中信金 (2891)-元大-左營券商分點個股進出

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
34.75
漲跌
▲0.65
漲幅
+1.91%
成交量
94,312張
產業
上市金融類股▲0.27%
2800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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/03	2.4	34.82	25.6	34.82	34.75	-23.2	45,570	-0.05%
2024/05/02	234	34.08	2.2	34.13	34.10	231.8	44,425	0.52%	大買/鉅額交易
2024/04/30	38.9	34.38	32.1	34.30	34.10	6.8	43,849	0.02%
2024/04/29	76.1	33.63	126	34.04	34.25	-49.9	42,804	-0.12%	大賣/
2024/04/26	11	31.22	95.3	31.38	31.15	-84.3	40,402	-0.21%
2024/04/25	98.6	31.07	0.4	31.05	31.00	98.2	40,831	0.24%
2024/04/24	13.5	31.48	5.8	31.60	31.45	7.7	41,070	0.02%
2024/04/23	1	31.50	15.3	31.69	31.55	-14.3	41,790	-0.03%
2024/04/22	27	31.29	52.4	31.56	31.35	-25.4	42,071	-0.06%
2024/04/19	114.3	31.04	70	31.13	31.00	44.3	41,661	0.11%	大買/
2024/04/18	22	31.55	53	31.80	31.70	-31	41,147	-0.08%
2024/04/17	33	31.47	38.2	31.60	31.50	-5.2	40,960	-0.01%
2024/04/16	43	31.53	3.5	31.43	30.95	39.5	40,923	0.10%
2024/04/15	4	32.13	29.2	32.00	31.95	-25.2	40,429	-0.06%
2024/04/12	25	31.80	25	32.04	31.75	0	40,770	0.00%
2024/04/11	18	31.71	25	31.85	31.95	-7	40,863	-0.02%
2024/04/10	17	31.94	1.2	32.40	31.85	15.8	41,139	0.04%
2024/04/09	71.5	32.13	3	32.12	32.15	68.5	41,635	0.16%
2024/04/08	2	31.98	16	31.99	32.05	-14	41,979	-0.03%
2024/04/03	1	31.65	1	31.65	31.45	0	41,810	0.00%
2024/04/02	10.1	31.70	11	31.95	31.80	-0.9	41,734	0.00%
2024/04/01	59.2	31.88	9.5	31.84	31.65	49.7	41,763	0.12%
2024/03/29	2.5	32.59	14.8	32.54	33.05	-12.3	41,294	-0.03%
2024/03/28	4.1	32.31	2.2	32.40	32.40	1.9	40,295	0.00%
2024/03/27	2.5	31.97	40.6	32.10	32.60	-38.1	39,833	-0.10%
2024/03/26	2	32.03	5.6	31.95	31.80	-3.6	39,715	-0.01%
2024/03/25	0.1	31.80	2	31.78	31.70	-1.9	40,159	0.00%
2024/03/22	9.6	32.07	16	32.57	31.90	-6.4	40,539	-0.02%
2024/03/21	2	31.73	3	31.98	31.95	-1	40,415	0.00%
2024/03/20	4	31.38	0	0.00	31.25	4	40,546	0.01%
2024/03/19	4	31.78	0	0.00	31.75	4	40,945	0.01%
2024/03/18	8.1	31.39	3	31.47	31.50	5.1	40,987	0.01%
2024/03/15	7	31.69	13.1	31.56	31.75	-6.1	41,028	-0.01%
2024/03/14	1	32.00	16.8	31.89	32.00	-15.8	40,281	-0.04%
2024/03/13	8.4	31.65	31.5	31.39	31.85	-23.1	40,118	-0.06%
2024/03/12	0.1	30.20	1	30.15	30.45	-0.9	38,730	0.00%
2024/03/11	6	30.11	3	30.17	30.30	3	38,819	0.01%
2024/03/08	1	30.20	6.2	30.11	30.20	-5.2	38,852	-0.01%
2024/03/07	0	0.00	3.2	29.66	29.80	-3.2	38,308	-0.01%
2024/03/06	2	29.55	38.1	29.47	29.50	-36.1	38,080	-0.09%
2024/03/05	2	29.10	0.1	29.10	29.15	1.9	38,671	0.00%
2024/03/04	2	29.15	0	0.00	29.20	2	39,027	0.01%
2024/03/01	0.3	29.28	20.7	29.30	29.05	-20.4	39,567	-0.05%
2024/02/29	5	29.20	6	29.24	29.40	-1	39,774	0.00%
2024/02/27	3.1	29.05	3.1	29.08	29.00	-0.1	39,506	0.00%
2024/02/26	0	0.00	88.1	28.97	29.10	-88.1	39,708	-0.22%
2024/02/23	9	29.23	4.1	29.29	28.90	4.9	39,946	0.01%
2024/02/22	0	0.00	13.1	29.12	29.30	-13.1	40,476	-0.03%
2024/02/21	4.2	28.93	4	29.01	28.95	0.2	40,628	0.00%
2024/02/20	2	28.70	32.2	28.89	29.00	-30.2	40,852	-0.07%
2024/02/19	75	28.58	35.2	28.55	28.70	39.8	41,036	0.10%
2024/02/16	12	28.29	2	28.35	28.25	10	41,940	0.02%
2024/02/15	13.2	28.34	24	28.63	28.40	-10.8	42,544	-0.03%
2024/02/05	2	28.18	22	28.15	28.15	-20	42,264	-0.05%
2024/02/02	48.5	28.36	0	0.00	28.30	48.5	42,121	0.12%
2024/02/01	15.3	28.32	55	28.58	28.65	-39.7	41,868	-0.09%
2024/01/31	10	28.33	20.1	28.45	28.45	-10.1	41,496	-0.02%
2024/01/30	10	28.35	12.1	28.54	28.40	-2.1	41,448	-0.01%
2024/01/29	17.1	28.37	19.4	28.50	28.50	-2.3	41,631	-0.01%
2024/01/26	0	0.00	136	28.39	28.50	-136	42,284	-0.32%	大賣/鉅額交易
2024/01/25	6	28.03	13.9	28.14	28.15	-7.9	41,874	-0.02%
2024/01/24	32.1	27.94	1	28.00	28.00	31.1	41,763	0.07%
2024/01/23	27	27.95	36.7	28.08	28.10	-9.7	41,710	-0.02%
2024/01/22	50	28.00	4.4	28.03	28.20	45.6	41,516	0.11%
2024/01/19	23.2	27.72	10	27.80	27.90	13.2	41,418	0.03%
2024/01/18	15	27.51	31	27.72	27.85	-16	41,266	-0.04%
2024/01/17	18	27.63	1	27.70	27.55	17	40,993	0.04%
2024/01/16	13	27.82	23	27.85	27.95	-10	40,075	-0.02%
2024/01/15	12.3	28.12	16	28.26	28.15	-3.7	39,622	-0.01%
2024/01/12	26	28.03	1.1	28.05	28.05	24.9	40,082	0.06%
2024/01/11	1	28.35	33	28.31	28.35	-32	40,188	-0.08%
2024/01/10	20	27.87	14	28.05	28.05	5.9	40,432	0.01%
2024/01/09	7	28.14	15	28.18	28.10	-8	40,259	-0.02%
2024/01/08	26.1	28.24	65.1	28.39	28.40	-39	40,118	-0.10%
2024/01/05	26.2	28.08	1	28.15	28.10	25.2	39,708	0.06%
2024/01/04	0	28.10	41.2	28.20	28.15	-41.2	39,981	-0.10%
2024/01/03	0	28.10	3	28.17	28.20	-3	40,301	-0.01%
2024/01/02	40.4	28.11	76.1	28.16	28.35	-35.7	39,794	-0.09%
2023/12/29	35.2	28.16	22	28.32	28.35	13.2	39,694	0.03%
2023/12/28	0	0.00	71.3	28.23	28.40	-71.3	40,119	-0.18%
2023/12/27	16.3	27.96	6	28.10	28.10	10.3	39,994	0.03%
2023/12/26	40	27.80	52	28.02	28.00	-12	39,736	-0.03%
2023/12/25	50.2	27.61	39	27.88	27.85	11.2	39,749	0.03%
2023/12/22	37	27.63	35.3	27.73	27.75	1.7	39,841	0.00%
2023/12/21	12	27.55	40	27.50	27.85	-28	39,823	-0.07%
2023/12/20	46	27.89	2.1	27.83	27.80	43.9	39,621	0.11%
2023/12/19	44.3	28.01	47	28.18	28.25	-2.7	39,245	-0.01%
2023/12/18	1	28.10	102.1	28.10	28.25	-101.1	39,215	-0.26%	大賣/鉅額交易
2023/12/15	55.1	28.21	22.1	28.34	28.15	33	39,079	0.08%
2023/12/14	5	28.25	73.5	28.32	28.45	-68.5	38,507	-0.18%
2023/12/13	22	27.76	47.1	27.90	27.95	-25.1	37,644	-0.07%
2023/12/12	25	27.46	19.4	27.62	27.60	5.6	37,938	0.01%
2023/12/11	21.1	27.16	40.1	27.30	27.40	-19	37,935	-0.05%
2023/12/08	0	0.00	113.9	27.31	27.50	-113.9	37,985	-0.30%	大賣/鉅額交易
2023/12/07	22.2	26.85	11	26.96	26.85	11.2	37,292	0.03%
2023/12/06	1	26.80	58	26.97	27.10	-57	37,464	-0.15%
2023/12/05	51.2	26.63	0	0.00	26.75	51.2	37,353	0.14%
2023/12/04	115.5	26.87	3	27.00	26.90	112.5	37,050	0.30%	大買/鉅額交易
2023/12/01	18.3	27.11	3	26.95	26.95	15.3	36,998	0.04%
2023/11/30	2	27.00	76.2	27.15	27.35	-74.2	36,882	-0.20%
2023/11/29	42.3	27.01	10	27.15	26.85	32.3	35,893	0.09%
2023/11/28	15	27.17	46	27.28	27.15	-31	35,403	-0.09%
2023/11/27	30.1	26.79	25.2	27.01	26.70	4.9	35,110	0.01%
2023/11/24	11.8	26.69	11	26.83	26.75	0.8	34,855	0.00%
2023/11/23	41	26.97	49.6	26.88	26.85	-8.6	34,580	-0.02%
2023/11/22	0	0.00	23.5	27.10	27.20	-23.5	34,138	-0.07%
2023/11/21	11	26.95	32.1	27.08	27.05	-21.1	33,878	-0.06%
2023/11/20	36	26.62	43	26.78	26.85	-7	33,355	-0.02%
2023/11/17	0.6	26.75	47.5	26.86	26.85	-46.9	33,129	-0.14%
2023/11/16	34.3	26.56	48.3	26.68	26.85	-14	33,127	-0.04%
2023/11/15	1	26.75	49.9	26.55	26.80	-48.9	32,938	-0.15%
2023/11/14	38	26.03	131.2	26.07	26.15	-93.2	32,064	-0.29%	大賣/
2023/11/13	11.6	25.60	24	25.65	25.60	-12.5	32,148	-0.04%
2023/11/10	10	25.33	23.3	25.46	25.50	-13.3	32,748	-0.04%
2023/11/09	1	25.30	25.2	25.36	25.35	-24.2	33,119	-0.07%
2023/11/08	1	25.10	7.1	25.16	25.10	-6	33,673	-0.02%
2023/11/07	66.6	25.07	8.1	25.18	25.15	58.4	33,742	0.17%
2023/11/06	7.1	25.31	63	25.40	25.30	-55.9	33,942	-0.16%
2023/11/03	1.1	25.00	107.1	25.13	25.35	-106	34,020	-0.31%	大賣/鉅額交易
2023/11/02	57	24.60	25	24.65	24.70	32	33,840	0.09%
2023/11/01	22.3	24.37	16	24.51	24.35	6.3	34,213	0.02%
2023/10/31	9.5	24.29	5	24.30	24.35	4.5	35,314	0.01%
2023/10/30	30	24.34	11	24.44	24.35	19	36,096	0.05%
2023/10/27	3	24.57	35	24.64	24.60	-32	36,463	-0.09%
2023/10/26	17.2	24.43	21	24.64	24.35	-3.8	36,899	-0.01%
2023/10/25	12	24.64	28	24.61	24.65	-16	36,740	-0.04%
2023/10/24	18.7	24.35	1	24.45	24.45	17.7	36,657	0.05%
2023/10/23	5.7	24.37	20	24.65	24.35	-14.4	36,617	-0.04%
2023/10/20	47.3	24.50	17.1	24.48	24.65	30.2	36,642	0.08%
2023/10/19	7.5	24.90	1	24.95	24.85	6.5	36,495	0.02%
2023/10/18	25	25.03	22	25.03	25.15	3	36,784	0.01%
2023/10/17	76	25.17	0	0.00	25.15	76	36,806	0.21%
2023/10/16	2.3	25.17	146	25.17	25.35	-143.7	37,220	-0.39%	大賣/鉅額交易
2023/10/13	108	25.14	30	25.02	25.15	78	37,555	0.21%	大買/
2023/10/12	0	0.00	64	25.10	25.20	-64	38,011	-0.17%
2023/10/11	5	24.80	502.5	24.80	24.90	-497.5	37,994	-1.31%	大賣/鉅額交易
2023/10/06	0.4	24.10	1	24.15	24.25	-0.6	37,359	0.00%
2023/10/05	5	23.96	13.5	24.09	24.10	-8.5	37,413	-0.02%
2023/10/04	45.1	23.80	11	23.80	23.70	34.1	37,241	0.09%
2023/10/03	55.1	24.21	0	0.00	24.20	55.1	36,707	0.15%
2023/10/02	2.8	24.52	6	24.55	24.50	-3.2	36,681	-0.01%
2023/09/28	17	24.46	14	24.57	24.50	3	37,388	0.01%
2023/09/27	26	24.34	11	24.50	24.40	15	37,331	0.04%
2023/09/26	23	24.38	101	24.60	24.55	-78	37,243	-0.21%	大賣/
2023/09/25	14	24.37	42.2	24.58	24.60	-28.2	37,073	-0.08%
2023/09/22	8.3	24.21	2	24.38	24.25	6.3	37,010	0.02%
2023/09/21	59.3	24.42	1	24.35	24.35	58.3	36,646	0.16%
2023/09/20	5	24.86	1.3	24.88	24.85	3.7	36,037	0.01%
2023/09/19	4	24.93	15.8	24.99	24.95	-11.8	35,721	-0.03%
2023/09/18	29	24.66	16.6	24.78	24.95	12.4	35,670	0.03%
2023/09/15	94.5	24.76	0.9	24.99	24.85	93.6	35,673	0.26%
2023/09/14	0	0.00	20	24.79	25.00	-20	34,978	-0.06%
2023/09/13	5	24.42	31.2	24.58	24.70	-26.2	34,861	-0.08%
2023/09/12	88	24.24	1.4	24.28	24.35	86.6	35,158	0.25%
2023/09/11	15.5	24.09	38.9	24.23	24.25	-23.4	35,157	-0.07%
2023/09/08	5	24.05	67	24.00	24.05	-62	35,079	-0.18%
2023/09/07	30.1	23.60	4	23.60	23.60	26.1	35,101	0.07%
2023/09/06	47	23.74	0	0.00	23.65	47	35,328	0.13%
2023/09/05	0	24.00	0	0.00	24.00	0	35,773	0.00%
2023/09/04	3	23.85	2	23.85	23.95	1	35,972	0.00%
2023/09/01	33.7	23.78	14.6	23.93	23.80	19.1	36,246	0.05%
2023/08/31	22.4	23.77	0	0.00	23.85	22.4	36,367	0.06%
2023/08/30	12.6	23.83	10.5	23.95	23.90	2.1	36,238	0.01%
2023/08/29	2.1	23.88	10	24.00	24.00	-7.9	36,282	-0.02%
2023/08/28	0	23.85	28	23.78	23.80	-28	36,345	-0.08%
2023/08/25	46.4	23.61	0	0.00	23.50	46.4	37,283	0.12%
2023/08/24	0.2	23.81	11	23.90	23.85	-10.8	37,333	-0.03%
2023/08/23	2	23.60	1.5	23.80	23.70	0.5	37,180	0.00%
2023/08/22	28.2	23.48	15.3	23.57	23.55	12.9	37,194	0.03%
2023/08/21	0.4	23.80	33.2	23.77	23.85	-32.8	36,888	-0.09%
2023/08/18	5	23.43	47	23.24	23.35	-42	36,736	-0.11%
2023/08/17	74.1	22.97	35	23.06	23.25	39.1	36,714	0.11%
2023/08/16	46.4	23.37	36	23.41	23.40	10.4	36,242	0.03%
2023/08/15	37	23.97	32.4	24.02	23.90	4.6	35,831	0.01%
2023/08/14	58.4	24.42	6	24.13	24.30	52.4	35,662	0.15%
2023/08/11	37	24.93	17.9	25.04	24.90	19.1	35,686	0.05%
2023/08/10	10	24.73	40.6	24.84	24.90	-30.6	35,825	-0.09%
