中信金 (2891)-元大-大甲券商分點個股進出

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

中信金

(2891)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信金 (2891)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	37.95	1	38.15	37.75	2	81,014	0.00%
2024/11/21	2	37.85	7.2	38.01	38.05	-5.2	82,445	-0.01%
2024/11/20	21	37.99	57	37.92	38.05	-36	83,585	-0.04%
2024/11/19	0	0.00	14	36.66	36.85	-14	84,852	-0.02%
2024/11/18	4	36.90	2	36.95	36.80	2	84,958	0.00%
2024/11/15	1	36.95	32.5	37.00	36.80	-31.5	84,875	-0.04%
2024/11/14	1	36.75	2.6	36.67	36.65	-1.6	84,973	0.00%
2024/11/13	4.3	36.46	2	36.60	36.55	2.3	84,714	0.00%
2024/11/12	3.2	36.93	3	37.02	37.00	0.2	84,574	0.00%
2024/11/11	7.5	36.95	6	37.03	37.20	1.5	84,878	0.00%
2024/11/08	0	0.00	6.1	36.96	36.90	-6.1	85,413	-0.01%
2024/11/07	7	36.90	2	36.95	36.90	5	85,701	0.01%
2024/11/06	5	36.70	7	36.72	36.70	-2	85,745	0.00%
2024/11/05	2	36.40	11	36.52	36.65	-9	85,890	-0.01%
2024/11/04	0	0.00	11.4	36.07	36.45	-11.4	86,532	-0.01%
2024/11/01	8.5	34.96	2	35.25	35.70	6.5	87,579	0.01%
2024/10/30	8.4	35.72	1.3	35.77	35.90	7.1	87,967	0.01%
2024/10/29	0	0.00	2.2	35.90	35.85	-2.2	88,033	0.00%
2024/10/28	14	35.91	3	36.02	35.90	11	88,263	0.01%
2024/10/25	0.5	36.00	1	36.00	36.10	-0.5	88,903	0.00%
2024/10/24	26	35.95	10	36.15	35.90	16	89,319	0.02%
2024/10/23	6.1	36.22	7	36.25	36.15	-0.9	89,712	0.00%
2024/10/21	8.6	36.20	83	36.32	36.10	-74.4	90,727	-0.08%
2024/10/18	0	0.00	20.8	36.96	36.90	-20.8	91,480	-0.02%
2024/10/17	6	36.25	21	36.37	36.50	-15	91,684	-0.02%
2024/10/16	6.1	36.12	3	36.23	36.30	3.1	92,181	0.00%
2024/10/15	50.1	35.95	49.8	36.18	36.35	0.3	92,197	0.00%
2024/10/14	1	35.60	48	35.39	35.60	-47	93,750	-0.05%
2024/10/11	1	35.20	9.2	35.15	35.15	-8.2	94,188	-0.01%
2024/10/09	9.1	35.09	0	0.00	34.90	9.1	94,732	0.01%
2024/10/08	17	34.69	4	34.98	35.20	13	95,039	0.01%
2024/10/07	8	34.59	30.9	34.73	34.90	-22.9	94,735	-0.02%
2024/10/04	12	34.24	11	34.33	34.25	1	95,332	0.00%
2024/10/01	4	34.48	13	34.55	34.70	-9	95,528	-0.01%
2024/09/30	91	34.57	23.2	34.65	34.40	67.8	96,624	0.07%
2024/09/27	40.1	34.64	14	34.77	34.60	26.1	96,890	0.03%
2024/09/26	1	34.90	9.6	35.05	35.00	-8.6	96,742	-0.01%
2024/09/25	41	34.82	13.6	34.85	34.95	27.5	96,287	0.03%
2024/09/24	2.1	35.00	28	34.96	35.00	-25.9	95,564	-0.03%
2024/09/23	76.6	34.96	70.1	35.08	35.35	6.5	94,408	0.01%
2024/09/20	23	34.25	81.9	34.12	34.00	-58.9	92,134	-0.06%
2024/09/19	65	33.48	5	33.48	33.50	60	88,491	0.07%
2024/09/18	72.4	33.83	263.2	33.62	33.60	-190.8	87,971	-0.22%	大賣/鉅額交易
2024/09/16	7.3	32.43	214	32.55	32.70	-206.7	85,704	-0.24%	大賣/鉅額交易
2024/09/13	22.3	32.32	232	32.47	32.55	-209.7	85,167	-0.25%	大賣/鉅額交易
2024/09/12	88.2	32.15	301	32.10	32.15	-212.8	84,521	-0.25%	大賣/鉅額交易
2024/09/11	62.7	32.43	1	32.25	32.30	61.7	83,405	0.07%
2024/09/10	427.4	32.71	101	32.75	32.70	326.4	82,540	0.40%	大買/大賣/鉅額交易
2024/09/09	48.1	32.47	3	32.60	32.70	45.1	81,654	0.06%
2024/09/06	15	32.66	154	32.70	32.90	-139	80,936	-0.17%	大賣/鉅額交易
2024/09/05	7.5	32.43	8	32.36	32.30	-0.5	80,884	0.00%
2024/09/04	60	31.99	4.5	32.01	32.05	55.5	80,872	0.07%
2024/09/03	24	33.05	3.2	33.06	32.95	20.8	79,287	0.03%
2024/09/02	25.1	33.06	2	33.15	33.10	23.1	79,050	0.03%
2024/08/30	27.5	32.69	1	32.65	32.65	26.5	78,611	0.03%
2024/08/29	117	32.64	5	32.60	32.60	112	75,610	0.15%	大買/鉅額交易
2024/08/28	48	33.03	11	32.97	33.10	37	75,190	0.05%
2024/08/27	148.9	32.70	14	32.67	32.85	134.9	75,679	0.18%	大買/鉅額交易
2024/08/26	40.5	33.19	1	33.15	33.15	39.5	74,576	0.05%
2024/08/23	29.3	33.12	11	32.99	33.10	18.3	73,312	0.02%
2024/08/22	52.2	33.66	186.3	33.46	33.45	-134.1	72,521	-0.18%	大賣/鉅額交易
2024/08/21	357.8	33.43	6	33.43	33.70	351.8	71,676	0.49%	大買/鉅額交易
2024/08/20	49.4	34.86	3	34.98	35.00	46.4	68,710	0.07%
2024/08/19	2	35.00	2	35.20	35.00	0	68,936	0.00%
2024/08/16	3	34.90	14	35.05	34.90	-11	68,931	-0.02%
2024/08/15	4	34.43	4	34.40	34.50	0	69,291	0.00%
2024/08/14	3.4	34.79	10	34.74	34.75	-6.6	69,854	-0.01%
2024/08/13	11.5	34.08	6	34.28	34.50	5.5	70,127	0.01%
2024/08/12	2	34.60	2	34.45	34.50	0	70,064	0.00%
2024/08/09	4	34.80	12.1	35.15	34.70	-8.1	69,685	-0.01%
2024/08/08	13.5	33.91	3	33.73	33.75	10.5	70,177	0.01%
2024/08/07	16	33.55	1	33.50	33.90	15	70,764	0.02%
2024/08/06	21	31.95	59	32.67	32.90	-38	71,213	-0.05%
2024/08/05	36.2	32.55	17	31.96	32.25	19.2	70,661	0.03%
2024/08/02	54.7	34.88	0	0.00	35.05	54.7	70,054	0.08%
2024/08/01	11.1	35.89	6	35.91	35.90	5.1	69,806	0.01%
2024/07/31	1.1	35.23	6.2	35.46	35.50	-5.1	70,475	-0.01%
2024/07/30	48.2	35.01	0	0.00	35.30	48.2	71,136	0.07%
2024/07/29	1.1	35.99	1	36.35	36.00	0.1	71,016	0.00%
2024/07/26	37.6	35.37	0.1	35.50	35.60	37.5	71,920	0.05%
2024/07/23	22.1	35.82	0	0.00	35.85	22.1	73,817	0.03%
2024/07/22	4.2	35.81	24.3	35.64	35.50	-20	73,140	-0.03%
2024/07/19	70.2	36.30	18	36.21	35.95	52.2	72,496	0.07%
2024/07/18	9.8	36.75	128	36.71	37.00	-118.2	71,246	-0.17%	大賣/鉅額交易
2024/07/17	13.6	37.18	0.1	37.15	37.00	13.6	70,410	0.02%
2024/07/16	34.6	37.19	3	37.20	37.35	31.6	70,033	0.05%
2024/07/15	56.4	37.25	10.1	37.54	37.65	46.2	69,862	0.07%
2024/07/12	5	40.16	11.7	40.07	40.20	-6.7	67,855	-0.01%
2024/07/11	58.8	40.36	3	40.83	40.25	55.8	67,112	0.08%
2024/07/10	1.1	40.25	6.5	40.24	40.85	-5.4	66,935	-0.01%
2024/07/09	3.1	40.08	1	40.20	39.95	2.1	66,233	0.00%
2024/07/08	0.4	40.11	4	40.00	40.10	-3.6	65,843	-0.01%
2024/07/05	2.1	40.02	29.3	40.04	40.05	-27.2	64,918	-0.04%
2024/07/04	1.1	39.55	3.1	39.94	39.75	-2.1	64,064	0.00%
2024/07/03	0.1	39.00	10	39.00	39.20	-10	62,811	-0.02%
2024/07/02	0.1	38.40	0	0.00	38.50	0.1	62,088	0.00%
2024/07/01	0.1	38.08	1	38.20	38.20	-0.9	61,473	0.00%
2024/06/28	1	38.05	51	38.10	37.85	-50	61,179	-0.08%
2024/06/27	1.1	37.37	1	37.80	37.70	0	61,313	0.00%
2024/06/26	9.1	37.76	0	0.00	37.65	9.1	61,927	0.01%
2024/06/25	0.1	38.10	0.2	38.05	38.00	-0.1	62,116	0.00%
2024/06/24	0.1	38.05	4.3	38.20	38.25	-4.3	62,360	-0.01%
2024/06/21	3.1	37.85	4	37.96	37.85	-0.9	62,131	0.00%
2024/06/20	2	37.90	0.5	37.90	38.00	1.5	61,519	0.00%
2024/06/19	0	37.95	5	38.06	37.90	-5	61,966	-0.01%
2024/06/18	1	37.70	72	37.90	37.90	-71	62,297	-0.11%
2024/06/17	1.2	37.42	0.1	37.45	37.25	1.1	62,590	0.00%
2024/06/14	2.1	37.25	1.1	37.29	37.30	1	62,870	0.00%
2024/06/13	0	37.20	0	0.00	37.10	0	63,000	0.00%
2024/06/12	1	36.80	0	0.00	37.25	1	63,313	0.00%
2024/06/11	0	37.00	18	37.06	37.10	-18	63,534	-0.03%
2024/06/07	10.4	37.20	25	37.05	37.20	-14.6	64,025	-0.02%
2024/06/06	0.1	36.72	6	36.93	36.85	-5.9	63,270	-0.01%
2024/06/05	14	36.01	3	36.00	36.30	11	62,713	0.02%
2024/06/04	16	36.02	5	36.60	36.35	11	62,180	0.02%
2024/06/03	2.3	36.53	7.1	36.52	36.40	-4.8	61,210	-0.01%
2024/05/31	24.2	35.52	0.1	35.80	35.40	24	60,218	0.04%
2024/05/30	10	35.49	23	35.66	35.30	-13	58,067	-0.02%
2024/05/29	34.6	36.16	2.1	36.01	36.05	32.4	57,233	0.06%
2024/05/28	31	36.86	0.3	37.10	36.75	30.7	56,432	0.05%
2024/05/27	1	36.70	8	37.16	37.55	-7	56,002	-0.01%
2024/05/24	66	37.14	0	0.00	37.05	66	55,056	0.12%
2024/05/23	30	37.25	0	0.00	38.00	30	54,616	0.05%
2024/05/22	0	37.70	27	37.89	37.90	-27	53,888	-0.05%
2024/05/21	65	37.67	11	37.34	37.75	54	53,638	0.10%
2024/05/20	0	38.35	11.1	38.24	38.55	-11.1	52,881	-0.02%
2024/05/17	0.1	37.85	72	37.90	38.10	-72	52,229	-0.14%
2024/05/16	2.2	37.42	46	37.47	37.50	-43.8	51,656	-0.08%
2024/05/15	1	36.95	11	37.06	36.90	-10	50,909	-0.02%
2024/05/14	15	35.92	9.3	36.03	36.05	5.7	50,697	0.01%
2024/05/13	6	36.47	1	36.75	36.50	5	49,784	0.01%
2024/05/10	5	36.65	11	36.84	37.45	-6	48,995	-0.01%
2024/05/09	5	36.25	2.3	36.25	36.10	2.7	48,450	0.01%
2024/05/08	10	36.25	66.1	36.55	36.40	-56.1	48,077	-0.12%
2024/05/07	3.3	36.07	16.3	36.20	36.00	-13	47,221	-0.03%
2024/05/06	20.4	36.12	77	36.03	36.10	-56.6	46,134	-0.12%
2024/05/03	10	34.70	31.5	34.88	34.75	-21.5	45,570	-0.05%
2024/05/02	5.3	34.17	18.3	34.21	34.10	-13	44,425	-0.03%
2024/04/30	11	34.55	54.3	34.52	34.10	-43.3	43,849	-0.10%
2024/04/29	34.1	34.23	274.6	34.05	34.25	-240.5	42,804	-0.56%	大賣/鉅額交易
2024/04/25	97	31.04	0.1	31.10	31.00	96.9	40,831	0.24%
2024/04/24	42	31.50	0	0.00	31.45	42	41,070	0.10%
2024/04/23	0	0.00	21	31.72	31.55	-21	41,790	-0.05%
2024/04/22	1	31.15	16	31.35	31.35	-15	42,071	-0.04%
2024/04/19	13.3	31.04	12	30.85	31.00	1.3	41,661	0.00%
2024/04/18	1	31.70	6	31.85	31.70	-5	41,147	-0.01%
2024/04/17	1.1	31.51	0	0.00	31.50	1.1	40,960	0.00%
2024/04/16	24.5	31.11	16.1	31.59	30.95	8.4	40,923	0.02%
2024/04/15	10	32.05	17	31.98	31.95	-7	40,429	-0.02%
2024/04/12	1	31.75	0	0.00	31.75	1	40,770	0.00%
2024/04/11	4	31.64	1	31.70	31.95	3	40,863	0.01%
2024/04/10	18.1	32.11	1	32.40	31.85	17.1	41,139	0.04%
2024/04/09	14	32.04	5	32.08	32.15	9	41,635	0.02%
2024/04/08	2.3	31.70	7	32.15	32.05	-4.7	41,979	-0.01%
2024/04/03	2	31.63	1.3	31.88	31.45	0.7	41,810	0.00%
2024/04/02	4.3	31.66	2.4	31.88	31.80	1.9	41,734	0.00%
2024/04/01	22.3	32.07	0	0.00	31.65	22.3	41,763	0.05%
2024/03/29	1	32.40	12	32.84	33.05	-11	41,294	-0.03%
2024/03/28	2	32.30	0	0.00	32.40	2	40,295	0.00%
2024/03/27	1	32.10	28	32.41	32.60	-27	39,833	-0.07%
2024/03/26	3.5	31.74	4.4	31.91	31.80	-0.9	39,715	0.00%
2024/03/25	21.1	31.75	90	31.76	31.70	-68.9	40,159	-0.17%
2024/03/22	124.2	31.99	4.9	32.32	31.90	119.3	40,539	0.29%	大買/鉅額交易
2024/03/21	0	0.00	15	31.97	31.95	-15	40,415	-0.04%
2024/03/20	7	31.31	0.1	31.35	31.25	7	40,546	0.02%
2024/03/19	2.1	31.70	4	31.76	31.75	-1.9	40,945	0.00%
2024/03/18	11	31.42	5	31.39	31.50	6	40,987	0.01%
2024/03/15	3	31.42	2.3	31.57	31.75	0.7	41,028	0.00%
2024/03/14	3	31.88	14.1	31.98	32.00	-11.1	40,281	-0.03%
2024/03/13	35	30.90	73.3	31.57	31.85	-38.3	40,118	-0.10%
2024/03/12	52.1	30.29	17.3	30.30	30.45	34.8	38,730	0.09%
2024/03/11	4.1	30.25	18.2	30.24	30.30	-14	38,819	-0.04%
2024/03/08	11	30.11	11	30.08	30.20	0	38,852	0.00%
2024/03/07	0.2	29.55	30	29.62	29.80	-29.8	38,308	-0.08%
2024/03/06	0	0.00	1	29.40	29.50	-1	38,080	0.00%
2024/03/05	2	29.05	3	29.13	29.15	-1	38,671	0.00%
2024/03/01	0.1	29.20	1	29.30	29.05	-1	39,567	0.00%
2024/02/29	0.3	29.20	23	29.28	29.40	-22.7	39,774	-0.06%
2024/02/27	3.1	29.07	0	0.00	29.00	3.1	39,506	0.01%
2024/02/26	0	0.00	19	29.26	29.10	-19	39,708	-0.05%
2024/02/23	0.1	29.25	10	29.30	28.90	-9.9	39,946	-0.02%
2024/02/22	0.1	28.90	16	29.23	29.30	-15.9	40,476	-0.04%
2024/02/21	0	0.00	4.4	29.02	28.95	-4.4	40,628	-0.01%
2024/02/20	0	0.00	11	28.92	29.00	-11	40,852	-0.03%
2024/02/19	0	0.00	28	28.56	28.70	-28	41,036	-0.07%
2024/02/16	4.1	28.25	0	0.00	28.25	4.1	41,940	0.01%
