中信金 (2891)-元大-屏南券商分點個股進出

台股 » 個股 » 中信金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信金

(2891)

可現股當沖

股價
39.00
漲跌
▲0.40
漲幅
+1.04%
成交量
58,632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－元大-屏南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	38.60	7.2	38.84	39.00	-6.2	71,178	-0.01%
2024/12/02	19	38.56	71.7	38.55	38.60	-52.7	71,622	-0.07%
2024/11/29	7.2	37.44	3	37.62	37.40	4.2	72,414	0.01%
2024/11/28	1	37.55	3	37.70	37.75	-2	76,179	0.00%
2024/11/27	10.4	37.79	0	0.00	37.70	10.4	77,498	0.01%
2024/11/26	2.1	37.66	1	37.75	38.00	1.1	78,908	0.00%
2024/11/25	21	37.89	10	38.19	37.35	11	80,632	0.01%
2024/11/22	24	38.03	1	38.05	37.75	23	81,014	0.03%
2024/11/21	11.1	37.76	0	0.00	38.05	11.1	82,445	0.01%
2024/11/20	2.1	37.95	65	38.00	38.05	-62.9	83,585	-0.08%
2024/11/19	7	36.68	0	0.00	36.85	7	84,852	0.01%
2024/11/18	0	36.75	0	0.00	36.80	0	84,958	0.00%
2024/11/15	0	0.00	2	36.98	36.80	-2	84,875	0.00%
2024/11/14	7	36.73	4.3	36.76	36.65	2.7	84,973	0.00%
2024/11/13	10.4	36.58	1	36.65	36.55	9.3	84,714	0.01%
2024/11/12	9.3	36.98	0	0.00	37.00	9.3	84,574	0.01%
2024/11/11	2.1	36.95	15	37.09	37.20	-13	84,878	-0.02%
2024/11/08	4	36.93	31	36.96	36.90	-27	85,413	-0.03%
2024/11/07	15.5	36.71	8	36.90	36.90	7.5	85,701	0.01%
2024/11/06	15	36.52	19	36.75	36.70	-4	85,745	0.00%
2024/11/05	0	0.00	5	36.44	36.65	-5	85,890	-0.01%
2024/11/04	0	36.25	22	36.27	36.45	-22	86,532	-0.03%
2024/11/01	17.3	35.29	1	35.25	35.70	16.3	87,579	0.02%
2024/10/30	4.1	35.75	0.2	35.90	35.90	3.8	87,967	0.00%
2024/10/29	7.1	35.73	6	35.82	35.85	1.1	88,033	0.00%
2024/10/28	1	35.95	1.2	36.01	35.90	-0.2	88,263	0.00%
2024/10/25	74	36.00	1	36.10	36.10	73	88,903	0.08%
2024/10/24	6	35.93	0	0.00	35.90	6	89,319	0.01%
2024/10/23	7.7	36.29	0	0.00	36.15	7.7	89,712	0.01%
2024/10/22	13	36.39	6	36.38	36.60	7	90,233	0.01%
2024/10/21	23.3	36.30	58	36.28	36.10	-34.8	90,727	-0.04%
2024/10/18	5.2	37.05	17	37.01	36.90	-11.8	91,480	-0.01%
2024/10/17	23	36.30	27	36.46	36.50	-4	91,684	0.00%
2024/10/16	4	36.28	5	36.36	36.30	-1	92,181	0.00%
2024/10/15	5.3	36.16	116.2	36.18	36.35	-110.9	92,197	-0.12%	大賣/鉅額交易
2024/10/14	28	35.46	16.5	35.43	35.60	11.5	93,750	0.01%
2024/10/11	2	35.15	4	35.19	35.15	-2	94,188	0.00%
2024/10/09	5	35.06	1	34.95	34.90	4	94,732	0.00%
2024/10/08	26	34.63	8	35.08	35.20	18	95,039	0.02%
2024/10/07	5	34.66	3.4	34.63	34.90	1.6	94,735	0.00%
2024/10/04	3	34.17	1	34.50	34.25	2	95,332	0.00%
2024/10/01	4	34.52	0	0.00	34.70	4	95,528	0.00%
2024/09/30	6.1	34.44	11	34.60	34.40	-4.9	96,624	-0.01%
2024/09/27	9.3	34.71	8	34.68	34.60	1.3	96,890	0.00%
2024/09/26	5	35.02	4	35.04	35.00	1	96,742	0.00%
2024/09/25	11.6	34.80	26.4	34.85	34.95	-14.9	96,287	-0.02%
2024/09/24	25.5	34.91	2.1	35.05	35.00	23.4	95,564	0.02%
2024/09/23	16.9	35.22	37.2	35.11	35.35	-20.3	94,408	-0.02%
2024/09/20	14.3	34.09	28.6	34.15	34.00	-14.3	92,134	-0.02%
2024/09/19	4.3	33.49	6	33.45	33.50	-1.7	88,491	0.00%
2024/09/18	34.1	33.83	71.6	33.98	33.60	-37.5	87,971	-0.04%
2024/09/16	9	32.45	2.6	32.66	32.70	6.5	85,704	0.01%
2024/09/13	2	32.38	2	32.45	32.55	0	85,167	0.00%
2024/09/12	22.2	32.09	4.1	32.10	32.15	18.1	84,521	0.02%
2024/09/11	45.9	32.30	9.1	32.27	32.30	36.8	83,405	0.04%
2024/09/10	35.8	32.71	4.1	32.59	32.70	31.7	82,540	0.04%
2024/09/09	16.6	32.38	8.9	32.59	32.70	7.7	81,654	0.01%
2024/09/06	5.1	32.46	4	32.98	32.90	1.1	80,936	0.00%
2024/09/05	4.2	32.40	4	32.35	32.30	0.2	80,884	0.00%
2024/09/04	46	32.01	20	32.05	32.05	26	80,872	0.03%
2024/09/03	9.1	32.98	3.3	33.06	32.95	5.9	79,287	0.01%
2024/09/02	32.1	33.01	18	33.03	33.10	14.1	79,050	0.02%
2024/08/30	28	32.68	3.1	32.78	32.65	24.9	78,611	0.03%
2024/08/29	50.2	32.63	16.1	32.69	32.60	34.1	75,610	0.05%
2024/08/28	83.8	33.06	1.1	33.05	33.10	82.7	75,190	0.11%
2024/08/27	49.3	32.75	3.1	32.86	32.85	46.2	75,679	0.06%
2024/08/26	43.4	33.22	8.2	33.30	33.15	35.1	74,576	0.05%
2024/08/23	66.9	33.07	4.2	33.12	33.10	62.7	73,312	0.09%
2024/08/22	59.8	33.71	21	33.58	33.45	38.8	72,521	0.05%
2024/08/21	148.4	33.47	0.4	33.65	33.70	148.1	71,676	0.21%	大買/鉅額交易
2024/08/20	13.1	34.80	1	34.95	35.00	12.1	68,710	0.02%
2024/08/19	5	35.09	0.1	35.03	35.00	5	68,936	0.01%
2024/08/16	3.1	34.85	10	34.92	34.90	-7	68,931	-0.01%
2024/08/15	5.2	34.43	0.1	34.45	34.50	5.2	69,291	0.01%
2024/08/14	0.1	34.75	15.7	34.91	34.75	-15.6	69,854	-0.02%
2024/08/13	6.6	34.09	2.1	34.38	34.50	4.5	70,127	0.01%
2024/08/12	24	34.49	2	34.60	34.50	22	70,064	0.03%
2024/08/09	3	34.80	54.4	35.14	34.70	-51.4	69,685	-0.07%
2024/08/08	63.3	33.94	2.1	34.11	33.75	61.2	70,177	0.09%
2024/08/07	4.1	33.32	8.1	33.43	33.90	-4.1	70,764	-0.01%
2024/08/06	15.4	31.93	4.2	32.76	32.90	11.2	71,213	0.02%
2024/08/05	45.4	33.07	6.1	32.32	32.25	39.3	70,661	0.06%
2024/08/02	27.6	34.85	26	34.96	35.05	1.6	70,054	0.00%
2024/08/01	12	35.88	0	0.00	35.90	12	69,806	0.02%
2024/07/31	0	35.34	2	35.53	35.50	-2	70,475	0.00%
2024/07/30	41.2	35.19	4.1	35.23	35.30	37.1	71,136	0.05%
2024/07/29	9.6	35.90	0	0.00	36.00	9.6	71,016	0.01%
2024/07/26	6	35.30	2.3	35.33	35.60	3.7	71,920	0.01%
2024/07/23	30	35.87	0.1	35.85	35.85	30	73,817	0.04%
2024/07/22	3.6	35.62	10.2	35.55	35.50	-6.6	73,140	-0.01%
2024/07/19	12.3	36.16	2	36.15	35.95	10.3	72,496	0.01%
2024/07/18	61.7	36.80	7	36.89	37.00	54.7	71,246	0.08%
2024/07/17	11.5	37.21	0	0.00	37.00	11.5	70,410	0.02%
2024/07/16	25.3	37.18	8	37.60	37.35	17.3	70,033	0.02%
2024/07/15	47.4	37.36	14	37.46	37.65	33.4	69,862	0.05%
2024/07/12	12.1	40.15	5	40.20	40.20	7.1	67,855	0.01%
2024/07/11	10.2	40.80	1.6	41.31	40.25	8.5	67,112	0.01%
2024/07/10	0.5	40.25	8	40.63	40.85	-7.5	66,935	-0.01%
2024/07/09	6.2	40.10	0	0.00	39.95	6.2	66,233	0.01%
2024/07/08	11	40.08	2	40.00	40.10	9	65,843	0.01%
2024/07/05	3	39.93	7.5	40.07	40.05	-4.5	64,918	-0.01%
2024/07/04	0.1	39.68	20.2	39.64	39.75	-20.1	64,064	-0.03%
2024/07/03	0	0.00	11.2	38.90	39.20	-11.2	62,811	-0.02%
2024/07/02	1.1	38.36	7	38.49	38.50	-5.9	62,088	-0.01%
2024/07/01	0	0.00	50	38.20	38.20	-50	61,473	-0.08%
2024/06/28	0	38.00	1	38.20	37.85	-1	61,179	0.00%
2024/06/27	0.1	37.76	0	0.00	37.70	0.1	61,313	0.00%
2024/06/26	0	37.80	0	0.00	37.65	0	61,927	0.00%
2024/06/25	0.1	38.18	0.2	38.23	38.00	-0.1	62,116	0.00%
2024/06/24	0.1	38.05	4	38.18	38.25	-3.9	62,360	-0.01%
2024/06/21	1	37.90	5	38.10	37.85	-4	62,131	-0.01%
2024/06/20	5	37.90	3	37.88	38.00	2	61,519	0.00%
2024/06/19	0.1	38.03	9	38.13	37.90	-8.9	61,966	-0.01%
2024/06/18	0.1	37.80	1	37.80	37.90	-0.9	62,297	0.00%
2024/06/17	0	0.00	1	37.65	37.25	-1	62,590	0.00%
2024/06/14	0	0.00	5	37.30	37.30	-5	62,870	-0.01%
2024/06/13	2.4	37.20	6	37.08	37.10	-3.6	63,000	-0.01%
2024/06/12	0.3	36.85	3	37.25	37.25	-2.8	63,313	0.00%
2024/06/11	2.1	36.76	0.3	36.85	37.10	1.8	63,534	0.00%
2024/06/07	2.1	36.81	0	37.15	37.20	2.1	64,025	0.00%
2024/06/06	0	36.70	3	36.77	36.85	-3	63,270	0.00%
2024/06/05	4.1	36.00	0	0.00	36.30	4.1	62,713	0.01%
2024/06/04	2.4	35.98	2	36.45	36.35	0.4	62,180	0.00%
2024/06/03	1.1	36.52	5	36.37	36.40	-3.8	61,210	-0.01%
2024/05/31	2	35.58	11	35.76	35.40	-9	60,218	-0.01%
2024/05/30	21.5	35.55	0	0.00	35.30	21.5	58,067	0.04%
2024/05/29	66.9	36.04	4.4	36.10	36.05	62.5	57,233	0.11%
2024/05/28	14.6	36.77	45.1	36.65	36.75	-30.5	56,432	-0.05%
2024/05/27	0.2	36.71	3	37.18	37.55	-2.8	56,002	-0.01%
2024/05/24	10.1	37.25	0	37.10	37.05	10.1	55,056	0.02%
2024/05/23	4	37.20	5	37.35	38.00	-1	54,616	0.00%
2024/05/22	3	37.70	1.6	37.90	37.90	1.4	53,888	0.00%
2024/05/21	2.2	37.59	2.1	37.75	37.75	0.1	53,638	0.00%
2024/05/20	6	38.05	5.1	38.44	38.55	0.9	52,881	0.00%
2024/05/17	2	37.47	7.1	37.76	38.10	-5	52,229	-0.01%
2024/05/16	2	37.50	4.4	37.50	37.50	-2.4	51,656	0.00%
2024/05/15	2	36.95	4.1	36.85	36.90	-2.1	50,909	0.00%
2024/05/14	4.2	36.08	3.4	36.00	36.05	0.7	50,697	0.00%
2024/05/13	12.5	36.46	0.1	36.59	36.50	12.4	49,784	0.02%
2024/05/10	2	36.31	6.6	36.88	37.45	-4.5	48,995	-0.01%
2024/05/09	0	36.20	10	36.23	36.10	-10	48,450	-0.02%
2024/05/08	0	0.00	4.4	36.41	36.40	-4.4	48,077	-0.01%
2024/05/07	4	36.15	5.9	36.17	36.00	-1.9	47,221	0.00%
2024/05/06	5	35.87	20.4	35.94	36.10	-15.4	46,134	-0.03%
2024/05/03	3	34.75	37.6	34.69	34.75	-34.5	45,570	-0.08%
2024/05/02	5	34.17	6	34.22	34.10	-1	44,425	0.00%
2024/04/30	7.6	34.55	11.1	34.38	34.10	-3.5	43,849	-0.01%
2024/04/29	25.1	34.21	50	34.17	34.25	-24.9	42,804	-0.06%
2024/04/25	5.5	31.09	0.1	31.10	31.00	5.4	40,831	0.01%
2024/04/24	0	0.00	2	32.00	31.45	-2	41,070	0.00%
2024/04/23	0	0.00	7.4	31.70	31.55	-7.4	41,790	-0.02%
2024/04/22	3	31.35	10	31.50	31.35	-7	42,071	-0.02%
2024/04/19	8.2	31.03	0	0.00	31.00	8.2	41,661	0.02%
2024/04/18	3.1	31.60	22	31.85	31.70	-18.9	41,147	-0.05%
2024/04/17	1.1	31.25	0	0.00	31.50	1.1	40,960	0.00%
2024/04/16	12.8	31.23	5	31.36	30.95	7.8	40,923	0.02%
2024/04/11	1.8	31.72	4	31.73	31.95	-2.2	40,863	-0.01%
2024/04/10	1	31.80	30	31.80	31.85	-29	41,139	-0.07%
2024/04/09	1	32.00	0	0.00	32.15	1	41,635	0.00%
2024/04/08	0	0.00	3.1	32.16	32.05	-3.1	41,979	-0.01%
2024/04/03	1	31.60	2	31.70	31.45	-1	41,810	0.00%
2024/04/02	1.2	31.83	4.6	31.86	31.80	-3.4	41,734	-0.01%
2024/04/01	32	31.92	3.1	32.26	31.65	28.9	41,763	0.07%
2024/03/29	1	32.40	14.1	32.67	33.05	-13.1	41,294	-0.03%
2024/03/28	1	32.35	8	32.36	32.40	-7	40,295	-0.02%
2024/03/27	0	0.00	58	32.12	32.60	-58	39,833	-0.15%
2024/03/26	0.2	31.95	3	32.08	31.80	-2.9	39,715	-0.01%
2024/03/25	4	31.76	1.1	31.76	31.70	2.9	40,159	0.01%
2024/03/22	0	0.00	13.1	32.18	31.90	-13.1	40,539	-0.03%
2024/03/21	0	31.85	4.6	32.02	31.95	-4.5	40,415	-0.01%
2024/03/20	3.3	31.36	2	31.50	31.25	1.3	40,546	0.00%
2024/03/19	4	31.73	0.1	31.40	31.75	3.9	40,945	0.01%
2024/03/18	4	31.56	7	31.41	31.50	-3	40,987	-0.01%
2024/03/15	4.1	31.31	11.4	31.49	31.75	-7.3	41,028	-0.02%
2024/03/14	14	31.85	16	31.98	32.00	-2	40,281	0.00%
2024/03/13	10	31.30	36.6	31.48	31.85	-26.6	40,118	-0.07%
2024/03/12	1.4	30.25	1	30.35	30.45	0.4	38,730	0.00%
2024/03/11	4	30.20	11	30.44	30.30	-7	38,819	-0.02%
2024/03/08	0	0.00	91.1	30.06	30.20	-91.1	38,852	-0.23%
2024/03/07	0.2	29.45	4.2	29.69	29.80	-4	38,308	-0.01%
2024/03/06	0.3	29.40	58	29.42	29.50	-57.7	38,080	-0.15%
2024/03/05	5	29.08	0	0.00	29.15	5	38,671	0.01%
2024/03/01	1	29.15	0	0.00	29.05	1	39,567	0.00%
2024/02/29	1	29.00	10	29.17	29.40	-9	39,774	-0.02%
2024/02/27	6	29.08	48	29.15	29.00	-42	39,506	-0.11%
2024/02/26	0	0.00	3.4	29.20	29.10	-3.4	39,708	-0.01%
2024/02/23	2.9	29.03	25	29.24	28.90	-22.1	39,946	-0.06%
2024/02/22	21.1	29.24	21.8	29.18	29.30	-0.7	40,476	0.00%
2024/02/21	0	0.00	47	29.00	28.95	-47	40,628	-0.12%
2024/02/20	4.1	28.82	16	28.90	29.00	-12	40,852	-0.03%
