.01%
2018/05/16	0	0.00	2	21.95	22.05	-2	34,495	-0.01%
2018/05/15	0	0.00	4	21.96	21.90	-4	35,444	-0.01%
2018/05/14	3	22.08	10	22.10	22.10	-7	36,559	-0.02%
2018/05/11	6	21.88	124	21.71	21.95	-118	36,817	-0.32%	大賣/鉅額交易
2018/05/10	0.3	21.45	4	21.51	21.45	-3.7	36,033	-0.01%
2018/05/09	0	0.00	6	21.48	21.45	-6	35,954	-0.02%
2018/05/07	0	0.00	14	21.10	21.10	-14	36,271	-0.04%
2018/05/04	37	21.00	0	0.00	21.05	37	36,765	0.10%
2018/05/03	2	21.08	0	0.00	21.10	2	37,037	0.01%
2018/05/02	2.5	21.22	3	21.20	21.15	-0.5	37,884	0.00%
2018/04/30	4	21.30	0	0.00	21.25	4	38,526	0.01%
2018/04/27	3	21.18	1	21.30	21.35	2	39,624	0.01%
2018/04/26	6	21.22	0	0.00	21.25	6	39,821	0.02%
2018/04/25	3	21.20	54	21.21	21.40	-51	39,885	-0.13%
2018/04/24	14	21.26	5	21.26	21.30	9	40,058	0.02%
2018/04/23	4	21.36	0	0.00	21.35	4	40,177	0.01%
2018/04/20	0	0.00	1	21.60	21.55	-1	40,476	0.00%
2018/04/19	0	0.00	11	21.65	21.70	-11	40,704	-0.03%
2018/04/18	10	21.25	12	21.45	21.50	-2	40,460	0.00%
2018/04/17	6	21.18	0	0.00	21.10	6	40,553	0.01%
2018/04/16	8	21.30	7.4	21.49	21.55	0.6	40,924	0.00%
2018/04/13	203	21.50	17	21.59	21.60	186	41,291	0.45%	大買/鉅額交易
2018/04/12	0	0.00	3	21.48	21.40	-3	42,091	-0.01%
2018/04/11	0	0.00	6	21.40	21.50	-6	42,407	-0.01%
2018/04/10	2	21.10	1	21.15	21.05	1	42,605	0.00%
2018/04/09	0	0.00	1	21.25	21.00	-1	42,693	0.00%
2018/04/03	8	20.87	1	21.00	20.90	7	42,305	0.02%
2018/04/02	3	21.12	1	21.10	21.05	2	42,226	0.00%
2018/03/31	1	21.20	51.1	21.20	21.20	-50.1	42,394	-0.12%
2018/03/30	5	21.15	31	21.16	21.20	-26	42,684	-0.06%
2018/03/29	7.1	20.99	20	21.00	20.90	-12.9	42,855	-0.03%
2018/03/28	5	20.98	1	21.05	21.00	4	42,682	0.01%
2018/03/27	6	21.07	27	21.11	21.15	-21	42,510	-0.05%
2018/03/26	8	21.02	44	20.86	21.05	-36	42,362	-0.08%
2018/03/23	42	21.03	0	0.00	20.95	42	42,341	0.10%
2018/03/22	33	21.45	16.5	21.55	21.55	16.5	41,665	0.04%
2018/03/21	2	21.45	0	0.00	21.50	2	41,595	0.00%
2018/03/19	1.9	21.57	12.2	21.53	21.60	-10.2	42,411	-0.02%
2018/03/16	18	21.34	3.3	21.40	21.30	14.7	42,333	0.03%
2018/03/15	16	21.69	1	21.75	21.60	15	41,350	0.04%
2018/03/14	0	0.00	15	21.81	21.80	-15	41,261	-0.04%
2018/03/13	0.3	21.85	24	21.91	21.90	-23.7	41,012	-0.06%
2018/03/12	6	21.91	28	21.85	21.90	-22	40,888	-0.05%
