中信金 (2891)-元大-桃興券商分點個股進出

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
38.05
漲跌
--
漲幅
0.00%
成交量
69,620張
產業
上市金融類股
2876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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/11/21	10	37.87	38	37.90	38.05	-28	82,445	-0.03%
2024/11/20	38.1	38.05	82.8	38.00	38.05	-44.8	83,585	-0.05%
2024/11/19	3.1	36.67	12	36.75	36.85	-8.9	84,852	-0.01%
2024/11/18	2.3	36.87	2	36.90	36.80	0.3	84,958	0.00%
2024/11/15	3	36.92	15	36.98	36.80	-12	84,875	-0.01%
2024/11/14	3	36.75	2	36.78	36.65	1	84,973	0.00%
2024/11/13	8.2	36.68	3	36.60	36.55	5.2	84,714	0.01%
2024/11/12	4.1	36.94	31	37.07	37.00	-26.9	84,574	-0.03%
2024/11/11	7.3	37.03	8.8	36.96	37.20	-1.5	84,878	0.00%
2024/11/08	8.3	36.94	9	36.79	36.90	-0.7	85,413	0.00%
2024/11/07	5.5	36.80	25	36.88	36.90	-19.5	85,701	-0.02%
2024/11/06	2.1	36.77	40	36.71	36.70	-37.9	85,745	-0.04%
2024/11/05	1	36.45	12	36.40	36.65	-11	85,890	-0.01%
2024/11/04	1.2	36.25	9	36.28	36.45	-7.8	86,532	-0.01%
2024/11/01	15.8	35.01	10	35.68	35.70	5.8	87,579	0.01%
2024/10/30	7	35.80	20	35.68	35.90	-13	87,967	-0.01%
2024/10/29	4.2	35.79	1	35.80	35.85	3.2	88,033	0.00%
2024/10/28	10.5	35.93	5	36.04	35.90	5.5	88,263	0.01%
2024/10/25	1.3	35.97	2.3	35.96	36.10	-1	88,903	0.00%
2024/10/24	15.1	36.02	1.8	36.02	35.90	13.3	89,319	0.01%
2024/10/23	9.4	36.28	1	36.25	36.15	8.4	89,712	0.01%
2024/10/22	3	36.47	4	36.38	36.60	-1	90,233	0.00%
2024/10/21	38.4	36.32	9	36.23	36.10	29.4	90,727	0.03%
2024/10/18	2.1	37.07	39	37.04	36.90	-36.9	91,480	-0.04%
2024/10/17	2	36.25	16.6	36.42	36.50	-14.6	91,684	-0.02%
2024/10/16	11.2	36.07	1	36.35	36.30	10.2	92,181	0.01%
2024/10/15	2.2	36.27	17	36.22	36.35	-14.8	92,197	-0.02%
2024/10/14	3.5	35.41	13	35.38	35.60	-9.5	93,750	-0.01%
2024/10/11	3	35.15	25.9	35.21	35.15	-22.9	94,188	-0.02%
2024/10/09	4	35.01	53.6	35.07	34.90	-49.6	94,732	-0.05%
2024/10/08	7.2	35.07	10	35.01	35.20	-2.8	95,039	0.00%
2024/10/07	3.2	34.80	3	34.58	34.90	0.2	94,735	0.00%
2024/10/04	3.5	34.29	7.7	34.35	34.25	-4.3	95,332	0.00%
2024/10/01	4	34.51	4.2	34.53	34.70	-0.2	95,528	0.00%
2024/09/30	25.4	34.67	11.7	34.52	34.40	13.6	96,624	0.01%
2024/09/27	12.2	34.65	7	34.63	34.60	5.2	96,890	0.01%
2024/09/26	5.7	35.02	46	35.02	35.00	-40.3	96,742	-0.04%
2024/09/25	8.1	34.79	37	34.76	34.95	-29	96,287	-0.03%
2024/09/24	18.5	34.95	13.4	34.98	35.00	5.2	95,564	0.01%
2024/09/23	25.5	34.93	104.3	35.11	35.35	-78.8	94,408	-0.08%	大賣/
2024/09/20	6.6	34.10	56.5	34.12	34.00	-49.9	92,134	-0.05%
2024/09/19	25.3	33.39	16	33.53	33.50	9.3	88,491	0.01%
2024/09/18	14.5	33.85	107.1	33.81	33.60	-92.5	87,971	-0.11%	大賣/
2024/09/16	15	32.41	13	32.60	32.70	2	85,704	0.00%
2024/09/13	19.2	32.34	6.3	32.48	32.55	12.9	85,167	0.02%
2024/09/12	45.6	32.09	10	32.15	32.15	35.6	84,521	0.04%
2024/09/11	49.1	32.31	3	32.33	32.30	46.1	83,405	0.06%
2024/09/10	29.1	32.63	7	32.61	32.70	22.1	82,540	0.03%
2024/09/09	51.1	32.42	5.7	32.57	32.70	45.4	81,654	0.06%
2024/09/06	24.6	32.75	42	32.57	32.90	-17.5	80,936	-0.02%
2024/09/05	17.2	32.36	14	32.34	32.30	3.2	80,884	0.00%
2024/09/04	62	32.01	21.3	32.04	32.05	40.7	80,872	0.05%
2024/09/03	6.7	33.02	11	33.17	32.95	-4.4	79,287	-0.01%
2024/09/02	57.6	32.99	8	33.10	33.10	49.6	79,050	0.06%
2024/08/30	26.2	32.66	10	32.70	32.65	16.2	78,611	0.02%
2024/08/29	51.6	32.65	0	0.00	32.60	51.6	75,610	0.07%
2024/08/28	39	33.05	17	32.99	33.10	22	75,190	0.03%
2024/08/27	123.3	32.69	15	32.68	32.85	108.3	75,679	0.14%	大買/鉅額交易
2024/08/26	93.2	33.26	2.6	33.22	33.15	90.6	74,576	0.12%
2024/08/23	50.1	33.10	15	33.18	33.10	35.1	73,312	0.05%
2024/08/22	92.4	33.60	8	33.58	33.45	84.4	72,521	0.12%
2024/08/21	167.5	33.55	3	33.47	33.70	164.5	71,676	0.23%	大買/鉅額交易
2024/08/20	8	34.83	12	34.90	35.00	-4	68,710	-0.01%
2024/08/19	3.2	34.94	13	35.01	35.00	-9.8	68,936	-0.01%
2024/08/16	5	34.82	11	35.05	34.90	-6	68,931	-0.01%
2024/08/15	17	34.55	2	34.83	34.50	15	69,291	0.02%
2024/08/14	5.3	34.74	15.2	34.80	34.75	-10	69,854	-0.01%
2024/08/13	26.7	33.96	7	34.39	34.50	19.7	70,127	0.03%
2024/08/12	20.9	34.45	3	34.60	34.50	17.9	70,064	0.03%
2024/08/09	20.2	34.85	5.2	35.07	34.70	15	69,685	0.02%
2024/08/08	10	33.92	8.1	34.08	33.75	2	70,177	0.00%
2024/08/07	5.1	33.19	1.1	33.75	33.90	4	70,764	0.01%
2024/08/06	15	32.67	20.1	32.57	32.90	-5	71,213	-0.01%
2024/08/05	41.4	32.52	31.1	32.61	32.25	10.3	70,661	0.01%
2024/08/02	55.9	34.93	6.2	34.84	35.05	49.7	70,054	0.07%
2024/08/01	1.2	35.84	20.2	35.73	35.90	-19	69,806	-0.03%
2024/07/31	4.7	35.40	21	35.45	35.50	-16.3	70,475	-0.02%
2024/07/30	45.3	35.07	15	34.92	35.30	30.3	71,136	0.04%
2024/07/29	9.4	35.79	13.5	35.90	36.00	-4.1	71,016	-0.01%
2024/07/26	16.4	35.41	8	35.49	35.60	8.4	71,920	0.01%
2024/07/23	10.5	35.82	1.1	35.68	35.85	9.4	73,817	0.01%
2024/07/22	9.7	35.70	3.3	35.73	35.50	6.4	73,140	0.01%
2024/07/19	51.6	36.07	4.9	35.88	35.95	46.7	72,496	0.06%
2024/07/18	34.8	36.78	13.1	36.71	37.00	21.6	71,246	0.03%
2024/07/17	25.6	37.17	2	37.28	37.00	23.6	70,410	0.03%
2024/07/16	34.9	37.38	3	37.27	37.35	31.9	70,033	0.05%
2024/07/15	132.9	37.38	20	37.38	37.65	112.9	69,862	0.16%	大買/鉅額交易
2024/07/12	11.4	40.26	5	40.17	40.20	6.4	67,855	0.01%
2024/07/11	19.6	40.74	4	40.88	40.25	15.5	67,112	0.02%
2024/07/10	4	40.35	36.1	40.49	40.85	-32.1	66,935	-0.05%
2024/07/09	1	40.05	3.5	40.11	39.95	-2.5	66,233	0.00%
2024/07/08	0	0.00	2	40.17	40.10	-2	65,843	0.00%
2024/07/05	3.1	40.02	4.1	40.06	40.05	-1	64,918	0.00%
2024/07/04	1.4	39.67	10.9	39.68	39.75	-9.6	64,064	-0.01%
2024/07/03	4	39.05	31.2	38.83	39.20	-27.2	62,811	-0.04%
2024/07/02	5	38.60	6.1	38.53	38.50	-1.1	62,088	0.00%
2024/07/01	4.1	38.10	1	38.15	38.20	3.1	61,473	0.00%
2024/06/28	1	37.80	25	38.00	37.85	-24	61,179	-0.04%
2024/06/27	1.2	37.40	3	37.60	37.70	-1.8	61,313	0.00%
2024/06/26	4.1	37.79	4.4	37.79	37.65	-0.3	61,927	0.00%
2024/06/25	0	0.00	0.4	38.06	38.00	-0.4	62,116	0.00%
2024/06/24	0	0.00	7.1	38.06	38.25	-7.1	62,360	-0.01%
2024/06/21	0.7	37.91	1	37.85	37.85	-0.3	62,131	0.00%
2024/06/20	1	38.00	2	38.00	38.00	-1	61,519	0.00%
2024/06/19	0	0.00	27.2	38.15	37.90	-27.2	61,966	-0.04%
2024/06/18	1	37.75	173.4	37.75	37.90	-172.4	62,297	-0.28%	大賣/鉅額交易
2024/06/17	0	0.00	3	37.51	37.25	-3	62,590	0.00%
2024/06/14	2	37.23	10.7	37.27	37.30	-8.7	62,870	-0.01%
2024/06/13	3.1	37.18	3	37.23	37.10	0	63,000	0.00%
2024/06/12	7	36.82	4	36.89	37.25	3	63,313	0.00%
2024/06/11	4.1	36.96	2	36.90	37.10	2.1	63,534	0.00%
2024/06/07	1	37.15	7.2	37.24	37.20	-6.2	64,025	-0.01%
2024/06/06	3.1	36.98	57.1	36.94	36.85	-54	63,270	-0.09%
2024/06/05	27.1	36.06	13	36.43	36.30	14.1	62,713	0.02%
2024/06/04	29.2	36.11	18	36.50	36.35	11.2	62,180	0.02%
2024/06/03	2	36.60	34.1	36.38	36.40	-32.1	61,210	-0.05%
2024/05/31	20	35.68	9.2	36.00	35.40	10.8	60,218	0.02%
2024/05/30	61.8	35.58	14	35.73	35.30	47.8	58,067	0.08%
2024/05/29	40.3	36.11	21	36.07	36.05	19.2	57,233	0.03%
2024/05/28	40.9	36.76	0	37.10	36.75	40.9	56,432	0.07%
2024/05/27	9.1	36.96	6.1	37.43	37.55	3	56,002	0.01%
2024/05/24	35.2	37.17	6.2	37.08	37.05	29	55,056	0.05%
2024/05/23	26.5	37.38	23.8	37.76	38.00	2.7	54,616	0.01%
2024/05/22	9.4	37.52	2.1	37.88	37.90	7.3	53,888	0.01%
2024/05/21	23.5	37.47	13	37.78	37.75	10.5	53,638	0.02%
2024/05/20	5	38.08	12.1	38.47	38.55	-7.1	52,881	-0.01%
2024/05/17	27	37.84	41.4	37.95	38.10	-14.4	52,229	-0.03%
2024/05/16	6	37.43	15.7	37.58	37.50	-9.7	51,656	-0.02%
2024/05/15	7	36.95	48.4	36.69	36.90	-41.4	50,909	-0.08%
2024/05/14	11.9	35.87	25	36.01	36.05	-13.2	50,697	-0.03%
2024/05/13	19.7	36.34	7	36.67	36.50	12.7	49,784	0.03%
2024/05/10	2.2	37.09	105.4	37.05	37.45	-103.3	48,995	-0.21%	大賣/鉅額交易
2024/05/09	1.1	36.11	1.7	36.05	36.10	-0.6	48,450	0.00%
2024/05/08	41	36.15	113	36.37	36.40	-72	48,077	-0.15%	大賣/
2024/05/07	149.1	35.92	70	35.97	36.00	79.1	47,221	0.17%	大買/
2024/05/06	21	35.79	39.3	35.95	36.10	-18.3	46,134	-0.04%
2024/05/03	8.3	34.67	23.4	34.81	34.75	-15.1	45,570	-0.03%
2024/05/02	37.2	34.24	16.8	34.24	34.10	20.4	44,425	0.05%
2024/04/30	84.1	34.35	25.2	34.30	34.10	59	43,849	0.13%
2024/04/29	8.6	34.16	212.4	34.16	34.25	-203.8	42,804	-0.48%	大賣/鉅額交易
2024/04/26	0.9	31.40	0	0.00	31.15	0.9	40,402	0.00%
2024/04/25	18.4	31.05	0	0.00	31.00	18.4	40,831	0.05%
2024/04/24	8.5	31.47	2	32.00	31.45	6.5	41,070	0.02%
2024/04/23	0.9	31.59	6	31.74	31.55	-5.1	41,790	-0.01%
2024/04/22	7	31.46	9	31.46	31.35	-2	42,071	0.00%
2024/04/19	53.5	30.95	5	31.20	31.00	48.5	41,661	0.12%
2024/04/18	0.3	31.70	2	31.73	31.70	-1.8	41,147	0.00%
2024/04/17	3	31.25	6	31.63	31.50	-3	40,960	-0.01%
2024/04/16	19.7	31.16	6	31.16	30.95	13.7	40,923	0.03%
2024/04/15	0.1	31.85	2.3	32.07	31.95	-2.2	40,429	-0.01%
2024/04/12	8	31.74	0	0.00	31.75	8	40,770	0.02%
2024/04/11	1.1	31.71	3	31.85	31.95	-1.9	40,863	0.00%
2024/04/10	5	31.86	0.2	32.40	31.85	4.9	41,139	0.01%
2024/04/09	1	32.15	3.8	32.06	32.15	-2.8	41,635	-0.01%
2024/04/08	0.1	32.05	2	32.05	32.05	-1.9	41,979	0.00%
2024/04/03	14	31.65	19.3	31.65	31.45	-5.3	41,810	-0.01%
2024/04/02	3	31.72	1	31.90	31.80	2	41,734	0.00%
2024/04/01	21.5	32.00	15	31.83	31.65	6.5	41,763	0.02%
2024/03/29	1	32.50	332.8	32.79	33.05	-331.8	41,294	-0.80%	大賣/鉅額交易
2024/03/28	20	32.35	50.2	32.35	32.40	-30.2	40,295	-0.07%
2024/03/27	20.1	32.50	47.6	32.21	32.60	-27.5	39,833	-0.07%
2024/03/26	0	31.80	1	31.90	31.80	-1	39,715	0.00%
2024/03/25	0.5	31.85	16.2	31.74	31.70	-15.7	40,159	-0.04%
2024/03/22	0.1	31.85	13	32.28	31.90	-13	40,539	-0.03%
2024/03/21	0	0.00	9	31.76	31.95	-9	40,415	-0.02%
2024/03/20	10.3	31.34	15.1	31.53	31.25	-4.8	40,546	-0.01%
2024/03/19	1	31.35	2	31.77	31.75	-1	40,945	0.00%
2024/03/18	0.2	31.35	3.6	31.51	31.50	-3.4	40,987	-0.01%
2024/03/15	12.1	31.31	31	31.37	31.75	-18.9	41,028	-0.05%
2024/03/14	18.2	31.95	42.6	31.97	32.00	-24.4	40,281	-0.06%
2024/03/13	43.1	31.27	272.4	31.38	31.85	-229.3	40,118	-0.57%	大賣/鉅額交易
2024/03/12	1.3	30.18	3.2	30.27	30.45	-1.9	38,730	0.00%
2024/03/11	3	30.10	1.3	30.08	30.30	1.7	38,819	0.00%
2024/03/08	3.6	30.07	19.7	30.13	30.20	-16.1	38,852	-0.04%
2024/03/07	3	29.55	62.4	29.52	29.80	-59.4	38,308	-0.16%
2024/03/06	5	29.50	13.1	29.50	29.50	-8.1	38,080	-0.02%
2024/03/05	1	29.10	1	29.05	29.15	0	38,671	0.00%
2024/03/04	3	29.20	5	29.12	29.20	-2	39,027	-0.01%
2024/03/01	0	29.05	3	29.20	29.05	-3	39,567	-0.01%
2024/02/29	0.1	29.20	5	29.31	29.40	-5	39,774	-0.01%
2024/02/27	0.1	29.00	0.2	29.15	29.00	-0.1	39,506	0.00%
2024/02/26	1	29.05	4	29.27	29.10	-3	39,708	-0.01%
2024/02/23	0.6	28.99	15.1	29.30	28.90	-14.5	39,946	-0.04%
2024/02/22	0	0.00	106	29.30	29.30	-106	40,476	-0.26%	大賣/鉅額交易
2024/02/21	0	28.90	8.7	28.99	28.95	-8.7	40,628	-0.02%
2024/02/20	2	28.98	129.2	28.95	29.00	-127.2	40,852	-0.31%	大賣/鉅額交易
2024/02/19	2	28.62	2.3	28.57	28.70	-0.3	41,036	0.00%
2024/02/16	2	28.28	2.3	28.33	28.25	-0.3	41,940	0.00%
2024/02/15	1	28.45	6.3	28.37	28.40	-5.3	42,544	-0.01%
2024/02/05	2.2	28.23	2	28.25	28.15	0.2	42,264	0.00%
2024/02/02	3.3	28.26	0	0.00	28.30	3.3	42,121	0.01%
