中信金 (2891)-永豐金-松山券商分點個股進出

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
31.15
漲跌
▲0.15
漲幅
+0.48%
成交量
18,875張
產業
上市金融類股
2795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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	0	0.00	21.9	30.97	31.15	-21.9	40,402	-0.05%
2024/04/25	1.1	31.00	0	0.00	31.00	1.1	40,831	0.00%
2024/04/24	12	31.48	1	32.05	31.45	11	41,070	0.03%
2024/04/23	0	0.00	2.7	31.62	31.55	-2.7	41,790	-0.01%
2024/04/22	0	0.00	1.4	31.30	31.35	-1.4	42,071	0.00%
2024/04/19	107	30.76	100.5	30.75	31.00	6.6	41,661	0.02%	大買/
2024/04/17	13	31.57	1	31.35	31.50	12	40,960	0.03%
2024/04/16	13.2	31.11	3	31.72	30.95	10.2	40,923	0.02%
2024/04/15	0.1	32.00	5	32.02	31.95	-4.9	40,429	-0.01%
2024/04/12	8	31.84	0	0.00	31.75	8	40,770	0.02%
2024/04/11	29	31.70	0.1	31.80	31.95	28.9	40,863	0.07%
2024/04/10	155	32.19	0	0.00	31.85	155	41,139	0.38%	大買/鉅額交易
2024/04/09	73	32.06	0.1	32.05	32.15	73	41,635	0.18%
2024/04/08	2	32.05	5	32.17	32.05	-3	41,979	-0.01%
2024/04/03	2.2	31.56	2	31.72	31.45	0.1	41,810	0.00%
2024/04/02	5.1	31.72	12	31.65	31.80	-7	41,734	-0.02%
2024/04/01	156.2	32.05	0.6	31.97	31.65	155.6	41,763	0.37%	大買/鉅額交易
2024/03/29	6	32.55	100.1	33.09	33.05	-94.1	41,294	-0.23%
2024/03/28	2	32.40	4.2	32.24	32.40	-2.2	40,295	-0.01%
2024/03/27	26.1	32.24	246.5	32.08	32.60	-220.5	39,833	-0.55%	大賣/鉅額交易
2024/03/26	1.2	31.99	1.1	31.91	31.80	0.1	39,715	0.00%
2024/03/25	16	31.84	33	31.72	31.70	-17	40,159	-0.04%
2024/03/22	202.2	32.21	259.1	32.16	31.90	-56.9	40,539	-0.14%	大買/大賣/
2024/03/21	2.1	31.86	121	31.93	31.95	-119	40,415	-0.29%	大賣/鉅額交易
2024/03/20	77.1	31.35	1	32.00	31.25	76.1	40,546	0.19%
2024/03/19	76	31.59	13	31.49	31.75	63	40,945	0.15%
2024/03/18	68	31.55	0	0.00	31.50	68	40,987	0.17%
2024/03/15	206	31.65	10	31.63	31.75	196	41,028	0.48%	大買/鉅額交易
2024/03/14	29	32.03	58.6	32.05	32.00	-29.6	40,281	-0.07%
2024/03/13	11	31.34	184.7	30.64	31.85	-173.7	40,118	-0.43%	大賣/鉅額交易
2024/03/12	0	0.00	3.9	30.33	30.45	-3.9	38,730	-0.01%
2024/03/11	10	30.16	0.1	30.10	30.30	9.9	38,819	0.03%
2024/03/08	10.5	30.08	28	30.15	30.20	-17.5	38,852	-0.05%
2024/03/07	1.1	29.78	14	29.69	29.80	-13	38,308	-0.03%
2024/03/06	0	29.43	21	29.50	29.50	-21	38,080	-0.06%
2024/03/05	1	29.10	0	0.00	29.15	1	38,671	0.00%
2024/03/04	1.1	29.15	2	29.20	29.20	-1	39,027	0.00%
2024/03/01	8	29.13	0	0.00	29.05	8	39,567	0.02%
2024/02/29	0.1	29.09	0	0.00	29.40	0.1	39,774	0.00%
2024/02/27	7	28.99	1	29.25	29.00	6	39,506	0.02%
2024/02/26	1.2	29.11	0	0.00	29.10	1.2	39,708	0.00%
2024/02/23	29	28.97	2.1	29.29	28.90	26.9	39,946	0.07%
2024/02/22	0	29.30	8	29.23	29.30	-8	40,476	-0.02%
2024/02/21	0	28.90	24	28.91	28.95	-24	40,628	-0.06%
2024/02/20	121.1	28.79	5	28.94	29.00	116.1	40,852	0.28%	大買/鉅額交易
2024/02/19	0.1	28.43	33.1	28.56	28.70	-33	41,036	-0.08%
2024/02/16	0	28.40	100	28.30	28.25	-100	41,940	-0.24%
2024/02/15	0	0.00	42	28.43	28.40	-42	42,544	-0.10%
2024/02/05	8	28.04	1	28.25	28.15	7	42,264	0.02%
2024/02/02	50	28.34	0	28.35	28.30	50	42,121	0.12%
2024/02/01	0	28.50	12	28.59	28.65	-12	41,868	-0.03%
2024/01/31	2	28.38	2	28.45	28.45	0	41,496	0.00%
2024/01/30	0	0.00	5	28.44	28.40	-5	41,448	-0.01%
2024/01/29	2	28.43	5	28.49	28.50	-3	41,631	-0.01%
2024/01/26	3	28.45	36.1	28.45	28.50	-33.1	42,284	-0.08%
2024/01/25	0	0.00	21.6	28.09	28.15	-21.6	41,874	-0.05%
2024/01/24	3.1	27.90	2	28.20	28.00	1.1	41,763	0.00%
2024/01/23	0.2	28.03	0	0.00	28.10	0.2	41,710	0.00%
2024/01/22	0	0.00	12	28.06	28.20	-12	41,516	-0.03%
2024/01/19	2	27.80	2.5	27.74	27.90	-0.5	41,418	0.00%
2024/01/18	3	27.47	4	27.75	27.85	-1	41,266	0.00%
2024/01/17	21	27.59	42	27.69	27.55	-21	40,993	-0.05%
2024/01/16	4.1	27.92	12	27.80	27.95	-7.9	40,075	-0.02%
2024/01/15	0	0.00	25	28.16	28.15	-25	39,622	-0.06%
2024/01/12	0.8	28.10	5.1	28.10	28.05	-4.4	40,082	-0.01%
2024/01/11	0.1	28.25	23.2	28.29	28.35	-23.1	40,188	-0.06%
2024/01/10	6.1	27.76	6	28.00	28.05	0.1	40,432	0.00%
2024/01/09	0	0.00	2	28.23	28.10	-2	40,259	0.00%
2024/01/08	3	28.32	20.2	28.20	28.40	-17.2	40,118	-0.04%
2024/01/05	20	28.15	6.2	28.06	28.10	13.8	39,708	0.03%
2024/01/04	82	28.20	53	28.20	28.15	29	39,981	0.07%
2024/01/03	1	28.05	2	28.25	28.20	-1	40,301	0.00%
2024/01/02	3.1	28.15	113	28.10	28.35	-109.9	39,794	-0.28%	大賣/鉅額交易
2023/12/29	2	28.20	33.1	28.34	28.35	-31.1	39,694	-0.08%
2023/12/28	0	0.00	18.6	28.20	28.40	-18.6	40,119	-0.05%
2023/12/27	50	28.05	264	27.92	28.10	-214	39,994	-0.54%	大賣/鉅額交易
2023/12/26	156	27.88	23	28.00	28.00	133	39,736	0.33%	大買/鉅額交易
2023/12/25	30	27.65	0	0.00	27.85	30	39,749	0.08%
2023/12/22	4.2	27.63	0	0.00	27.75	4.2	39,841	0.01%
2023/12/21	133	27.60	132	27.70	27.85	1	39,823	0.00%	大買/大賣/
2023/12/20	15.2	27.76	2	28.03	27.80	13.2	39,621	0.03%
2023/12/19	5	27.98	101	28.25	28.25	-96	39,245	-0.24%	大賣/
2023/12/18	103	28.06	65.4	28.23	28.25	37.6	39,215	0.10%	大買/
2023/12/15	4	28.24	44.1	28.16	28.15	-40	39,079	-0.10%
2023/12/14	2	28.35	25.1	28.32	28.45	-23.1	38,507	-0.06%
2023/12/13	3	27.72	10.1	27.88	27.95	-7.1	37,644	-0.02%
2023/12/12	2	27.53	17	27.55	27.60	-15	37,938	-0.04%
2023/12/11	6.1	27.25	0.1	27.37	27.40	6	37,935	0.02%
2023/12/08	0	27.35	35	27.39	27.50	-35	37,985	-0.09%
2023/12/07	2.1	26.80	0	0.00	26.85	2.1	37,292	0.01%
2023/12/06	21	26.85	1	26.95	27.10	20	37,464	0.05%
2023/12/05	10.1	26.61	2	26.63	26.75	8.1	37,353	0.02%
2023/12/04	3	26.90	5	27.00	26.90	-2	37,050	-0.01%
2023/12/01	31.1	26.96	2	26.95	26.95	29.1	36,998	0.08%
2023/11/30	1	27.05	4	27.06	27.35	-3	36,882	-0.01%
2023/11/29	9	27.07	0	0.00	26.85	9	35,893	0.03%
2023/11/28	0	0.00	24	27.30	27.15	-24	35,403	-0.07%
2023/11/27	1.2	26.82	3	27.10	26.70	-1.8	35,110	-0.01%
2023/11/24	5.1	26.67	0	26.85	26.75	5	34,855	0.01%
2023/11/23	9.1	26.77	101	26.85	26.85	-92	34,580	-0.27%	大賣/
2023/11/22	6	27.03	8	27.11	27.20	-2	34,138	-0.01%
2023/11/21	2	27.15	12	27.11	27.05	-10	33,878	-0.03%
2023/11/20	0	0.00	3	26.80	26.85	-3	33,355	-0.01%
2023/11/17	1	26.80	18	26.77	26.85	-17	33,129	-0.05%
2023/11/16	3.1	26.70	9.1	26.69	26.85	-6.1	33,127	-0.02%
2023/11/15	101	26.65	72.2	26.51	26.80	28.9	32,938	0.09%	大買/
2023/11/14	0.3	26.02	36	26.07	26.15	-35.7	32,064	-0.11%
2023/11/13	0.1	25.55	22.3	25.65	25.60	-22.3	32,148	-0.07%
2023/11/10	2	25.45	400	25.40	25.50	-398	32,748	-1.22%	大賣/鉅額交易
2023/11/09	21	25.25	31	25.30	25.35	-10	33,119	-0.03%
2023/11/08	0	0.00	4.3	25.21	25.10	-4.3	33,673	-0.01%
2023/11/07	6.1	25.08	2	25.25	25.15	4.1	33,742	0.01%
2023/11/06	4	25.30	14.5	25.38	25.30	-10.5	33,942	-0.03%
2023/11/03	2.1	25.31	29.2	25.20	25.35	-27.1	34,020	-0.08%
2023/11/02	3	24.58	70	24.70	24.70	-67	33,840	-0.20%
2023/11/01	0	0.00	1	24.40	24.35	-1	34,213	0.00%
2023/10/31	8.1	24.27	0	0.00	24.35	8.1	35,314	0.02%
2023/10/30	33	24.31	0	0.00	24.35	33	36,096	0.09%
2023/10/27	4	24.58	1	24.60	24.60	3	36,463	0.01%
2023/10/26	15	24.50	0	0.00	24.35	15	36,899	0.04%
2023/10/25	0	0.00	20	24.62	24.65	-20	36,740	-0.05%
2023/10/24	15.1	24.37	0	0.00	24.45	15.1	36,657	0.04%
2023/10/23	33.3	24.55	1.2	24.37	24.35	32.1	36,617	0.09%
2023/10/20	103.1	24.39	29	24.67	24.65	74.1	36,642	0.20%	大買/
2023/10/19	17	24.93	1	24.95	24.85	16	36,495	0.04%
2023/10/18	4.1	25.00	3	25.10	25.15	1.1	36,784	0.00%
2023/10/17	12.1	25.02	2	25.20	25.15	10.1	36,806	0.03%
2023/10/16	3	25.15	7.2	25.26	25.35	-4.2	37,220	-0.01%
2023/10/13	7	25.08	50	25.10	25.15	-43	37,555	-0.11%
2023/10/12	3	24.95	163	25.14	25.20	-160	38,011	-0.42%	大賣/鉅額交易
2023/10/11	8.2	24.64	138.3	24.78	24.90	-130.1	37,994	-0.34%	大賣/鉅額交易
2023/10/06	2	24.23	13	24.29	24.25	-11	37,359	-0.03%
2023/10/05	29	23.95	8	24.14	24.10	21	37,413	0.06%
2023/10/04	116.2	23.82	2	23.90	23.70	114.2	37,241	0.31%	大買/鉅額交易
2023/10/03	79	24.23	0	0.00	24.20	79	36,707	0.22%
2023/10/02	9	24.51	0	0.00	24.50	9	36,681	0.02%
2023/09/28	12	24.46	204	24.47	24.50	-192	37,388	-0.51%	大賣/鉅額交易
2023/09/27	6	24.35	13	24.44	24.40	-7	37,331	-0.02%
2023/09/26	1.1	24.40	0	0.00	24.55	1.1	37,243	0.00%
2023/09/25	3	24.42	0	0.00	24.60	3	37,073	0.01%
2023/09/22	17	24.19	0	0.00	24.25	17	37,010	0.05%
2023/09/21	150.7	24.44	36	24.36	24.35	114.7	36,646	0.31%	大買/鉅額交易
2023/09/20	36.1	24.88	6.2	25.00	24.85	29.9	36,037	0.08%
2023/09/19	0	24.95	7	25.02	24.95	-7	35,721	-0.02%
2023/09/18	26.9	24.66	20	24.92	24.95	6.9	35,670	0.02%
2023/09/15	43	24.66	0	0.00	24.85	43	35,673	0.12%
2023/09/14	2	24.93	19.2	24.91	25.00	-17.2	34,978	-0.05%
2023/09/13	0	0.00	43	24.40	24.70	-43	34,861	-0.12%
2023/09/12	6.2	24.21	12.6	24.31	24.35	-6.5	35,158	-0.02%
2023/09/11	10	24.25	16	24.24	24.25	-6	35,157	-0.02%
2023/09/08	201	23.92	5	23.95	24.05	196	35,079	0.56%	大買/鉅額交易
2023/09/07	11.1	23.56	8	23.56	23.60	3.1	35,101	0.01%
2023/09/06	19.1	23.72	0	0.00	23.65	19.1	35,328	0.05%
2023/09/05	3	23.95	73	23.95	24.00	-70	35,773	-0.20%
2023/09/04	4	23.85	5	23.90	23.95	-1	35,972	0.00%
2023/09/01	15.1	23.86	42	23.86	23.80	-26.9	36,246	-0.07%
2023/08/31	7	23.74	0	0.00	23.85	7	36,367	0.02%
2023/08/30	7	23.88	6	23.92	23.90	1	36,238	0.00%
2023/08/29	3	23.83	2	23.90	24.00	1	36,282	0.00%
2023/08/28	2	23.75	2	23.75	23.80	0	36,345	0.00%
2023/08/25	16	23.61	3	23.78	23.50	13	37,283	0.03%
2023/08/24	5	23.81	9	23.90	23.85	-4	37,333	-0.01%
2023/08/23	11.2	23.66	2	23.75	23.70	9.2	37,180	0.02%
2023/08/22	33.1	23.46	7	23.50	23.55	26.1	37,194	0.07%
2023/08/21	6.1	23.84	13.2	23.87	23.85	-7.1	36,888	-0.02%
2023/08/18	15	23.41	17	23.55	23.35	-2	36,736	-0.01%
2023/08/17	44.2	22.99	0.1	23.30	23.25	44.1	36,714	0.12%
2023/08/16	103.9	23.28	91	23.39	23.40	12.9	36,242	0.04%	大買/
2023/08/15	60.2	24.04	2	23.98	23.90	58.2	35,831	0.16%
2023/08/14	34.4	24.18	7.2	24.13	24.30	27.2	35,662	0.08%
2023/08/11	89.1	24.89	15	24.96	24.90	74.1	35,686	0.21%
2023/08/10	320	24.71	3	24.78	24.90	317	35,825	0.88%	大買/鉅額交易
2023/08/09	1.1	24.61	1.1	24.90	24.80	0	35,631	0.00%
2023/08/08	30	24.60	1.3	24.60	24.60	28.7	35,307	0.08%