2024/02/15	7	28.45	1	28.40	28.40	6	42,544	0.01%
2024/02/05	5.7	28.02	0	0.00	28.15	5.7	42,264	0.01%
2024/02/02	6	28.18	0	0.00	28.30	6	42,121	0.01%
2024/02/01	1	28.40	35.5	28.57	28.65	-34.5	41,868	-0.08%
2024/01/31	0	0.00	1	28.45	28.45	-1	41,496	0.00%
2024/01/30	0	0.00	9	28.41	28.40	-9	41,448	-0.02%
2024/01/29	0	0.00	10	28.45	28.50	-10	41,631	-0.02%
2024/01/26	10	28.45	15.2	28.43	28.50	-5.2	42,284	-0.01%
2024/01/25	0	0.00	8.2	28.13	28.15	-8.2	41,874	-0.02%
2024/01/24	1	27.85	0	0.00	28.00	1	41,763	0.00%
2024/01/23	1.1	27.91	7	28.15	28.10	-5.9	41,710	-0.01%
2024/01/22	0	0.00	0.2	28.00	28.20	-0.2	41,516	0.00%
2024/01/19	5	27.81	0	0.00	27.90	5	41,418	0.01%
2024/01/18	29.4	27.49	1	27.80	27.85	28.4	41,266	0.07%
2024/01/17	20	27.64	3	27.72	27.55	17	40,993	0.04%
2024/01/16	3	27.75	1	28.05	27.95	2	40,075	0.00%
2024/01/15	488	28.18	60	28.15	28.15	428	39,622	1.08%	大買/鉅額交易
2024/01/12	22	28.09	1	28.20	28.05	21	40,082	0.05%
2024/01/11	0	0.00	13.3	28.20	28.35	-13.3	40,188	-0.03%
2024/01/10	7.9	27.76	0	0.00	28.05	7.9	40,432	0.02%
2024/01/09	2	28.10	0.2	28.30	28.10	1.8	40,259	0.00%
2024/01/08	0	0.00	12.4	28.32	28.40	-12.4	40,118	-0.03%
2024/01/05	0	0.00	19	28.08	28.10	-19	39,708	-0.05%
2024/01/03	1	28.05	8	28.18	28.20	-7	40,301	-0.02%
2024/01/02	0	28.30	0.3	28.15	28.35	-0.2	39,794	0.00%
2023/12/29	3	28.25	5.2	28.20	28.35	-2.2	39,694	-0.01%
2023/12/28	0	0.00	3.1	28.20	28.40	-3.1	40,119	-0.01%
2023/12/27	10.2	27.95	3.1	27.95	28.10	7	39,994	0.02%
2023/12/26	2	27.95	4	28.03	28.00	-2	39,736	-0.01%
2023/12/25	5	27.81	4	27.91	27.85	1	39,749	0.00%
2023/12/22	2	27.65	2	27.60	27.75	0	39,841	0.00%
2023/12/21	2	27.45	2	27.55	27.85	0	39,823	0.00%
2023/12/20	3.1	27.85	2	27.70	27.80	1.1	39,621	0.00%
2023/12/19	14	27.94	17	28.15	28.25	-3	39,245	-0.01%
2023/12/18	0.2	28.15	0.4	28.20	28.25	-0.2	39,215	0.00%
2023/12/15	20	28.15	7	28.29	28.15	13	39,079	0.03%
2023/12/14	8	28.28	123.1	28.27	28.45	-115.1	38,507	-0.30%	大賣/鉅額交易
2023/12/13	1	27.85	17	27.82	27.95	-16	37,644	-0.04%
2023/12/12	0	0.00	27.5	27.50	27.60	-27.5	37,938	-0.07%
2023/12/11	21.5	27.29	5.1	27.40	27.40	16.3	37,935	0.04%
2023/12/08	9	27.45	74.1	27.37	27.50	-65.1	37,985	-0.17%
2023/12/07	7	26.80	1.2	26.95	26.85	5.8	37,292	0.02%
2023/12/06	1	26.85	2	27.00	27.10	-1	37,464	0.00%
2023/12/05	16	26.60	2	26.65	26.75	14	37,353	0.04%
2023/12/04	13	26.89	3	27.02	26.90	10	37,050	0.03%
2023/12/01	8	27.09	0	0.00	26.95	8	36,998	0.02%
2023/11/30	4	27.00	1	27.10	27.35	3	36,882	0.01%
2023/11/29	7	26.99	3	26.95	26.85	4	35,893	0.01%
2023/11/28	6.4	27.22	6.4	27.19	27.15	0	35,403	0.00%
2023/11/27	0	26.70	24	26.87	26.70	-24	35,110	-0.07%
2023/11/24	10.5	26.61	3.2	26.84	26.75	7.3	34,855	0.02%
2023/11/23	14.4	26.74	6	27.13	26.85	8.4	34,580	0.02%
2023/11/22	5	27.00	5.2	27.11	27.20	-0.2	34,138	0.00%
2023/11/21	0	0.00	16.6	27.05	27.05	-16.6	33,878	-0.05%
2023/11/20	0	0.00	7.2	26.78	26.85	-7.2	33,355	-0.02%
2023/11/17	0	0.00	5.2	26.82	26.85	-5.2	33,129	-0.02%
2023/11/16	4	26.58	39	26.70	26.85	-35	33,127	-0.11%
2023/11/15	3	26.28	36.8	26.54	26.80	-33.8	32,938	-0.10%
2023/11/14	2	26.03	23	26.02	26.15	-21	32,064	-0.07%
2023/11/13	2	25.60	0	0.00	25.60	2	32,148	0.01%
2023/11/10	1	25.35	5	25.37	25.50	-4	32,748	-0.01%
2023/11/09	0	0.00	1.5	25.30	25.35	-1.5	33,119	0.00%
2023/11/08	2	25.10	3	25.17	25.10	-1	33,673	0.00%
2023/11/06	46	25.30	0	0.00	25.30	46	33,942	0.14%
2023/11/03	1	25.25	7.5	25.17	25.35	-6.5	34,020	-0.02%
2023/11/02	10	24.70	0	0.00	24.70	10	33,840	0.03%
2023/11/01	5	24.45	0	0.00	24.35	5	34,213	0.01%
2023/10/31	1.1	24.30	0	0.00	24.35	1.1	35,314	0.00%
2023/10/30	44.1	24.39	0	0.00	24.35	44.1	36,096	0.12%
2023/10/27	10	24.65	0	0.00	24.60	10	36,463	0.03%
2023/10/26	1	24.45	2	24.70	24.35	-1	36,899	0.00%
2023/10/25	2	24.60	0	0.00	24.65	2	36,740	0.01%
2023/10/24	25	24.31	0	0.00	24.45	25	36,657	0.07%
2023/10/23	33	24.40	5	24.55	24.35	28	36,617	0.08%
2023/10/20	18.2	24.35	1	24.30	24.65	17.2	36,642	0.05%
2023/10/19	0	0.00	1	25.10	24.85	-1	36,495	0.00%
2023/10/18	22	24.95	59	25.05	25.15	-37	36,784	-0.10%
2023/10/17	9	25.19	11	25.05	25.15	-2	36,806	-0.01%
2023/10/16	8	25.19	7	25.26	25.35	1	37,220	0.00%
2023/10/13	3.1	25.10	6	25.08	25.15	-3	37,555	-0.01%
2023/10/12	7	25.10	20.2	25.06	25.20	-13.2	38,011	-0.03%
2023/10/11	1.1	24.80	2	24.70	24.90	-0.9	37,994	0.00%
2023/10/06	11.1	24.20	0	0.00	24.25	11.1	37,359	0.03%
2023/10/05	73	24.10	3	24.00	24.10	70	37,413	0.19%
2023/10/04	73.2	23.90	0	0.00	23.70	73.2	37,241	0.20%
2023/10/03	8	24.21	22	24.25	24.20	-14	36,707	-0.04%
2023/10/02	2	24.55	0	0.00	24.50	2	36,681	0.01%
2023/09/28	266	24.46	0	0.00	24.50	266	37,388	0.71%	大買/鉅額交易
2023/09/27	699.2	24.41	0	0.00	24.40	699.2	37,331	1.87%	大買/鉅額交易
2023/09/26	21.2	24.45	0	0.00	24.55	21.2	37,243	0.06%
2023/09/25	14	24.52	0	0.00	24.60	14	37,073	0.04%
2023/09/22	17	24.25	3	24.30	24.25	14	37,010	0.04%
2023/09/21	12.1	24.39	1	24.55	24.35	11.1	36,646	0.03%
2023/09/20	4	24.85	3	24.97	24.85	1	36,037	0.00%
2023/09/19	0	0.00	6	25.01	24.95	-6	35,721	-0.02%
2023/09/18	2	24.73	12	24.77	24.95	-10	35,670	-0.03%
2023/09/15	12.1	24.69	1	24.70	24.85	11.1	35,673	0.03%
2023/09/14	0	0.00	1.2	24.87	25.00	-1.2	34,978	0.00%
2023/09/12	0.1	24.35	2.2	24.26	24.35	-2.1	35,158	-0.01%
2023/09/11	3	24.25	5	24.27	24.25	-2	35,157	-0.01%
2023/09/08	2	23.85	4	24.05	24.05	-2	35,079	-0.01%
2023/09/07	26	23.55	0	0.00	23.60	26	35,101	0.07%
2023/09/06	11	23.75	0	0.00	23.65	11	35,328	0.03%
2023/09/05	0.1	24.00	10	23.95	24.00	-9.9	35,773	-0.03%
2023/09/04	0	0.00	1	23.85	23.95	-1	35,972	0.00%
2023/09/01	6	23.77	1	23.80	23.80	5	36,246	0.01%
2023/08/31	8.4	23.75	5	23.75	23.85	3.4	36,367	0.01%
2023/08/30	4	23.95	8	24.00	23.90	-4	36,238	-0.01%
2023/08/29	1	23.80	24	23.90	24.00	-23	36,282	-0.06%
2023/08/28	12	23.75	4	23.73	23.80	8	36,345	0.02%
2023/08/25	25	23.55	2	23.55	23.50	23	37,283	0.06%
2023/08/24	2.3	23.76	3	23.88	23.85	-0.7	37,333	0.00%
2023/08/23	0	23.80	1	23.70	23.70	-1	37,180	0.00%
2023/08/22	31.1	23.59	40	23.60	23.55	-8.9	37,194	-0.02%
2023/08/21	49	23.85	1	23.90	23.85	48	36,888	0.13%
2023/08/18	6.2	23.39	7	23.31	23.35	-0.9	36,736	0.00%
2023/08/17	32	23.04	3	23.08	23.25	29	36,714	0.08%
2023/08/16	58.2	23.36	20	23.30	23.40	38.2	36,242	0.11%
2023/08/15	30.1	24.00	5	23.91	23.90	25.1	35,831	0.07%
2023/08/14	54.6	24.33	9	24.30	24.30	45.6	35,662	0.13%
2023/08/11	2	24.95	2	24.90	24.90	0	35,686	0.00%
2023/08/10	2	24.70	0.1	24.85	24.90	2	35,825	0.01%
2023/08/09	12.3	24.64	0	0.00	24.80	12.3	35,631	0.03%
2023/08/08	16.4	24.64	2	24.55	24.60	14.4	35,307	0.04%
2023/08/07	27.6	24.58	2	24.60	24.60	25.6	34,790	0.07%
2023/08/04	44.6	24.71	0	0.00	24.60	44.6	34,284	0.13%
2023/08/02	6	26.03	29	26.10	26.15	-23	33,138	-0.07%
2023/08/01	39	26.17	23	26.24	26.25	16	32,438	0.05%
2023/07/31	59	26.32	3	26.35	26.25	56	31,924	0.18%
2023/07/28	17	26.42	9	26.38	26.35	8	31,380	0.03%
2023/07/27	1	26.50	4	26.55	26.60	-3	31,388	-0.01%
2023/07/26	12	26.48	6	26.51	26.50	6	31,543	0.02%
2023/07/25	7	26.31	3	26.27	26.35	4	31,479	0.01%
2023/07/24	101	26.10	3	26.10	26.10	98	31,318	0.31%	大買/
2023/07/21	1	26.60	10.1	26.44	26.45	-9.1	30,989	-0.03%
2023/07/20	0	0.00	15	26.22	26.20	-15	30,342	-0.05%
2023/07/19	1.2	26.03	15	26.09	26.05	-13.8	29,714	-0.05%
2023/07/18	0.1	26.05	9.6	26.09	26.25	-9.5	29,118	-0.03%
2023/07/17	2	26.00	8	25.96	26.15	-6	28,487	-0.02%
2023/07/14	0.1	25.30	5.1	25.34	25.40	-5	27,827	-0.02%
2023/07/13	0.3	25.10	0	0.00	24.90	0.3	27,228	0.00%
2023/07/12	1	24.95	18	25.05	25.15	-17	27,253	-0.06%
2023/07/11	0	0.00	2	24.75	24.95	-2	27,101	-0.01%
2023/07/07	1	24.50	0	0.00	24.60	1	27,058	0.00%
2023/07/06	5.1	24.47	1	24.50	24.50	4.1	27,061	0.02%
2023/07/05	0	0.00	3.5	25.01	24.95	-3.5	26,339	-0.01%
2023/07/04	11	25.00	1	25.00	24.85	10	26,214	0.04%
2023/06/30	0	0.00	2	24.90	24.85	-2	26,497	-0.01%
2023/06/29	0	0.00	1	25.00	24.90	-1	26,452	0.00%
2023/06/28	0	0.00	3	25.00	25.00	-3	26,495	-0.01%
2023/06/27	0	0.00	0.8	24.75	24.75	-0.8	26,487	0.00%
2023/06/26	4	24.95	20.1	25.00	24.95	-16.1	26,395	-0.06%
2023/06/21	0	24.90	1	25.10	25.10	-1	26,351	0.00%
2023/06/20	0	0.00	1	25.05	25.05	-1	26,306	0.00%
2023/06/19	1	24.55	2.8	24.90	25.05	-1.8	26,356	-0.01%
2023/06/16	1	24.65	2	24.78	24.55	-1	26,527	0.00%
2023/06/15	5	24.63	0	0.00	24.70	5	26,373	0.02%
2023/06/14	1	24.75	0	0.00	24.75	1	27,373	0.00%
2023/06/13	3.5	24.77	0	0.00	24.80	3.5	28,420	0.01%
2023/06/12	4	25.02	0	0.00	24.80	4	28,709	0.01%
2023/06/09	4	25.17	43	24.85	25.20	-39	29,323	-0.13%
2023/06/08	5	24.50	1	24.65	24.65	4	28,992	0.01%
2023/06/07	2.3	24.50	3	24.60	24.60	-0.8	29,102	0.00%
2023/06/06	5	24.43	1	24.55	24.45	4	29,120	0.01%
2023/06/05	0	0.00	0.1	24.60	24.45	-0.1	29,340	0.00%
2023/06/02	1	24.30	0	0.00	24.30	1	29,560	0.00%
2023/06/01	0	0.00	2	24.45	24.30	-2	29,602	-0.01%
2023/05/31	1	24.30	1	24.30	24.30	0	29,580	0.00%
2023/05/30	0	0.00	1	24.40	24.50	-1	28,817	0.00%
2023/05/26	10	23.95	3	23.90	24.10	7	29,081	0.02%
2023/05/25	5	24.15	0.1	24.15	24.10	4.9	28,947	0.02%
2023/05/24	1	24.35	0	0.00	24.50	1	28,934	0.00%
2023/05/23	1	24.50	3	24.52	24.60	-2	28,789	-0.01%
2023/05/22	1.2	24.55	9	24.56	24.55	-7.8	28,536	-0.03%
2023/05/19	4	24.30	66	24.21	24.40	-62	28,329	-0.22%
2023/05/18	1.1	24.00	6	24.03	24.10	-4.9	28,064	-0.02%
2023/05/17	0.1	23.75	18	23.88	23.80	-18	28,059	-0.06%
2023/05/16	1	23.50	1	23.45	23.55	0	27,711	0.00%
2023/05/15	0	0.00	5	23.35	23.35	-5	27,531	-0.02%
2023/05/12	1	23.20	7	23.21	23.10	-6	27,525	-0.02%
2023/05/11	10	23.30	81.8	23.26	23.30	-71.8	27,439	-0.26%
2023/05/10	0	0.00	14	23.34	23.30	-14	27,382	-0.05%
2023/05/09	0	0.00	12	23.21	23.30	-12	27,491	-0.04%
2023/05/08	0	0.00	8	23.25	23.35	-8	27,613	-0.03%
2023/05/05	2	23.00	37	23.05	23.05	-35	27,653	-0.13%
2023/05/04	1	23.05	0	0.00	23.10	1	28,121	0.00%
2023/05/03	8	22.95	0.6	22.95	22.95	7.4	28,317	0.03%
2023/05/02	0	0.00	14	22.81	22.90	-14	28,638	-0.05%
2023/04/28	0	0.00	1	22.50	22.60	-1	29,309	0.00%
2023/04/27	0	0.00	1	22.45	22.40	-1	29,437	0.00%
2023/04/26	1	22.35	0	0.00	22.45	1	29,546	0.00%
2023/04/24	0	0.00	3	22.45	22.45	-3	29,609	-0.01%
2023/04/21	1	22.30	0	0.00	22.30	1	29,753	0.00%
2023/04/20	33	22.35	31	22.35	22.35	2	29,896	0.01%
2023/04/19	0	0.00	1	22.40	22.45	-1	30,494	0.00%
2023/04/18	0.2	22.45	2	22.43	22.40	-1.9	30,543	-0.01%
2023/04/14	1	22.45	10.2	22.44	22.50	-9.2	30,952	-0.03%
2023/04/13	0	0.00	4	22.28	22.30	-4	30,912	-0.01%
2023/04/12	4	22.00	10	21.96	22.00	-6	30,712	-0.02%