2023/08/09	27	24.65	46.3	24.87	24.80	-19.3	35,631	-0.05%
2023/08/08	43.2	24.56	10.1	24.55	24.60	33.1	35,307	0.09%
2023/08/07	36	24.59	22	24.83	24.60	14	34,790	0.04%
2023/08/04	81.9	24.67	5.2	24.67	24.60	76.7	34,284	0.22%
2023/08/02	46	26.06	13.3	26.08	26.15	32.7	33,138	0.10%
2023/08/01	73.4	26.15	12.6	26.29	26.25	60.8	32,438	0.19%
2023/07/31	50	26.37	101	26.45	26.25	-51	31,924	-0.16%	大賣/
2023/07/28	44	26.35	12.4	26.45	26.35	31.6	31,380	0.10%
2023/07/27	28	26.53	9.3	26.59	26.60	18.7	31,388	0.06%
2023/07/26	10	26.38	48.1	26.52	26.50	-38.1	31,543	-0.12%
2023/07/25	11	26.03	50.5	26.32	26.35	-39.5	31,479	-0.13%
2023/07/24	47.4	26.17	0	26.15	26.10	47.4	31,318	0.15%
2023/07/21	30	26.33	64	26.42	26.45	-34	30,989	-0.11%
2023/07/20	13	25.85	47	26.17	26.20	-34	30,342	-0.11%
2023/07/19	61.6	26.07	3	26.08	26.05	58.6	29,714	0.20%
2023/07/18	1	26.10	5	26.20	26.25	-4	29,118	-0.01%
2023/07/17	20	25.75	38.2	25.90	26.15	-18.2	28,487	-0.06%
2023/07/14	1	25.40	147	25.35	25.40	-146	27,827	-0.52%	大賣/鉅額交易
2023/07/13	5	24.97	0.3	25.20	24.90	4.7	27,228	0.02%
2023/07/12	1	24.90	37	25.10	25.15	-36	27,253	-0.13%
2023/07/11	2	24.83	65	24.86	24.95	-63	27,101	-0.23%
2023/07/10	50	24.48	13	24.68	24.50	37	27,102	0.14%
2023/07/07	10	24.25	20	24.35	24.60	-10	27,058	-0.04%
2023/07/06	80.1	24.56	2	24.50	24.50	78.1	27,061	0.29%
2023/07/05	11	25.00	21	25.07	24.95	-10	26,339	-0.04%
2023/07/04	32	24.88	0	0.00	24.85	32	26,214	0.12%
2023/07/03	0	0.00	12	25.10	25.10	-12	26,297	-0.05%
2023/06/30	2	24.85	23.1	25.06	24.85	-21.1	26,497	-0.08%
2023/06/29	32	24.87	13	25.03	24.90	19	26,452	0.07%
2023/06/28	0	0.00	20	24.98	25.00	-20	26,495	-0.08%
2023/06/27	10.3	24.85	10	24.83	24.75	0.3	26,487	0.00%
2023/06/26	32	24.99	14	25.19	24.95	18	26,395	0.07%
2023/06/21	10	24.90	11.4	25.08	25.10	-1.4	26,351	-0.01%
2023/06/20	10.9	24.85	10	25.05	25.05	0.9	26,306	0.00%
2023/06/19	6	24.70	85.5	24.83	25.05	-79.5	26,356	-0.30%
2023/06/16	35.2	24.59	13	24.79	24.55	22.2	26,527	0.08%
2023/06/15	45	24.65	3	24.73	24.70	42	26,373	0.16%
2023/06/14	8	24.87	0	0.00	24.75	8	27,373	0.03%
2023/06/13	2	24.93	18	24.93	24.80	-16	28,420	-0.06%
2023/06/12	61	25.07	10	25.20	24.80	51	28,709	0.18%
2023/06/09	95	25.15	74.6	24.99	25.20	20.4	29,323	0.07%
2023/06/08	15.3	24.53	1.7	24.63	24.65	13.6	28,992	0.05%
2023/06/07	3.5	24.50	27	24.57	24.60	-23.5	29,102	-0.08%
2023/06/06	56	24.41	20	24.53	24.45	36	29,120	0.12%
2023/06/05	10	24.45	42	24.59	24.45	-32	29,340	-0.11%
2023/06/02	15	24.28	3	24.30	24.30	12	29,560	0.04%
2023/06/01	11	24.30	12	24.49	24.30	-1	29,602	0.00%
2023/05/31	21.1	24.35	5	24.50	24.30	16.1	29,580	0.05%
2023/05/30	0	0.00	23.1	24.58	24.50	-23.1	28,817	-0.08%
2023/05/29	0.5	24.40	4.2	24.37	24.40	-3.7	28,781	-0.01%
2023/05/26	6	24.15	5.4	24.02	24.10	0.6	29,081	0.00%
2023/05/25	18	24.12	3	24.12	24.10	15	28,947	0.05%
2023/05/24	24	24.40	4	24.39	24.50	20	28,934	0.07%
2023/05/23	2	24.65	41.6	24.60	24.60	-39.6	28,789	-0.14%
2023/05/22	201.3	24.50	13.5	24.55	24.55	187.8	28,536	0.66%	大買/鉅額交易
2023/05/19	200.5	24.23	26.3	24.28	24.40	174.2	28,329	0.61%	大買/鉅額交易
2023/05/18	15	23.92	24.3	24.11	24.10	-9.3	28,064	-0.03%
2023/05/17	1	23.80	41.8	23.88	23.80	-40.8	28,059	-0.15%
2023/05/16	0	0.00	103.2	23.50	23.55	-103.2	27,711	-0.37%	大賣/鉅額交易
2023/05/15	0	0.00	20.5	23.29	23.35	-20.5	27,531	-0.07%
2023/05/12	10	23.17	3	23.10	23.10	7	27,525	0.03%
2023/05/11	16.3	23.28	20	23.30	23.30	-3.7	27,439	-0.01%
2023/05/10	56	23.29	12	23.28	23.30	44	27,382	0.16%
2023/05/09	14	23.27	1.9	23.27	23.30	12.1	27,491	0.04%
2023/05/08	4	23.14	9	23.28	23.35	-5	27,613	-0.02%
2023/05/05	130.1	23.07	10.1	23.06	23.05	120	27,653	0.43%	大買/鉅額交易
2023/05/04	101.1	23.10	7	23.08	23.10	94.1	28,121	0.33%	大買/
2023/05/03	2	22.85	8	22.88	22.95	-6	28,317	-0.02%
2023/05/02	3	22.80	100	22.78	22.90	-97	28,638	-0.34%
2023/04/28	5	22.48	5.4	22.44	22.60	-0.4	29,309	0.00%
2023/04/27	18	22.38	0	0.00	22.40	18	29,437	0.06%
2023/04/26	0	0.00	1	22.40	22.45	-1	29,546	0.00%
2023/04/25	2.3	22.36	8	22.45	22.35	-5.7	29,622	-0.02%
2023/04/24	0	0.00	7	22.44	22.45	-7	29,609	-0.02%
2023/04/20	0.1	22.30	1.5	22.32	22.35	-1.4	29,896	0.00%
2023/04/19	0.1	22.45	6.5	22.45	22.45	-6.4	30,494	-0.02%
2023/04/18	15	22.42	5.5	22.46	22.40	9.5	30,543	0.03%
2023/04/17	7.3	22.42	3	22.47	22.50	4.3	31,004	0.01%
2023/04/14	0	0.00	21	22.38	22.50	-21	30,952	-0.07%
2023/04/13	6	22.27	8.1	22.29	22.30	-2.1	30,912	-0.01%
2023/04/12	3	21.95	3	21.95	22.00	0	30,712	0.00%
2023/04/11	0	0.00	2	21.83	21.85	-2	30,671	-0.01%
2023/04/10	6	21.74	3	21.80	21.80	3	30,480	0.01%
2023/04/07	3.9	21.67	100	21.77	21.70	-96.1	30,451	-0.32%
2023/04/06	25.3	21.67	2.5	21.80	21.70	22.8	30,326	0.08%
2023/03/31	0	0.00	0.8	21.85	21.85	-0.8	30,257	0.00%
2023/03/30	12.6	21.60	0.1	21.70	21.65	12.5	30,650	0.04%
2023/03/29	4	21.70	10	21.72	21.70	-6	31,339	-0.02%
2023/03/28	1.1	21.55	12.5	21.52	21.50	-11.4	32,113	-0.04%
2023/03/27	11.2	21.40	16.5	21.48	21.45	-5.3	32,846	-0.02%
2023/03/24	14.1	21.38	0.7	21.50	21.40	13.4	34,098	0.04%
2023/03/23	108	21.49	25.3	21.45	21.55	82.7	34,348	0.24%	大買/
2023/03/22	6.7	21.32	1.6	21.37	21.35	5.1	34,662	0.01%
2023/03/21	19.2	21.11	18.9	21.23	21.05	0.2	34,799	0.00%
2023/03/20	9.8	20.88	1	21.04	21.00	8.8	34,685	0.03%
2023/03/17	64.2	20.97	7.5	21.02	20.85	56.7	34,460	0.16%
2023/03/16	77.3	21.01	8	20.98	20.90	69.3	33,537	0.21%
2023/03/15	25.3	21.69	29.1	21.70	21.55	-3.8	33,106	-0.01%
2023/03/14	100	21.79	14	21.89	21.70	86	33,006	0.26%
2023/03/13	16.2	22.16	5.1	22.25	22.20	11.1	32,321	0.03%
2023/03/10	30.5	22.30	25.6	22.28	22.25	4.9	32,225	0.02%
2023/03/09	14	22.56	26	22.63	22.50	-12	32,297	-0.04%
2023/03/08	4.6	22.54	10	22.60	22.75	-5.4	33,172	-0.02%
2023/03/07	2.5	22.62	5.2	22.68	22.65	-2.7	33,327	-0.01%
2023/03/06	20	22.52	0	0.00	22.55	20	33,101	0.06%
2023/03/03	20.2	22.46	3.4	22.46	22.40	16.8	33,055	0.05%
2023/03/02	51.2	22.48	56.9	22.52	22.55	-5.7	33,368	-0.02%
2023/03/01	5.3	22.65	3.6	22.75	22.70	1.7	34,039	0.00%
2023/02/24	21.1	22.83	0.4	22.80	22.75	20.7	34,090	0.06%
2023/02/23	4	22.80	1	22.95	22.85	3	34,022	0.01%
2023/02/22	7.2	22.64	9.2	22.67	22.80	-2	34,302	-0.01%
2023/02/21	0.2	22.81	1.2	22.77	22.80	-1	34,319	0.00%
2023/02/20	1	22.95	5.2	22.95	22.95	-4.2	34,675	-0.01%
2023/02/17	7	22.75	5	22.85	22.75	2	35,011	0.01%
2023/02/16	5	22.75	16	22.76	22.70	-11	35,347	-0.03%
2023/02/15	12.4	22.57	0.8	22.65	22.55	11.6	35,906	0.03%
2023/02/14	0	0.00	22.4	22.85	22.90	-22.4	35,542	-0.06%
2023/02/13	5.8	22.45	31.8	22.70	22.75	-26	35,761	-0.07%
2023/02/10	3.4	22.40	0.8	22.50	22.45	2.6	35,821	0.01%
2023/02/09	4	22.35	3	22.40	22.30	1	35,978	0.00%
2023/02/08	7.1	22.39	0	0.00	22.40	7.1	35,999	0.02%
2023/02/07	8.2	22.38	0	0.00	22.30	8.2	36,182	0.02%
2023/02/06	9.1	22.34	7.5	22.46	22.35	1.6	36,204	0.00%
2023/02/03	51.2	22.39	0	0.00	22.40	51.2	36,347	0.14%
2023/02/02	42	22.54	4	22.50	22.50	38	36,284	0.10%
2023/02/01	28.3	22.68	0	0.00	22.75	28.3	35,941	0.08%
2023/01/31	13	23.04	0	0.00	22.85	13	35,988	0.04%
2023/01/30	25.5	23.08	19	23.18	23.20	6.5	35,795	0.02%
2023/01/17	0	0.00	2.2	23.22	23.20	-2.2	35,026	-0.01%
2023/01/16	0	0.00	5	23.20	23.05	-5	35,085	-0.01%
2023/01/13	1.3	22.82	1	22.85	22.80	0.3	35,071	0.00%
2023/01/12	2	23.05	4.1	22.87	22.90	-2.1	35,746	-0.01%
2023/01/11	0	0.00	9.3	23.07	23.10	-9.3	36,145	-0.03%
2023/01/10	1.2	23.14	52	23.14	23.15	-50.8	36,281	-0.14%
2023/01/09	0.1	23.00	8	23.08	23.15	-7.9	36,241	-0.02%
2023/01/06	3	22.55	0.5	22.60	22.60	2.5	36,142	0.01%
2023/01/05	1	22.45	39.4	22.45	22.60	-38.4	36,911	-0.10%
2023/01/04	0	0.00	1.2	22.34	22.35	-1.2	36,655	0.00%
2023/01/03	0	21.95	0.1	22.20	22.15	-0.1	37,051	0.00%
2022/12/30	1	22.20	0.1	22.20	22.10	0.9	37,123	0.00%
2022/12/29	8.3	21.90	302	21.80	21.90	-293.7	37,390	-0.79%	大賣/鉅額交易
2022/12/28	2	22.10	1	22.15	22.15	1	37,930	0.00%
2022/12/27	0.3	22.20	0	0.00	22.25	0.3	38,289	0.00%
2022/12/23	20	21.83	2	21.90	21.90	18	40,064	0.04%
2022/12/22	0.4	22.15	3	22.15	22.15	-2.6	40,898	-0.01%
2022/12/21	7.1	21.73	0	0.00	21.70	7.1	41,362	0.02%
2022/12/20	7.4	21.90	4	22.05	21.90	3.4	41,361	0.01%
2022/12/19	29	22.12	0	0.00	22.05	29	40,751	0.07%
2022/12/16	29.5	22.48	5	22.60	22.25	24.5	40,189	0.06%
2022/12/15	11.1	22.68	9	22.81	22.75	2.1	39,518	0.01%
2022/12/14	2	22.80	4.7	22.97	22.90	-2.7	39,290	-0.01%
2022/12/13	2	22.70	0	0.00	22.70	2	38,999	0.01%
2022/12/12	54	22.83	15.7	22.72	22.90	38.3	38,858	0.10%
2022/12/09	12	22.69	0	0.00	22.70	12	39,501	0.03%
2022/12/08	5	22.65	13.3	22.81	22.80	-8.3	39,500	-0.02%
2022/12/07	1.3	23.14	46.3	22.99	23.05	-45	39,805	-0.11%
2022/12/06	15	22.50	6.9	22.71	22.40	8.1	39,379	0.02%
2022/12/05	6	22.88	6.5	22.71	22.75	-0.5	39,214	0.00%
2022/12/02	6	22.52	0	0.00	22.50	6	39,140	0.02%
2022/12/01	10.8	22.69	10	22.97	22.60	0.8	39,480	0.00%
2022/11/30	17	22.80	50.8	23.11	23.00	-33.8	39,128	-0.09%
2022/11/29	16	22.50	75	22.67	22.85	-59	38,153	-0.15%
2022/11/28	21	22.21	14	22.32	22.20	7	37,723	0.02%
2022/11/25	0	0.00	3.2	22.50	22.40	-3.2	37,853	-0.01%
2022/11/24	2.3	22.47	1.3	22.37	22.45	1	38,158	0.00%
2022/11/23	0	0.00	38.3	22.46	22.55	-38.3	38,123	-0.10%
2022/11/22	0	0.00	4	21.46	21.65	-4	37,540	-0.01%
2022/11/21	6	21.31	3	21.30	21.40	3	37,520	0.01%
2022/11/18	9.5	21.38	0	0.00	21.40	9.5	37,471	0.03%
2022/11/17	3	21.60	1	21.60	21.65	2	37,576	0.01%
2022/11/16	8	21.79	7.1	22.09	21.80	0.9	37,739	0.00%
2022/11/15	2.1	21.78	18	21.97	22.00	-15.9	37,538	-0.04%
2022/11/14	13	21.85	0.2	21.85	21.70	12.8	37,461	0.03%
2022/11/11	4.4	21.54	34.6	21.76	21.85	-30.2	37,305	-0.08%
2022/11/10	0.2	21.20	2	21.10	21.15	-1.8	37,003	0.00%
2022/11/09	142	21.18	18	21.11	21.20	124	37,240	0.33%	大買/鉅額交易
2022/11/08	206	21.55	2	21.53	21.55	204	36,802	0.55%	大買/鉅額交易
2022/11/07	0	0.00	67.1	21.19	21.45	-67.1	36,762	-0.18%
2022/11/04	1	20.70	2.2	20.89	20.90	-1.2	36,886	0.00%
2022/11/03	10	20.61	0	0.00	20.55	10	37,187	0.03%
2022/11/02	49	20.95	0	0.00	20.85	49	37,302	0.13%
2022/11/01	2.1	20.81	15.8	20.98	21.10	-13.7	37,236	-0.04%
2022/10/31	10	20.50	4	20.71	20.40	6	37,321	0.02%
2022/10/28	20.1	20.55	10	20.64	20.55	10.1	37,268	0.03%
2022/10/27	10	20.64	2.7	20.64	20.55	7.3	37,391	0.02%
2022/10/26	5.1	20.54	0.3	20.40	20.35	4.8	37,477	0.01%