2024/02/19	0	0.00	1	28.70	28.70	-1	41,036	0.00%
2024/02/16	1.2	28.26	0	0.00	28.25	1.2	41,940	0.00%
2024/02/15	0	0.00	9	28.57	28.40	-9	42,544	-0.02%
2024/02/05	1	28.20	0.1	28.10	28.15	0.9	42,264	0.00%
2024/02/02	0.4	28.35	0.4	28.34	28.30	0.1	42,121	0.00%
2024/02/01	3.1	28.60	9.1	28.43	28.65	-6.1	41,868	-0.01%
2024/01/31	0.1	28.40	1.5	28.36	28.45	-1.5	41,496	0.00%
2024/01/30	0	28.40	13	28.47	28.40	-13	41,448	-0.03%
2024/01/29	1	28.40	14	28.54	28.50	-13	41,631	-0.03%
2024/01/26	5.4	28.45	82.5	28.36	28.50	-77.1	42,284	-0.18%
2024/01/25	0	0.00	0.5	28.00	28.15	-0.5	41,874	0.00%
2024/01/24	3.1	27.95	0	0.00	28.00	3.1	41,763	0.01%
2024/01/23	0.1	28.00	1.1	28.05	28.10	-1.1	41,710	0.00%
2024/01/22	0	0.00	9.5	28.03	28.20	-9.5	41,516	-0.02%
2024/01/19	1.2	27.73	0.2	27.90	27.90	1	41,418	0.00%
2024/01/18	2	27.68	1	27.75	27.85	1	41,266	0.00%
2024/01/17	5.3	27.54	22.6	27.69	27.55	-17.3	40,993	-0.04%
2024/01/16	2	27.75	1	27.80	27.95	1	40,075	0.00%
2024/01/15	0	0.00	6	28.18	28.15	-6	39,622	-0.02%
2024/01/12	5.1	28.13	4.1	28.07	28.05	1	40,082	0.00%
2024/01/11	8.1	28.29	5	28.25	28.35	3.1	40,188	0.01%
2024/01/10	1	27.85	1.2	28.06	28.05	-0.2	40,432	0.00%
2024/01/09	1	28.11	1	28.15	28.10	0	40,259	0.00%
2024/01/08	1.1	28.35	12.4	28.33	28.40	-11.3	40,118	-0.03%
2024/01/05	1.1	28.10	3.1	28.10	28.10	-2	39,708	-0.01%
2024/01/04	0	0.00	56	28.12	28.15	-56	39,981	-0.14%
2024/01/03	49.4	28.00	4.1	28.20	28.20	45.3	40,301	0.11%
2024/01/02	1	28.10	0.5	28.30	28.35	0.5	39,794	0.00%
2023/12/29	0	0.00	1	28.20	28.35	-1	39,694	0.00%
2023/12/28	1	28.00	1.4	28.11	28.40	-0.4	40,119	0.00%
2023/12/27	1	28.00	10.9	28.01	28.10	-9.9	39,994	-0.02%
2023/12/26	3	28.02	2	28.00	28.00	1	39,736	0.00%
2023/12/25	1	27.90	4	27.71	27.85	-3	39,749	-0.01%
2023/12/22	5.2	27.64	8	27.75	27.75	-2.8	39,841	-0.01%
2023/12/21	5.2	27.53	0.1	27.55	27.85	5.1	39,823	0.01%
2023/12/20	7.9	27.79	5.2	27.90	27.80	2.7	39,621	0.01%
2023/12/19	0.5	28.02	0.1	28.00	28.25	0.4	39,245	0.00%
2023/12/18	1	28.10	12.2	28.28	28.25	-11.2	39,215	-0.03%
2023/12/15	0.1	28.19	0	28.10	28.15	0.1	39,079	0.00%
2023/12/14	2.6	28.29	28.3	28.22	28.45	-25.7	38,507	-0.07%
2023/12/13	1	27.85	25.2	27.84	27.95	-24.2	37,644	-0.06%
2023/12/12	0	27.50	8	27.53	27.60	-8	37,938	-0.02%
2023/12/11	3	27.29	0.2	27.33	27.40	2.8	37,935	0.01%
2023/12/08	3	27.40	43.1	27.39	27.50	-40.1	37,985	-0.11%
2023/12/07	3.2	26.82	0.1	26.85	26.85	3.1	37,292	0.01%
2023/12/06	0.2	26.96	3	27.00	27.10	-2.8	37,464	-0.01%
2023/12/05	9.1	26.57	0	26.70	26.75	9.1	37,353	0.02%
2023/12/04	0	0.00	1	27.00	26.90	-1	37,050	0.00%
2023/12/01	4	27.00	0	0.00	26.95	4	36,998	0.01%
2023/11/30	0	0.00	32	27.23	27.35	-32	36,882	-0.09%
2023/11/29	2	27.05	4	27.11	26.85	-2	35,893	-0.01%
2023/11/28	1	27.20	30.5	27.26	27.15	-29.5	35,403	-0.08%
2023/11/27	3.2	27.09	2	26.83	26.70	1.2	35,110	0.00%
2023/11/24	4	26.64	1	26.75	26.75	3	34,855	0.01%
2023/11/23	6.2	26.84	16	26.94	26.85	-9.8	34,580	-0.03%
2023/11/22	7	27.05	54.1	27.15	27.20	-47.1	34,138	-0.14%
2023/11/21	2	27.04	12	27.06	27.05	-10	33,878	-0.03%
2023/11/20	13	26.71	9	26.81	26.85	4	33,355	0.01%
2023/11/17	7.5	26.86	9.3	26.89	26.85	-1.8	33,129	-0.01%
2023/11/16	3.6	26.66	44	26.73	26.85	-40.5	33,127	-0.12%
2023/11/15	2.2	26.65	62	26.61	26.80	-59.8	32,938	-0.18%
2023/11/14	11.1	26.07	53.7	26.09	26.15	-42.6	32,064	-0.13%
2023/11/13	1	25.60	6	25.68	25.60	-5	32,148	-0.02%
2023/11/10	0.8	25.45	34.7	25.50	25.50	-33.9	32,748	-0.10%
2023/11/09	0	0.00	41	25.30	25.35	-41	33,119	-0.12%
2023/11/08	0	0.00	5	25.25	25.10	-5	33,673	-0.01%
2023/11/07	0	0.00	2	25.18	25.15	-2	33,742	-0.01%
2023/11/06	1	25.30	7.4	25.35	25.30	-6.4	33,942	-0.02%
2023/11/03	10.3	24.90	24.8	25.16	25.35	-14.5	34,020	-0.04%
2023/11/02	0	0.00	4	24.61	24.70	-4	33,840	-0.01%
2023/11/01	0.1	24.45	0	0.00	24.35	0.1	34,213	0.00%
2023/10/31	14.2	24.28	0	0.00	24.35	14.2	35,314	0.04%
2023/10/30	23	24.33	5	24.25	24.35	18	36,096	0.05%
2023/10/27	0	0.00	1	24.70	24.60	-1	36,463	0.00%
2023/10/26	5	24.39	6.6	24.43	24.35	-1.6	36,899	0.00%
2023/10/25	2	24.58	2	24.65	24.65	0	36,740	0.00%
2023/10/24	6	24.34	1	24.40	24.45	5	36,657	0.01%
2023/10/23	3	24.35	25	24.64	24.35	-22	36,617	-0.06%
2023/10/20	31	24.50	21	24.60	24.65	10	36,642	0.03%
2023/10/19	28.1	25.02	0	0.00	24.85	28.1	36,495	0.08%
2023/10/18	3	25.00	0	0.00	25.15	3	36,784	0.01%
2023/10/17	64	25.10	4.2	25.05	25.15	59.8	36,806	0.16%
2023/10/16	5	25.17	4	25.20	25.35	1	37,220	0.00%
2023/10/13	0	25.10	0	0.00	25.15	0	37,555	0.00%
2023/10/12	10	25.19	46	25.10	25.20	-36	38,011	-0.09%
2023/10/11	1	24.55	12	24.74	24.90	-11	37,994	-0.03%
2023/10/06	0	24.15	1	24.10	24.25	-1	37,359	0.00%
2023/10/05	7	24.02	6	23.80	24.10	1	37,413	0.00%
2023/10/04	24	23.79	0	0.00	23.70	24	37,241	0.06%
2023/10/03	7	24.20	0	0.00	24.20	7	36,707	0.02%
2023/10/02	9	24.53	0	0.00	24.50	9	36,681	0.02%
2023/09/28	2	24.50	0	0.00	24.50	2	37,388	0.01%
2023/09/27	6	24.46	0	0.00	24.40	6	37,331	0.02%
2023/09/26	2.2	24.45	9	24.41	24.55	-6.8	37,243	-0.02%
2023/09/25	12	24.39	4	24.45	24.60	8	37,073	0.02%
2023/09/22	3	24.28	6	24.34	24.25	-3	37,010	-0.01%
2023/09/21	8.6	24.33	1	24.35	24.35	7.6	36,646	0.02%
2023/09/20	2.1	24.85	0	24.95	24.85	2	36,037	0.01%
2023/09/19	2	24.95	2	24.90	24.95	0	35,721	0.00%
2023/09/18	3	24.75	0	0.00	24.95	3	35,670	0.01%
2023/09/15	4	24.72	3	25.05	24.85	1	35,673	0.00%
2023/09/14	40	24.85	1	24.90	25.00	39	34,978	0.11%
2023/09/13	0	0.00	12.2	24.46	24.70	-12.2	34,861	-0.04%
2023/09/12	3	24.27	8	24.23	24.35	-5	35,158	-0.01%
2023/09/11	1	24.15	7	24.17	24.25	-6	35,157	-0.02%
2023/09/08	14	23.93	5	23.99	24.05	9	35,079	0.03%
2023/09/07	4	23.58	0	0.00	23.60	4	35,101	0.01%
2023/09/06	3.6	23.71	10	23.70	23.65	-6.4	35,328	-0.02%
2023/09/05	0.1	24.00	0	0.00	24.00	0.1	35,773	0.00%
2023/09/04	1	23.85	5	23.85	23.95	-4	35,972	-0.01%
2023/09/01	10	23.84	0.2	24.00	23.80	9.8	36,246	0.03%
2023/08/31	0	0.00	1	24.00	23.85	-1	36,367	0.00%
2023/08/30	0	0.00	3	23.90	23.90	-3	36,238	-0.01%
2023/08/29	3.1	23.85	0	0.00	24.00	3.1	36,282	0.01%
2023/08/28	1	23.70	0	0.00	23.80	1	36,345	0.00%
2023/08/25	14.5	23.58	0	0.00	23.50	14.5	37,283	0.04%
2023/08/24	3	23.83	3	23.92	23.85	0	37,333	0.00%
2023/08/23	1	23.70	0	23.65	23.70	1	37,180	0.00%
2023/08/22	7.4	23.43	0	0.00	23.55	7.4	37,194	0.02%
2023/08/21	1	23.80	2	23.75	23.85	-1	36,888	0.00%
2023/08/18	11.2	23.42	5	23.26	23.35	6.2	36,736	0.02%
2023/08/17	6.1	22.97	2	23.03	23.25	4.1	36,714	0.01%
2023/08/16	20.4	23.31	5	23.40	23.40	15.4	36,242	0.04%
2023/08/15	14.4	23.93	24	24.00	23.90	-9.6	35,831	-0.03%
2023/08/14	33.2	24.26	7	24.28	24.30	26.2	35,662	0.07%
2023/08/11	11.1	24.98	22	24.97	24.90	-10.9	35,686	-0.03%
2023/08/10	122	24.80	8.6	24.82	24.90	113.4	35,825	0.32%	大買/鉅額交易
2023/08/09	23.1	24.78	7	24.91	24.80	16.1	35,631	0.05%
2023/08/08	2.5	24.64	0	0.00	24.60	2.5	35,307	0.01%
2023/08/07	7	24.66	5	24.60	24.60	2	34,790	0.01%
2023/08/04	44.1	24.63	0.1	25.25	24.60	44	34,284	0.13%
2023/08/02	14.2	26.03	5.1	26.10	26.15	9	33,138	0.03%
2023/08/01	7.3	26.21	0	0.00	26.25	7.3	32,438	0.02%
2023/07/31	2	26.50	0.5	26.55	26.25	1.5	31,924	0.00%
2023/07/28	8.1	26.28	1	26.35	26.35	7.1	31,380	0.02%
2023/07/27	0.1	26.50	4.3	26.56	26.60	-4.2	31,388	-0.01%
2023/07/26	1	26.40	2.8	26.52	26.50	-1.8	31,543	-0.01%
2023/07/25	0	0.00	28	26.30	26.35	-28	31,479	-0.09%
2023/07/24	0.1	26.13	0	0.00	26.10	0.1	31,318	0.00%
2023/07/20	0.2	26.00	1	26.25	26.20	-0.8	30,342	0.00%
2023/07/19	0	26.00	4	25.95	26.05	-4	29,714	-0.01%
2023/07/18	3	26.17	0.1	26.15	26.25	2.9	29,118	0.01%
2023/07/17	0	0.00	13.2	25.93	26.15	-13.2	28,487	-0.05%
2023/07/14	0.1	25.35	37.3	25.27	25.40	-37.2	27,827	-0.13%
2023/07/13	1.1	25.10	0.8	25.05	24.90	0.3	27,228	0.00%
2023/07/12	1	25.10	3	25.13	25.15	-2	27,253	-0.01%
2023/07/11	0	0.00	6	24.80	24.95	-6	27,101	-0.02%
2023/07/07	2	24.25	0	0.00	24.60	2	27,058	0.01%
2023/07/06	15.1	24.51	0	0.00	24.50	15.1	27,061	0.06%
2023/07/05	50	25.00	0	0.00	24.95	50	26,339	0.19%
2023/07/04	1	24.90	0.2	25.00	24.85	0.8	26,214	0.00%
2023/07/03	0	0.00	6	25.02	25.10	-6	26,297	-0.02%
2023/06/29	0	25.05	0	0.00	24.90	0	26,452	0.00%
2023/06/28	1	24.70	0	0.00	25.00	1	26,495	0.00%
2023/06/27	0	0.00	41	24.92	24.75	-41	26,487	-0.15%
2023/06/26	0	0.00	3	25.00	24.95	-3	26,395	-0.01%
2023/06/21	0	0.00	2	25.00	25.10	-2	26,351	-0.01%
2023/06/20	0	0.00	18	24.95	25.05	-18	26,306	-0.07%
2023/06/19	0.1	24.70	3.8	24.77	25.05	-3.8	26,356	-0.01%
2023/06/16	4.1	24.67	0.3	24.70	24.55	3.8	26,527	0.01%
2023/06/15	3	24.68	0	0.00	24.70	3	26,373	0.01%
2023/06/14	30.1	24.75	50	24.75	24.75	-19.9	27,373	-0.07%
2023/06/13	0.1	24.85	2	24.88	24.80	-1.9	28,420	-0.01%
2023/06/12	7.1	24.99	5.3	24.76	24.80	1.8	28,709	0.01%
2023/06/09	4	25.04	57.3	25.12	25.20	-53.3	29,323	-0.18%
2023/06/07	21	24.51	2	24.55	24.60	19	29,102	0.07%
2023/06/06	1	24.50	0	0.00	24.45	1	29,120	0.00%
2023/06/05	0.1	24.55	6.1	24.51	24.45	-6	29,340	-0.02%
2023/06/02	1	24.40	10	24.33	24.30	-9	29,560	-0.03%
2023/06/01	0	24.30	12	24.46	24.30	-12	29,602	-0.04%
2023/05/31	0	0.00	5.1	24.35	24.30	-5.1	29,580	-0.02%
2023/05/30	0	0.00	11	24.55	24.50	-11	28,817	-0.04%
2023/05/29	0	0.00	10.1	24.33	24.40	-10.1	28,781	-0.04%
2023/05/26	5.1	24.06	2	24.05	24.10	3.1	29,081	0.01%
2023/05/25	0.1	24.10	3	24.20	24.10	-2.9	28,947	-0.01%
2023/05/24	2	24.45	1.5	24.47	24.50	0.6	28,934	0.00%
2023/05/23	1	24.65	3	24.53	24.60	-2	28,789	-0.01%
2023/05/22	0	0.00	2.9	24.52	24.55	-2.9	28,536	-0.01%
2023/05/19	0	0.00	14.4	24.30	24.40	-14.4	28,329	-0.05%
2023/05/18	5	24.00	16.2	24.08	24.10	-11.2	28,064	-0.04%
2023/05/17	1	23.75	11.2	23.87	23.80	-10.2	28,059	-0.04%
2023/05/16	2	23.50	7	23.45	23.55	-5	27,711	-0.02%
2023/05/15	0	0.00	3.1	23.10	23.35	-3.1	27,531	-0.01%
2023/05/12	30	23.20	55	23.20	23.10	-25	27,525	-0.09%
2023/05/10	1	23.20	5.7	23.27	23.30	-4.7	27,382	-0.02%
2023/05/09	21	23.28	1	23.25	23.30	20	27,491	0.07%
2023/05/08	20	23.30	29	23.35	23.35	-9	27,613	-0.03%
2023/05/05	10	23.03	5	23.05	23.05	5	27,653	0.02%
2023/05/04	1	23.10	30	23.02	23.10	-29	28,121	-0.10%
2023/05/03	10	22.85	6	22.85	22.95	4	28,317	0.01%
2023/05/02	9	22.80	45.2	22.83	22.90	-36.2	28,638	-0.13%
2023/04/28	0	0.00	10	22.60	22.60	-10	29,309	-0.03%
2023/04/27	6	22.31	0	0.00	22.40	6	29,437	0.02%
2023/04/26	10	22.32	28	22.37	22.45	-18	29,546	-0.06%
2023/04/25	0	0.00	11	22.50	22.35	-11	29,622	-0.04%
2023/04/24	0	0.00	29	22.40	22.45	-29	29,609	-0.10%
2023/04/21	1	22.25	1	22.35	22.30	0	29,753	0.00%
2023/04/20	0	0.00	2.4	22.31	22.35	-2.4	29,896	-0.01%
2023/04/19	1	22.40	3	22.43	22.45	-2	30,494	-0.01%
2023/04/18	2	22.43	0	0.00	22.40	2	30,543	0.01%
