中信金 (2891)-元富-嘉義券商分點個股進出

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
36.30
漲跌
▼0.05
漲幅
-0.14%
成交量
91,809張
產業
上市金融類股
2808人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信金 (2891)籌碼相關－元富-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元富-嘉義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
2024/06/05	7.1	36.17	0	0.00	36.30	7.1	62,713	0.01%
2024/06/04	4	36.14	0	0.00	36.35	4	62,180	0.01%
2024/06/03	6	36.32	22	36.15	36.40	-16	61,210	-0.03%
2024/05/31	19	35.65	4.1	35.81	35.40	15	60,218	0.02%
2024/05/30	16.1	35.62	2	36.05	35.30	14.1	58,067	0.02%
2024/05/29	16	36.15	12	36.09	36.05	4	57,233	0.01%
2024/05/28	9	36.84	1	36.90	36.75	8	56,432	0.01%
2024/05/27	1.1	36.75	0	0.00	37.55	1.1	56,002	0.00%
2024/05/24	9.2	37.18	2.5	37.34	37.05	6.7	55,056	0.01%
2024/05/23	0	0.00	0.8	37.45	38.00	-0.8	54,616	0.00%
2024/05/22	0	0.00	7	37.45	37.90	-7	53,888	-0.01%
2024/05/21	12	37.75	0	0.00	37.75	12	53,638	0.02%
2024/05/20	8	38.33	6.6	38.22	38.55	1.4	52,881	0.00%
2024/05/17	0.6	37.68	8.9	37.69	38.10	-8.3	52,229	-0.02%
2024/05/16	20.3	37.39	28.9	37.57	37.50	-8.7	51,656	-0.02%
2024/05/15	2.7	37.00	7.3	37.03	36.90	-4.6	50,909	-0.01%
2024/05/14	3	35.97	22	36.02	36.05	-19	50,697	-0.04%
2024/05/13	25.3	36.46	21	36.66	36.50	4.3	49,784	0.01%
2024/05/10	0	0.00	31.9	36.86	37.45	-31.9	48,995	-0.07%
2024/05/09	4	36.20	1	36.30	36.10	3	48,450	0.01%
2024/05/08	2	35.98	5.1	36.52	36.40	-3.1	48,077	-0.01%
2024/05/07	1	36.10	17.7	36.16	36.00	-16.7	47,221	-0.04%
2024/05/06	6.1	36.07	23.2	36.00	36.10	-17.1	46,134	-0.04%
2024/05/03	1	34.49	13	34.65	34.75	-12	45,570	-0.03%
2024/05/02	17.1	34.03	6.4	34.15	34.10	10.7	44,425	0.02%
2024/04/30	13.1	34.22	424.7	34.52	34.10	-411.6	43,849	-0.94%	大賣/鉅額交易
2024/04/29	34.2	33.91	60.2	34.18	34.25	-26	42,804	-0.06%
2024/04/26	0.2	31.13	0	31.15	31.15	0.2	40,402	0.00%
2024/04/25	2.1	31.08	0	0.00	31.00	2.1	40,831	0.01%
2024/04/24	1	31.45	0	0.00	31.45	1	41,070	0.00%
2024/04/23	0	0.00	1.1	31.70	31.55	-1.1	41,790	0.00%
2024/04/22	0	0.00	0.5	31.35	31.35	-0.5	42,071	0.00%
2024/04/19	7	30.98	3	30.73	31.00	4	41,661	0.01%
2024/04/18	2	31.80	0	0.00	31.70	2	41,147	0.00%
2024/04/17	0	0.00	9	31.07	31.50	-9	40,960	-0.02%
2024/04/16	3	31.02	0	0.00	30.95	3	40,923	0.01%
2024/04/15	0.4	31.95	0	0.00	31.95	0.4	40,429	0.00%
2024/04/12	2	31.73	0	0.00	31.75	2	40,770	0.00%
2024/04/11	10.2	31.70	0	31.75	31.95	10.2	40,863	0.02%
2024/04/10	1.8	32.06	1	32.35	31.85	0.8	41,139	0.00%
2024/04/09	0	0.00	8	32.05	32.15	-8	41,635	-0.02%