2023/08/07	103.2	24.60	0	0.00	24.60	103.2	34,790	0.30%	大買/鉅額交易
2023/08/04	72.5	24.76	208	24.60	24.60	-135.6	34,284	-0.40%	大賣/鉅額交易
2023/08/02	30	26.02	5	26.11	26.15	25	33,138	0.08%
2023/08/01	8	26.19	0	0.00	26.25	8	32,438	0.02%
2023/07/31	4	26.30	0	0.00	26.25	4	31,924	0.01%
2023/07/28	15	26.30	0	0.00	26.35	15	31,380	0.05%
2023/07/27	8	26.60	1.4	26.54	26.60	6.6	31,388	0.02%
2023/07/26	3.3	26.43	18	26.52	26.50	-14.7	31,543	-0.05%
2023/07/25	1	26.35	5	26.35	26.35	-4	31,479	-0.01%
2023/07/24	17	26.06	0	0.00	26.10	17	31,318	0.05%
2023/07/21	1	26.45	18.3	26.49	26.45	-17.3	30,989	-0.06%
2023/07/20	3.4	26.19	4	26.20	26.20	-0.6	30,342	0.00%
2023/07/19	101	26.00	11.1	26.14	26.05	89.9	29,714	0.30%	大買/
2023/07/18	2.1	26.17	14.7	26.22	26.25	-12.7	29,118	-0.04%
2023/07/17	3	26.12	69.1	26.01	26.15	-66.1	28,487	-0.23%
2023/07/14	1.3	25.35	39	25.30	25.40	-37.7	27,827	-0.14%
2023/07/13	0	0.00	1.7	25.10	24.90	-1.7	27,228	-0.01%
2023/07/12	102	25.10	17	25.12	25.15	85	27,253	0.31%	大買/
2023/07/11	1	24.95	23	24.91	24.95	-22	27,101	-0.08%
2023/07/10	2	24.48	0	0.00	24.50	2	27,102	0.01%
2023/07/07	11.1	24.33	4	24.64	24.60	7.1	27,058	0.03%
2023/07/06	25.1	24.46	0	0.00	24.50	25.1	27,061	0.09%
2023/07/05	1	24.95	0	0.00	24.95	1	26,339	0.00%
2023/07/04	2	24.95	1.3	25.00	24.85	0.7	26,214	0.00%
2023/07/03	0	0.00	11	25.10	25.10	-11	26,297	-0.04%
2023/06/30	2	24.83	2	25.05	24.85	0	26,497	0.00%
2023/06/29	3	24.83	4	24.98	24.90	-1	26,452	0.00%
2023/06/28	2	24.75	44	24.86	25.00	-42	26,495	-0.16%
2023/06/27	17	24.70	5	24.95	24.75	12	26,487	0.05%
2023/06/26	24	25.07	2	25.03	24.95	22	26,395	0.08%
2023/06/21	1	24.95	5	25.10	25.10	-4	26,351	-0.02%
2023/06/20	2.1	24.97	2.1	24.99	25.05	0	26,306	0.00%
2023/06/19	14	24.73	9	24.71	25.05	5	26,356	0.02%
2023/06/16	3.4	24.63	23	24.72	24.55	-19.6	26,527	-0.07%
2023/06/15	4.2	24.65	17	24.65	24.70	-12.8	26,373	-0.05%
2023/06/14	3.2	24.80	11	24.85	24.75	-7.8	27,373	-0.03%
2023/06/13	2	24.80	1.1	24.94	24.80	0.9	28,420	0.00%
2023/06/12	30	24.79	29	24.93	24.80	1	28,709	0.00%
2023/06/09	22.3	25.06	21	25.01	25.20	1.3	29,323	0.00%
2023/06/08	0	0.00	13	24.56	24.65	-13	28,992	-0.04%
2023/06/07	2	24.53	2	24.50	24.60	0	29,102	0.00%
2023/06/06	4.4	24.37	40	24.40	24.45	-35.6	29,120	-0.12%
2023/06/05	0.3	24.55	6	24.60	24.45	-5.7	29,340	-0.02%
2023/06/02	6	24.37	8.5	24.39	24.30	-2.5	29,560	-0.01%
2023/06/01	0	0.00	2.2	24.37	24.30	-2.2	29,602	-0.01%
2023/05/31	4	24.31	4	24.30	24.30	0	29,580	0.00%
2023/05/30	3	24.53	20	24.60	24.50	-17	28,817	-0.06%
2023/05/29	1	24.40	2.2	24.40	24.40	-1.2	28,781	0.00%
2023/05/26	10	24.03	3.3	24.18	24.10	6.7	29,081	0.02%
2023/05/25	47.1	24.11	11.5	24.15	24.10	35.6	28,947	0.12%
2023/05/24	15	24.38	6.6	24.36	24.50	8.4	28,934	0.03%
2023/05/23	2	24.50	12.1	24.55	24.60	-10.1	28,789	-0.03%
2023/05/22	0.1	24.55	12	24.58	24.55	-11.9	28,536	-0.04%
2023/05/19	5	24.40	22	24.26	24.40	-17	28,329	-0.06%
2023/05/18	6.1	23.98	24.2	24.07	24.10	-18.1	28,064	-0.06%
2023/05/17	5	23.80	64	23.92	23.80	-59	28,059	-0.21%
2023/05/16	10.1	23.43	11.1	23.48	23.55	-1	27,711	0.00%
2023/05/15	2	23.18	2.6	23.35	23.35	-0.6	27,531	0.00%
2023/05/12	10.2	23.13	4	23.23	23.10	6.2	27,525	0.02%
2023/05/11	3	23.22	7	23.26	23.30	-4	27,439	-0.01%
2023/05/10	3	23.20	0	0.00	23.30	3	27,382	0.01%
2023/05/09	9	23.29	9	23.26	23.30	0	27,491	0.00%
2023/05/08	9.1	23.35	5	23.24	23.35	4.1	27,613	0.01%
2023/05/05	10	23.03	1	23.05	23.05	9	27,653	0.03%
2023/05/04	4	22.95	158	23.00	23.10	-154	28,121	-0.55%	大賣/鉅額交易
2023/05/03	2.2	22.90	258.2	22.95	22.95	-256	28,317	-0.90%	大賣/鉅額交易
2023/05/02	4	22.74	79	22.78	22.90	-75	28,638	-0.26%
2023/04/28	0	0.00	156.1	22.45	22.60	-156.1	29,309	-0.53%	大賣/鉅額交易
2023/04/27	0	0.00	1	22.40	22.40	-1	29,437	0.00%
2023/04/26	0	0.00	2.5	22.42	22.45	-2.5	29,546	-0.01%
2023/04/25	0	0.00	11	22.30	22.35	-11	29,622	-0.04%
2023/04/24	0.6	22.45	10	22.45	22.45	-9.4	29,609	-0.03%
2023/04/21	14.2	22.26	0	0.00	22.30	14.2	29,753	0.05%
2023/04/20	7.1	22.32	11	22.30	22.35	-3.9	29,896	-0.01%
2023/04/19	2	22.45	0	0.00	22.45	2	30,494	0.01%
2023/04/18	1.1	22.45	0	0.00	22.40	1.1	30,543	0.00%
2023/04/17	2.2	22.41	0	0.00	22.50	2.2	31,004	0.01%
2023/04/14	1	22.45	2.7	22.30	22.50	-1.7	30,952	-0.01%
2023/04/13	1	22.30	6	22.27	22.30	-5	30,912	-0.02%
2023/04/12	0	21.85	1	21.95	22.00	-1	30,712	0.00%
2023/04/11	4	21.81	3	21.78	21.85	1	30,671	0.00%
2023/04/10	0	21.85	0	0.00	21.80	0	30,480	0.00%
2023/04/07	9.1	21.66	0	0.00	21.70	9.1	30,451	0.03%
2023/04/06	10	21.72	2	21.75	21.70	8	30,326	0.03%
2023/03/31	5	21.84	3.1	21.83	21.85	1.9	30,257	0.01%
2023/03/30	7.6	21.64	0	0.00	21.65	7.6	30,650	0.02%
2023/03/29	0	0.00	7	21.61	21.70	-7	31,339	-0.02%
2023/03/28	2	21.50	0	0.00	21.50	2	32,113	0.01%
2023/03/27	2	21.48	0	0.00	21.45	2	32,846	0.01%
2023/03/24	8	21.50	2	21.50	21.40	6	34,098	0.02%
2023/03/23	5.1	21.35	13	21.45	21.55	-7.9	34,348	-0.02%
2023/03/22	9	21.32	64	21.35	21.35	-55	34,662	-0.16%
2023/03/21	60	21.03	5.6	21.06	21.05	54.4	34,799	0.16%
2023/03/20	17.1	20.92	0	0.00	21.00	17.1	34,685	0.05%
2023/03/17	225.3	21.02	172	20.87	20.85	53.3	34,460	0.15%	大買/大賣/
2023/03/16	62.7	21.04	1	20.95	20.90	61.7	33,537	0.18%
2023/03/15	19	21.71	1.1	21.70	21.55	17.9	33,106	0.05%
2023/03/14	33.3	21.82	0.1	21.90	21.70	33.2	33,006	0.10%
2023/03/13	5.1	22.16	2	22.10	22.20	3.1	32,321	0.01%
2023/03/10	13.5	22.30	40	22.30	22.25	-26.6	32,225	-0.08%
2023/03/09	5.1	22.57	0	0.00	22.50	5.1	32,297	0.02%
2023/03/08	4	22.55	7	22.59	22.75	-3	33,172	-0.01%
2023/03/07	40	22.60	1.2	22.70	22.65	38.8	33,327	0.12%
2023/03/06	0	22.50	0	0.00	22.55	0	33,101	0.00%
2023/03/03	6.1	22.45	1	22.45	22.40	5.1	33,055	0.02%
2023/03/02	8	22.48	0	0.00	22.55	8	33,368	0.02%
2023/03/01	42.1	22.74	0	0.00	22.70	42.1	34,039	0.12%
2023/02/24	1	22.80	1	22.95	22.75	0	34,090	0.00%
2023/02/22	1	22.55	35	22.75	22.80	-34	34,302	-0.10%
2023/02/21	0	0.00	2	22.80	22.80	-2	34,319	-0.01%
2023/02/20	0.6	23.00	8.5	22.91	22.95	-7.9	34,675	-0.02%
2023/02/17	21	22.80	1	22.75	22.75	20	35,011	0.06%
2023/02/16	1	22.70	1	22.60	22.70	0	35,347	0.00%
2023/02/15	5	22.62	0	0.00	22.55	5	35,906	0.01%
2023/02/14	5	22.90	3	22.93	22.90	2	35,542	0.01%
2023/02/13	1.5	22.60	2	22.70	22.75	-0.5	35,761	0.00%
2023/02/10	4	22.41	1	22.50	22.45	3	35,821	0.01%
2023/02/09	7.5	22.32	0	0.00	22.30	7.5	35,978	0.02%
2023/02/08	1	22.35	7.6	22.40	22.40	-6.6	35,999	-0.02%
2023/02/07	5	22.35	2	22.55	22.30	3	36,182	0.01%
2023/02/06	3.1	22.38	2	22.50	22.35	1.1	36,204	0.00%
2023/02/03	14	22.42	0	0.00	22.40	14	36,347	0.04%
2023/02/02	167.4	22.52	11	22.50	22.50	156.4	36,284	0.43%	大買/鉅額交易
2023/02/01	12.3	22.67	0	0.00	22.75	12.3	35,941	0.03%
2023/01/31	354.7	23.11	21	22.95	22.85	333.7	35,988	0.93%	大買/鉅額交易
2023/01/30	424	23.10	365.1	23.05	23.20	59	35,795	0.16%	大買/大賣/
2023/01/17	0	0.00	10	23.22	23.20	-10	35,026	-0.03%
2023/01/16	1.4	23.03	12	23.03	23.05	-10.6	35,085	-0.03%
2023/01/13	0	0.00	4	22.90	22.80	-4	35,071	-0.01%
2023/01/12	2	22.95	0	0.00	22.90	2	35,746	0.01%
2023/01/11	3	23.05	4.1	23.16	23.10	-1.1	36,145	0.00%
2023/01/10	1	22.90	9.3	23.12	23.15	-8.3	36,281	-0.02%
2023/01/09	5	23.00	24	22.99	23.15	-19	36,241	-0.05%
2023/01/06	1	22.55	0	22.55	22.60	1	36,142	0.00%
2023/01/05	0	0.00	11	22.55	22.60	-11	36,911	-0.03%
2023/01/04	0	0.00	7	22.27	22.35	-7	36,655	-0.02%
2023/01/03	10	21.85	1	21.95	22.15	9	37,051	0.02%
2022/12/30	1	22.20	2	22.20	22.10	-1	37,123	0.00%
2022/12/29	3	21.85	0	0.00	21.90	3	37,390	0.01%
2022/12/28	3	22.05	55	22.06	22.15	-52	37,930	-0.14%
2022/12/27	0	0.00	1	22.25	22.25	-1	38,289	0.00%
2022/12/26	0	0.00	0.7	22.10	22.10	-0.7	38,927	0.00%
2022/12/23	6.1	21.79	0	0.00	21.90	6.1	40,064	0.02%
2022/12/22	0	0.00	1	22.15	22.15	-1	40,898	0.00%
2022/12/21	5	21.76	0.1	21.80	21.70	4.9	41,362	0.01%
2022/12/20	7	21.94	11	21.92	21.90	-4	41,361	-0.01%
2022/12/19	14	22.08	0	0.00	22.05	14	40,751	0.03%
2022/12/16	12	22.40	1	22.65	22.25	11	40,189	0.03%
2022/12/15	3	22.70	3	22.80	22.75	0	39,518	0.00%
2022/12/14	2	22.88	23	22.99	22.90	-21	39,290	-0.05%
2022/12/13	5	22.79	0	0.00	22.70	5	38,999	0.01%
2022/12/12	2	22.67	8	22.90	22.90	-6	38,858	-0.02%
2022/12/09	2	22.63	4	22.78	22.70	-2	39,501	-0.01%
2022/12/08	4	22.75	2	22.90	22.80	2	39,500	0.01%
2022/12/07	4	23.15	98.6	22.87	23.05	-94.6	39,805	-0.24%
2022/12/06	5.5	22.61	8	22.62	22.40	-2.5	39,379	-0.01%
2022/12/05	9	22.91	8	22.84	22.75	1	39,214	0.00%
2022/12/02	81	22.55	1	22.55	22.50	80	39,140	0.20%
2022/12/01	33	22.70	2	23.20	22.60	31	39,480	0.08%
2022/11/30	12	23.09	24.1	23.00	23.00	-12.1	39,128	-0.03%
2022/11/29	8	22.57	46	22.73	22.85	-38	38,153	-0.10%
2022/11/28	6	22.13	1	22.40	22.20	5	37,723	0.01%
2022/11/25	0	0.00	1	22.50	22.40	-1	37,853	0.00%
2022/11/24	9.2	22.45	11	22.50	22.45	-1.8	38,158	0.00%
2022/11/23	10	22.28	37	22.48	22.55	-27	38,123	-0.07%
2022/11/22	2	21.43	7	21.61	21.65	-5	37,540	-0.01%
2022/11/18	13.3	21.38	0	0.00	21.40	13.3	37,471	0.04%
2022/11/17	5	21.59	1	21.75	21.65	4	37,576	0.01%
2022/11/16	3	21.90	0	0.00	21.80	3	37,739	0.01%
2022/11/15	6	21.87	25	21.93	22.00	-19	37,538	-0.05%
2022/11/14	6.2	21.89	3	21.92	21.70	3.2	37,461	0.01%
2022/11/11	8.2	21.51	41.1	21.71	21.85	-33	37,305	-0.09%
2022/11/10	15	21.07	0	0.00	21.15	15	37,003	0.04%
2022/11/09	14.1	21.13	6	21.17	21.20	8.1	37,240	0.02%
2022/11/08	3	21.38	25	21.55	21.55	-22	36,802	-0.06%
2022/11/07	1	21.45	19	21.27	21.45	-18	36,762	-0.05%
2022/11/04	0	0.00	8.1	20.79	20.90	-8.1	36,886	-0.02%
2022/11/03	12	20.60	0	0.00	20.55	12	37,187	0.03%
2022/11/02	4.1	20.89	2	21.10	20.85	2.1	37,302	0.01%
2022/11/01	5	20.90	16.9	20.99	21.10	-11.9	37,236	-0.03%
2022/10/31	3.1	20.58	0	0.00	20.40	3.1	37,321	0.01%
2022/10/28	6.1	20.50	16	20.61	20.55	-9.9	37,268	-0.03%
2022/10/27	4	20.64	26	20.63	20.55	-22	37,391	-0.06%
2022/10/26	1.1	20.44	12.2	20.38	20.35	-11.1	37,477	-0.03%