2023/04/11	35	21.72	21	21.75	21.85	14	30,671	0.05%
2023/04/10	20	21.70	20	21.80	21.80	0	30,480	0.00%
2023/04/07	12	21.69	20	21.73	21.70	-8	30,451	-0.03%
2023/04/06	3.5	21.71	3	21.70	21.70	0.5	30,326	0.00%
2023/03/31	2.1	21.85	25	21.85	21.85	-22.9	30,257	-0.08%
2023/03/30	2	21.63	0	0.00	21.65	2	30,650	0.01%
2023/03/29	2	21.65	0	0.00	21.70	2	31,339	0.01%
2023/03/28	0.1	21.60	2	21.60	21.50	-1.9	32,113	-0.01%
2023/03/27	0	21.50	3.5	21.48	21.45	-3.5	32,846	-0.01%
2023/03/24	40.1	21.35	0	0.00	21.40	40.1	34,098	0.12%
2023/03/23	7	21.35	8	21.47	21.55	-1	34,348	0.00%
2023/03/22	9	21.28	0	0.00	21.35	9	34,662	0.03%
2023/03/21	28.1	21.04	3	21.15	21.05	25.1	34,799	0.07%
2023/03/20	9	20.88	0	0.00	21.00	9	34,685	0.03%
2023/03/17	33.4	20.95	1	21.00	20.85	32.4	34,460	0.09%
2023/03/16	118.3	21.11	0	0.00	20.90	118.3	33,537	0.35%	大買/鉅額交易
2023/03/15	38.3	21.72	0	0.00	21.55	38.3	33,106	0.12%
2023/03/14	98.6	21.78	0	0.00	21.70	98.6	33,006	0.30%
2023/03/13	14	22.17	1	22.20	22.20	13	32,321	0.04%
2023/03/10	37.5	22.29	4	22.25	22.25	33.5	32,225	0.10%
2023/03/09	0.5	22.65	1	22.55	22.50	-0.5	32,297	0.00%
2023/03/08	7.2	22.52	0	0.00	22.75	7.2	33,172	0.02%
2023/03/07	30.1	22.65	5.6	22.66	22.65	24.5	33,327	0.07%
2023/03/06	8.1	22.49	1	22.50	22.55	7.1	33,101	0.02%
2023/03/03	6.5	22.47	6	22.45	22.40	0.5	33,055	0.00%
2023/03/02	6.1	22.45	0	22.60	22.55	6	33,368	0.02%
2023/03/01	0.1	22.65	0	22.70	22.70	0.1	34,039	0.00%
2023/02/24	9	22.75	2	22.95	22.75	7	34,090	0.02%
2023/02/23	0.1	22.90	1	22.95	22.85	-0.9	34,022	0.00%
2023/02/22	11.5	22.71	15	22.60	22.80	-3.5	34,302	-0.01%
2023/02/21	5.3	22.75	2	22.78	22.80	3.3	34,319	0.01%
2023/02/20	0	0.00	5	22.95	22.95	-5	34,675	-0.01%
2023/02/17	11	22.80	4	22.80	22.75	7	35,011	0.02%
2023/02/16	8	22.62	0	0.00	22.70	8	35,347	0.02%
2023/02/15	1	22.70	0	0.00	22.55	1	35,906	0.00%
2023/02/14	11	22.81	2	22.75	22.90	9	35,542	0.03%
2023/02/13	2.1	22.55	6	22.73	22.75	-3.9	35,761	-0.01%
2023/02/10	1.2	22.43	0	0.00	22.45	1.2	35,821	0.00%
2023/02/09	6.1	22.37	0	0.00	22.30	6.1	35,978	0.02%
2023/02/08	4.5	22.34	0	0.00	22.40	4.5	35,999	0.01%
2023/02/07	3	22.33	0	0.00	22.30	3	36,182	0.01%
2023/02/06	1.1	22.36	0	0.00	22.35	1.1	36,204	0.00%
2023/02/03	50	22.41	25	22.46	22.40	25	36,347	0.07%
2023/02/02	38.2	22.53	0	0.00	22.50	38.2	36,284	0.11%
2023/02/01	4.1	22.64	0	0.00	22.75	4.1	35,941	0.01%
2023/01/31	2	22.95	0	0.00	22.85	2	35,988	0.01%
2023/01/30	3	23.13	3	23.35	23.20	0	35,795	0.00%
2023/01/17	0	0.00	11	23.15	23.20	-11	35,026	-0.03%
2023/01/16	0	0.00	1.2	23.21	23.05	-1.2	35,085	0.00%
2023/01/13	2	23.03	1	22.95	22.80	1	35,071	0.00%
2023/01/12	1	22.95	0	0.00	22.90	1	35,746	0.00%
2023/01/11	2	23.00	13	23.08	23.10	-11	36,145	-0.03%
2023/01/10	0	0.00	5.1	23.10	23.15	-5.1	36,281	-0.01%
2023/01/09	0	22.85	19	22.96	23.15	-19	36,241	-0.05%
2023/01/06	0	0.00	1	22.60	22.60	-1	36,142	0.00%
2023/01/05	0	0.00	1	22.50	22.60	-1	36,911	0.00%
2023/01/04	0	0.00	12	22.27	22.35	-12	36,655	-0.03%
2023/01/03	8	21.96	0	0.00	22.15	8	37,051	0.02%
2022/12/30	0	0.00	5	22.25	22.10	-5	37,123	-0.01%
2022/12/29	3	21.90	0	0.00	21.90	3	37,390	0.01%
2022/12/28	0.6	22.10	1	22.10	22.15	-0.5	37,930	0.00%
2022/12/27	0.1	22.15	4.2	22.25	22.25	-4.1	38,289	-0.01%
2022/12/23	25	21.74	23	21.89	21.90	2	40,064	0.00%
2022/12/21	61.1	21.71	40	21.70	21.70	21.1	41,362	0.05%
2022/12/20	16.1	21.89	53	22.00	21.90	-36.9	41,361	-0.09%
2022/12/19	48.1	22.11	0	0.00	22.05	48.1	40,751	0.12%
2022/12/16	50.9	22.44	28	22.27	22.25	22.9	40,189	0.06%
2022/12/15	29.1	22.65	28	22.75	22.75	1.1	39,518	0.00%
2022/12/14	4	22.93	29	23.00	22.90	-25	39,290	-0.06%
2022/12/13	0	22.90	0	0.00	22.70	0	38,999	0.00%
2022/12/12	0	0.00	1.1	22.91	22.90	-1.1	38,858	0.00%
2022/12/09	4.1	22.60	0	0.00	22.70	4.1	39,501	0.01%
2022/12/08	1	22.65	0	0.00	22.80	1	39,500	0.00%
2022/12/07	0	0.00	59	23.09	23.05	-59	39,805	-0.15%
2022/12/06	85	22.55	30	22.60	22.40	55	39,379	0.14%
2022/12/05	1	22.80	1	22.80	22.75	0	39,214	0.00%
2022/12/02	6	22.53	1	22.55	22.50	5	39,140	0.01%
2022/12/01	15.2	22.78	1	22.65	22.60	14.2	39,480	0.04%
2022/11/30	2	23.13	8	23.12	23.00	-6	39,128	-0.02%
2022/11/29	0	0.00	1	22.80	22.85	-1	38,153	0.00%
2022/11/28	1	22.10	1	22.30	22.20	0	37,723	0.00%
2022/11/25	1	22.50	4	22.50	22.40	-3	37,853	-0.01%
2022/11/24	21	22.49	25.9	22.45	22.45	-4.9	38,158	-0.01%
2022/11/23	0.1	22.55	11	22.37	22.55	-10.9	38,123	-0.03%
2022/11/22	14	21.52	0	0.00	21.65	14	37,540	0.04%
2022/11/21	1	21.30	0	0.00	21.40	1	37,520	0.00%
2022/11/18	31	21.50	1	21.40	21.40	30	37,471	0.08%
2022/11/17	1.1	21.60	0	0.00	21.65	1.1	37,576	0.00%
2022/11/16	6	21.74	0	0.00	21.80	6	37,739	0.02%
2022/11/15	0	0.00	14	22.00	22.00	-14	37,538	-0.04%
2022/11/14	6.2	21.88	2	21.83	21.70	4.2	37,461	0.01%
2022/11/11	1	21.70	68	21.57	21.85	-67	37,305	-0.18%
2022/11/10	2	21.08	25	20.99	21.15	-23	37,003	-0.06%
2022/11/09	4	21.11	3	21.13	21.20	1	37,240	0.00%
2022/11/08	2	21.53	12	21.55	21.55	-10	36,802	-0.03%
2022/11/07	0	0.00	4	21.28	21.45	-4	36,762	-0.01%
2022/11/04	1	20.50	2	20.83	20.90	-1	36,886	0.00%
2022/11/03	8.1	20.58	1	20.50	20.55	7.1	37,187	0.02%
2022/11/02	2	20.88	0.4	20.90	20.85	1.6	37,302	0.00%
2022/11/01	0.1	20.90	4	20.85	21.10	-4	37,236	-0.01%
2022/10/31	3.1	20.46	0	0.00	20.40	3.1	37,321	0.01%
2022/10/28	5	20.43	2	20.65	20.55	3	37,268	0.01%
2022/10/27	6	20.63	5	20.63	20.55	1	37,391	0.00%
2022/10/26	0	0.00	2	20.35	20.35	-2	37,477	-0.01%
2022/10/25	0	0.00	13	20.02	20.00	-13	37,284	-0.03%
2022/10/24	1,149	20.08	0	0.00	19.90	1,149	37,507	3.06%	大買/鉅額交易
2022/10/21	5	19.94	12	19.93	20.00	-7	37,362	-0.02%
2022/10/20	17	19.58	0	0.00	19.70	17	37,386	0.05%
2022/10/19	10	19.79	11	20.01	19.90	-1	36,856	0.00%
2022/10/18	3	19.85	0	0.00	20.10	3	36,666	0.01%
2022/10/17	11	19.83	0	0.00	19.80	11	36,799	0.03%
2022/10/14	1	19.90	4	19.90	19.80	-3	37,156	-0.01%
2022/10/13	70.2	19.87	1.3	19.80	19.65	68.9	37,479	0.18%
2022/10/12	1	20.35	3	20.22	20.25	-2	37,051	-0.01%
2022/10/11	8	20.18	3	20.10	20.10	5	37,553	0.01%
2022/10/07	2	20.48	0.1	20.55	20.45	2	37,778	0.01%
2022/10/06	1	20.40	3	20.70	20.60	-2	38,698	-0.01%
2022/10/05	21.1	20.58	14	20.69	20.50	7.1	39,600	0.02%
2022/10/04	2	20.20	12	20.23	20.15	-10	39,489	-0.03%
2022/10/03	16.3	19.75	5	19.86	19.70	11.3	39,279	0.03%
2022/09/30	33.4	19.86	3	19.85	19.85	30.4	39,035	0.08%
2022/09/29	2	20.13	7	20.21	20.05	-5	38,420	-0.01%
2022/09/28	21.3	20.51	15	20.20	20.10	6.3	38,398	0.02%
2022/09/27	17.4	20.79	90	20.75	20.75	-72.6	37,734	-0.19%
2022/09/26	7.6	21.33	0	0.00	21.25	7.6	37,481	0.02%
2022/09/23	3.1	21.66	0	0.00	21.65	3.1	38,139	0.01%
2022/09/22	599.2	21.65	37.1	21.59	21.60	562.1	38,352	1.47%	大買/鉅額交易
2022/09/21	654	22.11	3	22.12	22.05	651	38,110	1.71%	大買/鉅額交易
2022/09/20	9	22.14	1.9	22.20	22.20	7.1	38,087	0.02%
2022/09/19	9	22.16	5	22.28	22.15	4	38,054	0.01%
2022/09/16	12.5	22.17	0	0.00	22.10	12.5	37,980	0.03%
2022/09/15	25	22.35	0	0.00	22.30	25	37,330	0.07%
2022/09/14	9.2	22.40	4	22.40	22.30	5.2	37,527	0.01%
2022/09/13	7.1	22.82	0	0.00	22.75	7.1	37,514	0.02%
2022/09/12	6	22.90	0	0.00	22.90	6	37,684	0.02%
2022/09/08	3	22.80	10	22.80	22.90	-7	38,143	-0.02%
2022/09/07	7	22.91	3	23.00	22.80	4	38,832	0.01%
2022/09/06	2	23.43	0	0.00	23.40	2	38,851	0.01%
2022/09/05	1	23.10	7	23.11	23.25	-6	39,338	-0.02%
2022/09/02	14.6	22.99	0	0.00	22.90	14.6	39,793	0.04%
2022/09/01	9.5	22.97	42	23.05	23.05	-32.5	40,102	-0.08%
2022/08/30	23	23.32	0	0.00	23.25	23	40,094	0.06%
2022/08/29	76	23.41	4	23.49	23.50	72	39,792	0.18%
2022/08/26	4	23.88	1	23.95	23.85	3	39,689	0.01%
2022/08/25	12	23.77	4.7	23.76	23.75	7.3	39,795	0.02%
2022/08/24	13.4	23.65	0	0.00	23.45	13.4	39,974	0.03%
2022/08/23	7	23.91	10	23.93	23.80	-3	43,093	-0.01%
2022/08/22	0	0.00	2	24.35	24.35	-2	44,016	0.00%
2022/08/19	1	24.55	0	0.00	24.60	1	44,991	0.00%
2022/08/18	1	24.55	0	0.00	24.45	1	45,094	0.00%
2022/08/17	14	24.88	3	24.87	24.90	11	45,265	0.02%
2022/08/16	2	24.38	5	24.54	24.55	-3	45,351	-0.01%
2022/08/15	2.4	24.26	0	0.00	24.25	2.4	45,511	0.01%
2022/08/12	2	24.10	15	23.96	24.10	-13	45,862	-0.03%
2022/08/11	16.1	23.96	16	23.97	24.05	0.1	46,417	0.00%
2022/08/10	14	23.50	17	23.50	23.55	-3	46,625	-0.01%
2022/08/09	5	23.33	3	23.33	23.30	2	46,849	0.00%
2022/08/08	2.1	23.03	3	23.07	23.10	-0.9	47,093	0.00%
2022/08/05	0	0.00	2	22.90	23.00	-2	47,952	0.00%
2022/08/04	11.2	22.27	0	0.00	22.25	11.2	48,357	0.02%
2022/08/03	1.5	22.30	1	22.50	22.30	0.5	48,627	0.00%
2022/08/02	0.3	22.50	0	0.00	22.45	0.3	49,045	0.00%
2022/08/01	1.1	22.90	0	0.00	22.95	1.1	49,276	0.00%
2022/07/29	0.2	22.90	5	22.95	22.95	-4.9	49,904	-0.01%
2022/07/27	1.1	22.95	1	22.80	22.95	0.1	50,004	0.00%
2022/07/26	1.2	22.91	1	22.90	22.95	0.2	50,007	0.00%
2022/07/25	1.1	22.80	0	0.00	22.70	1.1	50,025	0.00%
2022/07/22	5	22.65	1	22.75	22.75	4	50,265	0.01%
2022/07/21	1	22.60	3	22.45	22.65	-2	50,606	0.00%
2022/07/20	11	22.32	0	0.00	22.25	11	50,794	0.02%
2022/07/19	3	22.17	0	0.00	22.20	3	50,687	0.01%
2022/07/18	5.2	22.25	2	22.40	22.30	3.2	51,013	0.01%
2022/07/15	9.1	21.83	0	0.00	21.80	9.1	50,644	0.02%
2022/07/14	5.4	22.29	0	0.00	22.25	5.4	50,425	0.01%
2022/07/13	1	23.45	4	23.33	23.45	-3	49,828	-0.01%
2022/07/12	21.3	23.05	0	0.00	22.95	21.3	49,189	0.04%
2022/07/07	4	23.85	0.9	23.62	23.70	3.1	49,762	0.01%
2022/07/06	6	23.62	1	23.50	23.50	5	50,021	0.01%
2022/07/04	8	24.31	0.1	24.65	24.30	7.9	49,813	0.02%
2022/07/01	9.5	24.56	1	24.55	24.60	8.5	51,056	0.02%
2022/06/30	7.2	25.33	0	0.00	25.10	7.2	51,643	0.01%
2022/06/29	1.2	25.57	0	0.00	25.80	1.2	51,917	0.00%
2022/06/28	6	25.83	2	25.95	25.80	4	52,170	0.01%
2022/06/27	2	26.40	8	26.38	26.20	-6	52,607	-0.01%
2022/06/24	0	0.00	3	26.28	26.30	-3	52,432	-0.01%
2022/06/23	4	25.99	1	25.90	26.05	3	52,483	0.01%
2022/06/22	4	26.08	1	26.00	26.05	3	52,405	0.01%
2022/06/21	0	0.00	6	26.28	26.45	-6	52,380	-0.01%
2022/06/20	12.8	25.82	3	26.18	25.50	9.8	52,656	0.02%
2022/06/17	11.1	26.18	0	0.00	26.00	11.1	52,494	0.02%
2022/06/16	13	26.71	17	26.79	26.60	-4	52,312	-0.01%
2022/06/15	0	0.00	10	26.07	26.30	-10	52,759	-0.02%
2022/06/14	9	25.79	0	0.00	26.00	9	53,021	0.02%
2022/06/13	5.5	25.60	0.3	25.60	25.55	5.2	52,770	0.01%
2022/06/10	0	0.00	1	25.90	26.00	-1	52,499	0.00%
2022/06/09	23.1	26.03	1	26.35	25.85	22.1	52,248	0.04%
2022/06/06	3	26.90	0	0.00	26.85	3	52,387	0.01%
2022/06/02	1	26.55	0	0.00	26.60	1	53,198	0.00%
2022/06/01	6	26.60	0	0.00	26.55	6	54,359	0.01%
2022/05/31	18	26.36	13	26.64	27.15	5	54,651	0.01%