2024/04/08	0	0.00	20.5	32.15	32.05	-20.5	41,979	-0.05%
2024/04/03	5	31.76	1	31.55	31.45	4	41,810	0.01%
2024/04/02	0.1	31.70	5.5	31.79	31.80	-5.5	41,734	-0.01%
2024/04/01	33.2	31.89	10	32.65	31.65	23.2	41,763	0.06%
2024/03/29	0	0.00	18	32.70	33.05	-18	41,294	-0.04%
2024/03/28	1	32.25	6	32.33	32.40	-5	40,295	-0.01%
2024/03/27	1	32.50	16.2	32.12	32.60	-15.2	39,833	-0.04%
2024/03/26	0.8	31.85	7	32.01	31.80	-6.2	39,715	-0.02%
2024/03/25	0.2	31.70	6	31.85	31.70	-5.8	40,159	-0.01%
2024/03/22	9	31.96	8	31.93	31.90	1	40,539	0.00%
2024/03/21	0	0.00	6	31.97	31.95	-6	40,415	-0.01%
2024/03/20	6	31.24	16.1	31.44	31.25	-10.1	40,546	-0.02%
2024/03/19	0	0.00	10	31.40	31.75	-10	40,945	-0.02%
2024/03/18	0.1	31.40	4	31.69	31.50	-3.9	40,987	-0.01%
2024/03/15	11.3	31.76	5	31.45	31.75	6.3	41,028	0.02%
2024/03/14	3	31.82	24.9	31.98	32.00	-21.9	40,281	-0.05%
2024/03/13	35.4	31.43	36.3	31.14	31.85	-0.9	40,118	0.00%
2024/03/12	0	0.00	5	30.41	30.45	-5	38,730	-0.01%
2024/03/11	0	0.00	0.1	30.15	30.30	-0.1	38,819	0.00%
2024/03/08	12	30.21	57.1	30.10	30.20	-45.1	38,852	-0.12%
2024/03/07	0	29.40	4	29.65	29.80	-4	38,308	-0.01%
2024/03/06	0.1	29.40	2.6	29.49	29.50	-2.4	38,080	-0.01%
2024/03/05	2	29.15	0	29.11	29.15	2	38,671	0.01%
2024/03/04	0.1	29.10	0	0.00	29.20	0.1	39,027	0.00%
2024/03/01	2.1	29.22	1	29.25	29.05	1.1	39,567	0.00%
2024/02/29	0.5	29.10	2	29.23	29.40	-1.5	39,774	0.00%
2024/02/27	0	29.00	0	0.00	29.00	0	39,506	0.00%
2024/02/26	1.2	28.93	6	29.24	29.10	-4.8	39,708	-0.01%
2024/02/23	0	0.00	106.1	29.21	28.90	-106.1	39,946	-0.27%	大賣/鉅額交易
2024/02/22	2.1	29.34	14	29.20	29.30	-11.9	40,476	-0.03%
2024/02/21	5.2	28.90	0.1	28.85	28.95	5.1	40,628	0.01%
2024/02/20	1	28.95	12	28.96	29.00	-11	40,852	-0.03%
2024/02/19	3	28.62	11	28.65	28.70	-8	41,036	-0.02%
2024/02/16	0	28.30	2	28.40	28.25	-2	41,940	0.00%
2024/02/15	1.5	28.36	8	28.46	28.40	-6.5	42,544	-0.02%
2024/02/05	7.1	28.25	0	0.00	28.15	7.1	42,264	0.02%
2024/02/02	2.1	28.38	0	0.00	28.30	2.1	42,121	0.00%
2024/02/01	0	0.00	18	28.58	28.65	-18	41,868	-0.04%
2024/01/30	0.1	28.40	1	28.45	28.40	-0.9	41,448	0.00%
2024/01/26	1	28.50	45	28.45	28.50	-44	42,284	-0.10%
2024/01/25	0	28.00	2	28.08	28.15	-2	41,874	0.00%
2024/01/24	12.3	27.99	2	27.85	28.00	10.3	41,763	0.02%
2024/01/23	0	28.05	1	28.10	28.10	-1	41,710	0.00%
2024/01/22	0.2	28.20	0	0.00	28.20	0.2	41,516	0.00%
2024/01/19	1	27.85	0	0.00	27.90	1	41,418	0.00%
2024/01/18	0	0.00	2	27.73	27.85	-2	41,266	0.00%
2024/01/17	3.2	27.57	6	27.74	27.55	-2.8	40,993	-0.01%
