中信金 (2891)-元富-緯城券商分點個股進出

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
35.40
漲跌
▲0.10
漲幅
+0.28%
成交量
157,040張
產業
上市金融類股
2807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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/31	19	35.96	2.1	35.70	35.40	17	60,218	0.03%
2024/05/30	274.3	35.73	7	35.43	35.30	267.3	58,067	0.46%	大買/鉅額交易
2024/05/29	20.2	36.06	3.8	36.06	36.05	16.4	57,233	0.03%
2024/05/28	15.5	36.83	4	36.73	36.75	11.5	56,432	0.02%
2024/05/27	10	36.91	17	37.29	37.55	-7	56,002	-0.01%
2024/05/24	8.2	37.26	2	37.05	37.05	6.2	55,056	0.01%
2024/05/23	15	37.34	8	37.73	38.00	7	54,616	0.01%
2024/05/22	9.1	37.62	3	37.90	37.90	6.1	53,888	0.01%
2024/05/21	7.1	37.73	14	37.78	37.75	-6.9	53,638	-0.01%
2024/05/20	9.1	37.92	24.1	38.21	38.55	-15	52,881	-0.03%
2024/05/17	27	37.67	62.2	37.90	38.10	-35.2	52,229	-0.07%
2024/05/16	15	37.48	16.6	37.51	37.50	-1.6	51,656	0.00%
2024/05/15	1.1	36.93	14	37.00	36.90	-12.9	50,909	-0.03%
2024/05/14	7.2	36.05	7	36.06	36.05	0.2	50,697	0.00%
2024/05/13	19.2	36.62	10	36.76	36.50	9.2	49,784	0.02%
2024/05/10	15.1	37.14	29.4	37.05	37.45	-14.3	48,995	-0.03%
2024/05/09	10	36.15	15.1	36.25	36.10	-5.1	48,450	-0.01%
2024/05/08	9	36.38	4	36.53	36.40	5	48,077	0.01%
2024/05/07	21	36.01	17	36.16	36.00	4	47,221	0.01%
2024/05/06	5.6	35.94	171.1	36.10	36.10	-165.5	46,134	-0.36%	大賣/鉅額交易
2024/05/03	6.2	34.65	17	34.86	34.75	-10.8	45,570	-0.02%
2024/05/02	17.4	34.17	1.1	34.07	34.10	16.3	44,425	0.04%
2024/04/30	38.2	34.24	40	34.56	34.10	-1.8	43,849	0.00%
2024/04/29	19	33.95	230.3	34.11	34.25	-211.3	42,804	-0.49%	大賣/鉅額交易
2024/04/26	1	31.25	9	31.33	31.15	-8	40,402	-0.02%
2024/04/25	6	31.06	0	0.00	31.00	6	40,831	0.01%
2024/04/24	2	31.50	0	0.00	31.45	2	41,070	0.00%
2024/04/23	0	0.00	2	31.65	31.55	-2	41,790	0.00%
2024/04/22	0.2	31.35	1	31.64	31.35	-0.9	42,071	0.00%
2024/04/19	8.3	31.05	0	0.00	31.00	8.3	41,661	0.02%
2024/04/17	0.1	31.50	0.3	31.50	31.50	-0.2	40,960	0.00%
2024/04/16	2.4	31.11	3	31.25	30.95	-0.6	40,923	0.00%
2024/04/15	1	31.71	5	32.07	31.95	-4	40,429	-0.01%
2024/04/11	1	31.70	0	0.00	31.95	1	40,863	0.00%
2024/04/10	2	31.80	0	0.00	31.85	2	41,139	0.00%
2024/04/09	1	32.20	70	32.05	32.15	-69	41,635	-0.17%
2024/04/08	0.9	32.16	7	32.13	32.05	-6.1	41,979	-0.01%
2024/04/03	11.1	31.46	20	31.74	31.45	-8.9	41,810	-0.02%
2024/04/02	22.1	31.71	0	0.00	31.80	22.1	41,734	0.05%
2024/04/01	18.9	32.03	7.1	31.71	31.65	11.8	41,763	0.03%
2024/03/29	0	0.00	6	32.78	33.05	-6	41,294	-0.01%
2024/03/28	0.1	32.27	0	0.00	32.40	0.1	40,295	0.00%
2024/03/27	1	32.05	3	32.35	32.60	-2	39,833	-0.01%
2024/03/26	1	31.75	0	0.00	31.80	1	39,715	0.00%
2024/03/25	2	31.68	0.2	31.85	31.70	1.8	40,159	0.00%
2024/03/22	1	31.80	11.6	31.99	31.90	-10.6	40,539	-0.03%
2024/03/21	0.1	31.90	157	32.00	31.95	-156.9	40,415	-0.39%	大賣/鉅額交易
2024/03/20	2.3	31.67	0	0.00	31.25	2.3	40,546	0.01%
2024/03/19	0	0.00	18	31.72	31.75	-18	40,945	-0.04%
2024/03/18	4	31.31	16.4	31.42	31.50	-12.4	40,987	-0.03%
2024/03/15	3.2	31.48	10	31.72	31.75	-6.8	41,028	-0.02%
2024/03/14	1	32.00	11	32.02	32.00	-10	40,281	-0.02%
2024/03/13	0	0.00	336.1	31.00	31.85	-336.1	40,118	-0.84%	大賣/鉅額交易
2024/03/12	0	30.35	4.5	30.32	30.45	-4.5	38,730	-0.01%
2024/03/11	10.4	30.25	26.6	30.26	30.30	-16.2	38,819	-0.04%
2024/03/08	1	30.05	12	30.12	30.20	-11	38,852	-0.03%
2024/03/07	0	0.00	5.5	29.51	29.80	-5.5	38,308	-0.01%
2024/03/06	0	0.00	46.3	29.45	29.50	-46.3	38,080	-0.12%
2024/03/05	0.5	29.20	3	29.10	29.15	-2.5	38,671	-0.01%
2024/03/04	0.1	29.10	1.1	29.18	29.20	-1	39,027	0.00%
2024/03/01	1.5	29.09	1	29.30	29.05	0.5	39,567	0.00%
2024/02/29	1.3	29.14	488.7	29.40	29.40	-487.4	39,774	-1.23%	大賣/鉅額交易
2024/02/27	7	29.10	0	0.00	29.00	7	39,506	0.02%
2024/02/26	30	29.14	2.1	29.24	29.10	27.9	39,708	0.07%
2024/02/23	7	29.25	1	29.30	28.90	6	39,946	0.02%
2024/02/22	0.2	28.95	22	29.16	29.30	-21.8	40,476	-0.05%
2024/02/21	5.1	29.00	0.1	28.99	28.95	5	40,628	0.01%
2024/02/20	1.2	28.94	566	28.90	29.00	-564.8	40,852	-1.38%	大賣/鉅額交易
2024/02/19	0.1	28.55	11.3	28.59	28.70	-11.2	41,036	-0.03%
2024/02/16	7	28.34	3.8	28.40	28.25	3.2	41,940	0.01%
2024/02/15	0.6	28.43	2.1	28.64	28.40	-1.5	42,544	0.00%
2024/02/05	2.6	28.14	4	28.26	28.15	-1.4	42,264	0.00%
2024/02/02	13.7	28.37	5.1	28.30	28.30	8.7	42,121	0.02%
2024/02/01	0.4	28.56	8.7	28.60	28.65	-8.3	41,868	-0.02%
2024/01/31	0.1	28.35	0	0.00	28.45	0.1	41,496	0.00%
2024/01/30	0.8	28.31	5	28.45	28.40	-4.2	41,448	-0.01%
2024/01/29	0	28.50	18	28.49	28.50	-18	41,631	-0.04%
2024/01/26	0	0.00	43	28.49	28.50	-43	42,284	-0.10%
2024/01/25	0	28.05	0	0.00	28.15	0	41,874	0.00%
2024/01/24	1	27.95	0.1	28.00	28.00	0.9	41,763	0.00%
2024/01/23	0	28.04	10	28.10	28.10	-10	41,710	-0.02%
2024/01/22	0.6	28.18	2	28.15	28.20	-1.4	41,516	0.00%
2024/01/19	2	27.75	0	0.00	27.90	2	41,418	0.00%
2024/01/18	0	0.00	1	27.60	27.85	-1	41,266	0.00%
2024/01/17	4	27.63	0	0.00	27.55	4	40,993	0.01%
2024/01/16	1	27.70	0	0.00	27.95	1	40,075	0.00%
2024/01/15	0.1	28.15	2	28.15	28.15	-1.9	39,622	0.00%
2024/01/12	4	28.06	0	0.00	28.05	4	40,082	0.01%
2024/01/11	0.1	28.30	6.4	28.30	28.35	-6.3	40,188	-0.02%
2024/01/10	51.4	27.90	4	27.80	28.05	47.4	40,432	0.12%
2024/01/09	55	28.10	0	0.00	28.10	55	40,259	0.14%
2024/01/08	0	0.00	59	28.30	28.40	-59	40,118	-0.15%
2024/01/05	4.5	28.14	1	28.15	28.10	3.5	39,708	0.01%
2024/01/03	0.1	28.25	3	28.15	28.20	-2.9	40,301	-0.01%
2024/01/02	101.4	28.10	1	28.15	28.35	100.4	39,794	0.25%	大買/
2023/12/29	4	28.14	2	28.27	28.35	2	39,694	0.01%
2023/12/28	0	0.00	7.2	28.18	28.40	-7.2	40,119	-0.02%
2023/12/27	57	27.92	2	27.90	28.10	55	39,994	0.14%
2023/12/25	13	27.85	53	27.90	27.85	-40	39,749	-0.10%
2023/12/22	7.2	27.64	0.1	27.80	27.75	7.1	39,841	0.02%
2023/12/21	11	27.50	4	27.75	27.85	7	39,823	0.02%
2023/12/20	5.7	27.83	0	0.00	27.80	5.7	39,621	0.01%
2023/12/19	0	0.00	1	28.05	28.25	-1	39,245	0.00%
2023/12/18	0	0.00	9	28.28	28.25	-9	39,215	-0.02%
2023/12/15	3.1	28.23	3.4	28.34	28.15	-0.3	39,079	0.00%
2023/12/14	2	28.30	166.8	28.32	28.45	-164.8	38,507	-0.43%	大賣/鉅額交易
2023/12/13	5	27.79	13.9	27.81	27.95	-8.9	37,644	-0.02%
2023/12/12	1.2	27.58	1	27.55	27.60	0.2	37,938	0.00%
2023/12/11	239.5	27.23	2	27.15	27.40	237.5	37,935	0.63%	大買/鉅額交易
2023/12/08	1	27.35	17	27.36	27.50	-16	37,985	-0.04%
2023/12/07	15.1	26.87	0	0.00	26.85	15.1	37,292	0.04%
2023/12/06	0.2	27.00	0	0.00	27.10	0.2	37,464	0.00%
2023/12/05	8	26.62	0	0.00	26.75	8	37,353	0.02%
2023/12/04	2.2	26.86	0	0.00	26.90	2.2	37,050	0.01%
2023/12/01	7.3	26.97	0.9	27.08	26.95	6.4	36,998	0.02%
2023/11/30	0	27.00	5	27.05	27.35	-5	36,882	-0.01%
2023/11/29	147	27.09	0	0.00	26.85	147	35,893	0.41%	大買/鉅額交易
2023/11/28	36	27.28	8	27.29	27.15	28	35,403	0.08%
2023/11/24	4	26.65	0	0.00	26.75	4	34,855	0.01%
2023/11/23	31	26.78	2	26.85	26.85	29	34,580	0.08%
2023/11/22	6.2	27.01	6	27.05	27.20	0.2	34,138	0.00%
2023/11/21	3	27.03	39.7	27.09	27.05	-36.7	33,878	-0.11%
2023/11/20	5.4	26.79	41.1	26.69	26.85	-35.7	33,355	-0.11%
2023/11/17	0.8	26.80	5.2	26.90	26.85	-4.4	33,129	-0.01%
2023/11/16	1	26.50	5.3	26.79	26.85	-4.3	33,127	-0.01%
2023/11/15	18.6	26.61	23	26.51	26.80	-4.4	32,938	-0.01%
2023/11/14	0	26.05	13	26.06	26.15	-13	32,064	-0.04%
2023/11/13	31.1	25.55	3	25.63	25.60	28.1	32,148	0.09%
2023/11/10	0.7	25.50	3	25.45	25.50	-2.3	32,748	-0.01%
2023/11/09	0	0.00	38.6	25.32	25.35	-38.6	33,119	-0.12%
2023/11/08	1	25.15	2	25.23	25.10	-1	33,673	0.00%
2023/11/07	1.2	25.07	17.7	25.15	25.15	-16.5	33,742	-0.05%
2023/11/06	81	25.35	1	25.35	25.30	80	33,942	0.24%
2023/11/03	0	25.25	9.5	25.13	25.35	-9.5	34,020	-0.03%
2023/11/02	0	24.65	0	0.00	24.70	0	33,840	0.00%
2023/11/01	1.3	24.49	1.2	24.41	24.35	0.1	34,213	0.00%
2023/10/31	2.2	24.26	11.8	24.38	24.35	-9.5	35,314	-0.03%
2023/10/30	9	24.33	0.1	24.55	24.35	8.9	36,096	0.02%
2023/10/27	1	24.70	30	24.60	24.60	-29	36,463	-0.08%
2023/10/26	3.4	24.41	0	0.00	24.35	3.4	36,899	0.01%
2023/10/25	2.3	24.58	0	0.00	24.65	2.3	36,740	0.01%
2023/10/24	3.2	24.33	0	0.00	24.45	3.2	36,657	0.01%
2023/10/23	26.2	24.46	0	0.00	24.35	26.2	36,617	0.07%
2023/10/20	4.3	24.53	0	0.00	24.65	4.3	36,642	0.01%
2023/10/19	1	24.90	3	24.95	24.85	-2	36,495	-0.01%
2023/10/18	11.1	24.99	0.2	25.00	25.15	10.9	36,784	0.03%
2023/10/17	1	25.05	1.8	25.12	25.15	-0.8	36,806	0.00%
2023/10/16	27.3	25.22	16.2	25.18	25.35	11.1	37,220	0.03%
2023/10/13	2	25.13	0	0.00	25.15	2	37,555	0.01%
2023/10/12	7.1	25.01	25	25.01	25.20	-17.9	38,011	-0.05%
2023/10/11	5.8	24.81	2.7	24.67	24.90	3.1	37,994	0.01%
2023/10/06	2.3	24.26	0.1	24.28	24.25	2.2	37,359	0.01%
2023/10/05	2	24.10	2	24.13	24.10	0	37,413	0.00%
2023/10/04	13.6	23.78	1	23.90	23.70	12.6	37,241	0.03%
2023/10/03	7.1	24.22	0	0.00	24.20	7.1	36,707	0.02%
2023/10/02	1.3	24.54	1	24.50	24.50	0.3	36,681	0.00%
2023/09/28	6	24.54	1	24.50	24.50	5	37,388	0.01%
2023/09/27	12	24.45	0	0.00	24.40	12	37,331	0.03%
2023/09/26	3.2	24.51	1	24.60	24.55	2.2	37,243	0.01%
2023/09/25	6.7	24.39	0.3	24.58	24.60	6.4	37,073	0.02%
2023/09/22	10.3	24.27	0	0.00	24.25	10.3	37,010	0.03%
2023/09/21	12.1	24.34	0	0.00	24.35	12.1	36,646	0.03%
2023/09/20	0.2	24.95	0.1	24.95	24.85	0.2	36,037	0.00%
2023/09/19	0	24.90	3	24.95	24.95	-3	35,721	-0.01%
2023/09/18	0.1	24.90	0	0.00	24.95	0.1	35,670	0.00%
2023/09/15	4	24.61	0	0.00	24.85	4	35,673	0.01%
2023/09/14	1.1	24.90	3.1	24.85	25.00	-2	34,978	-0.01%
2023/09/13	0	0.00	16.2	24.53	24.70	-16.2	34,861	-0.05%
2023/09/12	40.4	24.25	0	0.00	24.35	40.4	35,158	0.11%
2023/09/11	22.2	24.21	0	0.00	24.25	22.2	35,157	0.06%
2023/09/08	1	24.05	1	23.95	24.05	0	35,079	0.00%
2023/09/07	3.2	23.60	0	0.00	23.60	3.2	35,101	0.01%
2023/09/06	6.2	23.70	0	0.00	23.65	6.2	35,328	0.02%
2023/09/05	5	23.90	0	24.05	24.00	5	35,773	0.01%
2023/09/04	0	23.95	1	23.95	23.95	-1	35,972	0.00%
2023/09/01	2.3	23.84	2	23.85	23.80	0.3	36,246	0.00%
2023/08/31	1.1	23.72	0	0.00	23.85	1.1	36,367	0.00%
2023/08/30	73.1	23.95	0	0.00	23.90	73.1	36,238	0.20%
2023/08/29	0	0.00	10	23.95	24.00	-10	36,282	-0.03%
2023/08/28	1	23.70	2	23.70	23.80	-1	36,345	0.00%
2023/08/25	8.1	23.57	5	23.70	23.50	3.1	37,283	0.01%
2023/08/24	0	0.00	1	23.95	23.85	-1	37,333	0.00%
2023/08/23	5	23.69	0	0.00	23.70	5	37,180	0.01%
2023/08/22	4	23.63	0	0.00	23.55	4	37,194	0.01%
2023/08/21	2.1	23.86	5.1	23.92	23.85	-3	36,888	-0.01%