2024/02/01	20	28.45	14	28.52	28.65	6	41,868	0.01%
2024/01/31	0	0.00	22	28.40	28.45	-22	41,496	-0.05%
2024/01/30	2.1	28.45	3	28.50	28.40	-0.9	41,448	0.00%
2024/01/29	0	0.00	5	28.51	28.50	-5	41,631	-0.01%
2024/01/26	0	0.00	37	28.44	28.50	-37	42,284	-0.09%
2024/01/25	1	27.90	26.7	28.10	28.15	-25.7	41,874	-0.06%
2024/01/24	0.8	27.92	0	28.00	28.00	0.8	41,763	0.00%
2024/01/23	5.1	28.10	0	0.00	28.10	5.1	41,710	0.01%
2024/01/22	0	0.00	8.2	28.10	28.20	-8.2	41,516	-0.02%
2024/01/19	0	0.00	1	27.80	27.90	-1	41,418	0.00%
2024/01/18	1	27.60	4.1	27.68	27.85	-3.1	41,266	-0.01%
2024/01/17	4	27.56	8.2	27.60	27.55	-4.2	40,993	-0.01%
2024/01/16	0	0.00	57	27.96	27.95	-57	40,075	-0.14%
2024/01/15	0	0.00	100	28.20	28.15	-100	39,622	-0.25%
2024/01/12	3.2	28.07	0	0.00	28.05	3.2	40,082	0.01%
2024/01/11	0.2	28.35	63	28.35	28.35	-62.8	40,188	-0.16%
2024/01/10	1	27.90	5	27.85	28.05	-4	40,432	-0.01%
2024/01/09	4.3	28.12	0	0.00	28.10	4.3	40,259	0.01%
2024/01/08	0	28.40	27.1	28.33	28.40	-27.1	40,118	-0.07%
2024/01/04	0	0.00	53	28.20	28.15	-53	39,981	-0.13%
2024/01/03	2.1	28.01	5.5	28.06	28.20	-3.4	40,301	-0.01%
2024/01/02	1.2	28.06	2	28.35	28.35	-0.8	39,794	0.00%
2023/12/29	4	28.13	12	28.20	28.35	-8	39,694	-0.02%
2023/12/28	0	28.00	9	28.12	28.40	-9	40,119	-0.02%
2023/12/27	8	27.96	4.5	27.96	28.10	3.5	39,994	0.01%
2023/12/26	2.2	27.93	8.5	27.99	28.00	-6.4	39,736	-0.02%
2023/12/25	1	27.60	8	27.65	27.85	-7	39,749	-0.02%
2023/12/22	4	27.64	1	27.65	27.75	3	39,841	0.01%
2023/12/21	3	27.55	39	27.80	27.85	-36	39,823	-0.09%
2023/12/20	12.4	27.79	52	27.80	27.80	-39.6	39,621	-0.10%
2023/12/19	3	28.05	10	28.10	28.25	-7	39,245	-0.02%
2023/12/18	0	0.00	15.2	28.25	28.25	-15.2	39,215	-0.04%
2023/12/15	11.1	28.29	16.2	28.23	28.15	-5.2	39,079	-0.01%
2023/12/14	1.3	28.21	280.5	28.21	28.45	-279.2	38,507	-0.73%	大賣/鉅額交易
2023/12/13	1	27.80	220	27.85	27.95	-219	37,644	-0.58%	大賣/鉅額交易
2023/12/12	1	27.40	4	27.65	27.60	-3	37,938	-0.01%
2023/12/11	17.1	27.25	6.2	27.35	27.40	10.9	37,935	0.03%
2023/12/08	2	27.30	32.3	27.33	27.50	-30.3	37,985	-0.08%
2023/12/07	7	26.84	0.2	26.95	26.85	6.8	37,292	0.02%
2023/12/06	0.1	27.00	2	27.05	27.10	-1.9	37,464	-0.01%
2023/12/05	4	26.60	1.1	26.75	26.75	2.9	37,353	0.01%
2023/12/04	5	26.89	1	27.00	26.90	4	37,050	0.01%
2023/12/01	22.5	26.99	3.2	27.01	26.95	19.3	36,998	0.05%
2023/11/30	4.1	26.99	28.5	27.10	27.35	-24.4	36,882	-0.07%
2023/11/29	3.2	27.07	1.4	26.89	26.85	1.8	35,893	0.01%
2023/11/28	0	0.00	26.2	27.20	27.15	-26.2	35,403	-0.07%
2023/11/27	0	0.00	2	27.05	26.70	-2	35,110	-0.01%
2023/11/24	6	26.68	0	0.00	26.75	6	34,855	0.02%
2023/11/23	7.3	26.84	10.3	26.80	26.85	-3	34,580	-0.01%
2023/11/22	2.1	27.00	3.3	27.02	27.20	-1.2	34,138	0.00%
2023/11/21	3	27.02	10	27.08	27.05	-7	33,878	-0.02%
2023/11/20	6	26.72	15.9	26.83	26.85	-9.9	33,355	-0.03%
2023/11/17	54	26.85	5.3	26.84	26.85	48.7	33,129	0.15%
2023/11/16	2	26.63	36.8	26.70	26.85	-34.8	33,127	-0.11%
2023/11/15	3	26.70	186.9	26.47	26.80	-183.9	32,938	-0.56%	大賣/鉅額交易
2023/11/14	6	26.08	181.6	26.06	26.15	-175.6	32,064	-0.55%	大賣/鉅額交易
2023/11/13	0.1	25.65	11	25.65	25.60	-10.9	32,148	-0.03%
2023/11/10	3	25.45	24	25.50	25.50	-21	32,748	-0.06%
2023/11/09	1	25.40	12	25.34	25.35	-11	33,119	-0.03%
2023/11/08	0	25.17	0.5	25.15	25.10	-0.5	33,673	0.00%
2023/11/07	11	25.10	3	25.17	25.15	8	33,742	0.02%
2023/11/06	0	25.33	13.3	25.35	25.30	-13.3	33,942	-0.04%
2023/11/03	20	25.00	53	25.13	25.35	-33	34,020	-0.10%
2023/11/02	0.1	24.70	5	24.56	24.70	-4.9	33,840	-0.01%
2023/11/01	12	24.42	0	0.00	24.35	12	34,213	0.04%
2023/10/31	2	24.25	0	0.00	24.35	2	35,314	0.01%
2023/10/30	36	24.33	1	24.60	24.35	35	36,096	0.10%
2023/10/27	0	0.00	5	24.70	24.60	-5	36,463	-0.01%
2023/10/26	14	24.37	0	0.00	24.35	14	36,899	0.04%
2023/10/25	1.7	24.59	4	24.65	24.65	-2.3	36,740	-0.01%
2023/10/24	11	24.30	2.5	24.37	24.45	8.5	36,657	0.02%
2023/10/23	34.4	24.36	4	24.35	24.35	30.4	36,617	0.08%
2023/10/20	28	24.47	10	24.73	24.65	18	36,642	0.05%
2023/10/19	6	24.92	5	24.95	24.85	1	36,495	0.00%
2023/10/18	16.1	24.96	0.2	25.10	25.15	15.9	36,784	0.04%
2023/10/17	32.1	25.06	3	25.10	25.15	29.1	36,806	0.08%
2023/10/16	1.1	25.20	10	25.25	25.35	-8.9	37,220	-0.02%
2023/10/13	14	25.00	1	25.15	25.15	13	37,555	0.03%
2023/10/12	4	24.90	62.3	25.14	25.20	-58.3	38,011	-0.15%
2023/10/11	35	24.73	12	24.70	24.90	23	37,994	0.06%
2023/10/06	9	24.23	0	0.00	24.25	9	37,359	0.02%
2023/10/05	1	23.80	2	24.15	24.10	-1	37,413	0.00%
2023/10/04	46.3	23.84	0	0.00	23.70	46.3	37,241	0.12%
2023/10/03	23.1	24.18	0	0.00	24.20	23.1	36,707	0.06%
2023/10/02	2	24.55	0	0.00	24.50	2	36,681	0.01%
2023/09/28	2	24.55	0	0.00	24.50	2	37,388	0.01%
2023/09/27	12	24.39	0	0.00	24.40	12	37,331	0.03%
2023/09/26	5	24.40	2	24.50	24.55	3	37,243	0.01%
2023/09/25	2.2	24.45	7	24.51	24.60	-4.8	37,073	-0.01%
2023/09/22	8.1	24.25	5	24.35	24.25	3.1	37,010	0.01%
2023/09/21	20.7	24.36	2	24.30	24.35	18.7	36,646	0.05%
2023/09/20	9	24.99	13	24.97	24.85	-4	36,037	-0.01%
2023/09/19	0	24.90	4	24.98	24.95	-4	35,721	-0.01%
2023/09/18	7	24.71	1	24.80	24.95	6	35,670	0.02%
2023/09/15	68.3	24.75	4	24.65	24.85	64.3	35,673	0.18%
2023/09/14	4	24.88	6	24.88	25.00	-2	34,978	-0.01%
2023/09/13	6	24.37	23	24.37	24.70	-17	34,861	-0.05%
2023/09/12	6	24.22	1	24.35	24.35	5	35,158	0.01%
2023/09/11	6	24.18	14	24.16	24.25	-8	35,157	-0.02%
2023/09/08	15	23.88	9	24.04	24.05	6	35,079	0.02%
2023/09/07	4.1	23.58	3	23.57	23.60	1.1	35,101	0.00%
2023/09/06	11.2	23.76	0	0.00	23.65	11.2	35,328	0.03%
2023/09/05	5.1	23.95	0	24.05	24.00	5.1	35,773	0.01%
2023/09/04	7	23.83	0	0.00	23.95	7	35,972	0.02%
2023/09/01	1.2	23.82	0	0.00	23.80	1.2	36,246	0.00%
2023/08/31	11.6	23.81	0.2	23.80	23.85	11.4	36,367	0.03%
2023/08/30	1	23.86	0	0.00	23.90	1	36,238	0.00%
2023/08/29	3.1	23.87	0	0.00	24.00	3.1	36,282	0.01%
2023/08/28	0	23.70	3	23.75	23.80	-3	36,345	-0.01%
2023/08/25	12.2	23.55	0	0.00	23.50	12.2	37,283	0.03%
2023/08/24	0.2	23.87	0	0.00	23.85	0.2	37,333	0.00%
2023/08/23	7	23.63	0.1	23.75	23.70	6.9	37,180	0.02%
2023/08/22	11.5	23.53	0	0.00	23.55	11.5	37,194	0.03%
2023/08/21	10.3	23.86	1	23.75	23.85	9.3	36,888	0.03%
2023/08/18	9.7	23.47	4	23.30	23.35	5.7	36,736	0.02%
2023/08/17	14.3	22.99	7	22.95	23.25	7.3	36,714	0.02%
2023/08/16	22.3	23.34	40.9	23.35	23.40	-18.6	36,242	-0.05%
2023/08/15	34.5	23.97	45	23.87	23.90	-10.5	35,831	-0.03%
2023/08/14	29.1	24.33	0.5	24.25	24.30	28.6	35,662	0.08%
2023/08/11	7.2	24.87	0	0.00	24.90	7.2	35,686	0.02%
2023/08/10	10	24.80	1	24.90	24.90	9	35,825	0.03%
2023/08/09	11.2	24.68	0	0.00	24.80	11.2	35,631	0.03%
2023/08/08	18.7	24.58	1	24.60	24.60	17.7	35,307	0.05%
2023/08/07	17.1	24.67	3	24.55	24.60	14.1	34,790	0.04%
2023/08/04	36.1	24.71	0	0.00	24.60	36.1	34,284	0.11%
2023/08/02	15.5	26.04	3	26.13	26.15	12.5	33,138	0.04%
2023/08/01	19	26.12	2	26.25	26.25	17	32,438	0.05%
2023/07/31	15.6	26.38	9	26.40	26.25	6.6	31,924	0.02%
2023/07/28	25	26.31	0.5	26.35	26.35	24.6	31,380	0.08%
2023/07/27	5	26.56	26	26.53	26.60	-21	31,388	-0.07%
2023/07/26	5.1	26.47	14	26.50	26.50	-8.9	31,543	-0.03%
2023/07/25	1	26.10	4	26.38	26.35	-3	31,479	-0.01%
2023/07/24	9	26.08	5.3	26.15	26.10	3.7	31,318	0.01%
2023/07/21	10	26.35	34	26.45	26.45	-24	30,989	-0.08%
2023/07/20	1	26.15	1.3	26.12	26.20	-0.3	30,342	0.00%
2023/07/19	5.2	25.97	1	26.15	26.05	4.2	29,714	0.01%
2023/07/18	14.2	26.15	32	26.20	26.25	-17.8	29,118	-0.06%
2023/07/17	1.2	25.90	21	25.79	26.15	-19.8	28,487	-0.07%
2023/07/14	1	25.35	13.1	25.37	25.40	-12	27,827	-0.04%
2023/07/13	1	25.09	18	25.14	24.90	-17	27,228	-0.06%
2023/07/12	0	24.93	8	25.09	25.15	-8	27,253	-0.03%
2023/07/11	5	24.80	5	24.89	24.95	0	27,101	0.00%
2023/07/10	6	24.48	0	0.00	24.50	6	27,102	0.02%
2023/07/07	1.1	24.31	2.9	24.33	24.60	-1.9	27,058	-0.01%
2023/07/06	18.4	24.46	4	24.50	24.50	14.4	27,061	0.05%
2023/07/05	0	24.93	0	0.00	24.95	0	26,339	0.00%
2023/07/04	14.1	24.96	0	0.00	24.85	14.1	26,214	0.05%
2023/07/03	40.1	25.05	37	25.10	25.10	3.1	26,297	0.01%
2023/06/30	41.1	24.77	2	24.98	24.85	39	26,497	0.15%
2023/06/29	50	24.94	2	25.05	24.90	48	26,452	0.18%
2023/06/28	22.2	24.88	2	25.00	25.00	20.2	26,495	0.08%
2023/06/27	50.1	24.80	2.4	24.89	24.75	47.7	26,487	0.18%
2023/06/26	50.1	25.04	7.5	25.01	24.95	42.5	26,395	0.16%
2023/06/21	11.2	24.90	2.1	25.10	25.10	9.1	26,351	0.03%
2023/06/20	12.2	24.91	4	25.05	25.05	8.2	26,306	0.03%
2023/06/19	10.1	24.75	24	24.91	25.05	-13.9	26,356	-0.05%
2023/06/16	25	24.65	2	24.80	24.55	23	26,527	0.09%
2023/06/15	19	24.65	1	24.75	24.70	18	26,373	0.07%
2023/06/14	14	24.84	2	24.85	24.75	12	27,373	0.04%
2023/06/13	16.2	24.90	3.9	24.95	24.80	12.3	28,420	0.04%
2023/06/12	37.1	24.89	3	25.08	24.80	34.1	28,709	0.12%
2023/06/09	11.2	25.16	19	25.04	25.20	-7.8	29,323	-0.03%
2023/06/08	14	24.55	6	24.60	24.65	8	28,992	0.03%
2023/06/07	0.1	24.55	12	24.54	24.60	-11.9	29,102	-0.04%
2023/06/06	3.1	24.43	3	24.48	24.45	0.1	29,120	0.00%
2023/06/05	5.6	24.54	11	24.65	24.45	-5.4	29,340	-0.02%
2023/06/02	3	24.30	6	24.38	24.30	-3	29,560	-0.01%
2023/06/01	1.1	24.30	53.4	24.50	24.30	-52.3	29,602	-0.18%
2023/05/31	3	24.40	10.6	24.30	24.30	-7.6	29,580	-0.03%
2023/05/30	1.1	24.41	306	24.50	24.50	-304.9	28,817	-1.06%	大賣/鉅額交易
2023/05/29	0.1	24.40	20.3	24.34	24.40	-20.2	28,781	-0.07%
2023/05/26	3	24.03	10	24.00	24.10	-7	29,081	-0.02%
2023/05/25	7	24.15	10	24.15	24.10	-3	28,947	-0.01%
2023/05/24	2.2	24.43	0	24.40	24.50	2.2	28,934	0.01%
2023/05/23	1	24.60	8	24.50	24.60	-7	28,789	-0.02%
2023/05/22	5	24.58	6	24.60	24.55	-1	28,536	0.00%
2023/05/19	1	24.20	7	24.23	24.40	-6	28,329	-0.02%
2023/05/18	2	24.00	21	24.07	24.10	-19	28,064	-0.07%
2023/05/17	0	0.00	28	23.88	23.80	-28	28,059	-0.10%
2023/05/16	3.1	23.47	5.1	23.50	23.55	-2	27,711	-0.01%
2023/05/15	1.2	23.24	65	23.29	23.35	-63.8	27,531	-0.23%
2023/05/12	7	23.19	9.4	23.18	23.10	-2.4	27,525	-0.01%
2023/05/11	3	23.28	5	23.26	23.30	-2	27,439	-0.01%
2023/05/10	11.1	23.25	24	23.30	23.30	-12.9	27,382	-0.05%
2023/05/09	4	23.26	4	23.30	23.30	0	27,491	0.00%
2023/05/08	0	0.00	42.1	23.31	23.35	-42.1	27,613	-0.15%
2023/05/05	3	23.05	0.2	23.05	23.05	2.8	27,653	0.01%
2023/05/04	2	23.05	29	23.03	23.10	-27	28,121	-0.10%
2023/05/03	5	22.95	29.5	22.93	22.95	-24.5	28,317	-0.09%
2023/05/02	5	22.75	15	22.80	22.90	-10	28,638	-0.03%
2023/04/28	10	22.50	4	22.48	22.60	6	29,309	0.02%
2023/04/27	4	22.33	0	0.00	22.40	4	29,437	0.01%
2023/04/26	1.1	22.35	14	22.42	22.45	-12.9	29,546	-0.04%
2023/04/25	0	0.00	5	22.49	22.35	-5	29,622	-0.02%
2023/04/24	0	22.45	5	22.42	22.45	-5	29,609	-0.02%
2023/04/21	2	22.23	2	22.25	22.30	0	29,753	0.00%
2023/04/20	0	0.00	11	22.25	22.35	-11	29,896	-0.04%
2023/04/19	0	0.00	11	22.50	22.45	-11	30,494	-0.04%
2023/04/18	3	22.42	0.1	22.45	22.40	2.9	30,543	0.01%
2023/04/17	2	22.50	23	22.48	22.50	-21	31,004	-0.07%
2023/04/14	4.1	22.40	18.6	22.38	22.50	-14.5	30,952	-0.05%
2023/04/13	7	22.25	19.2	22.24	22.30	-12.2	30,912	-0.04%
2023/04/12	0	22.00	7.7	21.97	22.00	-7.7	30,712	-0.03%