2022/05/30	11	27.05	12.2	27.02	27.10	-1.2	51,544	0.00%
2022/05/27	10	26.60	45	26.41	26.60	-35	50,778	-0.07%
2022/05/26	5.2	25.34	1	25.30	25.30	4.2	50,891	0.01%
2022/05/25	2	25.35	0	0.00	25.35	2	51,632	0.00%
2022/05/24	4.4	25.48	5	25.57	25.55	-0.6	52,700	0.00%
2022/05/23	11.2	25.43	10	25.45	25.45	1.2	52,523	0.00%
2022/05/20	3.3	25.50	1	25.30	25.45	2.3	52,738	0.00%
2022/05/19	20	25.26	23	25.25	25.30	-3	52,434	-0.01%
2022/05/18	0.2	26.05	0	0.00	26.10	0.2	51,969	0.00%
2022/05/17	5.5	25.51	10	25.50	25.50	-4.5	52,002	-0.01%
2022/05/16	4.2	25.73	16	25.52	25.70	-11.8	52,112	-0.02%
2022/05/13	35	25.92	5.8	25.90	25.80	29.2	51,999	0.06%
2022/05/12	19.2	26.32	3	26.43	26.05	16.2	51,405	0.03%
2022/05/11	4.7	26.97	0	0.00	27.10	4.7	51,084	0.01%
2022/05/10	5.2	26.86	9	27.06	27.55	-3.9	51,342	-0.01%
2022/05/09	6.2	27.31	2	27.50	27.30	4.2	51,224	0.01%
2022/05/06	3.2	27.69	1	27.30	28.00	2.2	51,525	0.00%
2022/05/05	11.2	28.34	2	28.60	28.05	9.2	52,080	0.02%
2022/05/03	1	28.85	0	0.00	28.75	1	52,196	0.00%
2022/04/29	2.2	29.10	1.1	29.00	29.25	1.1	52,517	0.00%
2022/04/28	0.1	28.90	0.2	29.00	29.00	-0.1	52,771	0.00%
2022/04/27	10	29.15	10	29.04	28.90	0	52,740	0.00%
2022/04/26	0	0.00	5	29.40	29.70	-5	52,882	-0.01%
2022/04/25	5	29.08	2	29.10	29.10	3	52,663	0.01%
2022/04/22	1	29.35	1	29.25	29.45	0	52,476	0.00%
2022/04/21	11	28.81	0	0.00	28.75	11	52,787	0.02%
2022/04/20	1	28.80	27.4	29.00	29.20	-26.4	54,276	-0.05%
2022/04/19	4	28.95	3	29.20	28.95	1	54,643	0.00%
2022/04/18	37.2	28.64	12	28.67	28.75	25.2	55,421	0.05%
2022/04/15	0.3	29.35	5	29.50	29.35	-4.8	55,161	-0.01%
2022/04/14	28.2	29.59	7	29.89	29.45	21.2	55,199	0.04%
2022/04/13	12	30.29	105	30.40	30.35	-93	54,960	-0.17%	大賣/
2022/04/12	10.1	30.50	116	30.69	30.70	-105.9	54,588	-0.19%	大賣/鉅額交易
2022/04/11	14	30.61	53	30.70	30.45	-39	54,014	-0.07%
2022/04/08	23.1	30.48	6	30.48	30.50	17	53,483	0.03%
2022/04/07	15	30.52	206.2	30.45	30.35	-191.2	52,910	-0.36%	大賣/鉅額交易
2022/04/06	107	30.00	5	30.09	30.15	102	51,305	0.20%	大買/鉅額交易
2022/04/01	5.1	29.77	3	29.68	29.85	2.1	49,861	0.00%
2022/03/31	0	0.00	7.1	29.24	29.40	-7.1	49,092	-0.01%
2022/03/30	0	29.00	0	29.00	29.00	0	48,418	0.00%
2022/03/29	4.1	28.75	1	28.80	28.80	3	47,964	0.01%
2022/03/28	2	28.75	2	28.85	29.00	0	48,207	0.00%
2022/03/25	4	28.91	1	28.90	29.00	3	48,151	0.01%
2022/03/24	6	29.12	30	29.08	29.15	-24	48,056	-0.05%
2022/03/23	0	0.00	58	29.04	29.20	-58	48,030	-0.12%
2022/03/22	5	28.40	13	28.45	28.55	-8	47,386	-0.02%
2022/03/21	1	28.30	6	28.30	28.30	-5	47,093	-0.01%
2022/03/18	8	28.38	4	28.41	28.15	4	46,789	0.01%
2022/03/17	0	0.00	15	27.60	27.60	-15	45,712	-0.03%
2022/03/16	5	26.75	5	26.90	26.95	0	45,111	0.00%
2022/03/15	10.4	26.64	2	26.60	26.60	8.4	44,878	0.02%
2022/03/14	4	26.74	9	26.91	26.80	-5	45,252	-0.01%
2022/03/11	3	26.57	4	26.55	26.50	-1	45,719	0.00%
2022/03/10	9.1	26.79	21	26.66	26.80	-12	45,980	-0.03%
2022/03/09	7	25.96	0	0.00	25.75	7	46,095	0.02%
2022/03/08	112.1	25.80	19.4	25.75	25.60	92.7	45,964	0.20%	大買/
2022/03/07	33.1	26.26	14	26.28	26.25	19.1	45,170	0.04%
2022/03/04	4.1	27.36	0	0.00	27.35	4.1	44,605	0.01%
2022/03/03	0.3	27.95	0.8	27.90	27.95	-0.5	44,184	0.00%
2022/03/02	2	27.73	11	27.75	27.95	-9	44,067	-0.02%
2022/03/01	16	27.38	14	27.69	27.75	2	44,046	0.00%
2022/02/25	9	26.63	11	26.65	27.15	-2	43,248	0.00%
2022/02/24	56.2	26.96	5	26.75	26.90	51.2	42,362	0.12%
2022/02/23	2.1	27.61	7	27.63	27.80	-4.9	40,992	-0.01%
2022/02/22	16	27.79	10	27.71	27.85	6	41,082	0.01%
2022/02/21	2	28.15	0.1	28.40	28.35	1.9	40,847	0.00%
2022/02/18	2	28.30	0.1	28.35	28.35	1.9	41,144	0.00%
2022/02/17	5	28.49	0	0.00	28.45	5	41,111	0.01%
2022/02/16	9	28.39	2.1	28.30	28.20	6.9	40,784	0.02%
2022/02/15	9	28.36	3	28.27	28.15	6	40,242	0.01%
2022/02/14	4.1	28.45	15	28.55	28.65	-10.9	39,948	-0.03%
2022/02/11	1.3	28.69	0	0.00	28.85	1.3	39,558	0.00%
2022/02/10	5	28.51	6	28.70	28.85	-1	39,375	0.00%
2022/02/09	3.3	28.72	1.3	28.83	28.90	2	38,799	0.01%
2022/02/08	12.8	28.51	12	28.61	28.70	0.8	38,318	0.00%
2022/02/07	2.3	28.36	18.8	28.40	28.50	-16.5	37,643	-0.04%
2022/01/26	0.1	27.55	14.2	27.48	27.60	-14.2	36,413	-0.04%
2022/01/25	7	27.11	2	27.15	27.25	5	36,212	0.01%
2022/01/24	2	27.15	12.1	27.29	27.50	-10.1	35,877	-0.03%
2022/01/21	2	27.23	4	27.16	27.40	-2	35,482	-0.01%
2022/01/20	4	27.65	3	27.73	27.70	1	34,989	0.00%
2022/01/19	11	27.73	0	27.75	27.80	11	34,687	0.03%
2022/01/18	0	0.00	5	27.90	27.90	-5	34,083	-0.01%
2022/01/17	14	27.67	11	27.80	27.80	3	33,806	0.01%
2022/01/14	36	27.91	5	28.07	27.90	31	33,758	0.09%
2022/01/13	3	28.18	59.2	28.22	28.45	-56.2	33,519	-0.17%
2022/01/12	4	27.34	1	27.40	27.40	3	32,036	0.01%
2022/01/11	8.2	27.08	47	27.14	27.40	-38.8	31,414	-0.12%
2022/01/10	2	26.10	6	26.28	26.40	-4	30,637	-0.01%
2022/01/07	12	26.10	37	26.34	26.30	-25	30,625	-0.08%
2022/01/06	0	0.00	28	26.13	26.20	-28	30,273	-0.09%
2022/01/05	0.3	26.00	5	25.97	26.05	-4.7	29,814	-0.02%
2022/01/04	0.7	25.85	1.4	25.81	25.95	-0.7	29,971	0.00%
2022/01/03	10	25.88	1	25.80	25.75	9	29,966	0.03%
2021/12/30	0.1	26.05	2	26.00	25.95	-1.9	30,503	-0.01%
2021/12/29	0	0.00	8	26.05	26.10	-8	30,879	-0.03%
2021/12/28	0	0.00	8.7	25.87	25.95	-8.7	31,034	-0.03%
2021/12/27	0	0.00	26.4	25.80	25.80	-26.4	31,043	-0.09%
2021/12/24	1	25.90	4.1	25.90	25.85	-3.1	31,571	-0.01%
2021/12/23	2	25.80	15.4	25.87	25.90	-13.4	31,987	-0.04%
2021/12/22	1	25.80	10	25.90	25.80	-9	32,059	-0.03%
2021/12/21	34	25.67	0	0.00	25.65	34	32,072	0.11%
2021/12/20	57.1	25.41	8	25.30	25.35	49.1	32,028	0.15%
2021/12/17	0	0.00	4	25.78	25.60	-4	32,276	-0.01%
2021/12/16	4	25.35	5	25.50	25.50	-1	32,351	0.00%
2021/12/15	35	25.38	16.4	25.52	25.35	18.6	32,803	0.06%
2021/12/14	13.1	25.37	36.6	25.37	25.55	-23.6	33,573	-0.07%
2021/12/13	10	25.84	30	25.84	25.85	-20	34,321	-0.06%
2021/12/10	4	25.86	16.4	25.94	25.95	-12.4	34,337	-0.04%
2021/12/09	10	25.75	35.1	25.76	25.90	-25.1	34,485	-0.07%
2021/12/08	15.1	25.81	1,745.2	25.85	25.95	-1,730.1	34,539	-5.01%	大賣/鉅額交易
2021/12/07	3.6	25.70	28	25.85	26.00	-24.4	33,932	-0.07%
2021/12/06	0	0.00	47	25.32	25.45	-47	33,351	-0.14%
2021/12/03	10	25.10	11	25.05	25.20	-1	33,150	0.00%
2021/12/02	1	24.65	7	24.89	25.00	-6	32,490	-0.02%
2021/12/01	3	24.80	0.1	24.55	24.85	2.9	31,937	0.01%
2021/11/30	8	24.39	0	0.00	24.40	8	31,777	0.03%
2021/11/29	33.2	24.28	9.4	24.27	24.30	23.7	31,012	0.08%
2021/11/26	16.5	24.63	4	24.65	24.70	12.5	30,927	0.04%
2021/11/25	1.1	24.80	39.3	24.89	24.95	-38.2	31,206	-0.12%
2021/11/24	17	24.89	1	24.85	24.80	16	31,106	0.05%
2021/11/22	5	24.40	14.2	24.40	24.40	-9.2	31,119	-0.03%
2021/11/19	21	24.38	29	24.37	24.25	-8	31,263	-0.03%
2021/11/18	1	24.60	28	24.65	24.75	-27	31,198	-0.09%
2021/11/17	17	24.33	82	24.36	24.45	-65	31,080	-0.21%
2021/11/16	11	23.95	0.5	23.95	24.05	10.5	30,878	0.03%
2021/11/15	41	23.79	5.1	23.92	24.00	35.9	31,057	0.12%
2021/11/12	0	0.00	0.7	23.60	23.70	-0.7	30,892	0.00%
2021/11/10	3	23.45	0	0.00	23.55	3	32,063	0.01%
2021/11/09	12	23.50	5.2	23.48	23.55	6.8	33,086	0.02%
2021/11/08	0	0.00	3	23.30	23.40	-3	33,500	-0.01%
2021/11/05	5.1	23.15	1	23.20	23.20	4.1	33,717	0.01%
2021/11/04	15	23.43	18.1	23.42	23.25	-3.1	33,798	-0.01%
2021/11/03	1	23.25	1	23.20	23.35	0	33,795	0.00%
2021/11/02	5	23.10	0	0.00	23.10	5	34,050	0.01%
2021/11/01	0.3	23.20	5	23.25	23.05	-4.8	34,278	-0.01%
2021/10/29	9.1	23.20	0	0.00	23.20	9.1	34,215	0.03%
2021/10/28	8	23.32	0	0.00	23.40	8	34,225	0.02%
2021/10/27	1	23.35	0	0.00	23.40	1	34,355	0.00%
2021/10/26	10.4	23.55	12.2	23.59	23.55	-1.8	34,437	-0.01%
2021/10/25	5.4	23.49	16	23.53	23.55	-10.6	34,263	-0.03%
2021/10/22	4.1	23.50	1	23.55	23.55	3.1	34,316	0.01%
2021/10/21	0	0.00	7	23.29	23.40	-7	33,922	-0.02%
2021/10/19	0.1	23.05	0	0.00	23.00	0.1	33,057	0.00%
2021/10/18	14.1	23.05	1	23.15	23.05	13.1	32,921	0.04%
2021/10/15	7	22.91	6	22.96	23.00	1	32,613	0.00%
2021/10/14	1	22.85	0	0.00	22.95	1	32,692	0.00%
2021/10/12	3	22.73	0	0.00	22.90	3	33,807	0.01%
2021/10/07	0	0.00	23	22.98	22.85	-23	33,870	-0.07%
2021/10/06	2	22.55	1	22.65	22.70	1	33,628	0.00%
2021/10/05	8	22.31	4	22.50	22.45	4	33,576	0.01%
2021/10/04	9	22.34	1.1	22.40	22.40	7.9	33,626	0.02%
2021/10/01	13	22.47	0	0.00	22.50	13	33,881	0.04%
2021/09/29	3	22.63	0	0.00	22.75	3	33,470	0.01%
2021/09/28	3	22.60	0	0.00	22.90	3	33,327	0.01%
2021/09/27	3	22.73	0	0.00	22.75	3	33,111	0.01%
2021/09/24	10	22.79	0	0.00	22.80	10	33,140	0.03%
2021/09/23	12	22.79	0	0.00	22.95	12	33,035	0.04%
2021/09/22	15.3	22.51	19	22.63	22.60	-3.7	32,828	-0.01%
2021/09/17	2.2	23.30	5.3	23.34	23.00	-3.1	32,216	-0.01%
2021/09/16	0	0.00	4	23.41	23.40	-4	31,654	-0.01%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	3	23.00	0.3	23.00	23.00	2.7	30,609	0.01%
2021/09/13	1.1	22.95	1	23.00	23.00	0.1	30,470	0.00%
2021/09/10	1.5	22.80	5.3	22.93	22.95	-3.8	30,734	-0.01%
2021/09/08	5	22.80	11	22.90	22.90	-6	31,342	-0.02%
2021/09/07	0	0.00	0.2	22.75	22.85	-0.2	31,339	0.00%
2021/09/06	4.1	22.73	1	22.85	22.85	3.1	31,468	0.01%
2021/09/03	1	22.75	11	22.83	22.85	-10	31,466	-0.03%
2021/09/02	3	22.70	8	22.63	22.70	-5	31,484	-0.02%
2021/09/01	5	22.92	1.4	22.94	23.00	3.6	31,489	0.01%
2021/08/31	0	0.00	159.2	22.87	23.00	-159.2	31,304	-0.51%	大賣/鉅額交易
2021/08/30	79	22.80	4	22.83	22.90	75	30,826	0.24%
2021/08/27	0	0.00	16	22.44	22.75	-16	30,851	-0.05%
2021/08/26	8	22.40	0	0.00	22.40	8	30,525	0.03%
2021/08/25	3.2	22.29	1	22.25	22.30	2.2	30,608	0.01%
2021/08/24	53	22.00	2	21.90	22.00	51	30,324	0.17%
2021/08/23	3.1	21.53	80	21.48	21.45	-77	30,290	-0.25%
2021/08/20	11	21.18	6	21.13	21.15	5	30,598	0.02%
2021/08/19	4	21.31	7	21.30	21.35	-3	31,913	-0.01%
2021/08/18	89	21.58	7.2	21.55	21.60	81.8	31,640	0.26%
2021/08/17	5	21.45	0	0.00	21.60	5	32,363	0.02%
2021/08/16	575.9	21.60	0	0.00	21.40	575.9	32,290	1.78%	大買/鉅額交易
2021/08/13	3	22.83	659	22.85	22.80	-656	32,099	-2.04%	大賣/鉅額交易
2021/08/12	2	22.90	0	0.00	22.90	2	31,613	0.01%
2021/08/11	1	22.95	24	23.04	23.00	-23	31,314	-0.07%
2021/08/10	2	23.00	165	23.00	23.00	-163	31,564	-0.52%	大賣/鉅額交易
2021/08/09	11.1	22.91	8.7	22.98	23.10	2.3	32,212	0.01%
2021/08/06	1.2	23.09	1	23.10	23.10	0.2	32,486	0.00%
2021/08/05	17	23.09	5	23.03	23.10	12	33,171	0.04%
2021/08/04	0.1	23.00	0	0.00	23.00	0.1	35,359	0.00%
2021/08/03	0	0.00	4	22.95	23.05	-4	36,865	-0.01%
2021/08/02	1	22.85	3	23.07	23.10	-2	38,154	-0.01%
2021/07/30	0	0.00	1	22.80	22.85	-1	38,287	0.00%
2021/07/29	6	22.79	1	22.80	22.80	5	38,669	0.01%
2021/07/28	2	22.65	6	22.70	22.75	-4	39,014	-0.01%