2023/08/18	9	23.39	0	0.00	23.35	9	36,736	0.02%
2023/08/17	17.3	23.05	0	0.00	23.25	17.3	36,714	0.05%
2023/08/16	35.1	23.37	12.1	23.30	23.40	22.9	36,242	0.06%
2023/08/15	5.2	23.94	0.1	24.00	23.90	5.2	35,831	0.01%
2023/08/14	9.1	24.18	0	0.00	24.30	9.1	35,662	0.03%
2023/08/11	1.1	24.86	4	24.90	24.90	-2.9	35,686	-0.01%
2023/08/10	31.2	24.85	34	24.71	24.90	-2.8	35,825	-0.01%
2023/08/09	26.3	24.69	1	24.90	24.80	25.3	35,631	0.07%
2023/08/08	23	24.53	1	24.65	24.60	22	35,307	0.06%
2023/08/07	5.2	24.63	1.1	24.71	24.60	4.1	34,790	0.01%
2023/08/04	46.9	24.61	0	0.00	24.60	46.9	34,284	0.14%
2023/08/02	10	26.05	2	26.12	26.15	8	33,138	0.02%
2023/08/01	1.1	26.16	0	0.00	26.25	1.1	32,438	0.00%
2023/07/31	2	26.45	0	0.00	26.25	2	31,924	0.01%
2023/07/28	105	26.33	0.1	26.40	26.35	104.9	31,380	0.33%	大買/鉅額交易
2023/07/27	5.2	26.60	1	26.60	26.60	4.2	31,388	0.01%
2023/07/26	1	26.45	13	26.52	26.50	-12	31,543	-0.04%
2023/07/25	0	0.00	3.3	26.40	26.35	-3.3	31,479	-0.01%
2023/07/24	22.2	26.16	10	26.09	26.10	12.2	31,318	0.04%
2023/07/21	1	26.20	14	26.59	26.45	-13	30,989	-0.04%
2023/07/20	0.3	26.15	2	26.05	26.20	-1.7	30,342	-0.01%
2023/07/19	14	26.16	3	26.10	26.05	11	29,714	0.04%
2023/07/18	2	26.13	25.2	26.13	26.25	-23.2	29,118	-0.08%
2023/07/17	2	26.10	12	26.07	26.15	-10	28,487	-0.03%
2023/07/14	0	0.00	3.7	25.26	25.40	-3.7	27,827	-0.01%
2023/07/13	0.4	25.00	0	0.00	24.90	0.4	27,228	0.00%
2023/07/12	0	25.10	4	25.10	25.15	-4	27,253	-0.01%
2023/07/11	3.4	24.85	6	24.92	24.95	-2.7	27,101	-0.01%
2023/07/10	4.2	24.57	10	24.40	24.50	-5.8	27,102	-0.02%
2023/07/07	3.6	24.31	0.2	24.45	24.60	3.4	27,058	0.01%
2023/07/06	20.1	24.52	1	24.50	24.50	19.1	27,061	0.07%
2023/07/05	0.2	24.90	2	25.00	24.95	-1.8	26,339	-0.01%
2023/07/04	0.5	24.97	0	0.00	24.85	0.5	26,214	0.00%
2023/07/03	1.1	25.05	0	0.00	25.10	1.1	26,297	0.00%
2023/06/29	0	0.00	4	25.03	24.90	-4	26,452	-0.02%
2023/06/28	0	0.00	8	24.93	25.00	-8	26,495	-0.03%
2023/06/26	0	0.00	1.5	25.07	24.95	-1.5	26,395	-0.01%
2023/06/21	0.5	24.95	0	0.00	25.10	0.5	26,351	0.00%
2023/06/20	0.4	25.00	1.3	25.04	25.05	-1	26,306	0.00%
2023/06/19	0.1	24.91	2.7	24.87	25.05	-2.6	26,356	-0.01%
2023/06/16	1.3	24.62	12	24.70	24.55	-10.7	26,527	-0.04%
2023/06/15	4	24.65	1	24.70	24.70	3	26,373	0.01%
2023/06/14	2	24.75	0.8	24.85	24.75	1.2	27,373	0.00%
2023/06/13	6.1	24.84	14	24.97	24.80	-7.9	28,420	-0.03%
2023/06/12	12.3	25.06	1	25.10	24.80	11.3	28,709	0.04%
2023/06/09	10	25.20	19.8	25.14	25.20	-9.8	29,323	-0.03%
2023/06/08	2	24.50	2	24.55	24.65	0	28,992	0.00%
2023/06/07	0.2	24.50	1.6	24.58	24.60	-1.4	29,102	0.00%
2023/06/06	0.2	24.45	6	24.53	24.45	-5.8	29,120	-0.02%
2023/06/05	11.3	24.54	6	24.58	24.45	5.3	29,340	0.02%
2023/06/02	0.1	24.35	19.3	24.28	24.30	-19.3	29,560	-0.07%
2023/06/01	0.1	24.30	9	24.49	24.30	-8.9	29,602	-0.03%
2023/05/31	1	24.30	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0.3	24.55	24	24.52	24.50	-23.7	28,817	-0.08%
2023/05/29	0	0.00	7.5	24.31	24.40	-7.5	28,781	-0.03%
2023/05/26	0	0.00	20.8	24.02	24.10	-20.8	29,081	-0.07%
2023/05/25	1.1	24.20	2	24.17	24.10	-1	28,947	0.00%
2023/05/24	0	0.00	4.3	24.41	24.50	-4.3	28,934	-0.01%
2023/05/23	7	24.68	12.6	24.62	24.60	-5.5	28,789	-0.02%
2023/05/22	9	24.44	104	24.41	24.55	-95	28,536	-0.33%	大賣/
2023/05/19	5	24.29	44.4	24.22	24.40	-39.4	28,329	-0.14%
2023/05/18	0	0.00	5.6	24.04	24.10	-5.6	28,064	-0.02%
2023/05/17	1	24.00	34.2	23.73	23.80	-33.2	28,059	-0.12%
2023/05/16	1.5	23.48	8	23.49	23.55	-6.5	27,711	-0.02%
2023/05/15	0.1	23.35	6	23.17	23.35	-5.9	27,531	-0.02%
2023/05/12	1	23.10	2	23.20	23.10	-1	27,525	0.00%
2023/05/11	0.1	23.30	2	23.20	23.30	-1.9	27,439	-0.01%
2023/05/10	3.4	23.24	3	23.30	23.30	0.4	27,382	0.00%
2023/05/09	1	23.25	1	23.30	23.30	0	27,491	0.00%
2023/05/08	0.4	23.30	75	23.11	23.35	-74.6	27,613	-0.27%
2023/05/05	0.2	23.05	2.1	23.05	23.05	-1.9	27,653	-0.01%
2023/05/04	1	23.10	1	23.05	23.10	0	28,121	0.00%
2023/05/03	0	22.95	5	22.92	22.95	-5	28,317	-0.02%
2023/05/02	2.1	22.81	1	22.85	22.90	1.1	28,638	0.00%
2023/04/28	0	0.00	73	22.46	22.60	-73	29,309	-0.25%
2023/04/27	1	22.30	0	0.00	22.40	1	29,437	0.00%
2023/04/26	0.2	22.35	0	0.00	22.45	0.2	29,546	0.00%
2023/04/25	0	0.00	0.2	22.45	22.35	-0.2	29,622	0.00%
2023/04/24	0.5	22.37	0	0.00	22.45	0.5	29,609	0.00%
2023/04/21	1.4	22.27	1.4	22.33	22.30	0.1	29,753	0.00%
2023/04/20	5.4	22.32	0	0.00	22.35	5.4	29,896	0.02%
2023/04/19	0.1	22.42	2	22.43	22.45	-1.9	30,494	-0.01%
2023/04/18	0	22.46	0	0.00	22.40	0	30,543	0.00%
2023/04/17	1	22.40	13	22.54	22.50	-12	31,004	-0.04%
2023/04/14	11	22.31	8	22.38	22.50	3	30,952	0.01%
2023/04/13	11.1	22.21	19	22.27	22.30	-7.9	30,912	-0.03%
2023/04/12	2.5	21.92	50	22.00	22.00	-47.5	30,712	-0.15%
2023/04/11	9	21.78	8	21.75	21.85	1	30,671	0.00%
2023/04/10	102.2	21.80	0	0.00	21.80	102.2	30,480	0.34%	大買/鉅額交易
2023/04/07	10.2	21.65	0	0.00	21.70	10.2	30,451	0.03%
2023/04/06	6.2	21.72	0.4	21.95	21.70	5.9	30,326	0.02%
2023/03/30	4.5	21.69	0	0.00	21.65	4.5	30,650	0.01%
2023/03/29	2.5	21.64	2	21.65	21.70	0.5	31,339	0.00%
2023/03/27	5	21.44	0	0.00	21.45	5	32,846	0.02%
2023/03/24	3	21.48	0	0.00	21.40	3	34,098	0.01%
2023/03/23	3	21.35	3	21.53	21.55	0	34,348	0.00%
2023/03/22	0.2	21.30	2	21.23	21.35	-1.8	34,662	-0.01%
2023/03/21	8.8	21.14	6	21.21	21.05	2.8	34,799	0.01%
2023/03/20	6.6	20.87	2	20.75	21.00	4.6	34,685	0.01%
2023/03/17	29.2	20.97	0	0.00	20.85	29.2	34,460	0.08%
2023/03/16	76.5	21.03	0.5	21.15	20.90	76	33,537	0.23%
2023/03/15	28	21.71	8	21.80	21.55	20	33,106	0.06%
2023/03/14	63.3	21.83	0	0.00	21.70	63.3	33,006	0.19%
2023/03/13	4.1	22.20	0	0.00	22.20	4.1	32,321	0.01%
2023/03/10	20.2	22.26	6.5	22.30	22.25	13.7	32,225	0.04%
2023/03/08	2.1	22.51	0.3	22.65	22.75	1.8	33,172	0.01%
2023/03/07	3.2	22.61	0	0.00	22.65	3.2	33,327	0.01%
2023/03/06	6	22.52	0	0.00	22.55	6	33,101	0.02%
2023/03/03	6.1	22.45	0	0.00	22.40	6.1	33,055	0.02%
2023/03/02	3.1	22.48	0	0.00	22.55	3.1	33,368	0.01%
2023/03/01	1	22.60	2	22.65	22.70	-1	34,039	0.00%
2023/02/24	12	22.84	0	0.00	22.75	12	34,090	0.04%
2023/02/23	2	22.85	11	22.90	22.85	-9	34,022	-0.03%
2023/02/22	4	22.64	3	22.73	22.80	1	34,302	0.00%
2023/02/21	1.4	22.78	1	22.80	22.80	0.4	34,319	0.00%
2023/02/20	0.4	23.00	2	22.90	22.95	-1.6	34,675	0.00%
2023/02/16	0	22.75	0	0.00	22.70	0	35,347	0.00%
2023/02/15	1	22.50	4	22.75	22.55	-3	35,906	-0.01%
2023/02/14	1.2	22.85	2	22.95	22.90	-0.9	35,542	0.00%
2023/02/13	2.3	22.67	15	22.64	22.75	-12.7	35,761	-0.04%
2023/02/10	9.2	22.39	3	22.45	22.45	6.2	35,821	0.02%
2023/02/09	7	22.36	8	22.35	22.30	-1	35,978	0.00%
2023/02/08	0.3	22.45	0	0.00	22.40	0.3	35,999	0.00%
2023/02/07	8.2	22.37	0	0.00	22.30	8.2	36,182	0.02%
2023/02/06	3	22.32	0	0.00	22.35	3	36,204	0.01%
2023/02/03	21.2	22.41	0	0.00	22.40	21.2	36,347	0.06%
2023/02/02	10.3	22.50	0	0.00	22.50	10.3	36,284	0.03%
2023/02/01	4.4	22.64	0	0.00	22.75	4.4	35,941	0.01%
2023/01/31	5.1	22.99	1	22.95	22.85	4.1	35,988	0.01%
2023/01/30	4	23.21	1	23.35	23.20	3	35,795	0.01%
2023/01/17	0	23.05	8	23.11	23.20	-8	35,026	-0.02%
2023/01/16	0.2	23.05	5	23.00	23.05	-4.8	35,085	-0.01%
2023/01/13	3	22.90	8.3	22.80	22.80	-5.3	35,071	-0.02%
2023/01/12	6.5	22.93	0	0.00	22.90	6.5	35,746	0.02%
2023/01/11	0	23.10	0	0.00	23.10	0	36,145	0.00%
2023/01/10	1.4	23.06	24	23.03	23.15	-22.6	36,281	-0.06%
2023/01/09	5.3	22.90	5	22.92	23.15	0.3	36,241	0.00%
2023/01/06	1.2	22.51	1	22.65	22.60	0.2	36,142	0.00%
2023/01/05	1	22.45	7	22.53	22.60	-6	36,911	-0.02%
2023/01/03	2	22.00	1	22.15	22.15	1	37,051	0.00%
2022/12/30	0	0.00	35	22.24	22.10	-35	37,123	-0.09%
2022/12/29	30	21.85	0	0.00	21.90	30	37,390	0.08%
2022/12/28	0	22.20	30	22.15	22.15	-30	37,930	-0.08%
2022/12/27	1	22.20	5	22.25	22.25	-4	38,289	-0.01%
2022/12/26	1.5	22.00	8.6	22.03	22.10	-7.2	38,927	-0.02%
2022/12/23	36.2	21.81	0	0.00	21.90	36.2	40,064	0.09%
2022/12/22	1	22.00	10	22.00	22.15	-9	40,898	-0.02%
2022/12/21	12.6	21.76	0	0.00	21.70	12.6	41,362	0.03%
2022/12/20	9.2	21.90	1	22.10	21.90	8.2	41,361	0.02%
2022/12/19	5.2	22.11	10	22.05	22.05	-4.8	40,751	-0.01%
2022/12/16	30.1	22.43	0	0.00	22.25	30.1	40,189	0.07%
2022/12/15	7.7	22.63	4	22.73	22.75	3.7	39,518	0.01%
2022/12/14	4	23.03	0	0.00	22.90	4	39,290	0.01%
2022/12/13	4.6	22.69	0.2	22.80	22.70	4.4	38,999	0.01%
2022/12/12	1.1	22.68	3	22.65	22.90	-1.9	38,858	0.00%
2022/12/09	0.1	22.66	4.1	22.70	22.70	-4.1	39,501	-0.01%
2022/12/08	0	0.00	0.1	22.80	22.80	-0.1	39,500	0.00%
2022/12/07	10.6	23.19	24.3	23.14	23.05	-13.7	39,805	-0.03%
2022/12/06	12	22.46	0.1	22.65	22.40	11.9	39,379	0.03%
2022/12/05	1	22.75	1	22.90	22.75	0	39,214	0.00%
2022/12/02	2	22.65	2	22.50	22.50	0	39,140	0.00%
2022/12/01	13	22.90	4	22.90	22.60	9	39,480	0.02%
2022/11/30	8	23.19	8	23.18	23.00	0	39,128	0.00%
2022/11/29	1.4	22.77	2.2	22.67	22.85	-0.8	38,153	0.00%
2022/11/28	0	0.00	0.5	22.20	22.20	-0.5	37,723	0.00%
2022/11/25	2	22.43	1	22.45	22.40	1	37,853	0.00%
2022/11/24	0	0.00	20	22.55	22.45	-20	38,158	-0.05%
2022/11/23	3	22.55	35	22.45	22.55	-32	38,123	-0.08%
2022/11/22	1	21.65	1	21.55	21.65	0	37,540	0.00%
2022/11/21	1.6	21.36	0	0.00	21.40	1.6	37,520	0.00%
2022/11/18	3.2	21.42	1	21.55	21.40	2.2	37,471	0.01%
2022/11/17	2	21.60	0	0.00	21.65	2	37,576	0.01%
2022/11/16	4.1	21.86	2	21.90	21.80	2.1	37,739	0.01%
2022/11/15	0.1	22.00	2	21.90	22.00	-1.9	37,538	0.00%
2022/11/14	3	21.90	0	0.00	21.70	3	37,461	0.01%
2022/11/11	2.1	21.63	15.5	21.68	21.85	-13.5	37,305	-0.04%
2022/11/10	5.3	21.06	4	21.14	21.15	1.3	37,003	0.00%
2022/11/09	4.2	21.10	3.1	21.15	21.20	1.1	37,240	0.00%
2022/11/08	0	21.55	13	21.39	21.55	-13	36,802	-0.04%
2022/11/07	4.4	21.36	2.1	21.06	21.45	2.3	36,762	0.01%
2022/11/04	1	20.80	1	20.80	20.90	0	36,886	0.00%
2022/11/03	2.1	20.63	2	20.75	20.55	0.1	37,187	0.00%
2022/11/02	9	20.94	0	0.00	20.85	9	37,302	0.02%
2022/11/01	1.5	20.79	3	20.92	21.10	-1.6	37,236	0.00%
2022/10/31	4	20.54	1	20.70	20.40	3	37,321	0.01%
2022/10/28	3	20.55	5.1	20.55	20.55	-2.1	37,268	-0.01%
2022/10/27	6	20.66	1.2	20.66	20.55	4.8	37,391	0.01%
2022/10/26	1	20.45	1	20.30	20.35	0	37,477	0.00%
2022/10/25	0	0.00	3	20.08	20.00	-3	37,284	-0.01%
2022/10/24	0.8	20.00	0	0.00	19.90	0.8	37,507	0.00%
2022/10/21	5.5	19.84	10.2	19.95	20.00	-4.7	37,362	-0.01%
2022/10/20	5.6	19.52	0	0.00	19.70	5.6	37,386	0.02%