2022/10/25	1	20.00	1	20.00	20.00	0	37,284	0.00%
2022/10/24	3.1	20.03	0.2	20.01	19.90	2.9	37,507	0.01%
2022/10/21	4.1	19.93	2.6	19.85	20.00	1.5	37,362	0.00%
2022/10/20	24.4	19.52	7	19.51	19.70	17.4	37,386	0.05%
2022/10/19	9.1	19.88	1	20.15	19.90	8.1	36,856	0.02%
2022/10/18	16	19.98	3.2	19.97	20.10	12.8	36,666	0.03%
2022/10/17	12.9	19.85	0	0.00	19.80	12.9	36,799	0.04%
2022/10/14	11.3	19.86	2	19.90	19.80	9.3	37,156	0.03%
2022/10/13	47.2	19.70	1	19.60	19.65	46.2	37,479	0.12%
2022/10/12	20	20.25	5.6	20.21	20.25	14.4	37,051	0.04%
2022/10/11	15.5	20.11	4.7	20.14	20.10	10.8	37,553	0.03%
2022/10/07	2.2	20.46	27	20.49	20.45	-24.8	37,778	-0.07%
2022/10/06	5	20.51	12.4	20.48	20.60	-7.4	38,698	-0.02%
2022/10/05	23.1	20.57	15.2	20.56	20.50	7.9	39,600	0.02%
2022/10/04	1	20.30	7.7	20.18	20.15	-6.7	39,489	-0.02%
2022/10/03	22.5	19.78	10	19.81	19.70	12.5	39,279	0.03%
2022/09/30	51.6	19.88	0	19.95	19.85	51.6	39,035	0.13%
2022/09/29	6.2	20.10	1	20.10	20.05	5.2	38,420	0.01%
2022/09/28	49.1	20.30	25	20.20	20.10	24	38,398	0.06%
2022/09/27	65.6	20.81	22	20.80	20.75	43.6	37,734	0.12%
2022/09/26	12.5	21.33	0.6	21.43	21.25	11.9	37,481	0.03%
2022/09/23	6.1	21.68	1	21.70	21.65	5.1	38,139	0.01%
2022/09/22	18.4	21.61	0	0.00	21.60	18.4	38,352	0.05%
2022/09/21	18.2	22.02	0	0.00	22.05	18.2	38,110	0.05%
2022/09/20	4	22.20	0	0.00	22.20	4	38,087	0.01%
2022/09/19	25.1	22.13	4	22.20	22.15	21.1	38,054	0.06%
2022/09/16	5.3	22.19	2.6	22.24	22.10	2.7	37,980	0.01%
2022/09/15	18.1	22.30	0	0.00	22.30	18.1	37,330	0.05%
2022/09/14	20.2	22.37	1	22.50	22.30	19.2	37,527	0.05%
2022/09/13	3.4	22.95	0	0.00	22.75	3.4	37,514	0.01%
2022/09/12	4	22.98	0.6	23.03	22.90	3.4	37,684	0.01%
2022/09/08	2	22.85	0	0.00	22.90	2	38,143	0.01%
2022/09/07	55.6	22.92	1	22.80	22.80	54.6	38,832	0.14%
2022/09/06	0	0.00	5.1	23.43	23.40	-5.1	38,851	-0.01%
2022/09/05	5	23.25	30.3	23.20	23.25	-25.3	39,338	-0.06%
2022/09/02	31.6	22.96	0	0.00	22.90	31.6	39,793	0.08%
2022/09/01	30	22.98	0	0.00	23.05	30	40,102	0.07%
2022/08/31	0	0.00	20.2	23.55	23.50	-20.2	40,481	-0.05%
2022/08/30	22.1	23.29	250	23.30	23.25	-227.9	40,094	-0.57%	大賣/鉅額交易
2022/08/29	3.1	23.34	1.5	23.62	23.50	1.6	39,792	0.00%
2022/08/26	2	23.90	8.6	23.89	23.85	-6.6	39,689	-0.02%
2022/08/25	6	23.80	0.9	23.84	23.75	5.1	39,795	0.01%
2022/08/24	18.1	23.72	2	23.75	23.45	16.1	39,974	0.04%
2022/08/23	10.8	23.98	2	23.90	23.80	8.8	43,093	0.02%
2022/08/22	5.5	24.34	0	0.00	24.35	5.5	44,016	0.01%
2022/08/19	4	24.23	12	24.61	24.60	-8	44,991	-0.02%
2022/08/18	9	24.50	0	0.00	24.45	9	45,094	0.02%
2022/08/17	2	24.65	5.8	24.82	24.90	-3.8	45,265	-0.01%
2022/08/16	12	24.56	4.3	24.60	24.55	7.7	45,351	0.02%
2022/08/15	4.1	24.10	0.5	24.35	24.25	3.6	45,511	0.01%
2022/08/12	1.1	23.91	4.2	24.12	24.10	-3.1	45,862	-0.01%
2022/08/11	13.1	23.85	15.1	24.02	24.05	-2	46,417	0.00%
2022/08/10	5	23.55	27.8	23.48	23.55	-22.8	46,625	-0.05%
2022/08/09	2	23.30	6.5	23.29	23.30	-4.5	46,849	-0.01%
2022/08/08	151	22.90	3.6	23.12	23.10	147.4	47,093	0.31%	大買/鉅額交易
2022/08/05	2.1	22.75	8	22.87	23.00	-5.9	47,952	-0.01%
2022/08/04	12.3	22.23	0	0.00	22.25	12.3	48,357	0.03%
2022/08/03	13.7	22.33	0	0.00	22.30	13.7	48,627	0.03%
2022/08/02	6.6	22.44	3	22.53	22.45	3.6	49,045	0.01%
2022/08/01	5.1	22.82	2	22.90	22.95	3.1	49,276	0.01%
2022/07/29	16.6	22.93	0	0.00	22.95	16.6	49,904	0.03%
2022/07/28	4	23.15	3.6	23.12	23.20	0.4	50,145	0.00%
2022/07/26	0	0.00	2.3	22.96	22.95	-2.3	50,007	0.00%
2022/07/25	1	22.80	2	22.75	22.70	-1	50,025	0.00%
2022/07/22	103	22.46	2.9	22.54	22.75	100.2	50,265	0.20%	大買/
2022/07/21	1	22.25	5.4	22.34	22.65	-4.4	50,606	-0.01%
2022/07/20	6.6	22.21	2	22.25	22.25	4.6	50,794	0.01%
2022/07/19	9.3	22.16	1	22.25	22.20	8.3	50,687	0.02%
2022/07/18	3	22.23	1	22.20	22.30	2	51,013	0.00%
2022/07/15	36.3	21.86	9.9	21.88	21.80	26.4	50,644	0.05%
2022/07/14	8.8	22.31	4	22.44	22.25	4.8	50,425	0.01%
2022/07/13	20	23.40	5.6	23.62	23.45	14.4	49,828	0.03%
2022/07/12	17.1	23.05	3	22.95	22.95	14.1	49,189	0.03%
2022/07/11	8	23.74	0.7	23.80	23.65	7.3	49,079	0.01%
2022/07/08	8.1	23.82	1	24.15	23.85	7.1	49,584	0.01%
2022/07/07	9.2	23.68	4	23.74	23.70	5.2	49,762	0.01%
2022/07/06	12.6	23.66	1	23.90	23.50	11.6	50,021	0.02%
2022/07/05	16	24.29	0	0.00	24.30	16	49,644	0.03%
2022/07/04	16.6	24.47	4	24.31	24.30	12.6	49,813	0.03%
2022/07/01	15	24.48	47.1	24.50	24.60	-32.1	51,056	-0.06%
2022/06/30	18.9	25.23	3	25.50	25.10	15.9	51,643	0.03%
2022/06/29	3	25.67	0	0.00	25.80	3	51,917	0.01%
2022/06/28	2.1	25.68	1.2	25.81	25.80	0.9	52,170	0.00%
2022/06/27	19.6	26.35	4	26.38	26.20	15.6	52,607	0.03%
2022/06/24	30	26.35	0	0.00	26.30	30	52,432	0.06%
2022/06/23	4	25.81	3	25.98	26.05	1	52,483	0.00%
2022/06/22	1	25.95	0.1	26.05	26.05	0.9	52,405	0.00%
2022/06/21	0.1	26.30	4	26.30	26.45	-3.9	52,380	-0.01%
2022/06/20	3	25.30	2	25.88	25.50	1	52,656	0.00%
2022/06/17	5.3	26.18	0	0.00	26.00	5.3	52,494	0.01%
2022/06/16	4	26.56	27.4	26.78	26.60	-23.4	52,312	-0.04%
2022/06/15	7.4	26.21	18	26.22	26.30	-10.6	52,759	-0.02%
2022/06/14	0	26.05	14	26.06	26.00	-14	53,021	-0.03%
2022/06/13	10	25.44	1.5	25.40	25.55	8.5	52,770	0.02%
2022/06/10	16	25.63	7	26.01	26.00	9	52,499	0.02%
2022/06/09	55.2	25.99	0.7	26.04	25.85	54.5	52,248	0.10%
2022/06/08	3.2	26.80	18	26.71	26.75	-14.8	51,486	-0.03%
2022/06/07	2.5	26.60	1	26.60	26.55	1.5	51,853	0.00%
2022/06/06	1	26.95	13	26.67	26.85	-12	52,387	-0.02%
2022/06/02	7	26.49	1	26.60	26.60	6	53,198	0.01%
2022/06/01	27	26.69	3	26.78	26.55	24	54,359	0.04%
2022/05/31	16.3	26.59	0	0.00	27.15	16.3	54,651	0.03%
2022/05/30	19.1	26.87	6	26.99	27.10	13.1	51,544	0.03%
2022/05/27	5	26.47	21.5	26.42	26.60	-16.5	50,778	-0.03%
2022/05/26	3.1	25.26	0	0.00	25.30	3.1	50,891	0.01%
2022/05/25	5.6	25.33	14	25.32	25.35	-8.5	51,632	-0.02%
2022/05/24	1	25.60	4	25.63	25.55	-3	52,700	-0.01%
2022/05/23	6	25.55	0	0.00	25.45	6	52,523	0.01%
2022/05/20	33	25.50	2	25.35	25.45	31	52,738	0.06%
2022/05/19	14.1	25.34	0.6	25.65	25.30	13.5	52,434	0.03%
2022/05/18	18	25.86	2	26.00	26.10	16	51,969	0.03%
2022/05/17	6	25.50	0	0.00	25.50	6	52,002	0.01%
2022/05/16	4	25.65	52	25.64	25.70	-48	52,112	-0.09%
2022/05/13	7.4	25.79	0	0.00	25.80	7.4	51,999	0.01%
2022/05/12	19.2	26.43	12	26.10	26.05	7.2	51,405	0.01%
2022/05/11	9	27.04	44	27.18	27.10	-35	51,084	-0.07%
2022/05/10	3.1	27.31	37	27.30	27.55	-33.9	51,342	-0.07%
2022/05/09	20.5	27.39	6	27.49	27.30	14.5	51,224	0.03%
2022/05/06	5	27.61	21	27.36	28.00	-16	51,525	-0.03%
2022/05/05	24.5	28.26	24	28.29	28.05	0.5	52,080	0.00%
2022/05/04	3	28.82	3	28.90	28.90	0	51,753	0.00%
2022/05/03	4.3	28.83	1.3	28.79	28.75	3	52,196	0.01%
2022/04/29	11.3	29.14	1	29.05	29.25	10.3	52,517	0.02%
2022/04/28	20	28.62	22	28.60	29.00	-2	52,771	0.00%
2022/04/27	31	29.00	19	29.07	28.90	12	52,740	0.02%
2022/04/26	17	29.57	9.5	29.44	29.70	7.5	52,882	0.01%
2022/04/25	13.1	28.96	9	28.87	29.10	4.1	52,663	0.01%
2022/04/22	14.1	28.70	20	29.10	29.45	-5.9	52,476	-0.01%
2022/04/21	8.2	28.78	10	28.70	28.75	-1.8	52,787	0.00%
2022/04/20	19	28.87	27.1	28.86	29.20	-8.1	54,276	-0.01%
2022/04/19	0.2	28.85	1	29.00	28.95	-0.8	54,643	0.00%
2022/04/18	12.3	28.75	5	28.91	28.75	7.3	55,421	0.01%
2022/04/15	10.2	29.31	0	29.60	29.35	10.2	55,161	0.02%
2022/04/14	38.4	29.88	18	29.73	29.45	20.4	55,199	0.04%
2022/04/13	25.4	30.30	22	30.41	30.35	3.4	54,960	0.01%
2022/04/12	2	30.70	23	30.58	30.70	-21	54,588	-0.04%
2022/04/11	7	30.50	9.3	30.53	30.45	-2.3	54,014	0.00%
2022/04/08	62	30.28	37.8	30.48	30.50	24.3	53,483	0.05%
2022/04/07	24.4	30.67	77	30.53	30.35	-52.7	52,910	-0.10%
2022/04/06	45.2	30.03	4.7	30.09	30.15	40.5	51,305	0.08%
2022/04/01	15.1	29.70	40.4	29.74	29.85	-25.3	49,861	-0.05%
2022/03/31	1	29.40	19	29.27	29.40	-18	49,092	-0.04%
2022/03/30	0.7	29.00	37	28.99	29.00	-36.3	48,418	-0.07%
2022/03/29	18.5	28.77	12.1	28.81	28.80	6.4	47,964	0.01%
2022/03/28	21.3	28.46	42.6	28.60	29.00	-21.2	48,207	-0.04%
2022/03/25	31.1	28.87	20	28.99	29.00	11.1	48,151	0.02%
2022/03/24	5	29.20	29	29.06	29.15	-24	48,056	-0.05%
2022/03/23	3	29.15	47	29.02	29.20	-44	48,030	-0.09%
2022/03/22	6	28.33	22.1	28.40	28.55	-16.1	47,386	-0.03%
2022/03/21	27	28.26	16	28.38	28.30	11	47,093	0.02%
2022/03/18	8	28.40	187.6	28.35	28.15	-179.6	46,789	-0.38%	大賣/鉅額交易
2022/03/17	0	0.00	38	27.78	27.60	-38	45,712	-0.08%
2022/03/16	20	26.80	1	26.75	26.95	19	45,111	0.04%
2022/03/15	15	26.63	3	26.82	26.60	12	44,878	0.03%
2022/03/14	11	26.79	17	26.87	26.80	-6	45,252	-0.01%
2022/03/11	4	26.58	4	26.51	26.50	0	45,719	0.00%
2022/03/10	12	26.60	31	26.60	26.80	-19	45,980	-0.04%
2022/03/09	28.5	25.87	30	25.95	25.75	-1.5	46,095	0.00%
2022/03/08	45.4	25.77	44	25.87	25.60	1.4	45,964	0.00%
2022/03/07	70.2	26.16	20	26.21	26.25	50.2	45,170	0.11%
2022/03/04	20	27.43	26	27.32	27.35	-6	44,605	-0.01%
2022/03/03	11	27.95	0	0.00	27.95	11	44,184	0.02%
2022/03/02	12	27.73	15	27.80	27.95	-3	44,067	-0.01%
2022/03/01	10	27.39	23	27.44	27.75	-13	44,046	-0.03%
2022/02/25	44	26.82	34.2	26.73	27.15	9.8	43,248	0.02%
2022/02/24	75.9	27.08	17	26.96	26.90	58.9	42,362	0.14%
2022/02/23	24	27.67	21	27.72	27.80	3	40,992	0.01%
2022/02/22	120	27.86	60	27.58	27.85	60	41,082	0.15%	大買/
2022/02/21	84.2	28.14	55.1	28.25	28.35	29.1	40,847	0.07%
2022/02/18	107	28.28	51	28.40	28.35	56	41,144	0.14%	大買/
2022/02/17	96	28.40	84.1	28.60	28.45	11.9	41,111	0.03%
2022/02/16	88	28.28	108	28.47	28.20	-20	40,784	-0.05%	大賣/
2022/02/15	103	28.30	3	28.15	28.15	100	40,242	0.25%	大買/
2022/02/14	57	28.42	35	28.52	28.65	22	39,948	0.06%
2022/02/11	4	28.65	99	28.65	28.85	-95	39,558	-0.24%
2022/02/10	78	28.54	41	28.65	28.85	37	39,375	0.09%
2022/02/09	3	28.90	3.3	28.82	28.90	-0.3	38,799	0.00%
2022/02/08	66.6	28.64	71.3	28.80	28.70	-4.7	38,318	-0.01%
2022/02/07	2.4	28.31	52.8	27.96	28.50	-50.4	37,643	-0.13%
2022/01/26	51	27.45	3.2	27.52	27.60	47.8	36,413	0.13%
2022/01/25	14	27.05	23	27.05	27.25	-9	36,212	-0.02%
2022/01/24	13.2	27.20	31	27.55	27.50	-17.8	35,877	-0.05%
2022/01/21	6.3	27.21	505	27.40	27.40	-498.7	35,482	-1.41%	大賣/鉅額交易
2022/01/20	3	27.62	26	27.65	27.70	-23	34,989	-0.07%
2022/01/19	56	27.97	3	27.87	27.80	53	34,687	0.15%
2022/01/18	4	27.90	7.2	27.98	27.90	-3.2	34,083	-0.01%