2022/10/25	4	19.95	1	19.85	20.00	3	37,284	0.01%
2022/10/24	6.4	20.03	5	19.95	19.90	1.4	37,507	0.00%
2022/10/21	6.3	19.89	11.2	19.84	20.00	-4.9	37,362	-0.01%
2022/10/20	32	19.49	1	19.50	19.70	31	37,386	0.08%
2022/10/19	35	19.92	0.5	19.95	19.90	34.5	36,856	0.09%
2022/10/18	3	19.87	1	20.00	20.10	2	36,666	0.01%
2022/10/17	6.5	19.88	0	0.00	19.80	6.5	36,799	0.02%
2022/10/14	9	19.86	4	19.93	19.80	5	37,156	0.01%
2022/10/13	54.1	19.75	0	0.00	19.65	54.1	37,479	0.14%
2022/10/12	11	20.23	0	0.00	20.25	11	37,051	0.03%
2022/10/11	15.4	20.22	7	20.20	20.10	8.4	37,553	0.02%
2022/10/07	1.2	20.46	3	20.45	20.45	-1.9	37,778	0.00%
2022/10/06	11.3	20.54	2.1	20.60	20.60	9.3	38,698	0.02%
2022/10/05	227.3	20.66	208.9	20.50	20.50	18.4	39,600	0.05%	大買/大賣/
2022/10/04	137.2	20.27	159.5	20.16	20.15	-22.3	39,489	-0.06%	大買/大賣/
2022/10/03	6.6	19.77	7	19.71	19.70	-0.5	39,279	0.00%
2022/09/30	43.2	19.82	0	0.00	19.85	43.2	39,035	0.11%
2022/09/29	6.1	20.13	5	20.05	20.05	1.1	38,420	0.00%
2022/09/28	23.5	20.47	0	0.00	20.10	23.5	38,398	0.06%
2022/09/27	39.5	20.89	0	0.00	20.75	39.5	37,734	0.10%
2022/09/26	45.4	21.32	11	21.31	21.25	34.4	37,481	0.09%
2022/09/23	16	21.69	1	21.60	21.65	15	38,139	0.04%
2022/09/22	28.1	21.62	12	21.63	21.60	16.1	38,352	0.04%
2022/09/21	9	22.04	10	22.10	22.05	-1	38,110	0.00%
2022/09/20	23.1	22.12	3	22.20	22.20	20.1	38,087	0.05%
2022/09/19	5.6	22.15	10	22.13	22.15	-4.5	38,054	-0.01%
2022/09/16	10	22.23	0	0.00	22.10	10	37,980	0.03%
2022/09/15	4.2	22.30	0	0.00	22.30	4.2	37,330	0.01%
2022/09/14	46.1	22.41	0	0.00	22.30	46.1	37,527	0.12%
2022/09/13	23	22.78	0	0.00	22.75	23	37,514	0.06%
2022/09/12	4	22.94	0	0.00	22.90	4	37,684	0.01%
2022/09/08	12	22.83	0	0.00	22.90	12	38,143	0.03%
2022/09/07	25	22.90	0	0.00	22.80	25	38,832	0.06%
2022/09/06	0.3	23.43	0.5	23.35	23.40	-0.2	38,851	0.00%
2022/09/05	10.6	23.26	0.2	23.20	23.25	10.4	39,338	0.03%
2022/09/02	14	22.95	1	23.05	22.90	13	39,793	0.03%
2022/09/01	19	23.01	0	0.00	23.05	19	40,102	0.05%
2022/08/31	1	23.65	1	23.60	23.50	0	40,481	0.00%
2022/08/30	5	23.29	0	0.00	23.25	5	40,094	0.01%
2022/08/29	4	23.46	0.2	23.65	23.50	3.8	39,792	0.01%
2022/08/25	2	23.78	0	0.00	23.75	2	39,795	0.01%
2022/08/24	9.6	23.60	1	23.45	23.45	8.6	39,974	0.02%
2022/08/23	8	23.92	18	24.00	23.80	-10	43,093	-0.02%
2022/08/22	1	24.35	0	0.00	24.35	1	44,016	0.00%
2022/08/19	70	24.58	74	24.22	24.60	-4	44,991	-0.01%
2022/08/18	13	24.53	8.7	24.67	24.45	4.3	45,094	0.01%
2022/08/17	8.6	24.82	14	24.89	24.90	-5.5	45,265	-0.01%
2022/08/16	5.5	24.52	8	24.56	24.55	-2.5	45,351	-0.01%
2022/08/15	2.3	24.14	6.8	24.03	24.25	-4.4	45,511	-0.01%
2022/08/12	2	24.10	2.2	23.95	24.10	-0.2	45,862	0.00%
2022/08/11	7	24.07	4	24.05	24.05	3	46,417	0.01%
2022/08/10	5.3	23.70	3.2	23.56	23.55	2	46,625	0.00%
2022/08/09	5.2	23.40	4.1	23.30	23.30	1.1	46,849	0.00%
2022/08/08	3	22.90	30	23.13	23.10	-27	47,093	-0.06%
2022/08/05	1	23.00	53.7	22.75	23.00	-52.7	47,952	-0.11%
2022/08/04	2	22.25	1	22.30	22.25	1	48,357	0.00%
2022/08/03	12	22.30	5	22.30	22.30	7	48,627	0.01%
2022/08/02	12.2	22.45	3	22.48	22.45	9.2	49,045	0.02%
2022/08/01	20.5	22.85	3	22.85	22.95	17.5	49,276	0.04%
2022/07/29	11.2	23.05	0	0.00	22.95	11.2	49,904	0.02%
2022/07/28	12	23.17	7	23.06	23.20	5	50,145	0.01%
2022/07/27	3	22.90	3	22.90	22.95	0	50,004	0.00%
2022/07/26	4	22.86	102.1	22.90	22.95	-98.1	50,007	-0.20%	大賣/
2022/07/25	13	22.82	3	22.75	22.70	10	50,025	0.02%
2022/07/22	5.7	22.64	0	0.00	22.75	5.7	50,265	0.01%
2022/07/21	80	22.32	84	22.64	22.65	-4	50,606	-0.01%
2022/07/20	3.1	22.52	0	0.00	22.25	3.1	50,794	0.01%
2022/07/19	67.1	22.25	0	0.00	22.20	67.1	50,687	0.13%
2022/07/18	40.2	22.17	1	22.10	22.30	39.2	51,013	0.08%
2022/07/15	83	21.93	2	21.85	21.80	81	50,644	0.16%
2022/07/14	34	22.26	2	22.25	22.25	32	50,425	0.06%
2022/07/13	6.2	23.49	31.1	23.52	23.45	-24.9	49,828	-0.05%
2022/07/12	43.1	23.08	1	23.00	22.95	42.1	49,189	0.09%
2022/07/11	22	23.78	5.1	23.80	23.65	16.9	49,079	0.03%
2022/07/08	3.1	24.05	0.5	24.10	23.85	2.6	49,584	0.01%
2022/07/07	2	23.78	4	23.91	23.70	-2	49,762	0.00%
2022/07/06	91.4	23.83	3	23.50	23.50	88.4	50,021	0.18%
2022/07/05	24	24.06	0	0.00	24.30	24	49,644	0.05%
2022/07/04	29.1	24.11	3	24.15	24.30	26.1	49,813	0.05%
2022/07/01	12	24.63	35.2	24.73	24.60	-23.2	51,056	-0.05%
2022/06/30	20.2	25.26	121	25.29	25.10	-100.9	51,643	-0.20%	大賣/
2022/06/29	1.1	25.60	1	25.85	25.80	0.1	51,917	0.00%
2022/06/28	7	25.84	0	0.00	25.80	7	52,170	0.01%
2022/06/27	14	26.34	2	26.38	26.20	12	52,607	0.02%
2022/06/24	0	0.00	5	26.33	26.30	-5	52,432	-0.01%
2022/06/23	5	25.82	0	0.00	26.05	5	52,483	0.01%
2022/06/22	4	26.10	2	26.00	26.05	2	52,405	0.00%
2022/06/21	1	25.95	6	26.35	26.45	-5	52,380	-0.01%
2022/06/20	20	25.84	6	25.81	25.50	14	52,656	0.03%
2022/06/17	2.3	26.18	9	26.31	26.00	-6.7	52,494	-0.01%
2022/06/16	5	26.72	10	26.84	26.60	-5	52,312	-0.01%
2022/06/15	3.1	26.05	16	26.23	26.30	-13	52,759	-0.02%
2022/06/14	121	26.05	5	25.63	26.00	116	53,021	0.22%	大買/鉅額交易
2022/06/13	16	25.46	3	25.55	25.55	13	52,770	0.02%
2022/06/10	235	25.69	219	26.00	26.00	16	52,499	0.03%	大買/大賣/
2022/06/09	38	26.06	45	26.23	25.85	-7	52,248	-0.01%
2022/06/08	6	26.73	3	26.78	26.75	3	51,486	0.01%
2022/06/07	2	26.60	0	0.00	26.55	2	51,853	0.00%
2022/06/06	2	26.50	33	26.77	26.85	-31	52,387	-0.06%
2022/06/02	1	26.60	0	0.00	26.60	1	53,198	0.00%
2022/06/01	7	26.65	2	26.85	26.55	5	54,359	0.01%
2022/05/31	28.1	26.48	29	26.63	27.15	-0.9	54,651	0.00%
2022/05/30	13	26.65	67	26.80	27.10	-54	51,544	-0.10%
2022/05/27	2	26.38	15.4	26.32	26.60	-13.4	50,778	-0.03%
2022/05/26	2.1	25.21	0	0.00	25.30	2.1	50,891	0.00%
2022/05/25	8.2	25.33	4.1	25.40	25.35	4.1	51,632	0.01%
2022/05/24	17.2	25.54	41.1	25.61	25.55	-23.9	52,700	-0.05%
2022/05/23	2	25.62	1	25.55	25.45	1	52,523	0.00%
2022/05/20	20	25.38	210	25.50	25.45	-190	52,738	-0.36%	大賣/鉅額交易
2022/05/19	25.7	25.29	3	25.45	25.30	22.7	52,434	0.04%
2022/05/18	103	25.81	2.8	25.85	26.10	100.2	51,969	0.19%	大買/
2022/05/17	13.1	25.50	7	25.52	25.50	6.1	52,002	0.01%
2022/05/16	20	25.66	15	25.60	25.70	5	52,112	0.01%
2022/05/13	21.5	25.85	232	26.06	25.80	-210.5	51,999	-0.40%	大賣/鉅額交易
2022/05/12	57.1	26.11	36.1	26.08	26.05	21	51,405	0.04%
2022/05/11	12.1	27.08	7	26.97	27.10	5.1	51,084	0.01%
2022/05/10	5.1	27.28	76.3	27.08	27.55	-71.2	51,342	-0.14%
2022/05/09	6	27.37	14	27.36	27.30	-8	51,224	-0.02%
2022/05/06	4.7	27.71	0	0.00	28.00	4.7	51,525	0.01%
2022/05/05	39.2	28.34	1	28.15	28.05	38.2	52,080	0.07%
2022/05/04	0	28.85	0.5	28.85	28.90	-0.4	51,753	0.00%
2022/05/03	2	28.83	3	28.80	28.75	-1	52,196	0.00%
2022/04/29	0	0.00	2	29.08	29.25	-2	52,517	0.00%
2022/04/28	4.2	28.68	31	28.61	29.00	-26.8	52,771	-0.05%
2022/04/27	6.1	28.99	126	29.03	28.90	-119.9	52,740	-0.23%	大賣/鉅額交易
2022/04/26	0	0.00	5	29.61	29.70	-5	52,882	-0.01%
2022/04/25	2	28.75	30	28.85	29.10	-28	52,663	-0.05%
2022/04/22	0	0.00	11	29.19	29.45	-11	52,476	-0.02%
2022/04/21	5	28.82	0	0.00	28.75	5	52,787	0.01%
2022/04/20	2	29.00	0	29.20	29.20	2	54,276	0.00%
2022/04/19	5.1	28.93	1	29.00	28.95	4.1	54,643	0.01%
2022/04/18	4.1	28.73	37.7	28.69	28.75	-33.6	55,421	-0.06%
2022/04/15	3.4	29.29	1	29.35	29.35	2.4	55,161	0.00%
2022/04/14	68	29.67	18	29.74	29.45	50	55,199	0.09%
2022/04/13	59.3	30.35	0	0.00	30.35	59.3	54,960	0.11%
2022/04/12	0	0.00	8	30.59	30.70	-8	54,588	-0.01%
2022/04/11	9	30.43	31	30.76	30.45	-22	54,014	-0.04%
2022/04/08	6	30.18	13.1	30.48	30.50	-7.1	53,483	-0.01%
2022/04/07	29.2	30.52	191.3	30.72	30.35	-162.1	52,910	-0.31%	大賣/鉅額交易
2022/04/06	16	30.05	20.3	30.05	30.15	-4.3	51,305	-0.01%
2022/04/01	12	29.72	8.1	29.66	29.85	3.9	49,861	0.01%
2022/03/31	9	29.23	47	29.36	29.40	-38	49,092	-0.08%
2022/03/30	37	28.91	58.2	29.01	29.00	-21.2	48,418	-0.04%
2022/03/29	3	28.78	0	0.00	28.80	3	47,964	0.01%
2022/03/28	2.1	28.98	6.1	28.53	29.00	-4	48,207	-0.01%
2022/03/25	0.1	29.00	2	29.00	29.00	-1.9	48,151	0.00%
2022/03/24	0	0.00	0.1	29.05	29.15	-0.1	48,056	0.00%
2022/03/23	13	28.99	25	29.06	29.20	-12	48,030	-0.02%
2022/03/22	3	28.45	9	28.44	28.55	-6	47,386	-0.01%
2022/03/21	0	0.00	9	28.44	28.30	-9	47,093	-0.02%
2022/03/18	11.2	28.34	29.4	28.42	28.15	-18.2	46,789	-0.04%
2022/03/17	6	27.51	33	27.69	27.60	-27	45,712	-0.06%
2022/03/16	1	26.85	15.2	26.87	26.95	-14.2	45,111	-0.03%
2022/03/15	5.4	26.62	1	26.80	26.60	4.4	44,878	0.01%
2022/03/14	1	26.65	5	26.77	26.80	-4	45,252	-0.01%
2022/03/11	7	26.54	11	26.55	26.50	-4	45,719	-0.01%
2022/03/10	4	26.78	8.5	26.65	26.80	-4.5	45,980	-0.01%
2022/03/09	107	25.86	6	26.03	25.75	101	46,095	0.22%	大買/鉅額交易
2022/03/08	21.1	25.73	6	25.69	25.60	15.1	45,964	0.03%
2022/03/07	71.2	26.03	11.5	26.10	26.25	59.7	45,170	0.13%
2022/03/04	9.1	27.42	3	27.45	27.35	6.1	44,605	0.01%
2022/03/03	3	27.95	4	28.00	27.95	-1	44,184	0.00%
2022/03/02	2.5	27.76	5	27.84	27.95	-2.6	44,067	-0.01%
2022/03/01	22.5	27.58	24	27.41	27.75	-1.5	44,046	0.00%
2022/02/25	29.3	26.68	59	26.76	27.15	-29.7	43,248	-0.07%
2022/02/24	256.1	27.07	31	26.86	26.90	225.1	42,362	0.53%	大買/鉅額交易
2022/02/23	4.1	27.69	1	27.90	27.80	3.1	40,992	0.01%
2022/02/22	36.3	27.82	20	28.10	27.85	16.3	41,082	0.04%
2022/02/21	3.1	28.25	0	0.00	28.35	3.1	40,847	0.01%
2022/02/18	4.3	28.39	0.3	28.40	28.35	4	41,144	0.01%
2022/02/17	2.7	28.55	1	28.35	28.45	1.7	41,111	0.00%
2022/02/16	8.1	28.23	11	28.23	28.20	-2.9	40,784	-0.01%
2022/02/15	56.3	28.30	0	0.00	28.15	56.3	40,242	0.14%
2022/02/14	8.1	28.40	3	28.37	28.65	5.1	39,948	0.01%
2022/02/11	16	28.69	100	28.75	28.85	-84	39,558	-0.21%
2022/02/10	10.1	28.61	0.3	28.71	28.85	9.7	39,375	0.02%
2022/02/09	5	28.80	3.1	28.86	28.90	1.9	38,799	0.00%
2022/02/08	7.1	28.39	12	28.58	28.70	-4.9	38,318	-0.01%
2022/02/07	0.1	28.40	41	28.43	28.50	-40.9	37,643	-0.11%
2022/01/26	3	27.47	55	27.56	27.60	-52	36,413	-0.14%
2022/01/25	3	27.05	27	27.06	27.25	-24	36,212	-0.07%