2022/10/19	9.5	19.85	0	0.00	19.90	9.5	36,856	0.03%
2022/10/18	13.2	19.93	0	0.00	20.10	13.2	36,666	0.04%
2022/10/17	76	19.72	51	19.80	19.80	25	36,799	0.07%
2022/10/14	13.4	19.85	0.1	19.95	19.80	13.3	37,156	0.04%
2022/10/13	13.7	19.81	53	19.70	19.65	-39.3	37,479	-0.10%
2022/10/12	0	20.20	1	20.20	20.25	-1	37,051	0.00%
2022/10/11	13.2	20.15	55.7	20.10	20.10	-42.5	37,553	-0.11%
2022/10/07	1.4	20.45	15	20.45	20.45	-13.6	37,778	-0.04%
2022/10/06	2	20.55	2.1	20.68	20.60	-0.1	38,698	0.00%
2022/10/05	6	20.57	1.4	20.53	20.50	4.6	39,600	0.01%
2022/10/04	3	20.22	0	0.00	20.15	3	39,489	0.01%
2022/10/03	5.9	19.78	2	19.83	19.70	3.9	39,279	0.01%
2022/09/30	41.3	19.86	2.1	19.85	19.85	39.2	39,035	0.10%
2022/09/29	5.3	20.08	14.1	20.10	20.05	-8.8	38,420	-0.02%
2022/09/28	47.4	20.27	67	20.24	20.10	-19.6	38,398	-0.05%
2022/09/27	19.4	20.86	4.1	20.83	20.75	15.3	37,734	0.04%
2022/09/26	13.1	21.35	124	21.35	21.25	-110.9	37,481	-0.30%	大賣/鉅額交易
2022/09/23	8.2	21.70	2	21.75	21.65	6.2	38,139	0.02%
2022/09/22	38.4	21.64	3	21.60	21.60	35.4	38,352	0.09%
2022/09/21	5.4	22.05	9	22.12	22.05	-3.6	38,110	-0.01%
2022/09/20	3.2	22.19	0	0.00	22.20	3.2	38,087	0.01%
2022/09/19	11.2	22.18	5	22.20	22.15	6.2	38,054	0.02%
2022/09/16	6.2	22.21	4	22.28	22.10	2.2	37,980	0.01%
2022/09/15	41.2	22.30	5.4	22.38	22.30	35.8	37,330	0.10%
2022/09/14	58.4	22.36	0	0.00	22.30	58.4	37,527	0.16%
2022/09/13	2.3	22.85	10	22.93	22.75	-7.7	37,514	-0.02%
2022/09/12	10.2	22.98	3	22.93	22.90	7.2	37,684	0.02%
2022/09/08	22.3	22.80	2	22.90	22.90	20.3	38,143	0.05%
2022/09/07	29.5	22.83	2	22.80	22.80	27.5	38,832	0.07%
2022/09/06	1	23.35	1	23.40	23.40	0	38,851	0.00%
2022/09/05	1	23.10	3	23.15	23.25	-2	39,338	-0.01%
2022/09/02	8.1	22.98	1	22.90	22.90	7.1	39,793	0.02%
2022/09/01	7.2	22.94	2	23.08	23.05	5.2	40,102	0.01%
2022/08/31	5	23.37	4	23.55	23.50	1	40,481	0.00%
2022/08/30	6.3	23.35	2	23.48	23.25	4.3	40,094	0.01%
2022/08/29	0	23.50	0	0.00	23.50	0	39,792	0.00%
2022/08/26	5	23.87	1	23.85	23.85	4	39,689	0.01%
2022/08/25	0	0.00	1	23.85	23.75	-1	39,795	0.00%
2022/08/24	15.3	23.52	2	23.45	23.45	13.3	39,974	0.03%
2022/08/23	7	23.87	1	23.80	23.80	6	43,093	0.01%
2022/08/22	3.5	24.38	0	0.00	24.35	3.5	44,016	0.01%
2022/08/19	4.2	24.27	3	24.58	24.60	1.2	44,991	0.00%
2022/08/18	1.3	24.69	1	24.45	24.45	0.3	45,094	0.00%
2022/08/17	4.1	24.78	5	24.80	24.90	-0.9	45,265	0.00%
2022/08/16	2	24.60	6	24.64	24.55	-4	45,351	-0.01%
2022/08/15	5.2	24.23	13	24.32	24.25	-7.9	45,511	-0.02%
2022/08/12	4.2	24.00	12	24.06	24.10	-7.9	45,862	-0.02%
2022/08/11	5.2	23.96	0	0.00	24.05	5.2	46,417	0.01%
2022/08/10	31.1	23.36	30	23.65	23.55	1.1	46,625	0.00%
2022/08/09	2	23.40	13.5	23.35	23.30	-11.4	46,849	-0.02%
2022/08/08	1.3	23.07	22	23.06	23.10	-20.7	47,093	-0.04%
2022/08/05	0.3	23.00	7	22.86	23.00	-6.7	47,952	-0.01%
2022/08/04	0	22.30	2	22.33	22.25	-2	48,357	0.00%
2022/08/03	5	22.36	0	0.00	22.30	5	48,627	0.01%
2022/08/02	6	22.45	5	22.54	22.45	1	49,045	0.00%
2022/08/01	3	22.85	3	22.93	22.95	0	49,276	0.00%
2022/07/29	36.1	22.99	3	22.98	22.95	33.1	49,904	0.07%
2022/07/28	3	23.10	2	23.15	23.20	1	50,145	0.00%
2022/07/27	0	0.00	142	22.99	22.95	-142	50,004	-0.28%	大賣/鉅額交易
2022/07/26	50	22.95	20.9	22.81	22.95	29.2	50,007	0.06%
2022/07/25	63	22.77	3	22.73	22.70	60	50,025	0.12%
2022/07/22	4	22.56	14	22.66	22.75	-10	50,265	-0.02%
2022/07/21	2.4	22.63	2.2	22.49	22.65	0.2	50,606	0.00%
2022/07/19	4.1	22.23	0	0.00	22.20	4.1	50,687	0.01%
2022/07/18	4.1	22.34	1	22.15	22.30	3.1	51,013	0.01%
2022/07/15	16	21.93	3	21.80	21.80	13	50,644	0.03%
2022/07/14	7.4	22.34	0	0.00	22.25	7.4	50,425	0.01%
2022/07/13	205	23.18	186	23.60	23.45	19	49,828	0.04%	大買/大賣/
2022/07/12	8.3	23.01	2	22.95	22.95	6.3	49,189	0.01%
2022/07/11	16.1	23.80	2	23.65	23.65	14.1	49,079	0.03%
2022/07/08	17.2	24.00	1	24.00	23.85	16.2	49,584	0.03%
2022/07/07	21.3	23.76	5	23.60	23.70	16.3	49,762	0.03%
2022/07/06	8.4	23.74	3	23.57	23.50	5.4	50,021	0.01%
2022/07/05	5.2	24.29	3	24.23	24.30	2.2	49,644	0.00%
2022/07/04	4.1	24.34	11	24.14	24.30	-6.9	49,813	-0.01%
2022/07/01	12.2	24.63	4.5	24.46	24.60	7.7	51,056	0.02%
2022/06/30	7	25.33	1	25.40	25.10	6	51,643	0.01%
2022/06/29	6	25.68	3	25.80	25.80	3	51,917	0.01%
2022/06/28	10.1	25.77	2	25.80	25.80	8.1	52,170	0.02%
2022/06/27	1	26.30	1	26.20	26.20	0	52,607	0.00%
2022/06/24	0	0.00	0.2	26.30	26.30	-0.2	52,432	0.00%
2022/06/23	1	25.70	0	0.00	26.05	1	52,483	0.00%
2022/06/22	3	26.03	16	26.04	26.05	-13	52,405	-0.02%
2022/06/21	0.4	26.45	204	26.15	26.45	-203.6	52,380	-0.39%	大賣/鉅額交易
2022/06/20	3.4	25.62	100	26.08	25.50	-96.6	52,656	-0.18%
2022/06/17	5	26.13	1	26.25	26.00	4	52,494	0.01%
2022/06/16	17.2	26.78	9	26.81	26.60	8.2	52,312	0.02%
2022/06/15	3	26.03	9	26.24	26.30	-6	52,759	-0.01%
2022/06/14	1	25.55	8	25.99	26.00	-7	53,021	-0.01%
2022/06/13	10	25.37	1	25.55	25.55	9	52,770	0.02%
2022/06/10	2.1	25.67	1	25.90	26.00	1.1	52,499	0.00%
2022/06/09	18	26.13	2	25.85	25.85	16	52,248	0.03%
2022/06/08	0.2	26.75	8	26.83	26.75	-7.8	51,486	-0.02%
2022/06/07	17	26.61	1.9	26.62	26.55	15.1	51,853	0.03%
2022/06/06	1	26.70	1	26.95	26.85	0	52,387	0.00%
2022/06/02	0	0.00	3.3	26.60	26.60	-3.3	53,198	-0.01%
2022/06/01	6	26.73	0	0.00	26.55	6	54,359	0.01%
2022/05/31	12.2	26.45	12	27.15	27.15	0.2	54,651	0.00%
2022/05/30	3	26.73	6	26.82	27.10	-3	51,544	-0.01%
2022/05/27	1.4	26.51	29	26.27	26.60	-27.6	50,778	-0.05%
2022/05/26	3.2	25.32	0	0.00	25.30	3.2	50,891	0.01%
2022/05/25	9	25.33	3.9	25.37	25.35	5.1	51,632	0.01%
2022/05/24	3.4	25.60	6	25.56	25.55	-2.6	52,700	-0.01%
2022/05/23	4.4	25.41	3	25.53	25.45	1.4	52,523	0.00%
2022/05/20	2.2	25.48	0	0.00	25.45	2.2	52,738	0.00%
2022/05/19	14.2	25.30	2	25.40	25.30	12.2	52,434	0.02%
2022/05/18	9.1	25.54	14	25.88	26.10	-4.9	51,969	-0.01%
2022/05/17	4.5	25.50	2	25.50	25.50	2.5	52,002	0.00%
2022/05/16	10.1	25.65	24	25.57	25.70	-13.9	52,112	-0.03%
2022/05/13	14	25.80	9	25.68	25.80	5	51,999	0.01%
2022/05/12	138.3	26.02	2.1	26.05	26.05	136.2	51,405	0.26%	大買/鉅額交易
2022/05/11	6.7	27.07	2	27.10	27.10	4.7	51,084	0.01%
2022/05/10	7.1	27.08	201	27.25	27.55	-193.9	51,342	-0.38%	大賣/鉅額交易
2022/05/09	5.3	27.39	18	27.63	27.30	-12.7	51,224	-0.02%
2022/05/06	10.2	27.62	11.7	27.80	28.00	-1.5	51,525	0.00%
2022/05/05	24.4	28.47	3	28.68	28.05	21.4	52,080	0.04%
2022/05/04	4	28.83	1	28.90	28.90	3	51,753	0.01%
2022/05/03	3.1	28.85	2	28.75	28.75	1.1	52,196	0.00%
2022/04/29	11	29.04	15	29.08	29.25	-4	52,517	-0.01%
2022/04/28	29	28.79	9	28.94	29.00	20	52,771	0.04%
2022/04/27	57	29.14	10	28.97	28.90	47	52,740	0.09%
2022/04/26	22	29.54	65	29.46	29.70	-43	52,882	-0.08%
2022/04/25	52	29.09	55	28.87	29.10	-3	52,663	-0.01%
2022/04/22	15	28.84	22	29.16	29.45	-7	52,476	-0.01%
2022/04/21	9.3	28.75	3	28.75	28.75	6.3	52,787	0.01%
2022/04/20	5.2	28.93	5	28.94	29.20	0.2	54,276	0.00%
2022/04/19	20	28.96	7	29.10	28.95	13	54,643	0.02%
2022/04/18	38.1	28.66	208	28.60	28.75	-169.9	55,421	-0.31%	大賣/鉅額交易
2022/04/15	3.2	29.35	3	29.50	29.35	0.2	55,161	0.00%
2022/04/14	12.3	29.75	10	29.58	29.45	2.3	55,199	0.00%
2022/04/13	6	30.42	18	30.29	30.35	-12	54,960	-0.02%
2022/04/12	16	30.59	13	30.59	30.70	3	54,588	0.01%
2022/04/11	5.1	30.52	4.3	30.51	30.45	0.8	54,014	0.00%
2022/04/08	4.2	30.28	0	0.00	30.50	4.2	53,483	0.01%
2022/04/07	21	30.85	49	30.48	30.35	-28	52,910	-0.05%
2022/04/06	32.8	30.10	30.4	30.07	30.15	2.4	51,305	0.00%
2022/04/01	33.1	29.75	44.2	29.76	29.85	-11.1	49,861	-0.02%
2022/03/31	0	29.15	7.5	29.32	29.40	-7.5	49,092	-0.02%
2022/03/30	0	28.93	5.9	29.09	29.00	-5.9	48,418	-0.01%
2022/03/29	2	28.83	2	28.80	28.80	0	47,964	0.00%
2022/03/28	0	28.60	7	28.72	29.00	-7	48,207	-0.01%
2022/03/25	100	29.10	402	28.92	29.00	-302	48,151	-0.63%	大賣/鉅額交易
2022/03/24	3.1	29.12	13	29.15	29.15	-9.9	48,056	-0.02%
2022/03/23	0	28.95	23	28.97	29.20	-23	48,030	-0.05%
2022/03/22	0	28.50	1	28.55	28.55	-1	47,386	0.00%
2022/03/21	200.5	28.35	0	0.00	28.30	200.5	47,093	0.43%	大買/鉅額交易
2022/03/18	12.8	28.07	11.1	28.28	28.15	1.7	46,789	0.00%
2022/03/17	2.3	27.53	36	27.56	27.60	-33.7	45,712	-0.07%
2022/03/16	5	26.82	800	26.89	26.95	-795	45,111	-1.76%	大賣/鉅額交易
2022/03/15	0	0.00	4	26.79	26.60	-4	44,878	-0.01%
2022/03/14	101	26.65	3	26.87	26.80	98	45,252	0.22%	大買/
2022/03/11	2	26.55	0	0.00	26.50	2	45,719	0.00%
2022/03/10	1.3	26.76	1	26.85	26.80	0.3	45,980	0.00%
2022/03/09	14	25.90	2	25.80	25.75	12	46,095	0.03%
2022/03/08	12.1	25.77	21	25.64	25.60	-8.9	45,964	-0.02%
2022/03/07	37.2	26.10	2	26.28	26.25	35.2	45,170	0.08%
2022/03/04	12.2	27.48	8	27.32	27.35	4.2	44,605	0.01%
2022/03/03	4	27.93	2	27.95	27.95	2	44,184	0.00%
2022/03/02	0.1	27.90	16	27.90	27.95	-15.9	44,067	-0.04%
2022/03/01	7	27.66	22	27.53	27.75	-15	44,046	-0.03%
2022/02/25	23.1	26.72	12	26.80	27.15	11.1	43,248	0.03%
2022/02/24	21.1	27.01	9	26.90	26.90	12.1	42,362	0.03%
2022/02/23	15.3	27.67	5	27.78	27.80	10.3	40,992	0.03%
2022/02/22	21	27.81	0	0.00	27.85	21	41,082	0.05%
2022/02/21	17.5	28.15	3.1	28.32	28.35	14.4	40,847	0.04%
2022/02/18	9.1	28.32	2	28.43	28.35	7.1	41,144	0.02%
2022/02/17	2.1	28.40	23	28.50	28.45	-20.9	41,111	-0.05%
2022/02/16	4.4	28.24	1	28.45	28.20	3.4	40,784	0.01%
2022/02/15	23	28.32	2	28.15	28.15	21	40,242	0.05%
2022/02/14	1.5	28.47	1	28.65	28.65	0.5	39,948	0.00%
2022/02/11	2	28.85	2	28.78	28.85	0	39,558	0.00%
2022/02/10	3	28.67	2	28.78	28.85	1	39,375	0.00%
2022/02/09	11	28.92	2.1	28.75	28.90	9	38,799	0.02%
2022/02/08	14	28.79	18	28.56	28.70	-4	38,318	-0.01%
2022/02/07	7	28.40	8.3	28.43	28.50	-1.2	37,643	0.00%
2022/01/26	0	0.00	1.1	27.60	27.60	-1.1	36,413	0.00%
2022/01/25	2.1	27.00	3.2	27.15	27.25	-1.1	36,212	0.00%
2022/01/24	1	27.00	12.1	27.42	27.50	-11.1	35,877	-0.03%
2022/01/21	15.4	27.26	4.2	27.36	27.40	11.2	35,482	0.03%
2022/01/20	5.2	27.54	4	27.74	27.70	1.2	34,989	0.00%
2022/01/19	21.1	27.88	10	27.89	27.80	11.1	34,687	0.03%
2022/01/18	26	27.98	7	28.01	27.90	19	34,083	0.06%
2022/01/17	3.3	27.69	22.1	27.80	27.80	-18.8	33,806	-0.06%
2022/01/14	15	27.90	16	27.76	27.90	-1	33,758	0.00%
2022/01/13	5	27.93	29	28.17	28.45	-24	33,519	-0.07%
2022/01/12	13.6	27.40	8	27.34	27.40	5.6	32,036	0.02%
2022/01/11	4	26.68	17	26.96	27.40	-13	31,414	-0.04%
2022/01/10	5	26.20	6	26.15	26.40	-1	30,637	0.00%
2022/01/07	80	26.34	3	26.28	26.30	77	30,625	0.25%