2024/01/16	3	27.78	1	27.85	27.95	2	40,075	0.00%
2024/01/15	1.4	28.15	0.2	28.15	28.15	1.2	39,622	0.00%
2024/01/12	3	27.90	0	0.00	28.05	3	40,082	0.01%
2024/01/11	1	28.30	7	28.38	28.35	-6	40,188	-0.01%
2024/01/10	6.9	27.85	22.1	28.05	28.05	-15.2	40,432	-0.04%
2024/01/09	1	28.35	5	28.15	28.10	-4	40,259	-0.01%
2024/01/08	0.1	28.30	20	28.32	28.40	-19.9	40,118	-0.05%
2024/01/05	0	0.00	1	28.10	28.10	-1	39,708	0.00%
2024/01/04	0	0.00	15	28.21	28.15	-15	39,981	-0.04%
2024/01/03	1.3	27.99	3	28.15	28.20	-1.7	40,301	0.00%
2024/01/02	3.1	28.12	1	28.35	28.35	2.1	39,794	0.01%
2023/12/29	0.1	28.10	0.5	28.15	28.35	-0.4	39,694	0.00%
2023/12/28	0	28.30	12	28.38	28.40	-12	40,119	-0.03%
2023/12/27	5.1	27.96	0	0.00	28.10	5.1	39,994	0.01%
2023/12/25	0.2	27.85	3	27.88	27.85	-2.8	39,749	-0.01%
2023/12/22	0.2	27.75	1.1	27.70	27.75	-0.9	39,841	0.00%
2023/12/21	0.5	27.69	11	27.61	27.85	-10.5	39,823	-0.03%
2023/12/20	11.8	27.89	6	27.80	27.80	5.8	39,621	0.01%
2023/12/19	1.5	27.96	5	28.09	28.25	-3.5	39,245	-0.01%
2023/12/18	3.4	28.10	41.7	28.01	28.25	-38.3	39,215	-0.10%
2023/12/15	1.2	28.25	6	28.30	28.15	-4.9	39,079	-0.01%
2023/12/14	5	28.28	47	28.28	28.45	-42	38,507	-0.11%
2023/12/13	16.4	27.82	29	27.83	27.95	-12.6	37,644	-0.03%
2023/12/12	0	0.00	13	27.60	27.60	-13	37,938	-0.03%
2023/12/11	4.2	27.40	4	27.33	27.40	0.2	37,935	0.00%
2023/12/08	3.5	27.43	22	27.35	27.50	-18.5	37,985	-0.05%
2023/12/07	0	26.90	0	0.00	26.85	0	37,292	0.00%
2023/12/06	1.1	26.86	1.1	27.00	27.10	0	37,464	0.00%
2023/12/05	4.5	26.64	0	0.00	26.75	4.5	37,353	0.01%
2023/12/04	2	27.00	8.1	27.00	26.90	-6.1	37,050	-0.02%
2023/12/01	6	27.00	11	27.05	26.95	-5	36,998	-0.01%
2023/11/30	0.1	27.10	7.3	27.24	27.35	-7.2	36,882	-0.02%
2023/11/29	0	26.90	10	27.00	26.85	-10	35,893	-0.03%
2023/11/28	109.1	27.15	8.1	27.26	27.15	101.1	35,403	0.29%	大買/鉅額交易
2023/11/27	0.1	26.70	1.1	26.86	26.70	-1	35,110	0.00%
2023/11/24	4.1	26.68	25	26.65	26.75	-20.9	34,855	-0.06%
2023/11/23	4.5	26.86	2	26.70	26.85	2.5	34,580	0.01%
2023/11/22	0.1	27.00	3	27.12	27.20	-2.9	34,138	-0.01%
2023/11/21	6.2	27.10	25	27.07	27.05	-18.8	33,878	-0.06%
2023/11/20	6.4	26.76	0	0.00	26.85	6.4	33,355	0.02%
2023/11/17	6	26.89	7.5	26.78	26.85	-1.5	33,129	0.00%
2023/11/16	13	26.72	57	26.77	26.85	-44	33,127	-0.13%
2023/11/15	22.1	26.59	400.1	26.43	26.80	-378	32,938	-1.15%	大賣/鉅額交易
2023/11/14	14	26.13	169.8	26.06	26.15	-155.8	32,064	-0.49%	大賣/鉅額交易
2023/11/13	0.7	25.60	9	25.63	25.60	-8.3	32,148	-0.03%