2021/07/27	2	22.85	56	22.90	22.85	-54	39,561	-0.14%
2021/07/26	1	22.90	1	23.00	22.90	0	40,148	0.00%
2021/07/23	13	22.95	4	22.94	23.00	9	40,400	0.02%
2021/07/22	3.1	22.85	0.8	22.80	22.85	2.3	40,669	0.01%
2021/07/21	5.2	22.59	5	22.65	22.70	0.2	41,004	0.00%
2021/07/20	8	22.70	0	0.00	22.65	8	41,527	0.02%
2021/07/19	7	22.97	0.1	22.90	23.00	6.9	41,459	0.02%
2021/07/16	6	22.85	36	22.98	23.05	-30	41,699	-0.07%
2021/07/15	0	0.00	1	22.75	22.75	-1	41,161	0.00%
2021/07/14	3	22.62	0	0.00	22.70	3	41,478	0.01%
2021/07/12	21	22.73	20	22.95	22.65	1	41,905	0.00%
2021/07/09	4	22.60	2	22.65	22.70	2	41,888	0.00%
2021/07/08	1	22.85	1.2	22.89	22.85	-0.2	41,757	0.00%
2021/07/07	2	22.65	2	22.58	22.65	0	41,843	0.00%
2021/07/06	56	22.55	3	22.58	22.60	53	41,746	0.13%
2021/07/05	4	22.48	2	22.58	22.50	2	41,750	0.00%
2021/07/02	14	22.41	5.9	22.47	22.40	8.1	41,755	0.02%
2021/07/01	12.1	22.58	0	0.00	22.55	12.1	41,913	0.03%
2021/06/30	15	22.69	2	22.70	22.70	13	41,894	0.03%
2021/06/29	2.1	22.43	0	0.00	22.60	2.1	41,824	0.00%
2021/06/28	15	22.67	1	22.60	22.65	14	42,026	0.03%
2021/06/25	2	22.60	9	22.68	22.75	-7	42,487	-0.02%
2021/06/23	0	0.00	3.2	22.48	22.55	-3.2	42,846	-0.01%
2021/06/22	0	0.00	2	22.30	22.30	-2	43,399	0.00%
2021/06/21	11	22.20	16	22.13	22.25	-5	43,413	-0.01%
2021/06/18	1	22.20	0	0.00	22.15	1	43,304	0.00%
2021/06/17	15	22.20	0	0.00	22.30	15	42,894	0.04%
2021/06/16	31	22.21	0.1	22.35	22.40	30.9	43,429	0.07%
2021/06/15	1.3	22.41	0.6	22.45	22.40	0.6	43,528	0.00%
2021/06/11	1.1	22.41	0	0.00	22.50	1.1	44,044	0.00%
2021/06/10	2	22.35	0.2	22.49	22.50	1.8	44,798	0.00%
2021/06/09	12.2	22.39	3.1	22.42	22.45	9.1	45,733	0.02%
2021/06/08	10	22.55	20	22.49	22.55	-10	46,197	-0.02%
2021/06/07	11	22.44	0	0.00	22.55	11	47,083	0.02%
2021/06/04	9	22.54	1	22.50	22.75	8	47,616	0.02%
2021/06/03	92.1	22.96	0	0.00	22.90	92.1	48,813	0.19%
2021/06/02	33	22.90	6.3	22.88	22.95	26.7	49,204	0.05%
2021/06/01	4	22.95	2	22.93	23.00	2	49,151	0.00%
2021/05/31	8	23.06	12	23.19	23.05	-4	49,478	-0.01%
2021/05/28	16	22.76	15	22.89	23.00	1	49,540	0.00%
2021/05/27	11	22.77	0	0.00	22.40	11	49,248	0.02%
2021/05/26	2	22.90	13.1	23.00	23.00	-11.1	49,174	-0.02%
2021/05/25	0.2	22.85	6	23.06	22.85	-5.8	49,644	-0.01%
2021/05/24	4	22.40	0	0.00	22.50	4	49,453	0.01%
2021/05/21	1	22.50	7	22.85	22.60	-6	49,918	-0.01%
2021/05/20	1	22.15	5	22.27	22.30	-4	49,372	-0.01%
2021/05/19	1	22.20	0.3	22.34	22.25	0.7	49,423	0.00%
2021/05/18	5	22.20	5	22.35	22.50	0	50,016	0.00%
2021/05/17	16.4	21.42	11.1	21.27	21.55	5.3	50,600	0.01%
2021/05/14	15.1	21.95	2	22.05	22.00	13.1	49,939	0.03%
2021/05/13	2.1	22.05	5	22.19	22.05	-2.9	49,359	-0.01%
2021/05/12	49.2	22.46	17	22.71	22.35	32.2	48,528	0.07%
2021/05/11	5.5	23.86	19	23.65	23.65	-13.5	46,106	-0.03%
2021/05/10	5.2	23.42	126	23.53	23.95	-120.8	44,550	-0.27%	大賣/鉅額交易
2021/05/07	2	23.05	32	23.01	23.10	-30	43,845	-0.07%
2021/05/06	0	0.00	115	22.94	23.00	-115	43,925	-0.26%	大賣/鉅額交易
2021/05/05	3	22.58	32	22.70	22.50	-29	43,415	-0.07%
2021/05/04	0.2	22.20	74.8	22.32	22.35	-74.6	43,236	-0.17%
2021/05/03	27.1	22.61	4.2	22.66	22.75	22.9	42,924	0.05%
2021/04/29	9.2	22.91	8	23.00	22.80	1.2	42,522	0.00%
2021/04/28	30	23.18	206.1	23.25	23.25	-176.1	42,261	-0.42%	大賣/鉅額交易
2021/04/27	7.2	23.10	7.2	23.11	23.15	0	42,522	0.00%
2021/04/26	9	23.07	39	23.04	23.10	-30	42,262	-0.07%
2021/04/23	0	0.00	0.5	22.75	22.80	-0.5	41,851	0.00%
2021/04/22	6	22.92	9.2	22.90	22.90	-3.2	41,835	-0.01%
2021/04/21	2.2	22.85	5	22.81	22.90	-2.8	41,544	-0.01%
2021/04/20	5	22.88	13	22.85	22.90	-8	41,334	-0.02%
2021/04/19	8.5	22.66	98.7	22.54	22.80	-90.3	40,921	-0.22%
2021/04/16	3	22.23	6	22.16	22.25	-3	40,432	-0.01%
2021/04/15	0	0.00	5	22.21	22.25	-5	41,015	-0.01%
2021/04/14	4	22.03	37	22.09	22.10	-33	41,089	-0.08%
2021/04/13	0	0.00	9.2	22.09	22.10	-9.2	41,035	-0.02%
2021/04/12	0	0.00	2.3	21.80	21.90	-2.3	40,770	-0.01%
2021/04/09	4	21.63	0	0.00	21.60	4	40,814	0.01%
2021/04/08	4.1	21.81	3	21.82	21.80	1.1	40,811	0.00%
2021/04/07	0	0.00	5	21.97	22.00	-5	41,304	-0.01%
2021/04/06	46	21.85	0	0.00	21.95	46	41,296	0.11%
2021/04/01	3	21.83	1	21.90	21.85	2	41,300	0.00%
2021/03/31	1.2	22.00	7	22.06	22.10	-5.8	41,073	-0.01%
2021/03/30	2	21.98	19	21.98	22.00	-17	40,744	-0.04%
2021/03/29	3.1	21.93	15	21.95	22.00	-11.9	40,197	-0.03%
2021/03/26	0	0.00	32	21.87	21.90	-32	39,885	-0.08%
2021/03/25	2	21.70	0	0.00	21.80	2	39,408	0.01%
2021/03/24	6	21.50	0.1	21.40	21.50	5.9	38,917	0.02%
2021/03/23	2.2	21.40	0	0.00	21.40	2.2	38,863	0.01%
2021/03/22	0.4	21.35	7	21.29	21.35	-6.6	38,694	-0.02%
2021/03/19	22.5	21.30	29.5	21.39	21.30	-7	38,735	-0.02%
2021/03/18	2.5	21.53	26	21.56	21.55	-23.5	38,061	-0.06%
2021/03/17	3	21.67	1	21.70	21.60	2	38,085	0.01%
2021/03/16	6.5	21.73	14	21.71	21.80	-7.5	37,645	-0.02%
2021/03/15	0.5	21.60	19	21.68	21.75	-18.5	37,129	-0.05%
2021/03/12	0.8	21.25	21.4	21.24	21.35	-20.6	36,563	-0.06%
2021/03/11	25	21.31	62	21.31	21.10	-37	36,121	-0.10%
2021/03/10	5	21.15	2.1	21.10	21.20	2.9	35,463	0.01%
2021/03/09	12	21.03	52	20.99	21.10	-40	34,914	-0.11%
2021/03/08	4.7	20.56	11.8	20.55	20.60	-7.1	33,545	-0.02%
2021/03/05	0	0.00	5	20.30	20.30	-5	33,395	-0.01%
2021/03/04	6	20.26	49	20.37	20.35	-43	34,399	-0.12%
2021/03/03	0	0.00	10	20.44	20.40	-10	34,249	-0.03%
2021/03/02	1	20.25	1	20.40	20.20	0	33,925	0.00%
2021/02/26	0	20.55	25	20.55	20.00	-25	33,617	-0.07%
2021/02/25	0	20.80	25.9	20.83	20.90	-25.9	32,253	-0.08%
2021/02/24	2	20.80	47	20.84	20.75	-45	31,830	-0.14%
2021/02/23	0	0.00	27	20.58	20.70	-27	31,373	-0.09%
2021/02/22	4	20.34	57	20.32	20.40	-53	30,959	-0.17%
2021/02/19	1	20.15	54	20.12	20.20	-53	31,135	-0.17%
2021/02/18	22.2	20.02	51	20.05	20.00	-28.8	31,137	-0.09%
2021/02/17	3	19.75	61.3	19.83	19.90	-58.3	30,944	-0.19%
2021/02/05	6.1	19.26	12	19.33	19.40	-5.9	30,141	-0.02%
2021/02/04	16	19.20	3	19.23	19.20	13	30,549	0.04%
2021/02/03	1	19.20	6	19.25	19.25	-5	32,051	-0.02%
2021/02/02	15.6	19.30	2	19.30	19.25	13.6	33,079	0.04%
2021/02/01	0	0.00	10	19.15	19.15	-10	33,410	-0.03%
2021/01/29	15	19.04	1	19.15	19.00	14	33,638	0.04%
2021/01/28	10	19.23	0	0.00	19.20	10	32,977	0.03%
2021/01/27	1	19.45	0	0.00	19.40	1	32,563	0.00%
2021/01/26	3	19.33	1	19.40	19.30	2	32,430	0.01%
2021/01/25	2	19.55	1	19.50	19.60	1	32,270	0.00%
2021/01/22	3	19.25	1	19.25	19.20	2	32,136	0.01%
2021/01/21	4	19.30	3	19.35	19.25	1	32,122	0.00%
2021/01/20	10	19.37	0	0.00	19.20	10	32,124	0.03%
2021/01/19	11	19.65	6	19.65	19.65	5	31,687	0.02%
2021/01/18	23	19.60	5	19.64	19.70	18	31,544	0.06%
2021/01/15	3	19.77	6.1	19.80	19.70	-3.1	31,287	-0.01%
2021/01/14	2	19.83	2	19.88	19.85	0	31,330	0.00%
2021/01/13	1	19.75	1	19.80	19.85	0	31,188	0.00%
2021/01/12	26	19.82	20	19.80	19.70	6	31,252	0.02%
2021/01/11	15.2	19.90	17	19.90	19.95	-1.9	31,210	-0.01%
2021/01/08	3.4	19.83	5	19.88	20.00	-1.6	31,051	-0.01%
2021/01/07	0	0.00	14.4	19.74	19.80	-14.4	30,622	-0.05%
2021/01/06	6.1	19.56	8	19.64	19.55	-1.9	30,449	-0.01%
2021/01/05	0	0.00	8	19.58	19.60	-8	30,558	-0.03%
2021/01/04	3.1	19.58	0	0.00	19.55	3.1	30,587	0.01%
2020/12/31	21	19.70	1	19.65	19.70	20	30,360	0.07%
2020/12/30	0	0.00	11	19.52	19.75	-11	30,292	-0.04%
2020/12/29	1	19.25	1	19.30	19.25	0	29,755	0.00%
2020/12/28	14	19.20	0	19.25	19.20	14	29,784	0.05%
2020/12/25	0	0.00	0.4	19.30	19.30	-0.4	29,938	0.00%
2020/12/24	4.1	19.16	1	19.30	19.25	3.1	30,275	0.01%
2020/12/23	4	19.20	10	19.20	19.20	-6	30,566	-0.02%
2020/12/22	3	19.40	1	19.40	19.30	2	31,699	0.01%
2020/12/21	3	19.32	5	19.35	19.40	-2	32,751	-0.01%
2020/12/18	2	19.33	0	0.00	19.30	2	33,394	0.01%
2020/12/17	1	19.45	6	19.55	19.35	-5	33,833	-0.01%
2020/12/16	0	0.00	13	19.46	19.55	-13	33,934	-0.04%
2020/12/15	5	19.25	0	0.00	19.30	5	34,296	0.01%
2020/12/14	3	19.40	15.4	19.42	19.40	-12.4	34,281	-0.04%
2020/12/11	3	19.50	29	19.46	19.55	-26	34,187	-0.08%
2020/12/10	2	19.30	10	19.30	19.30	-8	33,886	-0.02%
2020/12/09	4.1	19.24	14	19.21	19.20	-9.9	33,802	-0.03%
2020/12/08	15	19.18	3	19.22	19.35	12	33,789	0.04%
2020/12/07	12	19.51	0	0.00	19.55	12	33,476	0.04%
2020/12/04	18.4	19.50	1	19.55	19.60	17.4	33,511	0.05%
2020/12/03	1	19.40	12.6	19.45	19.50	-11.6	33,453	-0.03%
2020/12/02	6	19.33	9	19.40	19.50	-3	33,587	-0.01%
2020/12/01	2	19.38	1	19.45	19.40	1	33,717	0.00%
2020/11/30	50	19.43	0	0.00	19.15	50	33,781	0.15%
2020/11/27	0	0.00	0.3	19.70	19.75	-0.3	33,163	0.00%
2020/11/26	0	0.00	4	19.63	19.70	-4	33,399	-0.01%
2020/11/25	0	0.00	12	19.67	19.70	-12	33,775	-0.04%
2020/11/24	59.4	19.59	0	0.00	19.55	59.4	33,792	0.18%
2020/11/23	2	19.65	7	19.59	19.65	-5	33,947	-0.01%
2020/11/20	12	19.51	22.2	19.55	19.55	-10.2	33,918	-0.03%
2020/11/19	2	19.88	3	19.75	19.60	-1	33,983	0.00%
2020/11/18	0	0.00	46	19.98	20.00	-46	33,763	-0.14%
2020/11/17	0	0.00	7.8	19.85	19.90	-7.8	33,440	-0.02%
2020/11/16	2	19.75	36	19.77	19.85	-34	33,694	-0.10%
2020/11/13	0	0.00	21	19.59	19.60	-21	33,186	-0.06%
2020/11/12	14	19.61	22.1	19.59	19.60	-8.1	33,088	-0.02%
2020/11/11	7.6	19.58	42.4	19.61	19.80	-34.8	32,671	-0.11%
2020/11/10	16	19.09	9	19.09	19.10	7	31,294	0.02%
2020/11/09	3	18.78	0	0.00	18.65	3	30,155	0.01%
2020/11/06	0	0.00	4	18.41	18.65	-4	29,811	-0.01%
2020/11/05	0.9	18.30	12	18.30	18.30	-11.1	29,735	-0.04%
2020/11/04	0.2	18.25	3	18.25	18.20	-2.9	29,954	-0.01%
2020/11/03	3	18.20	5.1	18.20	18.25	-2.1	30,115	-0.01%
2020/11/02	0	0.00	0	18.10	18.15	0	30,207	0.00%
2020/10/30	5	18.00	0	0.00	18.05	5	30,224	0.02%
2020/10/29	19.7	18.01	8	18.00	17.95	11.7	29,932	0.04%
2020/10/28	9	18.06	1	18.10	18.15	8	29,950	0.03%
2020/10/27	3	18.20	1	18.25	18.15	2	30,132	0.01%
2020/10/26	1	18.25	14	18.27	18.35	-13	30,153	-0.04%
2020/10/23	1	18.15	4.4	18.25	18.25	-3.4	30,252	-0.01%
2020/10/22	5	18.08	2	18.18	18.25	3	30,656	0.01%
2020/10/21	1	18.00	0	0.00	18.00	1	30,911	0.00%
2020/10/20	12	18.00	1	18.00	18.00	11	31,106	0.04%
2020/10/19	18.2	18.00	0.5	18.05	18.00	17.7	31,061	0.06%
2020/10/16	1	18.00	0	0.00	17.90	1	31,649	0.00%
2020/10/15	7	17.98	0	0.00	17.95	7	31,935	0.02%
2020/10/14	10	18.04	0	0.00	18.10	10	31,724	0.03%
2020/10/13	17	18.08	1	18.00	18.05	16	31,850	0.05%
2020/10/12	6	18.10	1	18.40	18.15	5	32,076	0.02%
2020/10/08	13	18.28	3	18.28	18.35	10	32,502	0.03%
2020/10/07	11	18.30	0	0.00	18.25	11	33,018	0.03%
2020/10/06	1	18.35	1	18.40	18.45	0	33,938	0.00%
2020/10/05	15	18.26	1	18.50	18.15	14	35,125	0.04%
2020/09/30	8	18.28	1	18.35	18.40	7	35,708	0.02%
2020/09/29	11	18.27	2	18.28	18.30	9	35,989	0.03%