2022/01/06	11	26.00	5.1	26.15	26.20	5.9	30,273	0.02%
2022/01/05	10.6	25.81	1	25.95	26.05	9.6	29,814	0.03%
2022/01/04	10	25.75	0	0.00	25.95	10	29,971	0.03%
2022/01/03	0	25.75	71	25.85	25.75	-71	29,966	-0.24%
2021/12/30	8.1	26.01	4.5	26.02	25.95	3.6	30,503	0.01%
2021/12/29	1	26.00	10	26.01	26.10	-9	30,879	-0.03%
2021/12/28	4	25.80	3	25.90	25.95	1	31,034	0.00%
2021/12/27	1	25.80	4.1	25.86	25.80	-3.1	31,043	-0.01%
2021/12/23	0	25.90	10	25.84	25.90	-10	31,987	-0.03%
2021/12/22	11.1	25.89	0	0.00	25.80	11.1	32,059	0.03%
2021/12/21	7.4	25.73	0.1	25.55	25.65	7.3	32,072	0.02%
2021/12/20	11.2	25.34	0	0.00	25.35	11.2	32,028	0.03%
2021/12/17	2	25.65	4	25.78	25.60	-2	32,276	-0.01%
2021/12/16	1.3	25.39	15	25.47	25.50	-13.7	32,351	-0.04%
2021/12/15	0.4	25.45	0	0.00	25.35	0.4	32,803	0.00%
2021/12/14	1	25.40	5	25.50	25.55	-4	33,573	-0.01%
2021/12/13	1	25.70	0	0.00	25.85	1	34,321	0.00%
2021/12/10	10	25.90	2.8	25.94	25.95	7.2	34,337	0.02%
2021/12/09	0	25.85	8	25.85	25.90	-8	34,485	-0.02%
2021/12/08	0	0.00	2	25.83	25.95	-2	34,539	-0.01%
2021/12/07	3.3	25.76	11.7	25.75	26.00	-8.4	33,932	-0.02%
2021/12/06	2.6	25.35	13.7	25.26	25.45	-11.1	33,351	-0.03%
2021/12/03	1	25.00	6.2	25.04	25.20	-5.2	33,150	-0.02%
2021/12/02	2	24.50	3	24.85	25.00	-1	32,490	0.00%
2021/12/01	0	24.75	6.4	24.69	24.85	-6.4	31,937	-0.02%
2021/11/30	0.1	24.30	4	24.50	24.40	-3.9	31,777	-0.01%
2021/11/29	11.1	24.25	7	24.30	24.30	4.2	31,012	0.01%
2021/11/26	21	24.60	13.4	24.63	24.70	7.6	30,927	0.02%
2021/11/25	0	0.00	3.5	24.84	24.95	-3.5	31,206	-0.01%
2021/11/24	0	0.00	7	24.89	24.80	-7	31,106	-0.02%
2021/11/23	0	24.40	10	24.45	24.50	-10	31,063	-0.03%
2021/11/22	1.9	24.32	88	24.43	24.40	-86.1	31,119	-0.28%
2021/11/19	9.3	24.56	2	24.30	24.25	7.3	31,263	0.02%
2021/11/18	3.6	24.64	8	24.78	24.75	-4.4	31,198	-0.01%
2021/11/17	3.1	24.37	14.5	24.43	24.45	-11.4	31,080	-0.04%
2021/11/16	2.7	23.99	12	24.02	24.05	-9.3	30,878	-0.03%
2021/11/15	5.3	23.95	2	23.95	24.00	3.3	31,057	0.01%
2021/11/12	5	23.61	6	23.64	23.70	-1	30,892	0.00%
2021/11/10	1	23.50	1	23.50	23.55	0	32,063	0.00%
2021/11/09	2.6	23.50	1	23.60	23.55	1.6	33,086	0.00%
2021/11/08	4.2	23.30	6.1	23.40	23.40	-1.8	33,500	-0.01%
2021/11/05	2	23.20	5	23.15	23.20	-3	33,717	-0.01%
2021/11/04	2	23.40	14	23.46	23.25	-12	33,798	-0.04%
2021/11/03	0	0.00	1.1	23.15	23.35	-1.1	33,795	0.00%
2021/11/02	0	23.10	1.1	23.20	23.10	-1.1	34,050	0.00%
2021/11/01	3.2	23.00	3	23.12	23.05	0.2	34,278	0.00%
2021/10/28	1	23.40	25	23.30	23.40	-24	34,225	-0.07%
2021/10/26	0	0.00	2	23.60	23.55	-2	34,437	-0.01%
2021/10/25	1	23.60	0	0.00	23.55	1	34,263	0.00%
2021/10/22	4	23.33	4	23.50	23.55	0	34,316	0.00%
2021/10/21	0.4	23.30	9	23.31	23.40	-8.6	33,922	-0.03%
2021/10/20	2.2	23.00	0	0.00	23.00	2.2	33,272	0.01%
2021/10/18	6.1	23.10	100	23.14	23.05	-93.9	32,921	-0.29%
2021/10/15	1.2	22.96	0.7	23.00	23.00	0.5	32,613	0.00%
2021/10/14	1	22.85	29	22.94	22.95	-28	32,692	-0.09%
2021/10/13	0	0.00	10	22.75	22.85	-10	32,941	-0.03%
2021/10/12	30.1	22.68	0	0.00	22.90	30.1	33,807	0.09%
2021/10/08	1	22.85	0	0.00	22.90	1	33,738	0.00%
2021/10/07	1	22.95	11	22.95	22.85	-10	33,870	-0.03%
2021/10/06	54.2	22.47	26	22.66	22.70	28.2	33,628	0.08%
2021/10/05	1	22.31	6.8	22.40	22.45	-5.8	33,576	-0.02%
2021/10/04	7	22.36	150.3	22.35	22.40	-143.3	33,626	-0.43%	大賣/鉅額交易
2021/10/01	9	22.47	1	22.55	22.50	8	33,881	0.02%
2021/09/30	0.2	22.90	0	0.00	22.90	0.2	33,630	0.00%
2021/09/29	5	22.58	10	22.74	22.75	-5	33,470	-0.01%
2021/09/28	2.2	22.67	2	22.70	22.90	0.2	33,327	0.00%
2021/09/24	50	22.80	1	23.00	22.80	49	33,140	0.15%
2021/09/23	0.4	22.80	4.6	22.84	22.95	-4.2	33,035	-0.01%
2021/09/22	160.4	22.55	12	22.57	22.60	148.4	32,828	0.45%	大買/鉅額交易
2021/09/17	2	23.20	5.1	23.30	23.00	-3.1	32,216	-0.01%
2021/09/16	0	23.30	3.2	23.33	23.40	-3.2	31,654	-0.01%
2021/09/15	0.3	22.95	0	0.00	23.00	0.3	30,744	0.00%
2021/09/14	0	0.00	18	22.99	23.00	-18	30,609	-0.06%
2021/09/13	2	22.90	0	0.00	23.00	2	30,470	0.01%
2021/09/10	0.2	22.90	0	0.00	22.95	0.2	30,734	0.00%
2021/09/09	0.1	22.80	0	0.00	22.85	0.1	31,186	0.00%
2021/09/08	0	0.00	17	22.89	22.90	-17	31,342	-0.05%
2021/09/07	1	22.75	1	22.80	22.85	0	31,339	0.00%
2021/09/03	1	22.80	0.8	22.75	22.85	0.2	31,466	0.00%
2021/09/02	1	22.60	0	0.00	22.70	1	31,484	0.00%
2021/09/01	1	22.95	21	22.85	23.00	-20	31,489	-0.06%
2021/08/31	2.2	22.93	33	22.94	23.00	-30.8	31,304	-0.10%
2021/08/30	1.2	22.77	5	22.80	22.90	-3.8	30,826	-0.01%
2021/08/27	53	22.70	12.5	22.47	22.75	40.5	30,851	0.13%
2021/08/26	6	22.29	0	0.00	22.40	6	30,525	0.02%
2021/08/24	10	21.88	1	21.65	22.00	9	30,324	0.03%
2021/08/23	1	21.45	7	21.45	21.45	-6	30,290	-0.02%
2021/08/20	5	21.05	8	21.05	21.15	-3	30,598	-0.01%
2021/08/19	114	21.45	5	21.55	21.35	109	31,913	0.34%	大買/鉅額交易
2021/08/18	9	21.55	3	21.60	21.60	6	31,640	0.02%
2021/08/17	2.1	21.43	0	0.00	21.60	2.1	32,363	0.01%
2021/08/16	73	21.38	18	21.55	21.40	55	32,290	0.17%
2021/08/13	31.3	22.84	25	22.88	22.80	6.3	32,099	0.02%
2021/08/12	32	22.94	2	22.90	22.90	30	31,613	0.09%
2021/08/11	6	22.99	31.1	23.01	23.00	-25.1	31,314	-0.08%
2021/08/09	0.1	23.10	0	0.00	23.10	0.1	32,212	0.00%
2021/08/06	2	23.13	12	23.10	23.10	-10	32,486	-0.03%
2021/08/05	0	23.05	10	23.06	23.10	-10	33,171	-0.03%
2021/08/04	0.2	23.00	2.6	23.00	23.00	-2.4	35,359	-0.01%
2021/08/03	0	0.00	85	22.96	23.05	-85	36,865	-0.23%
2021/08/02	20	22.90	17	22.98	23.10	3	38,154	0.01%
2021/07/30	3.2	22.83	4	22.85	22.85	-0.8	38,287	0.00%
2021/07/29	21	22.75	14	22.80	22.80	7	38,669	0.02%
2021/07/28	1	22.65	1	22.70	22.75	0	39,014	0.00%
2021/07/27	0	0.00	8	22.83	22.85	-8	39,561	-0.02%
2021/07/26	0.1	23.00	1	23.00	22.90	-0.9	40,148	0.00%
2021/07/23	0.2	22.90	5.2	22.92	23.00	-5	40,400	-0.01%
2021/07/22	0	0.00	7	22.81	22.85	-7	40,669	-0.02%
2021/07/21	2.4	22.64	0	0.00	22.70	2.4	41,004	0.01%
2021/07/20	6.4	22.70	0	0.00	22.65	6.4	41,527	0.02%
2021/07/19	102	22.95	6	22.87	23.00	96	41,459	0.23%	大買/
2021/07/16	1.1	23.01	38.1	22.96	23.05	-36.9	41,699	-0.09%
2021/07/15	0.2	22.70	5	22.71	22.75	-4.9	41,161	-0.01%
2021/07/14	12	22.64	13	22.68	22.70	-1	41,478	0.00%
2021/07/13	0	0.00	12.1	22.70	22.70	-12.1	42,089	-0.03%
2021/07/12	17.1	22.74	7	22.75	22.65	10.1	41,905	0.02%
2021/07/09	20.1	22.65	4	22.70	22.70	16.1	41,888	0.04%
2021/07/08	1	22.80	12	22.81	22.85	-11	41,757	-0.03%
2021/07/07	1	22.50	2	22.60	22.65	-1	41,843	0.00%
2021/07/06	1.1	22.60	3	22.55	22.60	-1.9	41,746	0.00%
2021/07/05	221.8	22.45	4	22.46	22.50	217.8	41,750	0.52%	大買/鉅額交易
2021/07/02	11	22.49	2	22.43	22.40	9	41,755	0.02%
2021/07/01	0	22.55	2	22.65	22.55	-2	41,913	0.00%
2021/06/30	20.2	22.60	6	22.68	22.70	14.2	41,894	0.03%
2021/06/29	0	0.00	4.1	22.50	22.60	-4.1	41,824	-0.01%
2021/06/28	0	0.00	3	22.72	22.65	-3	42,026	-0.01%
2021/06/25	2.1	22.74	1	22.70	22.75	1.1	42,487	0.00%
2021/06/24	5.1	22.55	2	22.50	22.55	3.1	42,451	0.01%
2021/06/23	0	0.00	3	22.42	22.55	-3	42,846	-0.01%
2021/06/22	8	22.30	0	0.00	22.30	8	43,399	0.02%
2021/06/21	4	22.06	0	0.00	22.25	4	43,413	0.01%
2021/06/18	4	22.16	0	0.00	22.15	4	43,304	0.01%
2021/06/17	0.1	22.34	0	0.00	22.30	0.1	42,894	0.00%
2021/06/16	3.4	22.26	0	0.00	22.40	3.4	43,429	0.01%
2021/06/15	10.2	22.38	0	0.00	22.40	10.2	43,528	0.02%
2021/06/10	1	22.45	1	22.35	22.50	0	44,798	0.00%
2021/06/09	2.6	22.38	40	22.35	22.45	-37.4	45,733	-0.08%
2021/06/08	1	22.50	1	22.50	22.55	0	46,197	0.00%
2021/06/07	40	22.50	3	22.45	22.55	37	47,083	0.08%
2021/06/04	12.2	22.50	1	22.60	22.75	11.2	47,616	0.02%
2021/06/03	5	22.85	1	22.95	22.90	4	48,813	0.01%
2021/06/02	1	22.90	0	0.00	22.95	1	49,204	0.00%
2021/06/01	0.1	23.00	50	22.87	23.00	-49.9	49,151	-0.10%
2021/05/31	5.2	22.95	28	23.13	23.05	-22.8	49,478	-0.05%
2021/05/28	0	0.00	3.2	22.99	23.00	-3.2	49,540	-0.01%
2021/05/27	12	22.45	5	22.80	22.40	7	49,248	0.01%
2021/05/26	2	22.90	23	23.00	23.00	-21	49,174	-0.04%
2021/05/25	0	0.00	18.3	23.02	22.85	-18.3	49,644	-0.04%
2021/05/24	3	22.37	4.5	22.38	22.50	-1.5	49,453	0.00%
2021/05/21	3	22.65	6	23.19	22.60	-3	49,918	-0.01%
2021/05/20	8	22.28	48	22.25	22.30	-40	49,372	-0.08%
2021/05/19	11.7	22.31	21	22.45	22.25	-9.3	49,423	-0.02%
2021/05/18	8	22.24	197.3	22.30	22.50	-189.3	50,016	-0.38%	大賣/鉅額交易
2021/05/17	16.5	21.30	26	21.41	21.55	-9.5	50,600	-0.02%
2021/05/14	12	22.02	1.5	21.98	22.00	10.5	49,939	0.02%
2021/05/13	27	22.37	11	22.16	22.05	16	49,359	0.03%
2021/05/12	27.3	22.57	33.3	22.77	22.35	-6	48,528	-0.01%
2021/05/11	36.2	23.73	61	23.57	23.65	-24.8	46,106	-0.05%
2021/05/10	16.3	23.91	59	23.62	23.95	-42.7	44,550	-0.10%
2021/05/07	4	23.05	23	23.05	23.10	-19	43,845	-0.04%
2021/05/06	22	22.99	31	22.85	23.00	-9	43,925	-0.02%
2021/05/05	2	22.30	63	22.45	22.50	-61	43,415	-0.14%
2021/05/04	63.2	22.34	16	22.18	22.35	47.2	43,236	0.11%
2021/05/03	3.3	22.64	23.3	22.67	22.75	-20	42,924	-0.05%
2021/04/29	0.4	23.10	0	0.00	22.80	0.4	42,522	0.00%
2021/04/28	1	23.20	46	23.16	23.25	-45	42,261	-0.11%
2021/04/27	4	23.15	28	23.12	23.15	-24	42,522	-0.06%
2021/04/26	1	23.05	35.3	23.04	23.10	-34.3	42,262	-0.08%
2021/04/23	5	22.85	9.1	22.85	22.80	-4.1	41,851	-0.01%
2021/04/22	0	0.00	18	22.94	22.90	-18	41,835	-0.04%
2021/04/21	9	22.78	3.7	22.82	22.90	5.3	41,544	0.01%
2021/04/20	2	22.90	43	22.73	22.90	-41	41,334	-0.10%
2021/04/19	5	22.52	29	22.68	22.80	-24	40,921	-0.06%
2021/04/16	3	22.23	10	22.25	22.25	-7	40,432	-0.02%
2021/04/15	1.1	22.15	18.6	22.20	22.25	-17.5	41,015	-0.04%
2021/04/14	1	22.10	11.1	22.05	22.10	-10.1	41,089	-0.02%
2021/04/13	0	0.00	22	22.06	22.10	-22	41,035	-0.05%
2021/04/12	42	21.89	73	21.87	21.90	-31	40,770	-0.08%
2021/04/09	23.1	21.65	0	0.00	21.60	23.1	40,814	0.06%
2021/04/08	11	21.80	1	21.75	21.80	10	40,811	0.02%
2021/04/07	0	21.90	5	21.95	22.00	-5	41,304	-0.01%
2021/04/06	0.2	21.90	1	21.85	21.95	-0.8	41,296	0.00%
2021/04/01	0	0.00	2	21.90	21.85	-2	41,300	0.00%
2021/03/31	1	21.90	12	21.97	22.10	-11	41,073	-0.03%
2021/03/30	3.2	21.99	26	21.98	22.00	-22.8	40,744	-0.06%
2021/03/29	1.1	21.90	23	21.91	22.00	-21.9	40,197	-0.05%
2021/03/26	1.1	21.80	47.5	21.81	21.90	-46.4	39,885	-0.12%
2021/03/25	0	0.00	18	21.76	21.80	-18	39,408	-0.05%
2021/03/24	0.2	21.40	5	21.49	21.50	-4.8	38,917	-0.01%
2021/03/23	0	21.45	2	21.40	21.40	-2	38,863	-0.01%
2021/03/22	0.1	21.25	52	21.32	21.35	-51.9	38,694	-0.13%