2023/04/17	2	22.48	2	22.50	22.50	0	31,004	0.00%
2023/04/14	1	22.39	41.1	22.45	22.50	-40	30,952	-0.13%
2023/04/13	1	22.25	3	22.15	22.30	-2	30,912	-0.01%
2023/04/12	0	0.00	14	21.96	22.00	-14	30,712	-0.05%
2023/04/11	4.9	21.73	0	0.00	21.85	4.9	30,671	0.02%
2023/04/10	10	21.79	0.3	21.85	21.80	9.7	30,480	0.03%
2023/04/07	6.1	21.71	6	21.70	21.70	0.1	30,451	0.00%
2023/04/06	4.3	21.66	0	0.00	21.70	4.3	30,326	0.01%
2023/03/31	2	21.88	10	21.81	21.85	-8	30,257	-0.03%
2023/03/30	5	21.55	6	21.70	21.65	-1	30,650	0.00%
2023/03/29	4.8	21.66	6	21.68	21.70	-1.2	31,339	0.00%
2023/03/28	1.1	21.60	1	21.55	21.50	0.1	32,113	0.00%
2023/03/27	9.1	21.42	5	21.45	21.45	4.1	32,846	0.01%
2023/03/24	26	21.36	16.2	21.46	21.40	9.8	34,098	0.03%
2023/03/23	31.1	21.40	0	0.00	21.55	31.1	34,348	0.09%
2023/03/22	22	21.27	5	21.27	21.35	17	34,662	0.05%
2023/03/21	32	21.14	3.2	21.20	21.05	28.8	34,799	0.08%
2023/03/20	21	20.90	0	0.00	21.00	21	34,685	0.06%
2023/03/17	38.5	20.98	0	0.00	20.85	38.5	34,460	0.11%
2023/03/16	73.2	21.05	0	0.00	20.90	73.2	33,537	0.22%
2023/03/15	39.2	21.68	2	21.80	21.55	37.2	33,106	0.11%
2023/03/14	42	21.82	0	0.00	21.70	42	33,006	0.13%
2023/03/13	21.2	22.19	112	22.18	22.20	-90.9	32,321	-0.28%	大賣/
2023/03/10	30.4	22.27	2	22.25	22.25	28.4	32,225	0.09%
2023/03/09	3.9	22.61	9	22.65	22.50	-5.1	32,297	-0.02%
2023/03/08	8.6	22.56	0.2	22.75	22.75	8.4	33,172	0.03%
2023/03/07	3.3	22.62	0	0.00	22.65	3.3	33,327	0.01%
2023/03/06	35.5	22.50	1.7	22.52	22.55	33.8	33,101	0.10%
2023/03/03	4.4	22.46	0	0.00	22.40	4.4	33,055	0.01%
2023/03/02	21.5	22.55	0	0.00	22.55	21.5	33,368	0.06%
2023/03/01	0.1	22.65	0	0.00	22.70	0.1	34,039	0.00%
2023/02/24	3.9	22.83	0	0.00	22.75	3.9	34,090	0.01%
2023/02/23	0.1	22.90	1	22.85	22.85	-0.9	34,022	0.00%
2023/02/22	3	22.55	6	22.84	22.80	-3	34,302	-0.01%
2023/02/21	0.3	22.85	5	22.75	22.80	-4.7	34,319	-0.01%
2023/02/20	0	0.00	1	22.80	22.95	-1	34,675	0.00%
2023/02/17	15.2	22.77	0	0.00	22.75	15.2	35,011	0.04%
2023/02/16	1.1	22.60	0	0.00	22.70	1.1	35,347	0.00%
2023/02/15	9	22.63	0	0.00	22.55	9	35,906	0.03%
2023/02/14	5	22.81	38	22.99	22.90	-33	35,542	-0.09%
2023/02/13	5.1	22.50	0.1	22.75	22.75	5	35,761	0.01%
2023/02/10	16.2	22.31	0	0.00	22.45	16.2	35,821	0.05%
2023/02/09	1.2	22.36	0	0.00	22.30	1.2	35,978	0.00%
2023/02/08	4.5	22.36	0	0.00	22.40	4.5	35,999	0.01%
2023/02/07	24.1	22.36	0	0.00	22.30	24.1	36,182	0.07%
2023/02/06	3.2	22.40	0	0.00	22.35	3.2	36,204	0.01%
2023/02/03	22.2	22.42	7	22.40	22.40	15.2	36,347	0.04%
2023/02/02	2.6	22.51	0	0.00	22.50	2.6	36,284	0.01%
2023/02/01	3.2	22.66	0	0.00	22.75	3.2	35,941	0.01%
2023/01/31	15.3	22.85	3	22.97	22.85	12.3	35,988	0.03%
2023/01/30	1.1	23.20	0	0.00	23.20	1.1	35,795	0.00%
2023/01/17	9	23.14	2.5	23.16	23.20	6.5	35,026	0.02%
2023/01/16	1	22.95	20	23.15	23.05	-19	35,085	-0.05%
2023/01/13	0	0.00	7	22.93	22.80	-7	35,071	-0.02%
2023/01/12	1.6	23.02	12	23.03	22.90	-10.4	35,746	-0.03%
2023/01/11	0.1	23.00	4	23.16	23.10	-3.9	36,145	-0.01%
2023/01/10	2.1	22.85	1	23.10	23.15	1.1	36,281	0.00%
2023/01/09	1	22.85	48	22.94	23.15	-47	36,241	-0.13%
2023/01/06	7	22.66	0	0.00	22.60	7	36,142	0.02%
2023/01/05	0	0.00	7	22.51	22.60	-7	36,911	-0.02%
2023/01/04	0	0.00	7	22.26	22.35	-7	36,655	-0.02%
2023/01/03	1	21.90	0	0.00	22.15	1	37,051	0.00%
2022/12/29	2.5	21.92	0	0.00	21.90	2.5	37,390	0.01%
2022/12/28	3	22.05	1	22.15	22.15	2	37,930	0.01%
2022/12/27	0	0.00	1	22.25	22.25	-1	38,289	0.00%
2022/12/23	22.3	21.80	2	21.85	21.90	20.3	40,064	0.05%
2022/12/22	3	22.00	20	22.00	22.15	-17	40,898	-0.04%
2022/12/21	14.6	21.75	0	0.00	21.70	14.6	41,362	0.04%
2022/12/20	14	21.87	0.1	22.10	21.90	13.9	41,361	0.03%
2022/12/19	28	22.10	2	22.20	22.05	26	40,751	0.06%
2022/12/16	32.1	22.46	0	0.00	22.25	32.1	40,189	0.08%
2022/12/15	6.1	22.70	0	0.00	22.75	6.1	39,518	0.02%
2022/12/14	0	0.00	20.2	23.00	22.90	-20.2	39,290	-0.05%
2022/12/13	0	0.00	0	23.10	22.70	0	38,999	0.00%
2022/12/09	0.1	22.70	0	0.00	22.70	0.1	39,501	0.00%
2022/12/08	5	22.70	0	0.00	22.80	5	39,500	0.01%
2022/12/07	5	23.15	9.4	23.11	23.05	-4.4	39,805	-0.01%
2022/12/06	22.1	22.59	0	0.00	22.40	22.1	39,379	0.06%
2022/12/05	5	22.93	5	22.80	22.75	0	39,214	0.00%
2022/12/02	0.3	22.60	1	22.55	22.50	-0.7	39,140	0.00%
2022/12/01	11.3	22.83	6	22.73	22.60	5.3	39,480	0.01%
2022/11/30	2	23.05	5	23.16	23.00	-3	39,128	-0.01%
2022/11/29	0	0.00	24	22.64	22.85	-24	38,153	-0.06%
2022/11/28	0	0.00	3	22.30	22.20	-3	37,723	-0.01%
2022/11/25	10	22.30	22.1	22.48	22.40	-12.1	37,853	-0.03%
2022/11/24	3	22.37	17	22.48	22.45	-14	38,158	-0.04%
2022/11/23	0.3	22.60	82	22.34	22.55	-81.7	38,123	-0.21%
2022/11/22	2	21.65	0	0.00	21.65	2	37,540	0.01%
2022/11/21	25.1	21.31	0	0.00	21.40	25.1	37,520	0.07%
2022/11/18	20.5	21.30	0	0.00	21.40	20.5	37,471	0.05%
2022/11/17	28.5	21.67	1	21.55	21.65	27.5	37,576	0.07%
2022/11/16	5.1	21.79	2	21.70	21.80	3.1	37,739	0.01%
2022/11/15	2.2	21.71	8	21.95	22.00	-5.8	37,538	-0.02%
2022/11/14	1.1	21.75	0.2	21.85	21.70	0.9	37,461	0.00%
2022/11/11	0.2	21.70	39	21.69	21.85	-38.9	37,305	-0.10%
2022/11/10	4	21.11	5	21.05	21.15	-1	37,003	0.00%
2022/11/09	23.7	21.18	2	21.20	21.20	21.7	37,240	0.06%
2022/11/08	5	21.55	0	0.00	21.55	5	36,802	0.01%
2022/11/07	5	21.15	18	21.28	21.45	-13	36,762	-0.04%
2022/11/04	5	20.50	0	0.00	20.90	5	36,886	0.01%
2022/11/03	5.3	20.61	5	20.65	20.55	0.3	37,187	0.00%
2022/11/02	0	0.00	3	20.85	20.85	-3	37,302	-0.01%
2022/11/01	2	20.90	7	20.72	21.10	-5	37,236	-0.01%
2022/10/31	8	20.69	0	0.00	20.40	8	37,321	0.02%
2022/10/28	10	20.45	0	0.00	20.55	10	37,268	0.03%
2022/10/27	0	0.00	8	20.70	20.55	-8	37,391	-0.02%
2022/10/26	4	20.39	6	20.49	20.35	-2	37,477	-0.01%
2022/10/25	8	19.94	0	0.00	20.00	8	37,284	0.02%
2022/10/24	11	20.06	0	0.00	19.90	11	37,507	0.03%
2022/10/21	5	19.75	0	0.00	20.00	5	37,362	0.01%
2022/10/20	16.9	19.59	0	0.00	19.70	16.9	37,386	0.05%
2022/10/19	1	19.75	0	0.00	19.90	1	36,856	0.00%
2022/10/18	1	19.90	0.5	20.20	20.10	0.5	36,666	0.00%
2022/10/17	2	19.68	3	19.85	19.80	-1	36,799	0.00%
2022/10/14	2.1	19.87	0	0.00	19.80	2.1	37,156	0.01%
2022/10/13	32.1	19.73	5	19.60	19.65	27.1	37,479	0.07%
2022/10/12	5	20.30	0	0.00	20.25	5	37,051	0.01%
2022/10/11	5.8	20.21	0	0.00	20.10	5.8	37,553	0.02%
2022/10/06	9	20.60	0	0.00	20.60	9	38,698	0.02%
2022/10/05	9	20.60	2.2	20.63	20.50	6.8	39,600	0.02%
2022/10/04	0	0.00	0.1	20.25	20.15	-0.1	39,489	0.00%
2022/10/03	26	19.76	1	19.85	19.70	25	39,279	0.06%
2022/09/30	44.8	19.88	1	19.85	19.85	43.8	39,035	0.11%
2022/09/29	3.4	20.09	0	0.00	20.05	3.4	38,420	0.01%
2022/09/28	33.9	20.28	1	20.20	20.10	32.9	38,398	0.09%
2022/09/27	20.8	20.90	1	20.75	20.75	19.8	37,734	0.05%
2022/09/26	14	21.30	0	0.00	21.25	14	37,481	0.04%
2022/09/23	7	21.63	22	21.65	21.65	-15	38,139	-0.04%
2022/09/22	16.1	21.61	0	0.00	21.60	16.1	38,352	0.04%
2022/09/21	40	22.09	1	22.05	22.05	39	38,110	0.10%
2022/09/20	3	22.10	0	0.00	22.20	3	38,087	0.01%
2022/09/19	3	22.17	0	22.25	22.15	3	38,054	0.01%
2022/09/16	2.1	22.15	1	22.20	22.10	1.1	37,980	0.00%
2022/09/15	31	22.27	0	0.00	22.30	31	37,330	0.08%
2022/09/14	15.1	22.39	0	0.00	22.30	15.1	37,527	0.04%
2022/09/13	8.1	22.81	0	0.00	22.75	8.1	37,514	0.02%
2022/09/12	15	22.95	1	23.20	22.90	14	37,684	0.04%
2022/09/08	0	0.00	20	22.85	22.90	-20	38,143	-0.05%
2022/09/07	24.2	22.95	1	22.85	22.80	23.2	38,832	0.06%
2022/09/06	0	0.00	3	23.42	23.40	-3	38,851	-0.01%
2022/09/05	1	23.05	20.1	23.20	23.25	-19.1	39,338	-0.05%
2022/09/02	4.3	22.93	0	0.00	22.90	4.3	39,793	0.01%
2022/09/01	27.1	22.96	1	23.10	23.05	26.1	40,102	0.07%
2022/08/31	0	23.40	0	0.00	23.50	0	40,481	0.00%
2022/08/30	2	23.35	0	0.00	23.25	2	40,094	0.01%
2022/08/29	13	23.37	1	23.60	23.50	12	39,792	0.03%
2022/08/26	3	23.83	0	0.00	23.85	3	39,689	0.01%
2022/08/25	4	23.85	0	0.00	23.75	4	39,795	0.01%
2022/08/24	5	23.48	1	23.35	23.45	4	39,974	0.01%
2022/08/23	0.3	23.95	1	23.90	23.80	-0.7	43,093	0.00%
2022/08/22	3	24.43	6	24.37	24.35	-3	44,016	-0.01%
2022/08/19	3	24.52	9	24.57	24.60	-6	44,991	-0.01%
2022/08/18	2	24.55	0	0.00	24.45	2	45,094	0.00%
2022/08/17	0	0.00	1	24.70	24.90	-1	45,265	0.00%
2022/08/16	2	24.45	6	24.58	24.55	-4	45,351	-0.01%
2022/08/15	1.1	24.05	0	0.00	24.25	1.1	45,511	0.00%
2022/08/11	2	23.98	3	24.03	24.05	-1	46,417	0.00%
2022/08/10	3.5	23.61	4	23.69	23.55	-0.5	46,625	0.00%
2022/08/09	6	23.27	1	23.45	23.30	5	46,849	0.01%
2022/08/08	0	0.00	7	23.00	23.10	-7	47,093	-0.01%
2022/08/05	0.2	23.00	1	23.00	23.00	-0.8	47,952	0.00%
2022/08/04	11.6	22.16	1	22.30	22.25	10.6	48,357	0.02%
2022/08/02	6.3	22.46	0	0.00	22.45	6.3	49,045	0.01%
2022/08/01	0	0.00	30	22.90	22.95	-30	49,276	-0.06%
2022/07/29	4.7	23.06	0	0.00	22.95	4.7	49,904	0.01%
2022/07/28	0	0.00	0.1	23.20	23.20	-0.1	50,145	0.00%
2022/07/27	0	0.00	3	22.98	22.95	-3	50,004	-0.01%
2022/07/26	0	0.00	2	22.95	22.95	-2	50,007	0.00%
2022/07/25	1.5	22.78	0	0.00	22.70	1.5	50,025	0.00%
2022/07/22	1	22.55	1	22.40	22.75	0	50,265	0.00%
2022/07/21	14	22.20	12.1	22.46	22.65	2	50,606	0.00%
2022/07/20	10.6	22.35	0	0.00	22.25	10.6	50,794	0.02%
2022/07/19	7	22.20	2	22.25	22.20	5	50,687	0.01%
2022/07/18	1	22.30	1	22.10	22.30	0	51,013	0.00%
2022/07/15	13	21.89	0	0.00	21.80	13	50,644	0.03%
2022/07/14	8	22.31	0	0.00	22.25	8	50,425	0.02%
2022/07/13	7	23.29	32	23.46	23.45	-25	49,828	-0.05%
2022/07/12	40.1	23.08	0	0.00	22.95	40.1	49,189	0.08%
2022/07/11	10	23.80	83	23.80	23.65	-73	49,079	-0.15%
2022/07/08	43	23.94	65.6	23.96	23.85	-22.6	49,584	-0.05%
2022/07/07	24.1	23.70	31	23.74	23.70	-6.9	49,762	-0.01%
2022/07/06	6.1	23.67	0	0.00	23.50	6.1	50,021	0.01%
2022/07/05	28	24.29	9	24.30	24.30	19	49,644	0.04%
2022/07/04	6.3	24.43	5	24.42	24.30	1.3	49,813	0.00%
2022/07/01	20.1	24.42	20	24.46	24.60	0.1	51,056	0.00%
2022/06/30	24.3	25.34	1	25.45	25.10	23.3	51,643	0.05%
2022/06/29	1	25.65	5	25.75	25.80	-4	51,917	-0.01%
2022/06/28	3.2	25.77	0	0.00	25.80	3.2	52,170	0.01%
2022/06/24	60	26.40	94	26.40	26.30	-34	52,432	-0.06%
2022/06/23	0	0.00	1	25.90	26.05	-1	52,483	0.00%
2022/06/22	31	26.05	30	26.18	26.05	1	52,405	0.00%
2022/06/21	0	0.00	1	26.45	26.45	-1	52,380	0.00%
2022/06/20	1.5	25.72	0	0.00	25.50	1.5	52,656	0.00%
2022/06/17	4	26.01	10	26.08	26.00	-6	52,494	-0.01%
2022/06/16	12	26.79	6	26.80	26.60	6	52,312	0.01%
2022/06/15	8	25.87	33	26.15	26.30	-25	52,759	-0.05%
2022/06/14	6	25.75	4.1	25.99	26.00	2	53,021	0.00%
2022/06/13	15.1	25.46	8	25.54	25.55	7.1	52,770	0.01%
2022/06/10	2.2	25.83	1	25.70	26.00	1.2	52,499	0.00%
2022/06/09	52.4	26.03	0	0.00	25.85	52.4	52,248	0.10%
2022/06/07	1	26.60	0	0.00	26.55	1	51,853	0.00%
2022/06/06	0	0.00	10	26.90	26.85	-10	52,387	-0.02%