2022/01/24	2.1	27.24	16.5	27.12	27.50	-14.4	35,877	-0.04%
2022/01/21	12.7	27.19	8	27.24	27.40	4.7	35,482	0.01%
2022/01/20	3	27.65	2.1	27.74	27.70	1	34,989	0.00%
2022/01/19	19.1	27.85	8	28.00	27.80	11.1	34,687	0.03%
2022/01/18	1	27.95	5.1	27.98	27.90	-4.1	34,083	-0.01%
2022/01/17	2.1	27.80	1	27.75	27.80	1.1	33,806	0.00%
2022/01/14	109.1	28.29	20.1	27.98	27.90	89	33,758	0.26%	大買/
2022/01/13	10.2	28.15	23.8	28.15	28.45	-13.6	33,519	-0.04%
2022/01/12	7.2	27.29	6.2	27.40	27.40	1	32,036	0.00%
2022/01/11	15.1	27.16	50	27.20	27.40	-34.9	31,414	-0.11%
2022/01/10	3	26.22	1	26.35	26.40	2	30,637	0.01%
2022/01/07	2.2	26.20	16.5	26.39	26.30	-14.3	30,625	-0.05%
2022/01/06	12.1	26.04	6.7	26.09	26.20	5.4	30,273	0.02%
2022/01/05	1	25.80	4	25.91	26.05	-3	29,814	-0.01%
2022/01/04	1	25.75	2	25.80	25.95	-1	29,971	0.00%
2022/01/03	8	25.80	0	0.00	25.75	8	29,966	0.03%
2021/12/30	6	26.00	0	0.00	25.95	6	30,503	0.02%
2021/12/29	1	26.00	23	26.00	26.10	-22	30,879	-0.07%
2021/12/28	11	25.95	6.9	25.89	25.95	4.1	31,034	0.01%
2021/12/27	0	0.00	15	25.85	25.80	-15	31,043	-0.05%
2021/12/24	5	25.85	2	25.90	25.85	3	31,571	0.01%
2021/12/23	0	0.00	1	25.75	25.90	-1	31,987	0.00%
2021/12/22	2	25.80	10	25.90	25.80	-8	32,059	-0.02%
2021/12/21	4	25.66	2	25.63	25.65	2	32,072	0.01%
2021/12/20	6.1	25.29	0.5	25.45	25.35	5.6	32,028	0.02%
2021/12/17	4.1	25.70	15	25.78	25.60	-10.9	32,276	-0.03%
2021/12/16	21.5	25.34	256	25.40	25.50	-234.5	32,351	-0.72%	大賣/鉅額交易
2021/12/15	3.1	25.39	0	0.00	25.35	3.1	32,803	0.01%
2021/12/14	8.4	25.36	11	25.39	25.55	-2.6	33,573	-0.01%
2021/12/13	5	25.81	1	25.75	25.85	4	34,321	0.01%
2021/12/10	0	0.00	26.3	25.95	25.95	-26.3	34,337	-0.08%
2021/12/09	3.3	25.78	15.2	25.88	25.90	-11.9	34,485	-0.03%
2021/12/08	56.1	25.90	13	25.96	25.95	43.1	34,539	0.12%
2021/12/07	7.1	25.76	16.1	25.78	26.00	-9	33,932	-0.03%
2021/12/06	0	0.00	12	25.38	25.45	-12	33,351	-0.04%
2021/12/03	23	25.00	13	25.08	25.20	10	33,150	0.03%
2021/12/02	0	0.00	8.1	24.84	25.00	-8.1	32,490	-0.02%
2021/12/01	13.1	24.59	6	24.68	24.85	7.1	31,937	0.02%
2021/11/30	3	24.40	3.5	24.46	24.40	-0.5	31,777	0.00%
2021/11/29	4.1	24.28	11	24.35	24.30	-6.9	31,012	-0.02%
2021/11/26	19.6	24.67	2	24.75	24.70	17.6	30,927	0.06%
2021/11/25	0	0.00	5.5	24.89	24.95	-5.5	31,206	-0.02%
2021/11/24	13.5	24.78	7	24.85	24.80	6.5	31,106	0.02%
2021/11/23	3	24.47	1	24.40	24.50	2	31,063	0.01%
2021/11/22	2	24.43	0	0.00	24.40	2	31,119	0.01%
2021/11/19	13.4	24.35	42	24.36	24.25	-28.6	31,263	-0.09%
2021/11/18	109.1	24.61	15	24.64	24.75	94.1	31,198	0.30%	大買/
2021/11/17	126	24.48	32.5	24.32	24.45	93.5	31,080	0.30%	大買/
2021/11/16	2	23.97	7	24.01	24.05	-5	30,878	-0.02%
2021/11/15	2	23.97	15	23.98	24.00	-13	31,057	-0.04%
2021/11/12	0	0.00	69	23.65	23.70	-69	30,892	-0.22%
2021/11/11	2	23.48	6.1	23.50	23.60	-4.1	31,098	-0.01%
2021/11/10	4	23.49	1	23.45	23.55	3	32,063	0.01%
2021/11/09	21.1	23.51	9	23.49	23.55	12.1	33,086	0.04%
2021/11/08	0	0.00	3	23.32	23.40	-3	33,500	-0.01%
2021/11/05	5	23.20	0	0.00	23.20	5	33,717	0.01%
2021/11/04	150	23.40	163	23.27	23.25	-13	33,798	-0.04%	大買/大賣/
2021/11/03	1	23.25	10.7	23.25	23.35	-9.7	33,795	-0.03%
2021/11/02	1.5	23.15	1	23.15	23.10	0.5	34,050	0.00%
2021/11/01	8	23.09	8	23.10	23.05	0	34,278	0.00%
2021/10/29	5	23.24	100	23.20	23.20	-95	34,215	-0.28%
2021/10/28	10	23.31	10	23.30	23.40	0	34,225	0.00%
2021/10/27	9	23.36	0	0.00	23.40	9	34,355	0.03%
2021/10/26	5	23.55	3.4	23.55	23.55	1.6	34,437	0.00%
2021/10/25	7.1	23.55	0	0.00	23.55	7.1	34,263	0.02%
2021/10/22	10	23.41	1.8	23.39	23.55	8.2	34,316	0.02%
2021/10/21	357	23.24	289	23.39	23.40	68	33,922	0.20%	大買/大賣/
2021/10/20	129.5	23.08	141	23.01	23.00	-11.5	33,272	-0.03%	大買/大賣/
2021/10/19	147	23.07	142	23.01	23.00	5	33,057	0.02%	大買/大賣/
2021/10/18	233	23.12	234	23.05	23.05	-1	32,921	0.00%	大買/大賣/
2021/10/15	0	0.00	12	22.96	23.00	-12	32,613	-0.04%
2021/10/14	12	22.89	10	22.95	22.95	2	32,692	0.01%
2021/10/13	2	22.75	1	22.75	22.85	1	32,941	0.00%
2021/10/12	2	22.60	3	22.80	22.90	-1	33,807	0.00%
2021/10/08	1	22.85	0	0.00	22.90	1	33,738	0.00%
2021/10/07	0	22.80	27	22.93	22.85	-27	33,870	-0.08%
2021/10/06	0	0.00	3.9	22.65	22.70	-3.9	33,628	-0.01%
2021/10/05	0	0.00	1	22.40	22.45	-1	33,576	0.00%
2021/10/04	7.1	22.30	21.7	22.35	22.40	-14.6	33,626	-0.04%
2021/10/01	19.6	22.47	2.2	22.48	22.50	17.4	33,881	0.05%
2021/09/30	0	0.00	4	22.89	22.90	-4	33,630	-0.01%
2021/09/29	14	22.71	4	22.79	22.75	10	33,470	0.03%
2021/09/28	10	22.80	1	22.90	22.90	9	33,327	0.03%
2021/09/27	2	22.75	0	0.00	22.75	2	33,111	0.01%
2021/09/24	11	22.86	11	23.00	22.80	0	33,140	0.00%
2021/09/23	3	22.85	5.5	22.81	22.95	-2.5	33,035	-0.01%
2021/09/22	21.2	22.53	13	22.51	22.60	8.2	32,828	0.02%
2021/09/17	4	23.25	15	23.34	23.00	-11	32,216	-0.03%
2021/09/16	18	23.39	66	23.40	23.40	-48	31,654	-0.15%
2021/09/15	0	0.00	17	22.96	23.00	-17	30,744	-0.06%
2021/09/14	0	0.00	6	23.00	23.00	-6	30,609	-0.02%
2021/09/13	2	22.95	5	23.00	23.00	-3	30,470	-0.01%
2021/09/10	5	22.80	23.7	22.84	22.95	-18.7	30,734	-0.06%
2021/09/09	4	22.76	1.5	22.83	22.85	2.5	31,186	0.01%
2021/09/08	0	0.00	4	22.90	22.90	-4	31,342	-0.01%
2021/09/07	1	22.90	2	22.75	22.85	-1	31,339	0.00%
2021/09/06	1	22.80	15	22.81	22.85	-14	31,468	-0.04%
2021/09/03	6	22.76	0	0.00	22.85	6	31,466	0.02%
2021/09/02	10	22.59	7	22.60	22.70	3	31,484	0.01%
2021/09/01	1	22.85	22	22.99	23.00	-21	31,489	-0.07%
2021/08/31	8	22.90	5.1	22.89	23.00	2.9	31,304	0.01%
2021/08/30	0	0.00	3	22.78	22.90	-3	30,826	-0.01%
2021/08/27	109.4	22.75	5	22.65	22.75	104.4	30,851	0.34%	大買/鉅額交易
2021/08/26	3	22.13	2	22.20	22.40	1	30,525	0.00%
2021/08/25	22	22.15	21.2	22.21	22.30	0.8	30,608	0.00%
2021/08/24	1	21.85	7	21.90	22.00	-6	30,324	-0.02%
2021/08/23	0.4	21.49	5.1	21.53	21.45	-4.7	30,290	-0.02%
2021/08/20	20.2	21.15	0.1	21.20	21.15	20.1	30,598	0.07%
2021/08/19	11.4	21.33	0	0.00	21.35	11.4	31,913	0.04%
2021/08/18	0	21.60	4.2	21.60	21.60	-4.2	31,640	-0.01%
2021/08/17	5	21.43	13	21.40	21.60	-8	32,363	-0.02%
2021/08/16	66.2	21.38	21	21.58	21.40	45.2	32,290	0.14%
2021/08/13	67	22.84	47	22.90	22.80	20	32,099	0.06%
2021/08/12	14	22.87	1	22.95	22.90	13	31,613	0.04%
2021/08/11	7	22.99	70.4	23.00	23.00	-63.4	31,314	-0.20%
2021/08/10	1	23.00	27	23.04	23.00	-26	31,564	-0.08%
2021/08/09	3	22.97	14	23.08	23.10	-11	32,212	-0.03%
2021/08/06	2	23.10	7.8	23.07	23.10	-5.8	32,486	-0.02%
2021/08/05	1	23.00	8.2	23.05	23.10	-7.2	33,171	-0.02%
2021/08/04	6	23.00	0	0.00	23.00	6	35,359	0.02%
2021/08/03	0.1	23.00	0	0.00	23.05	0.1	36,865	0.00%
2021/08/02	2	23.00	22	22.99	23.10	-20	38,154	-0.05%
2021/07/30	0	0.00	35	22.79	22.85	-35	38,287	-0.09%
2021/07/29	3	22.80	1	22.80	22.80	2	38,669	0.01%
2021/07/28	24.1	22.64	2	22.65	22.75	22.1	39,014	0.06%
2021/07/27	0	0.00	30	22.87	22.85	-30	39,561	-0.08%
2021/07/26	2	22.95	208	22.86	22.90	-206	40,148	-0.51%	大賣/鉅額交易
2021/07/23	200.5	22.90	1	22.95	23.00	199.5	40,400	0.49%	大買/鉅額交易
2021/07/22	1	22.85	19	22.82	22.85	-18	40,669	-0.04%
2021/07/21	8	22.60	13	22.69	22.70	-5	41,004	-0.01%
2021/07/20	4	22.69	3	22.70	22.65	1	41,527	0.00%
2021/07/19	4	22.96	14	22.95	23.00	-10	41,459	-0.02%
2021/07/16	6	22.95	58.3	23.02	23.05	-52.3	41,699	-0.13%
2021/07/15	3	22.72	2.5	22.74	22.75	0.5	41,161	0.00%
2021/07/14	31	22.65	0	0.00	22.70	31	41,478	0.07%
2021/07/13	20	22.75	75	22.69	22.70	-55	42,089	-0.13%
2021/07/12	47	22.78	11	22.76	22.65	36	41,905	0.09%
2021/07/09	10	22.62	17.1	22.66	22.70	-7.1	41,888	-0.02%
2021/07/08	2	22.83	1	22.80	22.85	1	41,757	0.00%
2021/07/07	2	22.58	0	0.00	22.65	2	41,843	0.00%
2021/07/06	0	0.00	3	22.58	22.60	-3	41,746	-0.01%
2021/07/05	1	22.50	43.4	22.49	22.50	-42.4	41,750	-0.10%
2021/07/02	4	22.44	1	22.40	22.40	3	41,755	0.01%
2021/06/29	4	22.45	1	22.55	22.60	3	41,824	0.01%
2021/06/28	2	22.65	0	0.00	22.65	2	42,026	0.00%
2021/06/25	1	22.70	11	22.68	22.75	-10	42,487	-0.02%
2021/06/24	11	22.50	0	0.00	22.55	11	42,451	0.03%
2021/06/23	3	22.30	9	22.44	22.55	-6	42,846	-0.01%
2021/06/22	2	22.28	0	0.00	22.30	2	43,399	0.00%
2021/06/21	12	22.07	0	0.00	22.25	12	43,413	0.03%
2021/06/18	15	22.15	1	22.20	22.15	14	43,304	0.03%
2021/06/17	12.1	22.17	0.7	22.30	22.30	11.4	42,894	0.03%
2021/06/16	16	22.20	2	22.30	22.40	14	43,429	0.03%
2021/06/15	2	22.38	1	22.35	22.40	1	43,528	0.00%
2021/06/11	0	0.00	2.2	22.43	22.50	-2.2	44,044	0.00%
2021/06/10	1	22.40	0	0.00	22.50	1	44,798	0.00%
2021/06/09	4	22.35	0	0.00	22.45	4	45,733	0.01%
2021/06/08	9	22.52	1	22.45	22.55	8	46,197	0.02%
2021/06/07	14	22.51	0	0.00	22.55	14	47,083	0.03%
2021/06/04	6.2	22.51	0	0.00	22.75	6.2	47,616	0.01%
2021/06/03	5.1	22.80	5	22.85	22.90	0.1	48,813	0.00%
2021/06/02	35	22.81	0	0.00	22.95	35	49,204	0.07%
2021/06/01	5	23.00	4	22.95	23.00	1	49,151	0.00%
2021/05/31	68	23.03	8	23.11	23.05	60	49,478	0.12%
2021/05/28	3	22.83	62	22.92	23.00	-59	49,540	-0.12%
2021/05/27	21	22.45	12	22.50	22.40	9	49,248	0.02%
2021/05/26	201	22.90	2	22.90	23.00	199	49,174	0.40%	大買/鉅額交易
2021/05/25	2	22.85	244	23.10	22.85	-242	49,644	-0.49%	大賣/鉅額交易
2021/05/24	36	22.35	6	22.39	22.50	30	49,453	0.06%
2021/05/21	3	22.53	11.3	22.96	22.60	-8.3	49,918	-0.02%
2021/05/20	14	22.31	8	22.31	22.30	6	49,372	0.01%
2021/05/19	3	22.27	7	22.41	22.25	-4	49,423	-0.01%
2021/05/18	7	22.40	17	22.32	22.50	-10	50,016	-0.02%
2021/05/17	22.1	21.35	25.5	21.30	21.55	-3.4	50,600	-0.01%
2021/05/14	17	22.06	11	22.02	22.00	6	49,939	0.01%
2021/05/13	63	22.18	60	22.33	22.05	3	49,359	0.01%
2021/05/12	103	22.31	163	22.05	22.35	-60	48,528	-0.12%	大買/大賣/
2021/05/11	15.1	23.65	133.2	23.65	23.65	-118	46,106	-0.26%	大賣/鉅額交易
2021/05/10	150	23.81	147.9	23.66	23.95	2.1	44,550	0.00%	大買/大賣/
2021/05/07	2.7	23.02	18	23.01	23.10	-15.3	43,845	-0.04%
2021/05/06	11	22.86	9	22.93	23.00	2	43,925	0.00%
2021/05/05	6	22.33	6.5	22.58	22.50	-0.5	43,415	0.00%
2021/05/04	17.2	22.34	31	22.28	22.35	-13.8	43,236	-0.03%