2018/03/09	5	21.72	12	21.67	21.65	-7	41,045	-0.02%
2018/03/08	0	0.00	31	21.61	21.60	-31	41,320	-0.08%
2018/03/07	25	21.40	0	0.00	21.40	25	41,693	0.06%
2018/03/06	1	21.65	5	21.65	21.70	-4	41,997	-0.01%
2018/03/05	35	21.60	46	21.63	21.50	-11	42,307	-0.03%
2018/03/02	6	21.53	19	21.59	21.65	-13	41,960	-0.03%
2018/03/01	22	21.54	48	21.57	21.50	-26	41,744	-0.06%
2018/02/27	5	21.43	14	21.49	21.35	-9	41,174	-0.02%
2018/02/26	22	21.53	16	21.46	21.40	6	40,717	0.01%
2018/02/23	4	21.20	23	21.25	21.25	-19	40,645	-0.05%
2018/02/22	17	20.94	25	21.14	21.20	-8	42,130	-0.02%
2018/02/21	14	21.00	22	20.98	21.10	-8	42,643	-0.02%
2018/02/12	9.2	20.62	12	20.63	20.60	-2.8	42,169	-0.01%
2018/02/09	34	20.40	6.8	20.42	20.35	27.2	42,068	0.06%
2018/02/08	6	20.70	7	20.64	20.60	-1	41,488	0.00%
2018/02/07	19	20.33	10.6	20.36	20.35	8.4	41,165	0.02%
2018/02/06	173	19.88	23	19.70	19.70	150	40,071	0.37%	大買/鉅額交易
2018/02/05	22.1	20.85	3	20.85	20.85	19.1	38,605	0.05%
2018/02/01	0.1	21.30	89	21.26	21.30	-88.9	37,838	-0.23%
2018/01/31	24	21.04	93	21.00	21.30	-69	37,489	-0.18%
2018/01/30	11.2	21.12	17	21.19	21.10	-5.8	37,024	-0.02%
2018/01/29	0	0.00	21.8	21.30	21.20	-21.8	36,554	-0.06%
2018/01/26	1	21.25	10	21.15	21.15	-9	35,918	-0.03%
2018/01/25	0	0.00	9	21.25	21.30	-9	35,288	-0.03%
2018/01/24	13	20.94	14	20.99	21.05	-1	34,288	0.00%
2018/01/23	73	21.35	35	21.30	21.30	38	33,227	0.11%
2018/01/22	0	0.00	21.3	21.80	21.85	-21.3	31,983	-0.07%
2018/01/19	7	21.64	34.1	21.69	21.70	-27.1	31,896	-0.08%
2018/01/18	55.6	21.97	23.3	21.97	21.90	32.2	31,753	0.10%
2018/01/17	0	0.00	41	21.95	22.00	-41	31,366	-0.13%
2018/01/16	60	22.10	31	22.07	22.00	29	31,197	0.09%
2018/01/15	95	22.09	91	22.08	22.15	4	30,820	0.01%
2018/01/12	2	21.70	10	21.69	21.75	-8	30,268	-0.03%
2018/01/11	26	21.55	2	21.70	21.70	24	30,007	0.08%
2018/01/10	53	21.57	100.6	21.64	21.70	-47.6	29,985	-0.16%
2018/01/09	128.1	21.32	107.2	21.35	21.40	20.8	29,340	0.07%	大買/大賣/
2018/01/08	169	21.17	149.8	21.33	21.50	19.2	28,915	0.07%	大買/大賣/
2018/01/05	22	20.80	19.1	20.80	20.90	2.9	27,919	0.01%
2018/01/04	0	0.00	3	20.67	20.65	-3	27,726	-0.01%
2018/01/03	0	0.00	14	20.60	20.65	-14	27,627	-0.05%
2018/01/02	0	0.00	3	20.42	20.45	-3	27,589	-0.01%