2022/06/02	0.1	26.50	5.2	26.60	26.60	-5.1	53,198	-0.01%
2022/06/01	34.6	26.66	0	0.00	26.55	34.6	54,359	0.06%
2022/05/31	16.4	26.41	1	27.15	27.15	15.4	54,651	0.03%
2022/05/30	0	26.60	6	26.96	27.10	-6	51,544	-0.01%
2022/05/27	6	26.35	94	26.03	26.60	-88	50,778	-0.17%
2022/05/26	1	25.15	0	0.00	25.30	1	50,891	0.00%
2022/05/25	1.2	25.40	0	0.00	25.35	1.2	51,632	0.00%
2022/05/24	1.2	25.48	0	0.00	25.55	1.2	52,700	0.00%
2022/05/23	1.4	25.62	0	0.00	25.45	1.4	52,523	0.00%
2022/05/20	5	25.43	4	25.45	25.45	1	52,738	0.00%
2022/05/19	6.1	25.42	1	25.40	25.30	5.1	52,434	0.01%
2022/05/18	14	25.73	2	26.13	26.10	12	51,969	0.02%
2022/05/17	13	25.50	0	0.00	25.50	13	52,002	0.02%
2022/05/16	13.1	25.68	40	25.80	25.70	-26.9	52,112	-0.05%
2022/05/13	25.3	25.82	2	25.78	25.80	23.3	51,999	0.04%
2022/05/12	10.5	26.47	45	26.51	26.05	-34.5	51,405	-0.07%
2022/05/11	2.2	26.95	0	0.00	27.10	2.2	51,084	0.00%
2022/05/10	1	26.85	11	27.58	27.55	-10	51,342	-0.02%
2022/05/09	14.1	27.35	6.8	27.53	27.30	7.3	51,224	0.01%
2022/05/06	12	27.44	20	27.68	28.00	-8	51,525	-0.02%
2022/05/05	41	28.26	12.4	28.63	28.05	28.6	52,080	0.05%
2022/05/04	0	28.90	0	0.00	28.90	0	51,753	0.00%
2022/05/03	5	28.78	0	0.00	28.75	5	52,196	0.01%
2022/04/29	1	28.95	4	29.20	29.25	-3	52,517	-0.01%
2022/04/28	52	28.60	3	28.87	29.00	49	52,771	0.09%
2022/04/27	9	29.11	3.1	29.08	28.90	5.9	52,740	0.01%
2022/04/26	1	29.60	12	29.55	29.70	-11	52,882	-0.02%
2022/04/25	7	28.89	10	28.85	29.10	-3	52,663	-0.01%
2022/04/22	1	28.50	25	29.20	29.45	-24	52,476	-0.05%
2022/04/21	1	28.90	20	28.95	28.75	-19	52,787	-0.04%
2022/04/20	10	29.00	0	28.85	29.20	10	54,276	0.02%
2022/04/19	1	28.95	0	0.00	28.95	1	54,643	0.00%
2022/04/18	39	28.74	54	28.60	28.75	-15	55,421	-0.03%
2022/04/15	54	29.30	15	29.13	29.35	39	55,161	0.07%
2022/04/14	13.3	29.59	23	29.59	29.45	-9.8	55,199	-0.02%
2022/04/13	2.8	30.35	10	30.38	30.35	-7.3	54,960	-0.01%
2022/04/12	0.1	30.50	9.3	30.62	30.70	-9.2	54,588	-0.02%
2022/04/11	5.5	30.50	10	30.62	30.45	-4.4	54,014	-0.01%
2022/04/08	16.1	30.37	5	30.45	30.50	11.1	53,483	0.02%
2022/04/07	121.3	30.47	79.5	30.62	30.35	41.7	52,910	0.08%	大買/
2022/04/06	13	29.93	5	30.07	30.15	8	51,305	0.02%
2022/04/01	0.1	29.70	5.1	29.70	29.85	-4.9	49,861	-0.01%
2022/03/31	2	29.15	3.6	29.35	29.40	-1.6	49,092	0.00%
2022/03/30	3	29.02	38.1	29.10	29.00	-35.1	48,418	-0.07%
2022/03/29	3	28.75	2	28.80	28.80	1	47,964	0.00%
2022/03/28	2	28.65	4.2	28.66	29.00	-2.2	48,207	0.00%
2022/03/25	0.1	28.90	0	0.00	29.00	0.1	48,151	0.00%
2022/03/24	5.1	29.10	92	29.14	29.15	-86.9	48,056	-0.18%
2022/03/23	6.1	28.95	95.1	29.01	29.20	-89	48,030	-0.19%
2022/03/22	0.5	28.50	3	28.55	28.55	-2.6	47,386	-0.01%
2022/03/21	0.6	28.30	2	28.35	28.30	-1.5	47,093	0.00%
2022/03/18	42.1	28.17	124	28.38	28.15	-81.9	46,789	-0.18%	大賣/
2022/03/17	2	27.60	75.1	27.83	27.60	-73.1	45,712	-0.16%
2022/03/16	0	0.00	1	26.95	26.95	-1	45,111	0.00%
2022/03/15	30.2	26.50	0	0.00	26.60	30.2	44,878	0.07%
2022/03/14	3	26.80	32	26.90	26.80	-29	45,252	-0.06%
2022/03/11	2.1	26.53	1	26.55	26.50	1.1	45,719	0.00%
2022/03/10	36	26.78	16	26.61	26.80	20	45,980	0.04%
2022/03/09	35.6	25.80	30	26.08	25.75	5.6	46,095	0.01%
2022/03/08	27.6	25.68	53	25.73	25.60	-25.4	45,964	-0.06%
2022/03/07	153.2	26.03	52	26.25	26.25	101.2	45,170	0.22%	大買/鉅額交易
2022/03/04	8	27.33	4.1	27.43	27.35	3.9	44,605	0.01%
2022/03/03	3	28.05	1.8	27.92	27.95	1.2	44,184	0.00%
2022/03/02	1.2	27.79	17	27.78	27.95	-15.8	44,067	-0.04%
2022/03/01	0.1	27.55	32	27.42	27.75	-31.9	44,046	-0.07%
2022/02/25	24.2	26.72	8	26.94	27.15	16.2	43,248	0.04%
2022/02/24	104.8	26.93	7.1	26.92	26.90	97.6	42,362	0.23%	大買/
2022/02/23	10.1	27.65	0	0.00	27.80	10.1	40,992	0.02%
2022/02/22	13	27.83	0	0.00	27.85	13	41,082	0.03%
2022/02/21	3	28.15	0	0.00	28.35	3	40,847	0.01%
2022/02/18	10	28.30	0	0.00	28.35	10	41,144	0.02%
2022/02/17	1	28.30	1	28.65	28.45	0	41,111	0.00%
2022/02/16	15	28.30	1	28.35	28.20	14	40,784	0.03%
2022/02/15	26.1	28.33	5	28.50	28.15	21.1	40,242	0.05%
2022/02/14	8	28.36	10	28.40	28.65	-2	39,948	-0.01%
2022/02/11	1.3	28.61	1.1	28.85	28.85	0.2	39,558	0.00%
2022/02/10	3.1	28.54	10.1	28.52	28.85	-7.1	39,375	-0.02%
2022/02/09	0.2	28.74	52	28.80	28.90	-51.8	38,799	-0.13%
2022/02/08	31	28.80	7.1	28.71	28.70	23.9	38,318	0.06%
2022/02/07	1.1	28.40	6	28.41	28.50	-4.9	37,643	-0.01%
2022/01/26	4	27.43	20.1	27.52	27.60	-16.1	36,413	-0.04%
2022/01/25	6	27.09	7	27.08	27.25	-1	36,212	0.00%
2022/01/24	2	27.03	6	27.48	27.50	-4	35,877	-0.01%
2022/01/21	21.3	27.17	3.3	27.21	27.40	18	35,482	0.05%
2022/01/20	30	27.58	3.1	27.68	27.70	26.9	34,989	0.08%
2022/01/19	13.2	27.74	7	27.81	27.80	6.2	34,687	0.02%
2022/01/18	2	27.95	0.4	27.90	27.90	1.6	34,083	0.00%
2022/01/17	3.2	27.75	4	27.71	27.80	-0.8	33,806	0.00%
2022/01/14	109.3	27.91	5.5	27.82	27.90	103.8	33,758	0.31%	大買/鉅額交易
2022/01/13	43.2	28.13	84.8	28.13	28.45	-41.6	33,519	-0.12%
2022/01/12	3.3	27.51	9.6	27.36	27.40	-6.2	32,036	-0.02%
2022/01/11	6.1	26.81	26.5	27.15	27.40	-20.4	31,414	-0.06%
2022/01/10	16.1	26.24	6.2	26.17	26.40	9.9	30,637	0.03%
2022/01/07	5.5	26.39	7.1	26.40	26.30	-1.6	30,625	-0.01%
2022/01/06	5	26.05	4.1	26.03	26.20	0.9	30,273	0.00%
2022/01/05	1	25.85	7	26.00	26.05	-6	29,814	-0.02%
2022/01/04	0	0.00	5	25.90	25.95	-5	29,971	-0.02%
2022/01/03	1.1	25.80	9	25.94	25.75	-7.9	29,966	-0.03%
2021/12/30	5.1	26.00	1.3	26.01	25.95	3.8	30,503	0.01%
2021/12/29	6.1	26.03	4	26.03	26.10	2.1	30,879	0.01%
2021/12/28	1	25.85	1	25.85	25.95	0	31,034	0.00%
2021/12/27	0	0.00	2	25.85	25.80	-2	31,043	-0.01%
2021/12/24	0	0.00	1	25.85	25.85	-1	31,571	0.00%
2021/12/23	3	25.80	4	25.79	25.90	-1	31,987	0.00%
2021/12/22	1	25.80	22.1	25.95	25.80	-21	32,059	-0.07%
2021/12/21	5	25.54	4	25.54	25.65	1	32,072	0.00%
2021/12/20	11.1	25.36	0	0.00	25.35	11.1	32,028	0.03%
2021/12/17	0.2	25.75	17	25.69	25.60	-16.8	32,276	-0.05%
2021/12/16	1.1	25.50	1	25.45	25.50	0.1	32,351	0.00%
2021/12/15	22	25.41	4	25.50	25.35	18	32,803	0.05%
2021/12/14	6	25.30	0	0.00	25.55	6	33,573	0.02%
2021/12/13	20	25.81	1	25.90	25.85	19	34,321	0.06%
2021/12/10	0	0.00	12	25.99	25.95	-12	34,337	-0.03%
2021/12/09	1	25.70	0	0.00	25.90	1	34,485	0.00%
2021/12/08	57	25.84	20	25.86	25.95	37	34,539	0.11%
2021/12/07	2	25.73	13.4	25.68	26.00	-11.4	33,932	-0.03%
2021/12/06	0	0.00	19	25.25	25.45	-19	33,351	-0.06%
2021/12/03	4	25.05	29.7	25.10	25.20	-25.7	33,150	-0.08%
2021/12/02	20	24.60	2	24.95	25.00	18	32,490	0.06%
2021/12/01	2	24.25	21	24.79	24.85	-19	31,937	-0.06%
2021/11/30	5	24.39	5	24.45	24.40	0	31,777	0.00%
2021/11/29	4	24.30	2	24.33	24.30	2	31,012	0.01%
2021/11/26	2	24.85	2	24.60	24.70	0	30,927	0.00%
2021/11/25	10	24.94	2	24.90	24.95	8	31,206	0.03%
2021/11/24	2	24.90	27.9	24.85	24.80	-25.9	31,106	-0.08%
2021/11/23	1	24.40	3	24.50	24.50	-2	31,063	-0.01%
2021/11/22	4	24.40	0	0.00	24.40	4	31,119	0.01%
2021/11/19	5	24.29	11.7	24.31	24.25	-6.7	31,263	-0.02%
2021/11/18	0.6	24.68	3.1	24.64	24.75	-2.5	31,198	-0.01%
2021/11/17	45.5	24.40	6.1	24.36	24.45	39.4	31,080	0.13%
2021/11/16	1	24.00	18	23.96	24.05	-17	30,878	-0.06%
2021/11/15	15	24.00	17.1	23.95	24.00	-2.1	31,057	-0.01%
2021/11/12	1	23.60	1	23.70	23.70	0	30,892	0.00%
2021/11/10	0	0.00	1.1	23.50	23.55	-1.1	32,063	0.00%
2021/11/09	0	0.00	2.4	23.45	23.55	-2.4	33,086	-0.01%
2021/11/08	0	0.00	4	23.25	23.40	-4	33,500	-0.01%
2021/11/05	0	0.00	11	23.15	23.20	-11	33,717	-0.03%
2021/11/04	0	0.00	1	23.45	23.25	-1	33,798	0.00%
2021/11/02	1	23.20	0	0.00	23.10	1	34,050	0.00%
2021/10/29	2.2	23.18	2	23.18	23.20	0.2	34,215	0.00%
2021/10/27	2	23.35	1	23.40	23.40	1	34,355	0.00%
2021/10/26	0	0.00	4	23.60	23.55	-4	34,437	-0.01%
2021/10/25	2	23.55	4.8	23.55	23.55	-2.8	34,263	-0.01%
2021/10/22	0	0.00	17	23.45	23.55	-17	34,316	-0.05%
2021/10/21	12	23.40	11	23.23	23.40	1	33,922	0.00%
2021/10/20	0.4	23.05	0	0.00	23.00	0.4	33,272	0.00%
2021/10/19	0	0.00	1.4	23.00	23.00	-1.4	33,057	0.00%
2021/10/15	0	0.00	12	23.00	23.00	-12	32,613	-0.04%
2021/10/14	0	0.00	11	22.92	22.95	-11	32,692	-0.03%
2021/10/08	10	22.90	0	0.00	22.90	10	33,738	0.03%
2021/10/07	0	0.00	10	23.00	22.85	-10	33,870	-0.03%
2021/10/05	1	22.25	1.7	22.39	22.45	-0.7	33,576	0.00%
2021/10/04	5	22.35	1	22.30	22.40	4	33,626	0.01%
2021/10/01	4.1	22.48	1	22.50	22.50	3.1	33,881	0.01%
2021/09/30	5	22.65	1	22.90	22.90	4	33,630	0.01%
2021/09/29	2	22.63	0.3	22.80	22.75	1.7	33,470	0.01%
2021/09/28	1	22.65	8	22.73	22.90	-7	33,327	-0.02%
2021/09/24	1	22.75	0	0.00	22.80	1	33,140	0.00%
2021/09/22	8.1	22.56	3	22.43	22.60	5.1	32,828	0.02%
2021/09/17	2	23.15	0	23.10	23.00	2	32,216	0.01%
2021/09/16	3	23.37	13.1	23.35	23.40	-10.1	31,654	-0.03%
2021/09/14	0	0.00	11.5	22.98	23.00	-11.5	30,609	-0.04%
2021/09/13	1	22.95	2	23.00	23.00	-1	30,470	0.00%
2021/09/10	11.1	22.95	3.8	22.87	22.95	7.3	30,734	0.02%
2021/09/09	0.1	22.85	0	0.00	22.85	0.1	31,186	0.00%
2021/09/08	0	0.00	5	22.78	22.90	-5	31,342	-0.02%
2021/09/06	10	22.80	0	0.00	22.85	10	31,468	0.03%
2021/09/02	1	22.55	3	22.70	22.70	-2	31,484	-0.01%
2021/08/31	0	0.00	2	22.98	23.00	-2	31,304	-0.01%
2021/08/30	6	22.80	19	22.80	22.90	-13	30,826	-0.04%
2021/08/27	3	22.70	10	22.70	22.75	-7	30,851	-0.02%
2021/08/26	1	22.15	27	22.27	22.40	-26	30,525	-0.09%
2021/08/25	0	0.00	9	22.14	22.30	-9	30,608	-0.03%
2021/08/24	0	0.00	1	21.70	22.00	-1	30,324	0.00%
2021/08/23	6	21.43	5	21.59	21.45	1	30,290	0.00%
2021/08/20	23	21.17	18	21.15	21.15	5	30,598	0.02%
2021/08/19	6.7	21.40	1	21.30	21.35	5.7	31,913	0.02%
2021/08/18	1	21.60	0	0.00	21.60	1	31,640	0.00%
2021/08/17	6	21.40	62	21.55	21.60	-56	32,363	-0.17%
2021/08/16	24.8	21.41	3	21.32	21.40	21.8	32,290	0.07%
2021/08/13	2	22.85	33	22.85	22.80	-31	32,099	-0.10%
2021/08/12	43	22.92	7	22.95	22.90	36	31,613	0.11%
2021/08/11	40	23.00	3	22.95	23.00	37	31,314	0.12%
2021/08/10	5	23.00	0	0.00	23.00	5	31,564	0.02%
2021/08/09	1.2	22.90	7.3	23.05	23.10	-6.1	32,212	-0.02%
2021/08/06	2	23.10	0	0.00	23.10	2	32,486	0.01%
2021/08/05	0	0.00	15	23.08	23.10	-15	33,171	-0.05%
2021/08/04	2	23.00	210	23.00	23.00	-208	35,359	-0.59%	大賣/鉅額交易
2021/08/03	3.1	22.95	0.4	23.00	23.05	2.7	36,865	0.01%
2021/08/02	1	23.00	11	23.01	23.10	-10	38,154	-0.03%
2021/07/30	10	22.85	0	0.00	22.85	10	38,287	0.03%
2021/07/29	3	22.80	5.4	22.75	22.80	-2.4	38,669	-0.01%
2021/07/28	2	22.70	29.4	22.67	22.75	-27.4	39,014	-0.07%
2021/07/27	0	0.00	2	22.85	22.85	-2	39,561	-0.01%
2021/07/26	1.3	22.86	2	22.98	22.90	-0.7	40,148	0.00%
2021/07/23	3	22.90	1	22.95	23.00	2	40,400	0.00%
2021/07/22	0.1	22.80	2.1	22.85	22.85	-2	40,669	0.00%
2021/07/21	5	22.65	0	0.00	22.70	5	41,004	0.01%