2020/09/28	8	17.87	2	18.00	18.05	6	36,307	0.02%
2020/09/25	22	17.64	0	0.00	17.60	22	36,580	0.06%
2020/09/24	35	17.74	11	17.65	17.60	24	35,900	0.07%
2020/09/23	15	18.04	0	0.00	18.00	15	35,340	0.04%
2020/09/22	15	18.26	15	18.30	18.20	0	34,880	0.00%
2020/09/21	10.2	18.52	0	0.00	18.50	10.2	34,369	0.03%
2020/09/18	28	18.62	0	0.00	18.60	28	34,323	0.08%
2020/09/17	7	18.73	10	18.70	18.70	-3	34,037	-0.01%
2020/09/16	0	0.00	1	18.85	18.85	-1	33,942	0.00%
2020/09/15	11	18.76	0	0.00	18.90	11	33,992	0.03%
2020/09/14	14	18.79	2	18.75	18.80	12	34,829	0.03%
2020/09/11	7	18.76	0	0.00	18.85	7	34,980	0.02%
2020/09/10	12	18.80	37	18.80	18.90	-25	35,114	-0.07%
2020/09/09	2	18.80	0	0.00	18.80	2	35,318	0.01%
2020/09/08	14	18.86	0	0.00	18.90	14	35,508	0.04%
2020/09/07	19	18.83	5	18.79	18.85	14	35,874	0.04%
2020/09/04	24	18.78	1	18.80	18.80	23	36,107	0.06%
2020/09/03	7	18.76	2	18.70	18.85	5	35,911	0.01%
2020/09/02	35	18.77	2	18.75	18.70	33	35,754	0.09%
2020/09/01	14	18.89	0	0.00	18.90	14	35,252	0.04%
2020/08/31	14	18.98	5	19.00	18.95	9	34,963	0.03%
2020/08/28	6	19.05	0	0.00	19.00	6	34,821	0.02%
2020/08/27	30	19.03	0	0.00	19.00	30	35,174	0.09%
2020/08/26	9	19.08	0	0.00	19.20	9	35,208	0.03%
2020/08/25	10	19.11	1	19.15	19.10	9	35,375	0.03%
2020/08/24	17	19.05	15	19.07	19.05	2	37,240	0.01%
2020/08/21	8.5	19.10	0	0.00	19.20	8.5	37,597	0.02%
2020/08/20	107	19.24	2	19.05	19.00	105	37,561	0.28%	大買/鉅額交易
2020/08/19	6	19.42	0	0.00	19.40	6	36,998	0.02%
2020/08/18	3	19.40	0	0.00	19.40	3	36,721	0.01%
2020/08/17	11	19.50	0	0.00	19.50	11	36,793	0.03%
2020/08/14	3	19.38	2	19.40	19.35	1	36,930	0.00%
2020/08/12	2	19.40	5.7	19.44	19.40	-3.7	37,303	-0.01%
2020/08/11	22	19.44	1	19.50	19.40	21	37,427	0.06%
2020/08/10	18	19.39	0.4	19.50	19.40	17.6	37,497	0.05%
2020/08/07	9	19.37	0	0.00	19.35	9	37,567	0.02%
2020/08/06	18	19.35	0	0.00	19.40	18	37,582	0.05%
2020/08/05	11	19.34	2	19.38	19.30	9	38,122	0.02%
2020/08/04	14	19.42	0	0.00	19.35	14	38,283	0.04%
2020/08/03	12	19.38	0	0.00	19.30	12	38,321	0.03%
2020/07/31	13	19.50	10	19.51	19.40	3	38,313	0.01%
2020/07/30	17	19.51	4	19.59	19.65	13	38,215	0.03%
2020/07/29	8	19.51	1	19.60	19.50	7	38,150	0.02%
2020/07/28	11	19.30	1.3	19.32	19.35	9.7	38,620	0.03%
2020/07/27	44	19.41	27	19.62	19.35	17	39,135	0.04%
2020/07/24	33	19.58	1	19.55	19.50	32	39,242	0.08%
2020/07/23	13	19.69	15	19.73	19.75	-2	39,366	-0.01%
2020/07/22	100.2	19.73	0	0.00	19.80	100.2	39,850	0.25%
2020/07/21	21	19.83	4	19.85	19.80	17	39,576	0.04%
2020/07/20	21	19.86	0	0.00	19.85	21	39,607	0.05%
2020/07/17	33	19.82	0	0.00	19.90	33	40,237	0.08%
2020/07/16	49	19.83	0.4	19.90	19.85	48.6	40,922	0.12%
2020/07/15	23	19.86	0	0.00	19.90	23	40,646	0.06%
2020/07/14	39	19.99	0	0.00	19.95	39	40,486	0.10%
2020/07/13	49	20.07	62	20.08	20.10	-13	40,670	-0.03%
2020/07/10	83.2	20.92	16	20.91	20.90	67.2	40,629	0.17%
2020/07/09	7	21.11	43.8	21.12	21.15	-36.8	40,292	-0.09%
2020/07/08	6	21.06	22	21.10	21.15	-16	40,156	-0.04%
2020/07/07	20	21.15	178.7	21.00	21.20	-158.7	40,241	-0.39%	大賣/鉅額交易
2020/07/06	0	0.00	25.6	20.95	21.05	-25.6	40,072	-0.06%
2020/07/03	20.1	20.66	47	20.76	20.80	-26.9	39,932	-0.07%
2020/07/02	27	20.52	0	0.00	20.50	27	39,906	0.07%
2020/07/01	26	20.55	0	0.00	20.50	26	40,075	0.06%
2020/06/29	6	20.20	0	0.00	20.25	6	40,755	0.01%
2020/06/24	100	20.30	0	0.00	20.25	100	41,200	0.24%
2020/06/23	2	20.20	1	20.35	20.40	1	41,993	0.00%
2020/06/22	2	20.20	0	0.00	20.30	2	42,669	0.00%
2020/06/19	32	20.15	0	0.00	20.10	32	43,720	0.07%
2020/06/18	0.1	20.35	0	0.00	20.30	0.1	43,953	0.00%
2020/06/16	11	20.30	1	20.40	20.35	10	46,903	0.02%
2020/06/15	2	20.20	7	20.21	20.10	-5	48,350	-0.01%
2020/06/12	16	20.26	9	20.13	20.20	7	49,216	0.01%
2020/06/11	8	20.96	0.5	20.70	20.65	7.5	50,336	0.01%
2020/06/10	3	21.05	1	21.10	21.10	2	51,195	0.00%
2020/06/09	0	0.00	6.2	20.95	21.05	-6.2	53,643	-0.01%
2020/06/08	10	20.95	22	20.95	21.00	-12	54,674	-0.02%
2020/06/05	0	0.00	21	20.80	20.80	-21	55,643	-0.04%
2020/06/04	6	20.73	9	20.75	20.65	-3	56,543	-0.01%
2020/06/03	5	20.58	13	20.72	20.75	-8	57,457	-0.01%
2020/06/02	2	20.15	3	20.20	20.30	-1	57,439	0.00%
2020/06/01	5	20.15	1	20.10	20.05	4	57,450	0.01%
2020/05/29	19	19.69	10	19.85	19.95	9	57,494	0.02%
2020/05/28	8	19.87	12	19.91	19.85	-4	55,907	-0.01%
2020/05/27	1	20.00	19	20.06	20.10	-18	56,210	-0.03%
2020/05/26	0.5	19.95	10	19.95	19.95	-9.5	56,541	-0.02%
2020/05/25	0	0.00	2	19.70	19.75	-2	56,691	0.00%
2020/05/22	9	19.59	12	19.60	19.55	-3	56,938	-0.01%
2020/05/21	0	0.00	3	19.87	19.80	-3	56,923	-0.01%
2020/05/20	5	19.84	3	19.82	19.85	2	56,828	0.00%
2020/05/19	0	0.00	15	19.81	19.85	-15	57,037	-0.03%
2020/05/18	4	19.58	3	19.55	19.50	1	57,028	0.00%
2020/05/15	11	19.63	3	19.67	19.60	8	57,006	0.01%
2020/05/14	7	19.56	7	19.55	19.55	0	57,148	0.00%
2020/05/13	8	19.61	65	19.56	19.80	-57	56,821	-0.10%
2020/05/12	25	19.67	2	19.65	19.65	23	56,806	0.04%
2020/05/11	2.3	20.09	3	20.03	20.00	-0.8	56,510	0.00%
2020/05/08	2.5	19.85	1	19.75	19.80	1.5	56,336	0.00%
2020/05/07	4	19.64	1	19.70	19.70	3	56,494	0.01%
2020/05/06	4	19.58	0	0.00	19.55	4	56,584	0.01%
2020/05/05	38	19.65	12	19.61	19.65	26	56,507	0.05%
2020/05/04	17.2	19.43	13	19.46	19.50	4.2	56,571	0.01%
2020/04/30	4	20.08	12.1	20.13	20.00	-8.1	56,460	-0.01%
2020/04/29	2	19.83	30	19.72	19.70	-28	56,001	-0.05%
2020/04/28	10	19.45	23	19.20	19.50	-13	56,031	-0.02%
2020/04/27	16	18.99	5	18.90	19.05	11	57,103	0.02%
2020/04/24	5	18.63	12	18.62	18.60	-7	56,791	-0.01%
2020/04/23	26	18.60	0	0.00	18.55	26	56,445	0.05%
2020/04/22	16	18.45	10	18.28	18.50	6	56,084	0.01%
2020/04/21	88	18.88	60	19.01	18.70	28	55,653	0.05%
2020/04/20	25	19.44	2	19.50	19.30	23	54,957	0.04%
2020/04/17	11	19.67	8	19.77	19.60	3	54,808	0.01%
2020/04/16	24	19.52	2	19.58	19.50	22	54,484	0.04%
2020/04/15	9	19.98	41	20.02	19.90	-32	53,928	-0.06%
2020/04/14	3	19.42	57	19.53	19.65	-54	53,168	-0.10%
2020/04/13	20	18.81	16	18.76	18.80	4	52,397	0.01%
2020/04/10	46	18.58	6	18.53	18.65	40	51,908	0.08%
2020/04/09	9	18.05	10	18.10	18.05	-1	51,292	0.00%
2020/04/08	35	17.99	2	18.00	17.95	33	50,814	0.06%
2020/04/07	7	17.89	3.4	17.90	17.90	3.6	50,406	0.01%
2020/04/06	3	17.77	1	17.85	17.85	2	50,107	0.00%
2020/04/01	3	17.75	10	17.75	17.75	-7	49,449	-0.01%
2020/03/31	18	17.94	20	17.85	17.90	-2	49,090	0.00%
2020/03/30	7	17.53	13	17.98	17.90	-6	48,326	-0.01%
2020/03/27	28	17.82	9	17.86	17.90	19	47,734	0.04%
2020/03/26	24	17.35	17	17.35	17.30	7	46,872	0.01%
2020/03/25	45	17.57	8	17.56	17.50	37	46,742	0.08%
2020/03/24	41.7	16.72	11	16.95	16.60	30.7	45,846	0.07%
2020/03/23	42.2	16.31	43	16.33	16.15	-0.8	45,074	0.00%
2020/03/20	38.1	17.02	13	17.03	17.10	25.1	43,907	0.06%
2020/03/19	43	16.75	36	16.87	16.30	7	42,276	0.02%
2020/03/18	31.4	18.01	7.1	18.02	17.95	24.3	41,243	0.06%
2020/03/17	29	18.47	13.3	18.48	18.35	15.7	40,340	0.04%
2020/03/16	21	19.14	7.3	19.21	19.05	13.7	38,936	0.04%
2020/03/13	43.1	19.02	2	18.80	19.65	41.1	37,786	0.11%
2020/03/12	63	20.62	4	20.46	20.50	59	35,232	0.17%
2020/03/11	116	21.36	10	21.35	21.35	106	34,135	0.31%	大買/鉅額交易
2020/03/10	34	21.57	2	21.68	21.55	32	33,181	0.10%
2020/03/09	131	21.90	37	21.96	21.80	94	32,323	0.29%	大買/
2020/03/06	21	22.41	20	22.70	22.40	1	31,317	0.00%
2020/03/04	1	22.50	2.3	22.53	22.55	-1.3	30,859	0.00%
2020/03/03	3	22.38	2	22.55	22.55	1	30,623	0.00%
2020/03/02	10	22.18	0	0.00	22.25	10	30,120	0.03%
2020/02/27	10	22.65	8	22.63	22.70	2	30,315	0.01%
2020/02/26	2	22.60	2	22.60	22.80	0	29,971	0.00%
2020/02/25	11	22.75	14	22.64	22.80	-3	29,697	-0.01%
2020/02/24	13	22.87	7	22.93	22.85	6	29,878	0.02%
2020/02/21	11.2	23.21	5	23.30	23.20	6.2	29,917	0.02%
2020/02/20	5	23.39	23	23.43	23.45	-18	29,837	-0.06%
2020/02/19	1.4	23.25	8	23.30	23.30	-6.6	29,646	-0.02%
2020/02/18	4	23.05	2	23.10	23.10	2	29,619	0.01%
2020/02/17	13	22.76	10	22.80	22.95	3	29,671	0.01%
2020/02/14	2	22.75	0	0.00	22.80	2	30,157	0.01%
2020/02/13	2	22.68	9.1	22.73	22.80	-7.1	30,859	-0.02%
2020/02/12	2	22.60	11.3	22.61	22.65	-9.3	31,125	-0.03%
2020/02/11	0	0.00	36	22.55	22.55	-36	31,005	-0.12%
2020/02/10	2	22.45	1	22.45	22.50	1	31,077	0.00%
2020/02/07	0	0.00	9	22.40	22.50	-9	31,568	-0.03%
2020/02/06	8	22.40	0	0.00	22.50	8	31,453	0.03%
2020/02/05	0	0.00	5	22.31	22.40	-5	31,694	-0.02%
2020/02/04	2	22.20	0	0.00	22.30	2	31,443	0.01%
2020/02/03	30.5	21.76	0	0.00	21.95	30.5	31,371	0.10%
2020/01/31	17	22.08	2	22.20	22.05	15	31,208	0.05%
2020/01/30	25	22.31	9	22.26	22.00	16	30,750	0.05%
2020/01/20	0	0.00	3	22.73	22.90	-3	29,385	-0.01%
2020/01/17	3	22.57	1	22.60	22.60	2	29,165	0.01%
2020/01/16	22	22.50	0	0.00	22.60	22	29,356	0.07%
2020/01/15	1	22.55	3	22.70	22.70	-2	29,348	-0.01%
2020/01/14	2	22.45	2	22.45	22.60	0	29,269	0.00%
2020/01/13	4	22.28	1.7	22.35	22.50	2.3	28,942	0.01%
2020/01/10	2	22.20	0	0.00	22.25	2	29,085	0.01%
2020/01/09	3	22.23	0	0.00	22.30	3	29,229	0.01%
2020/01/08	4	22.21	0	0.00	22.25	4	29,318	0.01%
2020/01/07	1	22.30	2	22.35	22.35	-1	29,051	0.00%
2020/01/06	4	22.20	0	0.00	22.25	4	29,172	0.01%
2020/01/03	21	22.35	7	22.35	22.45	14	28,991	0.05%
2019/12/31	6	22.36	0	0.00	22.40	6	29,038	0.02%
2019/12/30	2	22.45	0	0.00	22.50	2	28,926	0.01%
2019/12/27	2	22.48	32	22.45	22.50	-30	28,856	-0.10%
2019/12/24	3	22.50	0	0.00	22.45	3	29,229	0.01%
2019/12/23	2	22.40	0	0.00	22.50	2	29,234	0.01%
2019/12/20	13	22.41	5	22.50	22.40	8	29,485	0.03%
2019/12/19	0	0.00	4	22.45	22.40	-4	29,215	-0.01%
2019/12/18	1	22.30	0	0.00	22.50	1	29,240	0.00%
2019/12/17	5	22.30	12	22.40	22.40	-7	29,345	-0.02%
2019/12/16	2	22.43	2	22.50	22.30	0	29,100	0.00%
2019/12/13	12	22.41	32	22.45	22.50	-20	29,132	-0.07%
2019/12/12	1	22.20	2	22.22	22.15	-1	28,495	0.00%
2019/12/11	0	0.00	13	22.04	22.10	-13	28,282	-0.05%
2019/12/10	4	21.91	0	0.00	21.95	4	28,209	0.01%
2019/12/06	2	21.73	0	0.00	21.90	2	28,482	0.01%
2019/12/05	6	21.78	0	0.00	21.70	6	28,490	0.02%
2019/12/04	5	21.66	0	0.00	21.85	5	28,342	0.02%
2019/12/03	6	21.75	1	21.70	21.75	5	28,292	0.02%
2019/12/02	3	21.75	0.4	21.85	21.85	2.6	28,151	0.01%
2019/11/29	29	21.84	5	21.85	21.85	24	28,072	0.09%
2019/11/28	7	22.02	0	0.00	21.95	7	27,767	0.03%
2019/11/27	1	22.10	2	22.20	22.25	-1	27,753	0.00%
2019/11/26	0	0.00	13	22.15	22.10	-13	27,682	-0.05%
2019/11/25	0.8	21.90	0	0.00	21.90	0.8	26,609	0.00%
2019/11/22	15	21.96	0	0.00	22.00	15	26,937	0.06%
2019/11/21	1	21.95	0	0.00	22.00	1	26,777	0.00%
2019/11/20	18	22.15	0	0.00	22.15	18	26,305	0.07%
2019/11/18	4	22.13	3	22.17	22.25	1	26,049	0.00%