2022/01/17	14	27.73	1	27.80	27.80	13	33,806	0.04%
2022/01/14	39	27.99	12.1	27.90	27.90	26.9	33,758	0.08%
2022/01/13	5	28.09	20.1	28.18	28.45	-15.1	33,519	-0.05%
2022/01/12	17	27.29	2.7	27.29	27.40	14.3	32,036	0.04%
2022/01/11	10.3	26.64	92.9	26.99	27.40	-82.6	31,414	-0.26%
2022/01/10	31	26.15	7	26.13	26.40	24	30,637	0.08%
2022/01/07	4	26.20	16	26.33	26.30	-12	30,625	-0.04%
2022/01/06	22	26.05	13.4	26.18	26.20	8.6	30,273	0.03%
2022/01/05	0	0.00	2	26.00	26.05	-2	29,814	-0.01%
2022/01/04	5	25.76	9	25.86	25.95	-4	29,971	-0.01%
2022/01/03	18	25.92	7	25.89	25.75	11	29,966	0.04%
2021/12/30	44	26.04	5	26.00	25.95	39	30,503	0.13%
2021/12/29	1	26.00	102	25.97	26.10	-101	30,879	-0.33%	大賣/鉅額交易
2021/12/28	0	25.90	2.7	25.92	25.95	-2.6	31,034	-0.01%
2021/12/27	1	25.85	0	0.00	25.80	1	31,043	0.00%
2021/12/24	2	25.88	0	0.00	25.85	2	31,571	0.01%
2021/12/23	1.1	25.75	3	25.85	25.90	-2	31,987	-0.01%
2021/12/22	1	25.85	32	25.90	25.80	-31	32,059	-0.10%
2021/12/21	3	25.72	4.5	25.67	25.65	-1.5	32,072	0.00%
2021/12/20	33	25.30	20	25.35	25.35	13	32,028	0.04%
2021/12/17	21.3	25.74	2	25.85	25.60	19.3	32,276	0.06%
2021/12/16	19	25.38	18	25.44	25.50	1	32,351	0.00%
2021/12/15	3	25.43	1	25.50	25.35	2	32,803	0.01%
2021/12/14	9.1	25.40	12	25.42	25.55	-2.9	33,573	-0.01%
2021/12/13	3.1	25.84	2	25.80	25.85	1.1	34,321	0.00%
2021/12/10	0	0.00	20.2	25.95	25.95	-20.2	34,337	-0.06%
2021/12/09	1.1	25.76	6	25.85	25.90	-5	34,485	-0.01%
2021/12/08	7	25.83	15	25.84	25.95	-8	34,539	-0.02%
2021/12/07	2	25.90	22.7	25.80	26.00	-20.7	33,932	-0.06%
2021/12/06	1	25.25	34	25.32	25.45	-33	33,351	-0.10%
2021/12/03	1	25.00	91	25.08	25.20	-90	33,150	-0.27%
2021/12/02	4	24.51	12	24.98	25.00	-8	32,490	-0.02%
2021/12/01	2	24.60	43	24.64	24.85	-41	31,937	-0.13%
2021/11/30	1	24.25	5	24.48	24.40	-4	31,777	-0.01%
2021/11/29	12.1	24.33	2	24.25	24.30	10.1	31,012	0.03%
2021/11/26	1.1	24.60	3	24.65	24.70	-1.9	30,927	-0.01%
2021/11/25	4	24.84	28	24.88	24.95	-24	31,206	-0.08%
2021/11/24	7.1	24.81	7.2	24.74	24.80	-0.1	31,106	0.00%
2021/11/23	0	0.00	5.1	24.45	24.50	-5.1	31,063	-0.02%
2021/11/22	4	24.35	3	24.38	24.40	1	31,119	0.00%
2021/11/19	41.1	24.31	8	24.39	24.25	33.1	31,263	0.11%
2021/11/18	25	24.63	24.5	24.69	24.75	0.5	31,198	0.00%
2021/11/17	0	0.00	59	24.34	24.45	-59	31,080	-0.19%
2021/11/16	5.2	23.99	9	23.97	24.05	-3.8	30,878	-0.01%
2021/11/15	0.1	23.70	9.8	23.92	24.00	-9.7	31,057	-0.03%
2021/11/12	0	0.00	12.9	23.65	23.70	-12.9	30,892	-0.04%
2021/11/11	7	23.50	2	23.60	23.60	5	31,098	0.02%
2021/11/10	1.4	23.51	1	23.50	23.55	0.4	32,063	0.00%
2021/11/09	2	23.50	3	23.50	23.55	-1	33,086	0.00%
2021/11/08	2	23.30	4	23.33	23.40	-2	33,500	-0.01%
2021/11/05	1	23.25	0	0.00	23.20	1	33,717	0.00%
2021/11/04	3	23.38	15	23.47	23.25	-12	33,798	-0.04%
2021/11/03	1	23.10	0	0.00	23.35	1	33,795	0.00%
2021/11/01	24	23.05	3	23.05	23.05	21	34,278	0.06%
2021/10/29	12	23.22	1	23.15	23.20	11	34,215	0.03%
2021/10/28	0.1	23.35	5	23.35	23.40	-4.9	34,225	-0.01%
2021/10/27	24.1	23.34	15	23.38	23.40	9.1	34,355	0.03%
2021/10/26	0	0.00	4	23.63	23.55	-4	34,437	-0.01%
2021/10/25	4	23.50	42	23.55	23.55	-38	34,263	-0.11%
2021/10/22	2	23.40	19	23.49	23.55	-17	34,316	-0.05%
2021/10/21	38	23.35	56	23.15	23.40	-18	33,922	-0.05%
2021/10/20	0	0.00	6.2	23.11	23.00	-6.2	33,272	-0.02%
2021/10/19	140	23.09	83.6	22.98	23.00	56.4	33,057	0.17%	大買/
2021/10/18	1.1	23.00	14	23.09	23.05	-12.9	32,921	-0.04%
2021/10/15	1	23.00	8	22.98	23.00	-7	32,613	-0.02%
2021/10/14	0	0.00	1	22.95	22.95	-1	32,692	0.00%
2021/10/13	0.1	22.80	0	0.00	22.85	0.1	32,941	0.00%
2021/10/08	2	22.95	0	0.00	22.90	2	33,738	0.01%
2021/10/07	37	22.85	18	22.93	22.85	19	33,870	0.06%
2021/10/06	3	22.45	0	0.00	22.70	3	33,628	0.01%
2021/10/05	11	22.39	1	22.45	22.45	10	33,576	0.03%
2021/10/04	2	22.45	1	22.40	22.40	1	33,626	0.00%
2021/10/01	26	22.44	0.8	22.55	22.50	25.2	33,881	0.07%
2021/09/30	0	0.00	3.2	22.90	22.90	-3.2	33,630	-0.01%
2021/09/29	2	22.58	14	22.59	22.75	-12	33,470	-0.04%
2021/09/28	0	0.00	22	22.67	22.90	-22	33,327	-0.07%
2021/09/27	3.1	22.70	0	0.00	22.75	3.1	33,111	0.01%
2021/09/24	3	22.80	1	23.00	22.80	2	33,140	0.01%
2021/09/23	4	22.80	1	22.80	22.95	3	33,035	0.01%
2021/09/22	20.1	22.53	2	22.63	22.60	18.1	32,828	0.06%
2021/09/17	8	23.24	5	23.36	23.00	3	32,216	0.01%
2021/09/16	4	23.45	12	23.34	23.40	-8	31,654	-0.03%
2021/09/15	2	22.98	4	22.99	23.00	-2	30,744	-0.01%
2021/09/14	0.2	22.90	8	23.00	23.00	-7.8	30,609	-0.03%
2021/09/13	6	22.87	32	22.94	23.00	-26	30,470	-0.09%
2021/09/10	45	22.95	231	22.90	22.95	-186	30,734	-0.61%	大賣/鉅額交易
2021/09/09	1	22.80	0	0.00	22.85	1	31,186	0.00%
2021/09/08	0	0.00	10.3	22.85	22.90	-10.3	31,342	-0.03%
2021/09/07	4	22.80	1	22.75	22.85	3	31,339	0.01%
2021/09/06	1.1	22.75	46	22.79	22.85	-44.9	31,468	-0.14%
2021/09/03	5	22.75	6	22.81	22.85	-1	31,466	0.00%
2021/09/02	5	22.62	0	0.00	22.70	5	31,484	0.02%
2021/09/01	3.1	22.90	9	22.92	23.00	-5.9	31,489	-0.02%
2021/08/31	6	22.81	48	22.84	23.00	-42	31,304	-0.13%
2021/08/30	11	22.79	6	22.84	22.90	5	30,826	0.02%
2021/08/27	22	22.70	20	22.49	22.75	2	30,851	0.01%
2021/08/26	17	22.19	3	22.27	22.40	14	30,525	0.05%
2021/08/25	0.1	22.10	1	22.25	22.30	-0.9	30,608	0.00%
2021/08/24	11	21.90	1	21.80	22.00	10	30,324	0.03%
2021/08/23	40	21.58	2	21.55	21.45	38	30,290	0.13%
2021/08/20	3.1	21.14	0.5	21.30	21.15	2.6	30,598	0.01%
2021/08/19	3.1	21.32	2	21.50	21.35	1.1	31,913	0.00%
2021/08/18	20	21.60	23	21.55	21.60	-3	31,640	-0.01%
2021/08/17	10	21.40	3	21.60	21.60	7	32,363	0.02%
2021/08/16	16.5	21.41	8	21.34	21.40	8.5	32,290	0.03%
2021/08/13	59.2	22.85	32	22.87	22.80	27.2	32,099	0.08%
2021/08/12	6.2	22.94	27	22.95	22.90	-20.8	31,613	-0.07%
2021/08/11	9	22.98	532.9	23.00	23.00	-523.9	31,314	-1.67%	大賣/鉅額交易
2021/08/10	3	23.02	20	23.00	23.00	-17	31,564	-0.05%
2021/08/09	6	23.00	10.1	23.07	23.10	-4	32,212	-0.01%
2021/08/06	2	23.10	8	23.12	23.10	-6	32,486	-0.02%
2021/08/05	1	23.00	7	23.10	23.10	-6	33,171	-0.02%
2021/08/04	3	23.00	3	23.03	23.00	0	35,359	0.00%
2021/08/03	5	22.97	102	23.00	23.05	-97	36,865	-0.26%	大賣/
2021/08/02	10	22.90	14	23.02	23.10	-4	38,154	-0.01%
2021/07/30	506	22.84	9	22.85	22.85	497	38,287	1.30%	大買/鉅額交易
2021/07/29	6	22.77	3	22.82	22.80	3	38,669	0.01%
2021/07/28	103	22.60	13.2	22.67	22.75	89.9	39,014	0.23%	大買/
2021/07/26	9.5	22.88	1.1	23.03	22.90	8.4	40,148	0.02%
2021/07/23	0	0.00	109	22.90	23.00	-109	40,400	-0.27%	大賣/鉅額交易
2021/07/22	0	0.00	10	22.85	22.85	-10	40,669	-0.02%
2021/07/21	9	22.63	0	0.00	22.70	9	41,004	0.02%
2021/07/20	24	22.67	17	22.66	22.65	7	41,527	0.02%
2021/07/19	1	22.90	0	0.00	23.00	1	41,459	0.00%
2021/07/16	253.7	22.84	41.6	22.94	23.05	212.1	41,699	0.51%	大買/鉅額交易
2021/07/15	7	22.70	2	22.65	22.75	5	41,161	0.01%
2021/07/14	55	22.65	1	22.65	22.70	54	41,478	0.13%
2021/07/13	215	22.70	18	22.71	22.70	197	42,089	0.47%	大買/鉅額交易
2021/07/12	23.5	22.79	1	22.75	22.65	22.5	41,905	0.05%
2021/07/09	5	22.67	13	22.67	22.70	-8	41,888	-0.02%
2021/07/08	3	22.85	6	22.77	22.85	-3	41,757	-0.01%
2021/07/07	1	22.45	6.1	22.68	22.65	-5.1	41,843	-0.01%
2021/07/06	0.4	22.55	0.2	22.50	22.60	0.2	41,746	0.00%
2021/07/05	18.5	22.49	0.7	22.49	22.50	17.8	41,750	0.04%
2021/07/02	2	22.48	0.5	22.45	22.40	1.5	41,755	0.00%
2021/07/01	6	22.51	19	22.50	22.55	-13	41,913	-0.03%
2021/06/30	1	22.65	6	22.69	22.70	-5	41,894	-0.01%
2021/06/29	3	22.53	7.6	22.52	22.60	-4.6	41,824	-0.01%
2021/06/28	4	22.69	0	0.00	22.65	4	42,026	0.01%
2021/06/25	2	22.73	6	22.66	22.75	-4	42,487	-0.01%
2021/06/24	4	22.50	0	0.00	22.55	4	42,451	0.01%
2021/06/23	6	22.38	0	0.00	22.55	6	42,846	0.01%
2021/06/22	1	22.40	3	22.40	22.30	-2	43,399	0.00%
2021/06/21	4.3	22.09	7	22.18	22.25	-2.7	43,413	-0.01%
2021/06/18	10	22.15	7	22.15	22.15	3	43,304	0.01%
2021/06/17	22	22.20	0	0.00	22.30	22	42,894	0.05%
2021/06/16	42.2	22.25	1	22.40	22.40	41.2	43,429	0.09%
2021/06/15	18	22.38	2.6	22.48	22.40	15.4	43,528	0.04%
2021/06/11	5	22.43	0	0.00	22.50	5	44,044	0.01%
2021/06/10	123	22.39	10	22.35	22.50	113	44,798	0.25%	大買/鉅額交易
2021/06/09	4.4	22.37	1	22.40	22.45	3.4	45,733	0.01%
2021/06/08	5	22.53	0	0.00	22.55	5	46,197	0.01%
2021/06/07	9.2	22.52	2	22.48	22.55	7.2	47,083	0.02%
2021/06/04	17.4	22.60	11	22.61	22.75	6.4	47,616	0.01%
2021/06/03	2	22.83	5	22.91	22.90	-3	48,813	-0.01%
2021/06/02	4.3	22.90	5	22.84	22.95	-0.7	49,204	0.00%
2021/06/01	1.2	23.00	8	22.95	23.00	-6.8	49,151	-0.01%
2021/05/31	8	23.03	64.1	23.10	23.05	-56.1	49,478	-0.11%
2021/05/28	5	22.64	37.1	22.93	23.00	-32.1	49,540	-0.06%
2021/05/27	22.6	22.45	12	22.50	22.40	10.6	49,248	0.02%
2021/05/26	8	22.93	13	22.97	23.00	-5	49,174	-0.01%
2021/05/25	3	22.87	56	22.88	22.85	-53	49,644	-0.11%
2021/05/24	36	22.28	25	22.28	22.50	11	49,453	0.02%
2021/05/21	9.7	22.78	12	22.71	22.60	-2.3	49,918	0.00%
2021/05/20	1	22.20	14	22.28	22.30	-13	49,372	-0.03%
2021/05/19	3.3	22.29	8	22.34	22.25	-4.7	49,423	-0.01%
2021/05/18	26	22.17	19	22.36	22.50	7	50,016	0.01%
2021/05/17	41.2	21.28	26	21.37	21.55	15.2	50,600	0.03%
2021/05/14	16	22.06	2	22.00	22.00	14	49,939	0.03%
2021/05/13	38.3	22.12	37	22.03	22.05	1.3	49,359	0.00%
2021/05/12	96.6	22.75	124.3	22.33	22.35	-27.7	48,528	-0.06%	大賣/
2021/05/11	81.4	23.74	82.2	23.94	23.65	-0.9	46,106	0.00%
2021/05/10	49.1	23.59	80.3	23.44	23.95	-31.2	44,550	-0.07%
2021/05/07	8	23.01	10	23.05	23.10	-2	43,845	0.00%
2021/05/06	62	22.89	21	22.89	23.00	41	43,925	0.09%
2021/05/05	4	22.38	168	22.51	22.50	-164	43,415	-0.38%	大賣/鉅額交易
2021/05/04	60.6	22.22	354	22.66	22.35	-293.4	43,236	-0.68%	大賣/鉅額交易
2021/05/03	229	22.65	18	22.63	22.75	211	42,924	0.49%	大買/鉅額交易
2021/04/29	19.6	22.96	7.1	22.98	22.80	12.5	42,522	0.03%
2021/04/28	2	23.22	220.7	23.15	23.25	-218.7	42,261	-0.52%	大賣/鉅額交易
2021/04/27	50.5	23.08	89	23.12	23.15	-38.5	42,522	-0.09%
2021/04/26	225.5	23.05	43.4	23.01	23.10	182.1	42,262	0.43%	大買/鉅額交易
2021/04/23	4.5	22.81	2.6	22.77	22.80	1.9	41,851	0.00%
2021/04/22	220	22.90	235.6	22.86	22.90	-15.6	41,835	-0.04%	大買/大賣/
2021/04/21	2	22.84	24	22.72	22.90	-22	41,544	-0.05%
2021/04/20	5	22.84	22	22.88	22.90	-17	41,334	-0.04%
2021/04/19	31.1	22.68	67	22.59	22.80	-36	40,921	-0.09%
2021/04/16	25	22.24	9	22.24	22.25	16	40,432	0.04%