2021/05/03	32	22.69	17	22.73	22.75	15	42,924	0.03%
2021/04/29	110.1	23.23	101	22.88	22.80	9.1	42,522	0.02%	大買/大賣/
2021/04/28	3.1	23.20	5.3	23.18	23.25	-2.2	42,261	-0.01%
2021/04/27	11	23.11	5.1	23.04	23.15	5.9	42,522	0.01%
2021/04/26	8	23.03	15.8	22.99	23.10	-7.8	42,262	-0.02%
2021/04/23	2	22.80	11	22.80	22.80	-9	41,851	-0.02%
2021/04/22	11.2	22.92	44	22.99	22.90	-32.8	41,835	-0.08%
2021/04/21	2.1	22.75	16	22.86	22.90	-13.9	41,544	-0.03%
2021/04/20	2.4	22.82	17	22.90	22.90	-14.6	41,334	-0.04%
2021/04/19	13	22.54	46.2	22.64	22.80	-33.2	40,921	-0.08%
2021/04/16	6	22.21	4	22.19	22.25	2	40,432	0.00%
2021/04/15	12	22.15	11	22.18	22.25	1	41,015	0.00%
2021/04/14	0	0.00	84	22.05	22.10	-84	41,089	-0.20%
2021/04/13	7	22.01	38	22.09	22.10	-31	41,035	-0.08%
2021/04/12	7	21.76	28	21.80	21.90	-21	40,770	-0.05%
2021/04/09	4	21.65	24	21.61	21.60	-20	40,814	-0.05%
2021/04/08	187	21.85	163	21.80	21.80	24	40,811	0.06%	大買/大賣/
2021/04/07	0	0.00	17	21.96	22.00	-17	41,304	-0.04%
2021/04/06	14	21.85	1	21.90	21.95	13	41,296	0.03%
2021/04/01	24	21.84	1	21.90	21.85	23	41,300	0.06%
2021/03/31	16	22.00	7	22.09	22.10	9	41,073	0.02%
2021/03/30	2	21.95	10	22.00	22.00	-8	40,744	-0.02%
2021/03/29	5	21.95	24	21.96	22.00	-19	40,197	-0.05%
2021/03/26	0.7	21.80	40	21.83	21.90	-39.3	39,885	-0.10%
2021/03/25	1	21.75	32.1	21.82	21.80	-31.1	39,408	-0.08%
2021/03/24	0	21.40	6	21.49	21.50	-6	38,917	-0.02%
2021/03/23	1	21.45	5	21.43	21.40	-4	38,863	-0.01%
2021/03/22	0	0.00	7	21.41	21.35	-7	38,694	-0.02%
2021/03/19	6	21.33	2	21.38	21.30	4	38,735	0.01%
2021/03/18	2	21.50	10	21.58	21.55	-8	38,061	-0.02%
2021/03/17	1	21.60	20.1	21.62	21.60	-19.1	38,085	-0.05%
2021/03/16	6	21.74	3	21.68	21.80	3	37,645	0.01%
2021/03/15	7	21.71	23	21.74	21.75	-16	37,129	-0.04%
2021/03/12	2	21.08	47	21.25	21.35	-45	36,563	-0.12%
2021/03/11	62	21.37	68	21.36	21.10	-6	36,121	-0.02%
2021/03/10	32.1	21.15	4.3	21.14	21.20	27.7	35,463	0.08%
2021/03/09	11	20.99	75.1	20.95	21.10	-64.1	34,914	-0.18%
2021/03/08	0	20.55	29.8	20.55	20.60	-29.8	33,545	-0.09%
2021/03/05	6.8	20.37	13	20.37	20.30	-6.2	33,395	-0.02%
2021/03/04	7	20.22	4	20.31	20.35	3	34,399	0.01%
2021/03/03	4	20.45	34	20.44	20.40	-30	34,249	-0.09%
2021/03/02	7	20.33	23.1	20.37	20.20	-16.1	33,925	-0.05%
2021/02/26	34	20.39	5	20.75	20.00	29	33,617	0.09%
2021/02/25	17	20.85	13	20.79	20.90	4	32,253	0.01%
2021/02/24	4	20.83	22	20.81	20.75	-18	31,830	-0.06%
2021/02/23	42	20.52	325	20.51	20.70	-283	31,373	-0.90%	大賣/鉅額交易
2021/02/22	52	20.26	41	20.30	20.40	11	30,959	0.04%
2021/02/19	4	20.13	21	20.09	20.20	-17	31,135	-0.05%
2021/02/18	1.2	20.09	133.9	20.04	20.00	-132.7	31,137	-0.43%	大賣/鉅額交易
2021/02/17	15	19.73	62.9	19.78	19.90	-47.9	30,944	-0.15%
2021/02/05	1.1	19.30	29	19.41	19.40	-27.9	30,141	-0.09%
2021/02/04	5	19.22	30	19.22	19.20	-25	30,549	-0.08%
2021/02/02	5	19.15	12	19.20	19.25	-7	33,079	-0.02%
2021/02/01	10	19.00	26	19.13	19.15	-16	33,410	-0.05%
2021/01/29	10.2	19.06	0.7	19.20	19.00	9.6	33,638	0.03%
2021/01/28	17	19.26	5	19.30	19.20	12	32,977	0.04%
2021/01/27	0	19.40	10	19.48	19.40	-10	32,563	-0.03%
2021/01/26	12	19.37	0	0.00	19.30	12	32,430	0.04%
2021/01/25	1	19.40	11	19.50	19.60	-10	32,270	-0.03%
2021/01/22	7.2	19.22	14	19.20	19.20	-6.8	32,136	-0.02%
2021/01/21	3	19.30	2	19.35	19.25	1	32,122	0.00%
2021/01/20	47	19.27	13	19.33	19.20	34	32,124	0.11%
2021/01/19	1	19.60	16	19.65	19.65	-15	31,687	-0.05%
2021/01/18	5	19.57	378	19.55	19.70	-373	31,544	-1.18%	大賣/鉅額交易
2021/01/15	14.2	19.83	68	19.83	19.70	-53.8	31,287	-0.17%
2021/01/14	0	0.00	19	19.86	19.85	-19	31,330	-0.06%
2021/01/13	1	19.80	12	19.84	19.85	-11	31,188	-0.04%
2021/01/12	11	19.79	0	0.00	19.70	11	31,252	0.04%
2021/01/11	207	19.95	4	19.95	19.95	203	31,210	0.65%	大買/鉅額交易
2021/01/08	2	19.85	47	19.92	20.00	-45	31,051	-0.14%
2021/01/07	2	19.75	31.6	19.77	19.80	-29.6	30,622	-0.10%
2021/01/06	7.1	19.54	30	19.65	19.55	-22.9	30,449	-0.08%
2021/01/05	1.6	19.57	19	19.65	19.60	-17.4	30,558	-0.06%
2021/01/04	29.1	19.56	27	19.65	19.55	2.1	30,587	0.01%
2020/12/31	0	0.00	12	19.73	19.70	-12	30,360	-0.04%
2020/12/30	11	19.65	138	19.65	19.75	-127	30,292	-0.42%	大賣/鉅額交易
2020/12/29	2	19.28	7.2	19.31	19.25	-5.2	29,755	-0.02%
2020/12/28	6	19.23	5	19.25	19.20	1	29,784	0.00%
2020/12/25	10	19.25	0	0.00	19.30	10	29,938	0.03%
2020/12/24	8.8	19.21	1	19.25	19.25	7.8	30,275	0.03%
2020/12/23	3	19.20	5.1	19.20	19.20	-2.1	30,566	-0.01%
2020/12/22	0	0.00	2.2	19.35	19.30	-2.2	31,699	-0.01%
2020/12/21	14	19.40	7	19.39	19.40	7	32,751	0.02%
2020/12/18	2	19.30	1	19.30	19.30	1	33,394	0.00%
2020/12/17	5	19.40	4.2	19.50	19.35	0.8	33,833	0.00%
2020/12/16	0	0.00	1	19.40	19.55	-1	33,934	0.00%
2020/12/15	3	19.25	0	0.00	19.30	3	34,296	0.01%
2020/12/14	11	19.40	0	0.00	19.40	11	34,281	0.03%
2020/12/11	2	19.45	19	19.47	19.55	-17	34,187	-0.05%
2020/12/10	500	19.30	0	0.00	19.30	500	33,886	1.48%	大買/鉅額交易
2020/12/09	10	19.22	0	0.00	19.20	10	33,802	0.03%
2020/12/08	12	19.21	18	19.26	19.35	-6	33,789	-0.02%
2020/12/07	0.3	19.55	13	19.62	19.55	-12.7	33,476	-0.04%
2020/12/04	6.6	19.52	6.1	19.53	19.60	0.4	33,511	0.00%
2020/12/03	0	0.00	1	19.45	19.50	-1	33,453	0.00%
2020/12/02	4	19.30	2.2	19.49	19.50	1.8	33,587	0.01%
2020/12/01	14	19.31	4	19.29	19.40	10	33,717	0.03%
2020/11/30	45	19.33	21	19.45	19.15	24	33,781	0.07%
2020/11/26	2	19.60	3	19.67	19.70	-1	33,399	0.00%
2020/11/25	0	0.00	14	19.72	19.70	-14	33,775	-0.04%
2020/11/24	11.2	19.55	0	0.00	19.55	11.2	33,792	0.03%
2020/11/23	3	19.57	5.4	19.67	19.65	-2.4	33,947	-0.01%
2020/11/20	20	19.47	5	19.55	19.55	15	33,918	0.04%
2020/11/19	26	19.75	7	19.77	19.60	19	33,983	0.06%
2020/11/18	2.2	19.95	30	19.97	20.00	-27.8	33,763	-0.08%
2020/11/17	2	19.80	22	19.84	19.90	-20	33,440	-0.06%
2020/11/16	4	19.79	30	19.80	19.85	-26	33,694	-0.08%
2020/11/13	1	19.50	4	19.51	19.60	-3	33,186	-0.01%
2020/11/12	12	19.71	27	19.59	19.60	-15	33,088	-0.05%
2020/11/11	71	19.49	156	19.63	19.80	-85	32,671	-0.26%	大賣/
2020/11/10	2	18.85	112.4	18.88	19.10	-110.4	31,294	-0.35%	大賣/鉅額交易
2020/11/09	13	18.73	3	18.85	18.65	10	30,155	0.03%
2020/11/06	4	18.30	40	18.52	18.65	-36	29,811	-0.12%
2020/11/05	1.9	18.32	0	0.00	18.30	1.9	29,735	0.01%
2020/11/04	3	18.30	1	18.30	18.20	2	29,954	0.01%
2020/11/03	3	18.25	5	18.20	18.25	-2	30,115	-0.01%
2020/11/02	1.2	18.12	2.3	18.15	18.15	-1.1	30,207	0.00%
2020/10/30	6	17.93	5.4	18.05	18.05	0.6	30,224	0.00%
2020/10/29	6	17.99	0	0.00	17.95	6	29,932	0.02%
2020/10/28	3	18.08	0	0.00	18.15	3	29,950	0.01%
2020/10/27	3	18.23	0	0.00	18.15	3	30,132	0.01%
2020/10/26	0	0.00	1	18.35	18.35	-1	30,153	0.00%
2020/10/23	80	18.18	3	18.25	18.25	77	30,252	0.25%
2020/10/22	2	18.05	17	18.21	18.25	-15	30,656	-0.05%
2020/10/21	0	0.00	2	18.10	18.00	-2	30,911	-0.01%
2020/10/20	2	18.08	0	0.00	18.00	2	31,106	0.01%
2020/10/19	15	18.00	2	18.00	18.00	13	31,061	0.04%
2020/10/16	26	18.03	1	17.95	17.90	25	31,649	0.08%
2020/10/15	22	17.99	0	0.00	17.95	22	31,935	0.07%
2020/10/14	5	18.04	0	0.00	18.10	5	31,724	0.02%
2020/10/13	21	18.04	0	0.00	18.05	21	31,850	0.07%
2020/10/12	5	18.13	0	0.00	18.15	5	32,076	0.02%
2020/10/08	4	18.25	1	18.30	18.35	3	32,502	0.01%
2020/10/07	15	18.28	2	18.30	18.25	13	33,018	0.04%
2020/10/06	1	18.30	15	18.35	18.45	-14	33,938	-0.04%
2020/10/05	7.8	18.18	4	18.31	18.15	3.8	35,125	0.01%
2020/09/30	4	18.35	0	0.00	18.40	4	35,708	0.01%
2020/09/29	11	18.25	0	0.00	18.30	11	35,989	0.03%
2020/09/28	6	17.88	0	0.00	18.05	6	36,307	0.02%
2020/09/25	45	17.61	11	17.71	17.60	34	36,580	0.09%
2020/09/24	65	17.75	0	0.00	17.60	65	35,900	0.18%
2020/09/23	27	18.05	4	18.05	18.00	23	35,340	0.07%
2020/09/22	36	18.28	13	18.33	18.20	23	34,880	0.07%
2020/09/21	22	18.55	0.1	18.60	18.50	21.9	34,369	0.06%
2020/09/18	42	18.68	0	18.70	18.60	42	34,323	0.12%
2020/09/17	21	18.75	0	0.00	18.70	21	34,037	0.06%
2020/09/16	10	18.87	0	0.00	18.85	10	33,942	0.03%
2020/09/15	23	18.75	1	18.90	18.90	22	33,992	0.06%
2020/09/14	2	18.78	0	0.00	18.80	2	34,829	0.01%
2020/09/11	8	18.75	4	18.84	18.85	4	34,980	0.01%
2020/09/10	2	18.75	0	0.00	18.90	2	35,114	0.01%
2020/09/09	4	18.83	11	18.80	18.80	-7	35,318	-0.02%
2020/09/08	5	18.85	3	18.82	18.90	2	35,508	0.01%
2020/09/07	22.8	18.84	2	18.80	18.85	20.8	35,874	0.06%
2020/09/04	16	18.74	5	18.79	18.80	11	36,107	0.03%
2020/09/03	8	18.83	5	18.84	18.85	3	35,911	0.01%
2020/09/02	33	18.77	1	18.75	18.70	32	35,754	0.09%
2020/09/01	30	18.88	0	0.00	18.90	30	35,252	0.09%
2020/08/31	21	19.00	5	19.05	18.95	16	34,963	0.05%
2020/08/28	17	19.01	13	19.07	19.00	4	34,821	0.01%
2020/08/27	95.2	19.04	6	19.08	19.00	89.2	35,174	0.25%
2020/08/26	2	19.10	8	19.16	19.20	-6	35,208	-0.02%
2020/08/25	10	19.10	5	19.13	19.10	5	35,375	0.01%
2020/08/24	5	19.06	0	0.00	19.05	5	37,240	0.01%
2020/08/21	14	19.10	12	19.13	19.20	2	37,597	0.01%
2020/08/20	76	19.12	0	0.00	19.00	76	37,561	0.20%
2020/08/19	3	19.43	2	19.45	19.40	1	36,998	0.00%
2020/08/18	5	19.41	1	19.45	19.40	4	36,721	0.01%
2020/08/17	5	19.45	6	19.53	19.50	-1	36,793	0.00%
2020/08/14	3	19.35	1	19.40	19.35	2	36,930	0.01%
2020/08/13	0	0.00	1	19.45	19.50	-1	37,035	0.00%
2020/08/12	17.7	19.41	0	0.00	19.40	17.7	37,303	0.05%
2020/08/11	58	19.44	25	19.41	19.40	33	37,427	0.09%
2020/08/10	12	19.49	7.4	19.41	19.40	4.6	37,497	0.01%
2020/08/07	22	19.38	0	0.00	19.35	22	37,567	0.06%
2020/08/06	1	19.35	0	0.00	19.40	1	37,582	0.00%
2020/08/05	10	19.35	3.6	19.37	19.30	6.4	38,122	0.02%
2020/08/04	6	19.40	0	0.00	19.35	6	38,283	0.02%
2020/08/03	31	19.33	0	0.00	19.30	31	38,321	0.08%
2020/07/31	27.8	19.47	0	0.00	19.40	27.8	38,313	0.07%
2020/07/29	4	19.53	0	0.00	19.50	4	38,150	0.01%
2020/07/28	39.1	19.30	87	19.34	19.35	-47.9	38,620	-0.12%
2020/07/27	39	19.46	52	19.51	19.35	-13	39,135	-0.03%
2020/07/24	72	19.60	3.7	19.61	19.50	68.3	39,242	0.17%
2020/07/23	8	19.67	2	19.70	19.75	6	39,366	0.02%
2020/07/22	33	19.72	4	19.80	19.80	29	39,850	0.07%