2023/04/11	7.3	21.76	6.2	21.75	21.85	1.1	30,671	0.00%
2023/04/10	7.1	21.75	3	21.80	21.80	4.1	30,480	0.01%
2023/04/07	8.1	21.76	10	21.65	21.70	-1.9	30,451	-0.01%
2023/04/06	62.3	21.80	0	0.00	21.70	62.3	30,326	0.21%
2023/03/31	0.1	21.85	7	21.81	21.85	-6.9	30,257	-0.02%
2023/03/30	2.3	21.61	0.7	21.66	21.65	1.6	30,650	0.01%
2023/03/29	0.4	21.67	11.3	21.70	21.70	-10.9	31,339	-0.03%
2023/03/28	0.5	21.56	5	21.60	21.50	-4.5	32,113	-0.01%
2023/03/27	14.2	21.44	14	21.45	21.45	0.2	32,846	0.00%
2023/03/24	7.5	21.49	3	21.50	21.40	4.5	34,098	0.01%
2023/03/23	5.4	21.29	3	21.45	21.55	2.4	34,348	0.01%
2023/03/22	7.2	21.31	10	21.35	21.35	-2.8	34,662	-0.01%
2023/03/21	22.3	21.06	1	21.15	21.05	21.3	34,799	0.06%
2023/03/20	22.2	20.89	20	20.95	21.00	2.2	34,685	0.01%
2023/03/17	180.8	20.91	33	20.98	20.85	147.8	34,460	0.43%	大買/鉅額交易
2023/03/16	68	21.02	18	21.07	20.90	50	33,537	0.15%
2023/03/15	45.9	21.70	3	21.70	21.55	42.9	33,106	0.13%
2023/03/14	46.1	21.78	0	0.00	21.70	46.1	33,006	0.14%
2023/03/13	10	22.21	0	0.00	22.20	10	32,321	0.03%
2023/03/10	85.1	22.33	0	0.00	22.25	85.1	32,225	0.26%
2023/03/09	25	22.65	0	0.00	22.50	25	32,297	0.08%
2023/03/08	6.6	22.48	5	22.66	22.75	1.6	33,172	0.00%
2023/03/07	2.1	22.65	1	22.60	22.65	1.1	33,327	0.00%
2023/03/06	2	22.53	1	22.55	22.55	1	33,101	0.00%
2023/03/03	6.1	22.43	0	0.00	22.40	6.1	33,055	0.02%
2023/03/02	5	22.47	0	0.00	22.55	5	33,368	0.01%
2023/03/01	37.5	22.68	0.4	22.70	22.70	37.1	34,039	0.11%
2023/02/24	2	22.90	5.9	22.84	22.75	-3.9	34,090	-0.01%
2023/02/23	0.1	22.90	2	22.95	22.85	-1.9	34,022	-0.01%
2023/02/22	3.1	22.57	15.8	22.83	22.80	-12.7	34,302	-0.04%
2023/02/21	4.2	22.73	6.2	22.78	22.80	-2	34,319	-0.01%
2023/02/20	2.1	22.93	10.2	22.93	22.95	-8.1	34,675	-0.02%
2023/02/17	0.2	22.80	0	0.00	22.75	0.2	35,011	0.00%
2023/02/16	1.1	22.62	5	22.78	22.70	-3.9	35,347	-0.01%
2023/02/15	7.5	22.58	0	0.00	22.55	7.5	35,906	0.02%
2023/02/14	8	22.90	15	22.93	22.90	-7	35,542	-0.02%
2023/02/13	8.2	22.62	8.2	22.68	22.75	0	35,761	0.00%
2023/02/10	2.2	22.41	17	22.40	22.45	-14.8	35,821	-0.04%
2023/02/09	2	22.33	0	0.00	22.30	2	35,978	0.01%
2023/02/08	27	22.34	0	0.00	22.40	27	35,999	0.08%
2023/02/07	7	22.37	0	0.00	22.30	7	36,182	0.02%
2023/02/06	4.5	22.45	1	22.50	22.35	3.5	36,204	0.01%
2023/02/03	11.7	22.39	9	22.45	22.40	2.7	36,347	0.01%
2023/02/02	23.1	22.53	0	0.00	22.50	23.1	36,284	0.06%
2023/02/01	15.3	22.66	0	0.00	22.75	15.3	35,941	0.04%
2023/01/31	9.1	22.87	0	0.00	22.85	9.1	35,988	0.03%
2023/01/30	19.1	23.15	0.5	23.10	23.20	18.6	35,795	0.05%
2023/01/17	0	0.00	3	23.22	23.20	-3	35,026	-0.01%
2023/01/16	4	23.00	3	23.03	23.05	1	35,085	0.00%
2023/01/13	0	0.00	0.3	22.90	22.80	-0.3	35,071	0.00%
2023/01/12	10	23.03	5	23.10	22.90	5	35,746	0.01%
2023/01/11	0.2	23.15	79	23.11	23.10	-78.8	36,145	-0.22%
2023/01/10	0.1	22.95	12	23.07	23.15	-11.9	36,281	-0.03%
2023/01/09	1	22.95	36	23.05	23.15	-35	36,241	-0.10%
2023/01/06	5	22.60	4	22.63	22.60	1	36,142	0.00%
2023/01/05	3	22.50	24	22.50	22.60	-21	36,911	-0.06%
2023/01/04	0.1	22.30	315	22.25	22.35	-314.9	36,655	-0.86%	大賣/鉅額交易
2023/01/03	1	22.10	0	0.00	22.15	1	37,051	0.00%
2022/12/30	0	22.20	6	22.18	22.10	-6	37,123	-0.02%
2022/12/29	3.1	21.95	1	21.81	21.90	2.1	37,390	0.01%
2022/12/28	6	22.01	1	22.25	22.15	5	37,930	0.01%
2022/12/27	0	0.00	0.3	22.20	22.25	-0.3	38,289	0.00%
2022/12/26	0.2	22.10	0	0.00	22.10	0.2	38,927	0.00%
2022/12/23	10	21.85	0	0.00	21.90	10	40,064	0.02%
2022/12/22	4	21.91	4	22.08	22.15	0	40,898	0.00%
2022/12/21	21	21.77	11	21.85	21.70	10	41,362	0.02%
2022/12/20	5.1	21.85	1	21.90	21.90	4.1	41,361	0.01%
2022/12/19	14	22.07	4	22.28	22.05	10	40,751	0.02%
2022/12/16	12	22.33	0	0.00	22.25	12	40,189	0.03%
2022/12/15	7	22.64	1	22.75	22.75	6	39,518	0.02%
2022/12/14	1.2	22.94	1	22.85	22.90	0.2	39,290	0.00%
2022/12/13	0.5	22.85	1	23.05	22.70	-0.5	38,999	0.00%
2022/12/12	0	0.00	1	22.90	22.90	-1	38,858	0.00%
2022/12/09	0	0.00	1	22.85	22.70	-1	39,501	0.00%
2022/12/08	13	22.69	6.5	22.86	22.80	6.5	39,500	0.02%
2022/12/07	1.1	23.14	78.5	23.10	23.05	-77.4	39,805	-0.19%
2022/12/06	11.5	22.50	0	0.00	22.40	11.5	39,379	0.03%
2022/12/05	1	22.85	19	22.84	22.75	-18	39,214	-0.05%
2022/12/02	0.1	22.65	1	22.55	22.50	-0.9	39,140	0.00%
2022/12/01	26	22.88	4	22.88	22.60	22	39,480	0.06%
2022/11/30	16	23.04	9.1	23.11	23.00	6.9	39,128	0.02%
2022/11/29	0	0.00	17	22.61	22.85	-17	38,153	-0.04%
2022/11/28	3	22.08	0	0.00	22.20	3	37,723	0.01%
2022/11/25	3	22.35	14	22.48	22.40	-11	37,853	-0.03%
2022/11/24	8.1	22.62	5	22.50	22.45	3.1	38,158	0.01%
2022/11/23	3.2	22.42	52.5	22.32	22.55	-49.3	38,123	-0.13%
2022/11/22	4	21.46	23	21.50	21.65	-19	37,540	-0.05%
2022/11/21	4.3	21.29	11	21.30	21.40	-6.8	37,520	-0.02%
2022/11/18	4.3	21.38	15	21.35	21.40	-10.7	37,471	-0.03%
2022/11/17	36.2	21.64	1	21.60	21.65	35.2	37,576	0.09%
2022/11/16	4.3	21.89	3	21.93	21.80	1.3	37,739	0.00%
2022/11/15	2	21.70	8	21.95	22.00	-6	37,538	-0.02%
2022/11/14	11.2	21.81	7.1	21.89	21.70	4.1	37,461	0.01%
2022/11/11	29.1	21.65	30	21.56	21.85	-0.9	37,305	0.00%
2022/11/10	4.1	21.09	0	0.00	21.15	4.1	37,003	0.01%
2022/11/09	47.7	21.12	10	21.25	21.20	37.7	37,240	0.10%
2022/11/08	4	21.45	7	21.50	21.55	-3	36,802	-0.01%
2022/11/07	1	21.35	33	21.26	21.45	-32	36,762	-0.09%
2022/11/04	0.1	20.95	3.7	20.81	20.90	-3.6	36,886	-0.01%
2022/11/03	3.1	20.59	4	20.68	20.55	-1	37,187	0.00%
2022/11/02	10.2	20.86	8.8	20.92	20.85	1.4	37,302	0.00%
2022/11/01	0	0.00	50.1	20.88	21.10	-50.1	37,236	-0.13%
2022/10/31	4.2	20.48	4	20.64	20.40	0.2	37,321	0.00%
2022/10/28	3.3	20.46	20	20.59	20.55	-16.7	37,268	-0.04%
2022/10/27	13	20.69	12	20.65	20.55	1	37,391	0.00%
2022/10/26	6	20.37	40.2	20.38	20.35	-34.2	37,477	-0.09%
2022/10/25	12.1	19.93	29	20.00	20.00	-16.9	37,284	-0.05%
2022/10/24	27.3	20.00	1	20.20	19.90	26.3	37,507	0.07%
2022/10/21	1.2	19.91	6	19.95	20.00	-4.8	37,362	-0.01%
2022/10/20	35.2	19.50	25	19.57	19.70	10.2	37,386	0.03%
2022/10/19	24.5	19.92	0	0.00	19.90	24.5	36,856	0.07%
2022/10/18	6	19.96	3.1	19.99	20.10	2.9	36,666	0.01%
2022/10/17	14	19.73	0.1	20.00	19.80	13.9	36,799	0.04%
2022/10/14	29	19.88	6	19.89	19.80	23	37,156	0.06%
2022/10/13	64.1	19.75	2	19.68	19.65	62.1	37,479	0.17%
2022/10/12	0.1	20.20	0	0.00	20.25	0.1	37,051	0.00%
2022/10/11	22	20.11	1	20.10	20.10	21	37,553	0.06%
2022/10/07	16.1	20.45	0	0.00	20.45	16.1	37,778	0.04%
2022/10/06	6	20.59	12	20.57	20.60	-6	38,698	-0.02%
2022/10/05	25.4	20.76	7	20.67	20.50	18.4	39,600	0.05%
2022/10/04	25.5	20.24	2.1	20.23	20.15	23.4	39,489	0.06%
2022/10/03	45	19.79	2.1	19.71	19.70	42.9	39,279	0.11%
2022/09/30	1,061.9	19.85	0	0.00	19.85	1,061.9	39,035	2.72%	大買/鉅額交易
2022/09/29	28.2	20.07	3	20.20	20.05	25.2	38,420	0.07%
2022/09/28	42.9	20.39	13	20.31	20.10	29.9	38,398	0.08%
2022/09/27	139.9	20.84	2	21.08	20.75	137.9	37,734	0.37%	大買/鉅額交易
2022/09/26	60.3	21.26	3	21.45	21.25	57.3	37,481	0.15%
2022/09/23	6	21.65	1.7	21.69	21.65	4.3	38,139	0.01%
2022/09/22	190.2	21.56	1	21.60	21.60	189.2	38,352	0.49%	大買/鉅額交易
2022/09/21	31.2	22.05	1	22.10	22.05	30.2	38,110	0.08%
2022/09/20	14	22.13	5	22.25	22.20	9	38,087	0.02%
2022/09/19	21.1	22.18	0	0.00	22.15	21.1	38,054	0.06%
2022/09/16	16.9	22.21	12	22.25	22.10	4.9	37,980	0.01%
2022/09/15	24	22.34	1	22.30	22.30	23	37,330	0.06%
2022/09/14	130	22.35	0	0.00	22.30	130	37,527	0.35%	大買/鉅額交易
2022/09/13	18	22.84	0	0.00	22.75	18	37,514	0.05%
2022/09/12	3.5	23.07	3.6	23.09	22.90	-0.1	37,684	0.00%
2022/09/08	58.2	22.84	2.1	22.80	22.90	56.1	38,143	0.15%
2022/09/07	28	22.87	1	22.95	22.80	27	38,832	0.07%
2022/09/06	3.2	23.34	2	23.43	23.40	1.2	38,851	0.00%
2022/09/05	2	23.30	2	23.20	23.25	0	39,338	0.00%
2022/09/02	5.2	22.93	0	0.00	22.90	5.2	39,793	0.01%
2022/09/01	21.7	23.02	3	22.95	23.05	18.7	40,102	0.05%
2022/08/31	1.2	23.33	23	23.46	23.50	-21.8	40,481	-0.05%
2022/08/30	22.1	23.41	3	23.42	23.25	19.1	40,094	0.05%
2022/08/29	9.2	23.50	0	23.60	23.50	9.2	39,792	0.02%
2022/08/26	3.1	23.84	2.1	24.00	23.85	1	39,689	0.00%
2022/08/25	0.3	23.80	1	23.85	23.75	-0.7	39,795	0.00%
2022/08/24	15.1	23.64	1	23.65	23.45	14.1	39,974	0.04%
2022/08/23	9.1	24.02	5.4	23.92	23.80	3.7	43,093	0.01%
2022/08/22	7.4	24.36	0.1	24.45	24.35	7.3	44,016	0.02%
2022/08/19	8	24.33	23	24.30	24.60	-15	44,991	-0.03%
2022/08/18	37.2	24.63	19	24.55	24.45	18.2	45,094	0.04%
2022/08/17	18	24.79	3.1	24.80	24.90	14.9	45,265	0.03%
2022/08/16	2	24.50	61.3	24.56	24.55	-59.3	45,351	-0.13%
2022/08/15	6.3	24.05	0.1	24.35	24.25	6.2	45,511	0.01%
2022/08/12	3	24.07	0	0.00	24.10	3	45,862	0.01%
2022/08/11	2	23.85	8	24.08	24.05	-6	46,417	-0.01%
2022/08/10	15	23.45	29.1	23.59	23.55	-14.1	46,625	-0.03%
2022/08/09	14	23.35	3.1	23.37	23.30	10.9	46,849	0.02%
2022/08/08	0.2	23.00	1	23.05	23.10	-0.9	47,093	0.00%
2022/08/05	2	22.85	7.1	22.78	23.00	-5.1	47,952	-0.01%
2022/08/04	2.1	22.20	0	0.00	22.25	2.1	48,357	0.00%
2022/08/03	23.7	22.47	13	22.26	22.30	10.7	48,627	0.02%
2022/08/02	5	22.46	2	22.58	22.45	3	49,045	0.01%
2022/08/01	2	22.90	3.2	22.90	22.95	-1.1	49,276	0.00%
2022/07/29	9	22.99	0	0.00	22.95	9	49,904	0.02%
2022/07/28	7.1	23.11	2	23.18	23.20	5.1	50,145	0.01%
2022/07/27	3.1	22.84	2	23.00	22.95	1.1	50,004	0.00%
2022/07/26	5	22.90	11	22.94	22.95	-6	50,007	-0.01%
2022/07/25	12.1	22.74	8	22.76	22.70	4.1	50,025	0.01%
2022/07/22	3.1	22.59	4	22.63	22.75	-1	50,265	0.00%
2022/07/21	10	22.49	2	22.63	22.65	8	50,606	0.02%
2022/07/20	18.3	22.50	0	0.00	22.25	18.3	50,794	0.04%
2022/07/19	15	22.21	0.5	22.30	22.20	14.5	50,687	0.03%
2022/07/18	9	22.19	5	22.27	22.30	4	51,013	0.01%
2022/07/15	29.2	21.90	3	21.85	21.80	26.2	50,644	0.05%
2022/07/14	36.3	22.28	0	0.00	22.25	36.3	50,425	0.07%
2022/07/13	20	23.40	8	23.58	23.45	12	49,828	0.02%
2022/07/12	17.7	23.02	3.5	23.07	22.95	14.2	49,189	0.03%
2022/07/11	5.1	23.77	0	0.00	23.65	5.1	49,079	0.01%
2022/07/08	5.4	23.94	0	0.00	23.85	5.4	49,584	0.01%
2022/07/07	0	0.00	20.5	23.62	23.70	-20.5	49,762	-0.04%
2022/07/06	11.1	23.69	4	23.58	23.50	7.1	50,021	0.01%
2022/07/05	12	24.27	0	0.00	24.30	12	49,644	0.02%
2022/07/04	4.4	24.38	8.2	24.30	24.30	-3.8	49,813	-0.01%
2022/07/01	7.6	24.58	26	24.65	24.60	-18.4	51,056	-0.04%
2022/06/30	15.1	25.29	13.2	25.52	25.10	1.9	51,643	0.00%
2022/06/29	5	25.59	1	25.75	25.80	4	51,917	0.01%
2022/06/28	21.2	25.79	5	25.80	25.80	16.2	52,170	0.03%
2022/06/27	4	26.28	0	0.00	26.20	4	52,607	0.01%
2022/06/24	0	0.00	10	26.33	26.30	-10	52,432	-0.02%
2022/06/23	6.2	25.90	5.9	26.20	26.05	0.3	52,483	0.00%
2022/06/22	6.2	25.96	2	26.00	26.05	4.2	52,405	0.01%
2022/06/21	3	26.37	35	26.16	26.45	-32	52,380	-0.06%
2022/06/20	3	25.83	4	25.33	25.50	-1	52,656	0.00%
2022/06/17	13.1	26.17	18	26.27	26.00	-4.9	52,494	-0.01%
2022/06/16	8	26.68	20	26.83	26.60	-12	52,312	-0.02%
2022/06/15	14	26.08	4	26.20	26.30	10	52,759	0.02%
2022/06/14	7	25.92	17	25.89	26.00	-10	53,021	-0.02%
2022/06/13	20.1	25.45	0	0.00	25.55	20.1	52,770	0.04%
2022/06/10	5	25.92	2.1	25.71	26.00	2.9	52,499	0.01%
2022/06/09	48.4	26.10	0	0.00	25.85	48.4	52,248	0.09%