2021/04/15	2	22.15	21	22.14	22.25	-19	41,015	-0.05%
2021/04/14	7	22.08	16	22.01	22.10	-9	41,089	-0.02%
2021/04/13	7	22.02	27	22.04	22.10	-20	41,035	-0.05%
2021/04/12	112	21.80	9.2	21.82	21.90	102.8	40,770	0.25%	大買/鉅額交易
2021/04/09	11	21.68	18	21.61	21.60	-7	40,814	-0.02%
2021/04/08	7.1	21.83	4.2	21.79	21.80	2.9	40,811	0.01%
2021/04/07	14.9	21.98	27	21.97	22.00	-12.1	41,304	-0.03%
2021/04/06	3	21.88	1	21.90	21.95	2	41,296	0.00%
2021/04/01	22.1	21.93	4	21.86	21.85	18.1	41,300	0.04%
2021/03/31	18.4	22.00	39	22.05	22.10	-20.6	41,073	-0.05%
2021/03/30	4.6	21.91	71	21.97	22.00	-66.4	40,744	-0.16%
2021/03/29	10.5	21.91	32.5	21.97	22.00	-22	40,197	-0.05%
2021/03/26	1	21.75	31	21.87	21.90	-30	39,885	-0.08%
2021/03/25	1	21.70	17	21.74	21.80	-16	39,408	-0.04%
2021/03/24	17	21.39	8	21.43	21.50	9	38,917	0.02%
2021/03/23	66	21.43	17	21.40	21.40	49	38,863	0.13%
2021/03/22	2	21.30	24	21.27	21.35	-22	38,694	-0.06%
2021/03/19	9.2	21.31	16	21.42	21.30	-6.8	38,735	-0.02%
2021/03/18	13	21.63	9	21.57	21.55	4	38,061	0.01%
2021/03/17	6.1	21.62	101	21.65	21.60	-94.9	38,085	-0.25%	大賣/
2021/03/16	15.5	21.75	25	21.72	21.80	-9.5	37,645	-0.03%
2021/03/15	11	21.61	95.7	21.65	21.75	-84.7	37,129	-0.23%
2021/03/12	3	21.18	39	21.21	21.35	-36	36,563	-0.10%
2021/03/11	20.5	21.33	51.5	21.34	21.10	-31	36,121	-0.09%
2021/03/10	41	21.10	21	21.16	21.20	20	35,463	0.06%
2021/03/09	128.7	20.99	69	20.99	21.10	59.7	34,914	0.17%	大買/
2021/03/08	10	20.54	34	20.66	20.60	-24	33,545	-0.07%
2021/03/05	3	20.22	1	20.15	20.30	2	33,395	0.01%
2021/03/04	44	20.24	6.1	20.26	20.35	37.9	34,399	0.11%
2021/03/03	10	20.45	28	20.41	20.40	-18	34,249	-0.05%
2021/03/02	69.9	20.30	36	20.30	20.20	33.9	33,925	0.10%
2021/02/26	82.3	20.39	19	20.50	20.00	63.3	33,617	0.19%
2021/02/25	69.5	20.85	6.5	20.80	20.90	63	32,253	0.20%
2021/02/24	4.6	20.85	10.8	20.79	20.75	-6.2	31,830	-0.02%
2021/02/23	13	20.52	36	20.59	20.70	-23	31,373	-0.07%
2021/02/22	1	20.35	32.6	20.33	20.40	-31.6	30,959	-0.10%
2021/02/19	9.5	20.06	20	20.09	20.20	-10.5	31,135	-0.03%
2021/02/18	18	20.08	12	20.04	20.00	6	31,137	0.02%
2021/02/17	2	19.80	22	19.85	19.90	-20	30,944	-0.06%
2021/02/05	0	0.00	3	19.35	19.40	-3	30,141	-0.01%
2021/02/04	1	19.25	1	19.30	19.20	0	30,549	0.00%
2021/02/03	2	19.25	1.5	19.27	19.25	0.5	32,051	0.00%
2021/02/02	2	19.28	2	19.30	19.25	0	33,079	0.00%
2021/02/01	1	19.15	0	0.00	19.15	1	33,410	0.00%
2021/01/29	21.1	19.04	8	19.09	19.00	13.1	33,638	0.04%
2021/01/28	3.1	19.18	5.5	19.25	19.20	-2.4	32,977	-0.01%
2021/01/27	6	19.36	2	19.50	19.40	4	32,563	0.01%
2021/01/26	10	19.40	1.5	19.45	19.30	8.5	32,430	0.03%
2021/01/25	1	19.20	6	19.43	19.60	-5	32,270	-0.02%
2021/01/22	2	19.25	100.7	19.20	19.20	-98.7	32,136	-0.31%
2021/01/21	2	19.30	17	19.28	19.25	-15	32,122	-0.05%
2021/01/20	12	19.33	5	19.37	19.20	7	32,124	0.02%
2021/01/19	0	0.00	2	19.68	19.65	-2	31,687	-0.01%
2021/01/18	1	19.70	22.5	19.60	19.70	-21.5	31,544	-0.07%
2021/01/15	1	19.75	115	19.80	19.70	-114	31,287	-0.36%	大賣/鉅額交易
2021/01/14	10	19.83	30.5	19.84	19.85	-20.5	31,330	-0.07%
2021/01/13	5	19.80	7.2	19.80	19.85	-2.2	31,188	-0.01%
2021/01/12	9.3	19.74	49.9	19.76	19.70	-40.6	31,252	-0.13%
2021/01/11	9.3	19.95	10	19.94	19.95	-0.7	31,210	0.00%
2021/01/08	0.1	19.75	41	19.90	20.00	-40.9	31,051	-0.13%
2021/01/07	0	0.00	33.4	19.73	19.80	-33.4	30,622	-0.11%
2021/01/06	11	19.55	8	19.58	19.55	3	30,449	0.01%
2021/01/05	9	19.57	3	19.65	19.60	6	30,558	0.02%
2021/01/04	2.2	19.56	2.6	19.57	19.55	-0.5	30,587	0.00%
2020/12/31	0	0.00	32.1	19.69	19.70	-32.1	30,360	-0.11%
2020/12/30	0.4	19.40	31.5	19.59	19.75	-31.1	30,292	-0.10%
2020/12/29	13.2	19.25	4	19.25	19.25	9.2	29,755	0.03%
2020/12/28	7.2	19.25	2	19.20	19.20	5.2	29,784	0.02%
2020/12/25	4	19.25	0	0.00	19.30	4	29,938	0.01%
2020/12/24	6.1	19.22	1	19.25	19.25	5.1	30,275	0.02%
2020/12/23	2	19.20	6	19.21	19.20	-4	30,566	-0.01%
2020/12/22	12.1	19.36	2	19.40	19.30	10.1	31,699	0.03%
2020/12/21	1	19.35	6	19.38	19.40	-5	32,751	-0.02%
2020/12/18	8	19.30	0	0.00	19.30	8	33,394	0.02%
2020/12/17	2.4	19.47	0.3	19.45	19.35	2.1	33,833	0.01%
2020/12/16	2.2	19.45	1	19.50	19.55	1.2	33,934	0.00%
2020/12/15	6.8	19.27	26	19.25	19.30	-19.2	34,296	-0.06%
2020/12/14	14.2	19.43	0	0.00	19.40	14.2	34,281	0.04%
2020/12/11	1.1	19.45	13	19.43	19.55	-11.9	34,187	-0.03%
2020/12/10	2	19.25	9	19.26	19.30	-7	33,886	-0.02%
2020/12/09	19	19.22	20	19.23	19.20	-1	33,802	0.00%
2020/12/08	14.2	19.19	171.3	19.25	19.35	-157.2	33,789	-0.47%	大賣/鉅額交易
2020/12/07	10.4	19.54	2	19.48	19.55	8.4	33,476	0.02%
2020/12/04	21.3	19.53	7	19.50	19.60	14.3	33,511	0.04%
2020/12/03	1.2	19.41	37.5	19.45	19.50	-36.3	33,453	-0.11%
2020/12/02	5.4	19.40	8.3	19.35	19.50	-2.8	33,587	-0.01%
2020/12/01	5.3	19.35	7.5	19.28	19.40	-2.2	33,717	-0.01%
2020/11/30	15.2	19.47	1	19.50	19.15	14.2	33,781	0.04%
2020/11/27	0.2	19.70	19	19.69	19.75	-18.8	33,163	-0.06%
2020/11/26	2	19.68	0	0.00	19.70	2	33,399	0.01%
2020/11/25	4.2	19.65	5	19.65	19.70	-0.8	33,775	0.00%
2020/11/24	8	19.57	7	19.56	19.55	1	33,792	0.00%
2020/11/23	9	19.60	13.3	19.62	19.65	-4.3	33,947	-0.01%
2020/11/20	4.1	19.51	17	19.56	19.55	-12.9	33,918	-0.04%
2020/11/19	4.6	19.79	3	19.90	19.60	1.6	33,983	0.00%
2020/11/18	1	19.90	7	19.96	20.00	-6	33,763	-0.02%
2020/11/17	5	19.84	53	19.85	19.90	-48	33,440	-0.14%
2020/11/16	3	19.78	20	19.80	19.85	-17	33,694	-0.05%
2020/11/13	1	19.55	36	19.47	19.60	-35	33,186	-0.11%
2020/11/12	4	19.60	45.6	19.59	19.60	-41.6	33,088	-0.13%
2020/11/11	28	19.58	49.4	19.55	19.80	-21.4	32,671	-0.07%
2020/11/10	47	19.09	41	19.06	19.10	6	31,294	0.02%
2020/11/09	42	18.81	2	18.75	18.65	40	30,155	0.13%
2020/11/06	15	18.40	16	18.38	18.65	-1	29,811	0.00%
2020/11/05	11	18.25	3	18.28	18.30	8	29,735	0.03%
2020/11/04	1.1	18.20	0	0.00	18.20	1.1	29,954	0.00%
2020/11/03	0	0.00	4	18.23	18.25	-4	30,115	-0.01%
2020/11/02	2	18.15	0	0.00	18.15	2	30,207	0.01%
2020/10/30	2	17.95	1	18.05	18.05	1	30,224	0.00%
2020/10/29	37.8	18.00	0	0.00	17.95	37.8	29,932	0.13%
2020/10/28	26	18.09	1	18.15	18.15	25	29,950	0.08%
2020/10/23	0	18.25	0	0.00	18.25	0	30,252	0.00%
2020/10/22	0	0.00	6	18.10	18.25	-6	30,656	-0.02%
2020/10/21	4.3	18.00	1	18.05	18.00	3.3	30,911	0.01%
2020/10/20	2	18.00	4	18.05	18.00	-2	31,106	-0.01%
2020/10/19	2.7	18.01	6.2	18.05	18.00	-3.6	31,061	-0.01%
2020/10/16	10	17.94	10	18.10	17.90	0	31,649	0.00%
2020/10/15	9	17.98	13	17.95	17.95	-4	31,935	-0.01%
2020/10/14	3	18.02	0	0.00	18.10	3	31,724	0.01%
2020/10/13	26	18.01	1	18.00	18.05	25	31,850	0.08%
2020/10/12	13.2	18.15	10	18.25	18.15	3.2	32,076	0.01%
2020/10/08	0	0.00	2	18.25	18.35	-2	32,502	-0.01%
2020/10/07	9	18.30	0	0.00	18.25	9	33,018	0.03%
2020/10/06	19	18.36	3	18.40	18.45	16	33,938	0.05%
2020/10/05	11	18.22	0	0.00	18.15	11	35,125	0.03%
2020/09/30	2	18.38	2	18.40	18.40	0	35,708	0.00%
2020/09/29	12	18.19	8	18.23	18.30	4	35,989	0.01%
2020/09/28	21	17.84	2	17.90	18.05	19	36,307	0.05%
2020/09/25	70.4	17.66	2	17.80	17.60	68.4	36,580	0.19%
2020/09/24	51	17.72	4	17.75	17.60	47	35,900	0.13%
2020/09/23	36	18.04	21	18.05	18.00	15	35,340	0.04%
2020/09/22	32	18.27	31	18.25	18.20	1	34,880	0.00%
2020/09/21	26	18.55	7	18.60	18.50	19	34,369	0.06%
2020/09/18	26	18.63	2.2	18.75	18.60	23.8	34,323	0.07%
2020/09/17	15	18.72	2	18.73	18.70	13	34,037	0.04%
2020/09/16	2.4	18.86	0	0.00	18.85	2.4	33,942	0.01%
2020/09/15	12	18.76	0	0.00	18.90	12	33,992	0.04%
2020/09/14	6	18.75	14.5	18.76	18.80	-8.5	34,829	-0.02%
2020/09/11	47	18.75	2	18.80	18.85	45	34,980	0.13%
2020/09/10	4	18.75	1	18.80	18.90	3	35,114	0.01%
2020/09/09	7	18.77	2	18.85	18.80	5	35,318	0.01%
2020/09/08	5.1	18.95	0	0.00	18.90	5.1	35,508	0.01%
2020/09/07	25	18.80	25	18.83	18.85	0	35,874	0.00%
2020/09/04	13	18.76	14.2	18.72	18.80	-1.2	36,107	0.00%
2020/09/03	15	18.81	15	18.76	18.85	0	35,911	0.00%
2020/09/02	53	18.75	4	18.73	18.70	49	35,754	0.14%
2020/09/01	26.1	18.90	9	18.88	18.90	17.1	35,252	0.05%
2020/08/31	13	19.00	20	19.03	18.95	-7	34,963	-0.02%
2020/08/28	21.2	19.03	5	19.05	19.00	16.2	34,821	0.05%
2020/08/27	65	19.04	0	0.00	19.00	65	35,174	0.18%
2020/08/26	0	0.00	13.2	19.09	19.20	-13.2	35,208	-0.04%
2020/08/25	14	19.09	0	0.00	19.10	14	35,375	0.04%
2020/08/24	14	19.05	1.5	19.07	19.05	12.5	37,240	0.03%
2020/08/21	78	19.09	0	0.00	19.20	78	37,597	0.21%
2020/08/20	76.2	19.12	2	19.00	19.00	74.2	37,561	0.20%
2020/08/19	17	19.43	3	19.50	19.40	14	36,998	0.04%
2020/08/18	5	19.41	0	0.00	19.40	5	36,721	0.01%
2020/08/17	6	19.50	5	19.49	19.50	1	36,793	0.00%
2020/08/14	5	19.37	8	19.41	19.35	-3	36,930	-0.01%
2020/08/13	6	19.44	3	19.45	19.50	3	37,035	0.01%
2020/08/12	4	19.40	1	19.40	19.40	3	37,303	0.01%
2020/08/11	9	19.45	3	19.47	19.40	6	37,427	0.02%
2020/08/10	13	19.42	4	19.43	19.40	9	37,497	0.02%
2020/08/07	11	19.36	1	19.40	19.35	10	37,567	0.03%
2020/08/06	31	19.40	54	19.40	19.40	-23	37,582	-0.06%
2020/08/05	13.5	19.31	0.7	19.40	19.30	12.8	38,122	0.03%
2020/08/04	10	19.41	2	19.45	19.35	8	38,283	0.02%
2020/08/03	15	19.35	3	19.35	19.30	12	38,321	0.03%
2020/07/31	18	19.50	2	19.55	19.40	16	38,313	0.04%
2020/07/30	2	19.53	1	19.65	19.65	1	38,215	0.00%
2020/07/29	14	19.51	13	19.56	19.50	1	38,150	0.00%
2020/07/28	38	19.31	3.4	19.34	19.35	34.6	38,620	0.09%
2020/07/27	36	19.42	4	19.40	19.35	32	39,135	0.08%
2020/07/24	22.2	19.58	4	19.58	19.50	18.2	39,242	0.05%
2020/07/23	6.3	19.69	12	19.68	19.75	-5.7	39,366	-0.01%
2020/07/22	40.5	19.74	3	19.70	19.80	37.5	39,850	0.09%
2020/07/21	13	19.83	0.1	19.90	19.80	12.9	39,576	0.03%
2020/07/20	35	19.85	7	19.86	19.85	28	39,607	0.07%
2020/07/17	27	19.84	5	19.90	19.90	22	40,237	0.05%
2020/07/16	28.1	19.83	2	19.85	19.85	26.1	40,922	0.06%
2020/07/15	47	19.89	5	19.86	19.90	42	40,646	0.10%
2020/07/14	64	19.98	73.8	20.00	19.95	-9.8	40,486	-0.02%
2020/07/13	56	20.08	2	20.15	20.10	54	40,670	0.13%
2020/07/10	110	20.93	6	20.94	20.90	104	40,629	0.26%	大買/鉅額交易
2020/07/09	17	21.14	26	21.16	21.15	-9	40,292	-0.02%
2020/07/08	18	21.12	15	21.09	21.15	3	40,156	0.01%
2020/07/07	23	21.02	17	21.06	21.20	6	40,241	0.01%
2020/07/06	44.9	21.00	74.5	20.97	21.05	-29.6	40,072	-0.07%
2020/07/03	37	20.78	34	20.65	20.80	3	39,932	0.01%
2020/07/02	2	20.45	27	20.55	20.50	-25	39,906	-0.06%