2019/11/15	2	22.15	0	0.00	22.15	2	25,962	0.01%
2019/11/14	12.9	22.19	22	22.15	22.15	-9.1	25,865	-0.04%
2019/11/13	2	22.10	18	22.13	22.25	-16	25,955	-0.06%
2019/11/12	0	0.00	19	21.90	21.90	-19	25,256	-0.08%
2019/11/11	10	21.64	4	21.60	21.60	6	24,622	0.02%
2019/11/08	0	0.00	4	21.80	21.85	-4	24,477	-0.02%
2019/11/07	7	21.74	3	21.68	21.70	4	24,669	0.02%
2019/11/06	2	21.60	36	21.69	21.75	-34	24,715	-0.14%
2019/11/05	10	21.50	2	21.50	21.50	8	24,262	0.03%
2019/11/04	10	21.40	23.9	21.34	21.45	-13.9	24,725	-0.06%
2019/10/31	0	0.00	8	21.24	21.20	-8	24,908	-0.03%
2019/10/30	4.6	21.06	0	0.00	21.10	4.6	24,686	0.02%
2019/10/29	0	0.00	20	21.20	21.15	-20	25,036	-0.08%
2019/10/28	0	0.00	1.2	21.05	21.10	-1.2	24,769	0.00%
2019/10/24	0	0.00	1	21.05	21.15	-1	24,634	0.00%
2019/10/23	1	20.90	0	0.00	21.00	1	24,501	0.00%
2019/10/22	0	0.00	2	21.10	21.10	-2	24,460	-0.01%
2019/10/21	11	21.00	0	0.00	21.00	11	24,214	0.05%
2019/10/18	2	21.05	0	0.00	20.90	2	24,260	0.01%
2019/10/17	1	21.00	4	21.15	21.15	-3	24,150	-0.01%
2019/10/16	0	0.00	10	20.95	20.95	-10	23,826	-0.04%
2019/10/15	1	20.85	17	20.85	20.90	-16	23,758	-0.07%
2019/10/14	0	0.00	29	20.86	20.90	-29	24,159	-0.12%
2019/10/08	3	20.83	22	20.88	20.75	-19	25,546	-0.07%
2019/10/07	1	20.55	0	0.00	20.55	1	25,902	0.00%
2019/10/04	2	20.55	0	0.00	20.60	2	26,141	0.01%
2019/10/03	3	20.58	0	0.00	20.55	3	26,541	0.01%
2019/10/02	1	20.75	0	0.00	20.80	1	26,747	0.00%
2019/10/01	3	20.67	6	20.78	20.85	-3	27,048	-0.01%
2019/09/26	7	20.66	1	20.70	20.70	6	27,241	0.02%
2019/09/25	28	20.55	0	0.00	20.65	28	27,559	0.10%
2019/09/24	29	20.77	1	20.80	20.75	28	27,399	0.10%
2019/09/23	23	21.09	0	0.00	20.90	23	27,318	0.08%
2019/09/20	0	0.00	1	21.30	21.30	-1	27,456	0.00%
2019/09/19	0	0.00	9	21.28	21.25	-9	27,069	-0.03%
2019/09/18	0	0.00	31	21.27	21.30	-31	27,226	-0.11%
2019/09/17	5	20.95	1	20.95	21.00	4	27,189	0.01%
2019/09/12	5.7	21.00	3	21.02	21.00	2.7	28,088	0.01%
2019/09/11	0	0.00	4	20.84	21.00	-4	28,410	-0.01%
2019/09/10	8	20.86	19.5	20.91	20.95	-11.5	28,358	-0.04%
2019/09/09	0	0.00	6	20.60	20.65	-6	28,256	-0.02%
2019/09/06	0	0.00	19	20.55	20.55	-19	28,532	-0.07%
2019/09/05	0	0.00	13	20.55	20.45	-13	28,606	-0.05%
2019/09/04	0	0.00	11	20.40	20.35	-11	28,798	-0.04%
2019/09/03	14	20.24	1	20.25	20.20	13	28,999	0.04%
2019/09/02	0	0.00	0	20.35	20.30	0	29,402	0.00%
2019/08/30	1	20.25	0	0.00	20.35	1	29,782	0.00%
2019/08/28	2	20.20	0	0.00	20.15	2	30,230	0.01%
2019/08/27	1	20.05	1	20.25	20.05	0	30,411	0.00%
2019/08/26	8	20.18	0	0.00	20.15	8	30,322	0.03%
2019/08/22	2	20.30	0	0.00	20.25	2	30,712	0.01%
2019/08/21	0.6	20.45	15	20.52	20.30	-14.4	31,456	-0.05%
2019/08/19	1	20.45	2.1	20.57	20.45	-1.1	31,432	0.00%
2019/08/16	1	20.35	3	20.53	20.50	-2	31,486	-0.01%
2019/08/15	2	20.10	2	20.10	20.05	0	31,295	0.00%
2019/08/14	0	0.00	1	20.20	20.20	-1	31,569	0.00%
2019/08/13	5	20.07	0	0.00	20.00	5	31,757	0.02%
2019/08/12	60	20.32	1	20.20	20.20	59	31,637	0.19%
2019/08/08	6	20.21	0	0.00	20.15	6	31,471	0.02%
2019/08/07	9.1	20.03	0	0.00	20.05	9.1	31,689	0.03%
2019/08/06	38	19.85	10	19.95	19.95	28	32,019	0.09%
2019/08/05	16	20.01	0	0.00	20.10	16	31,858	0.05%
2019/08/02	39	20.03	6	20.06	20.05	33	32,159	0.10%
2019/08/01	26	20.21	10	20.20	20.30	16	32,456	0.05%
2019/07/31	4	20.40	2	20.55	20.30	2	32,839	0.01%
2019/07/30	14	20.50	0	0.00	20.50	14	32,580	0.04%
2019/07/29	4	20.50	0	0.00	20.50	4	33,121	0.01%
2019/07/26	0	0.00	5	20.55	20.55	-5	33,997	-0.01%
2019/07/25	23	20.50	0.8	20.65	20.65	22.2	34,955	0.06%
2019/07/24	7	20.46	0	0.00	20.45	7	35,354	0.02%
2019/07/23	0	0.00	19	20.50	20.50	-19	35,852	-0.05%
2019/07/22	4	20.50	0	0.00	20.55	4	35,969	0.01%
2019/07/19	6	20.51	0	0.00	20.50	6	35,993	0.02%
2019/07/18	6	20.55	0	0.00	20.60	6	36,021	0.02%
2019/07/17	2	20.45	3	20.55	20.60	-1	36,136	0.00%
2019/07/16	40	20.50	3.9	20.51	20.55	36.1	36,056	0.10%
2019/07/15	51	20.66	0	0.00	20.65	51	35,686	0.14%
2019/07/12	27	21.70	3	21.70	21.60	24	35,402	0.07%
2019/07/11	0	0.00	3	21.75	21.75	-3	34,856	-0.01%
2019/07/10	1	21.70	0	0.00	21.75	1	34,509	0.00%
2019/07/09	0	0.00	3	21.80	21.70	-3	34,489	-0.01%
2019/07/08	0	0.00	10.1	21.70	21.70	-10.1	34,092	-0.03%
2019/07/04	16	21.55	2	21.55	21.55	14	33,827	0.04%
2019/07/03	3	21.43	4	21.50	21.50	-1	33,814	0.00%
2019/07/02	3	21.47	0	0.00	21.50	3	33,679	0.01%
2019/07/01	9	21.51	55	21.50	21.45	-46	33,343	-0.14%
2019/06/28	4	21.40	0	0.00	21.35	4	33,160	0.01%
2019/06/27	6	21.30	0	0.00	21.45	6	33,348	0.02%
2019/06/26	25	21.20	0	0.00	21.20	25	33,292	0.08%
2019/06/25	1	21.15	0	0.00	21.10	1	33,339	0.00%
2019/06/24	0	0.00	2	21.30	21.05	-2	33,308	-0.01%
2019/06/21	17	21.14	0	0.00	21.10	17	32,956	0.05%
2019/06/20	6	21.34	0	0.00	21.40	6	32,289	0.02%
2019/06/19	5	21.40	5	21.49	21.50	0	32,024	0.00%
2019/06/18	0	0.00	11	21.33	21.30	-11	31,469	-0.03%
2019/06/14	0	0.00	12	21.31	21.35	-12	31,601	-0.04%
2019/06/12	0.7	21.10	11	21.10	21.10	-10.3	31,699	-0.03%
2019/06/11	2	21.10	0	0.00	21.10	2	31,415	0.01%
2019/06/10	0	0.00	1	21.20	21.30	-1	31,246	0.00%
2019/06/06	1	21.00	20	21.00	21.05	-19	30,905	-0.06%
2019/06/05	11	20.88	1.6	20.92	20.95	9.4	30,745	0.03%
2019/06/04	14	20.83	0	0.00	20.80	14	30,803	0.05%
2019/06/03	11	20.85	27	20.87	20.90	-16	30,653	-0.05%
2019/05/31	17	20.93	0	0.00	20.95	17	30,684	0.06%
2019/05/30	10	20.90	6	20.85	20.90	4	30,525	0.01%
2019/05/29	1	20.85	0	0.00	20.85	1	30,603	0.00%
2019/05/28	11	20.85	0	0.00	21.05	11	30,736	0.04%
2019/05/27	0	0.00	10	20.87	20.95	-10	30,128	-0.03%
2019/05/21	0.1	21.00	2	21.00	20.95	-1.9	30,045	-0.01%
2019/05/17	2	20.70	15	20.80	20.70	-13	29,337	-0.04%
2019/05/16	8	20.76	51	20.80	20.70	-43	29,265	-0.15%
2019/05/15	8	20.80	0	0.00	20.80	8	29,001	0.03%
2019/05/14	0	0.00	102	20.85	21.05	-102	28,760	-0.35%	大賣/鉅額交易
2019/05/13	6	21.03	0	0.00	21.05	6	28,667	0.02%
2019/05/10	7	21.11	6	21.22	21.20	1	28,748	0.00%
2019/05/09	14	20.91	5	20.95	20.85	9	28,522	0.03%
2019/05/08	2	21.18	1	21.20	21.10	1	28,103	0.00%
2019/05/07	4	21.46	1	21.50	21.45	3	27,915	0.01%
2019/05/06	16	21.42	0	0.00	21.45	16	28,031	0.06%
2019/05/03	5	21.60	42	21.81	21.85	-37	27,735	-0.13%
2019/05/02	12.1	21.50	30	21.48	21.50	-17.9	26,834	-0.07%
2019/04/30	2	20.90	25	20.94	21.15	-23	26,317	-0.09%
2019/04/29	0	0.00	15	20.78	20.90	-15	26,122	-0.06%
2019/04/26	0	0.00	10	20.55	20.45	-10	26,110	-0.04%
2019/04/25	0	0.00	14.3	20.55	20.60	-14.3	26,122	-0.05%
2019/04/24	10	20.45	11	20.55	20.50	-1	26,302	0.00%
2019/04/23	11	20.40	23.7	20.40	20.45	-12.7	26,286	-0.05%
2019/04/22	1	20.45	5.8	20.41	20.45	-4.8	26,317	-0.02%
2019/04/19	25	20.40	101.6	20.30	20.40	-76.6	26,539	-0.29%	大賣/
2019/04/18	1	20.30	0	0.00	20.20	1	26,699	0.00%
2019/04/17	19	20.39	6	20.44	20.35	13	26,558	0.05%
2019/04/16	1	20.45	10	20.45	20.45	-9	26,322	-0.03%
2019/04/15	26	20.59	5	20.60	20.40	21	26,435	0.08%
2019/04/12	0	0.00	6	20.56	20.55	-6	26,754	-0.02%
2019/04/11	15	20.65	0	0.00	20.70	15	26,867	0.06%
2019/04/10	1.1	20.55	0	0.00	20.55	1.1	26,937	0.00%
2019/04/09	3	20.65	0	0.00	20.75	3	27,013	0.01%
2019/04/08	1	20.45	20.6	20.42	20.55	-19.6	26,910	-0.07%
2019/04/03	5.9	20.36	0	0.00	20.35	5.9	26,705	0.02%
2019/04/02	2	20.38	20	20.40	20.40	-18	26,687	-0.07%
2019/04/01	29	20.39	81	20.35	20.30	-52	26,739	-0.19%
2019/03/29	26.7	20.45	2.1	20.40	20.45	24.6	26,136	0.09%
2019/03/28	5	20.40	0	20.45	20.40	5	26,082	0.02%
2019/03/27	16.7	20.48	0	0.00	20.40	16.7	26,159	0.06%
2019/03/26	5.2	20.65	0	0.00	20.65	5.2	26,032	0.02%
2019/03/25	12	20.60	1	20.65	20.60	11	26,246	0.04%
2019/03/22	4	20.85	5	20.90	20.90	-1	26,262	0.00%
2019/03/20	1	20.95	4	20.99	20.90	-3	26,863	-0.01%
2019/03/19	14	20.94	14	20.98	20.90	0	27,412	0.00%
2019/03/18	0	0.00	12	20.74	20.85	-12	27,481	-0.04%
2019/03/15	2	20.55	9	20.83	20.65	-7	27,712	-0.03%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	11	20.50	0	0.00	20.45	11	27,360	0.04%
2019/03/12	0	0.00	7	20.60	20.60	-7	27,326	-0.03%
2019/03/11	6	20.50	0	0.00	20.45	6	27,366	0.02%
2019/03/08	22	20.47	0	0.00	20.35	22	27,427	0.08%
2019/03/07	14	20.58	3.8	20.65	20.60	10.2	27,577	0.04%
2019/03/06	25	20.60	0	0.00	20.55	25	27,671	0.09%
2019/03/05	15	20.64	0	0.00	20.65	15	27,714	0.05%
2019/03/04	4.8	20.66	5.2	20.80	20.75	-0.4	27,585	0.00%
2019/02/27	2	20.75	0	0.00	20.85	2	27,417	0.01%
2019/02/26	5	20.74	2	20.65	20.80	3	27,282	0.01%
2019/02/25	30	20.71	15	20.76	20.75	15	27,137	0.06%
2019/02/22	1	20.65	4	20.70	20.75	-3	26,958	-0.01%
2019/02/21	0	0.00	11	20.67	20.75	-11	26,919	-0.04%
2019/02/20	10	20.50	0	0.00	20.55	10	27,123	0.04%
2019/02/19	4	20.45	0	0.00	20.45	4	27,327	0.01%
2019/02/18	59	20.50	0	0.00	20.45	59	27,517	0.21%
2019/02/15	21	20.50	1	20.55	20.45	20	27,909	0.07%
2019/02/13	1	20.50	2	20.63	20.60	-1	28,526	0.00%
2019/02/12	62	20.43	10	20.60	20.55	52	28,385	0.18%
2019/02/11	19	20.47	1	20.55	20.45	18	27,998	0.06%
2019/01/30	21	20.50	1.3	20.62	20.70	19.7	27,590	0.07%
2019/01/29	2	20.48	0	0.00	20.55	2	27,382	0.01%
2019/01/28	1	20.55	2	20.65	20.70	-1	27,299	0.00%
2019/01/25	0	0.00	3	20.57	20.60	-3	27,101	-0.01%
2019/01/24	0	0.00	1	20.40	20.40	-1	26,799	0.00%
2019/01/23	2	20.35	1	20.35	20.35	1	27,098	0.00%
2019/01/22	2	20.33	7	20.36	20.50	-5	27,099	-0.02%
2019/01/21	0	0.00	13	20.17	20.25	-13	26,915	-0.05%
2019/01/18	29	19.96	0	0.00	19.95	29	27,051	0.11%
2019/01/16	3	19.97	1	20.10	20.05	2	28,259	0.01%
2019/01/15	3	20.10	1	20.10	20.15	2	28,265	0.01%
2019/01/14	0	0.00	8	20.06	20.10	-8	28,092	-0.03%
2019/01/11	15	20.23	0	0.00	20.10	15	28,288	0.05%
2019/01/10	1	20.15	0	0.00	20.20	1	28,063	0.00%
2019/01/09	5	20.20	15	20.26	20.25	-10	27,976	-0.04%
2019/01/08	1	19.90	0	0.00	19.95	1	27,952	0.00%
2019/01/07	0	0.00	1	20.05	20.10	-1	28,441	0.00%
2019/01/04	7	19.74	0	0.00	19.80	7	29,344	0.02%
2019/01/03	2	19.95	0	0.00	20.00	2	30,352	0.01%
2019/01/02	3	19.85	0	0.00	19.90	3	30,669	0.01%
2018/12/28	0	0.00	17	20.18	20.20	-17	30,755	-0.06%
2018/12/27	0	0.00	2	19.95	19.95	-2	30,893	-0.01%
2018/12/25	3	19.75	0	0.00	19.75	3	31,571	0.01%
2018/12/24	5	19.85	0	0.00	19.85	5	31,770	0.02%
2018/12/22	1	20.00	0	0.00	19.95	1	31,824	0.00%
2018/12/21	12	19.94	0	0.00	19.90	12	32,371	0.04%
2018/12/20	13	19.98	0	0.00	19.95	13	32,619	0.04%
2018/12/19	13.3	20.02	0	0.00	20.15	13.3	32,555	0.04%
2018/12/18	5	20.09	4.7	20.12	20.00	0.3	32,766	0.00%
2018/12/17	5	20.25	12	20.33	20.20	-7	33,529	-0.02%
2018/12/14	0	0.00	7	20.34	20.45	-7	34,004	-0.02%
2018/12/13	2	20.10	5	20.15	20.10	-3	33,884	-0.01%