2020/07/21	31	19.82	6	19.84	19.80	25	39,576	0.06%
2020/07/20	67	19.85	1	19.90	19.85	66	39,607	0.17%
2020/07/17	19	19.82	19	19.87	19.90	0	40,237	0.00%
2020/07/16	19	19.82	90	19.85	19.85	-71	40,922	-0.17%
2020/07/15	201	19.88	20	19.85	19.90	181	40,646	0.45%	大買/鉅額交易
2020/07/14	23	19.97	4	20.00	19.95	19	40,486	0.05%
2020/07/13	49	20.00	64	20.09	20.10	-15	40,670	-0.04%
2020/07/10	138	20.94	167.1	20.95	20.90	-29.1	40,629	-0.07%	大買/大賣/
2020/07/09	41	21.11	11.7	21.14	21.15	29.3	40,292	0.07%
2020/07/08	37	21.13	13	21.10	21.15	24	40,156	0.06%
2020/07/07	92.3	21.17	4	21.11	21.20	88.3	40,241	0.22%
2020/07/06	147.2	20.95	20	20.96	21.05	127.2	40,072	0.32%	大買/鉅額交易
2020/07/03	2	20.60	28.1	20.68	20.80	-26.1	39,932	-0.07%
2020/07/02	7	20.50	0	0.00	20.50	7	39,906	0.02%
2020/07/01	0	0.00	21.2	20.52	20.50	-21.2	40,075	-0.05%
2020/06/30	6	20.31	11	20.35	20.35	-5	40,199	-0.01%
2020/06/29	16	20.15	10	20.24	20.25	6	40,755	0.01%
2020/06/24	34	20.25	0.2	20.30	20.25	33.8	41,200	0.08%
2020/06/23	0	0.00	11	20.30	20.40	-11	41,993	-0.03%
2020/06/22	0	0.00	19.8	20.21	20.30	-19.8	42,669	-0.05%
2020/06/19	10	20.19	1	20.25	20.10	9	43,720	0.02%
2020/06/18	11	20.28	0	0.00	20.30	11	43,953	0.03%
2020/06/16	1	20.40	5	20.34	20.35	-4	46,903	-0.01%
2020/06/15	6	20.14	5	20.10	20.10	1	48,350	0.00%
2020/06/12	21	20.25	10	20.13	20.20	11	49,216	0.02%
2020/06/11	34	20.69	107	20.99	20.65	-73	50,336	-0.15%	大賣/
2020/06/10	0	0.00	13	21.02	21.10	-13	51,195	-0.03%
2020/06/09	0	21.00	16.6	21.02	21.05	-16.6	53,643	-0.03%
2020/06/08	3	20.85	6	20.93	21.00	-3	54,674	-0.01%
2020/06/05	4	20.61	43	20.80	20.80	-39	55,643	-0.07%
2020/06/04	4	20.73	6	20.71	20.65	-2	56,543	0.00%
2020/06/03	1	20.75	42	20.56	20.75	-41	57,457	-0.07%
2020/06/02	0	0.00	8	20.26	20.30	-8	57,439	-0.01%
2020/06/01	0	0.00	4	20.05	20.05	-4	57,450	-0.01%
2020/05/29	22	19.70	5	19.70	19.95	17	57,494	0.03%
2020/05/28	16	19.88	2	19.88	19.85	14	55,907	0.03%
2020/05/27	4	20.01	4	20.00	20.10	0	56,210	0.00%
2020/05/26	0	0.00	7	19.97	19.95	-7	56,541	-0.01%
2020/05/25	0	0.00	9	19.67	19.75	-9	56,691	-0.02%
2020/05/22	43	19.61	14	19.61	19.55	29	56,938	0.05%
2020/05/21	31	19.80	0	0.00	19.80	31	56,923	0.05%
2020/05/20	15	19.77	1	19.85	19.85	14	56,828	0.02%
2020/05/19	4	19.75	15.2	19.78	19.85	-11.2	57,037	-0.02%
2020/05/18	2	19.50	1	19.55	19.50	1	57,028	0.00%
2020/05/15	1	19.70	81	19.67	19.60	-80	57,006	-0.14%
2020/05/14	47	19.54	13	19.59	19.55	34	57,148	0.06%
2020/05/13	11	19.59	0	0.00	19.80	11	56,821	0.02%
2020/05/12	34	19.70	0	0.00	19.65	34	56,806	0.06%
2020/05/11	8	20.10	78	20.10	20.00	-70	56,510	-0.12%
2020/05/08	1	19.90	0	0.00	19.80	1	56,336	0.00%
2020/05/07	2	19.65	1	19.55	19.70	1	56,494	0.00%
2020/05/06	3	19.57	15	19.50	19.55	-12	56,584	-0.02%
2020/05/05	81	19.66	11	19.70	19.65	70	56,507	0.12%
2020/05/04	17	19.51	7.5	19.49	19.50	9.5	56,571	0.02%
2020/04/30	15	20.13	65.6	20.11	20.00	-50.6	56,460	-0.09%
2020/04/29	57.1	19.70	103	19.86	19.70	-45.9	56,001	-0.08%	大賣/
2020/04/28	2	19.20	6	19.44	19.50	-4	56,031	-0.01%
2020/04/27	6	18.93	18.7	18.94	19.05	-12.7	57,103	-0.02%
2020/04/24	4	18.68	32	18.59	18.60	-28	56,791	-0.05%
2020/04/23	8	18.52	6	18.48	18.55	2	56,445	0.00%
2020/04/22	67	18.36	0	0.00	18.50	67	56,084	0.12%
2020/04/21	103	18.79	105	18.77	18.70	-2	55,653	0.00%	大買/大賣/
2020/04/20	42	19.37	31	19.45	19.30	11	54,957	0.02%
2020/04/17	23	19.64	6	19.73	19.60	17	54,808	0.03%
2020/04/16	53	19.50	2	19.60	19.50	51	54,484	0.09%
2020/04/15	24	19.97	41.6	20.01	19.90	-17.6	53,928	-0.03%
2020/04/14	29	19.14	80	19.53	19.65	-51	53,168	-0.10%
2020/04/13	14	18.74	13	18.84	18.80	1	52,397	0.00%
2020/04/10	71	18.65	47	18.60	18.65	24	51,908	0.05%
2020/04/09	1	18.00	1	18.10	18.05	0	51,292	0.00%
2020/04/08	7.8	17.94	2	18.03	17.95	5.8	50,814	0.01%
2020/04/07	18.8	17.95	6	18.03	17.90	12.8	50,406	0.03%
2020/04/06	25	17.70	27	17.57	17.85	-2	50,107	0.00%
2020/04/01	8	17.78	2	17.78	17.75	6	49,449	0.01%
2020/03/31	11	17.87	0	0.00	17.90	11	49,090	0.02%
2020/03/30	52	17.94	56	17.97	17.90	-4	48,326	-0.01%
2020/03/27	13	17.82	35	17.90	17.90	-22	47,734	-0.05%
2020/03/26	33	17.33	86	17.29	17.30	-53	46,872	-0.11%
2020/03/25	39	17.54	29	17.49	17.50	10	46,742	0.02%
2020/03/24	48	16.75	51.1	16.76	16.60	-3.1	45,846	-0.01%
2020/03/23	141	16.23	60	16.15	16.15	81	45,074	0.18%	大買/
2020/03/20	95.2	17.10	58	17.22	17.10	37.2	43,907	0.08%
2020/03/19	137	16.89	96	16.58	16.30	41	42,276	0.10%	大買/
2020/03/18	91	18.07	1	18.25	17.95	90	41,243	0.22%
2020/03/17	84	18.41	8	18.50	18.35	76	40,340	0.19%
2020/03/16	33	19.17	7	19.10	19.05	26	38,936	0.07%
2020/03/13	194	19.01	61.3	19.13	19.65	132.7	37,786	0.35%	大買/鉅額交易
2020/03/12	34	20.59	14	20.46	20.50	20	35,232	0.06%
2020/03/11	73	21.47	1	21.45	21.35	72	34,135	0.21%
2020/03/10	42	21.57	62	21.60	21.55	-20	33,181	-0.06%
2020/03/09	23	21.87	8	21.87	21.80	15	32,323	0.05%
2020/03/06	20	22.44	0	0.00	22.40	20	31,317	0.06%
2020/03/05	2	22.73	50	22.79	22.85	-48	31,030	-0.15%
2020/03/04	6	22.50	10	22.55	22.55	-4	30,859	-0.01%
2020/03/03	3	22.60	0	0.00	22.55	3	30,623	0.01%
2020/03/02	11	22.30	2	22.35	22.25	9	30,120	0.03%
2020/02/27	12	22.65	0	0.00	22.70	12	30,315	0.04%
2020/02/26	7	22.62	2	22.75	22.80	5	29,971	0.02%
2020/02/25	70	22.70	69	22.80	22.80	1	29,697	0.00%
2020/02/24	22	22.86	0	0.00	22.85	22	29,878	0.07%
2020/02/21	54	23.40	71	23.19	23.20	-17	29,917	-0.06%
2020/02/20	2	23.40	22.1	23.39	23.45	-20.1	29,837	-0.07%
2020/02/19	17	23.24	9.1	23.28	23.30	7.9	29,646	0.03%
2020/02/18	95	23.00	79.6	23.10	23.10	15.4	29,619	0.05%
2020/02/17	112	22.95	44	22.88	22.95	68	29,671	0.23%	大買/
2020/02/14	7	22.78	0	0.00	22.80	7	30,157	0.02%
2020/02/13	15.7	22.74	13	22.75	22.80	2.7	30,859	0.01%
2020/02/12	1	22.50	0	0.00	22.65	1	31,125	0.00%
2020/02/11	4	22.51	50	22.55	22.55	-46	31,005	-0.15%
2020/02/10	0	0.00	81	22.43	22.50	-81	31,077	-0.26%
2020/02/07	1	22.40	15.1	22.48	22.50	-14.1	31,568	-0.04%
2020/02/06	6	22.45	7	22.47	22.50	-1	31,453	0.00%
2020/02/05	1	22.20	11	22.28	22.40	-10	31,694	-0.03%
2020/02/04	11	22.11	3	22.17	22.30	8	31,443	0.03%
2020/02/03	2	21.80	263	21.79	21.95	-261	31,371	-0.83%	大賣/鉅額交易
2020/01/31	55	22.09	7	21.98	22.05	48	31,208	0.15%
2020/01/30	42	22.20	6	22.08	22.00	36	30,750	0.12%
2020/01/20	13	22.67	0.2	22.90	22.90	12.8	29,385	0.04%
2020/01/17	8	22.55	10	22.60	22.60	-2	29,165	-0.01%
2020/01/16	11	22.55	1	22.50	22.60	10	29,356	0.03%
2020/01/15	5	22.58	4	22.59	22.70	1	29,348	0.00%
2020/01/14	3.4	22.57	9.4	22.56	22.60	-6	29,269	-0.02%
2020/01/13	11	22.26	1	22.45	22.50	10	28,942	0.03%
2020/01/10	17	22.26	36.5	22.29	22.25	-19.5	29,085	-0.07%
2020/01/08	1	22.15	0	0.00	22.25	1	29,318	0.00%
2020/01/07	0	0.00	0.5	22.30	22.35	-0.5	29,051	0.00%
2020/01/06	38	22.31	18	22.31	22.25	20	29,172	0.07%
2020/01/03	4	22.36	0.3	22.40	22.45	3.8	28,991	0.01%
2020/01/02	14	22.30	20	22.35	22.35	-6	29,062	-0.02%
2019/12/31	3	22.35	0	0.00	22.40	3	29,038	0.01%
2019/12/30	0	0.00	2	22.50	22.50	-2	28,926	-0.01%
2019/12/27	5	22.45	20	22.48	22.50	-15	28,856	-0.05%
2019/12/26	1	22.45	6	22.41	22.45	-5	28,840	-0.02%
2019/12/25	1	22.45	0.3	22.40	22.45	0.7	29,121	0.00%
2019/12/24	11	22.45	7	22.46	22.45	4	29,229	0.01%
2019/12/23	10	22.40	15	22.46	22.50	-5	29,234	-0.02%
2019/12/20	1	22.40	3	22.50	22.40	-2	29,485	-0.01%
2019/12/19	3	22.40	9	22.40	22.40	-6	29,215	-0.02%
2019/12/18	4	22.26	14	22.44	22.50	-10	29,240	-0.03%
2019/12/17	2	22.30	31	22.31	22.40	-29	29,345	-0.10%
2019/12/16	21	22.50	0	0.00	22.30	21	29,100	0.07%
2019/12/13	3	22.47	48	22.45	22.50	-45	29,132	-0.15%
2019/12/12	20	22.20	9	22.18	22.15	11	28,495	0.04%
2019/12/11	1	22.05	6	22.05	22.10	-5	28,282	-0.02%
2019/12/10	0	0.00	7	21.95	21.95	-7	28,209	-0.02%
2019/12/09	5	21.75	0	0.00	21.85	5	28,218	0.02%
2019/12/06	1	21.75	0	0.00	21.90	1	28,482	0.00%
2019/12/05	14	21.73	0.4	21.80	21.70	13.6	28,490	0.05%
2019/12/04	46	21.64	13	21.72	21.85	33	28,342	0.12%
2019/12/03	3	21.73	0	0.00	21.75	3	28,292	0.01%
2019/12/02	17	21.71	12.5	21.75	21.85	4.5	28,151	0.02%
2019/11/29	17	21.82	3	21.80	21.85	14	28,072	0.05%
2019/11/28	10	22.00	0	0.00	21.95	10	27,767	0.04%
2019/11/27	1	22.15	0	0.00	22.25	1	27,753	0.00%
2019/11/26	37	22.12	9	22.28	22.10	28	27,682	0.10%
2019/11/25	10	21.90	0	0.00	21.90	10	26,609	0.04%
2019/11/22	1	21.95	14	21.96	22.00	-13	26,937	-0.05%
2019/11/21	13	21.99	9	21.99	22.00	4	26,777	0.01%
2019/11/20	3	22.25	5	22.12	22.15	-2	26,305	-0.01%
2019/11/19	2	22.10	3	22.18	22.25	-1	26,043	0.00%
2019/11/18	0	0.00	11	22.24	22.25	-11	26,049	-0.04%
2019/11/15	1	22.10	8	22.19	22.15	-7	25,962	-0.03%
2019/11/14	102	22.22	34	22.19	22.15	68	25,865	0.26%	大買/
2019/11/13	8	22.19	67	22.15	22.25	-59	25,955	-0.23%
2019/11/12	2	21.90	175	21.87	21.90	-173	25,256	-0.68%	大賣/鉅額交易
2019/11/11	5	21.55	10	21.64	21.60	-5	24,622	-0.02%
2019/11/08	0	0.00	29	21.81	21.85	-29	24,477	-0.12%
2019/11/07	0	0.00	32	21.70	21.70	-32	24,669	-0.13%
2019/11/06	8	21.68	269	21.74	21.75	-261	24,715	-1.06%	大賣/鉅額交易
2019/11/05	0	0.00	2	21.48	21.50	-2	24,262	-0.01%
2019/11/04	10	21.40	4	21.36	21.45	6	24,725	0.02%
2019/11/01	4.8	21.20	1	21.25	21.25	3.8	24,489	0.02%
2019/10/31	0	0.00	32.4	21.21	21.20	-32.4	24,908	-0.13%
2019/10/30	6	21.02	3	21.10	21.10	3	24,686	0.01%
2019/10/29	3	21.10	0	0.00	21.15	3	25,036	0.01%
2019/10/28	0.1	21.05	2	21.05	21.10	-1.9	24,769	-0.01%
2019/10/25	9	21.00	0	0.00	21.05	9	24,723	0.04%
2019/10/24	0	0.00	2	21.05	21.15	-2	24,634	-0.01%
2019/10/23	1	21.00	10	21.00	21.00	-9	24,501	-0.04%
2019/10/22	0	0.00	10	21.05	21.10	-10	24,460	-0.04%
2019/10/21	0	0.00	53	21.00	21.00	-53	24,214	-0.22%
2019/10/18	2	21.03	0.3	20.95	20.90	1.7	24,260	0.01%
2019/10/17	13	21.15	15.3	21.15	21.15	-2.3	24,150	-0.01%
2019/10/16	2	20.95	0	0.00	20.95	2	23,826	0.01%
2019/10/15	1	20.85	0	20.90	20.90	1	23,758	0.00%