2020/07/01	1	20.55	3	20.55	20.50	-2	40,075	0.00%
2020/06/30	0	0.00	6	20.30	20.35	-6	40,199	-0.01%
2020/06/29	13	20.16	21	20.20	20.25	-8	40,755	-0.02%
2020/06/24	22	20.25	14.3	20.26	20.25	7.7	41,200	0.02%
2020/06/23	4	20.28	0	0.00	20.40	4	41,993	0.01%
2020/06/22	52	20.20	12	20.25	20.30	40	42,669	0.09%
2020/06/19	71	20.27	3	20.30	20.10	68	43,720	0.16%
2020/06/18	15	20.32	2	20.40	20.30	13	43,953	0.03%
2020/06/17	1	20.30	1	20.45	20.55	0	45,257	0.00%
2020/06/16	6	20.28	2	20.35	20.35	4	46,903	0.01%
2020/06/15	13	20.17	6	20.15	20.10	7	48,350	0.01%
2020/06/12	27	20.24	18.8	20.13	20.20	8.2	49,216	0.02%
2020/06/11	82	20.89	1	20.60	20.65	81	50,336	0.16%
2020/06/10	25	21.06	4	21.09	21.10	21	51,195	0.04%
2020/06/09	10	20.90	7	21.02	21.05	3	53,643	0.01%
2020/06/08	9	20.91	26	20.92	21.00	-17	54,674	-0.03%
2020/06/05	5	20.66	11	20.68	20.80	-6	55,643	-0.01%
2020/06/04	6	20.73	28.1	20.71	20.65	-22.1	56,543	-0.04%
2020/06/03	0	0.00	30	20.69	20.75	-30	57,457	-0.05%
2020/06/02	1	20.15	26	20.20	20.30	-25	57,439	-0.04%
2020/06/01	3	20.00	28	20.07	20.05	-25	57,450	-0.04%
2020/05/29	37	19.71	1	19.95	19.95	36	57,494	0.06%
2020/05/28	8.4	19.90	0	0.00	19.85	8.4	55,907	0.01%
2020/05/27	3	20.02	13	20.02	20.10	-10	56,210	-0.02%
2020/05/26	21	19.90	31	19.90	19.95	-10	56,541	-0.02%
2020/05/25	1	19.65	6	19.69	19.75	-5	56,691	-0.01%
2020/05/22	16	19.60	6	19.73	19.55	10	56,938	0.02%
2020/05/21	1	19.90	4	19.85	19.80	-3	56,923	-0.01%
2020/05/20	35	19.82	4.5	19.86	19.85	30.5	56,828	0.05%
2020/05/19	0	0.00	3	19.82	19.85	-3	57,037	-0.01%
2020/05/18	2	19.50	1	19.60	19.50	1	57,028	0.00%
2020/05/15	5	19.58	20	19.61	19.60	-15	57,006	-0.03%
2020/05/14	7	19.57	4	19.60	19.55	3	57,148	0.01%
2020/05/13	18	19.58	6	19.63	19.80	12	56,821	0.02%
2020/05/12	43	19.65	0	0.00	19.65	43	56,806	0.08%
2020/05/11	8	20.07	7	20.10	20.00	1	56,510	0.00%
2020/05/08	7	19.81	4	19.89	19.80	3	56,336	0.01%
2020/05/07	5	19.69	1	19.85	19.70	4	56,494	0.01%
2020/05/06	4	19.56	1.3	19.57	19.55	2.7	56,584	0.00%
2020/05/05	4	19.63	1	19.75	19.65	3	56,507	0.01%
2020/05/04	22	19.49	6	19.45	19.50	16	56,571	0.03%
2020/04/30	20	19.96	52	20.04	20.00	-32	56,460	-0.06%
2020/04/29	19.3	19.78	35	19.75	19.70	-15.7	56,001	-0.03%
2020/04/28	2	19.30	4	19.34	19.50	-2	56,031	0.00%
2020/04/27	6	18.90	12	19.05	19.05	-6	57,103	-0.01%
2020/04/24	4	18.59	1	18.60	18.60	3	56,791	0.01%
2020/04/23	24	18.71	3	18.65	18.55	21	56,445	0.04%
2020/04/22	13	18.42	20	18.34	18.50	-7	56,084	-0.01%
2020/04/21	32	18.79	16	18.80	18.70	16	55,653	0.03%
2020/04/20	13	19.42	71	19.39	19.30	-58	54,957	-0.11%
2020/04/17	4.5	19.67	9	19.70	19.60	-4.5	54,808	-0.01%
2020/04/16	36	19.50	34	19.54	19.50	2	54,484	0.00%
2020/04/15	32	19.98	42	19.99	19.90	-10	53,928	-0.02%
2020/04/14	25	19.55	31	19.49	19.65	-6	53,168	-0.01%
2020/04/13	12	18.80	29.7	18.74	18.80	-17.7	52,397	-0.03%
2020/04/10	33	18.64	30	18.56	18.65	3	51,908	0.01%
2020/04/09	5	18.06	9	18.08	18.05	-4	51,292	-0.01%
2020/04/08	38.6	17.95	50	17.99	17.95	-11.4	50,814	-0.02%
2020/04/07	12	17.92	10	18.05	17.90	2	50,406	0.00%
2020/04/06	11	17.61	7	17.80	17.85	4	50,107	0.01%
2020/04/01	22	17.75	3	17.75	17.75	19	49,449	0.04%
2020/03/31	18	17.89	10	17.91	17.90	8	49,090	0.02%
2020/03/30	11.4	17.75	21	17.62	17.90	-9.6	48,326	-0.02%
2020/03/27	23	17.86	27.1	17.89	17.90	-4.1	47,734	-0.01%
2020/03/26	41	17.35	31	17.28	17.30	10	46,872	0.02%
2020/03/25	112	17.53	15	17.46	17.50	97	46,742	0.21%	大買/
2020/03/24	76.4	16.75	36	16.93	16.60	40.4	45,846	0.09%
2020/03/23	52	16.23	2	16.40	16.15	50	45,074	0.11%
2020/03/20	79.8	17.08	8	17.07	17.10	71.8	43,907	0.16%
2020/03/19	114.6	16.84	41	17.00	16.30	73.6	42,276	0.17%	大買/
2020/03/18	40.2	18.05	110	18.01	17.95	-69.8	41,243	-0.17%	大賣/
2020/03/17	61.3	18.44	61	18.50	18.35	0.3	40,340	0.00%
2020/03/16	48.8	19.21	13	19.36	19.05	35.8	38,936	0.09%
2020/03/13	107	19.04	18	19.09	19.65	89	37,786	0.24%	大買/
2020/03/12	57	20.58	4	20.63	20.50	53	35,232	0.15%
2020/03/11	22	21.40	0	0.00	21.35	22	34,135	0.06%
2020/03/10	29	21.57	14	21.64	21.55	15	33,181	0.05%
2020/03/09	63.8	21.93	5	22.03	21.80	58.8	32,323	0.18%
2020/03/06	35	22.39	0	0.00	22.40	35	31,317	0.11%
2020/03/05	4	22.64	6	22.75	22.85	-2	31,030	-0.01%
2020/03/04	7	22.49	1	22.50	22.55	6	30,859	0.02%
2020/03/03	3	22.53	5.4	22.55	22.55	-2.4	30,623	-0.01%
2020/03/02	36	22.25	7	22.20	22.25	29	30,120	0.10%
2020/02/27	9	22.65	40	22.66	22.70	-31	30,315	-0.10%
2020/02/26	20	22.63	0	0.00	22.80	20	29,971	0.07%
2020/02/25	13	22.71	3	22.67	22.80	10	29,697	0.03%
2020/02/24	29	22.88	1	22.95	22.85	28	29,878	0.09%
2020/02/21	10	23.20	9	23.30	23.20	1	29,917	0.00%
2020/02/20	100	23.45	27.6	23.39	23.45	72.4	29,837	0.24%
2020/02/19	6	23.29	5	23.19	23.30	1	29,646	0.00%
2020/02/18	1	23.05	26	23.05	23.10	-25	29,619	-0.08%
2020/02/17	8	22.87	6	22.88	22.95	2	29,671	0.01%
2020/02/14	1	22.80	1	22.85	22.80	0	30,157	0.00%
2020/02/13	14	22.77	13	22.72	22.80	1	30,859	0.00%
2020/02/12	1	22.65	38	22.65	22.65	-37	31,125	-0.12%
2020/02/11	16	22.52	0	0.00	22.55	16	31,005	0.05%
2020/02/10	13	22.41	13.6	22.42	22.50	-0.6	31,077	0.00%
2020/02/07	4	22.41	14	22.40	22.50	-10	31,568	-0.03%
2020/02/06	4	22.44	0	0.00	22.50	4	31,453	0.01%
2020/02/05	8	22.27	33	22.21	22.40	-25	31,694	-0.08%
2020/02/04	6	22.09	9	22.24	22.30	-3	31,443	-0.01%
2020/02/03	24.2	21.82	1	21.90	21.95	23.2	31,371	0.07%
2020/01/31	19.3	22.08	0	0.00	22.05	19.3	31,208	0.06%
2020/01/30	17	22.15	42	22.19	22.00	-25	30,750	-0.08%
2020/01/20	0	0.00	57	22.65	22.90	-57	29,385	-0.19%
2020/01/17	3	22.53	13	22.55	22.60	-10	29,165	-0.03%
2020/01/16	21.7	22.54	1	22.60	22.60	20.7	29,356	0.07%
2020/01/15	1	22.60	3.2	22.70	22.70	-2.2	29,348	-0.01%
2020/01/14	2	22.48	3	22.50	22.60	-1	29,269	0.00%
2020/01/13	5	22.26	6.9	22.40	22.50	-1.9	28,942	-0.01%
2020/01/10	11	22.27	0	0.00	22.25	11	29,085	0.04%
2020/01/09	2	22.23	0	0.00	22.30	2	29,229	0.01%
2020/01/08	4	22.20	0	0.00	22.25	4	29,318	0.01%
2020/01/07	0	0.00	26	22.26	22.35	-26	29,051	-0.09%
2020/01/06	14	22.21	1	22.30	22.25	13	29,172	0.04%
2020/01/03	3	22.37	6	22.45	22.45	-3	28,991	-0.01%
2020/01/02	2	22.30	28	22.30	22.35	-26	29,062	-0.09%
2019/12/31	16	22.32	23	22.38	22.40	-7	29,038	-0.02%
2019/12/30	4	22.43	2.4	22.47	22.50	1.6	28,926	0.01%
2019/12/27	1	22.45	208	22.45	22.50	-207	28,856	-0.72%	大賣/鉅額交易
2019/12/26	5	22.42	10	22.40	22.45	-5	28,840	-0.02%
2019/12/25	9	22.44	0	0.00	22.45	9	29,121	0.03%
2019/12/24	0	0.00	3	22.48	22.45	-3	29,229	-0.01%
2019/12/23	1.1	22.40	7	22.42	22.50	-5.9	29,234	-0.02%
2019/12/20	0	0.00	1	22.45	22.40	-1	29,485	0.00%
2019/12/19	2	22.40	1	22.40	22.40	1	29,215	0.00%
2019/12/18	26	22.44	2	22.48	22.50	24	29,240	0.08%
2019/12/17	2	22.33	3	22.35	22.40	-1	29,345	0.00%
2019/12/16	21	22.43	14	22.44	22.30	7	29,100	0.02%
2019/12/13	15	22.33	28.2	22.41	22.50	-13.2	29,132	-0.05%
2019/12/12	5	22.20	10	22.20	22.15	-5	28,495	-0.02%
2019/12/11	1	22.05	21	22.05	22.10	-20	28,282	-0.07%
2019/12/10	1	21.95	4	21.93	21.95	-3	28,209	-0.01%
2019/12/09	1	21.75	0	0.00	21.85	1	28,218	0.00%
2019/12/06	1	21.70	4.5	21.86	21.90	-3.5	28,482	-0.01%
2019/12/05	9	21.78	2	21.98	21.70	7	28,490	0.02%
2019/12/04	5	21.65	1	21.65	21.85	4	28,342	0.01%
2019/12/03	6	21.73	0	0.00	21.75	6	28,292	0.02%
2019/12/02	4	21.73	2.8	21.85	21.85	1.2	28,151	0.00%
2019/11/29	9	21.84	29	21.86	21.85	-20	28,072	-0.07%
2019/11/28	11	22.02	10	22.00	21.95	1	27,767	0.00%
2019/11/27	2	22.13	0	0.00	22.25	2	27,753	0.01%
2019/11/26	0	0.00	5	22.13	22.10	-5	27,682	-0.02%
2019/11/25	10	22.00	10	22.03	21.90	0	26,609	0.00%
2019/11/22	2.1	21.95	10.3	22.00	22.00	-8.2	26,937	-0.03%
2019/11/21	10.1	21.96	13	21.97	22.00	-2.9	26,777	-0.01%
2019/11/20	13	22.30	1	22.10	22.15	12	26,305	0.05%
2019/11/19	11	22.15	8.2	22.16	22.25	2.8	26,043	0.01%
2019/11/18	3.5	22.21	7	22.25	22.25	-3.5	26,049	-0.01%
2019/11/15	11	22.22	6	22.13	22.15	5	25,962	0.02%
2019/11/13	2	22.20	112	22.15	22.25	-110	25,955	-0.42%	大賣/鉅額交易
2019/11/12	0	0.00	20	21.91	21.90	-20	25,256	-0.08%
2019/11/11	3	21.65	3	21.57	21.60	0	24,622	0.00%
2019/11/08	6	21.80	30	21.80	21.85	-24	24,477	-0.10%
2019/11/07	2	21.65	2	21.75	21.70	0	24,669	0.00%
2019/11/06	8	21.64	31.2	21.71	21.75	-23.2	24,715	-0.09%
2019/11/05	3	21.45	8	21.47	21.50	-5	24,262	-0.02%
2019/11/04	3	21.38	40.7	21.39	21.45	-37.7	24,725	-0.15%
2019/10/31	2	21.20	5	21.24	21.20	-3	24,908	-0.01%
2019/10/30	219	21.04	95	21.10	21.10	124	24,686	0.50%	大買/鉅額交易
2019/10/29	2	21.10	77	21.16	21.15	-75	25,036	-0.30%
2019/10/28	6	21.05	7	21.07	21.10	-1	24,769	0.00%
2019/10/25	18	21.02	0	0.00	21.05	18	24,723	0.07%
2019/10/24	0.1	21.05	7	21.05	21.15	-6.9	24,634	-0.03%
2019/10/23	6	20.94	0	0.00	21.00	6	24,501	0.02%
2019/10/22	0	0.00	76	21.10	21.10	-76	24,460	-0.31%
2019/10/21	1	21.00	0	0.00	21.00	1	24,214	0.00%
2019/10/18	26.5	20.99	3	20.95	20.90	23.5	24,260	0.10%
2019/10/17	31	21.15	54	21.11	21.15	-23	24,150	-0.10%
2019/10/16	2	21.00	10	20.99	20.95	-8	23,826	-0.03%
2019/10/15	0	0.00	14	20.86	20.90	-14	23,758	-0.06%
2019/10/14	0	0.00	18	20.85	20.90	-18	24,159	-0.07%
2019/10/09	13	20.62	0	0.00	20.60	13	24,663	0.05%
2019/10/08	8.1	20.81	10.1	20.78	20.75	-2	25,546	-0.01%
2019/10/07	1	20.60	0	0.00	20.55	1	25,902	0.00%
2019/10/04	78.1	20.55	2	20.63	20.60	76.1	26,141	0.29%
2019/10/03	168	20.56	0	0.00	20.55	168	26,541	0.63%	大買/鉅額交易
2019/10/02	0	0.00	31	20.75	20.80	-31	26,747	-0.12%
2019/10/01	6	20.78	13.5	20.81	20.85	-7.5	27,048	-0.03%
2019/09/27	16	20.63	0.4	20.65	20.60	15.6	27,031	0.06%
2019/09/26	35.1	20.69	0	0.00	20.70	35.1	27,241	0.13%
2019/09/25	20.7	20.54	19.7	20.55	20.65	1	27,559	0.00%
2019/09/24	13.5	20.71	0	0.00	20.75	13.5	27,399	0.05%
2019/09/23	11	20.95	2	21.23	20.90	9	27,318	0.03%
2019/09/20	1	21.25	6	21.30	21.30	-5	27,456	-0.02%
2019/09/19	3	21.20	69	21.26	21.25	-66	27,069	-0.24%
2019/09/18	5	21.25	31	21.23	21.30	-26	27,226	-0.10%
2019/09/17	3	20.95	0	0.00	21.00	3	27,189	0.01%
2019/09/16	4	21.00	57	21.05	21.05	-53	27,856	-0.19%
2019/09/12	2.6	20.98	50	21.05	21.00	-47.4	28,088	-0.17%
2019/09/11	1	20.95	25	20.98	21.00	-24	28,410	-0.08%
2019/09/10	52	20.90	131	20.86	20.95	-79	28,358	-0.28%	大賣/
2019/09/09	11	20.57	1	20.60	20.65	10	28,256	0.04%