2023/11/10	0.3	25.50	11	25.46	25.50	-10.7	32,748	-0.03%
2023/11/09	15	25.23	15	25.35	25.35	0	33,119	0.00%
2023/11/08	0	0.00	60	25.25	25.10	-60	33,673	-0.18%
2023/11/07	15	25.10	3	25.20	25.15	12	33,742	0.04%
2023/11/06	1.1	25.26	10.3	25.31	25.30	-9.1	33,942	-0.03%
2023/11/03	11	25.14	72.1	25.24	25.35	-61.1	34,020	-0.18%
2023/11/02	1	24.70	11	24.65	24.70	-10	33,840	-0.03%
2023/11/01	10	24.35	0	0.00	24.35	10	34,213	0.03%
2023/10/31	2.2	24.30	5	24.30	24.35	-2.8	35,314	-0.01%
2023/10/30	15	24.29	0	0.00	24.35	15	36,096	0.04%
2023/10/27	0.2	24.60	6	24.58	24.60	-5.8	36,463	-0.02%
2023/10/26	8	24.46	0	0.00	24.35	8	36,899	0.02%
2023/10/24	1.2	24.32	1	24.45	24.45	0.2	36,657	0.00%
2023/10/23	6	24.37	4.2	24.64	24.35	1.8	36,617	0.00%
2023/10/20	12.5	24.39	0	0.00	24.65	12.5	36,642	0.03%
2023/10/19	0	0.00	106	24.95	24.85	-106	36,495	-0.29%	大賣/鉅額交易
2023/10/18	6.5	24.95	0	0.00	25.15	6.5	36,784	0.02%
2023/10/17	10	25.10	12	25.10	25.15	-2	36,806	-0.01%
2023/10/16	2	25.25	26	25.16	25.35	-24	37,220	-0.06%
2023/10/13	0.5	25.15	18	25.13	25.15	-17.5	37,555	-0.05%
2023/10/12	5	25.05	55	25.14	25.20	-50	38,011	-0.13%
2023/10/11	8	24.79	17	24.80	24.90	-9	37,994	-0.02%
2023/10/06	0.1	24.30	9	24.24	24.25	-8.9	37,359	-0.02%
2023/10/05	0	0.00	1.1	24.15	24.10	-1.1	37,413	0.00%
2023/10/04	30.3	23.77	0	0.00	23.70	30.3	37,241	0.08%
2023/10/03	7	24.20	0	0.00	24.20	7	36,707	0.02%
2023/10/02	11.1	24.51	0	0.00	24.50	11.1	36,681	0.03%
2023/09/28	0	24.50	3	24.57	24.50	-3	37,388	-0.01%
2023/09/27	12.1	24.35	0	0.00	24.40	12.1	37,331	0.03%
2023/09/26	5.3	24.50	0	0.00	24.55	5.3	37,243	0.01%
2023/09/25	6.1	24.55	0.4	24.75	24.60	5.7	37,073	0.02%
2023/09/22	5	24.27	0	0.00	24.25	5	37,010	0.01%
2023/09/21	33.2	24.26	0	0.00	24.35	33.2	36,646	0.09%
2023/09/20	2	24.93	8	24.98	24.85	-6	36,037	-0.02%
2023/09/19	0	24.90	7	25.00	24.95	-7	35,721	-0.02%
2023/09/18	0.5	24.90	7	24.84	24.95	-6.5	35,670	-0.02%
2023/09/15	2	24.78	0	0.00	24.85	2	35,673	0.01%
2023/09/14	7	24.85	84	24.85	25.00	-77	34,978	-0.22%
2023/09/13	1	24.30	23	24.44	24.70	-22	34,861	-0.06%
2023/09/12	6	24.26	5.7	24.21	24.35	0.3	35,158	0.00%
2023/09/11	9	24.12	8	24.14	24.25	1	35,157	0.00%
2023/09/08	10.2	23.85	4.2	23.93	24.05	6	35,079	0.02%
2023/09/07	8.1	23.58	0	0.00	23.60	8.1	35,101	0.02%
2023/09/06	90.9	23.70	0	0.00	23.65	90.9	35,328	0.26%
2023/09/05	0	0.00	2.2	24.00	24.00	-2.2	35,773	-0.01%
2023/09/01	0	0.00	3	23.85	23.80	-3	36,246	-0.01%
2023/08/31	8.1	23.75	0	0.00	23.85	8.1	36,367	0.02%
2023/08/30	0.4	23.97	0.2	24.05	23.90	0.3	36,238	0.00%