2021/07/20	21	22.65	4.3	22.67	22.65	16.8	41,527	0.04%
2021/07/19	16.1	22.89	15	22.97	23.00	1.1	41,459	0.00%
2021/07/16	21.1	22.90	9	22.97	23.05	12.1	41,699	0.03%
2021/07/15	1.5	22.70	0	0.00	22.75	1.5	41,161	0.00%
2021/07/14	2	22.63	1	22.60	22.70	1	41,478	0.00%
2021/07/13	23.1	22.68	12	22.72	22.70	11.1	42,089	0.03%
2021/07/12	3.1	22.75	5.5	22.89	22.65	-2.5	41,905	-0.01%
2021/07/09	10	22.60	0	0.00	22.70	10	41,888	0.02%
2021/07/08	25.1	22.80	1.1	22.89	22.85	24	41,757	0.06%
2021/07/07	5.1	22.60	10	22.65	22.65	-4.9	41,843	-0.01%
2021/07/06	36.1	22.56	25	22.58	22.60	11.1	41,746	0.03%
2021/07/05	0.1	22.50	6	22.45	22.50	-5.9	41,750	-0.01%
2021/07/02	19	22.46	5.6	22.44	22.40	13.5	41,755	0.03%
2021/07/01	17.4	22.53	0.2	22.55	22.55	17.1	41,913	0.04%
2021/06/30	7	22.64	1	22.70	22.70	6	41,894	0.01%
2021/06/29	6.6	22.50	0	0.00	22.60	6.6	41,824	0.02%
2021/06/28	10	22.65	2.6	22.66	22.65	7.4	42,026	0.02%
2021/06/25	210	22.65	0.1	22.65	22.75	209.9	42,487	0.49%	大買/鉅額交易
2021/06/24	2	22.48	10.1	22.50	22.55	-8.1	42,451	-0.02%
2021/06/23	10	22.55	2.4	22.46	22.55	7.6	42,846	0.02%
2021/06/22	5.1	22.30	21.4	22.25	22.30	-16.3	43,399	-0.04%
2021/06/21	0	22.15	1	22.20	22.25	-1	43,413	0.00%
2021/06/18	5.1	22.15	0	0.00	22.15	5.1	43,304	0.01%
2021/06/17	2.5	22.22	0	0.00	22.30	2.5	42,894	0.01%
2021/06/16	9	22.20	0	0.00	22.40	9	43,429	0.02%
2021/06/15	1	22.35	1	22.45	22.40	0	43,528	0.00%
2021/06/11	0	0.00	0.3	22.45	22.50	-0.3	44,044	0.00%
2021/06/10	0.1	22.45	4	22.35	22.50	-4	44,798	-0.01%
2021/06/09	0.1	22.45	7	22.40	22.45	-6.9	45,733	-0.02%
2021/06/08	0	22.55	0	0.00	22.55	0	46,197	0.00%
2021/06/07	3.1	22.50	0	0.00	22.55	3.1	47,083	0.01%
2021/06/04	17.1	22.57	0	0.00	22.75	17.1	47,616	0.04%
2021/06/03	3	22.80	0.2	22.95	22.90	2.8	48,813	0.01%
2021/06/02	15.1	22.83	6.1	22.81	22.95	9	49,204	0.02%
2021/06/01	0	0.00	1	23.00	23.00	-1	49,151	0.00%
2021/05/31	3.2	23.03	7	23.02	23.05	-3.8	49,478	-0.01%
2021/05/28	1.1	22.90	27	22.81	23.00	-25.9	49,540	-0.05%
2021/05/27	16.3	22.45	6	22.50	22.40	10.3	49,248	0.02%
2021/05/25	0	0.00	19.4	22.97	22.85	-19.4	49,644	-0.04%
2021/05/24	1.1	22.40	2	22.30	22.50	-0.9	49,453	0.00%
2021/05/21	3.5	22.66	7	22.74	22.60	-3.5	49,918	-0.01%
2021/05/20	7	22.13	55	22.30	22.30	-48	49,372	-0.10%
2021/05/19	0	0.00	6.1	22.33	22.25	-6.1	49,423	-0.01%
2021/05/18	0	22.25	21	22.23	22.50	-21	50,016	-0.04%
2021/05/17	28.3	21.24	21.1	21.32	21.55	7.2	50,600	0.01%
2021/05/14	29	22.03	35	22.05	22.00	-6	49,939	-0.01%
2021/05/13	69.3	22.20	1	22.50	22.05	68.3	49,359	0.14%
2021/05/12	55.2	22.86	92	23.01	22.35	-36.8	48,528	-0.08%
2021/05/11	46	23.89	17.2	23.80	23.65	28.8	46,106	0.06%
2021/05/10	35.1	23.81	81.7	23.67	23.95	-46.6	44,550	-0.10%
2021/05/07	11.2	23.03	11	23.09	23.10	0.2	43,845	0.00%
2021/05/06	3.3	22.86	3,030.9	22.60	23.00	-3,027.7	43,925	-6.89%	大賣/鉅額交易
2021/05/05	0.1	22.45	3,000.4	22.53	22.50	-3,000.3	43,415	-6.91%	大賣/鉅額交易
2021/05/04	7	22.35	32.3	22.40	22.35	-25.3	43,236	-0.06%
2021/05/03	4.1	22.55	112.4	22.59	22.75	-108.3	42,924	-0.25%	大賣/鉅額交易
2021/04/29	30.1	23.00	12.1	23.03	22.80	17.9	42,522	0.04%
2021/04/28	8.1	23.15	92	23.16	23.25	-84	42,261	-0.20%
2021/04/27	12	23.15	44	23.10	23.15	-32	42,522	-0.08%
2021/04/26	1.5	22.93	29.4	23.00	23.10	-27.9	42,262	-0.07%
2021/04/23	2.1	22.85	0	0.00	22.80	2.1	41,851	0.00%
2021/04/22	2	22.90	28	22.91	22.90	-26	41,835	-0.06%
2021/04/21	2.1	22.90	20	22.88	22.90	-17.9	41,544	-0.04%
2021/04/20	1.5	22.82	5.3	22.81	22.90	-3.8	41,334	-0.01%
2021/04/19	23.3	22.76	57.5	22.59	22.80	-34.3	40,921	-0.08%
2021/04/16	31.8	22.25	15.6	22.24	22.25	16.2	40,432	0.04%
2021/04/15	2	22.15	12.2	22.19	22.25	-10.2	41,015	-0.02%
2021/04/14	0	22.00	11.1	22.05	22.10	-11.1	41,089	-0.03%
2021/04/13	2,008.1	22.07	17.4	22.08	22.10	1,990.7	41,035	4.85%	大買/鉅額交易
2021/04/12	1,010	21.77	16.6	21.84	21.90	993.4	40,770	2.44%	大買/鉅額交易
2021/04/09	8.3	21.63	0	0.00	21.60	8.3	40,814	0.02%
2021/04/08	15.5	21.80	2	21.85	21.80	13.5	40,811	0.03%
2021/04/07	0	0.00	16.3	21.97	22.00	-16.3	41,304	-0.04%
2021/04/06	10.1	21.85	16	21.86	21.95	-6	41,296	-0.01%
2021/04/01	12	21.86	9.2	21.84	21.85	2.8	41,300	0.01%
2021/03/31	3.2	22.00	42	22.10	22.10	-38.8	41,073	-0.09%
2021/03/30	0.4	21.90	11	21.97	22.00	-10.6	40,744	-0.03%
2021/03/29	0.5	21.87	12	21.92	22.00	-11.5	40,197	-0.03%
2021/03/26	11.2	21.79	31.3	21.85	21.90	-20.2	39,885	-0.05%
2021/03/25	0	0.00	29.3	21.74	21.80	-29.3	39,408	-0.07%
2021/03/24	2	21.55	9	21.50	21.50	-7	38,917	-0.02%
2021/03/23	0.1	21.35	8	21.44	21.40	-7.9	38,863	-0.02%
2021/03/22	4.1	21.28	4.7	21.40	21.35	-0.6	38,694	0.00%
2021/03/19	6.3	21.36	16	21.40	21.30	-9.7	38,735	-0.03%
2021/03/18	14	21.51	17.4	21.59	21.55	-3.4	38,061	-0.01%
2021/03/17	2,001.5	21.76	8.2	21.73	21.60	1,993.3	38,085	5.23%	大買/鉅額交易
2021/03/16	3.2	21.72	8.5	21.79	21.80	-5.4	37,645	-0.01%
2021/03/15	12.1	21.71	40	21.69	21.75	-27.9	37,129	-0.08%
2021/03/12	0	0.00	6.2	21.31	21.35	-6.2	36,563	-0.02%
2021/03/11	15	21.41	171	21.32	21.10	-156	36,121	-0.43%	大賣/鉅額交易
2021/03/10	30	21.11	7	21.16	21.20	23	35,463	0.06%
2021/03/09	30	21.05	43.5	21.01	21.10	-13.5	34,914	-0.04%
2021/03/08	12.1	20.57	22	20.54	20.60	-9.9	33,545	-0.03%
2021/03/05	8	20.23	8	20.31	20.30	0	33,395	0.00%
2021/03/04	7.1	20.24	2	20.40	20.35	5.1	34,399	0.01%
2021/03/03	5	20.45	6.3	20.49	20.40	-1.3	34,249	0.00%
2021/03/02	7	20.30	17.6	20.29	20.20	-10.6	33,925	-0.03%
2021/02/26	56.1	20.34	4.3	20.65	20.00	51.8	33,617	0.15%
2021/02/25	13	20.75	21	20.88	20.90	-8	32,253	-0.02%
2021/02/24	2	20.75	22.2	20.79	20.75	-20.2	31,830	-0.06%
2021/02/23	1.1	20.51	46.6	20.59	20.70	-45.5	31,373	-0.14%
2021/02/22	0	0.00	26.3	20.39	20.40	-26.3	30,959	-0.09%
2021/02/19	0	0.00	5	20.13	20.20	-5	31,135	-0.02%
2021/02/18	1	20.05	23.2	19.97	20.00	-22.2	31,137	-0.07%
2021/02/17	3.8	19.76	27.1	19.84	19.90	-23.3	30,944	-0.08%
2021/02/05	0	19.30	4	19.41	19.40	-4	30,141	-0.01%
2021/02/04	6	19.24	0	0.00	19.20	6	30,549	0.02%
2021/02/03	2	19.25	0	0.00	19.25	2	32,051	0.01%
2021/02/02	1.3	19.30	0	0.00	19.25	1.3	33,079	0.00%
2021/02/01	1	19.15	11	19.15	19.15	-10	33,410	-0.03%
2021/01/29	16	19.09	0	0.00	19.00	16	33,638	0.05%
2021/01/28	20	19.21	3	19.27	19.20	17	32,977	0.05%
2021/01/27	0	0.00	41	19.45	19.40	-41	32,563	-0.13%
2021/01/26	2	19.33	109	19.40	19.30	-107	32,430	-0.33%	大賣/鉅額交易
2021/01/25	1.2	19.51	5	19.54	19.60	-3.8	32,270	-0.01%
2021/01/22	4	19.20	0	0.00	19.20	4	32,136	0.01%
2021/01/21	2	19.30	5.8	19.35	19.25	-3.8	32,122	-0.01%
2021/01/20	16	19.28	0.3	19.33	19.20	15.7	32,124	0.05%
2021/01/19	6	19.68	18	19.70	19.65	-12	31,687	-0.04%
2021/01/18	7	19.61	1	19.55	19.70	6	31,544	0.02%
2021/01/15	3	19.73	6	19.81	19.70	-3	31,287	-0.01%
2021/01/14	8	19.85	20.2	19.88	19.85	-12.2	31,330	-0.04%
2021/01/13	13.3	19.79	20	19.79	19.85	-6.7	31,188	-0.02%
2021/01/12	11.1	19.84	2	19.75	19.70	9.1	31,252	0.03%
2021/01/11	30.3	19.95	4	19.93	19.95	26.3	31,210	0.08%
2021/01/08	7	19.92	40	19.91	20.00	-33	31,051	-0.11%
2021/01/07	2	19.73	14.5	19.75	19.80	-12.5	30,622	-0.04%
2021/01/06	21	19.59	14.5	19.56	19.55	6.5	30,449	0.02%
2021/01/05	0	0.00	10	19.57	19.60	-10	30,558	-0.03%
2021/01/04	3	19.62	5.1	19.61	19.55	-2.1	30,587	-0.01%
2020/12/31	11	19.70	0	0.00	19.70	11	30,360	0.04%
2020/12/30	5	19.65	504.8	19.65	19.75	-499.8	30,292	-1.65%	大賣/鉅額交易
2020/12/29	1	19.30	35	19.27	19.25	-34	29,755	-0.11%
2020/12/28	9.1	19.21	3.2	19.25	19.20	5.9	29,784	0.02%
2020/12/25	2	19.23	10	19.30	19.30	-8	29,938	-0.03%
2020/12/24	3	19.20	7	19.28	19.25	-4	30,275	-0.01%
2020/12/23	14.1	19.21	1	19.20	19.20	13.1	30,566	0.04%
2020/12/22	2	19.40	0.5	19.30	19.30	1.5	31,699	0.00%
2020/12/18	27.1	19.30	1	19.30	19.30	26.1	33,394	0.08%
2020/12/17	2,000.1	19.45	2	19.50	19.35	1,998.1	33,833	5.91%	大買/鉅額交易
2020/12/16	1,489	19.42	4	19.43	19.55	1,485	33,934	4.38%	大買/鉅額交易
2020/12/15	504	19.20	0	0.00	19.30	504	34,296	1.47%	大買/鉅額交易
2020/12/14	2	19.40	12	19.40	19.40	-10	34,281	-0.03%
2020/12/11	1	19.40	5	19.50	19.55	-4	34,187	-0.01%
2020/12/10	3	19.23	1	19.30	19.30	2	33,886	0.01%
2020/12/09	6.3	19.21	37	19.20	19.20	-30.7	33,802	-0.09%
2020/12/08	1	19.30	180.7	19.20	19.35	-179.7	33,789	-0.53%	大賣/鉅額交易
2020/12/07	11	19.49	25	19.50	19.55	-14	33,476	-0.04%
2020/12/04	6	19.50	1	19.55	19.60	5	33,511	0.01%
2020/12/03	1	19.50	9	19.42	19.50	-8	33,453	-0.02%
2020/12/02	1	19.30	0	0.00	19.50	1	33,587	0.00%
2020/12/01	8.2	19.29	1	19.25	19.40	7.2	33,717	0.02%
2020/11/30	23.1	19.55	0	0.00	19.15	23.1	33,781	0.07%
2020/11/27	3.4	19.70	0	0.00	19.75	3.4	33,163	0.01%
2020/11/26	2	19.63	10	19.65	19.70	-8	33,399	-0.02%
2020/11/25	1.6	19.67	8	19.69	19.70	-6.4	33,775	-0.02%
2020/11/24	5	19.55	7	19.56	19.55	-2	33,792	-0.01%
2020/11/23	0.3	19.60	17.1	19.64	19.65	-16.8	33,947	-0.05%
2020/11/20	1	19.45	12	19.55	19.55	-11	33,918	-0.03%
2020/11/19	18	19.84	12	19.82	19.60	6	33,983	0.02%
2020/11/18	41	19.95	24	19.96	20.00	17	33,763	0.05%
2020/11/17	1.2	19.84	10.5	19.82	19.90	-9.3	33,440	-0.03%
2020/11/16	1.1	19.80	9.1	19.78	19.85	-8	33,694	-0.02%
2020/11/13	0	0.00	7	19.54	19.60	-7	33,186	-0.02%
2020/11/12	16	19.50	15.3	19.56	19.60	0.7	33,088	0.00%
2020/11/11	31	19.42	68	19.62	19.80	-37	32,671	-0.11%
2020/11/10	2	18.90	14	19.11	19.10	-12	31,294	-0.04%
2020/11/09	5	18.69	15	18.84	18.65	-10	30,155	-0.03%
2020/11/06	16	18.43	1,790.8	18.30	18.65	-1,774.8	29,811	-5.95%	大賣/鉅額交易
2020/11/05	0	0.00	5,007	18.30	18.30	-5,007	29,735	-16.84%	大賣/鉅額交易
2020/11/04	0	0.00	56	18.30	18.20	-56	29,954	-0.19%
2020/11/03	1	18.20	1,101	18.21	18.25	-1,100	30,115	-3.65%	大賣/鉅額交易
2020/11/02	1	18.05	4,468.2	18.15	18.15	-4,467.2	30,207	-14.79%	大賣/鉅額交易
2020/10/30	13	17.96	11	18.05	18.05	2	30,224	0.01%
2020/10/29	21.1	18.00	0	0.00	17.95	21.1	29,932	0.07%
2020/10/28	12.1	18.14	0	0.00	18.15	12.1	29,950	0.04%
2020/10/27	17	18.29	6,847.4	18.26	18.15	-6,830.4	30,132	-22.67%	大賣/鉅額交易
2020/10/26	15	18.32	0	0.00	18.35	15	30,153	0.05%
2020/10/22	3	18.15	3	18.12	18.25	0	30,656	0.00%
2020/10/21	10	18.05	0	0.00	18.00	10	30,911	0.03%
2020/10/20	13	17.99	1	18.10	18.00	12	31,106	0.04%
2020/10/19	1	18.00	0	0.00	18.00	1	31,061	0.00%
2020/10/16	11.7	17.97	0	0.00	17.90	11.7	31,649	0.04%
2020/10/15	7	17.97	25	17.96	17.95	-18	31,935	-0.06%
2020/10/14	22	18.05	0.1	18.15	18.10	21.9	31,724	0.07%
2020/10/13	7.1	18.04	0	0.00	18.05	7.1	31,850	0.02%
2020/10/12	8	18.22	0.2	18.20	18.15	7.8	32,076	0.02%
2020/10/08	38	18.30	13.2	18.30	18.35	24.8	32,502	0.08%
2020/10/07	6.2	18.27	0	0.00	18.25	6.2	33,018	0.02%
2020/10/06	6	18.33	2.3	18.37	18.45	3.7	33,938	0.01%
2020/10/05	0	0.00	1	18.40	18.15	-1	35,125	0.00%