2021/03/19	24.2	21.27	7	21.28	21.30	17.2	38,735	0.04%
2021/03/18	0	0.00	12.9	21.55	21.55	-12.9	38,061	-0.03%
2021/03/17	1.1	21.61	37.5	21.76	21.60	-36.4	38,085	-0.10%
2021/03/16	12	21.75	27	21.71	21.80	-15	37,645	-0.04%
2021/03/15	31.6	21.65	35	21.68	21.75	-3.4	37,129	-0.01%
2021/03/12	0	0.00	32	21.21	21.35	-32	36,563	-0.09%
2021/03/11	25	21.32	35.2	21.35	21.10	-10.2	36,121	-0.03%
2021/03/10	19.3	21.14	12	21.08	21.20	7.3	35,463	0.02%
2021/03/09	6.1	21.06	66.1	21.00	21.10	-60	34,914	-0.17%
2021/03/08	8	20.59	62	20.65	20.60	-54	33,545	-0.16%
2021/03/05	62	20.31	0.1	20.35	20.30	61.9	33,395	0.19%
2021/03/04	44.2	20.27	1	20.25	20.35	43.2	34,399	0.13%
2021/03/03	0	0.00	20	20.41	20.40	-20	34,249	-0.06%
2021/03/02	15.2	20.29	1	20.35	20.20	14.2	33,925	0.04%
2021/02/26	27.1	20.44	11	20.67	20.00	16.1	33,617	0.05%
2021/02/25	19.6	20.76	29.7	20.84	20.90	-10.1	32,253	-0.03%
2021/02/24	10	20.85	41	20.78	20.75	-31	31,830	-0.10%
2021/02/23	1	20.60	53	20.51	20.70	-52	31,373	-0.17%
2021/02/22	7	20.36	28.6	20.33	20.40	-21.6	30,959	-0.07%
2021/02/19	5	20.15	46	20.12	20.20	-41	31,135	-0.13%
2021/02/18	0	20.00	77.1	20.02	20.00	-77	31,137	-0.25%
2021/02/17	4.9	19.86	411	19.87	19.90	-406.1	30,944	-1.31%	大賣/鉅額交易
2021/02/05	5	19.21	12	19.38	19.40	-7	30,141	-0.02%
2021/02/04	3.6	19.20	2	19.25	19.20	1.6	30,549	0.01%
2021/02/03	6	19.25	0	0.00	19.25	6	32,051	0.02%
2021/02/02	3	19.27	0	0.00	19.25	3	33,079	0.01%
2021/02/01	2	19.15	10	19.10	19.15	-8	33,410	-0.02%
2021/01/29	7.3	19.04	0	0.00	19.00	7.3	33,638	0.02%
2021/01/28	2	19.18	0.1	19.35	19.20	1.9	32,977	0.01%
2021/01/27	15.8	19.45	7	19.47	19.40	8.8	32,563	0.03%
2021/01/26	2	19.40	0.3	19.40	19.30	1.7	32,430	0.01%
2021/01/25	0.7	19.54	3	19.50	19.60	-2.3	32,270	-0.01%
2021/01/22	2	19.20	6.2	19.20	19.20	-4.2	32,136	-0.01%
2021/01/21	3	19.32	0.2	19.25	19.25	2.8	32,122	0.01%
2021/01/20	122	19.37	2.6	19.36	19.20	119.4	32,124	0.37%	大買/鉅額交易
2021/01/18	150.5	19.60	25.1	19.60	19.70	125.4	31,544	0.40%	大買/鉅額交易
2021/01/15	1.5	19.77	20.1	19.79	19.70	-18.6	31,287	-0.06%
2021/01/14	2.3	19.76	30	19.87	19.85	-27.7	31,330	-0.09%
2021/01/13	7.2	19.81	25	19.81	19.85	-17.8	31,188	-0.06%
2021/01/12	15	19.75	28	19.74	19.70	-13	31,252	-0.04%
2021/01/11	5.4	19.92	25	19.90	19.95	-19.6	31,210	-0.06%
2021/01/08	30	19.88	301	19.92	20.00	-271	31,051	-0.87%	大賣/鉅額交易
2021/01/07	25.2	19.71	244.1	19.75	19.80	-219	30,622	-0.72%	大賣/鉅額交易
2021/01/06	0	0.00	22	19.59	19.55	-22	30,449	-0.07%
2021/01/05	0.3	19.60	0	19.60	19.60	0.2	30,558	0.00%
2021/01/04	6.3	19.55	31.3	19.63	19.55	-25	30,587	-0.08%
2020/12/31	1	19.70	17	19.64	19.70	-16	30,360	-0.05%
2020/12/30	17	19.65	46	19.63	19.75	-29	30,292	-0.10%
2020/12/29	5	19.35	0	0.00	19.25	5	29,755	0.02%
2020/12/28	6.1	19.22	5	19.25	19.20	1.1	29,784	0.00%
2020/12/25	0.9	19.30	0	0.00	19.30	0.9	29,938	0.00%
2020/12/24	12	19.21	30	19.20	19.25	-18	30,275	-0.06%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/22	1.6	19.33	13	19.37	19.30	-11.4	31,699	-0.04%
2020/12/21	0	19.40	0	0.00	19.40	0	32,751	0.00%
2020/12/17	0	0.00	4.5	19.49	19.35	-4.5	33,833	-0.01%
2020/12/16	0.4	19.50	2	19.50	19.55	-1.6	33,934	0.00%
2020/12/15	3.5	19.25	2	19.25	19.30	1.5	34,296	0.00%
2020/12/14	114.4	19.40	5	19.45	19.40	109.4	34,281	0.32%	大買/鉅額交易
2020/12/11	65	19.49	3	19.47	19.55	62	34,187	0.18%
2020/12/10	17	19.25	2	19.35	19.30	15	33,886	0.04%
2020/12/09	2.2	19.22	95	19.20	19.20	-92.8	33,802	-0.27%
2020/12/08	41.9	19.22	8	19.26	19.35	33.9	33,789	0.10%
2020/12/07	30	19.55	0	0.00	19.55	30	33,476	0.09%
2020/12/04	69.4	19.47	3	19.50	19.60	66.4	33,511	0.20%
2020/12/03	3	19.45	0	0.00	19.50	3	33,453	0.01%
2020/12/02	0	0.00	1	19.45	19.50	-1	33,587	0.00%
2020/12/01	12	19.31	0	0.00	19.40	12	33,717	0.04%
2020/11/30	30	19.52	0.6	19.35	19.15	29.4	33,781	0.09%
2020/11/27	6.1	19.66	5	19.60	19.75	1.1	33,163	0.00%
2020/11/26	21	19.63	52	19.67	19.70	-31	33,399	-0.09%
2020/11/25	37.5	19.69	21	19.70	19.70	16.5	33,775	0.05%
2020/11/24	3.2	19.55	3	19.58	19.55	0.2	33,792	0.00%
2020/11/23	11.5	19.63	0	0.00	19.65	11.5	33,947	0.03%
2020/11/20	13	19.50	6	19.52	19.55	7	33,918	0.02%
2020/11/19	104	19.70	6	19.78	19.60	98	33,983	0.29%	大買/
2020/11/18	1	19.95	57.3	19.97	20.00	-56.3	33,763	-0.17%
2020/11/17	12	19.85	51	19.90	19.90	-39	33,440	-0.12%
2020/11/16	17	19.83	14	19.78	19.85	3	33,694	0.01%
2020/11/13	3.7	19.49	24.2	19.55	19.60	-20.5	33,186	-0.06%
2020/11/12	1.5	19.55	2	19.58	19.60	-0.5	33,088	0.00%
2020/11/11	16.5	19.43	172.4	19.58	19.80	-155.9	32,671	-0.48%	大賣/鉅額交易
2020/11/10	7	19.11	14.2	19.11	19.10	-7.2	31,294	-0.02%
2020/11/09	11.2	18.71	16	18.84	18.65	-4.8	30,155	-0.02%
2020/11/06	5	18.43	3	18.52	18.65	2	29,811	0.01%
2020/11/05	0	18.30	13	18.30	18.30	-13	29,735	-0.04%
2020/11/04	2.3	18.25	1	18.30	18.20	1.3	29,954	0.00%
2020/11/03	11.2	18.20	0	0.00	18.25	11.2	30,115	0.04%
2020/11/02	0	0.00	1	18.05	18.15	-1	30,207	0.00%
2020/10/30	1	17.95	0	0.00	18.05	1	30,224	0.00%
2020/10/29	0.3	18.10	2	18.05	17.95	-1.7	29,932	-0.01%
2020/10/28	13.1	18.05	0	0.00	18.15	13.1	29,950	0.04%
2020/10/27	0.5	18.30	10	18.30	18.15	-9.5	30,132	-0.03%
2020/10/26	1	18.30	7	18.30	18.35	-6	30,153	-0.02%
2020/10/23	21	18.20	1	18.15	18.25	20	30,252	0.07%
2020/10/22	1.2	18.08	2.1	18.15	18.25	-0.9	30,656	0.00%
2020/10/21	1.2	18.01	0	0.00	18.00	1.2	30,911	0.00%
2020/10/20	1	18.00	0	0.00	18.00	1	31,106	0.00%
2020/10/19	14.1	18.03	1	18.05	18.00	13.1	31,061	0.04%
2020/10/16	4	18.00	0	0.00	17.90	4	31,649	0.01%
2020/10/15	7.4	18.00	1	18.00	17.95	6.4	31,935	0.02%
2020/10/14	44.4	18.05	1	18.05	18.10	43.4	31,724	0.14%
2020/10/13	46	17.96	3	18.07	18.05	43	31,850	0.14%
2020/10/12	5	18.15	0	0.00	18.15	5	32,076	0.02%
2020/10/08	0	18.35	0	0.00	18.35	0	32,502	0.00%
2020/10/07	7	18.34	3.1	18.30	18.25	4	33,018	0.01%
2020/10/06	1.4	18.36	0	0.00	18.45	1.4	33,938	0.00%
2020/10/05	4.2	18.20	0	0.00	18.15	4.2	35,125	0.01%
2020/09/30	4	18.35	0	0.00	18.40	4	35,708	0.01%
2020/09/29	5	18.25	12	18.25	18.30	-7	35,989	-0.02%
2020/09/28	16	17.93	3	18.00	18.05	13	36,307	0.04%
2020/09/25	45.1	17.65	0	0.00	17.60	45.1	36,580	0.12%
2020/09/24	60	17.70	0	0.00	17.60	60	35,900	0.17%
2020/09/23	58	18.11	1	18.10	18.00	57	35,340	0.16%
2020/09/22	23	18.29	0	0.00	18.20	23	34,880	0.07%
2020/09/21	22	18.59	0	0.00	18.50	22	34,369	0.06%
2020/09/18	41	18.72	0	0.00	18.60	41	34,323	0.12%
2020/09/17	22.1	18.75	5	18.75	18.70	17.1	34,037	0.05%
2020/09/16	3.4	18.86	0	0.00	18.85	3.4	33,942	0.01%
2020/09/15	11.5	18.81	3	18.80	18.90	8.5	33,992	0.02%
2020/09/14	0	0.00	2.2	18.77	18.80	-2.2	34,829	-0.01%
2020/09/11	17	18.75	3	18.75	18.85	14	34,980	0.04%
2020/09/10	5	18.75	4	18.83	18.90	1	35,114	0.00%
2020/09/09	4	18.80	0	0.00	18.80	4	35,318	0.01%
2020/09/08	7	18.85	4	18.85	18.90	3	35,508	0.01%
2020/09/07	13.3	18.81	0	0.00	18.85	13.3	35,874	0.04%
2020/09/04	6.3	18.75	3	18.80	18.80	3.3	36,107	0.01%
2020/09/03	7.1	18.75	0	0.00	18.85	7.1	35,911	0.02%
2020/09/02	38	18.77	0	0.00	18.70	38	35,754	0.11%
2020/09/01	43	18.88	0	0.00	18.90	43	35,252	0.12%
2020/08/31	65	19.02	1.5	19.02	18.95	63.5	34,963	0.18%
2020/08/28	12.1	19.00	4	19.09	19.00	8.1	34,821	0.02%
2020/08/27	52	19.02	0	0.00	19.00	52	35,174	0.15%
2020/08/26	22.4	19.05	0	0.00	19.20	22.4	35,208	0.06%
2020/08/25	15.5	19.06	0	0.00	19.10	15.5	35,375	0.04%
2020/08/24	42.2	19.05	1	19.05	19.05	41.2	37,240	0.11%
2020/08/21	31.4	19.12	13	19.13	19.20	18.4	37,597	0.05%
2020/08/20	30	19.08	4	19.20	19.00	26	37,561	0.07%
2020/08/19	36	19.45	1.2	19.45	19.40	34.8	36,998	0.09%
2020/08/18	7.5	19.46	0	0.00	19.40	7.5	36,721	0.02%
2020/08/17	6.7	19.51	0	0.00	19.50	6.7	36,793	0.02%
2020/08/14	8.2	19.40	0	0.00	19.35	8.2	36,930	0.02%
2020/08/13	15	19.45	2	19.48	19.50	13	37,035	0.04%
2020/08/12	4	19.43	0	0.00	19.40	4	37,303	0.01%
2020/08/11	9	19.46	0	0.00	19.40	9	37,427	0.02%
2020/08/10	2	19.40	3	19.45	19.40	-1	37,497	0.00%
2020/08/07	31.2	19.35	5	19.40	19.35	26.2	37,567	0.07%
2020/08/06	11.2	19.40	0	0.00	19.40	11.2	37,582	0.03%
2020/08/05	39.4	19.33	11	19.35	19.30	28.4	38,122	0.07%
2020/08/04	2	19.40	10	19.40	19.35	-8	38,283	-0.02%
2020/08/03	4	19.35	0	0.00	19.30	4	38,321	0.01%
2020/07/31	13	19.54	0.7	19.55	19.40	12.3	38,313	0.03%
2020/07/30	3.3	19.54	0	0.00	19.65	3.3	38,215	0.01%
2020/07/29	3	19.62	1	19.50	19.50	2	38,150	0.01%
2020/07/28	38	19.31	0	0.00	19.35	38	38,620	0.10%
2020/07/27	11	19.41	25	19.51	19.35	-14	39,135	-0.04%
2020/07/24	34.2	19.58	49	19.57	19.50	-14.8	39,242	-0.04%
2020/07/23	9	19.69	0	0.00	19.75	9	39,366	0.02%
2020/07/22	42.3	19.74	1	19.70	19.80	41.3	39,850	0.10%
2020/07/21	48.3	19.87	10	19.80	19.80	38.3	39,576	0.10%
2020/07/20	10	19.85	0	0.00	19.85	10	39,607	0.03%
2020/07/17	38.3	19.84	7	19.90	19.90	31.3	40,237	0.08%
2020/07/16	26.3	19.84	0	0.00	19.85	26.3	40,922	0.06%
2020/07/15	53.3	19.91	11	19.85	19.90	42.3	40,646	0.10%
2020/07/14	68	20.00	0	0.00	19.95	68	40,486	0.17%
2020/07/13	10	20.04	7.9	20.11	20.10	2.1	40,670	0.01%
2020/07/10	36	20.91	1	20.85	20.90	35	40,629	0.09%
2020/07/09	11	21.13	2	21.15	21.15	9	40,292	0.02%
2020/07/08	6.4	21.05	4.9	21.11	21.15	1.5	40,156	0.00%
2020/07/07	11	21.01	2	21.15	21.20	9	40,241	0.02%
2020/07/06	7.9	20.93	21.5	20.98	21.05	-13.6	40,072	-0.03%
2020/07/03	12.1	20.66	4	20.75	20.80	8.1	39,932	0.02%
2020/07/02	8	20.48	3	20.53	20.50	5	39,906	0.01%
2020/07/01	4	20.54	8	20.49	20.50	-4	40,075	-0.01%
2020/06/30	1.1	20.44	0	0.00	20.35	1.1	40,199	0.00%
2020/06/29	30.7	20.17	1	20.20	20.25	29.6	40,755	0.07%
2020/06/24	11.2	20.26	0	0.00	20.25	11.2	41,200	0.03%
2020/06/23	5	20.20	1	20.35	20.40	4	41,993	0.01%
2020/06/22	12.1	20.21	0	0.00	20.30	12.1	42,669	0.03%
2020/06/19	15.1	20.21	12	20.24	20.10	3.1	43,720	0.01%
2020/06/18	20.2	20.33	7.5	20.33	20.30	12.7	43,953	0.03%
2020/06/17	1.2	20.51	0.6	20.55	20.55	0.6	45,257	0.00%
2020/06/16	0.5	20.35	2	20.35	20.35	-1.5	46,903	0.00%
2020/06/15	69.3	20.16	1	20.20	20.10	68.3	48,350	0.14%
2020/06/12	44.1	20.23	56	20.20	20.20	-12	49,216	-0.02%
2020/06/11	4.1	20.75	0.7	20.70	20.65	3.5	50,336	0.01%
2020/06/10	0	0.00	24	21.00	21.10	-24	51,195	-0.05%
2020/06/09	1	20.95	0	0.00	21.05	1	53,643	0.00%
2020/06/08	0.6	20.95	8	20.96	21.00	-7.4	54,674	-0.01%
2020/06/05	0.6	20.80	0	0.00	20.80	0.6	55,643	0.00%