2023/08/29	0	24.00	5	23.87	24.00	-5	36,282	-0.01%
2023/08/28	2.1	23.71	3.1	23.80	23.80	-0.9	36,345	0.00%
2023/08/25	16	23.62	0	0.00	23.50	16	37,283	0.04%
2023/08/24	3.3	23.82	7	23.90	23.85	-3.7	37,333	-0.01%
2023/08/23	0.1	23.75	0	0.00	23.70	0.1	37,180	0.00%
2023/08/22	15.6	23.48	0	0.00	23.55	15.6	37,194	0.04%
2023/08/21	3	23.83	13	23.85	23.85	-10	36,888	-0.03%
2023/08/18	17.1	23.48	8	23.15	23.35	9.1	36,736	0.02%
2023/08/17	82.1	23.07	37	22.92	23.25	45	36,714	0.12%
2023/08/16	199.3	23.34	1	23.50	23.40	198.3	36,242	0.55%	大買/鉅額交易
2023/08/15	12.1	23.94	1	23.85	23.90	11.1	35,831	0.03%
2023/08/14	91.1	24.15	13	24.39	24.30	78.1	35,662	0.22%
2023/08/11	3.8	24.96	1	25.15	24.90	2.8	35,686	0.01%
2023/08/10	0	0.00	1	24.80	24.90	-1	35,825	0.00%
2023/08/09	8	24.66	0	0.00	24.80	8	35,631	0.02%
2023/08/08	27.2	24.69	0	0.00	24.60	27.2	35,307	0.08%
2023/08/07	11.1	24.64	1	24.65	24.60	10.1	34,790	0.03%
2023/08/04	176.7	24.72	0	0.00	24.60	176.7	34,284	0.52%	大買/鉅額交易
2023/08/02	202.6	26.05	21	26.10	26.15	181.6	33,138	0.55%	大買/鉅額交易
2023/08/01	22	26.21	6	26.30	26.25	16	32,438	0.05%
2023/07/31	17.1	26.38	3	26.42	26.25	14.1	31,924	0.04%
2023/07/28	8.1	26.39	0	0.00	26.35	8.1	31,380	0.03%
2023/07/27	3.1	26.58	10	26.60	26.60	-6.9	31,388	-0.02%
2023/07/26	12	26.49	303	26.45	26.50	-291	31,543	-0.92%	大賣/鉅額交易
2023/07/25	0	26.20	0	0.00	26.35	0	31,479	0.00%
2023/07/24	3.2	26.04	1	26.00	26.10	2.2	31,318	0.01%
2023/07/21	1.2	26.43	9.2	26.37	26.45	-8	30,989	-0.03%
2023/07/20	1	25.95	0	0.00	26.20	1	30,342	0.00%
2023/07/19	5	26.01	7	25.97	26.05	-2	29,714	-0.01%
2023/07/18	4.4	26.07	10	26.17	26.25	-5.6	29,118	-0.02%
2023/07/17	0.1	26.10	18.1	26.02	26.15	-18	28,487	-0.06%
2023/07/14	2	25.35	4	25.30	25.40	-2	27,827	-0.01%
2023/07/12	0	0.00	1	25.10	25.15	-1	27,253	0.00%
2023/07/11	2	24.80	12.2	24.91	24.95	-10.2	27,101	-0.04%
2023/07/10	0.1	24.60	2	24.45	24.50	-1.9	27,102	-0.01%
2023/07/07	2	24.23	0.2	24.30	24.60	1.8	27,058	0.01%
2023/07/06	64.9	24.52	0	0.00	24.50	64.9	27,061	0.24%
2023/07/05	0.1	24.90	1	24.95	24.95	-0.9	26,339	0.00%
2023/07/04	15	24.87	0	0.00	24.85	15	26,214	0.06%
2023/07/03	0	0.00	8	25.05	25.10	-8	26,297	-0.03%
2023/06/30	20.1	24.85	0	0.00	24.85	20.1	26,497	0.08%
2023/06/29	1	24.80	0	0.00	24.90	1	26,452	0.00%
2023/06/28	0.1	25.00	1	25.00	25.00	-0.9	26,495	0.00%
2023/06/27	10.6	24.77	2	24.95	24.75	8.6	26,487	0.03%
2023/06/26	0.1	25.00	0	0.00	24.95	0.1	26,395	0.00%
2023/06/21	2	25.10	0	0.00	25.10	2	26,351	0.01%