2019/09/06	0	0.00	7.7	20.54	20.55	-7.7	28,532	-0.03%
2019/09/05	2.3	20.43	1	20.55	20.45	1.3	28,606	0.00%
2019/09/04	0	0.00	14	20.36	20.35	-14	28,798	-0.05%
2019/09/03	2	20.30	1	20.35	20.20	1	28,999	0.00%
2019/08/30	4	20.25	11	20.30	20.35	-7	29,782	-0.02%
2019/08/29	7	20.10	0	0.00	20.10	7	29,901	0.02%
2019/08/28	2	20.15	0	0.00	20.15	2	30,230	0.01%
2019/08/27	14	20.11	5	20.25	20.05	9	30,411	0.03%
2019/08/26	7	20.18	10	20.20	20.15	-3	30,322	-0.01%
2019/08/23	0	0.00	6	20.30	20.50	-6	30,561	-0.02%
2019/08/22	6	20.39	0	0.00	20.25	6	30,712	0.02%
2019/08/21	18	20.49	5	20.55	20.30	13	31,456	0.04%
2019/08/20	2	20.40	4.9	20.52	20.60	-2.9	31,423	-0.01%
2019/08/19	13	20.52	0	0.00	20.45	13	31,432	0.04%
2019/08/16	0	0.00	5	20.27	20.50	-5	31,486	-0.02%
2019/08/15	6	20.05	15	20.09	20.05	-9	31,295	-0.03%
2019/08/14	2	20.23	14	20.26	20.20	-12	31,569	-0.04%
2019/08/13	45.7	20.09	1	20.05	20.00	44.7	31,757	0.14%
2019/08/12	11	20.24	2	20.45	20.20	9	31,637	0.03%
2019/08/08	3	20.22	16	20.24	20.15	-13	31,471	-0.04%
2019/08/07	19	20.03	0	0.00	20.05	19	31,689	0.06%
2019/08/06	26	19.88	5	19.80	19.95	21	32,019	0.07%
2019/08/05	15	20.01	6	20.05	20.10	9	31,858	0.03%
2019/08/02	28	20.07	25	20.10	20.05	3	32,159	0.01%
2019/08/01	14.2	20.22	7	20.23	20.30	7.2	32,456	0.02%
2019/07/31	105	20.44	0	0.00	20.30	105	32,839	0.32%	大買/鉅額交易
2019/07/30	12	20.50	0	0.00	20.50	12	32,580	0.04%
2019/07/26	7.2	20.54	0	0.00	20.55	7.2	33,997	0.02%
2019/07/25	1	20.60	23	20.49	20.65	-22	34,955	-0.06%
2019/07/24	1	20.50	37	20.50	20.45	-36	35,354	-0.10%
2019/07/23	24	20.50	6	20.52	20.50	18	35,852	0.05%
2019/07/22	12.3	20.51	6	20.52	20.55	6.3	35,969	0.02%
2019/07/19	5.1	20.55	4	20.55	20.50	1.1	35,993	0.00%
2019/07/18	0	0.00	3	20.55	20.60	-3	36,021	-0.01%
2019/07/17	1	20.50	4	20.56	20.60	-3	36,136	-0.01%
2019/07/16	28	20.49	13	20.50	20.55	15	36,056	0.04%
2019/07/15	34	20.68	3	20.65	20.65	31	35,686	0.09%
2019/07/12	22.5	21.67	5	21.70	21.60	17.5	35,402	0.05%
2019/07/11	10	21.65	85	21.79	21.75	-75	34,856	-0.22%
2019/07/10	2	21.70	16	21.74	21.75	-14	34,509	-0.04%
2019/07/09	2	21.80	58	21.79	21.70	-56	34,489	-0.16%
2019/07/08	14	21.70	0	0.00	21.70	14	34,092	0.04%
2019/07/05	5	21.55	10	21.70	21.70	-5	33,912	-0.01%
2019/07/04	4	21.59	6	21.55	21.55	-2	33,827	-0.01%
2019/07/02	12	21.55	18	21.45	21.50	-6	33,679	-0.02%
2019/07/01	2.3	21.49	8	21.50	21.45	-5.7	33,343	-0.02%
2019/06/28	1	21.35	7	21.46	21.35	-6	33,160	-0.02%
2019/06/27	7	21.30	14	21.31	21.45	-7	33,348	-0.02%
2019/06/24	5	21.20	2	21.25	21.05	3	33,308	0.01%
2019/06/21	8	21.16	2	21.25	21.10	6	32,956	0.02%
2019/06/20	3	21.55	0	0.00	21.40	3	32,289	0.01%
2019/06/19	0	0.00	52	21.45	21.50	-52	32,024	-0.16%
2019/06/18	0	0.00	2	21.35	21.30	-2	31,469	-0.01%
2019/06/17	0	0.00	10	21.40	21.30	-10	31,575	-0.03%
2019/06/14	0	0.00	18	21.29	21.35	-18	31,601	-0.06%
2019/06/13	1	21.00	3	21.05	21.05	-2	31,240	-0.01%
2019/06/12	1	20.95	0	0.00	21.10	1	31,699	0.00%
2019/06/11	14	21.16	0	0.00	21.10	14	31,415	0.04%
2019/06/10	3	21.18	9	21.29	21.30	-6	31,246	-0.02%
2019/06/06	0	0.00	10	21.03	21.05	-10	30,905	-0.03%
2019/06/05	53	20.89	0	0.00	20.95	53	30,745	0.17%
2019/06/04	16	20.86	1	20.85	20.80	15	30,803	0.05%
2019/06/03	4.1	20.84	15	20.85	20.90	-10.9	30,653	-0.04%
2019/05/30	10	20.88	2	20.95	20.90	8	30,525	0.03%
2019/05/29	15	20.90	2	20.90	20.85	13	30,603	0.04%
2019/05/28	7	20.89	8	20.86	21.05	-1	30,736	0.00%
2019/05/27	0	0.00	16	20.99	20.95	-16	30,128	-0.05%
2019/05/24	1	20.85	2	20.85	20.90	-1	30,240	0.00%
2019/05/23	4.4	20.85	1	20.85	20.85	3.4	30,190	0.01%
2019/05/21	19	21.00	3	21.00	20.95	16	30,045	0.05%
2019/05/20	1	20.90	3.3	20.91	20.90	-2.3	29,570	-0.01%
2019/05/17	32	20.76	0	0.00	20.70	32	29,337	0.11%
2019/05/16	8	20.75	0	0.00	20.70	8	29,265	0.03%
2019/05/15	21	20.82	0	0.00	20.80	21	29,001	0.07%
2019/05/14	3	20.90	1	20.90	21.05	2	28,760	0.01%
2019/05/13	10	21.05	10	21.05	21.05	0	28,667	0.00%
2019/05/10	0	0.00	27	21.16	21.20	-27	28,748	-0.09%
2019/05/09	98	20.90	9	20.92	20.85	89	28,522	0.31%
2019/05/08	27	21.20	0	0.00	21.10	27	28,103	0.10%
2019/05/07	7.1	21.53	6	21.53	21.45	1.1	27,915	0.00%
2019/05/06	13	21.40	69.2	21.51	21.45	-56.2	28,031	-0.20%
2019/05/03	12	21.73	118	21.70	21.85	-106	27,735	-0.38%	大賣/鉅額交易
2019/05/02	12	21.50	32	21.45	21.50	-20	26,834	-0.07%
2019/04/30	12	20.95	14	21.01	21.15	-2	26,317	-0.01%
2019/04/29	5	20.90	119	20.76	20.90	-114	26,122	-0.44%	大賣/鉅額交易
2019/04/26	5.5	20.50	0	0.00	20.45	5.5	26,110	0.02%
2019/04/25	114	20.60	2	20.55	20.60	112	26,122	0.43%	大買/鉅額交易
2019/04/24	12.9	20.46	19	20.51	20.50	-6.1	26,302	-0.02%
2019/04/23	1	20.40	0	0.00	20.45	1	26,286	0.00%
2019/04/22	3	20.45	6.4	20.46	20.45	-3.4	26,317	-0.01%
2019/04/19	23	20.40	0	0.00	20.40	23	26,539	0.09%
2019/04/18	21	20.24	3	20.40	20.20	18	26,699	0.07%
2019/04/17	72.4	20.38	0	0.00	20.35	72.4	26,558	0.27%
2019/04/16	12	20.45	1	20.45	20.45	11	26,322	0.04%
2019/04/15	29	20.55	2	20.60	20.40	27	26,435	0.10%
2019/04/12	1.4	20.60	4	20.65	20.55	-2.6	26,754	-0.01%
2019/04/11	4	20.66	0	0.00	20.70	4	26,867	0.01%
2019/04/10	12	20.64	0	0.00	20.55	12	26,937	0.04%
2019/04/09	14	20.68	10	20.73	20.75	4	27,013	0.01%
2019/04/08	9	20.40	2.4	20.51	20.55	6.6	26,910	0.02%
2019/04/03	10	20.37	0	0.00	20.35	10	26,705	0.04%
2019/04/02	9	20.40	9	20.35	20.40	0	26,687	0.00%
2019/04/01	16	20.39	2	20.30	20.30	14	26,739	0.05%
2019/03/29	12	20.38	26	20.36	20.45	-14	26,136	-0.05%
2019/03/28	21	20.45	0	0.00	20.40	21	26,082	0.08%
2019/03/27	23	20.49	0	0.00	20.40	23	26,159	0.09%
2019/03/26	10	20.62	1	20.60	20.65	9	26,032	0.03%
2019/03/25	17	20.62	101.2	20.60	20.60	-84.2	26,246	-0.32%	大賣/
2019/03/22	12	20.87	4	20.95	20.90	8	26,262	0.03%
2019/03/21	14	20.93	16	20.97	21.00	-2	26,561	-0.01%
2019/03/20	110	20.90	9	21.00	20.90	101	26,863	0.38%	大買/鉅額交易
2019/03/19	14	20.94	29	20.96	20.90	-15	27,412	-0.05%
2019/03/18	20	20.80	10	20.80	20.85	10	27,481	0.04%
2019/03/15	1	20.60	50	20.70	20.65	-49	27,712	-0.18%
2019/03/14	0	0.00	4	20.50	20.55	-4	27,247	-0.01%
2019/03/13	15	20.49	0	0.00	20.45	15	27,360	0.05%
2019/03/12	2	20.60	0	0.00	20.60	2	27,326	0.01%
2019/03/11	3	20.48	0	0.00	20.45	3	27,366	0.01%
2019/03/08	20	20.43	0	0.00	20.35	20	27,427	0.07%
2019/03/07	22.7	20.59	0	0.00	20.60	22.7	27,577	0.08%
2019/03/06	15	20.63	0	0.00	20.55	15	27,671	0.05%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	17	20.66	0	0.00	20.75	17	27,585	0.06%
2019/02/27	17	20.80	2	20.83	20.85	15	27,417	0.05%
2019/02/26	5	20.70	10	20.82	20.80	-5	27,282	-0.02%
2019/02/25	9	20.66	0	0.00	20.75	9	27,137	0.03%
2019/02/22	1	20.65	1.1	20.75	20.75	-0.1	26,958	0.00%
2019/02/20	2.1	20.50	1	20.50	20.55	1.1	27,123	0.00%
2019/02/19	52	20.50	1.2	20.50	20.45	50.8	27,327	0.19%
2019/02/18	7.3	20.48	1	20.45	20.45	6.3	27,517	0.02%
2019/02/15	17	20.49	13	20.45	20.45	4	27,909	0.01%
2019/02/13	1	20.65	1	20.70	20.60	0	28,526	0.00%
2019/02/12	7	20.51	0	0.00	20.55	7	28,385	0.02%
2019/02/11	16	20.59	10	20.40	20.45	6	27,998	0.02%
2019/01/30	11	20.55	5	20.64	20.70	6	27,590	0.02%
2019/01/29	9	20.49	2	20.45	20.55	7	27,382	0.03%
2019/01/28	2	20.60	13	20.63	20.70	-11	27,299	-0.04%
2019/01/25	0	0.00	12	20.60	20.60	-12	27,101	-0.04%
2019/01/24	2	20.35	0	0.00	20.40	2	26,799	0.01%
2019/01/23	2	20.45	0	0.00	20.35	2	27,098	0.01%
2019/01/22	0	0.00	12	20.32	20.50	-12	27,099	-0.04%
2019/01/21	3	20.20	10.5	20.19	20.25	-7.5	26,915	-0.03%
2019/01/18	6	19.95	0	0.00	19.95	6	27,051	0.02%
2019/01/17	12	20.02	2	20.05	20.00	10	27,425	0.04%
2019/01/16	2	19.98	1	20.20	20.05	1	28,259	0.00%
2019/01/15	1	20.15	0	0.00	20.15	1	28,265	0.00%
2019/01/14	5	19.99	0	0.00	20.10	5	28,092	0.02%
2019/01/10	2.3	20.18	0	0.00	20.20	2.3	28,063	0.01%
2019/01/09	4	20.19	5	20.23	20.25	-1	27,976	0.00%
2019/01/08	13	19.95	6	19.95	19.95	7	27,952	0.03%
2019/01/07	0	0.00	2	20.08	20.10	-2	28,441	-0.01%
2019/01/04	39	19.74	1	19.90	19.80	38	29,344	0.13%
2019/01/03	2	19.98	0	0.00	20.00	2	30,352	0.01%
2019/01/02	16	19.92	0	0.00	19.90	16	30,669	0.05%
2018/12/28	1	20.05	1	20.05	20.20	0	30,755	0.00%
2018/12/27	4	19.93	2	19.95	19.95	2	30,893	0.01%
2018/12/26	0	0.00	1	19.90	19.80	-1	31,347	0.00%
2018/12/25	16	19.72	2	19.80	19.75	14	31,571	0.04%
2018/12/24	13	19.87	0	0.00	19.85	13	31,770	0.04%
2018/12/22	11	19.95	0.1	20.00	19.95	10.9	31,824	0.03%
2018/12/21	4	19.90	1	19.95	19.90	3	32,371	0.01%
2018/12/20	19	19.97	0	0.00	19.95	19	32,619	0.06%
2018/12/19	1.1	20.06	0	0.00	20.15	1.1	32,555	0.00%
2018/12/18	3	20.12	0	0.00	20.00	3	32,766	0.01%
2018/12/17	1	20.20	1	20.25	20.20	0	33,529	0.00%
2018/12/14	22	20.15	3	20.20	20.45	19	34,004	0.06%
2018/12/13	0	0.00	4	20.13	20.10	-4	33,884	-0.01%
2018/12/12	48	19.90	0	0.00	19.90	48	33,804	0.14%
2018/12/11	4	19.98	0	0.00	20.00	4	32,968	0.01%
2018/12/10	28	20.02	0	0.00	20.00	28	32,772	0.09%
2018/12/07	44	20.21	0	0.00	20.20	44	32,513	0.14%
2018/12/06	5	20.29	0	0.00	20.35	5	32,465	0.02%
2018/12/05	2	20.50	0	0.00	20.45	2	32,426	0.01%
2018/12/04	1	20.65	1	20.60	20.65	0	32,496	0.00%
2018/12/03	1	20.75	2.2	20.79	20.70	-1.2	32,469	0.00%
2018/11/30	2	20.48	0	0.00	20.45	2	32,270	0.01%
2018/11/29	15	20.46	0.4	20.50	20.40	14.6	31,986	0.05%
2018/11/28	1	20.50	0	0.00	20.60	1	31,806	0.00%
2018/11/27	5	20.51	0	0.00	20.60	5	31,712	0.02%
2018/11/23	9	20.53	0	0.00	20.50	9	31,676	0.03%
2018/11/22	10	20.75	0	0.00	20.70	10	31,618	0.03%
2018/11/20	2	21.03	1	21.20	21.00	1	31,556	0.00%
2018/11/19	0	0.00	11	21.20	21.35	-11	31,507	-0.03%
2018/11/16	2	20.85	5	20.90	21.10	-3	31,257	-0.01%
2018/11/15	3	20.68	41	20.65	20.70	-38	30,961	-0.12%
2018/11/14	2	20.70	0	0.00	20.70	2	30,812	0.01%
2018/11/13	1	20.90	5	20.85	20.90	-4	30,538	-0.01%
2018/11/09	0.2	21.15	4	21.05	21.15	-3.8	30,503	-0.01%
2018/11/08	3	21.00	6	21.18	21.20	-3	30,660	-0.01%
2018/11/07	0.5	21.00	8.2	20.96	21.00	-7.7	30,638	-0.03%
2018/11/06	1	20.65	0	0.00	20.75	1	31,190	0.00%
2018/11/05	5	20.51	14	20.48	20.75	-9	31,357	-0.03%
2018/11/02	1	20.40	2.2	20.51	20.80	-1.2	31,507	0.00%
2018/11/01	1	20.30	2	20.50	20.35	-1	31,652	0.00%
2018/10/31	11	20.24	1	20.25	20.65	10	32,056	0.03%
2018/10/30	19.4	19.94	0	0.00	19.95	19.4	31,843	0.06%
2018/10/29	9	19.83	2	19.85	19.80	7	32,258	0.02%
2018/10/26	24	19.92	1	19.90	19.90	23	32,467	0.07%