2022/06/08	0	26.80	2	26.83	26.75	-2	51,486	0.00%
2022/06/07	4	26.54	0.2	26.70	26.55	3.8	51,853	0.01%
2022/06/06	1	26.60	6	26.87	26.85	-5	52,387	-0.01%
2022/06/02	0	0.00	6	26.63	26.60	-6	53,198	-0.01%
2022/06/01	30	26.65	6	26.80	26.55	24	54,359	0.04%
2022/05/31	29	26.39	9	27.02	27.15	20	54,651	0.04%
2022/05/30	43	26.62	36.2	26.92	27.10	6.8	51,544	0.01%
2022/05/27	1.2	26.17	33.2	26.30	26.60	-32	50,778	-0.06%
2022/05/26	8	25.24	1	25.20	25.30	7	50,891	0.01%
2022/05/25	1.9	25.35	21	25.42	25.35	-19.1	51,632	-0.04%
2022/05/24	2	25.63	2	25.60	25.55	0	52,700	0.00%
2022/05/23	9	25.51	1.2	25.61	25.45	7.8	52,523	0.01%
2022/05/20	9	25.43	0.2	25.50	25.45	8.8	52,738	0.02%
2022/05/19	53.2	25.21	10	25.35	25.30	43.2	52,434	0.08%
2022/05/18	15	25.93	5	26.10	26.10	10	51,969	0.02%
2022/05/17	11.2	25.50	2.6	25.61	25.50	8.6	52,002	0.02%
2022/05/16	2.1	25.57	34.5	25.66	25.70	-32.4	52,112	-0.06%
2022/05/13	10.2	25.63	28	25.81	25.80	-17.8	51,999	-0.03%
2022/05/12	19.2	26.31	21	26.05	26.05	-1.8	51,405	0.00%
2022/05/11	13.1	27.08	2	27.05	27.10	11.1	51,084	0.02%
2022/05/10	13	27.18	10	27.49	27.55	3	51,342	0.01%
2022/05/09	20.5	27.39	8	27.35	27.30	12.5	51,224	0.02%
2022/05/06	14	27.73	9.2	27.76	28.00	4.8	51,525	0.01%
2022/05/05	52	28.44	4.3	28.16	28.05	47.7	52,080	0.09%
2022/05/04	30.1	28.85	1	28.90	28.90	29.1	51,753	0.06%
2022/05/03	10	28.82	5	28.75	28.75	5	52,196	0.01%
2022/04/29	7	28.94	8	29.18	29.25	-1	52,517	0.00%
2022/04/28	6.4	28.74	5	28.75	29.00	1.4	52,771	0.00%
2022/04/27	9.4	28.99	5	29.00	28.90	4.4	52,740	0.01%
2022/04/26	12	29.48	34	29.54	29.70	-22	52,882	-0.04%
2022/04/25	3.4	29.01	24	29.17	29.10	-20.6	52,663	-0.04%
2022/04/22	21	29.03	78	29.12	29.45	-57	52,476	-0.11%
2022/04/21	11.3	28.81	0	0.00	28.75	11.3	52,787	0.02%
2022/04/20	10.3	29.05	3	29.07	29.20	7.3	54,276	0.01%
2022/04/19	1.1	29.00	3.6	28.96	28.95	-2.5	54,643	0.00%
2022/04/18	15.4	28.56	33.2	28.83	28.75	-17.8	55,421	-0.03%
2022/04/15	2	29.18	5	29.23	29.35	-3	55,161	-0.01%
2022/04/14	24.8	29.77	37	29.86	29.45	-12.2	55,199	-0.02%
2022/04/13	12.1	30.33	55.4	30.42	30.35	-43.4	54,960	-0.08%
2022/04/12	0	0.00	5.8	30.61	30.70	-5.8	54,588	-0.01%
2022/04/11	13	30.54	2	30.63	30.45	11	54,014	0.02%
2022/04/08	26	30.38	6.5	30.32	30.50	19.6	53,483	0.04%
2022/04/07	42	30.38	99.6	30.50	30.35	-57.6	52,910	-0.11%
2022/04/06	6.1	30.00	30.2	30.05	30.15	-24.1	51,305	-0.05%
2022/04/01	2	29.75	54.3	29.70	29.85	-52.3	49,861	-0.10%
2022/03/31	1	29.30	27	29.33	29.40	-26	49,092	-0.05%
2022/03/30	0	0.00	30	29.08	29.00	-30	48,418	-0.06%
2022/03/29	3.4	28.80	5	28.75	28.80	-1.6	47,964	0.00%
2022/03/28	5	28.64	12	28.70	29.00	-7	48,207	-0.01%
2022/03/25	8.2	28.93	3	28.97	29.00	5.2	48,151	0.01%
2022/03/24	14	29.11	12	29.10	29.15	2	48,056	0.00%
2022/03/23	26	29.02	33.1	29.01	29.20	-7.1	48,030	-0.01%
2022/03/22	0	0.00	11	28.35	28.55	-11	47,386	-0.02%
2022/03/21	2	28.50	4.1	28.41	28.30	-2.1	47,093	0.00%
2022/03/18	12	28.36	56.1	28.31	28.15	-44.1	46,789	-0.09%
2022/03/17	2	27.50	13.1	27.81	27.60	-11.1	45,712	-0.02%
2022/03/16	3	26.87	5	26.83	26.95	-2	45,111	0.00%
2022/03/15	16.1	26.58	19.6	26.71	26.60	-3.5	44,878	-0.01%
2022/03/14	0	0.00	1.1	26.85	26.80	-1.1	45,252	0.00%
2022/03/11	31	26.54	25	26.52	26.50	6	45,719	0.01%
2022/03/10	22	26.78	1.2	26.78	26.80	20.8	45,980	0.05%
2022/03/09	14.7	25.94	2.8	26.01	25.75	11.9	46,095	0.03%
2022/03/08	22.3	25.81	10	25.74	25.60	12.3	45,964	0.03%
2022/03/07	81	26.15	10	26.18	26.25	71	45,170	0.16%
2022/03/04	32.1	27.37	100	27.30	27.35	-68	44,605	-0.15%
2022/03/03	6	27.98	5	27.80	27.95	1	44,184	0.00%
2022/03/02	8	27.83	12.2	27.79	27.95	-4.2	44,067	-0.01%
2022/03/01	5	27.26	48.4	27.37	27.75	-43.4	44,046	-0.10%
2022/02/25	42	26.63	32	26.96	27.15	10	43,248	0.02%
2022/02/24	86.6	26.94	5.5	27.23	26.90	81.1	42,362	0.19%
2022/02/23	5	27.66	2	27.80	27.80	3	40,992	0.01%
2022/02/22	32	27.82	0	0.00	27.85	32	41,082	0.08%
2022/02/21	6	28.12	7	28.31	28.35	-1	40,847	0.00%
2022/02/18	5	28.35	3.5	28.36	28.35	1.5	41,144	0.00%
2022/02/17	8	28.43	4	28.63	28.45	4	41,111	0.01%
2022/02/16	11.3	28.27	1	28.25	28.20	10.3	40,784	0.03%
2022/02/15	19.2	28.27	0	0.00	28.15	19.2	40,242	0.05%
2022/02/14	4.8	28.39	2	28.45	28.65	2.8	39,948	0.01%
2022/02/11	1.2	28.64	7	28.80	28.85	-5.8	39,558	-0.01%
2022/02/10	7.3	28.55	14.2	28.63	28.85	-6.9	39,375	-0.02%
2022/02/09	7	28.94	79.2	28.83	28.90	-72.2	38,799	-0.19%
2022/02/08	14	28.50	33	28.64	28.70	-19	38,318	-0.05%
2022/02/07	12	28.23	104.1	28.39	28.50	-92.1	37,643	-0.24%	大賣/
2022/01/26	6.1	27.59	12	27.53	27.60	-5.9	36,413	-0.02%
2022/01/25	9	27.03	2	27.25	27.25	7	36,212	0.02%
2022/01/24	9.5	27.18	25	27.24	27.50	-15.5	35,877	-0.04%
2022/01/21	14.3	27.23	170	27.34	27.40	-155.7	35,482	-0.44%	大賣/鉅額交易
2022/01/20	12.2	27.65	47	27.66	27.70	-34.9	34,989	-0.10%
2022/01/19	10	27.86	7	28.00	27.80	3	34,687	0.01%
2022/01/18	6	28.00	4	27.98	27.90	2	34,083	0.01%
2022/01/17	11.1	27.72	3.6	27.87	27.80	7.4	33,806	0.02%
2022/01/14	75.9	27.98	18.1	27.90	27.90	57.8	33,758	0.17%
2022/01/13	228.5	28.29	96.2	28.13	28.45	132.3	33,519	0.39%	大買/鉅額交易
2022/01/12	19	27.38	52	27.49	27.40	-33	32,036	-0.10%
2022/01/11	9.3	27.25	85.7	26.97	27.40	-76.4	31,414	-0.24%
2022/01/10	4	26.24	3	26.20	26.40	1	30,637	0.00%
2022/01/07	9	26.20	5	26.50	26.30	4	30,625	0.01%
2022/01/06	15	26.23	3	26.17	26.20	12	30,273	0.04%
2022/01/05	1	26.05	1	25.95	26.05	0	29,814	0.00%
2022/01/04	1	25.75	0	0.00	25.95	1	29,971	0.00%
2022/01/03	24.6	25.89	43	25.84	25.75	-18.5	29,966	-0.06%
2021/12/30	4.2	25.95	1	26.05	25.95	3.2	30,503	0.01%
2021/12/29	30	26.00	15.4	26.00	26.10	14.6	30,879	0.05%
2021/12/28	5.2	25.80	108	25.87	25.95	-102.8	31,034	-0.33%	大賣/鉅額交易
2021/12/27	1	25.85	3	25.83	25.80	-2	31,043	-0.01%
2021/12/24	2	25.90	0	0.00	25.85	2	31,571	0.01%
2021/12/23	1	25.75	1	25.75	25.90	0	31,987	0.00%
2021/12/22	3.1	25.90	3	25.80	25.80	0.1	32,059	0.00%
2021/12/21	0	0.00	2	25.75	25.65	-2	32,072	-0.01%
2021/12/20	11.2	25.34	2.8	25.30	25.35	8.4	32,028	0.03%
2021/12/17	8	25.71	2	25.85	25.60	6	32,276	0.02%
2021/12/16	0	0.00	21.3	25.35	25.50	-21.3	32,351	-0.07%
2021/12/15	17.5	25.46	0	0.00	25.35	17.5	32,803	0.05%
2021/12/14	15.3	25.39	14.1	25.41	25.55	1.2	33,573	0.00%
2021/12/13	5	25.72	3.2	25.85	25.85	1.8	34,321	0.01%
2021/12/10	2	25.95	5	25.99	25.95	-3	34,337	-0.01%
2021/12/09	17.1	25.87	0	0.00	25.90	17.1	34,485	0.05%
2021/12/08	15.1	25.87	6.6	25.92	25.95	8.5	34,539	0.02%
2021/12/07	11	25.80	39	25.68	26.00	-28	33,932	-0.08%
2021/12/06	4	25.17	17	25.32	25.45	-13	33,351	-0.04%
2021/12/03	2.6	25.08	16.5	25.09	25.20	-13.9	33,150	-0.04%
2021/12/02	7	24.78	7.1	24.85	25.00	-0.1	32,490	0.00%
2021/12/01	0	24.50	8.7	24.67	24.85	-8.7	31,937	-0.03%
2021/11/30	9	24.32	1	24.30	24.40	8	31,777	0.03%
2021/11/29	7.3	24.31	12.4	24.35	24.30	-5.1	31,012	-0.02%
2021/11/26	20.2	24.65	13	24.69	24.70	7.2	30,927	0.02%
2021/11/25	9	24.79	12.1	24.89	24.95	-3.1	31,206	-0.01%
2021/11/24	0	0.00	101	24.85	24.80	-101	31,106	-0.32%	大賣/鉅額交易
2021/11/23	21	24.40	12	24.50	24.50	9	31,063	0.03%
2021/11/22	1	24.45	4.1	24.42	24.40	-3.1	31,119	-0.01%
2021/11/19	16.4	24.36	4	24.26	24.25	12.4	31,263	0.04%
2021/11/18	38	24.51	127.1	24.65	24.75	-89.1	31,198	-0.29%	大賣/
2021/11/17	5	24.42	70	24.39	24.45	-65	31,080	-0.21%
2021/11/16	5.2	23.95	4.1	24.01	24.05	1.1	30,878	0.00%
2021/11/15	6	23.99	21	23.93	24.00	-15	31,057	-0.05%
2021/11/12	7	23.64	3	23.65	23.70	4	30,892	0.01%
2021/11/11	2	23.50	0	0.00	23.60	2	31,098	0.01%
2021/11/10	3	23.50	1	23.45	23.55	2	32,063	0.01%
2021/11/09	10.3	23.50	3.1	23.55	23.55	7.1	33,086	0.02%
2021/11/08	2.9	23.33	5.5	23.38	23.40	-2.6	33,500	-0.01%
2021/11/05	4.1	23.13	0	0.00	23.20	4.1	33,717	0.01%
2021/11/04	1	23.45	3	23.47	23.25	-2	33,798	-0.01%
2021/11/03	0	0.00	8	23.27	23.35	-8	33,795	-0.02%
2021/11/02	0	0.00	0.1	23.10	23.10	-0.1	34,050	0.00%
2021/11/01	7.4	23.04	0.1	23.20	23.05	7.4	34,278	0.02%
2021/10/29	0.3	23.20	10	23.18	23.20	-9.7	34,215	-0.03%
2021/10/28	0.1	23.35	35	23.40	23.40	-34.9	34,225	-0.10%
2021/10/27	0	0.00	1.5	23.38	23.40	-1.5	34,355	0.00%
2021/10/26	1	23.60	6	23.63	23.55	-5	34,437	-0.01%
2021/10/25	3	23.55	11	23.55	23.55	-8	34,263	-0.02%
2021/10/22	6	23.54	22.1	23.47	23.55	-16.1	34,316	-0.05%
2021/10/21	5	23.10	31.2	23.29	23.40	-26.2	33,922	-0.08%
2021/10/20	1	23.00	8	23.10	23.00	-7	33,272	-0.02%
2021/10/19	7	23.01	0	0.00	23.00	7	33,057	0.02%
2021/10/18	10	23.10	13	23.10	23.05	-3	32,921	-0.01%
2021/10/15	1	22.95	15	22.99	23.00	-14	32,613	-0.04%
2021/10/14	0	0.00	12	22.95	22.95	-12	32,692	-0.04%
2021/10/13	3	22.70	0	0.00	22.85	3	32,941	0.01%
2021/10/12	6	22.58	8	22.86	22.90	-2	33,807	-0.01%
2021/10/08	0	0.00	1	22.90	22.90	-1	33,738	0.00%
2021/10/07	0	0.00	13.2	22.93	22.85	-13.2	33,870	-0.04%
2021/10/06	0	0.00	13	22.58	22.70	-13	33,628	-0.04%
2021/10/05	5.1	22.29	16	22.32	22.45	-10.9	33,576	-0.03%
2021/10/04	3.3	22.31	5.3	22.38	22.40	-2	33,626	-0.01%
2021/10/01	64.4	22.50	12	22.48	22.50	52.4	33,881	0.15%
2021/09/30	1.2	22.81	6.2	22.90	22.90	-5	33,630	-0.01%
2021/09/29	13	22.59	3	22.75	22.75	10	33,470	0.03%
2021/09/28	6	22.60	7	22.89	22.90	-1	33,327	0.00%
2021/09/27	16	22.74	6	22.72	22.75	10	33,111	0.03%
2021/09/24	8	22.78	4	22.99	22.80	4	33,140	0.01%
2021/09/23	0.4	22.78	6	22.90	22.95	-5.7	33,035	-0.02%
2021/09/22	25.9	22.55	2	22.70	22.60	23.9	32,828	0.07%
2021/09/17	0	0.00	7.3	23.33	23.00	-7.3	32,216	-0.02%
2021/09/16	4	23.40	12	23.27	23.40	-8	31,654	-0.03%
2021/09/15	0	0.00	10	23.00	23.00	-10	30,744	-0.03%
2021/09/14	0	0.00	46.1	22.99	23.00	-46.1	30,609	-0.15%
2021/09/13	30.5	23.00	5	22.94	23.00	25.5	30,470	0.08%
2021/09/10	1	22.90	4	22.95	22.95	-3	30,734	-0.01%
2021/09/09	0.7	22.70	0	0.00	22.85	0.7	31,186	0.00%
2021/09/08	0	0.00	5	22.90	22.90	-5	31,342	-0.02%
2021/09/07	0	0.00	1	22.90	22.85	-1	31,339	0.00%
2021/09/06	1	22.80	2	22.85	22.85	-1	31,468	0.00%
2021/09/03	0.2	22.75	9	22.81	22.85	-8.8	31,466	-0.03%
2021/09/02	2.4	22.68	9.2	22.74	22.70	-6.8	31,484	-0.02%
2021/09/01	1	22.95	4	22.96	23.00	-3	31,489	-0.01%
2021/08/31	0.4	22.80	14.2	22.87	23.00	-13.8	31,304	-0.04%
2021/08/30	9	22.71	13.1	22.82	22.90	-4.1	30,826	-0.01%
2021/08/27	0	0.00	62	22.74	22.75	-62	30,851	-0.20%
2021/08/26	10	22.20	0	0.00	22.40	10	30,525	0.03%
2021/08/25	1	22.00	2.1	22.18	22.30	-1.1	30,608	0.00%
2021/08/24	1	21.70	4	21.84	22.00	-3	30,324	-0.01%
2021/08/23	8	21.44	11	21.54	21.45	-3	30,290	-0.01%
2021/08/20	105.2	21.13	14	21.22	21.15	91.2	30,598	0.30%	大買/
2021/08/19	20.2	21.38	0	0.00	21.35	20.2	31,913	0.06%
2021/08/18	1.1	21.60	0.7	21.62	21.60	0.4	31,640	0.00%
2021/08/17	6	21.40	6	21.53	21.60	0	32,363	0.00%
2021/08/16	36	21.43	5	21.35	21.40	31	32,290	0.10%
2021/08/13	11.1	22.80	8.2	22.90	22.80	3	32,099	0.01%
2021/08/12	2	22.95	5.2	23.00	22.90	-3.2	31,613	-0.01%
2021/08/11	9.2	23.00	201.8	23.01	23.00	-192.6	31,314	-0.61%	大賣/鉅額交易
2021/08/10	2	23.03	2.3	23.00	23.00	-0.3	31,564	0.00%
2021/08/09	1	22.90	52	23.10	23.10	-51	32,212	-0.16%