2019/10/14	10	20.75	2	20.85	20.90	8	24,159	0.03%
2019/10/09	1	20.60	0	0.00	20.60	1	24,663	0.00%
2019/10/08	1	20.80	0	0.00	20.75	1	25,546	0.00%
2019/10/07	4	20.58	0	0.00	20.55	4	25,902	0.02%
2019/10/03	9	20.55	0	0.00	20.55	9	26,541	0.03%
2019/10/01	2	20.75	23.9	20.71	20.85	-21.9	27,048	-0.08%
2019/09/27	13	20.62	0	0.00	20.60	13	27,031	0.05%
2019/09/26	51	20.70	0	0.00	20.70	51	27,241	0.19%
2019/09/25	5	20.55	0	0.00	20.65	5	27,559	0.02%
2019/09/24	57	20.69	10	20.82	20.75	47	27,399	0.17%
2019/09/23	22	20.99	1.1	21.09	20.90	20.9	27,318	0.08%
2019/09/20	0	0.00	6	21.28	21.30	-6	27,456	-0.02%
2019/09/19	3	21.17	5	21.25	21.25	-2	27,069	-0.01%
2019/09/18	3	21.30	17	21.25	21.30	-14	27,226	-0.05%
2019/09/17	0	0.00	4.8	20.92	21.00	-4.8	27,189	-0.02%
2019/09/16	11	21.00	1.3	21.05	21.05	9.7	27,856	0.03%
2019/09/12	131.5	21.05	4	20.95	21.00	127.5	28,088	0.45%	大買/鉅額交易
2019/09/11	1	20.80	6	20.92	21.00	-5	28,410	-0.02%
2019/09/10	5	20.86	37.2	20.89	20.95	-32.2	28,358	-0.11%
2019/09/09	11	20.65	37.3	20.64	20.65	-26.3	28,256	-0.09%
2019/09/06	0	0.00	35	20.50	20.55	-35	28,532	-0.12%
2019/09/05	4	20.46	228.6	20.45	20.45	-224.6	28,606	-0.79%	大賣/鉅額交易
2019/09/04	0	0.00	4	20.35	20.35	-4	28,798	-0.01%
2019/09/03	1.1	20.30	0	0.00	20.20	1.1	28,999	0.00%
2019/09/02	0.8	20.35	0	20.35	20.30	0.8	29,402	0.00%
2019/08/30	2	20.25	3.3	20.30	20.35	-1.3	29,782	0.00%
2019/08/29	7	20.10	0	0.00	20.10	7	29,901	0.02%
2019/08/27	5	20.11	0	0.00	20.05	5	30,411	0.02%
2019/08/26	45	20.22	5	20.20	20.15	40	30,322	0.13%
2019/08/22	12	20.35	7	20.35	20.25	5	30,712	0.02%
2019/08/21	22	20.38	3	20.55	20.30	19	31,456	0.06%
2019/08/20	9	20.48	0	20.60	20.60	9	31,423	0.03%
2019/08/19	11	20.53	8	20.50	20.45	3	31,432	0.01%
2019/08/16	11	20.32	24	20.36	20.50	-13	31,486	-0.04%
2019/08/15	6	20.01	5	20.01	20.05	1	31,295	0.00%
2019/08/14	0	0.00	2	20.20	20.20	-2	31,569	-0.01%
2019/08/13	24	20.03	0	0.00	20.00	24	31,757	0.08%
2019/08/12	14	20.26	2	20.40	20.20	12	31,637	0.04%
2019/08/08	9	20.22	2	20.20	20.15	7	31,471	0.02%
2019/08/07	4	20.00	0	0.00	20.05	4	31,689	0.01%
2019/08/06	33	19.86	8	19.85	19.95	25	32,019	0.08%
2019/08/05	12	20.01	8	20.05	20.10	4	31,858	0.01%
2019/08/02	10	20.05	0	0.00	20.05	10	32,159	0.03%
2019/08/01	11	20.23	3.6	20.27	20.30	7.4	32,456	0.02%
2019/07/31	28	20.35	0	0.00	20.30	28	32,839	0.09%
2019/07/30	7	20.50	0	0.00	20.50	7	32,580	0.02%
2019/07/29	4	20.50	6	20.50	20.50	-2	33,121	-0.01%
2019/07/26	9	20.52	2	20.50	20.55	7	33,997	0.02%
2019/07/25	1	20.45	1	20.60	20.65	0	34,955	0.00%
2019/07/24	2	20.48	0	0.00	20.45	2	35,354	0.01%
2019/07/23	3	20.52	1	20.50	20.50	2	35,852	0.01%
2019/07/22	1	20.50	0	0.00	20.55	1	35,969	0.00%
2019/07/19	22	20.57	0	0.00	20.50	22	35,993	0.06%
2019/07/18	1	20.55	10	20.55	20.60	-9	36,021	-0.02%
2019/07/17	9	20.50	17	20.52	20.60	-8	36,136	-0.02%
2019/07/16	28	20.52	2	20.45	20.55	26	36,056	0.07%
2019/07/15	64	20.69	47	20.80	20.65	17	35,686	0.05%
2019/07/12	136	21.64	0	0.00	21.60	136	35,402	0.38%	大買/鉅額交易
2019/07/11	22	21.73	19	21.80	21.75	3	34,856	0.01%
2019/07/10	0	0.00	15	21.70	21.75	-15	34,509	-0.04%
2019/07/09	6	21.70	19	21.75	21.70	-13	34,489	-0.04%
2019/07/08	10	21.68	2	21.70	21.70	8	34,092	0.02%
2019/07/05	0	0.00	15	21.66	21.70	-15	33,912	-0.04%
2019/07/04	5.4	21.58	12	21.58	21.55	-6.6	33,827	-0.02%
2019/07/03	1	21.50	6	21.40	21.50	-5	33,814	-0.01%
2019/07/02	7	21.46	4	21.50	21.50	3	33,679	0.01%
2019/07/01	4.4	21.46	1	21.45	21.45	3.4	33,343	0.01%
2019/06/28	1	21.45	11	21.45	21.35	-10	33,160	-0.03%
2019/06/26	1.1	21.15	0	0.00	21.20	1.1	33,292	0.00%
2019/06/25	14	21.14	0	0.00	21.10	14	33,339	0.04%
2019/06/24	4	21.05	5	21.30	21.05	-1	33,308	0.00%
2019/06/21	5	21.21	0	0.00	21.10	5	32,956	0.02%
2019/06/20	16	21.30	7	21.51	21.40	9	32,289	0.03%
2019/06/19	22	21.31	24	21.45	21.50	-2	32,024	-0.01%
2019/06/18	0	0.00	20	21.35	21.30	-20	31,469	-0.06%
2019/06/17	3	21.33	0	0.00	21.30	3	31,575	0.01%
2019/06/14	1	21.25	3	21.32	21.35	-2	31,601	-0.01%
2019/06/13	1	20.95	0	0.00	21.05	1	31,240	0.00%
2019/06/12	7	20.96	1	21.00	21.10	6	31,699	0.02%
2019/06/11	13	21.18	10	21.35	21.10	3	31,415	0.01%
2019/06/10	17	21.24	4	21.26	21.30	13	31,246	0.04%
2019/06/06	8	20.95	5	20.90	21.05	3	30,905	0.01%
2019/06/05	1	20.85	0	0.00	20.95	1	30,745	0.00%
2019/06/04	3	20.80	5	20.95	20.80	-2	30,803	-0.01%
2019/06/03	2	20.88	0	0.00	20.90	2	30,653	0.01%
2019/05/31	7	20.93	6	20.96	20.95	1	30,684	0.00%
2019/05/30	1	20.85	0	0.00	20.90	1	30,525	0.00%
2019/05/29	11	20.85	1	20.95	20.85	10	30,603	0.03%
2019/05/28	9	20.89	0	0.00	21.05	9	30,736	0.03%
2019/05/27	0	0.00	1	20.95	20.95	-1	30,128	0.00%
2019/05/24	2	20.85	0	0.00	20.90	2	30,240	0.01%
2019/05/22	1	20.90	16	20.91	20.90	-15	30,039	-0.05%
2019/05/21	10	20.91	0	0.00	20.95	10	30,045	0.03%
2019/05/20	2	20.90	5	20.90	20.90	-3	29,570	-0.01%
2019/05/17	2	20.80	2	20.78	20.70	0	29,337	0.00%
2019/05/16	1	20.70	1	20.80	20.70	0	29,265	0.00%
2019/05/15	29	20.82	0	0.00	20.80	29	29,001	0.10%
2019/05/14	1	20.90	1	20.90	21.05	0	28,760	0.00%
2019/05/13	22	21.02	2	21.05	21.05	20	28,667	0.07%
2019/05/10	0	0.00	49	21.14	21.20	-49	28,748	-0.17%
2019/05/09	17	20.93	22	20.85	20.85	-5	28,522	-0.02%
2019/05/08	45	21.13	11	21.10	21.10	34	28,103	0.12%
2019/05/07	12	21.48	21	21.46	21.45	-9	27,915	-0.03%
2019/05/06	8	21.49	59	21.39	21.45	-51	28,031	-0.18%
2019/05/03	24	21.62	82	21.80	21.85	-58	27,735	-0.21%
2019/05/02	115	21.44	47	21.51	21.50	68	26,834	0.25%	大買/
2019/04/30	1	20.95	47	21.03	21.15	-46	26,317	-0.17%
2019/04/29	4	20.75	53	20.82	20.90	-49	26,122	-0.19%
2019/04/26	2	20.50	5	20.53	20.45	-3	26,110	-0.01%
2019/04/25	0	0.00	19	20.57	20.60	-19	26,122	-0.07%
2019/04/24	0	0.00	3	20.55	20.50	-3	26,302	-0.01%
2019/04/23	1	20.40	0	0.00	20.45	1	26,286	0.00%
2019/04/19	1	20.40	0	0.00	20.40	1	26,539	0.00%
2019/04/18	19	20.27	0	0.00	20.20	19	26,699	0.07%
2019/04/17	13	20.38	0	0.00	20.35	13	26,558	0.05%
2019/04/16	0	0.00	1	20.50	20.45	-1	26,322	0.00%
2019/04/15	30	20.48	8	20.42	20.40	22	26,435	0.08%
2019/04/12	3	20.65	0	0.00	20.55	3	26,754	0.01%
2019/04/11	1	20.65	2	20.70	20.70	-1	26,867	0.00%
2019/04/09	2	20.70	108	20.70	20.75	-106	27,013	-0.39%	大賣/鉅額交易
2019/04/08	2	20.55	0	0.00	20.55	2	26,910	0.01%
2019/04/02	0	0.00	7	20.40	20.40	-7	26,687	-0.03%
2019/04/01	24	20.34	1	20.35	20.30	23	26,739	0.09%
2019/03/29	110	20.35	1	20.40	20.45	109	26,136	0.42%	大買/鉅額交易
2019/03/28	0	0.00	1	20.45	20.40	-1	26,082	0.00%
2019/03/27	32	20.54	1	20.50	20.40	31	26,159	0.12%
2019/03/25	3	20.60	0	0.00	20.60	3	26,246	0.01%
2019/03/22	6	20.81	0	0.00	20.90	6	26,262	0.02%
2019/03/20	0	0.00	1	21.00	20.90	-1	26,863	0.00%
2019/03/19	1	20.90	53	20.96	20.90	-52	27,412	-0.19%
2019/03/18	0	0.00	39	20.77	20.85	-39	27,481	-0.14%
2019/03/15	0	0.00	6	20.73	20.65	-6	27,712	-0.02%
2019/03/14	1	20.45	2	20.50	20.55	-1	27,247	0.00%
2019/03/13	3	20.50	0	0.00	20.45	3	27,360	0.01%
2019/03/12	5	20.58	0	0.00	20.60	5	27,326	0.02%
2019/03/11	2	20.48	0	0.00	20.45	2	27,366	0.01%
2019/03/08	37	20.37	0	0.00	20.35	37	27,427	0.13%
2019/03/07	2	20.63	3	20.65	20.60	-1	27,577	0.00%
2019/03/05	4	20.65	0	0.00	20.65	4	27,714	0.01%
2019/03/04	2	20.75	0	0.00	20.75	2	27,585	0.01%
2019/02/27	2	20.80	0	0.00	20.85	2	27,417	0.01%
2019/02/26	6	20.71	4	20.80	20.80	2	27,282	0.01%
2019/02/21	0	0.00	7	20.66	20.75	-7	26,919	-0.03%
2019/02/20	0	0.00	25	20.45	20.55	-25	27,123	-0.09%
2019/02/19	11	20.45	1	20.50	20.45	10	27,327	0.04%
2019/02/18	1	20.50	0	0.00	20.45	1	27,517	0.00%
2019/02/15	6	20.48	0	0.00	20.45	6	27,909	0.02%
2019/02/14	1	20.60	0.7	20.65	20.60	0.3	28,469	0.00%
2019/02/12	2	20.40	0	0.00	20.55	2	28,385	0.01%
2019/02/11	2	20.45	11	20.45	20.45	-9	27,998	-0.03%
2019/01/30	0	0.00	6	20.65	20.70	-6	27,590	-0.02%
2019/01/29	1	20.60	0	0.00	20.55	1	27,382	0.00%
2019/01/28	0	0.00	11	20.60	20.70	-11	27,299	-0.04%
2019/01/25	0	0.00	32	20.58	20.60	-32	27,101	-0.12%
2019/01/22	1	20.20	5	20.30	20.50	-4	27,099	-0.01%
2019/01/21	0	0.00	2	20.10	20.25	-2	26,915	-0.01%
2019/01/18	4	19.96	0.7	20.00	19.95	3.3	27,051	0.01%
2019/01/17	2	19.98	0	0.00	20.00	2	27,425	0.01%
2019/01/16	12	19.96	7	20.11	20.05	5	28,259	0.02%
2019/01/15	0	0.00	0.3	20.20	20.15	-0.3	28,265	0.00%
2019/01/14	1	20.05	0.6	20.10	20.10	0.4	28,092	0.00%
2019/01/11	2	20.10	0	0.00	20.10	2	28,288	0.01%
2019/01/09	1	20.05	6	20.13	20.25	-5	27,976	-0.02%
2019/01/08	5	19.94	10	19.95	19.95	-5	27,952	-0.02%
2019/01/07	1	20.00	45.3	20.09	20.10	-44.3	28,441	-0.16%
2019/01/04	8	19.78	4	19.85	19.80	4	29,344	0.01%
2019/01/03	1	20.00	5	20.02	20.00	-4	30,352	-0.01%
2019/01/02	5	19.93	0	0.00	19.90	5	30,669	0.02%
2018/12/28	1	20.00	10	20.13	20.20	-9	30,755	-0.03%
2018/12/27	5	19.93	14	19.96	19.95	-9	30,893	-0.03%
2018/12/26	6	19.86	0	0.00	19.80	6	31,347	0.02%
2018/12/25	2	19.75	21	19.80	19.75	-19	31,571	-0.06%
2018/12/24	2	19.85	30	19.85	19.85	-28	31,770	-0.09%
2018/12/22	0.8	20.00	0	0.00	19.95	0.8	31,824	0.00%
2018/12/21	12	19.90	10	19.95	19.90	2	32,371	0.01%
2018/12/20	13	19.96	3	20.00	19.95	10	32,619	0.03%
2018/12/17	2	20.30	0	0.00	20.20	2	33,529	0.01%
2018/12/14	1	20.45	1	20.20	20.45	0	34,004	0.00%
2018/12/13	29	20.10	2	20.08	20.10	27	33,884	0.08%
2018/12/12	20	19.90	0	0.00	19.90	20	33,804	0.06%
2018/12/11	5	19.95	0	0.00	20.00	5	32,968	0.02%
2018/12/10	13	20.01	0	0.00	20.00	13	32,772	0.04%
2018/12/07	7	20.21	0	0.00	20.20	7	32,513	0.02%
2018/12/06	7	20.25	10	20.30	20.35	-3	32,465	-0.01%
2018/12/05	17	20.49	0	0.00	20.45	17	32,426	0.05%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	0	0.00	6	20.72	20.70	-6	32,469	-0.02%
2018/11/30	12	20.48	3	20.55	20.45	9	32,270	0.03%
2018/11/29	24	20.44	0	0.00	20.40	24	31,986	0.08%
2018/11/28	1	20.50	0	0.00	20.60	1	31,806	0.00%
2018/11/27	7	20.55	0	0.00	20.60	7	31,712	0.02%
2018/11/26	4	20.74	4	20.85	20.65	0	31,800	0.00%
2018/11/23	5	20.50	0	0.00	20.50	5	31,676	0.02%