2020/06/04	0.2	20.65	8	20.74	20.65	-7.8	56,543	-0.01%
2020/06/03	2	20.73	11	20.68	20.75	-9	57,457	-0.02%
2020/06/02	1	20.20	51.6	20.30	20.30	-50.6	57,439	-0.09%
2020/06/01	0.8	20.05	6	20.11	20.05	-5.2	57,450	-0.01%
2020/05/29	8	19.76	5	19.95	19.95	3	57,494	0.01%
2020/05/28	60	19.97	4	20.00	19.85	56	55,907	0.10%
2020/05/27	3.1	20.03	76	20.04	20.10	-72.9	56,210	-0.13%
2020/05/26	23.1	19.95	1	19.90	19.95	22.1	56,541	0.04%
2020/05/25	3.7	19.68	1	19.60	19.75	2.7	56,691	0.00%
2020/05/22	116	19.58	0	0.00	19.55	116	56,938	0.20%	大買/鉅額交易
2020/05/21	5.1	19.80	14	19.79	19.80	-9	56,923	-0.02%
2020/05/20	2.2	19.78	1	19.85	19.85	1.2	56,828	0.00%
2020/05/19	1.4	19.78	2	19.85	19.85	-0.6	57,037	0.00%
2020/05/18	50.2	19.55	0	0.00	19.50	50.2	57,028	0.09%
2020/05/15	6.4	19.57	11	19.71	19.60	-4.6	57,006	-0.01%
2020/05/14	6.1	19.55	0	0.00	19.55	6.1	57,148	0.01%
2020/05/13	7.1	19.58	4	19.65	19.80	3.1	56,821	0.01%
2020/05/12	8.1	19.63	11	19.56	19.65	-3	56,806	-0.01%
2020/05/11	3	20.12	17.2	20.07	20.00	-14.2	56,510	-0.03%
2020/05/08	1	19.80	0	0.00	19.80	1	56,336	0.00%
2020/05/07	0	0.00	8	19.73	19.70	-8	56,494	-0.01%
2020/05/06	13.2	19.46	2	19.53	19.55	11.2	56,584	0.02%
2020/05/05	12.6	19.66	7	19.61	19.65	5.6	56,507	0.01%
2020/05/04	14	19.49	9	19.54	19.50	5	56,571	0.01%
2020/04/30	6	20.09	57	20.03	20.00	-51	56,460	-0.09%
2020/04/29	2	19.87	22	19.74	19.70	-20	56,001	-0.04%
2020/04/28	4	19.33	27	19.30	19.50	-23	56,031	-0.04%
2020/04/27	8.8	19.09	16	19.12	19.05	-7.2	57,103	-0.01%
2020/04/24	5.2	18.56	0	0.00	18.60	5.2	56,791	0.01%
2020/04/23	40	18.55	12	18.64	18.55	28	56,445	0.05%
2020/04/22	7	18.46	6	18.40	18.50	1	56,084	0.00%
2020/04/21	104.1	18.91	0	0.00	18.70	104.1	55,653	0.19%	大買/鉅額交易
2020/04/20	43	19.43	7	19.41	19.30	36	54,957	0.07%
2020/04/17	5.8	19.71	13.2	19.73	19.60	-7.4	54,808	-0.01%
2020/04/16	74	19.48	40	19.55	19.50	34	54,484	0.06%
2020/04/15	33.3	19.93	15.1	19.94	19.90	18.3	53,928	0.03%
2020/04/14	11.4	19.34	40	19.45	19.65	-28.6	53,168	-0.05%
2020/04/13	9	18.77	16	18.90	18.80	-7	52,397	-0.01%
2020/04/10	20	18.60	36	18.55	18.65	-16	51,908	-0.03%
2020/04/09	5	18.05	5.5	18.07	18.05	-0.5	51,292	0.00%
2020/04/08	13.2	17.99	15	18.03	17.95	-1.8	50,814	0.00%
2020/04/07	10	17.96	0.1	18.00	17.90	9.9	50,406	0.02%
2020/04/06	3.7	17.72	8	17.70	17.85	-4.3	50,107	-0.01%
2020/04/01	19	17.78	9	17.77	17.75	10	49,449	0.02%
2020/03/31	14	17.87	14.8	18.08	17.90	-0.8	49,090	0.00%
2020/03/30	9	17.69	27	17.97	17.90	-18	48,326	-0.04%
2020/03/27	26.7	17.90	52	17.84	17.90	-25.3	47,734	-0.05%
2020/03/26	9.3	17.36	16	17.30	17.30	-6.7	46,872	-0.01%
2020/03/25	77.1	17.56	13	17.58	17.50	64.1	46,742	0.14%
2020/03/24	44.2	16.74	7	16.79	16.60	37.2	45,846	0.08%
2020/03/23	91.1	16.28	4	16.28	16.15	87.1	45,074	0.19%
2020/03/20	77	17.01	16	17.20	17.10	61	43,907	0.14%
2020/03/19	52	16.79	39	17.14	16.30	13	42,276	0.03%
2020/03/18	52.1	18.01	191	18.05	17.95	-138.9	41,243	-0.34%	大賣/鉅額交易
2020/03/17	50.4	18.62	24.3	18.42	18.35	26.1	40,340	0.06%
2020/03/16	48.1	19.24	20.3	19.26	19.05	27.8	38,936	0.07%
2020/03/13	48.2	19.04	28.3	19.30	19.65	19.9	37,786	0.05%
2020/03/12	25	20.69	41	20.67	20.50	-16	35,232	-0.05%
2020/03/11	38	21.43	2	21.45	21.35	36	34,135	0.11%
2020/03/10	27	21.54	17	21.58	21.55	10	33,181	0.03%
2020/03/09	33	21.88	0	0.00	21.80	33	32,323	0.10%
2020/03/06	16.2	22.53	1	22.40	22.40	15.2	31,317	0.05%
2020/03/05	4.4	22.71	34	22.75	22.85	-29.6	31,030	-0.10%
2020/03/04	4.4	22.53	3	22.55	22.55	1.4	30,859	0.00%
2020/03/03	0.2	22.55	16	22.53	22.55	-15.8	30,623	-0.05%
2020/03/02	4	22.25	0	0.00	22.25	4	30,120	0.01%
2020/02/27	2	22.58	0	0.00	22.70	2	30,315	0.01%
2020/02/26	31.1	22.60	2	22.68	22.80	29.1	29,971	0.10%
2020/02/25	24	22.71	17	22.69	22.80	7	29,697	0.02%
2020/02/24	18	22.96	1	22.95	22.85	17	29,878	0.06%
2020/02/21	190	23.30	6	23.20	23.20	184	29,917	0.62%	大買/鉅額交易
2020/02/20	0.7	23.40	47	23.36	23.45	-46.3	29,837	-0.16%
2020/02/19	0	23.25	30	23.20	23.30	-30	29,646	-0.10%
2020/02/18	6	23.10	7	23.01	23.10	-1	29,619	0.00%
2020/02/17	5.8	22.84	18	22.83	22.95	-12.2	29,671	-0.04%
2020/02/14	0	0.00	8	22.79	22.80	-8	30,157	-0.03%
2020/02/13	2	22.80	15	22.77	22.80	-13	30,859	-0.04%
2020/02/12	6	22.65	130.3	22.67	22.65	-124.3	31,125	-0.40%	大賣/鉅額交易
2020/02/11	0.6	22.55	10	22.50	22.55	-9.4	31,005	-0.03%
2020/02/10	0.6	22.50	24	22.46	22.50	-23.4	31,077	-0.08%
2020/02/07	0	22.50	21	22.47	22.50	-21	31,568	-0.07%
2020/02/06	1.4	22.43	11.6	22.41	22.50	-10.2	31,453	-0.03%
2020/02/05	1.1	22.31	31	22.27	22.40	-29.9	31,694	-0.09%
2020/02/04	3	22.17	23.7	22.21	22.30	-20.7	31,443	-0.07%
2020/02/03	7.9	21.87	15	21.74	21.95	-7.1	31,371	-0.02%
2020/01/31	37.3	22.10	17.2	22.04	22.05	20.1	31,208	0.06%
2020/01/30	23.8	22.24	42	22.05	22.00	-18.2	30,750	-0.06%
2020/01/20	30.3	22.69	19	22.71	22.90	11.3	29,385	0.04%
2020/01/17	8.1	22.56	8	22.53	22.60	0.1	29,165	0.00%
2020/01/16	6.1	22.53	1	22.55	22.60	5.1	29,356	0.02%
2020/01/15	2.7	22.57	1	22.55	22.70	1.7	29,348	0.01%
2020/01/14	1	22.45	5	22.55	22.60	-4	29,269	-0.01%
2020/01/13	32.2	22.27	2.5	22.30	22.50	29.7	28,942	0.10%
2020/01/10	7.2	22.24	0	0.00	22.25	7.2	29,085	0.02%
2020/01/09	4	22.23	0	0.00	22.30	4	29,229	0.01%
2020/01/08	0.6	22.25	1	22.20	22.25	-0.4	29,318	0.00%
2020/01/07	0.1	22.30	11	22.30	22.35	-10.9	29,051	-0.04%
2020/01/06	13.3	22.28	1.8	22.27	22.25	11.5	29,172	0.04%
2020/01/03	0	0.00	1	22.35	22.45	-1	28,991	0.00%
2020/01/02	1	22.30	0.2	22.35	22.35	0.8	29,062	0.00%
2019/12/31	2.1	22.30	10	22.35	22.40	-7.9	29,038	-0.03%
2019/12/30	2	22.43	1	22.50	22.50	1	28,926	0.00%
2019/12/27	2	22.45	3	22.50	22.50	-1	28,856	0.00%
2019/12/26	4.8	22.42	0.8	22.40	22.45	4.1	28,840	0.01%
2019/12/25	0.7	22.40	0	0.00	22.45	0.7	29,121	0.00%
2019/12/24	1	22.50	1	22.50	22.45	0	29,229	0.00%
2019/12/23	33	22.40	0	0.00	22.50	33	29,234	0.11%
2019/12/20	0.2	22.35	10	22.49	22.40	-9.8	29,485	-0.03%
2019/12/19	13.5	22.47	2	22.45	22.40	11.5	29,215	0.04%
2019/12/18	0.1	22.40	2	22.45	22.50	-1.9	29,240	-0.01%
2019/12/17	10.4	22.30	0	0.00	22.40	10.4	29,345	0.04%
2019/12/16	5.9	22.38	30	22.50	22.30	-24.1	29,100	-0.08%
2019/12/13	2	22.45	28	22.41	22.50	-26	29,132	-0.09%
2019/12/12	1	22.15	10	22.20	22.15	-9	28,495	-0.03%
2019/12/11	12	21.96	7	22.07	22.10	5	28,282	0.02%
2019/12/10	1	21.95	1	21.85	21.95	0	28,209	0.00%
2019/12/09	0.2	21.85	0	0.00	21.85	0.2	28,218	0.00%
2019/12/06	6.1	21.72	2.1	21.71	21.90	4.1	28,482	0.01%
2019/12/05	3.1	21.82	1	21.85	21.70	2.1	28,490	0.01%
2019/12/04	0	21.85	2	21.70	21.85	-2	28,342	-0.01%
2019/12/03	5.1	21.75	6	21.74	21.75	-0.9	28,292	0.00%
2019/12/02	0.1	21.85	1	21.75	21.85	-0.9	28,151	0.00%
2019/11/29	0	21.85	0	0.00	21.85	0	28,072	0.00%
2019/11/28	1	22.00	11.2	22.00	21.95	-10.2	27,767	-0.04%
2019/11/27	3	22.15	0	0.00	22.25	3	27,753	0.01%
2019/11/26	3.6	22.16	3	22.17	22.10	0.6	27,682	0.00%
2019/11/25	7	21.94	0	0.00	21.90	7	26,609	0.03%
2019/11/22	11	21.92	0	0.00	22.00	11	26,937	0.04%
2019/11/21	1.1	21.95	5	22.04	22.00	-3.9	26,777	-0.01%
2019/11/20	1.2	22.18	1	22.25	22.15	0.2	26,305	0.00%
2019/11/19	2.6	22.19	2	22.25	22.25	0.6	26,043	0.00%
2019/11/18	0.3	22.15	6	22.17	22.25	-5.7	26,049	-0.02%
2019/11/15	13.3	22.14	25	22.23	22.15	-11.7	25,962	-0.04%
2019/11/14	1	22.20	122.1	22.15	22.15	-121.1	25,865	-0.47%	大賣/鉅額交易
2019/11/13	25.3	22.05	29	22.16	22.25	-3.7	25,955	-0.01%
2019/11/12	10	21.89	14.2	21.85	21.90	-4.2	25,256	-0.02%
2019/11/11	10.5	21.59	6	21.56	21.60	4.5	24,622	0.02%
2019/11/08	795.2	21.80	819.4	21.80	21.85	-24.2	24,477	-0.10%	大買/大賣/
2019/11/07	2.1	21.67	2	21.70	21.70	0.1	24,669	0.00%
2019/11/06	4	21.71	41	21.68	21.75	-37	24,715	-0.15%
2019/11/05	1	21.45	6	21.47	21.50	-5	24,262	-0.02%
2019/11/04	11.2	21.40	51	21.40	21.45	-39.8	24,725	-0.16%
2019/11/01	0	21.20	0	0.00	21.25	0	24,489	0.00%
2019/10/31	6	21.22	0	0.00	21.20	6	24,908	0.02%
2019/10/30	0	0.00	1	21.10	21.10	-1	24,686	0.00%
2019/10/29	0	21.10	14	21.13	21.15	-14	25,036	-0.06%
2019/10/28	2.1	21.05	0	0.00	21.10	2.1	24,769	0.01%
2019/10/25	2	20.95	0	0.00	21.05	2	24,723	0.01%
2019/10/24	4	21.01	3	21.08	21.15	1	24,634	0.00%
2019/10/23	3	20.95	10	20.95	21.00	-7	24,501	-0.03%
2019/10/22	5	20.96	4	21.00	21.10	1	24,460	0.00%
2019/10/21	0.1	21.00	1	20.95	21.00	-0.9	24,214	0.00%
2019/10/18	16.1	20.93	2	21.03	20.90	14.1	24,260	0.06%
2019/10/17	4	21.05	13.9	21.14	21.15	-9.9	24,150	-0.04%
2019/10/16	0.1	20.95	4	20.98	20.95	-3.9	23,826	-0.02%
2019/10/15	1.9	20.90	0	0.00	20.90	1.9	23,758	0.01%
2019/10/14	0.5	20.90	1	20.80	20.90	-0.5	24,159	0.00%
2019/10/08	11.2	20.85	1	20.85	20.75	10.2	25,546	0.04%
2019/10/07	5	20.55	0	0.00	20.55	5	25,902	0.02%
2019/10/04	18	20.57	2	20.55	20.60	16	26,141	0.06%
2019/10/03	56.1	20.60	0	0.00	20.55	56.1	26,541	0.21%
2019/10/01	0.1	20.85	1	20.85	20.85	-0.9	27,048	0.00%
2019/09/27	1.3	20.69	0	0.00	20.60	1.3	27,031	0.00%
2019/09/26	13.3	20.73	0	0.00	20.70	13.3	27,241	0.05%
2019/09/25	3	20.53	8.6	20.61	20.65	-5.6	27,559	-0.02%
2019/09/24	12	20.70	6	20.75	20.75	6	27,399	0.02%
2019/09/23	7	20.99	0	0.00	20.90	7	27,318	0.03%
2019/09/20	0.1	21.30	13	21.30	21.30	-12.9	27,456	-0.05%
2019/09/19	0	21.20	30	21.27	21.25	-30	27,069	-0.11%
2019/09/18	0.1	21.20	7	21.16	21.30	-6.9	27,226	-0.03%
2019/09/17	0	21.00	3	20.97	21.00	-3	27,189	-0.01%
2019/09/16	1	21.05	2	21.05	21.05	-1	27,856	0.00%
2019/09/12	0	0.00	8	21.02	21.00	-8	28,088	-0.03%
2019/09/11	10	20.80	0	0.00	21.00	10	28,410	0.04%
2019/09/10	4.2	20.90	79	20.87	20.95	-74.8	28,358	-0.26%
2019/09/09	20.5	20.58	1	20.65	20.65	19.5	28,256	0.07%
2019/09/06	0.1	20.55	107	20.55	20.55	-106.9	28,532	-0.37%	大賣/鉅額交易
2019/09/04	0	0.00	60	20.36	20.35	-60	28,798	-0.21%
2019/09/03	5.1	20.21	3	20.35	20.20	2.1	28,999	0.01%
2019/09/02	0.6	20.35	0	0.00	20.30	0.6	29,402	0.00%
2019/08/30	0	0.00	2.9	20.30	20.35	-2.9	29,782	-0.01%
2019/08/29	10.2	20.15	0	0.00	20.10	10.2	29,901	0.03%
2019/08/28	0	20.20	13	20.15	20.15	-13	30,230	-0.04%
2019/08/27	2	20.10	0.8	20.20	20.05	1.2	30,411	0.00%
2019/08/26	2.9	20.20	20.5	20.23	20.15	-17.6	30,322	-0.06%
2019/08/23	10	20.30	2	20.35	20.50	8	30,561	0.03%
2019/08/21	10.1	20.45	0.4	20.45	20.30	9.8	31,456	0.03%
2019/08/20	0.1	20.60	0	0.00	20.60	0.1	31,423	0.00%
2019/08/19	8.2	20.50	5	20.58	20.45	3.2	31,432	0.01%