2021/08/06	11	23.06	7	23.14	23.10	4	32,486	0.01%
2021/08/05	7	23.04	120	23.08	23.10	-113	33,171	-0.34%	大賣/鉅額交易
2021/08/04	0.2	23.00	5.2	23.00	23.00	-5	35,359	-0.01%
2021/08/03	0	0.00	2.5	23.00	23.05	-2.5	36,865	-0.01%
2021/08/02	4	23.05	12.5	23.00	23.10	-8.5	38,154	-0.02%
2021/07/30	2	22.85	4	22.90	22.85	-2	38,287	-0.01%
2021/07/29	4	22.69	4	22.84	22.80	0	38,669	0.00%
2021/07/28	4	22.64	3	22.75	22.75	1	39,014	0.00%
2021/07/27	0	0.00	13	22.86	22.85	-13	39,561	-0.03%
2021/07/26	10	22.96	4.1	22.90	22.90	5.9	40,148	0.01%
2021/07/23	16	22.92	67	22.90	23.00	-51	40,400	-0.13%
2021/07/22	8	22.85	16	22.83	22.85	-8	40,669	-0.02%
2021/07/21	22.1	22.62	0	0.00	22.70	22.1	41,004	0.05%
2021/07/20	33.4	22.65	3	22.65	22.65	30.4	41,527	0.07%
2021/07/19	6	22.87	0	0.00	23.00	6	41,459	0.01%
2021/07/16	9	22.79	31.9	22.95	23.05	-22.9	41,699	-0.05%
2021/07/15	7.5	22.69	8	22.71	22.75	-0.5	41,161	0.00%
2021/07/14	0.1	22.65	0	0.00	22.70	0.1	41,478	0.00%
2021/07/13	58.4	22.70	3	22.73	22.70	55.4	42,089	0.13%
2021/07/12	34	22.79	18	22.88	22.65	16	41,905	0.04%
2021/07/09	111.2	22.68	0	0.00	22.70	111.2	41,888	0.27%	大買/鉅額交易
2021/07/08	202.3	22.85	4	22.93	22.85	198.3	41,757	0.47%	大買/鉅額交易
2021/07/07	0.2	22.50	5.5	22.65	22.65	-5.4	41,843	-0.01%
2021/07/06	6.2	22.55	3	22.65	22.60	3.2	41,746	0.01%
2021/07/05	2.3	22.46	0	0.00	22.50	2.3	41,750	0.01%
2021/07/02	8.3	22.44	1.2	22.46	22.40	7.1	41,755	0.02%
2021/07/01	6.2	22.50	0	0.00	22.55	6.2	41,913	0.01%
2021/06/30	2	22.68	1	22.65	22.70	1	41,894	0.00%
2021/06/29	15.4	22.46	1	22.50	22.60	14.4	41,824	0.03%
2021/06/28	0	0.00	0.6	22.70	22.65	-0.6	42,026	0.00%
2021/06/25	0	0.00	4.9	22.69	22.75	-4.9	42,487	-0.01%
2021/06/24	1	22.50	32	22.55	22.55	-31	42,451	-0.07%
2021/06/23	1	22.50	12.3	22.51	22.55	-11.3	42,846	-0.03%
2021/06/22	63	22.33	5	22.35	22.30	58	43,399	0.13%
2021/06/21	6.2	22.02	8	22.14	22.25	-1.9	43,413	0.00%
2021/06/18	10.2	22.17	4.2	22.25	22.15	6	43,304	0.01%
2021/06/17	14.2	22.27	7	22.27	22.30	7.2	42,894	0.02%
2021/06/16	15	22.24	1	22.30	22.40	14	43,429	0.03%
2021/06/15	8.2	22.32	11	22.40	22.40	-2.8	43,528	-0.01%
2021/06/11	5	22.40	26	22.43	22.50	-21	44,044	-0.05%
2021/06/10	4	22.44	2	22.50	22.50	2	44,798	0.00%
2021/06/09	37.2	22.39	0.5	22.45	22.45	36.7	45,733	0.08%
2021/06/08	23.5	22.45	0	0.00	22.55	23.5	46,197	0.05%
2021/06/07	12	22.43	0	0.00	22.55	12	47,083	0.03%
2021/06/04	24.1	22.51	1.1	22.60	22.75	23	47,616	0.05%
2021/06/03	3	22.83	2	22.90	22.90	1	48,813	0.00%
2021/06/02	71	22.75	2	22.95	22.95	69	49,204	0.14%
2021/06/01	2	22.90	8	22.99	23.00	-6	49,151	-0.01%
2021/05/31	2	23.20	11	23.10	23.05	-9	49,478	-0.02%
2021/05/28	2	22.90	144	22.96	23.00	-142	49,540	-0.29%	大賣/鉅額交易
2021/05/27	91.1	22.47	0	22.55	22.40	91.1	49,248	0.18%
2021/05/26	5	22.90	0	22.90	23.00	5	49,174	0.01%
2021/05/25	7	22.88	51	22.95	22.85	-44	49,644	-0.09%
2021/05/24	66	22.31	23	22.43	22.50	43	49,453	0.09%
2021/05/21	27.2	22.54	63	22.82	22.60	-35.8	49,918	-0.07%
2021/05/20	15	22.17	44	22.28	22.30	-29	49,372	-0.06%
2021/05/19	39	22.25	26	22.52	22.25	13	49,423	0.03%
2021/05/18	28.1	22.15	73.7	22.25	22.50	-45.6	50,016	-0.09%
2021/05/17	85.4	21.28	267.1	21.31	21.55	-181.7	50,600	-0.36%	大賣/鉅額交易
2021/05/14	32.1	22.08	10	22.22	22.00	22.1	49,939	0.04%
2021/05/13	72	22.13	38	22.28	22.05	34	49,359	0.07%
2021/05/12	100.8	22.61	191.2	22.48	22.35	-90.3	48,528	-0.19%	大賣/
2021/05/11	46	23.62	54.1	23.78	23.65	-8.1	46,106	-0.02%
2021/05/10	264	23.63	352	23.70	23.95	-88	44,550	-0.20%	大買/大賣/
2021/05/07	12	23.03	59	23.04	23.10	-47	43,845	-0.11%
2021/05/06	17.1	22.87	24	22.89	23.00	-6.9	43,925	-0.02%
2021/05/05	23	22.33	40	22.49	22.50	-17	43,415	-0.04%
2021/05/04	48	22.35	7.2	22.37	22.35	40.8	43,236	0.09%
2021/05/03	49	22.65	5	22.61	22.75	44	42,924	0.10%
2021/04/29	6.1	22.92	20.9	23.02	22.80	-14.8	42,522	-0.03%
2021/04/28	26.5	23.20	7.1	23.18	23.25	19.3	42,261	0.05%
2021/04/27	0.1	23.00	20	23.13	23.15	-19.9	42,522	-0.05%
2021/04/26	6.5	23.02	50	23.03	23.10	-43.5	42,262	-0.10%
2021/04/23	2.3	22.80	9.1	22.90	22.80	-6.8	41,851	-0.02%
2021/04/22	4.1	22.95	15.6	22.95	22.90	-11.5	41,835	-0.03%
2021/04/21	7.7	22.86	15	22.79	22.90	-7.4	41,544	-0.02%
2021/04/20	1.1	22.84	50	22.88	22.90	-48.9	41,334	-0.12%
2021/04/19	7.6	22.45	38.5	22.50	22.80	-30.9	40,921	-0.08%
2021/04/16	4	22.23	17.9	22.23	22.25	-13.9	40,432	-0.03%
2021/04/15	3	22.13	19.2	22.23	22.25	-16.2	41,015	-0.04%
2021/04/14	9	22.03	18	22.06	22.10	-9	41,089	-0.02%
2021/04/13	5.5	22.05	42.4	22.10	22.10	-36.9	41,035	-0.09%
2021/04/12	1	21.75	8	21.69	21.90	-7	40,770	-0.02%
2021/04/09	9.6	21.58	21	21.55	21.60	-11.4	40,814	-0.03%
2021/04/08	8	21.81	14.1	21.83	21.80	-6.1	40,811	-0.01%
2021/04/07	6.2	21.99	10	21.99	22.00	-3.8	41,304	-0.01%
2021/04/06	0	0.00	13	21.94	21.95	-13	41,296	-0.03%
2021/04/01	52.1	21.94	17	21.88	21.85	35.1	41,300	0.09%
2021/03/31	2	21.98	34.5	22.03	22.10	-32.5	41,073	-0.08%
2021/03/30	1.2	21.94	27	21.98	22.00	-25.8	40,744	-0.06%
2021/03/29	21	21.90	18	21.93	22.00	3	40,197	0.01%
2021/03/26	6.3	21.88	21.9	21.86	21.90	-15.6	39,885	-0.04%
2021/03/25	0.1	21.75	24.5	21.73	21.80	-24.4	39,408	-0.06%
2021/03/24	1	21.55	28.3	21.51	21.50	-27.3	38,917	-0.07%
2021/03/23	1.5	21.45	18.7	21.47	21.40	-17.2	38,863	-0.04%
2021/03/22	9	21.24	7	21.44	21.35	2	38,694	0.01%
2021/03/19	25.2	21.28	1	21.25	21.30	24.2	38,735	0.06%
2021/03/18	29.4	21.53	38	21.59	21.55	-8.6	38,061	-0.02%
2021/03/17	45	21.62	14	21.68	21.60	31	38,085	0.08%
2021/03/16	26	21.71	9	21.70	21.80	17	37,645	0.05%
2021/03/15	15	21.72	26.3	21.68	21.75	-11.3	37,129	-0.03%
2021/03/12	36	21.14	19	21.24	21.35	17	36,563	0.05%
2021/03/11	56.2	21.34	11	21.32	21.10	45.2	36,121	0.13%
2021/03/10	6	21.23	31	21.18	21.20	-25	35,463	-0.07%
2021/03/09	7.1	21.03	54	21.00	21.10	-47	34,914	-0.13%
2021/03/08	1.1	20.60	15.7	20.60	20.60	-14.6	33,545	-0.04%
2021/03/05	14.1	20.20	1	20.40	20.30	13.1	33,395	0.04%
2021/03/04	2.1	20.31	2	20.15	20.35	0.1	34,399	0.00%
2021/03/03	0.1	20.40	5	20.46	20.40	-4.9	34,249	-0.01%
2021/03/02	6.1	20.30	3	20.33	20.20	3.1	33,925	0.01%
2021/02/26	41.1	20.29	12	20.31	20.00	29.1	33,617	0.09%
2021/02/25	1.6	20.75	31.1	20.81	20.90	-29.6	32,253	-0.09%
2021/02/24	8.1	20.75	16	20.78	20.75	-7.9	31,830	-0.02%
2021/02/23	26.1	20.59	58.7	20.59	20.70	-32.7	31,373	-0.10%
2021/02/22	2.1	20.30	79.6	20.30	20.40	-77.5	30,959	-0.25%
2021/02/19	13.1	20.11	37.3	20.13	20.20	-24.2	31,135	-0.08%
2021/02/18	7.4	20.00	196.2	20.02	20.00	-188.9	31,137	-0.61%	大賣/鉅額交易
2021/02/17	4.1	19.77	237.1	19.88	19.90	-233	30,944	-0.75%	大賣/鉅額交易
2021/02/05	1.5	19.25	69	19.44	19.40	-67.5	30,141	-0.22%
2021/02/04	2	19.25	1	19.30	19.20	1	30,549	0.00%
2021/02/03	2	19.30	4	19.30	19.25	-2	32,051	-0.01%
2021/02/02	10.2	19.30	3	19.25	19.25	7.2	33,079	0.02%
2021/02/01	4	19.14	0.2	19.10	19.15	3.8	33,410	0.01%
2021/01/29	30	19.07	10.5	19.01	19.00	19.5	33,638	0.06%
2021/01/28	28	19.22	23.3	19.35	19.20	4.7	32,977	0.01%
2021/01/27	2.1	19.40	2	19.45	19.40	0.1	32,563	0.00%
2021/01/26	7	19.34	0.9	19.40	19.30	6.1	32,430	0.02%
2021/01/25	1	19.50	15	19.20	19.60	-14	32,270	-0.04%
2021/01/22	58	19.20	0	0.00	19.20	58	32,136	0.18%
2021/01/21	0.4	19.40	2	19.40	19.25	-1.6	32,122	0.00%
2021/01/20	18	19.36	1	19.45	19.20	17	32,124	0.05%
2021/01/19	1.1	19.70	21	19.70	19.65	-19.9	31,687	-0.06%
2021/01/18	8	19.59	12	19.68	19.70	-4	31,544	-0.01%
2021/01/15	9	19.79	10	19.80	19.70	-1	31,287	0.00%
2021/01/14	43	19.85	70	19.85	19.85	-27	31,330	-0.09%
2021/01/13	3.1	19.78	26	19.79	19.85	-22.9	31,188	-0.07%
2021/01/12	13.4	19.75	6	19.73	19.70	7.4	31,252	0.02%
2021/01/11	4	19.94	27	19.94	19.95	-23	31,210	-0.07%
2021/01/08	75	19.80	62.3	19.84	20.00	12.7	31,051	0.04%
2021/01/07	2.1	19.77	10	19.77	19.80	-7.9	30,622	-0.03%
2021/01/06	4.2	19.54	19	19.64	19.55	-14.8	30,449	-0.05%
2021/01/05	48.5	19.60	1.4	19.55	19.60	47.1	30,558	0.15%
2021/01/04	13.9	19.60	12	19.61	19.55	1.9	30,587	0.01%
2020/12/31	0	0.00	33	19.70	19.70	-33	30,360	-0.11%
2020/12/30	5	19.52	28.3	19.63	19.75	-23.3	30,292	-0.08%
2020/12/29	12	19.30	1	19.20	19.25	11	29,755	0.04%
2020/12/28	4	19.21	5	19.25	19.20	-1	29,784	0.00%
2020/12/25	6	19.23	2	19.30	19.30	4	29,938	0.01%
2020/12/24	1.1	19.16	3	19.27	19.25	-1.9	30,275	-0.01%
2020/12/23	2	19.20	3	19.22	19.20	-1	30,566	0.00%
2020/12/22	2	19.35	1.3	19.34	19.30	0.7	31,699	0.00%
2020/12/21	2	19.35	1	19.40	19.40	1	32,751	0.00%
2020/12/18	3.1	19.30	6	19.39	19.30	-2.9	33,394	-0.01%
2020/12/17	2	19.43	10.5	19.45	19.35	-8.5	33,833	-0.03%
2020/12/16	0	0.00	22	19.44	19.55	-22	33,934	-0.06%
2020/12/15	3.5	19.27	14	19.29	19.30	-10.5	34,296	-0.03%
2020/12/14	2	19.40	0	0.00	19.40	2	34,281	0.01%
2020/12/11	2	19.40	11	19.50	19.55	-9	34,187	-0.03%
2020/12/10	0	0.00	8	19.24	19.30	-8	33,886	-0.02%
2020/12/09	16.6	19.22	12	19.20	19.20	4.6	33,802	0.01%
2020/12/08	22.3	19.16	187.9	19.25	19.35	-165.6	33,789	-0.49%	大賣/鉅額交易
2020/12/07	24.2	19.50	0	0.00	19.55	24.2	33,476	0.07%
2020/12/04	6	19.53	10	19.45	19.60	-4	33,511	-0.01%
2020/12/03	2	19.47	1	19.45	19.50	1	33,453	0.00%
2020/12/02	6	19.31	1	19.45	19.50	5	33,587	0.01%
2020/12/01	1	19.38	5	19.30	19.40	-4	33,717	-0.01%
2020/11/30	54	19.28	0	0.00	19.15	54	33,781	0.16%
2020/11/27	5	19.60	1	19.65	19.75	4	33,163	0.01%
2020/11/26	4	19.64	3	19.65	19.70	1	33,399	0.00%
2020/11/25	1	19.70	15	19.69	19.70	-14	33,775	-0.04%
2020/11/24	3	19.57	3.1	19.54	19.55	-0.1	33,792	0.00%
2020/11/23	19	19.61	4	19.65	19.65	15	33,947	0.04%
2020/11/20	9.1	19.56	1	19.65	19.55	8.1	33,918	0.02%
2020/11/19	13.2	19.81	1	19.85	19.60	12.2	33,983	0.04%
2020/11/18	17.1	19.94	104	19.90	20.00	-86.9	33,763	-0.26%	大賣/
2020/11/17	20	19.80	133	19.86	19.90	-113	33,440	-0.34%	大賣/鉅額交易
2020/11/16	128	19.85	16	19.76	19.85	112	33,694	0.33%	大買/鉅額交易
2020/11/13	7	19.46	3	19.65	19.60	4	33,186	0.01%
2020/11/12	10	19.55	8	19.62	19.60	2	33,088	0.01%
2020/11/11	61	19.67	274	19.54	19.80	-213	32,671	-0.65%	大賣/鉅額交易
2020/11/10	14.5	19.00	31.1	19.11	19.10	-16.6	31,294	-0.05%
2020/11/09	64	18.84	4	18.71	18.65	60	30,155	0.20%
2020/11/06	0.5	18.49	10.1	18.45	18.65	-9.6	29,811	-0.03%
2020/11/05	2	18.28	4	18.29	18.30	-2	29,735	-0.01%
2020/11/04	4.3	18.30	3	18.27	18.20	1.3	29,954	0.00%
2020/11/03	0	0.00	1.2	18.21	18.25	-1.2	30,115	0.00%
2020/10/30	3	17.93	35.4	18.00	18.05	-32.4	30,224	-0.11%
2020/10/29	25.2	18.00	0	0.00	17.95	25.2	29,932	0.08%
2020/10/28	0	0.00	21	18.15	18.15	-21	29,950	-0.07%
2020/10/27	14.1	18.25	11	18.21	18.15	3.1	30,132	0.01%
2020/10/26	9	18.32	1	18.35	18.35	8	30,153	0.03%
2020/10/23	1	18.20	1	18.20	18.25	0	30,252	0.00%
2020/10/22	0	0.00	27	18.07	18.25	-27	30,656	-0.09%
2020/10/21	6	18.04	0	0.00	18.00	6	30,911	0.02%
2020/10/20	19	18.01	3	18.03	18.00	16	31,106	0.05%
2020/10/19	2	18.00	5.3	18.05	18.00	-3.3	31,061	-0.01%
2020/10/16	30	17.99	1	18.00	17.90	29	31,649	0.09%
2020/10/15	10	17.99	0	0.00	17.95	10	31,935	0.03%
2020/10/14	31	18.05	2	18.05	18.10	29	31,724	0.09%