2018/11/22	10	20.73	0	0.00	20.70	10	31,618	0.03%
2018/11/21	3	20.80	0	0.00	20.85	3	31,646	0.01%
2018/11/19	0	0.00	2	21.10	21.35	-2	31,507	-0.01%
2018/11/16	0	0.00	7	21.00	21.10	-7	31,257	-0.02%
2018/11/15	2	20.58	0.2	20.75	20.70	1.8	30,961	0.01%
2018/11/14	1	20.75	0	0.00	20.70	1	30,812	0.00%
2018/11/09	1	21.00	1	21.15	21.15	0	30,503	0.00%
2018/11/08	0	0.00	4	21.15	21.20	-4	30,660	-0.01%
2018/11/07	1	20.90	0	0.00	21.00	1	30,638	0.00%
2018/11/06	0	0.00	10	20.65	20.75	-10	31,190	-0.03%
2018/11/05	1	20.50	0	0.00	20.75	1	31,357	0.00%
2018/11/02	0	0.00	70	20.63	20.80	-70	31,507	-0.22%
2018/10/31	2	20.05	33	20.29	20.65	-31	32,056	-0.10%
2018/10/30	0	0.00	35	19.95	19.95	-35	31,843	-0.11%
2018/10/29	1	19.80	3	20.07	19.80	-2	32,258	-0.01%
2018/10/26	3	19.98	1	19.90	19.90	2	32,467	0.01%
2018/10/25	55	19.94	30	19.97	19.90	25	32,549	0.08%
2018/10/24	22	20.44	0	0.00	20.40	22	32,425	0.07%
2018/10/23	25	20.90	0	0.00	20.95	25	31,694	0.08%
2018/10/22	0	0.00	6	21.15	21.10	-6	31,566	-0.02%
2018/10/19	3	20.95	0	0.00	21.15	3	32,037	0.01%
2018/10/18	1	21.20	0	0.00	21.15	1	31,970	0.00%
2018/10/17	21	21.07	1	21.15	21.05	20	32,056	0.06%
2018/10/16	5	21.10	0	0.00	21.15	5	32,242	0.02%
2018/10/15	1	21.20	0	0.00	21.20	1	32,038	0.00%
2018/10/12	11	21.29	11	21.30	21.70	0	31,832	0.00%
2018/10/11	47	21.37	6	22.14	21.15	41	30,930	0.13%
2018/10/09	1	22.50	1	22.65	22.75	0	29,737	0.00%
2018/10/08	2	22.50	0	0.00	22.55	2	29,411	0.01%
2018/10/05	1	22.65	0	0.00	22.70	1	29,290	0.00%
2018/10/04	0	0.00	3	22.52	22.95	-3	29,177	-0.01%
2018/10/03	2	22.40	21	22.41	22.50	-19	28,887	-0.07%
2018/10/02	2	22.50	0	0.00	22.60	2	29,147	0.01%
2018/10/01	1	22.80	0	0.00	22.95	1	29,637	0.00%
2018/09/28	6	22.76	6	22.94	23.00	0	30,451	0.00%
2018/09/27	0	0.00	10	22.55	23.00	-10	30,471	-0.03%
2018/09/26	0	0.00	1	22.60	22.40	-1	30,306	0.00%
2018/09/25	6	22.37	9	22.51	22.60	-3	31,058	-0.01%
2018/09/21	0	0.00	25	22.41	22.45	-25	31,317	-0.08%
2018/09/20	0.5	22.05	52	22.07	22.15	-51.5	31,159	-0.17%
2018/09/19	11	21.73	73	21.75	21.80	-62	31,153	-0.20%
2018/09/18	0	0.00	51	21.50	21.55	-51	31,334	-0.16%
2018/09/17	0	0.00	22	21.40	21.45	-22	31,536	-0.07%
2018/09/14	2	21.15	7	21.39	21.40	-5	31,735	-0.02%
2018/09/13	4	21.13	30	21.10	21.20	-26	31,826	-0.08%
2018/09/12	2	21.18	10	21.15	21.20	-8	31,995	-0.03%
2018/09/11	0	0.00	15	21.43	21.45	-15	32,145	-0.05%
2018/09/10	0	0.00	22	21.25	21.30	-22	32,670	-0.07%
2018/09/07	12	21.07	0	0.00	21.15	12	33,066	0.04%
2018/09/06	13	21.19	0	0.00	21.15	13	33,457	0.04%
2018/09/05	4	21.28	10	21.30	21.20	-6	33,573	-0.02%
2018/09/04	0	0.00	7	21.51	21.55	-7	33,601	-0.02%
2018/09/03	26	21.26	0	0.00	21.35	26	33,598	0.08%
2018/08/31	0	0.00	40	21.34	21.60	-40	33,693	-0.12%
2018/08/30	3	21.30	0	0.00	21.35	3	33,603	0.01%
2018/08/28	0	0.00	15	21.55	21.60	-15	34,008	-0.04%
2018/08/24	1	21.35	0	0.00	21.45	1	34,107	0.00%
2018/08/23	0	21.50	1	21.55	21.55	-1	35,043	0.00%
2018/08/22	0	0.00	10	21.45	21.50	-10	35,855	-0.03%
2018/08/21	0	0.00	7	21.40	21.40	-7	35,721	-0.02%
2018/08/20	1	21.25	60	21.30	21.30	-59	35,805	-0.16%
2018/08/17	0	0.00	2	21.20	21.15	-2	35,930	-0.01%
2018/08/16	1	21.00	1	21.05	20.95	0	35,907	0.00%
2018/08/14	5	21.05	0	0.00	21.20	5	35,891	0.01%
2018/08/13	24	20.80	0	0.00	20.80	24	36,053	0.07%
2018/08/10	3	21.15	0	0.00	21.30	3	35,638	0.01%
2018/08/08	0	0.00	10	21.48	21.40	-10	35,680	-0.03%
2018/08/07	0	0.00	4	21.50	21.45	-4	35,769	-0.01%
2018/08/06	0	0.00	0.1	21.45	21.45	-0.1	35,645	0.00%
2018/08/03	0	0.00	7.8	21.20	21.20	-7.8	36,403	-0.02%
2018/08/02	0	0.00	1	21.00	20.75	-1	36,266	0.00%
2018/08/01	0	0.00	103.6	20.96	21.10	-103.6	36,116	-0.29%	大賣/鉅額交易
2018/07/31	5	20.75	102	20.84	20.75	-97	35,911	-0.27%	大賣/
2018/07/30	1	20.55	0	0.00	20.50	1	35,161	0.00%
2018/07/27	0	0.00	7	20.59	20.65	-7	35,318	-0.02%
2018/07/26	35	20.40	2	20.55	20.55	33	35,521	0.09%
2018/07/25	2	20.50	43	20.55	20.50	-41	35,512	-0.12%
2018/07/24	10	20.45	4	20.48	20.50	6	35,542	0.02%
2018/07/23	13	20.41	2	20.45	20.45	11	35,543	0.03%
2018/07/20	1	20.45	2.1	20.50	20.50	-1.1	35,461	0.00%
2018/07/19	43	20.41	0	0.00	20.40	43	35,508	0.12%
2018/07/18	1	20.50	0	0.00	20.60	1	35,237	0.00%
2018/07/17	30	20.53	0	0.00	20.50	30	35,090	0.09%
2018/07/16	7	20.70	50	20.75	20.65	-43	35,177	-0.12%
2018/07/11	1	20.35	1	20.35	20.45	0	35,729	0.00%
2018/07/10	6	20.38	0	0.00	20.40	6	35,582	0.02%
2018/07/09	32	20.40	0	0.00	20.50	32	35,451	0.09%
2018/07/06	32	21.55	2	21.55	21.50	30	34,888	0.09%
2018/07/05	24	21.65	0	0.00	21.70	24	34,150	0.07%
2018/07/04	0	0.00	35	21.72	21.80	-35	34,001	-0.10%
2018/07/03	10	21.70	35	21.95	21.65	-25	34,097	-0.07%
2018/06/21	14	21.77	0	0.00	21.70	14	31,678	0.04%
2018/06/19	66	21.73	1	21.70	21.60	65	32,291	0.20%
2018/06/15	3	21.90	19	22.04	22.15	-16	31,926	-0.05%
2018/06/14	20	22.03	0	0.00	21.90	20	31,544	0.06%
2018/06/13	0	0.00	10	22.40	22.35	-10	31,192	-0.03%
2018/06/12	10	22.10	0	0.00	22.10	10	32,170	0.03%
2018/06/11	0	0.00	0.2	22.30	22.35	-0.2	32,173	0.00%
2018/06/07	0	0.00	10	22.45	22.50	-10	32,491	-0.03%
2018/06/06	0	0.00	22	22.40	22.45	-22	32,693	-0.07%
2018/06/05	0	0.00	18	22.18	22.20	-18	32,579	-0.06%
2018/06/04	1	21.75	1	21.75	21.95	0	32,605	0.00%
2018/06/01	1	21.70	0	0.00	21.70	1	32,787	0.00%
2018/05/31	50	21.60	0	0.00	21.60	50	33,175	0.15%
2018/05/28	0	0.00	5.2	22.17	22.20	-5.2	32,740	-0.02%
2018/05/25	0	0.00	3	22.25	22.20	-3	33,246	-0.01%
2018/05/23	0	0.00	18	22.20	22.15	-18	33,524	-0.05%
2018/05/22	0	0.00	4.5	22.16	22.15	-4.5	33,611	-0.01%
2018/05/21	0	0.00	12	22.18	22.15	-12	33,968	-0.04%
2018/05/18	0	0.00	1	22.10	22.10	-1	34,052	0.00%
2018/05/14	0	0.00	32	22.10	22.10	-32	36,559	-0.09%
2018/05/11	0	0.00	169	21.95	21.95	-169	36,817	-0.46%	大賣/鉅額交易
2018/05/10	1	21.50	10	21.50	21.45	-9	36,033	-0.02%
2018/05/09	5	21.50	55	21.41	21.45	-50	35,954	-0.14%
2018/05/07	0	0.00	10	21.15	21.10	-10	36,271	-0.03%
2018/05/04	11	21.01	0	0.00	21.05	11	36,765	0.03%
2018/05/03	8	21.07	0	0.00	21.10	8	37,037	0.02%
2018/05/02	18	21.14	10	21.15	21.15	8	37,884	0.02%
2018/04/30	2	21.30	4.2	21.29	21.25	-2.2	38,526	-0.01%
2018/04/27	5	21.21	0.2	21.35	21.35	4.8	39,624	0.01%
2018/04/26	12	21.24	0	0.00	21.25	12	39,821	0.03%
2018/04/25	6	21.17	0	0.00	21.40	6	39,885	0.02%
2018/04/24	9	21.25	0	0.00	21.30	9	40,058	0.02%
2018/04/23	40	21.40	0	0.00	21.35	40	40,177	0.10%
2018/04/20	0	0.00	31	21.55	21.55	-31	40,476	-0.08%
2018/04/19	0	0.00	40	21.61	21.70	-40	40,704	-0.10%
2018/04/18	1	21.20	11	21.48	21.50	-10	40,460	-0.02%
2018/04/17	27	21.14	0	0.00	21.10	27	40,553	0.07%
2018/04/16	13	21.30	0.1	21.55	21.55	12.9	40,924	0.03%
2018/04/13	0	0.00	10	21.64	21.60	-10	41,291	-0.02%
2018/04/12	1	21.50	46	21.50	21.40	-45	42,091	-0.11%
2018/04/11	0	0.00	10	21.45	21.50	-10	42,407	-0.02%
2018/04/10	1	21.00	0	0.00	21.05	1	42,605	0.00%
2018/04/09	4	20.90	2	21.25	21.00	2	42,693	0.00%
2018/04/03	42	20.88	9	21.00	20.90	33	42,305	0.08%
2018/04/02	0	0.00	0.1	21.15	21.05	-0.1	42,226	0.00%
2018/03/31	0.5	21.20	0	0.00	21.20	0.5	42,394	0.00%
2018/03/30	3.7	21.12	4	21.20	21.20	-0.3	42,684	0.00%
2018/03/29	23	20.90	0	0.00	20.90	23	42,855	0.05%
2018/03/28	6	21.00	0	0.00	21.00	6	42,682	0.01%
2018/03/27	49	21.05	0	0.00	21.15	49	42,510	0.12%
2018/03/26	15	21.02	0.3	21.10	21.05	14.7	42,362	0.03%
2018/03/23	79	21.02	0.4	21.20	20.95	78.6	42,341	0.19%
2018/03/22	1	21.50	0	0.00	21.55	1	41,665	0.00%
2018/03/21	2	21.50	0	0.00	21.50	2	41,595	0.00%
2018/03/20	0	0.00	3	21.50	21.55	-3	41,940	-0.01%
2018/03/19	0.5	21.60	0.4	21.60	21.60	0.1	42,411	0.00%
2018/03/16	67	21.30	0	0.00	21.30	67	42,333	0.16%
2018/03/15	5	21.69	0	0.00	21.60	5	41,350	0.01%
2018/03/14	6	21.94	0	0.00	21.80	6	41,261	0.01%
2018/03/13	0	0.00	146.2	21.94	21.90	-146.2	41,012	-0.36%	大賣/鉅額交易
2018/03/12	0	0.00	26	21.87	21.90	-26	40,888	-0.06%
2018/03/09	0	0.00	12.2	21.79	21.65	-12.2	41,045	-0.03%
2018/03/08	0	0.00	1	21.60	21.60	-1	41,320	0.00%
2018/03/07	5	21.45	2	21.60	21.40	3	41,693	0.01%
2018/03/06	5	21.60	10	21.64	21.70	-5	41,997	-0.01%
2018/03/05	1	21.65	14	21.69	21.50	-13	42,307	-0.03%
2018/03/02	0	0.00	30	21.55	21.65	-30	41,960	-0.07%
2018/03/01	0.1	21.50	44	21.46	21.50	-43.9	41,744	-0.11%
2018/02/27	0	0.00	64	21.45	21.35	-64	41,174	-0.16%
2018/02/26	2	21.40	5	21.50	21.40	-3	40,717	-0.01%
2018/02/23	30	21.25	6	21.24	21.25	24	40,645	0.06%
2018/02/22	5	21.10	4	21.20	21.20	1	42,130	0.00%
2018/02/21	1	20.95	34	21.01	21.10	-33	42,643	-0.08%
2018/02/12	2	20.63	17	20.66	20.60	-15	42,169	-0.04%
2018/02/09	1	20.10	12	20.45	20.35	-11	42,068	-0.03%
2018/02/08	5	20.55	1	20.65	20.60	4	41,488	0.01%
2018/02/07	14	20.28	18	20.40	20.35	-4	41,165	-0.01%
2018/02/06	59	20.00	11	19.93	19.70	48	40,071	0.12%
2018/02/05	17	20.86	10	20.88	20.85	7	38,605	0.02%
2018/02/02	3	21.17	0	0.00	21.30	3	38,047	0.01%
2018/01/31	10	20.96	13.1	21.15	21.30	-3.1	37,489	-0.01%
2018/01/30	14	21.14	0	0.00	21.10	14	37,024	0.04%
2018/01/29	13.5	21.26	10	21.25	21.20	3.5	36,554	0.01%
2018/01/26	1	21.15	0	0.00	21.15	1	35,918	0.00%
2018/01/25	3	21.00	3	21.25	21.30	0	35,288	0.00%
2018/01/24	3	20.90	0	0.00	21.05	3	34,288	0.01%
2018/01/23	37	21.34	0.1	21.30	21.30	36.9	33,227	0.11%
2018/01/22	0	0.00	3	21.85	21.85	-3	31,983	-0.01%
2018/01/19	11	21.60	7	21.66	21.70	4	31,896	0.01%
2018/01/17	0	0.00	3	21.93	22.00	-3	31,366	-0.01%
2018/01/16	0	21.95	3	22.00	22.00	-3	31,197	-0.01%
2018/01/15	3	22.08	34	22.10	22.15	-31	30,820	-0.10%
2018/01/12	2	21.55	4	21.71	21.75	-2	30,268	-0.01%
2018/01/11	1	21.60	12	21.67	21.70	-11	30,007	-0.04%
2018/01/10	0	0.00	11	21.66	21.70	-11	29,985	-0.04%
2018/01/09	1	21.40	1	21.20	21.40	0	29,340	0.00%
2018/01/08	5	21.40	70	21.18	21.50	-65	28,915	-0.22%
2018/01/05	0	0.00	33	20.88	20.90	-33	27,919	-0.12%
2018/01/04	0	0.00	45	20.70	20.65	-45	27,726	-0.16%
2018/01/03	0	0.00	19	20.60	20.65	-19	27,627	-0.07%