2020/09/30	2	18.30	0.3	18.40	18.40	1.7	35,708	0.00%
2020/09/29	10	18.20	18	18.26	18.30	-8	35,989	-0.02%
2020/09/28	16	17.99	24	18.03	18.05	-8	36,307	-0.02%
2020/09/25	72	17.65	0	0.00	17.60	72	36,580	0.20%
2020/09/24	68.8	17.74	10	17.80	17.60	58.8	35,900	0.16%
2020/09/23	22	18.05	0	0.00	18.00	22	35,340	0.06%
2020/09/22	45.3	18.25	0	0.00	18.20	45.3	34,880	0.13%
2020/09/21	16.3	18.51	103	18.50	18.50	-86.7	34,369	-0.25%	大賣/
2020/09/18	79	18.69	1	18.70	18.60	78	34,323	0.23%
2020/09/17	24	18.79	2	18.85	18.70	22	34,037	0.06%
2020/09/16	31	18.80	6	18.82	18.85	25	33,942	0.07%
2020/09/15	2	18.80	0	0.00	18.90	2	33,992	0.01%
2020/09/14	3	18.75	5	18.80	18.80	-2	34,829	-0.01%
2020/09/11	6	18.75	3	18.75	18.85	3	34,980	0.01%
2020/09/10	6	18.80	10	18.75	18.90	-4	35,114	-0.01%
2020/09/09	2.1	18.81	1	18.75	18.80	1.1	35,318	0.00%
2020/09/08	223.2	18.85	0	0.00	18.90	223.2	35,508	0.63%	大買/鉅額交易
2020/09/07	113	18.89	0.2	18.95	18.85	112.8	35,874	0.31%	大買/鉅額交易
2020/09/04	220.1	18.75	0	0.00	18.80	220.1	36,107	0.61%	大買/鉅額交易
2020/09/03	20.2	18.78	0	0.00	18.85	20.2	35,911	0.06%
2020/09/02	22	18.75	0	0.00	18.70	22	35,754	0.06%
2020/09/01	42	18.90	1.2	18.92	18.90	40.8	35,252	0.12%
2020/08/31	16	19.00	0	0.00	18.95	16	34,963	0.05%
2020/08/28	11.2	19.02	2	19.10	19.00	9.2	34,821	0.03%
2020/08/27	15.1	19.00	0	0.00	19.00	15.1	35,174	0.04%
2020/08/26	5	19.09	0	0.00	19.20	5	35,208	0.01%
2020/08/25	4	19.10	0	0.00	19.10	4	35,375	0.01%
2020/08/24	7	19.05	0	0.00	19.05	7	37,240	0.02%
2020/08/21	19	19.09	4.8	19.13	19.20	14.2	37,597	0.04%
2020/08/20	41	19.06	6	19.03	19.00	35	37,561	0.09%
2020/08/19	1	19.40	0	0.00	19.40	1	36,998	0.00%
2020/08/18	22	19.41	1	19.40	19.40	21	36,721	0.06%
2020/08/17	6	19.49	2	19.50	19.50	4	36,793	0.01%
2020/08/14	12	19.40	0	0.00	19.35	12	36,930	0.03%
2020/08/13	2	19.45	15	19.49	19.50	-13	37,035	-0.04%
2020/08/12	0	0.00	1	19.45	19.40	-1	37,303	0.00%
2020/08/11	8	19.48	1	19.40	19.40	7	37,427	0.02%
2020/08/10	4	19.44	199	19.45	19.40	-195	37,497	-0.52%	大賣/鉅額交易
2020/08/07	32	19.35	156	19.45	19.35	-124	37,567	-0.33%	大賣/鉅額交易
2020/08/06	4	19.39	0	0.00	19.40	4	37,582	0.01%
2020/08/05	359	19.30	8	19.30	19.30	351	38,122	0.92%	大買/鉅額交易
2020/08/04	1	19.40	0	0.00	19.35	1	38,283	0.00%
2020/08/03	30	19.33	0	0.00	19.30	30	38,321	0.08%
2020/07/31	14	19.46	0	0.00	19.40	14	38,313	0.04%
2020/07/30	1	19.45	0	0.00	19.65	1	38,215	0.00%
2020/07/29	6	19.67	0	0.00	19.50	6	38,150	0.02%
2020/07/28	29	19.35	2	19.35	19.35	27	38,620	0.07%
2020/07/27	12	19.49	3	19.35	19.35	9	39,135	0.02%
2020/07/24	9	19.57	0	0.00	19.50	9	39,242	0.02%
2020/07/23	4	19.69	0.6	19.80	19.75	3.4	39,366	0.01%
2020/07/22	20	19.74	1	19.80	19.80	19	39,850	0.05%
2020/07/21	18	19.83	0	0.00	19.80	18	39,576	0.05%
2020/07/20	6	19.89	0	0.00	19.85	6	39,607	0.02%
2020/07/17	11	19.84	2	19.90	19.90	9	40,237	0.02%
2020/07/16	10	19.81	7	19.90	19.85	3	40,922	0.01%
2020/07/15	8	19.91	7	19.89	19.90	1	40,646	0.00%
2020/07/14	18	19.98	0	0.00	19.95	18	40,486	0.04%
2020/07/13	33	20.07	9	20.10	20.10	24	40,670	0.06%
2020/07/10	29	20.94	25	21.02	20.90	4	40,629	0.01%
2020/07/09	22	21.10	4	21.16	21.15	18	40,292	0.04%
2020/07/08	6	21.09	2	21.13	21.15	4	40,156	0.01%
2020/07/07	0	0.00	8.1	21.04	21.20	-8.1	40,241	-0.02%
2020/07/06	0	0.00	5.2	21.01	21.05	-5.2	40,072	-0.01%
2020/07/03	4	20.70	7	20.74	20.80	-3	39,932	-0.01%
2020/07/02	1	20.45	0	0.00	20.50	1	39,906	0.00%
2020/07/01	10	20.50	10	20.50	20.50	0	40,075	0.00%
2020/06/30	0	0.00	9.6	20.31	20.35	-9.6	40,199	-0.02%
2020/06/29	2	20.20	2	20.20	20.25	0	40,755	0.00%
2020/06/24	14.1	20.30	0	0.00	20.25	14.1	41,200	0.03%
2020/06/23	4	20.19	0	0.00	20.40	4	41,993	0.01%
2020/06/22	1	20.15	6.6	20.16	20.30	-5.6	42,669	-0.01%
2020/06/19	10	20.19	11	20.21	20.10	-1	43,720	0.00%
2020/06/18	6	20.30	0	0.00	20.30	6	43,953	0.01%
2020/06/17	2	20.35	16.9	20.28	20.55	-14.9	45,257	-0.03%
2020/06/16	0	0.00	4	20.34	20.35	-4	46,903	-0.01%
2020/06/15	133	20.19	0	0.00	20.10	133	48,350	0.28%	大買/鉅額交易
2020/06/12	18.2	20.14	1	20.10	20.20	17.2	49,216	0.03%
2020/06/11	20	20.86	14.2	20.98	20.65	5.8	50,336	0.01%
2020/06/10	4	21.05	5	21.07	21.10	-1	51,195	0.00%
2020/06/09	4	20.94	1.2	20.96	21.05	2.8	53,643	0.01%
2020/06/08	12	20.89	3	20.92	21.00	9	54,674	0.02%
2020/06/05	100	20.80	0	0.00	20.80	100	55,643	0.18%
2020/06/04	11	20.85	35	20.72	20.65	-24	56,543	-0.04%
2020/06/03	52	20.68	10	20.68	20.75	42	57,457	0.07%
2020/06/02	0	0.00	7.2	20.15	20.30	-7.2	57,439	-0.01%
2020/06/01	1	20.15	28.4	20.09	20.05	-27.4	57,450	-0.05%
2020/05/29	11	19.72	0	0.00	19.95	11	57,494	0.02%
2020/05/28	8	19.91	2	19.95	19.85	6	55,907	0.01%
2020/05/27	0	0.00	5	20.00	20.10	-5	56,210	-0.01%
2020/05/26	0	0.00	28	19.88	19.95	-28	56,541	-0.05%
2020/05/25	4	19.65	0	0.00	19.75	4	56,691	0.01%
2020/05/22	17	19.58	0	0.00	19.55	17	56,938	0.03%
2020/05/21	2	19.80	16	19.82	19.80	-14	56,923	-0.02%
2020/05/20	3	19.77	3	19.83	19.85	0	56,828	0.00%
2020/05/19	14	19.84	3	19.77	19.85	11	57,037	0.02%
2020/05/18	22	19.55	0	0.00	19.50	22	57,028	0.04%
2020/05/15	1	19.55	14	19.71	19.60	-13	57,006	-0.02%
2020/05/14	18	19.58	8	19.52	19.55	10	57,148	0.02%
2020/05/13	16	19.59	0	0.00	19.80	16	56,821	0.03%
2020/05/12	85	19.65	5	19.70	19.65	80	56,806	0.14%
2020/05/11	3	20.05	13	20.05	20.00	-10	56,510	-0.02%
2020/05/07	5	19.62	1	19.60	19.70	4	56,494	0.01%
2020/05/06	2	19.55	2.3	19.56	19.55	-0.3	56,584	0.00%
2020/05/05	1	19.70	0	0.00	19.65	1	56,507	0.00%
2020/05/04	29	19.42	12	19.55	19.50	17	56,571	0.03%
2020/04/30	11	20.14	4.1	20.12	20.00	6.9	56,460	0.01%
2020/04/29	7	19.71	27	19.76	19.70	-20	56,001	-0.04%
2020/04/28	8	19.23	6	19.33	19.50	2	56,031	0.00%
2020/04/27	4	18.90	11	18.88	19.05	-7	57,103	-0.01%
2020/04/24	10	18.57	1	18.70	18.60	9	56,791	0.02%
2020/04/23	7	18.54	0	0.00	18.55	7	56,445	0.01%
2020/04/22	37	18.41	4	18.35	18.50	33	56,084	0.06%
2020/04/21	13	18.85	6	18.73	18.70	7	55,653	0.01%
2020/04/20	21	19.43	1	19.35	19.30	20	54,957	0.04%
2020/04/17	0	0.00	3	19.72	19.60	-3	54,808	-0.01%
2020/04/16	24	19.56	21	19.45	19.50	3	54,484	0.01%
2020/04/15	14	20.00	24.9	19.95	19.90	-10.9	53,928	-0.02%
2020/04/14	0	0.00	63	19.61	19.65	-63	53,168	-0.12%
2020/04/13	64	18.84	16	18.88	18.80	48	52,397	0.09%
2020/04/10	49	18.65	19	18.62	18.65	30	51,908	0.06%
2020/04/09	12	18.04	2	18.03	18.05	10	51,292	0.02%
2020/04/08	16.2	17.94	10	18.00	17.95	6.2	50,814	0.01%
2020/04/07	17.1	17.91	13.2	17.97	17.90	3.9	50,406	0.01%
2020/04/06	20	17.55	11	17.76	17.85	9	50,107	0.02%
2020/04/01	1	17.80	2	17.78	17.75	-1	49,449	0.00%
2020/03/31	18	17.93	116	17.99	17.90	-98	49,090	-0.20%	大賣/
2020/03/30	2	17.68	20	18.00	17.90	-18	48,326	-0.04%
2020/03/27	10	17.86	119	17.85	17.90	-109	47,734	-0.23%	大賣/鉅額交易
2020/03/26	14	17.31	6	17.28	17.30	8	46,872	0.02%
2020/03/25	172.6	17.58	11.1	17.45	17.50	161.5	46,742	0.35%	大買/鉅額交易
2020/03/24	17	16.87	6	16.78	16.60	11	45,846	0.02%
2020/03/23	38.6	16.22	5	16.10	16.15	33.6	45,074	0.07%
2020/03/20	166.3	17.18	37	17.23	17.10	129.3	43,907	0.29%	大買/鉅額交易
2020/03/19	51	16.87	6	16.50	16.30	45	42,276	0.11%
2020/03/18	19.2	18.04	0.6	18.05	17.95	18.6	41,243	0.05%
2020/03/17	27.2	18.43	30	18.51	18.35	-2.8	40,340	-0.01%
2020/03/16	26.2	19.16	4	19.28	19.05	22.2	38,936	0.06%
2020/03/13	109	19.17	23	18.99	19.65	86	37,786	0.23%	大買/
2020/03/12	37	20.57	4	20.60	20.50	33	35,232	0.09%
2020/03/11	18	21.40	0	0.00	21.35	18	34,135	0.05%
2020/03/10	7	21.56	6	21.63	21.55	1	33,181	0.00%
2020/03/09	45	21.94	7	21.87	21.80	38	32,323	0.12%
2020/03/06	7	22.43	0	0.00	22.40	7	31,317	0.02%
2020/03/05	1	22.70	4	22.70	22.85	-3	31,030	-0.01%
2020/03/04	2	22.50	5	22.50	22.55	-3	30,859	-0.01%
2020/03/03	16	22.44	16	22.52	22.55	0	30,623	0.00%
2020/03/02	17	22.19	16.5	22.26	22.25	0.5	30,120	0.00%
2020/02/27	2	22.60	1	22.70	22.70	1	30,315	0.00%
2020/02/26	1	22.60	2	22.70	22.80	-1	29,971	0.00%
2020/02/25	21	22.77	2	22.75	22.80	19	29,697	0.06%
2020/02/24	7	22.89	0	0.00	22.85	7	29,878	0.02%
2020/02/21	4	23.20	50.9	23.15	23.20	-46.9	29,917	-0.16%
2020/02/20	6	23.40	37	23.37	23.45	-31	29,837	-0.10%
2020/02/19	1	23.10	134	23.21	23.30	-133	29,646	-0.45%	大賣/鉅額交易
2020/02/18	104	23.00	2	23.05	23.10	102	29,619	0.34%	大買/鉅額交易
2020/02/17	1	22.80	2	22.85	22.95	-1	29,671	0.00%
2020/02/14	4	22.79	1	22.75	22.80	3	30,157	0.01%
2020/02/13	5	22.65	12	22.71	22.80	-7	30,859	-0.02%
2020/02/12	11	22.70	6	22.59	22.65	5	31,125	0.02%
2020/02/11	2	22.53	0	0.00	22.55	2	31,005	0.01%
2020/02/10	3	22.47	25	22.41	22.50	-22	31,077	-0.07%
2020/02/07	1	22.45	0	0.00	22.50	1	31,568	0.00%
2020/02/06	2	22.40	11.6	22.40	22.50	-9.6	31,453	-0.03%
2020/02/05	1	22.30	0	0.00	22.40	1	31,694	0.00%
2020/02/04	18	22.04	10	22.16	22.30	8	31,443	0.03%
2020/02/03	5	21.68	86	21.79	21.95	-81	31,371	-0.26%
2020/01/31	37	22.06	34.9	22.05	22.05	2.1	31,208	0.01%
2020/01/30	60	22.07	74	22.13	22.00	-14	30,750	-0.05%
2020/01/20	2	22.65	1	22.80	22.90	1	29,385	0.00%
2020/01/16	1	22.55	0	0.00	22.60	1	29,356	0.00%
2020/01/15	2	22.55	24.2	22.69	22.70	-22.2	29,348	-0.08%
2020/01/14	1	22.50	13.3	22.48	22.60	-12.3	29,269	-0.04%
2020/01/13	2	22.40	4	22.33	22.50	-2	28,942	-0.01%
2020/01/10	17	22.26	0.4	22.25	22.25	16.6	29,085	0.06%
2020/01/09	3	22.23	0	0.00	22.30	3	29,229	0.01%
2020/01/08	4	22.19	0	0.00	22.25	4	29,318	0.01%
2020/01/06	14	22.29	12	22.37	22.25	2	29,172	0.01%
2020/01/03	1	22.35	2.3	22.40	22.45	-1.3	28,991	0.00%
2020/01/02	1	22.30	0.2	22.35	22.35	0.8	29,062	0.00%
2019/12/31	14	22.34	0	0.00	22.40	14	29,038	0.05%
2019/12/30	5	22.40	0.5	22.45	22.50	4.5	28,926	0.02%
2019/12/27	5.1	22.45	0	0.00	22.50	5.1	28,856	0.02%
2019/12/25	0	0.00	15	22.45	22.45	-15	29,121	-0.05%
2019/12/24	1	22.45	0	0.00	22.45	1	29,229	0.00%
2019/12/23	10	22.40	12	22.44	22.50	-2	29,234	-0.01%
2019/12/20	2	22.43	2	22.50	22.40	0	29,485	0.00%
2019/12/19	1.2	22.39	2	22.45	22.40	-0.8	29,215	0.00%
2019/12/18	0	0.00	0.9	22.40	22.50	-0.9	29,240	0.00%
2019/12/17	1	22.35	44.4	22.32	22.40	-43.4	29,345	-0.15%
2019/12/16	4	22.43	4	22.43	22.30	0	29,100	0.00%
2019/12/13	17	22.45	29	22.49	22.50	-12	29,132	-0.04%
2019/12/12	5	22.20	3	22.20	22.15	2	28,495	0.01%
2019/12/11	0	0.00	18	22.05	22.10	-18	28,282	-0.06%
2019/12/10	2	21.95	2	21.93	21.95	0	28,209	0.00%
2019/12/06	6	21.74	3	21.75	21.90	3	28,482	0.01%
2019/12/05	5.3	21.77	3	21.95	21.70	2.3	28,490	0.01%
2019/12/04	20	21.70	2.1	21.80	21.85	17.9	28,342	0.06%
2019/12/03	3	21.80	0	21.75	21.75	3	28,292	0.01%
2019/12/02	4	21.80	3	21.75	21.85	1	28,151	0.00%
2019/11/29	23	21.87	0	0.00	21.85	23	28,072	0.08%
2019/11/28	2	22.08	0	0.00	21.95	2	27,767	0.01%
2019/11/26	2	21.95	16	22.23	22.10	-14	27,682	-0.05%