2020/10/13	35	18.04	123	18.05	18.05	-88	31,850	-0.28%	大賣/
2020/10/12	20.2	18.23	0	0.00	18.15	20.2	32,076	0.06%
2020/10/08	1	18.25	6	18.32	18.35	-5	32,502	-0.02%
2020/10/07	14	18.30	1	18.30	18.25	13	33,018	0.04%
2020/10/06	3.2	18.31	0	0.00	18.45	3.2	33,938	0.01%
2020/10/05	10	18.18	0	0.00	18.15	10	35,125	0.03%
2020/09/30	1	18.30	4	18.36	18.40	-3	35,708	-0.01%
2020/09/29	0	0.00	44	18.25	18.30	-44	35,989	-0.12%
2020/09/28	49	18.01	9	17.75	18.05	40	36,307	0.11%
2020/09/25	160	17.59	8	17.66	17.60	152	36,580	0.42%	大買/鉅額交易
2020/09/24	126	17.79	20	17.70	17.60	106	35,900	0.30%	大買/鉅額交易
2020/09/23	95	18.08	0.6	18.10	18.00	94.4	35,340	0.27%
2020/09/22	144	18.30	3	18.20	18.20	141	34,880	0.40%	大買/鉅額交易
2020/09/21	62	18.59	6	18.55	18.50	56	34,369	0.16%
2020/09/18	41	18.67	10	18.75	18.60	31	34,323	0.09%
2020/09/17	33	18.74	0	0.00	18.70	33	34,037	0.10%
2020/09/16	10	18.85	15.3	18.80	18.85	-5.3	33,942	-0.02%
2020/09/15	115	18.80	4	18.84	18.90	111	33,992	0.33%	大買/鉅額交易
2020/09/14	3	18.78	12.7	18.80	18.80	-9.7	34,829	-0.03%
2020/09/11	149	18.79	10	18.80	18.85	139	34,980	0.40%	大買/鉅額交易
2020/09/10	6.8	18.82	2	18.80	18.90	4.8	35,114	0.01%
2020/09/09	4	18.78	1	18.85	18.80	3	35,318	0.01%
2020/09/08	8	18.87	1.2	18.91	18.90	6.8	35,508	0.02%
2020/09/07	40	18.81	1	18.75	18.85	39	35,874	0.11%
2020/09/04	6	18.75	0	0.00	18.80	6	36,107	0.02%
2020/09/03	20	18.78	40	18.78	18.85	-20	35,911	-0.06%
2020/09/02	76.2	18.74	0.2	18.85	18.70	76	35,754	0.21%
2020/09/01	42.7	18.86	5	18.90	18.90	37.7	35,252	0.11%
2020/08/31	28	19.00	9.1	19.02	18.95	18.9	34,963	0.05%
2020/08/28	9	19.02	17	19.08	19.00	-8	34,821	-0.02%
2020/08/27	127.5	19.04	0	0.00	19.00	127.5	35,174	0.36%	大買/鉅額交易
2020/08/26	15	19.10	9.8	19.11	19.20	5.2	35,208	0.01%
2020/08/25	5	19.06	3	19.07	19.10	2	35,375	0.01%
2020/08/24	122	19.05	0	0.00	19.05	122	37,240	0.33%	大買/鉅額交易
2020/08/21	110	19.10	1	19.15	19.20	109	37,597	0.29%	大買/鉅額交易
2020/08/20	112	19.09	24	19.06	19.00	88	37,561	0.23%	大買/
2020/08/19	36	19.47	2	19.50	19.40	34	36,998	0.09%
2020/08/18	8	19.43	0	0.00	19.40	8	36,721	0.02%
2020/08/17	1	19.45	9.2	19.45	19.50	-8.2	36,793	-0.02%
2020/08/14	11	19.40	1	19.40	19.35	10	36,930	0.03%
2020/08/13	11	19.46	2	19.50	19.50	9	37,035	0.02%
2020/08/12	56	19.40	0	0.00	19.40	56	37,303	0.15%
2020/08/11	17	19.40	2	19.50	19.40	15	37,427	0.04%
2020/08/10	15	19.37	51.3	19.40	19.40	-36.3	37,497	-0.10%
2020/08/07	2	19.38	4	19.35	19.35	-2	37,567	-0.01%
2020/08/06	4	19.39	7	19.36	19.40	-3	37,582	-0.01%
2020/08/05	5	19.32	2	19.30	19.30	3	38,122	0.01%
2020/08/04	4	19.40	3	19.43	19.35	1	38,283	0.00%
2020/08/03	59.2	19.34	8	19.30	19.30	51.2	38,321	0.13%
2020/07/31	53	19.41	0	0.00	19.40	53	38,313	0.14%
2020/07/30	11	19.50	0	0.00	19.65	11	38,215	0.03%
2020/07/29	5	19.55	0	0.00	19.50	5	38,150	0.01%
2020/07/28	7	19.38	1.2	19.40	19.35	5.9	38,620	0.02%
2020/07/27	78	19.41	5	19.53	19.35	73	39,135	0.19%
2020/07/24	88	19.55	23	19.56	19.50	65	39,242	0.17%
2020/07/23	19	19.68	3	19.68	19.75	16	39,366	0.04%
2020/07/22	57.5	19.71	6	19.70	19.80	51.5	39,850	0.13%
2020/07/21	12.1	19.83	0.4	19.90	19.80	11.7	39,576	0.03%
2020/07/20	6	19.85	0	0.00	19.85	6	39,607	0.02%
2020/07/17	16	19.84	0	0.00	19.90	16	40,237	0.04%
2020/07/16	32	19.81	12	19.85	19.85	20	40,922	0.05%
2020/07/15	51	19.89	122	19.90	19.90	-71	40,646	-0.17%	大賣/
2020/07/14	61.1	19.99	15	20.01	19.95	46.1	40,486	0.11%
2020/07/13	27	20.08	6.2	20.01	20.10	20.8	40,670	0.05%
2020/07/10	69	20.96	5	20.91	20.90	64	40,629	0.16%
2020/07/09	13.5	21.11	5	21.16	21.15	8.5	40,292	0.02%
2020/07/08	5	21.11	0	0.00	21.15	5	40,156	0.01%
2020/07/07	45.1	21.00	30	21.06	21.20	15.1	40,241	0.04%
2020/07/06	7	20.89	16.2	20.97	21.05	-9.2	40,072	-0.02%
2020/07/03	3	20.68	64	20.73	20.80	-61	39,932	-0.15%
2020/07/02	61	20.53	16	20.57	20.50	45	39,906	0.11%
2020/07/01	7	20.48	0	0.00	20.50	7	40,075	0.02%
2020/06/30	0	0.00	6	20.35	20.35	-6	40,199	-0.01%
2020/06/29	5	20.17	0	20.30	20.25	5	40,755	0.01%
2020/06/24	30	20.26	0.3	20.30	20.25	29.7	41,200	0.07%
2020/06/23	31	20.29	10	20.30	20.40	21	41,993	0.05%
2020/06/22	3	20.23	2	20.25	20.30	1	42,669	0.00%
2020/06/19	53	20.20	0	0.00	20.10	53	43,720	0.12%
2020/06/18	41	20.30	3	20.30	20.30	38	43,953	0.09%
2020/06/17	58	20.26	24	20.39	20.55	34	45,257	0.08%
2020/06/16	4	20.35	4	20.30	20.35	0	46,903	0.00%
2020/06/15	28	20.17	2	20.23	20.10	26	48,350	0.05%
2020/06/12	51	20.19	21	20.11	20.20	30	49,216	0.06%
2020/06/11	8	20.78	8	20.73	20.65	0	50,336	0.00%
2020/06/10	6	21.09	1	21.10	21.10	5	51,195	0.01%
2020/06/09	9	20.93	19	21.00	21.05	-10	53,643	-0.02%
2020/06/08	22	20.89	1.1	21.00	21.00	21	54,674	0.04%
2020/06/05	1	20.60	3	20.82	20.80	-2	55,643	0.00%
2020/06/04	2	20.75	40.2	20.80	20.65	-38.2	56,543	-0.07%
2020/06/03	71	20.65	25	20.68	20.75	46	57,457	0.08%
2020/06/02	0	0.00	53	20.19	20.30	-53	57,439	-0.09%
2020/06/01	9	19.99	8	20.08	20.05	1	57,450	0.00%
2020/05/29	16	19.71	0	20.00	19.95	16	57,494	0.03%
2020/05/28	67	19.87	0	0.00	19.85	67	55,907	0.12%
2020/05/27	2	20.05	19.8	20.04	20.10	-17.8	56,210	-0.03%
2020/05/26	19	19.91	32	19.88	19.95	-13	56,541	-0.02%
2020/05/25	0	0.00	18	19.56	19.75	-18	56,691	-0.03%
2020/05/22	34	19.59	0	0.00	19.55	34	56,938	0.06%
2020/05/21	8	19.78	32	19.80	19.80	-24	56,923	-0.04%
2020/05/20	4	19.79	12	19.81	19.85	-8	56,828	-0.01%
2020/05/19	1	19.75	44	19.83	19.85	-43	57,037	-0.08%
2020/05/18	26	19.53	1	19.60	19.50	25	57,028	0.04%
2020/05/15	0	0.00	2	19.70	19.60	-2	57,006	0.00%
2020/05/14	26	19.55	0	0.00	19.55	26	57,148	0.05%
2020/05/13	26	19.58	14	19.64	19.80	12	56,821	0.02%
2020/05/12	73	19.62	3	19.58	19.65	70	56,806	0.12%
2020/05/11	15	20.10	7	20.10	20.00	8	56,510	0.01%
2020/05/08	1	19.85	4	19.85	19.80	-3	56,336	-0.01%
2020/05/07	0	0.00	40	19.70	19.70	-40	56,494	-0.07%
2020/05/06	19.3	19.49	0	0.00	19.55	19.3	56,584	0.03%
2020/05/05	34.3	19.62	24	19.65	19.65	10.3	56,507	0.02%
2020/05/04	38	19.49	0	0.00	19.50	38	56,571	0.07%
2020/04/30	11	20.18	35	20.12	20.00	-24	56,460	-0.04%
2020/04/29	1.3	19.71	28.1	19.78	19.70	-26.8	56,001	-0.05%
2020/04/28	18	19.24	9.2	19.34	19.50	8.8	56,031	0.02%
2020/04/27	0	0.00	48	19.03	19.05	-48	57,103	-0.08%
2020/04/24	20	18.55	0	0.00	18.60	20	56,791	0.04%
2020/04/23	7	18.51	12	18.55	18.55	-5	56,445	-0.01%
2020/04/22	22	18.42	5	18.28	18.50	17	56,084	0.03%
2020/04/21	47.6	18.76	1	18.70	18.70	46.6	55,653	0.08%
2020/04/20	30	19.41	22	19.49	19.30	8	54,957	0.01%
2020/04/17	16	19.68	58	19.73	19.60	-42	54,808	-0.08%
2020/04/16	37.5	19.54	0.3	19.70	19.50	37.2	54,484	0.07%
2020/04/15	18	19.98	2	20.05	19.90	16	53,928	0.03%
2020/04/14	15.5	19.60	30	19.46	19.65	-14.5	53,168	-0.03%
2020/04/13	23	18.88	10	18.97	18.80	13	52,397	0.02%
2020/04/10	19	18.58	23	18.55	18.65	-4	51,908	-0.01%
2020/04/09	3	18.05	1	18.10	18.05	2	51,292	0.00%
2020/04/08	9	17.96	0	17.95	17.95	9	50,814	0.02%
2020/04/07	7	17.90	1	18.10	17.90	6	50,406	0.01%
2020/04/06	34	17.67	15.2	17.82	17.85	18.8	50,107	0.04%
2020/04/01	3	17.75	0	0.00	17.75	3	49,449	0.01%
2020/03/31	16	17.81	2.2	17.83	17.90	13.8	49,090	0.03%
2020/03/30	2	17.70	16	17.78	17.90	-14	48,326	-0.03%
2020/03/27	9	17.77	80	17.81	17.90	-71	47,734	-0.15%
2020/03/26	12.1	17.29	4.9	17.37	17.30	7.1	46,872	0.02%
2020/03/25	17	17.54	19	17.52	17.50	-2	46,742	0.00%
2020/03/24	19	16.74	12	16.78	16.60	7	45,846	0.02%
2020/03/23	124.2	16.24	2	16.33	16.15	122.2	45,074	0.27%	大買/鉅額交易
2020/03/20	82	17.05	1.2	17.08	17.10	80.8	43,907	0.18%
2020/03/19	75	16.81	50.1	16.80	16.30	24.9	42,276	0.06%
2020/03/18	54	18.07	8	18.10	17.95	46	41,243	0.11%
2020/03/17	43.6	18.42	32	18.42	18.35	11.6	40,340	0.03%
2020/03/16	43	19.22	25	19.14	19.05	18	38,936	0.05%
2020/03/13	157.2	19.13	29.1	19.22	19.65	128.1	37,786	0.34%	大買/鉅額交易
2020/03/12	30.3	20.55	1	20.45	20.50	29.3	35,232	0.08%
2020/03/11	88	21.45	21	21.35	21.35	67	34,135	0.20%
2020/03/10	17	21.57	7	21.58	21.55	10	33,181	0.03%
2020/03/09	72	21.87	0	0.00	21.80	72	32,323	0.22%
2020/03/06	7	22.39	1	22.75	22.40	6	31,317	0.02%
2020/03/05	0	0.00	13	22.76	22.85	-13	31,030	-0.04%
2020/03/04	0	0.00	10.2	22.51	22.55	-10.2	30,859	-0.03%
2020/03/03	6	22.50	42	22.62	22.55	-36	30,623	-0.12%
2020/03/02	10	22.23	22	22.12	22.25	-12	30,120	-0.04%
2020/02/27	2	22.68	4	22.65	22.70	-2	30,315	-0.01%
2020/02/26	11.3	22.62	0	0.00	22.80	11.3	29,971	0.04%
2020/02/25	5.5	22.71	5	22.69	22.80	0.5	29,697	0.00%
2020/02/24	18	22.86	7	22.96	22.85	11	29,878	0.04%
2020/02/21	7.3	23.32	6	23.20	23.20	1.3	29,917	0.00%
2020/02/20	1	23.40	19	23.41	23.45	-18	29,837	-0.06%
2020/02/19	1	23.30	41	23.25	23.30	-40	29,646	-0.13%
2020/02/18	3	23.02	26.2	23.04	23.10	-23.2	29,619	-0.08%
2020/02/17	0.3	22.90	5	22.80	22.95	-4.8	29,671	-0.02%
2020/02/14	2	22.80	3	22.75	22.80	-1	30,157	0.00%
2020/02/13	0	0.00	13	22.75	22.80	-13	30,859	-0.04%
2020/02/12	0.4	22.65	2.3	22.56	22.65	-1.9	31,125	-0.01%
2020/02/11	0	0.00	3.8	22.51	22.55	-3.8	31,005	-0.01%
2020/02/10	0	0.00	12	22.40	22.50	-12	31,077	-0.04%
2020/02/07	1	22.40	1	22.45	22.50	0	31,568	0.00%
2020/02/05	11	22.30	0	0.00	22.40	11	31,694	0.03%
2020/02/04	1	22.20	0.2	22.30	22.30	0.8	31,443	0.00%
2020/02/03	5.1	21.73	11	21.81	21.95	-5.9	31,371	-0.02%
2020/01/31	5	22.02	26	21.99	22.05	-21	31,208	-0.07%
2020/01/30	121	22.11	47	22.20	22.00	74	30,750	0.24%	大買/
2020/01/20	13.6	22.71	7	22.71	22.90	6.6	29,385	0.02%
2020/01/17	3	22.55	35	22.60	22.60	-32	29,165	-0.11%
2020/01/16	20	22.59	0	0.00	22.60	20	29,356	0.07%
2020/01/15	19.5	22.54	5	22.71	22.70	14.5	29,348	0.05%
2020/01/14	10	22.55	11	22.55	22.60	-1	29,269	0.00%
2020/01/13	5	22.30	35	22.41	22.50	-30	28,942	-0.10%
2020/01/10	9	22.26	10	22.40	22.25	-1	29,085	0.00%
2020/01/09	26	22.25	4	22.25	22.30	22	29,229	0.08%
2020/01/08	11	22.13	10	22.20	22.25	1	29,318	0.00%
2020/01/07	4	22.30	4.3	22.31	22.35	-0.3	29,051	0.00%
2020/01/06	24	22.23	5	22.35	22.25	19	29,172	0.07%
2020/01/03	0	0.00	19	22.36	22.45	-19	28,991	-0.07%
2020/01/02	6.9	22.31	10	22.29	22.35	-3.1	29,062	-0.01%
2019/12/31	14	22.37	0	0.00	22.40	14	29,038	0.05%
2019/12/30	3	22.45	0	0.00	22.50	3	28,926	0.01%
2019/12/27	3	22.45	26.5	22.50	22.50	-23.5	28,856	-0.08%
2019/12/26	2	22.45	4.3	22.40	22.45	-2.3	28,840	-0.01%
2019/12/25	2	22.45	0	0.00	22.45	2	29,121	0.01%
2019/12/24	2	22.48	6	22.50	22.45	-4	29,229	-0.01%
2019/12/23	5	22.45	0	0.00	22.50	5	29,234	0.02%
2019/12/20	1	22.40	7.4	22.49	22.40	-6.4	29,485	-0.02%
2019/12/19	1	22.40	3	22.45	22.40	-2	29,215	-0.01%
2019/12/18	7	22.31	1	22.40	22.50	6	29,240	0.02%
2019/12/17	0	0.00	2	22.40	22.40	-2	29,345	-0.01%
2019/12/16	0	0.00	2.3	22.43	22.30	-2.3	29,100	-0.01%
2019/12/13	2	22.45	13	22.43	22.50	-11	29,132	-0.04%
2019/12/12	0	0.00	152	22.20	22.15	-152	28,495	-0.53%	大賣/鉅額交易
2019/12/11	2	22.05	2	22.10	22.10	0	28,282	0.00%
2019/12/10	1	21.85	0	0.00	21.95	1	28,209	0.00%
2019/12/09	2	21.75	0.4	21.85	21.85	1.6	28,218	0.01%
2019/12/06	1	21.80	0	0.00	21.90	1	28,482	0.00%
2019/12/04	20	21.63	2.7	21.74	21.85	17.3	28,342	0.06%
2019/12/03	11	21.72	1	21.75	21.75	10	28,292	0.04%