2018/12/12	20	19.89	0	0.00	19.90	20	33,804	0.06%
2018/12/11	13	19.95	13	20.00	20.00	0	32,968	0.00%
2018/12/10	14	20.01	10	20.05	20.00	4	32,772	0.01%
2018/12/07	9	20.20	0	0.00	20.20	9	32,513	0.03%
2018/12/06	6	20.30	5	20.30	20.35	1	32,465	0.00%
2018/12/05	1	20.50	40	20.50	20.45	-39	32,426	-0.12%
2018/12/04	2	20.68	0	0.00	20.65	2	32,496	0.01%
2018/12/03	2	20.70	16	20.75	20.70	-14	32,469	-0.04%
2018/11/30	4	20.48	0	0.00	20.45	4	32,270	0.01%
2018/11/29	16	20.49	0	0.00	20.40	16	31,986	0.05%
2018/11/28	6	20.52	0	0.00	20.60	6	31,806	0.02%
2018/11/27	11	20.55	10	20.50	20.60	1	31,712	0.00%
2018/11/26	2	20.75	0	0.00	20.65	2	31,800	0.01%
2018/11/23	25	20.50	0	0.00	20.50	25	31,676	0.08%
2018/11/22	10.1	20.65	0	0.00	20.70	10.1	31,618	0.03%
2018/11/21	1	20.80	5.3	20.81	20.85	-4.3	31,646	-0.01%
2018/11/20	5	21.20	0	0.00	21.00	5	31,556	0.02%
2018/11/19	3	21.00	22	21.09	21.35	-19	31,507	-0.06%
2018/11/16	120	20.85	0	0.00	21.10	120	31,257	0.38%	大買/鉅額交易
2018/11/15	40	20.68	0	0.00	20.70	40	30,961	0.13%
2018/11/14	6	20.75	0	0.00	20.70	6	30,812	0.02%
2018/11/13	12	20.81	0	0.00	20.90	12	30,538	0.04%
2018/11/12	0	0.00	15	21.18	21.10	-15	30,184	-0.05%
2018/11/09	10	21.00	0	0.00	21.15	10	30,503	0.03%
2018/11/08	0	0.00	1	21.15	21.20	-1	30,660	0.00%
2018/11/07	0	0.00	7	20.87	21.00	-7	30,638	-0.02%
2018/11/05	7	20.50	1	20.75	20.75	6	31,357	0.02%
2018/11/02	0	0.00	2	20.80	20.80	-2	31,507	-0.01%
2018/11/01	1	20.50	10	20.47	20.35	-9	31,652	-0.03%
2018/10/31	2	20.25	0	0.00	20.65	2	32,056	0.01%
2018/10/29	6	19.88	4	19.85	19.80	2	32,258	0.01%
2018/10/26	14	19.91	2	20.03	19.90	12	32,467	0.04%
2018/10/25	11	19.94	0	0.00	19.90	11	32,549	0.03%
2018/10/24	4	20.46	0	0.00	20.40	4	32,425	0.01%
2018/10/23	0	0.00	0.1	21.00	20.95	-0.1	31,694	0.00%
2018/10/22	0	0.00	3	21.10	21.10	-3	31,566	-0.01%
2018/10/19	23	20.82	8	20.96	21.15	15	32,037	0.05%
2018/10/17	25	21.22	0	0.00	21.05	25	32,056	0.08%
2018/10/16	5	21.25	0	0.00	21.15	5	32,242	0.02%
2018/10/15	2	21.35	7	21.25	21.20	-5	32,038	-0.02%
2018/10/12	137	21.11	1	21.65	21.70	136	31,832	0.43%	大買/鉅額交易
2018/10/11	244	21.44	2	21.20	21.15	242	30,930	0.78%	大買/鉅額交易
2018/10/09	0	0.00	65.1	22.51	22.75	-65.1	29,737	-0.22%
2018/10/08	2	22.45	0	0.00	22.55	2	29,411	0.01%
2018/10/05	0	0.00	230	22.60	22.70	-230	29,290	-0.79%	大賣/鉅額交易
2018/10/04	3	22.70	220	22.75	22.95	-217	29,177	-0.74%	大賣/鉅額交易
2018/10/03	20	22.40	1	22.40	22.50	19	28,887	0.07%
2018/10/02	32	22.50	5	22.55	22.60	27	29,147	0.09%
2018/10/01	0	0.00	30	22.85	22.95	-30	29,637	-0.10%
2018/09/28	0	0.00	60	22.81	23.00	-60	30,451	-0.20%
2018/09/27	0	0.00	32	22.89	23.00	-32	30,471	-0.11%
2018/09/26	2	22.60	327	22.49	22.40	-325	30,306	-1.07%	大賣/鉅額交易
2018/09/25	0	0.00	3	22.50	22.60	-3	31,058	-0.01%
2018/09/21	1	22.35	4	22.31	22.45	-3	31,317	-0.01%
2018/09/20	1	21.85	16	22.09	22.15	-15	31,159	-0.05%
2018/09/19	5	21.75	55	21.80	21.80	-50	31,153	-0.16%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	20	21.20	0	0.00	21.20	20	31,995	0.06%
2018/09/11	21	21.44	0	0.00	21.45	21	32,145	0.07%
2018/09/07	0	0.00	2	21.10	21.15	-2	33,066	-0.01%
2018/09/03	2	21.25	0	0.00	21.35	2	33,598	0.01%
2018/08/31	10	21.35	0	0.00	21.60	10	33,693	0.03%
2018/08/30	11	21.30	0	0.00	21.35	11	33,603	0.03%
2018/08/28	0	0.00	2	21.55	21.60	-2	34,008	-0.01%
2018/08/27	0	0.00	2	21.50	21.50	-2	34,035	-0.01%
2018/08/24	2	21.40	4	21.35	21.45	-2	34,107	-0.01%
2018/08/23	0	0.00	25	21.48	21.55	-25	35,043	-0.07%
2018/08/21	0	0.00	3	21.38	21.40	-3	35,721	-0.01%
2018/08/20	0.9	21.30	55.4	21.15	21.30	-54.5	35,805	-0.15%
2018/08/16	0	0.00	1	21.30	20.95	-1	35,907	0.00%
2018/08/15	13	21.13	6	21.16	21.30	7	35,832	0.02%
2018/08/14	10	21.05	11	21.08	21.20	-1	35,891	0.00%
2018/08/13	15	20.83	1	20.90	20.80	14	36,053	0.04%
2018/08/10	10	21.15	16	21.25	21.30	-6	35,638	-0.02%
2018/08/09	20	21.30	10	21.35	21.15	10	35,807	0.03%
2018/08/08	27	21.52	11	21.51	21.40	16	35,680	0.04%
2018/08/07	0	0.00	3	21.47	21.45	-3	35,769	-0.01%
2018/08/06	0	0.00	5	21.41	21.45	-5	35,645	-0.01%
2018/08/03	11	21.15	18	21.16	21.20	-7	36,403	-0.02%
2018/08/02	2	20.95	0	0.00	20.75	2	36,266	0.01%
2018/08/01	1	20.75	1	21.00	21.10	0	36,116	0.00%
2018/07/31	1	20.70	0	0.00	20.75	1	35,911	0.00%
2018/07/30	0	0.00	1	20.70	20.50	-1	35,161	0.00%
2018/07/27	17	20.54	0	0.00	20.65	17	35,318	0.05%
2018/07/26	44	20.45	0	0.00	20.55	44	35,521	0.12%
2018/07/25	1	20.50	0	0.00	20.50	1	35,512	0.00%
2018/07/24	8	20.50	0	0.00	20.50	8	35,542	0.02%
2018/07/23	5	20.40	5	20.40	20.45	0	35,543	0.00%
2018/07/19	6	20.42	0	0.00	20.40	6	35,508	0.02%
2018/07/18	22	20.59	0	0.00	20.60	22	35,237	0.06%
2018/07/17	5	20.55	0	0.00	20.50	5	35,090	0.01%
2018/07/16	1.3	20.66	0	0.00	20.65	1.3	35,177	0.00%
2018/07/12	11	20.54	0	0.00	20.55	11	35,699	0.03%
2018/07/11	11.5	20.43	1	20.40	20.45	10.5	35,729	0.03%
2018/07/10	78	20.55	0	0.00	20.40	78	35,582	0.22%
2018/07/09	20	20.53	0	0.00	20.50	20	35,451	0.06%
2018/07/06	2	21.50	0	0.00	21.50	2	34,888	0.01%
2018/07/05	9	21.65	0	0.00	21.70	9	34,150	0.03%
2018/07/03	2	21.68	0	0.00	21.65	2	34,097	0.01%
2018/07/02	0	0.00	1.4	21.82	21.70	-1.4	33,726	0.00%
2018/06/28	5	21.80	10	21.75	21.75	-5	32,256	-0.02%
2018/06/27	7	21.88	0	0.00	21.90	7	31,673	0.02%
2018/06/26	6	21.80	0	0.00	21.75	6	31,466	0.02%
2018/06/25	0	0.00	2.2	21.80	21.75	-2.2	31,504	-0.01%
2018/06/22	0	0.00	5	21.65	21.85	-5	31,675	-0.02%
2018/06/21	1	21.80	10	22.00	21.70	-9	31,678	-0.03%
2018/06/20	0	0.00	20	22.00	21.85	-20	32,358	-0.06%
2018/06/19	22	21.63	0	0.00	21.60	22	32,291	0.07%
2018/06/15	6	21.86	0	0.00	22.15	6	31,926	0.02%
2018/06/14	9	21.96	2	22.15	21.90	7	31,544	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	4	22.41	2	22.38	22.50	2	32,491	0.01%
2018/06/06	0	0.00	18	22.34	22.45	-18	32,693	-0.06%
2018/06/05	1	22.00	2	22.17	22.20	-1	32,579	0.00%
2018/06/04	64	21.70	2	21.75	21.95	62	32,605	0.19%
2018/06/01	0	0.00	0.4	21.70	21.70	-0.4	32,787	0.00%
2018/05/31	96	21.74	0	0.00	21.60	96	33,175	0.29%
2018/05/30	255	21.65	5	21.70	21.60	250	32,648	0.77%	大買/鉅額交易
2018/05/29	0	0.00	2	22.05	22.15	-2	32,291	-0.01%
2018/05/28	0	0.00	4	22.25	22.20	-4	32,740	-0.01%
2018/05/25	0	0.00	300	22.20	22.20	-300	33,246	-0.90%	大賣/鉅額交易
2018/05/23	2	22.10	105	22.10	22.15	-103	33,524	-0.31%	大賣/鉅額交易
2018/05/22	0	0.00	3	22.18	22.15	-3	33,611	-0.01%
2018/05/21	0	0.00	1	22.15	22.15	-1	33,968	0.00%
2018/05/18	0	0.00	1	22.10	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	18	22.03	22.05	-18	34,396	-0.05%
2018/05/16	0	0.00	1	22.05	22.05	-1	34,495	0.00%
2018/05/15	4	21.95	0	0.00	21.90	4	35,444	0.01%
2018/05/14	0	0.00	1	22.05	22.10	-1	36,559	0.00%
2018/05/11	0	0.00	2	21.93	21.95	-2	36,817	-0.01%
2018/05/10	0	0.00	35	21.50	21.45	-35	36,033	-0.10%
2018/05/09	0	0.00	0.1	21.45	21.45	-0.1	35,954	0.00%
2018/05/07	1	21.10	8	21.10	21.10	-7	36,271	-0.02%
2018/05/04	52	21.05	2	21.05	21.05	50	36,765	0.14%
2018/05/03	5	21.08	0	0.00	21.10	5	37,037	0.01%
2018/05/02	104	21.25	0	0.00	21.15	104	37,884	0.27%	大買/鉅額交易
2018/04/30	4	21.30	0.3	21.25	21.25	3.7	38,526	0.01%
2018/04/27	1	21.20	0	0.00	21.35	1	39,624	0.00%
2018/04/26	3	21.23	0	0.00	21.25	3	39,821	0.01%
2018/04/24	10	21.35	1	21.35	21.30	9	40,058	0.02%
2018/04/23	11	21.35	0	0.00	21.35	11	40,177	0.03%
2018/04/20	5	21.52	1	21.55	21.55	4	40,476	0.01%
2018/04/19	0	0.00	6.8	21.61	21.70	-6.8	40,704	-0.02%
2018/04/18	0	0.00	5.7	21.44	21.50	-5.7	40,460	-0.01%
2018/04/16	0	0.00	2	21.40	21.55	-2	40,924	0.00%
2018/04/13	0	0.00	1	21.55	21.60	-1	41,291	0.00%
2018/04/12	0	0.00	13	21.46	21.40	-13	42,091	-0.03%
2018/04/11	0	0.00	10	21.25	21.50	-10	42,407	-0.02%
2018/04/10	0	0.00	0.3	21.05	21.05	-0.3	42,605	0.00%
2018/04/03	22	20.85	0	0.00	20.90	22	42,305	0.05%
2018/03/29	28	21.03	0	0.00	20.90	28	42,855	0.07%
2018/03/28	15	21.00	4	21.00	21.00	11	42,682	0.03%
2018/03/27	11	21.05	0	0.00	21.15	11	42,510	0.03%
2018/03/26	15.5	21.01	0	0.00	21.05	15.5	42,362	0.04%
2018/03/23	18	21.04	0	0.00	20.95	18	42,341	0.04%
2018/03/20	0	0.00	2	21.50	21.55	-2	41,940	0.00%
2018/03/19	1	21.55	0	0.00	21.60	1	42,411	0.00%
2018/03/16	72	21.33	1	21.45	21.30	71	42,333	0.17%
2018/03/15	1	21.75	0	0.00	21.60	1	41,350	0.00%
2018/03/14	5	21.80	13	21.86	21.80	-8	41,261	-0.02%
2018/03/13	0	0.00	4	21.93	21.90	-4	41,012	-0.01%
2018/03/12	1	21.75	12	21.82	21.90	-11	40,888	-0.03%
2018/03/09	0	0.00	5	21.65	21.65	-5	41,045	-0.01%
2018/03/08	2	21.55	0	0.00	21.60	2	41,320	0.00%
2018/03/07	0	0.00	1	21.45	21.40	-1	41,693	0.00%
2018/03/06	0	0.00	1	21.65	21.70	-1	41,997	0.00%
2018/03/05	1	21.60	77	21.65	21.50	-76	42,307	-0.18%
2018/03/02	2	21.45	24	21.45	21.65	-22	41,960	-0.05%
2018/03/01	0	0.00	5	21.55	21.50	-5	41,744	-0.01%
2018/02/27	0	0.00	23	21.45	21.35	-23	41,174	-0.06%
2018/02/26	5	21.45	10	21.50	21.40	-5	40,717	-0.01%
2018/02/23	10	21.25	0.2	21.20	21.25	9.8	40,645	0.02%
2018/02/22	34	21.14	53	21.06	21.20	-19	42,130	-0.05%
2018/02/21	10	21.00	6	21.05	21.10	4	42,643	0.01%
2018/02/12	0	0.00	2	20.63	20.60	-2	42,169	0.00%
2018/02/09	17	20.23	68	20.26	20.35	-51	42,068	-0.12%
2018/02/08	3.5	20.51	110	20.65	20.60	-106.5	41,488	-0.26%	大賣/鉅額交易
2018/02/07	13	20.27	12	20.31	20.35	1	41,165	0.00%
2018/02/06	52.6	19.86	2.5	19.71	19.70	50.1	40,071	0.12%
2018/02/05	7	20.89	11.7	20.90	20.85	-4.7	38,605	-0.01%
2018/02/02	1	21.10	0	0.00	21.30	1	38,047	0.00%
2018/02/01	2	21.20	0	0.00	21.30	2	37,838	0.01%
2018/01/31	3	20.98	0	0.00	21.30	3	37,489	0.01%
2018/01/30	7	21.16	0	0.00	21.10	7	37,024	0.02%
2018/01/29	4	21.33	5	21.25	21.20	-1	36,554	0.00%
2018/01/26	2	21.15	0	0.00	21.15	2	35,918	0.01%
2018/01/25	0.3	21.20	7	21.22	21.30	-6.7	35,288	-0.02%
2018/01/24	27	20.94	8	21.02	21.05	19	34,288	0.06%
2018/01/23	3	21.33	2	21.30	21.30	1	33,227	0.00%
2018/01/22	0	0.00	13.4	21.82	21.85	-13.4	31,983	-0.04%
2018/01/19	20	21.60	6.1	21.65	21.70	13.9	31,896	0.04%
2018/01/18	37	21.99	5	21.95	21.90	32	31,753	0.10%
2018/01/17	101	21.93	6	21.95	22.00	95	31,366	0.30%	大買/
2018/01/16	1	22.00	8	22.22	22.00	-7	31,197	-0.02%
2018/01/15	0	0.00	21.1	22.05	22.15	-21.1	30,820	-0.07%
2018/01/12	1	21.70	8	21.75	21.75	-7	30,268	-0.02%
2018/01/10	100	21.65	17.8	21.61	21.70	82.2	29,985	0.27%
2018/01/09	0	0.00	7	21.26	21.40	-7	29,340	-0.02%
2018/01/08	0	21.40	75	21.39	21.50	-75	28,915	-0.26%
2018/01/05	1	20.85	11	20.90	20.90	-10	27,919	-0.04%
2018/01/04	12	20.69	6	20.70	20.65	6	27,726	0.02%
2018/01/03	10	20.60	9	20.58	20.65	1	27,627	0.00%
2018/01/02	6	20.40	8.7	20.42	20.45	-2.7	27,589	-0.01%