2019/08/16	11.1	20.10	3	20.05	20.50	8.1	31,486	0.03%
2019/08/15	2.2	20.00	0	0.00	20.05	2.2	31,295	0.01%
2019/08/14	0	0.00	7.3	20.25	20.20	-7.3	31,569	-0.02%
2019/08/13	4	20.04	5	20.05	20.00	-1	31,757	0.00%
2019/08/12	0	0.00	34	20.16	20.20	-34	31,637	-0.11%
2019/08/08	23	20.29	7	20.17	20.15	16	31,471	0.05%
2019/08/07	6.8	20.03	60	20.03	20.05	-53.2	31,689	-0.17%
2019/08/06	68	19.92	17	19.86	19.95	51	32,019	0.16%
2019/08/05	7.1	20.00	0	0.00	20.10	7.1	31,858	0.02%
2019/08/02	116	20.05	0	0.00	20.05	116	32,159	0.36%	大買/鉅額交易
2019/08/01	2	20.20	12	20.28	20.30	-10	32,456	-0.03%
2019/07/31	6	20.40	25	20.47	20.30	-19	32,839	-0.06%
2019/07/30	1	20.50	10	20.50	20.50	-9	32,580	-0.03%
2019/07/29	5	20.50	16	20.45	20.50	-11	33,121	-0.03%
2019/07/26	0.9	20.60	7	20.50	20.55	-6.1	33,997	-0.02%
2019/07/25	0.8	20.65	3.3	20.65	20.65	-2.5	34,955	-0.01%
2019/07/24	10	20.45	0	0.00	20.45	10	35,354	0.03%
2019/07/23	30	20.55	4	20.50	20.50	26	35,852	0.07%
2019/07/22	2.1	20.53	0	0.00	20.55	2.1	35,969	0.01%
2019/07/19	6	20.52	31	20.60	20.50	-25	35,993	-0.07%
2019/07/18	2.3	20.56	2	20.55	20.60	0.3	36,021	0.00%
2019/07/17	0	20.60	19.7	20.50	20.60	-19.7	36,136	-0.05%
2019/07/16	50.3	20.50	1	20.55	20.55	49.3	36,056	0.14%
2019/07/15	53.8	20.67	24	20.75	20.65	29.8	35,686	0.08%
2019/07/12	45	21.61	81	21.67	21.60	-36	35,402	-0.10%
2019/07/11	1	21.75	0	0.00	21.75	1	34,856	0.00%
2019/07/10	0.2	21.75	20	21.75	21.75	-19.8	34,509	-0.06%
2019/07/09	0	21.70	7	21.77	21.70	-7	34,489	-0.02%
2019/07/08	1.5	21.70	0	21.70	21.70	1.4	34,092	0.00%
2019/07/05	21	21.66	2	21.70	21.70	19	33,912	0.06%
2019/07/04	23.2	21.55	35	21.55	21.55	-11.8	33,827	-0.03%
2019/07/03	0.1	21.45	41	21.50	21.50	-40.9	33,814	-0.12%
2019/07/02	20	21.43	2	21.48	21.50	18	33,679	0.05%
2019/07/01	51	21.48	3	21.50	21.45	48	33,343	0.14%
2019/06/28	2	21.45	35	21.45	21.35	-33	33,160	-0.10%
2019/06/27	0	21.35	37	21.36	21.45	-37	33,348	-0.11%
2019/06/26	0.6	21.20	1	21.20	21.20	-0.4	33,292	0.00%
2019/06/25	0	21.10	1	21.15	21.10	-1	33,339	0.00%
2019/06/24	2	21.25	0	0.00	21.05	2	33,308	0.01%
2019/06/21	38	21.23	2	21.25	21.10	36	32,956	0.11%
2019/06/20	13.1	21.49	7.3	21.41	21.40	5.8	32,289	0.02%
2019/06/19	10	21.35	42	21.42	21.50	-32	32,024	-0.10%
2019/06/18	0.1	21.30	0	0.00	21.30	0.1	31,469	0.00%
2019/06/17	0.9	21.35	1	21.45	21.30	-0.1	31,575	0.00%
2019/06/14	0	0.00	17	21.32	21.35	-17	31,601	-0.05%
2019/06/13	0	0.00	2	21.05	21.05	-2	31,240	-0.01%
2019/06/12	1	20.95	7	21.13	21.10	-6	31,699	-0.02%
2019/06/11	58	21.20	0	0.00	21.10	58	31,415	0.18%
2019/06/10	70.7	21.30	22	21.33	21.30	48.7	31,246	0.16%
2019/06/06	2.1	21.00	2	21.05	21.05	0.1	30,905	0.00%
2019/06/05	24.1	20.90	3	20.85	20.95	21.1	30,745	0.07%
2019/06/04	21	20.90	18	20.88	20.80	3	30,803	0.01%
2019/06/03	0.1	20.90	0	0.00	20.90	0.1	30,653	0.00%
2019/05/31	2	20.95	2	21.00	20.95	0	30,684	0.00%
2019/05/30	1	20.90	20	20.85	20.90	-19	30,525	-0.06%
2019/05/29	0	0.00	3	20.90	20.85	-3	30,603	-0.01%
2019/05/28	0.2	21.05	0.1	21.05	21.05	0.1	30,736	0.00%
2019/05/27	8.2	20.90	61	20.87	20.95	-52.8	30,128	-0.18%
2019/05/24	0	0.00	1	20.90	20.90	-1	30,240	0.00%
2019/05/23	0	0.00	16	20.86	20.85	-16	30,190	-0.05%
2019/05/22	3.1	20.90	0	0.00	20.90	3.1	30,039	0.01%
2019/05/21	63.1	21.05	3	21.05	20.95	60.1	30,045	0.20%
2019/05/20	0	0.00	10	20.95	20.90	-10	29,570	-0.03%
2019/05/17	2	20.75	10	20.80	20.70	-8	29,337	-0.03%
2019/05/16	6.1	20.70	3	20.90	20.70	3.1	29,265	0.01%
2019/05/15	28.9	20.87	4	20.83	20.80	24.9	29,001	0.09%
2019/05/14	0	0.00	11	21.00	21.05	-11	28,760	-0.04%
2019/05/13	4	21.03	4	21.05	21.05	0	28,667	0.00%
2019/05/10	0.5	21.20	3	21.25	21.20	-2.5	28,748	-0.01%
2019/05/09	21	20.90	2	21.00	20.85	19	28,522	0.07%
2019/05/08	7.5	21.12	0	0.00	21.10	7.5	28,103	0.03%
2019/05/07	3	21.52	8	21.64	21.45	-5	27,915	-0.02%
2019/05/06	13.1	21.40	10.6	21.43	21.45	2.5	28,031	0.01%
2019/05/03	4.1	21.69	340	21.67	21.85	-335.9	27,735	-1.21%	大賣/鉅額交易
2019/05/02	120.4	21.32	33	21.47	21.50	87.4	26,834	0.33%	大買/
2019/04/30	2	20.90	71.2	20.99	21.15	-69.2	26,317	-0.26%
2019/04/29	18	20.71	25	20.82	20.90	-7	26,122	-0.03%
2019/04/26	6.2	20.50	0	0.00	20.45	6.2	26,110	0.02%
2019/04/25	1.7	20.60	11	20.57	20.60	-9.3	26,122	-0.04%
2019/04/24	0	0.00	29.5	20.45	20.50	-29.5	26,302	-0.11%
2019/04/23	1.4	20.41	4	20.36	20.45	-2.6	26,286	-0.01%
2019/04/22	0.2	20.45	0	0.00	20.45	0.2	26,317	0.00%
2019/04/19	21.1	20.40	1	20.35	20.40	20.1	26,539	0.08%
2019/04/18	70	20.24	39	20.26	20.20	31	26,699	0.12%
2019/04/17	7	20.36	0	0.00	20.35	7	26,558	0.03%
2019/04/16	46.9	20.46	0	0.00	20.45	46.9	26,322	0.18%
2019/04/15	22.2	20.53	6	20.59	20.40	16.2	26,435	0.06%
2019/04/12	5.7	20.57	16	20.60	20.55	-10.3	26,754	-0.04%
2019/04/11	20.2	20.60	21.4	20.70	20.70	-1.2	26,867	0.00%
2019/04/10	115	20.61	0	0.00	20.55	115	26,937	0.43%	大買/鉅額交易
2019/04/09	1.1	20.70	31	20.70	20.75	-29.9	27,013	-0.11%
2019/04/08	18.6	20.40	10	20.48	20.55	8.6	26,910	0.03%
2019/04/03	31.1	20.40	16	20.40	20.35	15.1	26,705	0.06%
2019/04/02	6	20.37	10	20.45	20.40	-4	26,687	-0.01%
2019/04/01	32	20.36	25	20.37	20.30	7	26,739	0.03%
2019/03/29	60.5	20.43	35	20.44	20.45	25.5	26,136	0.10%
2019/03/28	23.6	20.45	30	20.45	20.40	-6.4	26,082	-0.02%
2019/03/27	30.1	20.48	0	0.00	20.40	30.1	26,159	0.12%
2019/03/26	1.1	20.61	0	0.00	20.65	1.1	26,032	0.00%
2019/03/25	10	20.65	30	20.65	20.60	-20	26,246	-0.08%
2019/03/22	21	20.90	140	20.94	20.90	-119	26,262	-0.45%	大賣/鉅額交易
2019/03/21	20	20.95	215	21.00	21.00	-195	26,561	-0.73%	大賣/鉅額交易
2019/03/20	0.1	20.90	28.4	20.99	20.90	-28.3	26,863	-0.11%
2019/03/19	6	20.90	10	20.98	20.90	-4	27,412	-0.01%
2019/03/18	11.3	20.71	25	20.76	20.85	-13.7	27,481	-0.05%
2019/03/15	5	20.66	29	20.71	20.65	-24	27,712	-0.09%
2019/03/14	20.3	20.55	0	0.00	20.55	20.3	27,247	0.07%
2019/03/13	5	20.50	0	0.00	20.45	5	27,360	0.02%
2019/03/12	6.1	20.56	0	0.00	20.60	6.1	27,326	0.02%
2019/03/11	22.4	20.50	0	0.00	20.45	22.4	27,366	0.08%
2019/03/08	45.4	20.43	30	20.53	20.35	15.4	27,427	0.06%
2019/03/07	3	20.65	85	20.63	20.60	-82	27,577	-0.30%
2019/03/06	23	20.65	20	20.60	20.55	3	27,671	0.01%
2019/03/04	21.1	20.60	24	20.80	20.75	-2.9	27,585	-0.01%
2019/02/27	5.1	20.85	0	0.00	20.85	5.1	27,417	0.02%
2019/02/26	0	20.80	5	20.83	20.80	-5	27,282	-0.02%
2019/02/25	10.1	20.75	0	0.00	20.75	10.1	27,137	0.04%
2019/02/22	3.1	20.69	4	20.63	20.75	-0.9	26,958	0.00%
2019/02/21	0	20.75	2	20.65	20.75	-2	26,919	-0.01%
2019/02/20	210	20.50	0	0.00	20.55	210	27,123	0.77%	大買/鉅額交易
2019/02/19	2.6	20.46	0	0.00	20.45	2.6	27,327	0.01%
2019/02/18	12.2	20.46	0	0.00	20.45	12.2	27,517	0.04%
2019/02/15	5.8	20.51	0	0.00	20.45	5.8	27,909	0.02%
2019/02/14	5	20.65	0	0.00	20.60	5	28,469	0.02%
2019/02/13	19.3	20.54	1	20.65	20.60	18.3	28,526	0.06%
2019/02/12	20.2	20.38	0	0.00	20.55	20.2	28,385	0.07%
2019/02/11	344	20.50	0	0.00	20.45	344	27,998	1.23%	大買/鉅額交易
2019/01/30	0	0.00	3	20.55	20.70	-3	27,590	-0.01%
2019/01/29	6	20.46	50	20.55	20.55	-44	27,382	-0.16%
2019/01/28	11	20.60	2	20.65	20.70	9	27,299	0.03%
2019/01/25	13.5	20.59	4	20.59	20.60	9.5	27,101	0.03%
2019/01/24	10	20.35	10	20.35	20.40	0	26,799	0.00%
2019/01/23	0	0.00	1	20.40	20.35	-1	27,098	0.00%
2019/01/22	1	20.30	2	20.35	20.50	-1	27,099	0.00%
2019/01/21	5.2	20.17	50	20.14	20.25	-44.8	26,915	-0.17%
2019/01/18	15	19.96	0	0.00	19.95	15	27,051	0.06%
2019/01/17	21.5	20.00	0	0.00	20.00	21.5	27,425	0.08%
2019/01/16	26.1	20.03	20.8	19.96	20.05	5.3	28,259	0.02%
2019/01/15	2.8	20.15	0	0.00	20.15	2.8	28,265	0.01%
2019/01/14	0.3	20.10	40	20.20	20.10	-39.7	28,092	-0.14%
2019/01/11	0	0.00	10	20.25	20.10	-10	28,288	-0.04%
2019/01/10	0	20.25	0	0.00	20.20	0	28,063	0.00%
2019/01/09	31.4	20.18	1	20.25	20.25	30.4	27,976	0.11%
2019/01/08	0	0.00	4	20.00	19.95	-4	27,952	-0.01%
2019/01/07	15.2	19.97	0.5	20.10	20.10	14.8	28,441	0.05%
2019/01/04	63	19.86	20	19.90	19.80	43	29,344	0.15%
2019/01/03	10.1	20.00	51	19.96	20.00	-40.9	30,352	-0.13%
2019/01/02	31	19.95	0	0.00	19.90	31	30,669	0.10%
2018/12/28	2.5	20.04	0	0.00	20.20	2.5	30,755	0.01%
2018/12/27	90	19.93	10	20.00	19.95	80	30,893	0.26%
2018/12/26	5	19.85	35	19.85	19.80	-30	31,347	-0.10%
2018/12/25	15.2	19.76	10	19.75	19.75	5.2	31,571	0.02%
2018/12/24	15	19.87	0	0.00	19.85	15	31,770	0.05%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/21	15	19.95	9	19.94	19.90	6	32,371	0.02%
2018/12/20	19	19.97	20	20.03	19.95	-1	32,619	0.00%
2018/12/19	20.1	20.05	3	20.10	20.15	17.1	32,555	0.05%
2018/12/18	10.2	20.17	31	20.15	20.00	-20.8	32,766	-0.06%
2018/12/17	20.7	20.25	13	20.30	20.20	7.7	33,529	0.02%
2018/12/14	66.4	20.24	81	20.21	20.45	-14.6	34,004	-0.04%
2018/12/13	40.1	20.06	0	0.00	20.10	40.1	33,884	0.12%
2018/12/12	83	19.90	0	0.00	19.90	83	33,804	0.25%
2018/12/11	6	19.98	0	0.00	20.00	6	32,968	0.02%
2018/12/10	13.6	20.03	0	0.00	20.00	13.6	32,772	0.04%
2018/12/07	38	20.25	0	0.00	20.20	38	32,513	0.12%
2018/12/06	2.1	20.28	10	20.30	20.35	-7.9	32,465	-0.02%
2018/12/05	1	20.45	10	20.55	20.45	-9	32,426	-0.03%
2018/12/03	23	20.66	2	20.75	20.70	21	32,469	0.06%
2018/11/30	25	20.45	2	20.50	20.45	23	32,270	0.07%
2018/11/29	24	20.41	0	0.00	20.40	24	31,986	0.08%
2018/11/28	0	20.60	0	20.60	20.60	0	31,806	0.00%
2018/11/27	7	20.51	1	20.60	20.60	6	31,712	0.02%
2018/11/23	6	20.50	0	0.00	20.50	6	31,676	0.02%
2018/11/22	0	0.00	1	20.75	20.70	-1	31,618	0.00%
2018/11/21	10	20.83	0	0.00	20.85	10	31,646	0.03%
2018/11/20	4	21.00	0	0.00	21.00	4	31,556	0.01%
2018/11/19	1.2	21.05	0	0.00	21.35	1.2	31,507	0.00%
2018/11/16	5.3	20.82	17	20.95	21.10	-11.7	31,257	-0.04%
2018/11/15	6.5	20.64	2	20.70	20.70	4.5	30,961	0.01%
2018/11/14	1	20.70	0	0.00	20.70	1	30,812	0.00%
2018/11/13	0	21.00	0	0.00	20.90	0	30,538	0.00%
2018/11/12	0.2	21.15	14	21.16	21.10	-13.8	30,184	-0.05%
2018/11/09	0.4	21.15	0	21.15	21.15	0.3	30,503	0.00%
2018/11/08	0	0.00	2	21.15	21.20	-2	30,660	-0.01%
2018/11/07	0.3	21.00	0	0.00	21.00	0.3	30,638	0.00%
2018/11/06	0.1	20.75	0	0.00	20.75	0.1	31,190	0.00%
2018/11/05	10.1	20.50	0	0.00	20.75	10.1	31,357	0.03%
2018/11/02	2.2	20.44	2	20.80	20.80	0.2	31,507	0.00%
2018/11/01	6	20.43	0	0.00	20.35	6	31,652	0.02%
2018/10/31	4.5	20.34	9	20.65	20.65	-4.5	32,056	-0.01%
2018/10/30	4.1	19.85	0	0.00	19.95	4.1	31,843	0.01%
2018/10/29	11	19.81	0	0.00	19.80	11	32,258	0.03%