2019/12/02	22	21.72	14	21.76	21.85	8	28,151	0.03%
2019/11/29	61	21.83	4	21.85	21.85	57	28,072	0.20%
2019/11/28	11	22.00	1	22.00	21.95	10	27,767	0.04%
2019/11/26	0	0.00	1	22.20	22.10	-1	27,682	0.00%
2019/11/25	6	21.92	1	22.00	21.90	5	26,609	0.02%
2019/11/22	6	21.90	0	0.00	22.00	6	26,937	0.02%
2019/11/21	6	21.98	10	22.00	22.00	-4	26,777	-0.01%
2019/11/20	10	22.08	3.1	22.16	22.15	6.9	26,305	0.03%
2019/11/19	3	22.10	3.1	22.12	22.25	-0.1	26,043	0.00%
2019/11/18	1	22.10	3	22.30	22.25	-2	26,049	-0.01%
2019/11/15	2	22.10	35.4	22.20	22.15	-33.4	25,962	-0.13%
2019/11/14	0	0.00	25	22.17	22.15	-25	25,865	-0.10%
2019/11/13	5	22.10	53	22.20	22.25	-48	25,955	-0.18%
2019/11/12	4	21.95	31	21.78	21.90	-27	25,256	-0.11%
2019/11/11	21	21.62	3.6	21.64	21.60	17.4	24,622	0.07%
2019/11/08	0	0.00	4	21.80	21.85	-4	24,477	-0.02%
2019/11/07	17	21.66	9.2	21.67	21.70	7.8	24,669	0.03%
2019/11/06	11	21.75	147	21.64	21.75	-136	24,715	-0.55%	大賣/鉅額交易
2019/11/05	3.2	21.45	10	21.45	21.50	-6.8	24,262	-0.03%
2019/11/04	10	21.40	13.7	21.43	21.45	-3.7	24,725	-0.01%
2019/11/01	0.2	21.20	11	21.20	21.25	-10.8	24,489	-0.04%
2019/10/31	21.6	21.25	7	21.20	21.20	14.6	24,908	0.06%
2019/10/30	12	20.96	1	21.00	21.10	11	24,686	0.04%
2019/10/29	1	21.05	4	21.15	21.15	-3	25,036	-0.01%
2019/10/28	0	0.00	5	21.00	21.10	-5	24,769	-0.02%
2019/10/25	10	20.95	1	21.05	21.05	9	24,723	0.04%
2019/10/24	9	20.96	65	21.15	21.15	-56	24,634	-0.23%
2019/10/23	10	20.91	0	0.00	21.00	10	24,501	0.04%
2019/10/22	12	20.99	0	0.00	21.10	12	24,460	0.05%
2019/10/18	5	20.95	0	0.00	20.90	5	24,260	0.02%
2019/10/17	0.5	21.10	37	21.12	21.15	-36.5	24,150	-0.15%
2019/10/16	4	20.94	0.9	20.95	20.95	3.1	23,826	0.01%
2019/10/14	0	0.00	3	20.85	20.90	-3	24,159	-0.01%
2019/10/09	14	20.60	0	0.00	20.60	14	24,663	0.06%
2019/10/08	8.2	20.86	0	0.00	20.75	8.2	25,546	0.03%
2019/10/04	7	20.55	0	0.00	20.60	7	26,141	0.03%
2019/10/03	4.1	20.56	0	0.00	20.55	4.1	26,541	0.02%
2019/10/01	2	20.78	0	0.00	20.85	2	27,048	0.01%
2019/09/27	12	20.61	10	20.70	20.60	2	27,031	0.01%
2019/09/26	1	20.70	10	20.65	20.70	-9	27,241	-0.03%
2019/09/25	41	20.53	0	0.00	20.65	41	27,559	0.15%
2019/09/24	64.3	20.71	0	0.00	20.75	64.3	27,399	0.23%
2019/09/23	20	20.88	15	21.20	20.90	5	27,318	0.02%
2019/09/20	0	0.00	6	21.28	21.30	-6	27,456	-0.02%
2019/09/19	0	0.00	17	21.26	21.25	-17	27,069	-0.06%
2019/09/18	0	0.00	11	21.10	21.30	-11	27,226	-0.04%
2019/09/17	20	21.00	5	20.95	21.00	15	27,189	0.06%
2019/09/16	5	21.05	0.3	21.05	21.05	4.7	27,856	0.02%
2019/09/12	2	21.05	2	21.00	21.00	0	28,088	0.00%
2019/09/11	1	20.90	0	0.00	21.00	1	28,410	0.00%
2019/09/10	2	20.90	41	20.85	20.95	-39	28,358	-0.14%
2019/09/09	12	20.55	2	20.60	20.65	10	28,256	0.04%
2019/09/06	0	0.00	16	20.54	20.55	-16	28,532	-0.06%
2019/09/05	14	20.45	8	20.58	20.45	6	28,606	0.02%
2019/09/04	35	20.35	0	0.00	20.35	35	28,798	0.12%
2019/09/02	10	20.28	0	0.00	20.30	10	29,402	0.03%
2019/08/29	3	20.13	0	0.00	20.10	3	29,901	0.01%
2019/08/26	11	20.20	10	20.25	20.15	1	30,322	0.00%
2019/08/23	0	0.00	12	20.30	20.50	-12	30,561	-0.04%
2019/08/22	2	20.30	0	0.00	20.25	2	30,712	0.01%
2019/08/21	1	20.50	1	20.45	20.30	0	31,456	0.00%
2019/08/20	0	0.00	2	20.55	20.60	-2	31,423	-0.01%
2019/08/19	1	20.50	2	20.60	20.45	-1	31,432	0.00%
2019/08/16	11	20.30	39	20.25	20.50	-28	31,486	-0.09%
2019/08/15	11	20.05	0	0.00	20.05	11	31,295	0.04%
2019/08/14	3	20.23	0	0.00	20.20	3	31,569	0.01%
2019/08/13	19	20.04	10	20.05	20.00	9	31,757	0.03%
2019/08/12	3	20.20	3.1	20.21	20.20	-0.1	31,637	0.00%
2019/08/08	6	20.18	0.8	20.25	20.15	5.2	31,471	0.02%
2019/08/07	10	20.07	7	20.03	20.05	3	31,689	0.01%
2019/08/06	36	19.87	1	19.95	19.95	35	32,019	0.11%
2019/08/05	11	20.01	1	20.05	20.10	10	31,858	0.03%
2019/08/02	79	20.06	0	0.00	20.05	79	32,159	0.25%
2019/08/01	111	20.25	0	20.35	20.30	111	32,456	0.34%	大買/鉅額交易
2019/07/31	18	20.43	0	0.00	20.30	18	32,839	0.05%
2019/07/30	5	20.50	3	20.53	20.50	2	32,580	0.01%
2019/07/29	2	20.50	1	20.55	20.50	1	33,121	0.00%
2019/07/26	20	20.53	3	20.52	20.55	17	33,997	0.05%
2019/07/25	1	20.60	3	20.62	20.65	-2	34,955	-0.01%
2019/07/24	13	20.48	0	0.00	20.45	13	35,354	0.04%
2019/07/23	8	20.50	0	0.00	20.50	8	35,852	0.02%
2019/07/22	17.1	20.50	0	0.00	20.55	17.1	35,969	0.05%
2019/07/19	6	20.58	0.3	20.60	20.50	5.7	35,993	0.02%
2019/07/18	2	20.55	0	0.00	20.60	2	36,021	0.01%
2019/07/17	10	20.50	0	0.00	20.60	10	36,136	0.03%
2019/07/16	30	20.50	0.4	20.55	20.55	29.6	36,056	0.08%
2019/07/15	32	20.66	16	20.80	20.65	16	35,686	0.04%
2019/07/12	28	21.64	430	21.70	21.60	-402	35,402	-1.14%	大賣/鉅額交易
2019/07/11	77	21.70	59	21.71	21.75	18	34,856	0.05%
2019/07/10	0	0.00	2	21.75	21.75	-2	34,509	-0.01%
2019/07/09	20	21.70	13	21.76	21.70	7	34,489	0.02%
2019/07/08	6	21.70	1	21.70	21.70	5	34,092	0.01%
2019/07/05	25	21.70	80	21.65	21.70	-55	33,912	-0.16%
2019/07/04	20	21.55	5	21.55	21.55	15	33,827	0.04%
2019/07/03	15	21.40	0	0.00	21.50	15	33,814	0.04%
2019/07/02	22	21.45	16	21.55	21.50	6	33,679	0.02%
2019/07/01	4	21.45	15	21.50	21.45	-11	33,343	-0.03%
2019/06/28	5	21.40	1	21.45	21.35	4	33,160	0.01%
2019/06/27	1	21.30	7.2	21.32	21.45	-6.2	33,348	-0.02%
2019/06/26	8	21.10	0.3	21.20	21.20	7.7	33,292	0.02%
2019/06/25	37	21.10	10	21.15	21.10	27	33,339	0.08%
2019/06/24	1	21.20	0	0.00	21.05	1	33,308	0.00%
2019/06/21	1	21.20	0	0.00	21.10	1	32,956	0.00%
2019/06/20	4	21.40	1	21.60	21.40	3	32,289	0.01%
2019/06/19	0	0.00	2.5	21.42	21.50	-2.5	32,024	-0.01%
2019/06/18	3	21.30	0	0.00	21.30	3	31,469	0.01%
2019/06/17	0	0.00	2	21.40	21.30	-2	31,575	-0.01%
2019/06/14	3	21.30	18	21.31	21.35	-15	31,601	-0.05%
2019/06/13	9	21.06	0	0.00	21.05	9	31,240	0.03%
2019/06/12	10	21.00	1	21.00	21.10	9	31,699	0.03%
2019/06/11	4	21.21	0	0.00	21.10	4	31,415	0.01%
2019/06/10	11	21.25	6	21.26	21.30	5	31,246	0.02%
2019/06/06	0	0.00	1	21.05	21.05	-1	30,905	0.00%
2019/06/05	5	20.85	0	0.00	20.95	5	30,745	0.02%
2019/06/04	1	20.80	0	0.00	20.80	1	30,803	0.00%
2019/06/03	2	20.85	0	0.00	20.90	2	30,653	0.01%
2019/05/31	3	20.90	2	20.95	20.95	1	30,684	0.00%
2019/05/30	10	20.85	0	0.00	20.90	10	30,525	0.03%
2019/05/29	1	20.85	0	0.00	20.85	1	30,603	0.00%
2019/05/28	11	20.85	3	20.90	21.05	8	30,736	0.03%
2019/05/27	2	21.00	10	20.85	20.95	-8	30,128	-0.03%
2019/05/24	10	20.90	1	20.85	20.90	9	30,240	0.03%
2019/05/23	0	0.00	0.1	20.85	20.85	-0.1	30,190	0.00%
2019/05/22	6	20.90	6	20.87	20.90	0	30,039	0.00%
2019/05/21	2	21.00	0	0.00	20.95	2	30,045	0.01%
2019/05/20	1	20.85	3	20.93	20.90	-2	29,570	-0.01%
2019/05/17	1	20.75	0	0.00	20.70	1	29,337	0.00%
2019/05/16	6	20.78	0	0.00	20.70	6	29,265	0.02%
2019/05/15	3	20.85	0	0.00	20.80	3	29,001	0.01%
2019/05/14	1	20.80	6	21.03	21.05	-5	28,760	-0.02%
2019/05/13	4	21.00	8	21.09	21.05	-4	28,667	-0.01%
2019/05/10	5	21.11	1	21.10	21.20	4	28,748	0.01%
2019/05/09	10	20.89	0	0.00	20.85	10	28,522	0.04%
2019/05/08	39	21.15	7	21.20	21.10	32	28,103	0.11%
2019/05/07	5	21.60	2	21.60	21.45	3	27,915	0.01%
2019/05/06	13	21.39	4	21.43	21.45	9	28,031	0.03%
2019/05/03	4	21.75	47	21.81	21.85	-43	27,735	-0.16%
2019/05/02	3	21.30	18	21.51	21.50	-15	26,834	-0.06%
2019/04/30	0	0.00	10	20.95	21.15	-10	26,317	-0.04%
2019/04/29	0	0.00	30	20.90	20.90	-30	26,122	-0.11%
2019/04/26	2	20.50	0	0.00	20.45	2	26,110	0.01%
2019/04/25	0	0.00	11	20.55	20.60	-11	26,122	-0.04%
2019/04/24	0	0.00	0	20.50	20.50	0	26,302	0.00%
2019/04/23	3	20.40	0	0.00	20.45	3	26,286	0.01%
2019/04/22	2	20.40	66	20.49	20.45	-64	26,317	-0.24%
2019/04/18	95	20.24	1	20.25	20.20	94	26,699	0.35%
2019/04/17	3	20.37	2	20.35	20.35	1	26,558	0.00%
2019/04/16	0	0.00	14	20.50	20.45	-14	26,322	-0.05%
2019/04/15	13	20.44	3	20.60	20.40	10	26,435	0.04%
2019/04/12	0	0.00	4	20.65	20.55	-4	26,754	-0.01%
2019/04/11	1	20.60	0	0.00	20.70	1	26,867	0.00%
2019/04/10	12	20.64	0	0.00	20.55	12	26,937	0.04%
2019/04/09	0	0.00	92	20.67	20.75	-92	27,013	-0.34%
2019/04/08	4	20.43	5	20.50	20.55	-1	26,910	0.00%
2019/04/03	48	20.39	0	0.00	20.35	48	26,705	0.18%
2019/04/02	16	20.37	1	20.40	20.40	15	26,687	0.06%
2019/04/01	40	20.36	2	20.30	20.30	38	26,739	0.14%
2019/03/29	7	20.43	0	0.00	20.45	7	26,136	0.03%
2019/03/28	9	20.48	51	20.45	20.40	-42	26,082	-0.16%
2019/03/27	24.8	20.48	0	0.00	20.40	24.8	26,159	0.09%
2019/03/25	2	20.60	1	20.60	20.60	1	26,246	0.00%
2019/03/20	0	0.00	6	20.96	20.90	-6	26,863	-0.02%
2019/03/19	50	20.90	0	0.00	20.90	50	27,412	0.18%
2019/03/18	0	0.00	3	20.73	20.85	-3	27,481	-0.01%
2019/03/15	2	20.70	2	20.70	20.65	0	27,712	0.00%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	7	20.50	0	0.00	20.45	7	27,360	0.03%
2019/03/11	1	20.45	0	0.00	20.45	1	27,366	0.00%
2019/03/08	8	20.38	0	0.00	20.35	8	27,427	0.03%
2019/03/07	2	20.55	0	0.00	20.60	2	27,577	0.01%
2019/03/06	24	20.61	0	0.00	20.55	24	27,671	0.09%
2019/03/04	6	20.70	0	0.00	20.75	6	27,585	0.02%
2019/02/27	0	0.00	6	20.81	20.85	-6	27,417	-0.02%
2019/02/26	1	20.65	7	20.79	20.80	-6	27,282	-0.02%
2019/02/25	2	20.68	5	20.75	20.75	-3	27,137	-0.01%
2019/02/22	0	0.00	4	20.70	20.75	-4	26,958	-0.01%
2019/02/21	0	0.00	4	20.64	20.75	-4	26,919	-0.01%
2019/02/20	9	20.50	0	0.00	20.55	9	27,123	0.03%
2019/02/19	7	20.45	6	20.50	20.45	1	27,327	0.00%
2019/02/18	3	20.53	0	0.00	20.45	3	27,517	0.01%
2019/02/15	1	20.45	0.1	20.55	20.45	0.9	27,909	0.00%
2019/02/14	2.8	20.61	2	20.65	20.60	0.8	28,469	0.00%
2019/02/12	0	0.00	24	20.42	20.55	-24	28,385	-0.08%
2019/02/11	2	20.55	1	20.45	20.45	1	27,998	0.00%
2019/01/30	0	0.00	2	20.65	20.70	-2	27,590	-0.01%
2019/01/29	9	20.53	1	20.45	20.55	8	27,382	0.03%
2019/01/28	5	20.60	1	20.65	20.70	4	27,299	0.01%
2019/01/25	2	20.63	97	20.58	20.60	-95	27,101	-0.35%
2019/01/24	3	20.38	0	0.00	20.40	3	26,799	0.01%
2019/01/23	8	20.35	8	20.45	20.35	0	27,098	0.00%
2019/01/22	4	20.40	21.1	20.49	20.50	-17.1	27,099	-0.06%
2019/01/21	3	20.15	14	20.10	20.25	-11	26,915	-0.04%
2019/01/18	12	19.95	2	20.03	19.95	10	27,051	0.04%
2019/01/17	1	20.00	7	19.98	20.00	-6	27,425	-0.02%
2019/01/16	2	20.05	2	20.03	20.05	0	28,259	0.00%
2019/01/15	0	0.00	1	20.15	20.15	-1	28,265	0.00%
2019/01/14	2	20.00	0	0.00	20.10	2	28,092	0.01%
2019/01/10	1	20.05	1	20.10	20.20	0	28,063	0.00%
2019/01/09	20	20.20	3	20.22	20.25	17	27,976	0.06%
2019/01/08	2	20.00	0	0.00	19.95	2	27,952	0.01%
2019/01/07	0	0.00	7	20.04	20.10	-7	28,441	-0.02%
2019/01/04	23	19.83	17	19.84	19.80	6	29,344	0.02%
2019/01/02	24	19.93	0	0.00	19.90	24	30,669	0.08%
2018/12/28	1	20.00	6	20.18	20.20	-5	30,755	-0.02%
2018/12/27	4	19.95	3	19.97	19.95	1	30,893	0.00%
2018/12/26	13	19.82	11	19.90	19.80	2	31,347	0.01%
2018/12/25	11.5	19.75	0	0.00	19.75	11.5	31,571	0.04%
2018/12/24	71	19.86	0	0.00	19.85	71	31,770	0.22%
2018/12/21	8	19.91	2	19.95	19.90	6	32,371	0.02%
2018/12/20	11	19.95	0	0.00	19.95	11	32,619	0.03%
2018/12/19	1	20.05	0	0.00	20.15	1	32,555	0.00%
2018/12/18	1	20.05	5	20.15	20.00	-4	32,766	-0.01%
2018/12/17	4	20.25	0	0.00	20.20	4	33,529	0.01%
2018/12/14	1	20.10	9	20.36	20.45	-8	34,004	-0.02%