2023/06/20	1	24.90	0	0.00	25.05	1	26,306	0.00%
2023/06/19	11.5	24.86	13	24.96	25.05	-1.5	26,356	-0.01%
2023/06/16	4.3	24.66	12	24.70	24.55	-7.7	26,527	-0.03%
2023/06/15	10.1	24.60	1	24.70	24.70	9.1	26,373	0.03%
2023/06/14	4	24.80	4.1	24.75	24.75	-0.1	27,373	0.00%
2023/06/13	2	24.85	0.3	24.80	24.80	1.7	28,420	0.01%
2023/06/12	6	24.83	14	25.10	24.80	-8	28,709	-0.03%
2023/06/09	0	0.00	38.7	25.03	25.20	-38.7	29,323	-0.13%
2023/06/08	1	24.50	10	24.61	24.65	-9	28,992	-0.03%
2023/06/07	2	24.50	11.5	24.60	24.60	-9.5	29,102	-0.03%
2023/06/06	21.1	24.40	3	24.45	24.45	18.1	29,120	0.06%
2023/06/05	10	24.55	6	24.60	24.45	4	29,340	0.01%
2023/06/02	10.1	24.35	1	24.30	24.30	9.1	29,560	0.03%
2023/06/01	1	24.30	1	24.45	24.30	0	29,602	0.00%
2023/05/31	6	24.36	1	24.30	24.30	5	29,580	0.02%
2023/05/30	0.1	24.50	20	24.55	24.50	-19.9	28,817	-0.07%
2023/05/29	0.2	24.40	0	0.00	24.40	0.2	28,781	0.00%
2023/05/26	10.2	24.00	5	24.11	24.10	5.2	29,081	0.02%
2023/05/25	7	24.11	0	0.00	24.10	7	28,947	0.02%
2023/05/24	0.6	24.34	3	24.43	24.50	-2.4	28,934	-0.01%
2023/05/23	1.1	24.56	9	24.56	24.60	-7.9	28,789	-0.03%
2023/05/22	16	24.54	5	24.54	24.55	11	28,536	0.04%
2023/05/19	1	24.30	78.5	24.30	24.40	-77.5	28,329	-0.27%
2023/05/18	0.4	24.00	26	23.98	24.10	-25.6	28,064	-0.09%
2023/05/17	1.1	23.93	36	23.88	23.80	-34.9	28,059	-0.12%
2023/05/16	8	23.48	3	23.45	23.55	5	27,711	0.02%
2023/05/15	1	23.10	4	23.25	23.35	-3	27,531	-0.01%
2023/05/12	4	23.13	0	0.00	23.10	4	27,525	0.01%
2023/05/10	0.1	23.35	1	23.20	23.30	-0.9	27,382	0.00%
2023/05/09	0	23.30	0	0.00	23.30	0	27,491	0.00%
2023/05/08	0.1	23.30	9	23.30	23.35	-8.9	27,613	-0.03%
2023/05/05	2.2	23.00	4	23.08	23.05	-1.8	27,653	-0.01%
2023/05/04	0	0.00	2.1	23.00	23.10	-2.1	28,121	-0.01%
2023/05/03	0	0.00	7	22.96	22.95	-7	28,317	-0.02%
2023/05/02	5.1	22.75	31	22.76	22.90	-25.9	28,638	-0.09%
2023/04/28	0.1	22.55	32	22.46	22.60	-31.9	29,309	-0.11%
2023/04/27	2	22.30	0	0.00	22.40	2	29,437	0.01%
2023/04/26	3	22.35	3	22.32	22.45	0	29,546	0.00%
2023/04/25	0	22.48	16	22.48	22.35	-16	29,622	-0.05%
2023/04/24	1.3	22.29	0	0.00	22.45	1.3	29,609	0.00%
2023/04/21	3	22.30	0	0.00	22.30	3	29,753	0.01%
2023/04/20	2	22.33	0	0.00	22.35	2	29,896	0.01%
2023/04/19	20	22.45	0	0.00	22.45	20	30,494	0.07%
2023/04/18	5.4	22.40	2.4	22.44	22.40	3	30,543	0.01%
2023/04/17	1.1	22.50	2	22.50	22.50	-0.9	31,004	0.00%
2023/04/14	1	22.35	62	22.30	22.50	-61	30,952	-0.20%
2023/04/13	2	22.25	5	22.28	22.30	-3	30,912	-0.01%