2018/10/26	5.6	20.04	3	20.00	19.90	2.6	32,467	0.01%
2018/10/25	36.4	19.96	88	19.92	19.90	-51.6	32,549	-0.16%
2018/10/24	70.2	20.55	14	20.53	20.40	56.2	32,425	0.17%
2018/10/23	1	20.90	61.5	20.95	20.95	-60.5	31,694	-0.19%
2018/10/22	0	0.00	71	20.90	21.10	-71	31,566	-0.22%
2018/10/18	0.1	21.15	9	21.20	21.15	-8.9	31,970	-0.03%
2018/10/17	13	21.26	1	21.25	21.05	12	32,056	0.04%
2018/10/16	5.5	21.30	0	0.00	21.15	5.5	32,242	0.02%
2018/10/15	5	21.24	0	0.00	21.20	5	32,038	0.02%
2018/10/12	11.1	21.02	8	21.69	21.70	3.1	31,832	0.01%
2018/10/11	21.1	21.23	2	21.15	21.15	19.1	30,930	0.06%
2018/10/09	0.6	22.65	18	22.76	22.75	-17.4	29,737	-0.06%
2018/10/08	1.1	22.55	0	0.00	22.55	1.1	29,411	0.00%
2018/10/05	1.2	22.66	18	22.64	22.70	-16.8	29,290	-0.06%
2018/10/04	1	22.60	2	22.60	22.95	-1	29,177	0.00%
2018/10/03	0	0.00	2	22.45	22.50	-2	28,887	-0.01%
2018/10/02	2.2	22.60	1	22.60	22.60	1.2	29,147	0.00%
2018/10/01	0.1	22.90	0	0.00	22.95	0.1	29,637	0.00%
2018/09/28	1.5	22.82	7	22.97	23.00	-5.5	30,451	-0.02%
2018/09/27	0	0.00	4.6	22.79	23.00	-4.6	30,471	-0.02%
2018/09/26	0	22.40	0	22.40	22.40	0	30,306	0.00%
2018/09/25	4.3	22.51	56	22.51	22.60	-51.7	31,058	-0.17%
2018/09/21	1	22.20	23	22.28	22.45	-22	31,317	-0.07%
2018/09/20	2	22.00	12	22.12	22.15	-10	31,159	-0.03%
2018/09/19	0	0.00	7	21.71	21.80	-7	31,153	-0.02%
2018/09/18	1	21.55	16	21.52	21.55	-15	31,334	-0.05%
2018/09/17	0.5	21.45	0	0.00	21.45	0.5	31,536	0.00%
2018/09/13	11	21.15	0	0.00	21.20	11	31,826	0.03%
2018/09/12	5	21.15	0	0.00	21.20	5	31,995	0.02%
2018/09/11	0.1	21.45	2	21.43	21.45	-1.9	32,145	-0.01%
2018/09/10	1	21.30	15	21.27	21.30	-14	32,670	-0.04%
2018/09/07	1.1	21.07	0	0.00	21.15	1.1	33,066	0.00%
2018/09/06	1.3	21.20	5.2	21.15	21.15	-3.9	33,457	-0.01%
2018/09/05	2	21.33	0	0.00	21.20	2	33,573	0.01%
2018/09/04	1.4	21.41	1	21.55	21.55	0.4	33,601	0.00%
2018/09/03	5.1	21.20	0	0.00	21.35	5.1	33,598	0.02%
2018/08/31	0	21.45	0	0.00	21.60	0	33,693	0.00%
2018/08/30	8	21.38	0	0.00	21.35	8	33,603	0.02%
2018/08/29	1	21.45	0	0.00	21.55	1	33,891	0.00%
2018/08/28	1.2	21.50	2	21.55	21.60	-0.8	34,008	0.00%
2018/08/27	0.2	21.50	1	21.50	21.50	-0.8	34,035	0.00%
2018/08/24	4	21.36	0.1	21.45	21.45	3.9	34,107	0.01%
2018/08/23	0	21.50	3	21.52	21.55	-3	35,043	-0.01%
2018/08/22	0	21.45	10	21.45	21.50	-10	35,855	-0.03%
2018/08/21	0	0.00	1	21.30	21.40	-1	35,721	0.00%
2018/08/20	1	21.20	1	21.20	21.30	0	35,805	0.00%
2018/08/17	0	21.15	1	21.10	21.15	-1	35,930	0.00%
2018/08/16	0	21.10	13	21.30	20.95	-13	35,907	-0.04%
2018/08/15	0.5	21.30	63	21.20	21.30	-62.5	35,832	-0.17%
2018/08/14	0	0.00	7	21.14	21.20	-7	35,891	-0.02%
2018/08/13	4	20.85	40	21.04	20.80	-36	36,053	-0.10%
2018/08/10	3.6	21.22	0	0.00	21.30	3.6	35,638	0.01%
2018/08/09	10.3	21.29	2	21.30	21.15	8.3	35,807	0.02%
2018/08/08	5	21.50	0	0.00	21.40	5	35,680	0.01%
2018/08/07	0	21.45	5	21.50	21.45	-5	35,769	-0.01%
2018/08/06	1.6	21.39	42	21.45	21.45	-40.4	35,645	-0.11%
2018/08/03	0.2	21.20	8	21.10	21.20	-7.8	36,403	-0.02%
2018/08/02	1	20.80	3	21.05	20.75	-2	36,266	-0.01%
2018/08/01	1	20.90	16	20.96	21.10	-15	36,116	-0.04%
2018/07/31	0	20.75	0	0.00	20.75	0	35,911	0.00%
2018/07/30	15	20.52	1	20.60	20.50	14	35,161	0.04%
2018/07/27	2.3	20.56	0	0.00	20.65	2.3	35,318	0.01%
2018/07/26	7	20.40	0	0.00	20.55	7	35,521	0.02%
2018/07/25	58	20.52	3	20.55	20.50	55	35,512	0.15%
2018/07/24	2	20.50	0	0.00	20.50	2	35,542	0.01%
2018/07/23	21	20.47	1	20.40	20.45	20	35,543	0.06%
2018/07/20	0.1	20.50	1	20.50	20.50	-0.9	35,461	0.00%
2018/07/19	43	20.47	1	20.55	20.40	42	35,508	0.12%
2018/07/18	0	0.00	6	20.65	20.60	-6	35,237	-0.02%
2018/07/17	0	20.55	0	0.00	20.50	0	35,090	0.00%
2018/07/16	7.5	20.70	2.5	20.66	20.65	5	35,177	0.01%
2018/07/13	30.1	20.65	1	20.65	20.70	29.1	35,561	0.08%
2018/07/12	1	20.50	5	20.55	20.55	-4	35,699	-0.01%
2018/07/11	13.1	20.44	0	0.00	20.45	13.1	35,729	0.04%
2018/07/10	8.1	20.52	0	0.00	20.40	8.1	35,582	0.02%
2018/07/09	4.4	20.44	36	20.59	20.50	-31.6	35,451	-0.09%
2018/07/06	7.3	21.51	5	21.50	21.50	2.3	34,888	0.01%
2018/07/05	13.2	21.69	20	21.65	21.70	-6.8	34,150	-0.02%
2018/07/04	0	21.80	0	21.80	21.80	0	34,001	0.00%
2018/07/03	13	21.72	6	21.78	21.65	7	34,097	0.02%
2018/06/29	1	21.75	8	22.02	21.95	-7	33,189	-0.02%
2018/06/28	10	21.80	20	21.75	21.75	-10	32,256	-0.03%
2018/06/27	0.3	21.90	15	21.97	21.90	-14.7	31,673	-0.05%
2018/06/26	1	21.85	1	21.85	21.75	0	31,466	0.00%
2018/06/25	5.1	21.85	0	0.00	21.75	5.1	31,504	0.02%
2018/06/22	2.1	21.71	31.2	21.75	21.85	-29.1	31,675	-0.09%
2018/06/20	0	21.85	3	21.60	21.85	-3	32,358	-0.01%
2018/06/19	5	21.70	0	0.00	21.60	5	32,291	0.02%
2018/06/15	12.5	21.93	2	21.85	22.15	10.5	31,926	0.03%
2018/06/14	17	22.05	4.1	22.05	21.90	12.9	31,544	0.04%
2018/06/13	0	0.00	37	22.31	22.35	-37	31,192	-0.12%
2018/06/12	1	22.15	0	0.00	22.10	1	32,170	0.00%
2018/06/11	1	22.30	2	22.30	22.35	-1	32,173	0.00%
2018/06/08	0.5	22.25	3	22.40	22.35	-2.5	32,354	-0.01%
2018/06/07	2.5	22.40	21	22.45	22.50	-18.5	32,491	-0.06%
2018/06/06	1	22.30	1	22.45	22.45	0	32,693	0.00%
2018/06/05	0.3	22.10	6	22.03	22.20	-5.7	32,579	-0.02%
2018/06/04	11	21.70	0	0.00	21.95	11	32,605	0.03%
2018/06/01	0	21.70	1	21.80	21.70	-1	32,787	0.00%
2018/05/31	1	21.70	1	21.70	21.60	0	33,175	0.00%
2018/05/30	16	21.68	0	0.00	21.60	16	32,648	0.05%
2018/05/29	1.5	22.02	10	22.00	22.15	-8.5	32,291	-0.03%
2018/05/28	0.5	22.10	6	22.25	22.20	-5.5	32,740	-0.02%
2018/05/25	0.4	22.10	5	22.25	22.20	-4.6	33,246	-0.01%
2018/05/24	11	22.10	10	22.20	22.15	1	33,535	0.00%
2018/05/23	0	0.00	3	22.15	22.15	-3	33,524	-0.01%
2018/05/22	5	22.20	31	22.20	22.15	-26	33,611	-0.08%
2018/05/18	0	0.00	41	22.05	22.10	-41	34,052	-0.12%
2018/05/17	0	0.00	3	22.08	22.05	-3	34,396	-0.01%
2018/05/16	0	21.95	4	21.98	22.05	-4	34,495	-0.01%
2018/05/15	0.5	21.90	0	0.00	21.90	0.5	35,444	0.00%
2018/05/14	0	0.00	11	22.10	22.10	-11	36,559	-0.03%
2018/05/11	27	21.94	60	21.93	21.95	-33	36,817	-0.09%
2018/05/10	0.4	21.45	1	21.50	21.45	-0.6	36,033	0.00%
2018/05/09	5.4	21.40	6.1	21.50	21.45	-0.7	35,954	0.00%
2018/05/08	2.1	21.33	15	21.35	21.35	-12.9	36,181	-0.04%
2018/05/07	0.5	21.10	2	21.15	21.10	-1.5	36,271	0.00%
2018/05/04	11	21.00	1	21.05	21.05	10	36,765	0.03%
2018/05/03	0	0.00	0.2	21.15	21.10	-0.2	37,037	0.00%
2018/05/02	0	0.00	2	21.30	21.15	-2	37,884	-0.01%
2018/04/30	25	21.31	2	21.35	21.25	23	38,526	0.06%
2018/04/26	1	21.30	4	21.20	21.25	-3	39,821	-0.01%
2018/04/25	23.4	21.20	1	21.30	21.40	22.4	39,885	0.06%
2018/04/24	10	21.23	0	0.00	21.30	10	40,058	0.03%
2018/04/23	0	0.00	3	21.42	21.35	-3	40,177	-0.01%
2018/04/20	0	0.00	10	21.50	21.55	-10	40,476	-0.02%
2018/04/19	0.1	21.60	5	21.66	21.70	-4.9	40,704	-0.01%
2018/04/17	1	21.20	0	0.00	21.10	1	40,553	0.00%
2018/04/16	0.6	21.55	2	21.50	21.55	-1.4	40,924	0.00%
2018/04/13	0	0.00	2	21.53	21.60	-2	41,291	0.00%
2018/04/12	1	21.40	0.2	21.40	21.40	0.8	42,091	0.00%
2018/04/11	0.3	21.50	11	21.22	21.50	-10.7	42,407	-0.03%
2018/04/10	2.3	21.05	0	0.00	21.05	2.3	42,605	0.01%
2018/04/09	0.9	21.05	0	0.00	21.00	0.9	42,693	0.00%
2018/04/03	17	20.85	1	21.00	20.90	16	42,305	0.04%
2018/04/02	1.3	21.15	10	21.15	21.05	-8.7	42,226	-0.02%
2018/03/31	10	21.25	8	21.16	21.20	2	42,394	0.00%
2018/03/30	0	21.20	2	21.10	21.20	-2	42,684	0.00%
2018/03/29	6	21.00	0	0.00	20.90	6	42,855	0.01%
2018/03/28	7	20.96	0	0.00	21.00	7	42,682	0.02%
2018/03/27	4.3	21.13	6.4	21.20	21.15	-2.1	42,510	0.00%
2018/03/23	27	21.04	0	0.00	20.95	27	42,341	0.06%
2018/03/22	0	21.50	0	0.00	21.55	0	41,665	0.00%
2018/03/21	1	21.50	0.6	21.50	21.50	0.4	41,595	0.00%
2018/03/20	16	21.50	5	21.55	21.55	11	41,940	0.03%
2018/03/19	3	21.39	0	0.00	21.60	3	42,411	0.01%
2018/03/16	4	21.33	0	0.00	21.30	4	42,333	0.01%
2018/03/15	7.5	21.65	0	0.00	21.60	7.5	41,350	0.02%
2018/03/14	0	21.80	15.5	21.89	21.80	-15.5	41,261	-0.04%
2018/03/13	0	21.85	0	0.00	21.90	0	41,012	0.00%
2018/03/12	9.3	21.85	58	21.85	21.90	-48.7	40,888	-0.12%
2018/03/09	3.2	21.73	13	21.76	21.65	-9.8	41,045	-0.02%
2018/03/08	1	21.60	0	0.00	21.60	1	41,320	0.00%
2018/03/07	5	21.58	0	0.00	21.40	5	41,693	0.01%
2018/03/06	0.4	21.65	2	21.65	21.70	-1.6	41,997	0.00%
2018/03/05	4.2	21.69	0	0.00	21.50	4.2	42,307	0.01%
2018/03/02	1	21.35	43.1	21.55	21.65	-42.1	41,960	-0.10%
2018/03/01	0.3	21.50	15	21.51	21.50	-14.7	41,744	-0.04%
2018/02/27	1	21.50	5	21.51	21.35	-4	41,174	-0.01%
2018/02/26	0.3	21.40	2	21.40	21.40	-1.7	40,717	0.00%
2018/02/23	53	21.20	4.9	21.24	21.25	48.1	40,645	0.12%
2018/02/22	2	21.15	6	21.08	21.20	-4	42,130	-0.01%
2018/02/21	1.6	21.04	50	21.01	21.10	-48.4	42,643	-0.11%
2018/02/12	7.3	20.61	71	20.60	20.60	-63.7	42,169	-0.15%
2018/02/09	13.3	20.35	0	0.00	20.35	13.3	42,068	0.03%
2018/02/08	1	20.65	6	20.66	20.60	-5	41,488	-0.01%
2018/02/07	1.4	20.35	10.4	20.45	20.35	-8.9	41,165	-0.02%
2018/02/06	168	20.04	71	19.79	19.70	97	40,071	0.24%	大買/
2018/02/05	11	20.84	12	20.85	20.85	-1	38,605	0.00%
2018/02/02	4	21.11	0	0.00	21.30	4	38,047	0.01%
2018/02/01	1.5	21.23	8.3	21.31	21.30	-6.8	37,838	-0.02%
2018/01/31	5	20.95	3	21.03	21.30	2	37,489	0.01%
2018/01/30	2	21.15	2	21.25	21.10	0	37,024	0.00%
2018/01/29	3	21.23	9	21.28	21.20	-6	36,554	-0.02%
2018/01/26	10	21.25	200	21.15	21.15	-190	35,918	-0.53%	大賣/鉅額交易
2018/01/25	0.3	21.20	15.3	21.18	21.30	-15	35,288	-0.04%
2018/01/24	63.5	20.90	4	21.03	21.05	59.5	34,288	0.17%
2018/01/23	18	21.31	8	21.26	21.30	10	33,227	0.03%
2018/01/22	0.1	21.80	0	0.00	21.85	0.1	31,983	0.00%
2018/01/19	21	21.61	126	21.77	21.70	-105	31,896	-0.33%	大賣/鉅額交易
2018/01/18	3	21.95	0	0.00	21.90	3	31,753	0.01%
2018/01/17	1.1	21.90	6	21.94	22.00	-4.9	31,366	-0.02%
2018/01/16	14.1	21.99	1	22.20	22.00	13.1	31,197	0.04%
2018/01/15	115.7	22.14	11	22.01	22.15	104.7	30,820	0.34%	大買/鉅額交易
2018/01/12	2.1	21.65	4	21.60	21.75	-1.9	30,268	-0.01%
2018/01/11	0.3	21.60	8.9	21.70	21.70	-8.6	30,007	-0.03%
2018/01/10	2.2	21.46	114.3	21.60	21.70	-112.1	29,985	-0.37%	大賣/鉅額交易
2018/01/09	0	21.30	3	21.40	21.40	-3	29,340	-0.01%
2018/01/08	222.4	21.15	25	21.30	21.50	197.4	28,915	0.68%	大買/鉅額交易
2018/01/05	1.1	20.80	167.2	20.77	20.90	-166	27,919	-0.59%	大賣/鉅額交易
2018/01/04	0	0.00	50	20.70	20.65	-50	27,726	-0.18%
2018/01/03	2.2	20.55	13	20.59	20.65	-10.8	27,627	-0.04%
2018/01/02	2.4	20.45	0.5	20.45	20.45	1.9	27,589	0.01%