2018/12/13	0	0.00	1	20.10	20.10	-1	33,884	0.00%
2018/12/12	58	19.91	0.5	20.05	19.90	57.5	33,804	0.17%
2018/12/11	54	19.95	0	0.00	20.00	54	32,968	0.16%
2018/12/10	52	20.00	10	20.05	20.00	42	32,772	0.13%
2018/12/07	51	20.21	0.2	20.35	20.20	50.8	32,513	0.16%
2018/12/06	14	20.29	0	0.00	20.35	14	32,465	0.04%
2018/12/05	4.1	20.47	0	0.00	20.45	4.1	32,426	0.01%
2018/12/04	2	20.68	2	20.68	20.65	0	32,496	0.00%
2018/11/30	1	20.45	1	20.45	20.45	0	32,270	0.00%
2018/11/29	18	20.41	5	20.45	20.40	13	31,986	0.04%
2018/11/28	0	0.00	1	20.65	20.60	-1	31,806	0.00%
2018/11/27	23	20.52	5	20.65	20.60	18	31,712	0.06%
2018/11/23	0	0.00	1	20.55	20.50	-1	31,676	0.00%
2018/11/22	21	20.67	0	0.00	20.70	21	31,618	0.07%
2018/11/21	11	20.82	0	0.00	20.85	11	31,646	0.03%
2018/11/16	0	0.00	30	20.90	21.10	-30	31,257	-0.10%
2018/11/15	30	20.57	5	20.80	20.70	25	30,961	0.08%
2018/11/14	14	20.73	0	0.00	20.70	14	30,812	0.05%
2018/11/13	30	20.63	30.6	20.98	20.90	-0.6	30,538	0.00%
2018/11/12	0	0.00	2	21.15	21.10	-2	30,184	-0.01%
2018/11/08	0	0.00	5	21.10	21.20	-5	30,660	-0.02%
2018/11/07	0	0.00	52	20.95	21.00	-52	30,638	-0.17%
2018/11/05	1	20.45	0	0.00	20.75	1	31,357	0.00%
2018/11/02	6	20.47	5	20.50	20.80	1	31,507	0.00%
2018/11/01	1	20.35	10	20.40	20.35	-9	31,652	-0.03%
2018/10/31	23.2	20.15	0	0.00	20.65	23.2	32,056	0.07%
2018/10/30	11	19.95	2	19.95	19.95	9	31,843	0.03%
2018/10/29	12	19.90	2	19.85	19.80	10	32,258	0.03%
2018/10/26	12	19.95	0	0.00	19.90	12	32,467	0.04%
2018/10/25	25.1	19.95	13	19.96	19.90	12.1	32,549	0.04%
2018/10/24	21	20.49	20	20.45	20.40	1	32,425	0.00%
2018/10/23	4	20.90	1.3	20.92	20.95	2.7	31,694	0.01%
2018/10/19	0	21.15	0	0.00	21.15	0	32,037	0.00%
2018/10/16	20	21.08	0	0.00	21.15	20	32,242	0.06%
2018/10/15	13	21.28	0	0.00	21.20	13	32,038	0.04%
2018/10/12	30.1	20.90	12	21.50	21.70	18.1	31,832	0.06%
2018/10/11	24	21.46	17	21.20	21.15	7	30,930	0.02%
2018/10/09	0	0.00	169.1	22.70	22.75	-169.1	29,737	-0.57%	大賣/鉅額交易
2018/10/08	3	22.47	114	22.60	22.55	-111	29,411	-0.38%	大賣/鉅額交易
2018/10/05	5	22.65	1	22.65	22.70	4	29,290	0.01%
2018/10/04	7	22.30	23	22.74	22.95	-16	29,177	-0.05%
2018/10/03	3	22.43	0	0.00	22.50	3	28,887	0.01%
2018/10/02	11	22.55	0.1	22.60	22.60	10.9	29,147	0.04%
2018/10/01	0	0.00	10	22.80	22.95	-10	29,637	-0.03%
2018/09/28	0	0.00	2	22.80	23.00	-2	30,451	-0.01%
2018/09/27	1	23.00	75	22.77	23.00	-74	30,471	-0.24%
2018/09/26	11	22.55	0.1	22.40	22.40	10.9	30,306	0.04%
2018/09/25	0	0.00	63	22.60	22.60	-63	31,058	-0.20%
2018/09/21	1	22.40	5	22.35	22.45	-4	31,317	-0.01%
2018/09/20	2	22.05	99	22.05	22.15	-97	31,159	-0.31%
2018/09/19	0	0.00	30	21.59	21.80	-30	31,153	-0.10%
2018/09/18	0	0.00	10	21.55	21.55	-10	31,334	-0.03%
2018/09/14	0	0.00	20	21.35	21.40	-20	31,735	-0.06%
2018/09/13	2	21.10	0	0.00	21.20	2	31,826	0.01%
2018/09/12	11	21.10	0	0.00	21.20	11	31,995	0.03%
2018/09/11	0	0.00	13	21.40	21.45	-13	32,145	-0.04%
2018/09/07	0	0.00	6.1	21.10	21.15	-6.1	33,066	-0.02%
2018/09/06	1.4	21.16	1.3	21.16	21.15	0.2	33,457	0.00%
2018/09/05	18	21.24	0	0.00	21.20	18	33,573	0.05%
2018/09/04	0	0.00	1	21.50	21.55	-1	33,601	0.00%
2018/09/03	13	21.35	0.2	21.45	21.35	12.8	33,598	0.04%
2018/08/30	1	21.40	5	21.45	21.35	-4	33,603	-0.01%
2018/08/28	0	0.00	1	21.55	21.60	-1	34,008	0.00%
2018/08/27	0	0.00	1	21.50	21.50	-1	34,035	0.00%
2018/08/24	0	0.00	1	21.35	21.45	-1	34,107	0.00%
2018/08/22	0	0.00	2	21.50	21.50	-2	35,855	-0.01%
2018/08/20	0	0.00	3	21.20	21.30	-3	35,805	-0.01%
2018/08/17	1	21.25	4	21.20	21.15	-3	35,930	-0.01%
2018/08/15	3	21.12	3	21.18	21.30	0	35,832	0.00%
2018/08/14	0	0.00	22	21.15	21.20	-22	35,891	-0.06%
2018/08/13	33	20.83	0	0.00	20.80	33	36,053	0.09%
2018/08/10	45	21.21	0	0.00	21.30	45	35,638	0.13%
2018/08/09	4	21.29	10	21.30	21.15	-6	35,807	-0.02%
2018/08/08	2	21.50	0	0.00	21.40	2	35,680	0.01%
2018/08/07	0	0.00	6	21.47	21.45	-6	35,769	-0.02%
2018/08/06	0.1	21.45	29	21.40	21.45	-28.9	35,645	-0.08%
2018/08/03	2	20.95	5	21.16	21.20	-3	36,403	-0.01%
2018/08/02	19	20.90	1	21.05	20.75	18	36,266	0.05%
2018/08/01	0	0.00	7	20.99	21.10	-7	36,116	-0.02%
2018/07/31	4	20.73	7	20.85	20.75	-3	35,911	-0.01%
2018/07/30	8	20.59	0	0.00	20.50	8	35,161	0.02%
2018/07/26	5	20.39	0	0.00	20.55	5	35,521	0.01%
2018/07/25	9	20.53	0	0.00	20.50	9	35,512	0.03%
2018/07/24	3	20.50	1	20.50	20.50	2	35,542	0.01%
2018/07/23	36	20.46	4	20.45	20.45	32	35,543	0.09%
2018/07/20	1.1	20.50	13	20.50	20.50	-12	35,461	-0.03%
2018/07/19	18	20.47	0	0.00	20.40	18	35,508	0.05%
2018/07/18	6	20.58	0	0.00	20.60	6	35,237	0.02%
2018/07/17	1	20.55	0	0.00	20.50	1	35,090	0.00%
2018/07/16	78	20.70	0	0.00	20.65	78	35,177	0.22%
2018/07/13	2	20.70	0	0.00	20.70	2	35,561	0.01%
2018/07/12	1	20.40	0	0.00	20.55	1	35,699	0.00%
2018/07/11	20	20.35	0	0.00	20.45	20	35,729	0.06%
2018/07/10	1	20.50	0	0.00	20.40	1	35,582	0.00%
2018/07/09	28	20.42	38	20.56	20.50	-10	35,451	-0.03%
2018/07/06	31	21.51	3	21.55	21.50	28	34,888	0.08%
2018/07/05	1	21.70	80	21.65	21.70	-79	34,150	-0.23%
2018/07/04	2	21.60	1	21.70	21.80	1	34,001	0.00%
2018/07/03	0	0.00	2.7	21.76	21.65	-2.7	34,097	-0.01%
2018/07/02	0	0.00	5	21.80	21.70	-5	33,726	-0.01%
2018/06/29	0	0.00	0.1	21.90	21.95	-0.1	33,189	0.00%
2018/06/28	5	21.75	0	0.00	21.75	5	32,256	0.02%
2018/06/27	0	0.00	16.5	21.92	21.90	-16.5	31,673	-0.05%
2018/06/26	0	0.00	11	21.81	21.75	-11	31,466	-0.03%
2018/06/25	1	21.80	2	21.95	21.75	-1	31,504	0.00%
2018/06/22	3	21.72	0	0.00	21.85	3	31,675	0.01%
2018/06/21	0	0.00	10	22.00	21.70	-10	31,678	-0.03%
2018/06/20	4	21.91	3	21.73	21.85	1	32,358	0.00%
2018/06/19	7	21.70	0	0.00	21.60	7	32,291	0.02%
2018/06/15	2	21.85	5	21.85	22.15	-3	31,926	-0.01%
2018/06/14	2	21.90	0	0.00	21.90	2	31,544	0.01%
2018/06/13	0	0.00	30	22.31	22.35	-30	31,192	-0.10%
2018/06/12	1	22.25	2	22.10	22.10	-1	32,170	0.00%
2018/06/11	0.5	22.30	2	22.28	22.35	-1.5	32,173	0.00%
2018/06/08	0	0.00	30	22.36	22.35	-30	32,354	-0.09%
2018/06/07	31	22.40	5.2	22.45	22.50	25.8	32,491	0.08%
2018/06/06	20	22.35	2	22.43	22.45	18	32,693	0.06%
2018/06/05	1	21.85	21	22.06	22.20	-20	32,579	-0.06%
2018/06/04	6	21.74	1	21.85	21.95	5	32,605	0.02%
2018/06/01	6	21.78	0	0.00	21.70	6	32,787	0.02%
2018/05/31	2	21.70	0	0.00	21.60	2	33,175	0.01%
2018/05/30	72	21.69	4	21.75	21.60	68	32,648	0.21%
2018/05/29	13	22.10	1	22.05	22.15	12	32,291	0.04%
2018/05/25	0	0.00	2	22.30	22.20	-2	33,246	-0.01%
2018/05/24	4	22.15	0	0.00	22.15	4	33,535	0.01%
2018/05/23	10	22.13	26	22.23	22.15	-16	33,524	-0.05%
2018/05/22	0	0.00	60	22.17	22.15	-60	33,611	-0.18%
2018/05/21	0	0.00	14	22.11	22.15	-14	33,968	-0.04%
2018/05/18	0	0.00	1	22.05	22.10	-1	34,052	0.00%
2018/05/17	14	22.05	11	22.06	22.05	3	34,396	0.01%
2018/05/16	5	22.00	9	21.97	22.05	-4	34,495	-0.01%
2018/05/15	5.6	22.08	3	21.93	21.90	2.6	35,444	0.01%
2018/05/14	2	22.05	0	0.00	22.10	2	36,559	0.01%
2018/05/11	0	0.00	25	21.80	21.95	-25	36,817	-0.07%
2018/05/10	1	21.50	0	0.00	21.45	1	36,033	0.00%
2018/05/09	1	21.35	13	21.50	21.45	-12	35,954	-0.03%
2018/05/08	0	0.00	6	21.34	21.35	-6	36,181	-0.02%
2018/05/07	0	0.00	1	21.10	21.10	-1	36,271	0.00%
2018/05/04	7	21.05	20	21.05	21.05	-13	36,765	-0.04%
2018/05/03	4	21.09	0.1	21.15	21.10	3.9	37,037	0.01%
2018/05/02	2	21.15	0	0.00	21.15	2	37,884	0.01%
2018/04/30	5	21.35	1	21.35	21.25	4	38,526	0.01%
2018/04/27	10	21.20	0	0.00	21.35	10	39,624	0.03%
2018/04/26	26	21.20	20	21.40	21.25	6	39,821	0.02%
2018/04/25	25	21.16	20	21.20	21.40	5	39,885	0.01%
2018/04/24	5	21.30	2	21.30	21.30	3	40,058	0.01%
2018/04/23	9	21.38	0	0.00	21.35	9	40,177	0.02%
2018/04/19	0	0.00	3	21.67	21.70	-3	40,704	-0.01%
2018/04/18	0	0.00	24	21.48	21.50	-24	40,460	-0.06%
2018/04/17	24	21.25	2	21.20	21.10	22	40,553	0.05%
2018/04/16	4	21.36	2	21.50	21.55	2	40,924	0.00%
2018/04/13	0.2	21.50	5	21.59	21.60	-4.8	41,291	-0.01%
2018/04/12	1.2	21.40	1	21.50	21.40	0.2	42,091	0.00%
2018/04/11	0	0.00	42	21.32	21.50	-42	42,407	-0.10%
2018/04/09	2	20.93	2	21.05	21.00	0	42,693	0.00%
2018/04/03	30	20.87	1	20.90	20.90	29	42,305	0.07%
2018/04/02	2	21.10	0	0.00	21.05	2	42,226	0.00%
2018/03/30	6	21.18	0	0.00	21.20	6	42,684	0.01%
2018/03/29	3	21.00	0	0.00	20.90	3	42,855	0.01%
2018/03/28	1	21.00	20	21.05	21.00	-19	42,682	-0.04%
2018/03/27	2	21.13	1	21.20	21.15	1	42,510	0.00%
2018/03/26	14	20.98	25	20.90	21.05	-11	42,362	-0.03%
2018/03/23	36	21.02	30	21.07	20.95	6	42,341	0.01%
2018/03/22	1	21.55	1	21.55	21.55	0	41,665	0.00%
2018/03/21	3	21.45	0	0.00	21.50	3	41,595	0.01%
2018/03/20	7	21.50	9	21.50	21.55	-2	41,940	0.00%
2018/03/19	0	0.00	3	21.53	21.60	-3	42,411	-0.01%
2018/03/16	16.2	21.32	20	21.30	21.30	-3.8	42,333	-0.01%
2018/03/15	1	21.65	8.2	21.75	21.60	-7.2	41,350	-0.02%
2018/03/13	0	0.00	53	21.81	21.90	-53	41,012	-0.13%
2018/03/12	3	21.80	3	21.85	21.90	0	40,888	0.00%
2018/03/09	0	0.00	0.2	21.65	21.65	-0.2	41,045	0.00%
2018/03/08	0	0.00	3.2	21.60	21.60	-3.2	41,320	-0.01%
2018/03/07	13	21.45	0	0.00	21.40	13	41,693	0.03%
2018/03/06	0	0.00	2	21.63	21.70	-2	41,997	0.00%
2018/03/05	9	21.61	11.6	21.65	21.50	-2.6	42,307	-0.01%
2018/03/02	1.2	21.52	0	0.00	21.65	1.2	41,960	0.00%
2018/03/01	0	0.00	1	21.70	21.50	-1	41,744	0.00%
2018/02/27	1	21.45	13	21.49	21.35	-12	41,174	-0.03%
2018/02/26	50	21.40	6	21.40	21.40	44	40,717	0.11%
2018/02/23	0	0.00	7	21.21	21.25	-7	40,645	-0.02%
2018/02/22	6	20.98	6	21.13	21.20	0	42,130	0.00%
2018/02/21	0	0.00	20	21.00	21.10	-20	42,643	-0.05%
2018/02/12	0	0.00	52.9	20.55	20.60	-52.9	42,169	-0.13%
2018/02/09	14	20.41	6	20.51	20.35	8	42,068	0.02%
2018/02/08	6	20.67	0	0.00	20.60	6	41,488	0.01%
2018/02/07	12	20.40	33	20.27	20.35	-21	41,165	-0.05%
2018/02/06	95	19.80	16	20.25	19.70	79	40,071	0.20%
2018/02/05	3	20.87	0	0.00	20.85	3	38,605	0.01%
2018/02/02	1	21.15	0.4	21.20	21.30	0.6	38,047	0.00%
2018/02/01	0	0.00	5.1	21.25	21.30	-5.1	37,838	-0.01%
2018/01/31	11	21.00	50	21.10	21.30	-39	37,489	-0.10%
2018/01/30	11	21.19	17	21.21	21.10	-6	37,024	-0.02%
2018/01/29	65	21.31	23.2	21.22	21.20	41.8	36,554	0.11%
2018/01/26	3	21.20	0.2	21.15	21.15	2.8	35,918	0.01%
2018/01/25	0.7	21.20	50	21.16	21.30	-49.3	35,288	-0.14%
2018/01/24	12	20.95	4.1	20.99	21.05	7.9	34,288	0.02%
2018/01/23	50	21.29	21.1	21.30	21.30	28.9	33,227	0.09%
2018/01/22	1	21.80	5	21.82	21.85	-4	31,983	-0.01%
2018/01/19	3	21.62	0.2	21.70	21.70	2.8	31,896	0.01%
2018/01/18	2	21.93	61.3	22.00	21.90	-59.3	31,753	-0.19%
2018/01/17	10	21.85	1	22.00	22.00	9	31,366	0.03%
2018/01/16	13	21.96	4	22.06	22.00	9	31,197	0.03%
2018/01/15	1	22.00	58	22.03	22.15	-57	30,820	-0.18%
2018/01/12	0	0.00	2	21.73	21.75	-2	30,268	-0.01%
2018/01/11	7	21.50	4.6	21.62	21.70	2.4	30,007	0.01%
2018/01/10	0	0.00	26	21.62	21.70	-26	29,985	-0.09%
2018/01/09	2	21.20	1.5	21.23	21.40	0.5	29,340	0.00%
2018/01/08	0	0.00	84.2	21.31	21.50	-84.2	28,915	-0.29%
2018/01/05	0	0.00	2	20.83	20.90	-2	27,919	-0.01%
2018/01/04	0	0.00	1	20.65	20.65	-1	27,726	0.00%
2018/01/03	0	0.00	1.2	20.59	20.65	-1.2	27,627	0.00%
2018/01/02	0	0.00	1	20.45	20.45	-1	27,589	0.00%