2023/04/12	52	21.80	16	21.95	22.00	36	30,712	0.12%
2023/04/11	108	21.66	2	21.85	21.85	106	30,671	0.35%	大買/鉅額交易
2023/04/10	1	21.75	8	21.77	21.80	-7	30,480	-0.02%
2023/04/07	17.3	21.71	1	21.70	21.70	16.3	30,451	0.05%
2023/04/06	25	21.69	0	0.00	21.70	25	30,326	0.08%
2023/03/31	1	21.85	8	21.88	21.85	-7	30,257	-0.02%
2023/03/30	0.1	21.70	0.4	21.70	21.65	-0.3	30,650	0.00%
2023/03/29	0	0.00	18	21.66	21.70	-18	31,339	-0.06%
2023/03/28	10	21.50	4	21.60	21.50	6	32,113	0.02%
2023/03/27	2	21.40	0	0.00	21.45	2	32,846	0.01%
2023/03/24	5	21.38	0	0.00	21.40	5	34,098	0.01%
2023/03/23	4.1	21.43	4	21.55	21.55	0.1	34,348	0.00%
2023/03/22	105.5	21.30	62	21.34	21.35	43.5	34,662	0.13%	大買/
2023/03/21	58	21.18	0	0.00	21.05	58	34,799	0.17%
2023/03/20	13.2	20.94	51	20.88	21.00	-37.8	34,685	-0.11%
2023/03/17	76	20.94	25	20.90	20.85	51	34,460	0.15%
2023/03/16	45.6	21.07	6	21.00	20.90	39.6	33,537	0.12%
2023/03/15	21	21.74	0	0.00	21.55	21	33,106	0.06%
2023/03/14	25.1	21.84	2	21.75	21.70	23.1	33,006	0.07%
2023/03/13	4	22.15	14	22.19	22.20	-10	32,321	-0.03%
2023/03/10	54	22.26	27	22.30	22.25	27	32,225	0.08%
2023/03/08	41.1	22.57	1	22.55	22.75	40.1	33,172	0.12%
2023/03/07	80.2	22.60	4.9	22.58	22.65	75.3	33,327	0.23%
2023/03/06	13.2	22.47	0	0.00	22.55	13.2	33,101	0.04%
2023/03/03	57	22.54	0	0.00	22.40	57	33,055	0.17%
2023/03/02	13	22.56	0	0.00	22.55	13	33,368	0.04%
2023/03/01	13	22.68	0	22.70	22.70	13	34,039	0.04%
2023/02/24	0	0.00	4	22.91	22.75	-4	34,090	-0.01%
2023/02/23	0.1	22.90	0	0.00	22.85	0.1	34,022	0.00%
2023/02/22	1	22.50	0	0.00	22.80	1	34,302	0.00%
2023/02/21	2	22.75	3.9	22.77	22.80	-1.9	34,319	-0.01%
2023/02/20	0.4	23.00	14	22.90	22.95	-13.6	34,675	-0.04%
2023/02/17	0	0.00	1	22.85	22.75	-1	35,011	0.00%
2023/02/16	0.1	22.75	6	22.79	22.70	-5.9	35,347	-0.02%
2023/02/15	14	22.60	0	0.00	22.55	14	35,906	0.04%
2023/02/14	2	22.85	14	22.91	22.90	-12	35,542	-0.03%
2023/02/13	3	22.65	147	22.39	22.75	-144	35,761	-0.40%	大賣/鉅額交易
2023/02/10	83	22.45	14	22.36	22.45	69	35,821	0.19%
2023/02/09	4	22.33	2	22.40	22.30	2	35,978	0.01%
2023/02/08	1	22.35	2	22.40	22.40	-1	35,999	0.00%
2023/02/07	13	22.44	1	22.50	22.30	12	36,182	0.03%
2023/02/06	3.2	22.40	12	22.31	22.35	-8.8	36,204	-0.02%
2023/02/03	4.2	22.38	0	0.00	22.40	4.2	36,347	0.01%
2023/02/02	31	22.52	0	0.00	22.50	31	36,284	0.09%
2023/02/01	130	22.61	2	22.75	22.75	128	35,941	0.36%	大買/鉅額交易
2023/01/31	3	22.88	0.1	23.10	22.85	2.9	35,988	0.01%
2023/01/30	6.1	23.17	5	23.25	23.20	1.1	35,795	0.00%
2023/01/17	0.1	23.20	22.2	23.08	23.20	-22.1	35,026	-0.06%