2018/10/25	47.2	19.94	2	20.00	19.90	45.2	32,549	0.14%
2018/10/24	40.3	20.47	2	20.65	20.40	38.3	32,425	0.12%
2018/10/23	18	20.91	27	20.90	20.95	-9	31,694	-0.03%
2018/10/22	1.3	21.15	1	21.20	21.10	0.3	31,566	0.00%
2018/10/19	2.1	20.91	1	21.15	21.15	1.1	32,037	0.00%
2018/10/18	6	21.11	0	0.00	21.15	6	31,970	0.02%
2018/10/17	1	21.05	0	0.00	21.05	1	32,056	0.00%
2018/10/16	11	21.10	0	21.25	21.15	11	32,242	0.03%
2018/10/15	18	21.21	0	0.00	21.20	18	32,038	0.06%
2018/10/12	17	21.16	50	21.24	21.70	-33	31,832	-0.10%
2018/10/11	57	21.57	24	21.30	21.15	33	30,930	0.11%
2018/10/09	7	22.68	28	22.75	22.75	-21	29,737	-0.07%
2018/10/08	1	22.40	6	22.51	22.55	-5	29,411	-0.02%
2018/10/05	1	22.70	33.1	22.67	22.70	-32.1	29,290	-0.11%
2018/10/04	0	0.00	5	22.59	22.95	-5	29,177	-0.02%
2018/10/03	3	22.37	0	0.00	22.50	3	28,887	0.01%
2018/10/02	1.5	22.53	0	22.60	22.60	1.5	29,147	0.01%
2018/10/01	3	22.83	0.2	22.90	22.95	2.8	29,637	0.01%
2018/09/28	0.1	22.85	9	22.88	23.00	-8.9	30,451	-0.03%
2018/09/27	1	22.45	19.3	22.82	23.00	-18.3	30,471	-0.06%
2018/09/26	17.8	22.52	3	22.47	22.40	14.8	30,306	0.05%
2018/09/25	2	22.58	16	22.53	22.60	-14	31,058	-0.05%
2018/09/21	14	22.32	23.5	22.32	22.45	-9.5	31,317	-0.03%
2018/09/20	10	22.03	39	21.95	22.15	-29	31,159	-0.09%
2018/09/19	5	21.69	11	21.60	21.80	-6	31,153	-0.02%
2018/09/18	10	21.50	15	21.54	21.55	-5	31,334	-0.02%
2018/09/17	2	21.38	18	21.39	21.45	-16	31,536	-0.05%
2018/09/14	20	21.20	6	21.38	21.40	14	31,735	0.04%
2018/09/13	13	21.10	0	0.00	21.20	13	31,826	0.04%
2018/09/12	3.4	21.19	0	0.00	21.20	3.4	31,995	0.01%
2018/09/11	2.2	21.40	2	21.40	21.45	0.2	32,145	0.00%
2018/09/10	0.4	21.30	5	21.20	21.30	-4.6	32,670	-0.01%
2018/09/07	7	21.07	0.5	21.20	21.15	6.5	33,066	0.02%
2018/09/06	1	21.10	0	0.00	21.15	1	33,457	0.00%
2018/09/05	4	21.25	1	21.30	21.20	3	33,573	0.01%
2018/09/04	3	21.42	0.1	21.55	21.55	2.9	33,601	0.01%
2018/09/03	14	21.26	0	0.00	21.35	14	33,598	0.04%
2018/08/31	0	0.00	1	21.30	21.60	-1	33,693	0.00%
2018/08/30	14.2	21.43	22	21.35	21.35	-7.8	33,603	-0.02%
2018/08/29	6.5	21.45	0	0.00	21.55	6.5	33,891	0.02%
2018/08/28	0.5	21.50	6	21.56	21.60	-5.5	34,008	-0.02%
2018/08/27	0	0.00	4	21.49	21.50	-4	34,035	-0.01%
2018/08/24	0.5	21.45	0	0.00	21.45	0.5	34,107	0.00%
2018/08/23	0.5	21.50	7	21.49	21.55	-6.5	35,043	-0.02%
2018/08/22	1	21.40	12	21.45	21.50	-11	35,855	-0.03%
2018/08/21	0	0.00	12	21.40	21.40	-12	35,721	-0.03%
2018/08/20	0	0.00	1	21.25	21.30	-1	35,805	0.00%
2018/08/17	1	21.10	0	0.00	21.15	1	35,930	0.00%
2018/08/16	6.3	21.03	3	21.08	20.95	3.3	35,907	0.01%
2018/08/15	1	21.20	11.1	21.20	21.30	-10.1	35,832	-0.03%
2018/08/14	2.4	21.03	3	21.08	21.20	-0.6	35,891	0.00%
2018/08/13	16	20.85	10	20.85	20.80	6	36,053	0.02%
2018/08/10	2	21.15	0	0.00	21.30	2	35,638	0.01%
2018/08/09	3.3	21.30	22	21.32	21.15	-18.7	35,807	-0.05%
2018/08/08	1	21.45	4	21.50	21.40	-3	35,680	-0.01%
2018/08/07	0	0.00	22	21.49	21.45	-22	35,769	-0.06%
2018/08/06	23	21.21	5	21.40	21.45	18	35,645	0.05%
2018/08/03	0	0.00	11	21.05	21.20	-11	36,403	-0.03%
2018/08/02	2	21.00	3	21.00	20.75	-1	36,266	0.00%
2018/08/01	1	21.10	4	20.98	21.10	-3	36,116	-0.01%
2018/07/31	3	20.77	0	20.75	20.75	3	35,911	0.01%
2018/07/30	17	20.60	0	0.00	20.50	17	35,161	0.05%
2018/07/27	12	20.57	0	0.00	20.65	12	35,318	0.03%
2018/07/26	26	20.40	6.1	20.43	20.55	19.9	35,521	0.06%
2018/07/25	40	20.55	0	0.00	20.50	40	35,512	0.11%
2018/07/24	1	20.50	0	0.00	20.50	1	35,542	0.00%
2018/07/23	1	20.40	0	0.00	20.45	1	35,543	0.00%
2018/07/20	0	0.00	25	20.50	20.50	-25	35,461	-0.07%
2018/07/19	10	20.46	3	20.42	20.40	7	35,508	0.02%
2018/07/18	1	20.60	0	0.00	20.60	1	35,237	0.00%
2018/07/17	8	20.51	0	0.00	20.50	8	35,090	0.02%
2018/07/16	0	0.00	1	20.75	20.65	-1	35,177	0.00%
2018/07/13	9	20.61	2	20.65	20.70	7	35,561	0.02%
2018/07/12	0	0.00	1.1	20.51	20.55	-1.1	35,699	0.00%
2018/07/11	6	20.38	0	0.00	20.45	6	35,729	0.02%
2018/07/10	8	20.46	0	0.00	20.40	8	35,582	0.02%
2018/07/09	35	20.47	10.2	20.50	20.50	24.8	35,451	0.07%
2018/07/06	9	21.59	10	21.55	21.50	-1	34,888	0.00%
2018/07/05	13	21.66	37	21.73	21.70	-24	34,150	-0.07%
2018/07/04	1	21.65	0.2	21.80	21.80	0.8	34,001	0.00%
2018/07/03	5	21.69	4	21.79	21.65	1	34,097	0.00%
2018/07/02	3	21.77	1	21.80	21.70	2	33,726	0.01%
2018/06/29	0	0.00	6	22.01	21.95	-6	33,189	-0.02%
2018/06/27	0	0.00	10.5	21.90	21.90	-10.5	31,673	-0.03%
2018/06/26	0	0.00	2	21.88	21.75	-2	31,466	-0.01%
2018/06/25	3	21.80	0	0.00	21.75	3	31,504	0.01%
2018/06/22	13.8	21.75	1	21.85	21.85	12.8	31,675	0.04%
2018/06/21	12	21.98	1.8	21.89	21.70	10.2	31,678	0.03%
2018/06/20	0	0.00	3	22.00	21.85	-3	32,358	-0.01%
2018/06/19	25	21.70	0	0.00	21.60	25	32,291	0.08%
2018/06/14	7	22.00	0	0.00	21.90	7	31,544	0.02%
2018/06/13	0	0.00	1	22.35	22.35	-1	31,192	0.00%
2018/06/12	1	22.15	0	0.00	22.10	1	32,170	0.00%
2018/06/08	2	22.30	2.8	22.32	22.35	-0.8	32,354	0.00%
2018/06/07	0	0.00	2.1	22.50	22.50	-2.1	32,491	-0.01%
2018/06/06	0	0.00	7	22.36	22.45	-7	32,693	-0.02%
2018/06/05	2	22.05	8	22.10	22.20	-6	32,579	-0.02%
2018/06/04	0	0.00	1	21.70	21.95	-1	32,605	0.00%
2018/06/01	1	21.70	4	21.75	21.70	-3	32,787	-0.01%
2018/05/31	6	21.69	0.9	21.60	21.60	5.1	33,175	0.02%
2018/05/30	6	21.72	1	21.95	21.60	5	32,648	0.02%
2018/05/29	3.1	22.02	0	0.00	22.15	3.1	32,291	0.01%
2018/05/25	0	0.00	1	22.25	22.20	-1	33,246	0.00%
2018/05/24	3	22.12	9.7	22.22	22.15	-6.7	33,535	-0.02%
2018/05/23	0	0.00	2	22.20	22.15	-2	33,524	-0.01%
2018/05/22	0	0.00	10	22.17	22.15	-10	33,611	-0.03%
2018/05/21	0	0.00	20.4	22.15	22.15	-20.4	33,968	-0.06%
2018/05/18	2	22.05	16	22.10	22.10	-14	34,052	-0.04%
2018/05/17	10	22.05	6	22.03	22.05	4	34,396	0.01%
2018/05/16	0.4	21.95	9	21.96	22.05	-8.6	34,495	-0.02%
2018/05/15	2	21.90	2	21.95	21.90	0	35,444	0.00%
2018/05/14	4.1	22.05	24	22.08	22.10	-19.9	36,559	-0.05%
2018/05/11	5	21.87	19	21.93	21.95	-14	36,817	-0.04%
2018/05/10	0	0.00	2	21.45	21.45	-2	36,033	-0.01%
2018/05/09	2	21.45	80.3	21.48	21.45	-78.3	35,954	-0.22%
2018/05/08	5	21.23	0	0.00	21.35	5	36,181	0.01%
2018/05/07	0	0.00	2	21.15	21.10	-2	36,271	-0.01%
2018/05/04	67	21.04	0	0.00	21.05	67	36,765	0.18%
2018/05/03	7	21.07	0	0.00	21.10	7	37,037	0.02%
2018/05/02	4	21.16	13	21.25	21.15	-9	37,884	-0.02%
2018/04/30	0	0.00	10	21.31	21.25	-10	38,526	-0.03%
2018/04/27	0	0.00	5	21.20	21.35	-5	39,624	-0.01%
2018/04/26	2	21.25	0.5	21.25	21.25	1.5	39,821	0.00%
2018/04/25	6	21.18	3	21.15	21.40	3	39,885	0.01%
2018/04/24	5	21.22	0	0.00	21.30	5	40,058	0.01%
2018/04/23	1	21.35	11	21.40	21.35	-10	40,177	-0.02%
2018/04/20	5.1	21.54	1	21.45	21.55	4.1	40,476	0.01%
2018/04/19	1	21.60	64	21.65	21.70	-63	40,704	-0.15%
2018/04/18	1	21.45	11	21.41	21.50	-10	40,460	-0.02%
2018/04/17	16	21.15	1	21.10	21.10	15	40,553	0.04%
2018/04/16	9	21.33	15.5	21.36	21.55	-6.5	40,924	-0.02%
2018/04/13	1.1	21.45	1	21.60	21.60	0.1	41,291	0.00%
2018/04/12	4	21.55	0.7	21.40	21.40	3.3	42,091	0.01%
2018/04/11	1	21.25	6	21.33	21.50	-5	42,407	-0.01%
2018/04/10	5	21.00	350	21.08	21.05	-345	42,605	-0.81%	大賣/鉅額交易
2018/04/09	6	20.91	2.8	20.98	21.00	3.2	42,693	0.01%
2018/04/03	360	20.88	0.6	21.00	20.90	359.4	42,305	0.85%	大買/鉅額交易
2018/04/02	13	21.12	0	0.00	21.05	13	42,226	0.03%
2018/03/30	0	0.00	5	21.20	21.20	-5	42,684	-0.01%
2018/03/29	6	20.98	0	0.00	20.90	6	42,855	0.01%
2018/03/28	21.4	21.00	0	0.00	21.00	21.4	42,682	0.05%
2018/03/27	0	0.00	25	21.05	21.15	-25	42,510	-0.06%
2018/03/26	3	20.90	3	20.85	21.05	0	42,362	0.00%
2018/03/23	50	21.03	0	0.00	20.95	50	42,341	0.12%
2018/03/22	21	21.55	3.6	21.54	21.55	17.4	41,665	0.04%
2018/03/21	2	21.48	0	0.00	21.50	2	41,595	0.00%
2018/03/20	3	21.48	5	21.55	21.55	-2	41,940	0.00%
2018/03/19	3	21.43	0	0.00	21.60	3	42,411	0.01%
2018/03/16	15	21.42	5	21.40	21.30	10	42,333	0.02%
2018/03/15	4.6	21.63	17.7	21.70	21.60	-13.1	41,350	-0.03%
2018/03/14	0.2	21.80	0	0.00	21.80	0.2	41,261	0.00%
2018/03/13	0	0.00	5.5	21.81	21.90	-5.5	41,012	-0.01%
2018/03/12	2	21.88	23.9	21.88	21.90	-21.9	40,888	-0.05%
2018/03/09	0	0.00	7	21.74	21.65	-7	41,045	-0.02%
2018/03/08	1	21.60	3	21.60	21.60	-2	41,320	0.00%
2018/03/07	7.1	21.54	4	21.44	21.40	3.1	41,693	0.01%
2018/03/06	0	0.00	1	21.70	21.70	-1	41,997	0.00%
2018/03/05	0	0.00	4.8	21.63	21.50	-4.8	42,307	-0.01%
2018/03/02	0.7	21.60	0	0.00	21.65	0.7	41,960	0.00%
2018/03/01	10.2	21.45	7	21.60	21.50	3.2	41,744	0.01%
2018/02/27	20	21.45	0	0.00	21.35	20	41,174	0.05%
2018/02/26	0	0.00	18	21.47	21.40	-18	40,717	-0.04%
2018/02/23	24	21.20	4	21.26	21.25	20	40,645	0.05%
2018/02/22	2	20.90	2	21.20	21.20	0	42,130	0.00%
2018/02/21	9	20.98	4	21.05	21.10	5	42,643	0.01%
2018/02/12	4	20.58	14.4	20.65	20.60	-10.4	42,169	-0.02%
2018/02/09	30	20.36	13	20.52	20.35	17	42,068	0.04%
2018/02/08	12.2	20.57	10	20.65	20.60	2.2	41,488	0.01%
2018/02/07	9	20.33	9	20.37	20.35	0	41,165	0.00%
2018/02/06	77	19.90	91	19.93	19.70	-14	40,071	-0.03%
2018/02/05	30	20.85	14.2	20.86	20.85	15.8	38,605	0.04%
2018/02/01	0	0.00	2	21.30	21.30	-2	37,838	-0.01%
2018/01/31	17	20.95	3	21.05	21.30	14	37,489	0.04%
2018/01/30	1	21.10	7	21.21	21.10	-6	37,024	-0.02%
2018/01/29	2	21.30	4	21.40	21.20	-2	36,554	-0.01%
2018/01/26	5	21.20	0	0.00	21.15	5	35,918	0.01%
2018/01/25	22	21.10	2	21.25	21.30	20	35,288	0.06%
2018/01/24	12.2	20.99	0	0.00	21.05	12.2	34,288	0.04%
2018/01/23	18	21.29	11	21.32	21.30	7	33,227	0.02%
2018/01/22	8.1	21.87	18	21.85	21.85	-9.9	31,983	-0.03%
2018/01/19	10	21.68	0.3	21.70	21.70	9.7	31,896	0.03%
2018/01/18	1	22.00	0.4	21.90	21.90	0.6	31,753	0.00%
2018/01/17	3	21.95	7.2	21.93	22.00	-4.2	31,366	-0.01%
2018/01/16	15	21.99	8	22.11	22.00	7	31,197	0.02%
2018/01/15	16.5	22.13	63	22.08	22.15	-46.5	30,820	-0.15%
2018/01/12	3	21.75	5.2	21.71	21.75	-2.2	30,268	-0.01%
2018/01/11	22	21.75	34.2	21.61	21.70	-12.2	30,007	-0.04%
2018/01/10	3	21.70	28.8	21.66	21.70	-25.8	29,985	-0.09%
2018/01/09	4	21.43	1	21.30	21.40	3	29,340	0.01%
2018/01/08	2	21.43	86.1	21.27	21.50	-84.1	28,915	-0.29%
2018/01/05	0	0.00	52.1	20.86	20.90	-52.1	27,919	-0.19%
2018/01/04	0	0.00	77	20.75	20.65	-77	27,726	-0.28%
2018/01/03	1	20.50	155	20.63	20.65	-154	27,627	-0.56%	大賣/鉅額交易
2018/01/02	1	20.50	3	20.47	20.45	-2	27,589	-0.01%