2019/11/25	0	0.00	4	21.95	21.90	-4	26,609	-0.02%
2019/11/22	21	22.00	2	22.05	22.00	19	26,937	0.07%
2019/11/21	1	22.00	5	21.98	22.00	-4	26,777	-0.01%
2019/11/20	2	22.08	5	22.20	22.15	-3	26,305	-0.01%
2019/11/19	14	22.15	6	22.15	22.25	8	26,043	0.03%
2019/11/18	5	22.18	10	22.20	22.25	-5	26,049	-0.02%
2019/11/15	3	22.17	15	22.12	22.15	-12	25,962	-0.05%
2019/11/14	0	22.10	6	22.20	22.15	-6	25,865	-0.02%
2019/11/13	0	0.00	46	22.15	22.25	-46	25,955	-0.18%
2019/11/12	3.5	21.81	33.9	21.93	21.90	-30.4	25,256	-0.12%
2019/11/11	4	21.60	17	21.56	21.60	-13	24,622	-0.05%
2019/11/08	3.2	21.80	7	21.80	21.85	-3.9	24,477	-0.02%
2019/11/07	3	21.67	2	21.70	21.70	1	24,669	0.00%
2019/11/06	14	21.64	19	21.72	21.75	-5	24,715	-0.02%
2019/11/05	10	21.45	3	21.47	21.50	7	24,262	0.03%
2019/11/04	2	21.35	20	21.34	21.45	-18	24,725	-0.07%
2019/11/01	16	21.20	2	21.20	21.25	14	24,489	0.06%
2019/10/31	1	21.20	14	21.25	21.20	-13	24,908	-0.05%
2019/10/30	4	21.05	5	21.00	21.10	-1	24,686	0.00%
2019/10/29	0	0.00	2	21.20	21.15	-2	25,036	-0.01%
2019/10/28	2	21.00	4	21.00	21.10	-2	24,769	-0.01%
2019/10/25	0	0.00	0.6	21.05	21.05	-0.6	24,723	0.00%
2019/10/24	2	21.00	2	21.00	21.15	0	24,634	0.00%
2019/10/23	1	20.95	0	0.00	21.00	1	24,501	0.00%
2019/10/22	4	20.96	2	21.00	21.10	2	24,460	0.01%
2019/10/21	0	0.00	4.3	20.94	21.00	-4.3	24,214	-0.02%
2019/10/18	5	21.00	2	21.00	20.90	3	24,260	0.01%
2019/10/17	9	21.11	14	21.08	21.15	-5	24,150	-0.02%
2019/10/16	1	20.90	1	21.00	20.95	0	23,826	0.00%
2019/10/15	1	20.90	5	20.85	20.90	-4	23,758	-0.02%
2019/10/09	11	20.65	5	20.60	20.60	6	24,663	0.02%
2019/10/08	0	0.00	1	20.90	20.75	-1	25,546	0.00%
2019/10/07	2	20.63	10	20.60	20.55	-8	25,902	-0.03%
2019/10/04	0	0.00	8	20.55	20.60	-8	26,141	-0.03%
2019/10/03	5	20.55	0	0.00	20.55	5	26,541	0.02%
2019/10/02	25	20.72	0	0.00	20.80	25	26,747	0.09%
2019/10/01	2	20.75	5	20.80	20.85	-3	27,048	-0.01%
2019/09/27	0	0.00	2	20.80	20.60	-2	27,031	-0.01%
2019/09/25	16	20.53	2	20.58	20.65	14	27,559	0.05%
2019/09/24	15.2	20.72	2	20.75	20.75	13.2	27,399	0.05%
2019/09/23	4	20.96	0	0.00	20.90	4	27,318	0.01%
2019/09/20	2	21.30	5	21.28	21.30	-3	27,456	-0.01%
2019/09/19	0.4	21.20	0.8	21.20	21.25	-0.4	27,069	0.00%
2019/09/18	1	21.20	27.2	21.11	21.30	-26.2	27,226	-0.10%
2019/09/17	2	20.95	0	0.00	21.00	2	27,189	0.01%
2019/09/16	35	21.00	2	21.05	21.05	33	27,856	0.12%
2019/09/12	0	0.00	2	21.03	21.00	-2	28,088	-0.01%
2019/09/11	1	20.85	40	20.90	21.00	-39	28,410	-0.14%
2019/09/10	4	20.90	143	20.90	20.95	-139	28,358	-0.49%	大賣/鉅額交易
2019/09/06	0	0.00	1	20.50	20.55	-1	28,532	0.00%
2019/09/05	0	0.00	14.1	20.54	20.45	-14.1	28,606	-0.05%
2019/09/04	0.1	20.35	0	0.00	20.35	0.1	28,798	0.00%
2019/09/03	4	20.25	0	0.00	20.20	4	28,999	0.01%
2019/08/30	3	20.30	0	0.00	20.35	3	29,782	0.01%
2019/08/29	2.7	20.15	0	0.00	20.10	2.7	29,901	0.01%
2019/08/28	1	20.15	4	20.20	20.15	-3	30,230	-0.01%
2019/08/27	6	20.10	4	20.20	20.05	2	30,411	0.01%
2019/08/26	4	20.19	0	0.00	20.15	4	30,322	0.01%
2019/08/23	5	20.30	0	0.00	20.50	5	30,561	0.02%
2019/08/21	1	20.45	1	20.55	20.30	0	31,456	0.00%
2019/08/20	10	20.45	2	20.60	20.60	8	31,423	0.03%
2019/08/19	15.5	20.50	8	20.53	20.45	7.5	31,432	0.02%
2019/08/16	1	20.50	14	20.50	20.50	-13	31,486	-0.04%
2019/08/15	21	20.05	1	20.05	20.05	20	31,295	0.06%
2019/08/14	1	20.25	2	20.23	20.20	-1	31,569	0.00%
2019/08/13	7	20.09	0	0.00	20.00	7	31,757	0.02%
2019/08/12	1	20.20	29.7	20.30	20.20	-28.7	31,637	-0.09%
2019/08/08	11	20.11	0	0.00	20.15	11	31,471	0.03%
2019/08/06	20	19.85	11	19.98	19.95	9	32,019	0.03%
2019/08/05	1	20.05	0	0.00	20.10	1	31,858	0.00%
2019/08/02	12	20.05	4	20.11	20.05	8	32,159	0.02%
2019/08/01	5	20.25	0	0.00	20.30	5	32,456	0.02%
2019/07/31	17.4	20.38	0	0.00	20.30	17.4	32,839	0.05%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/29	12	20.49	11.2	20.50	20.50	0.8	33,121	0.00%
2019/07/26	7	20.50	0	0.00	20.55	7	33,997	0.02%
2019/07/25	3	20.48	0	0.00	20.65	3	34,955	0.01%
2019/07/24	1	20.50	2	20.50	20.45	-1	35,354	0.00%
2019/07/23	0	0.00	1	20.55	20.50	-1	35,852	0.00%
2019/07/22	19	20.54	29.4	20.54	20.55	-10.4	35,969	-0.03%
2019/07/19	127	20.55	0	0.00	20.50	127	35,993	0.35%	大買/鉅額交易
2019/07/18	2	20.53	15	20.57	20.60	-13	36,021	-0.04%
2019/07/17	7	20.50	6	20.51	20.60	1	36,136	0.00%
2019/07/16	19	20.51	153	20.59	20.55	-134	36,056	-0.37%	大賣/鉅額交易
2019/07/15	14.3	20.69	20	20.60	20.65	-5.7	35,686	-0.02%
2019/07/12	5.8	21.69	8	21.66	21.60	-2.2	35,402	-0.01%
2019/07/11	3	21.80	129.5	21.75	21.75	-126.5	34,856	-0.36%	大賣/鉅額交易
2019/07/10	0	0.00	2	21.75	21.75	-2	34,509	-0.01%
2019/07/09	4	21.75	4.2	21.76	21.70	-0.2	34,489	0.00%
2019/07/08	0	0.00	40	21.71	21.70	-40	34,092	-0.12%
2019/07/04	5	21.60	1	21.60	21.55	4	33,827	0.01%
2019/07/03	0.1	21.45	0	0.00	21.50	0.1	33,814	0.00%
2019/07/02	1	21.40	0	0.00	21.50	1	33,679	0.00%
2019/07/01	0	0.00	0.4	21.45	21.45	-0.4	33,343	0.00%
2019/06/28	13	21.35	2	21.50	21.35	11	33,160	0.03%
2019/06/27	0.1	21.35	20	21.30	21.45	-19.9	33,348	-0.06%
2019/06/26	0	0.00	2	21.15	21.20	-2	33,292	-0.01%
2019/06/25	2	21.10	0	0.00	21.10	2	33,339	0.01%
2019/06/21	1	21.10	0	0.00	21.10	1	32,956	0.00%
2019/06/19	5	21.40	1	21.50	21.50	4	32,024	0.01%
2019/06/18	2	21.25	4	21.30	21.30	-2	31,469	-0.01%
2019/06/17	1	21.40	5	21.40	21.30	-4	31,575	-0.01%
2019/06/14	0	0.00	11	21.34	21.35	-11	31,601	-0.03%
2019/06/12	0	0.00	10	21.00	21.10	-10	31,699	-0.03%
2019/06/11	0	0.00	3	21.23	21.10	-3	31,415	-0.01%
2019/06/10	0	0.00	3	21.25	21.30	-3	31,246	-0.01%
2019/06/04	6	20.80	0	0.00	20.80	6	30,803	0.02%
2019/06/03	0	0.00	352	20.85	20.90	-352	30,653	-1.15%	大賣/鉅額交易
2019/05/31	3	21.00	1	20.95	20.95	2	30,684	0.01%
2019/05/30	0	0.00	1	20.90	20.90	-1	30,525	0.00%
2019/05/29	2	20.93	0	0.00	20.85	2	30,603	0.01%
2019/05/28	0	0.00	2	21.05	21.05	-2	30,736	-0.01%
2019/05/27	0	0.00	2	21.00	20.95	-2	30,128	-0.01%
2019/05/24	5	20.90	10	20.85	20.90	-5	30,240	-0.02%
2019/05/23	10	20.88	0	0.00	20.85	10	30,190	0.03%
2019/05/22	5	20.95	0	0.00	20.90	5	30,039	0.02%
2019/05/21	13	20.88	1	21.00	20.95	12	30,045	0.04%
2019/05/20	0	0.00	2	20.85	20.90	-2	29,570	-0.01%
2019/05/17	5.7	20.84	13	20.81	20.70	-7.3	29,337	-0.02%
2019/05/16	3.2	20.67	2	20.85	20.70	1.2	29,265	0.00%
2019/05/15	14.5	20.89	1	20.80	20.80	13.5	29,001	0.05%
2019/05/14	5	21.00	7	20.91	21.05	-2	28,760	-0.01%
2019/05/13	6	21.05	2.3	21.01	21.05	3.7	28,667	0.01%
2019/05/10	2	21.10	1	21.20	21.20	1	28,748	0.00%
2019/05/09	8	20.89	17	21.05	20.85	-9	28,522	-0.03%
2019/05/08	1	21.15	5	21.16	21.10	-4	28,103	-0.01%
2019/05/07	4.2	21.47	0	0.00	21.45	4.2	27,915	0.02%
2019/05/06	3	21.35	3	21.48	21.45	0	28,031	0.00%
2019/05/03	2	21.60	26	21.82	21.85	-24	27,735	-0.09%
2019/05/02	11	21.53	70	21.50	21.50	-59	26,834	-0.22%
2019/04/30	3.9	20.97	17	21.00	21.15	-13.1	26,317	-0.05%
2019/04/29	90	20.77	57	20.78	20.90	33	26,122	0.13%
2019/04/26	1	20.50	0	0.00	20.45	1	26,110	0.00%
2019/04/25	0	0.00	12	20.60	20.60	-12	26,122	-0.05%
2019/04/23	15	20.36	0	0.00	20.45	15	26,286	0.06%
2019/04/22	97	20.45	0	0.00	20.45	97	26,317	0.37%
2019/04/19	0.1	20.40	2	20.35	20.40	-1.9	26,539	-0.01%
2019/04/18	6.3	20.25	0	0.00	20.20	6.3	26,699	0.02%
2019/04/17	24.5	20.35	0	0.00	20.35	24.5	26,558	0.09%
2019/04/16	10	20.50	0	0.00	20.45	10	26,322	0.04%
2019/04/15	3.3	20.52	0	0.00	20.40	3.3	26,435	0.01%
2019/04/12	2	20.60	0	0.00	20.55	2	26,754	0.01%
2019/04/11	0	0.00	2	20.65	20.70	-2	26,867	-0.01%
2019/04/10	5	20.70	0	0.00	20.55	5	26,937	0.02%
2019/04/09	1	20.70	10.1	20.65	20.75	-9.1	27,013	-0.03%
2019/04/08	1	20.50	1	20.40	20.55	0	26,910	0.00%
2019/04/03	10	20.40	0	0.00	20.35	10	26,705	0.04%
2019/04/02	4	20.39	0	0.00	20.40	4	26,687	0.01%
2019/04/01	132	20.35	0	0.00	20.30	132	26,739	0.49%	大買/鉅額交易
2019/03/29	18	20.40	1	20.50	20.45	17	26,136	0.07%
2019/03/28	3	20.45	0	0.00	20.40	3	26,082	0.01%
2019/03/27	13.2	20.48	4	20.50	20.40	9.2	26,159	0.04%
2019/03/26	6	20.60	1.6	20.64	20.65	4.4	26,032	0.02%
2019/03/25	2.5	20.66	9	20.65	20.60	-6.5	26,246	-0.02%
2019/03/21	4	20.95	2	20.98	21.00	2	26,561	0.01%
2019/03/19	10	20.90	6	21.00	20.90	4	27,412	0.01%
2019/03/18	3	20.75	0	0.00	20.85	3	27,481	0.01%
2019/03/15	0	0.00	15.9	20.72	20.65	-15.9	27,712	-0.06%
2019/03/14	4	20.51	7	20.56	20.55	-3	27,247	-0.01%
2019/03/13	4	20.49	1	20.55	20.45	3	27,360	0.01%
2019/03/12	1	20.60	3.1	20.60	20.60	-2.1	27,326	-0.01%
2019/03/11	105	20.50	0	0.00	20.45	105	27,366	0.38%	大買/鉅額交易
2019/03/08	18	20.44	0	0.00	20.35	18	27,427	0.07%
2019/03/07	5	20.58	0	0.00	20.60	5	27,577	0.02%
2019/03/06	13	20.60	0.1	20.65	20.55	12.9	27,671	0.05%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	1	20.70	0	0.00	20.75	1	27,585	0.00%
2019/02/27	0	0.00	100	20.85	20.85	-100	27,417	-0.36%
2019/02/26	2	20.70	11.8	20.78	20.80	-9.8	27,282	-0.04%
2019/02/25	3	20.70	0	0.00	20.75	3	27,137	0.01%
2019/02/22	22	20.70	6	20.73	20.75	16	26,958	0.06%
2019/02/21	7	20.55	3	20.73	20.75	4	26,919	0.01%
2019/02/20	22	20.48	0.4	20.60	20.55	21.6	27,123	0.08%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	2	20.48	0	0.00	20.45	2	27,517	0.01%
2019/02/15	7	20.49	0	0.00	20.45	7	27,909	0.03%
2019/02/14	100	20.60	0	0.00	20.60	100	28,469	0.35%
2019/02/13	23	20.51	0	0.00	20.60	23	28,526	0.08%
2019/02/12	2	20.55	10	20.35	20.55	-8	28,385	-0.03%
2019/02/11	3	20.43	0	0.00	20.45	3	27,998	0.01%
2019/01/30	0	0.00	3	20.63	20.70	-3	27,590	-0.01%
2019/01/29	12	20.41	0	0.00	20.55	12	27,382	0.04%
2019/01/28	16	20.61	0	0.00	20.70	16	27,299	0.06%
2019/01/25	1.1	20.60	1	20.60	20.60	0.1	27,101	0.00%
2019/01/24	0	0.00	1	20.40	20.40	-1	26,799	0.00%
2019/01/23	2	20.40	0	0.00	20.35	2	27,098	0.01%
2019/01/22	0	0.00	8	20.31	20.50	-8	27,099	-0.03%
2019/01/21	0	0.00	14.6	20.11	20.25	-14.6	26,915	-0.05%
2019/01/18	3	20.00	0	0.00	19.95	3	27,051	0.01%
2019/01/16	3	19.98	0	0.00	20.05	3	28,259	0.01%
2019/01/15	1	20.20	0	0.00	20.15	1	28,265	0.00%
2019/01/14	2	19.95	0	0.00	20.10	2	28,092	0.01%
2019/01/11	0	0.00	3	20.23	20.10	-3	28,288	-0.01%
2019/01/09	0	0.00	7	20.25	20.25	-7	27,976	-0.03%
2019/01/08	10	19.90	0	0.00	19.95	10	27,952	0.04%
2019/01/07	1	20.00	11	20.10	20.10	-10	28,441	-0.04%
2019/01/04	9	19.79	20	19.75	19.80	-11	29,344	-0.04%
2019/01/02	3	19.88	0	0.00	19.90	3	30,669	0.01%
2018/12/27	3	19.95	3	19.93	19.95	0	30,893	0.00%
2018/12/26	2	19.90	8.3	19.88	19.80	-6.3	31,347	-0.02%
2018/12/25	2	19.75	0	0.00	19.75	2	31,571	0.01%
2018/12/24	12	19.87	7	19.86	19.85	5	31,770	0.02%
2018/12/21	2.1	19.90	0.8	20.00	19.90	1.3	32,371	0.00%
2018/12/20	28	19.99	0	0.00	19.95	28	32,619	0.09%
2018/12/19	9	20.05	5	20.05	20.15	4	32,555	0.01%
2018/12/18	0	0.00	1	20.05	20.00	-1	32,766	0.00%
2018/12/14	1	20.20	15.2	20.31	20.45	-14.2	34,004	-0.04%
2018/12/13	2	20.05	0	0.00	20.10	2	33,884	0.01%
2018/12/12	21	19.90	0	0.00	19.90	21	33,804	0.06%
2018/12/11	24.2	20.00	0	0.00	20.00	24.2	32,968	0.07%
2018/12/10	15	20.00	0	0.00	20.00	15	32,772	0.05%
2018/12/07	12	20.22	0	0.00	20.20	12	32,513	0.04%
2018/12/06	2	20.28	0	0.00	20.35	2	32,465	0.01%
2018/12/05	53	20.45	3	20.50	20.45	50	32,426	0.15%
2018/12/04	2	20.70	0	0.00	20.65	2	32,496	0.01%
2018/12/03	9	20.72	0	0.00	20.70	9	32,469	0.03%
2018/11/29	3	20.50	0	0.00	20.40	3	31,986	0.01%
2018/11/28	0.5	20.60	0	0.00	20.60	0.5	31,806	0.00%
2018/11/27	2	20.50	0	0.00	20.60	2	31,712	0.01%
2018/11/26	2	20.80	0	0.00	20.65	2	31,800	0.01%
2018/11/23	8	20.54	0	0.00	20.50	8	31,676	0.03%
2018/11/22	4	20.65	0	0.00	20.70	4	31,618	0.01%
2018/11/21	5	20.81	0	0.00	20.85	5	31,646	0.02%
2018/11/20	2	21.00	0	0.00	21.00	2	31,556	0.01%
2018/11/19	0	0.00	3	21.23	21.35	-3	31,507	-0.01%
2018/11/16	3	20.85	0	0.00	21.10	3	31,257	0.01%
2018/11/15	0	0.00	3.1	20.69	20.70	-3.1	30,961	-0.01%
2018/11/14	8	20.73	0	0.00	20.70	8	30,812	0.03%
2018/11/09	0	0.00	2	21.08	21.15	-2	30,503	-0.01%
2018/11/08	0	0.00	11	21.06	21.20	-11	30,660	-0.04%
2018/11/07	0	0.00	5	20.98	21.00	-5	30,638	-0.02%
2018/11/06	0	0.00	6	20.72	20.75	-6	31,190	-0.02%
2018/11/02	8	20.45	7	20.57	20.80	1	31,507	0.00%
2018/11/01	5	20.43	2	20.50	20.35	3	31,652	0.01%
2018/10/31	4	20.25	0	0.00	20.65	4	32,056	0.01%
2018/10/30	15.5	19.89	2	19.95	19.95	13.5	31,843	0.04%
2018/10/29	3	19.83	0	0.00	19.80	3	32,258	0.01%
2018/10/26	6	19.95	5	19.80	19.90	1	32,467	0.00%
2018/10/25	10	19.93	4	19.95	19.90	6	32,549	0.02%
2018/10/24	29	20.49	0	0.00	20.40	29	32,425	0.09%
2018/10/23	11	20.90	27	20.90	20.95	-16	31,694	-0.05%
2018/10/22	0	0.00	0.2	21.15	21.10	-0.2	31,566	0.00%
2018/10/19	3	20.90	0	0.00	21.15	3	32,037	0.01%
2018/10/17	1	21.10	0	0.00	21.05	1	32,056	0.00%
2018/10/16	1	21.10	0	0.00	21.15	1	32,242	0.00%
2018/10/15	0	0.00	0.3	21.40	21.20	-0.3	32,038	0.00%
2018/10/12	73.3	21.26	35	21.36	21.70	38.3	31,832	0.12%
2018/10/11	15	21.53	100	21.83	21.15	-85	30,930	-0.27%
2018/10/09	2	22.65	6	22.65	22.75	-4	29,737	-0.01%
2018/10/05	0	0.00	10.8	22.61	22.70	-10.8	29,290	-0.04%
2018/10/04	0	0.00	33	22.86	22.95	-33	29,177	-0.11%
2018/10/03	1	22.35	3	22.45	22.50	-2	28,887	-0.01%
2018/10/02	14	22.52	0	0.00	22.60	14	29,147	0.05%
2018/10/01	1	22.95	1	22.85	22.95	0	29,637	0.00%
2018/09/28	1	22.90	110.2	23.00	23.00	-109.2	30,451	-0.36%	大賣/鉅額交易
2018/09/27	0	0.00	26	22.81	23.00	-26	30,471	-0.09%
2018/09/26	2	22.45	0	0.00	22.40	2	30,306	0.01%
2018/09/25	2	22.50	1	22.60	22.60	1	31,058	0.00%
2018/09/21	80	22.30	11	22.34	22.45	69	31,317	0.22%
2018/09/20	3	22.05	22	22.09	22.15	-19	31,159	-0.06%
2018/09/19	0	0.00	6	21.70	21.80	-6	31,153	-0.02%
2018/09/18	0	0.00	8	21.55	21.55	-8	31,334	-0.03%
2018/09/11	0	0.00	2	21.35	21.45	-2	32,145	-0.01%
2018/09/07	3	21.05	10	21.05	21.15	-7	33,066	-0.02%
2018/09/06	4	21.10	11	21.15	21.15	-7	33,457	-0.02%
2018/09/05	13	21.20	10	21.25	21.20	3	33,573	0.01%
2018/09/04	0	0.00	1	21.50	21.55	-1	33,601	0.00%
2018/09/03	2	21.23	21	21.30	21.35	-19	33,598	-0.06%
2018/08/31	1	21.25	10	21.40	21.60	-9	33,693	-0.03%
2018/08/30	9	21.37	0	0.00	21.35	9	33,603	0.03%
2018/08/29	1	21.40	0	0.00	21.55	1	33,891	0.00%
2018/08/28	0	0.00	7	21.54	21.60	-7	34,008	-0.02%
2018/08/27	0	0.00	1	21.50	21.50	-1	34,035	0.00%
2018/08/24	3	21.35	0	0.00	21.45	3	34,107	0.01%
2018/08/22	0	0.00	5	21.45	21.50	-5	35,855	-0.01%
2018/08/21	0	0.00	1	21.40	21.40	-1	35,721	0.00%
2018/08/17	10	21.10	2.9	21.18	21.15	7.1	35,930	0.02%
2018/08/16	3	21.03	2.4	21.08	20.95	0.6	35,907	0.00%
2018/08/15	0	0.00	17	21.11	21.30	-17	35,832	-0.05%
2018/08/14	1	21.05	7	21.06	21.20	-6	35,891	-0.02%
2018/08/13	57	20.88	0	0.00	20.80	57	36,053	0.16%
2018/08/10	2	21.15	0	0.00	21.30	2	35,638	0.01%
2018/08/09	12	21.17	5	21.30	21.15	7	35,807	0.02%
2018/08/08	870	21.50	0.4	21.45	21.40	869.6	35,680	2.44%	大買/鉅額交易
2018/08/07	12	21.41	0	0.00	21.45	12	35,769	0.03%
2018/08/06	0	0.00	4	21.40	21.45	-4	35,645	-0.01%
2018/08/03	1	20.95	2	21.15	21.20	-1	36,403	0.00%
2018/08/02	17	20.94	0	0.00	20.75	17	36,266	0.05%
2018/08/01	12.6	21.00	13	21.00	21.10	-0.4	36,116	0.00%
2018/07/31	12	20.78	10	20.60	20.75	2	35,911	0.01%
2018/07/30	51	20.59	0	0.00	20.50	51	35,161	0.15%
2018/07/26	10	20.39	2	20.45	20.55	8	35,521	0.02%
2018/07/25	7.1	20.54	1	20.55	20.50	6.1	35,512	0.02%
2018/07/23	4	20.43	0	0.00	20.45	4	35,543	0.01%
2018/07/19	4	20.41	1	20.45	20.40	3	35,508	0.01%
2018/07/18	2	20.58	0	0.00	20.60	2	35,237	0.01%
2018/07/17	1	20.55	1	20.55	20.50	0	35,090	0.00%
2018/07/16	1	20.60	0	0.00	20.65	1	35,177	0.00%
2018/07/13	13	20.64	5	20.70	20.70	8	35,561	0.02%
2018/07/11	1	20.40	0	0.00	20.45	1	35,729	0.00%
2018/07/10	4	20.41	0	0.00	20.40	4	35,582	0.01%
2018/07/09	23	20.50	0	0.00	20.50	23	35,451	0.06%
2018/07/06	5	21.56	7	21.50	21.50	-2	34,888	-0.01%
2018/07/05	0	0.00	0.4	21.70	21.70	-0.4	34,150	0.00%
2018/07/04	0	0.00	5	21.70	21.80	-5	34,001	-0.01%
2018/07/03	15	21.70	0	0.00	21.65	15	34,097	0.04%
2018/07/02	11	21.73	0	0.00	21.70	11	33,726	0.03%
2018/06/29	0	0.00	15	22.00	21.95	-15	33,189	-0.05%
2018/06/27	0	0.00	6	21.97	21.90	-6	31,673	-0.02%
2018/06/26	0	0.00	3	21.90	21.75	-3	31,466	-0.01%
2018/06/25	0	0.00	1	21.90	21.75	-1	31,504	0.00%
2018/06/22	3.4	21.72	10	21.70	21.85	-6.6	31,675	-0.02%
2018/06/21	0	0.00	1	21.95	21.70	-1	31,678	0.00%
2018/06/20	0	0.00	7	21.94	21.85	-7	32,358	-0.02%
2018/06/19	12	21.68	5	21.70	21.60	7	32,291	0.02%
2018/06/15	3	21.88	0	0.00	22.15	3	31,926	0.01%
2018/06/14	12	21.93	0	0.00	21.90	12	31,544	0.04%
2018/06/13	0	0.00	8	22.35	22.35	-8	31,192	-0.03%
2018/06/12	0	0.00	5	22.15	22.10	-5	32,170	-0.02%
2018/06/11	0	0.00	1	22.30	22.35	-1	32,173	0.00%
2018/06/08	1	22.30	0	0.00	22.35	1	32,354	0.00%
2018/06/07	0	0.00	6.2	22.44	22.50	-6.2	32,491	-0.02%
2018/06/06	0	0.00	4	22.40	22.45	-4	32,693	-0.01%
2018/06/05	0	0.00	18	22.11	22.20	-18	32,579	-0.06%
2018/06/04	0	0.00	3.3	21.76	21.95	-3.3	32,605	-0.01%
2018/05/31	1.3	21.68	0	0.00	21.60	1.3	33,175	0.00%
2018/05/30	3	21.67	0	0.00	21.60	3	32,648	0.01%
2018/05/28	1	22.20	1	22.25	22.20	0	32,740	0.00%
2018/05/25	0	0.00	23.3	22.17	22.20	-23.3	33,246	-0.07%
2018/05/22	0	0.00	20	22.20	22.15	-20	33,611	-0.06%
2018/05/21	0	0.00	5	22.18	22.15	-5	33,968	-0.01%
2018/05/18	0	0.00	5	22.10	22.10	-5	34,052	-0.01%
2018/05/17	0	0.00	44	22.06	22.05	-44	34,396	-0.13%
2018/05/16	12	21.96	5	22.03	22.05	7	34,495	0.02%
2018/05/15	5.3	22.00	0	0.00	21.90	5.3	35,444	0.01%
2018/05/14	2	22.10	1	22.10	22.10	1	36,559	0.00%
2018/05/11	11	21.85	27	21.86	21.95	-16	36,817	-0.04%
2018/05/10	1	21.45	10	21.50	21.45	-9	36,033	-0.02%
2018/05/09	0	0.00	2	21.45	21.45	-2	35,954	-0.01%
2018/05/08	0	0.00	6	21.30	21.35	-6	36,181	-0.02%
2018/05/04	1	21.00	7	21.16	21.05	-6	36,765	-0.02%
2018/05/03	2	21.15	0	0.00	21.10	2	37,037	0.01%
2018/05/02	4	21.19	18	21.25	21.15	-14	37,884	-0.04%
2018/04/30	2	21.30	2	21.35	21.25	0	38,526	0.00%
2018/04/27	7	21.20	1	21.30	21.35	6	39,624	0.02%
2018/04/26	13.9	21.27	0	0.00	21.25	13.9	39,821	0.03%
2018/04/24	0	0.00	3	21.40	21.30	-3	40,058	-0.01%
2018/04/23	2	21.40	0	0.00	21.35	2	40,177	0.00%
2018/04/19	0	0.00	1	21.70	21.70	-1	40,704	0.00%
2018/04/18	2	21.25	7	21.38	21.50	-5	40,460	-0.01%
2018/04/17	1	21.10	0	0.00	21.10	1	40,553	0.00%
2018/04/16	1.2	21.35	0	0.00	21.55	1.2	40,924	0.00%
2018/04/12	0	0.00	0.1	21.40	21.40	-0.1	42,091	0.00%
2018/04/11	0.1	21.50	3	21.40	21.50	-3	42,407	-0.01%
2018/04/10	5	21.05	1	21.00	21.05	4	42,605	0.01%
2018/04/09	0.8	21.05	0	0.00	21.00	0.8	42,693	0.00%
2018/04/03	10	20.89	40	20.93	20.90	-30	42,305	-0.07%
2018/04/02	0	0.00	3	21.13	21.05	-3	42,226	-0.01%
2018/03/31	0	0.00	0.6	21.20	21.20	-0.6	42,394	0.00%
2018/03/30	0	0.00	5.5	21.19	21.20	-5.5	42,684	-0.01%
2018/03/29	21	21.04	0	0.00	20.90	21	42,855	0.05%
2018/03/28	14	20.96	0	0.00	21.00	14	42,682	0.03%
2018/03/27	1	21.10	0	0.00	21.15	1	42,510	0.00%
2018/03/26	1	21.00	2	21.00	21.05	-1	42,362	0.00%
2018/03/23	23	21.03	0	0.00	20.95	23	42,341	0.05%
2018/03/22	11	21.63	1	21.50	21.55	10	41,665	0.02%
2018/03/21	6	21.46	1	21.50	21.50	5	41,595	0.01%
2018/03/20	8	21.50	0	0.00	21.55	8	41,940	0.02%
2018/03/19	0	0.00	12	21.53	21.60	-12	42,411	-0.03%
2018/03/16	3.3	21.34	0	0.00	21.30	3.3	42,333	0.01%
2018/03/15	5	21.65	0	0.00	21.60	5	41,350	0.01%
2018/03/14	5	21.80	1	21.90	21.80	4	41,261	0.01%
2018/03/13	0.2	21.85	9.2	21.95	21.90	-9	41,012	-0.02%
2018/03/12	0	0.00	6	21.87	21.90	-6	40,888	-0.01%
2018/03/09	42	21.73	3	21.75	21.65	39	41,045	0.10%
2018/03/08	40	21.55	1	21.55	21.60	39	41,320	0.09%
2018/03/07	13	21.46	2	21.40	21.40	11	41,693	0.03%
2018/03/05	2	21.60	23	21.66	21.50	-21	42,307	-0.05%
2018/03/02	9	21.60	1	21.55	21.65	8	41,960	0.02%
2018/03/01	10	21.50	2	21.63	21.50	8	41,744	0.02%
2018/02/27	1	21.50	8	21.47	21.35	-7	41,174	-0.02%
2018/02/26	4.8	21.41	2	21.50	21.40	2.8	40,717	0.01%
2018/02/23	6	21.23	4	21.14	21.25	2	40,645	0.00%
2018/02/22	1	21.25	0	0.00	21.20	1	42,130	0.00%
2018/02/21	10	21.00	1	20.95	21.10	9	42,643	0.02%
2018/02/12	10	20.63	0.3	20.65	20.60	9.7	42,169	0.02%
2018/02/09	14	20.40	13	20.41	20.35	1	42,068	0.00%
2018/02/08	0	0.00	4	20.64	20.60	-4	41,488	-0.01%
2018/02/07	1	20.40	9	20.33	20.35	-8	41,165	-0.02%
2018/02/06	19	19.82	17	19.98	19.70	2	40,071	0.00%
2018/02/05	15.5	20.85	1	20.90	20.85	14.5	38,605	0.04%
2018/02/02	2.2	21.11	4	21.15	21.30	-1.8	38,047	0.00%
2018/01/31	2	21.05	1	21.30	21.30	1	37,489	0.00%
2018/01/30	10	21.20	4.2	21.14	21.10	5.8	37,024	0.02%
2018/01/29	5	21.35	0	0.00	21.20	5	36,554	0.01%
2018/01/26	1	21.15	0	0.00	21.15	1	35,918	0.00%
2018/01/25	16	21.13	0	0.00	21.30	16	35,288	0.05%
2018/01/24	32	20.97	0	0.00	21.05	32	34,288	0.09%
2018/01/23	10	21.31	13	21.31	21.30	-3	33,227	-0.01%
2018/01/22	10	21.75	0	0.00	21.85	10	31,983	0.03%
2018/01/19	6	21.66	5.8	21.68	21.70	0.2	31,896	0.00%
2018/01/18	1	22.10	9	21.98	21.90	-8	31,753	-0.03%
2018/01/16	5.6	22.13	11	22.25	22.00	-5.5	31,197	-0.02%
2018/01/15	0	0.00	42	22.10	22.15	-42	30,820	-0.14%
2018/01/12	1	21.55	1.5	21.62	21.75	-0.5	30,268	0.00%
2018/01/11	0	0.00	6	21.68	21.70	-6	30,007	-0.02%
2018/01/10	6	21.50	17	21.69	21.70	-11	29,985	-0.04%
2018/01/09	1	21.40	3	21.20	21.40	-2	29,340	-0.01%
2018/01/08	1	21.40	34.9	21.18	21.50	-33.9	28,915	-0.12%
2018/01/05	0	0.00	2	20.85	20.90	-2	27,919	-0.01%
2018/01/04	0	0.00	30	20.68	20.65	-30	27,726	-0.11%
2018/01/03	0	0.00	7	20.59	20.65	-7	27,627	-0.03%
2018/01/02	9	20.42	7.4	20.43	20.45	1.6	27,589	0.01%