2023/01/16	1.1	23.05	0	0.00	23.05	1.1	35,085	0.00%
2023/01/13	0	0.00	3	23.00	22.80	-3	35,071	-0.01%
2023/01/12	1	23.00	5	23.00	22.90	-4	35,746	-0.01%
2023/01/11	10	23.00	1	23.10	23.10	9	36,145	0.02%
2023/01/10	11	22.90	41	23.00	23.15	-30	36,281	-0.08%
2023/01/09	0	0.00	124	22.95	23.15	-124	36,241	-0.34%	大賣/鉅額交易
2023/01/06	1	22.60	3	22.65	22.60	-2	36,142	-0.01%
2023/01/05	0.2	22.60	19	22.51	22.60	-18.8	36,911	-0.05%
2023/01/04	0.1	22.35	10	22.30	22.35	-9.9	36,655	-0.03%
2023/01/03	1	21.80	1	22.10	22.15	0	37,051	0.00%
2022/12/29	1	21.80	0	0.00	21.90	1	37,390	0.00%
2022/12/28	0.1	22.15	0	0.00	22.15	0.1	37,930	0.00%
2022/12/27	0	0.00	1	22.25	22.25	-1	38,289	0.00%
2022/12/23	75	21.86	2.8	21.93	21.90	72.2	40,064	0.18%
2022/12/21	133	21.72	30	21.85	21.70	103	41,362	0.25%	大買/鉅額交易
2022/12/20	17.1	21.89	6	21.82	21.90	11.1	41,361	0.03%
2022/12/19	41	22.13	0	0.00	22.05	41	40,751	0.10%
2022/12/16	12	22.32	0	0.00	22.25	12	40,189	0.03%
2022/12/15	30	22.65	0	0.00	22.75	30	39,518	0.08%
2022/12/13	1	22.70	0	0.00	22.70	1	38,999	0.00%
2022/12/12	0	0.00	0.1	22.65	22.90	-0.1	38,858	0.00%
2022/12/09	12	22.65	3	22.85	22.70	9	39,501	0.02%
2022/12/08	1	22.65	0	0.00	22.80	1	39,500	0.00%
2022/12/07	15.1	23.00	82	23.09	23.05	-66.9	39,805	-0.17%
2022/12/06	2	22.45	3.4	22.84	22.40	-1.4	39,379	0.00%
2022/12/05	2.2	22.89	1	22.85	22.75	1.2	39,214	0.00%
2022/12/02	5	22.51	4	22.55	22.50	1	39,140	0.00%
2022/12/01	13.1	23.29	0	0.00	22.60	13.1	39,480	0.03%
2022/11/30	1.1	23.15	16	23.14	23.00	-14.9	39,128	-0.04%
2022/11/29	13.1	22.47	11	22.64	22.85	2.1	38,153	0.01%
2022/11/28	3	22.15	0	0.00	22.20	3	37,723	0.01%
2022/11/25	0	0.00	15	22.50	22.40	-15	37,853	-0.04%
2022/11/24	18	22.40	7	22.37	22.45	11	38,158	0.03%
2022/11/23	11	21.90	22.2	22.52	22.55	-11.2	38,123	-0.03%
2022/11/22	6.1	21.60	13	21.61	21.65	-6.9	37,540	-0.02%
2022/11/21	5	21.40	0	0.00	21.40	5	37,520	0.01%
2022/11/18	25	21.42	16	21.40	21.40	9	37,471	0.02%
2022/11/17	3	21.62	25	21.57	21.65	-22	37,576	-0.06%
2022/11/16	24	21.81	72	21.91	21.80	-48	37,739	-0.13%
2022/11/15	0.1	22.00	133	21.95	22.00	-132.9	37,538	-0.35%	大賣/鉅額交易
2022/11/14	4	21.76	2	21.85	21.70	2	37,461	0.01%
2022/11/11	3	21.70	26	21.65	21.85	-23	37,305	-0.06%
2022/11/10	0.1	21.15	0	0.00	21.15	0.1	37,003	0.00%
2022/11/09	30	21.08	9	21.16	21.20	21	37,240	0.06%
2022/11/08	11.1	21.55	25	21.53	21.55	-13.9	36,802	-0.04%
2022/11/07	15.3	21.14	19	21.34	21.45	-3.7	36,762	-0.01%
2022/11/04	1	20.50	1	20.80	20.90	0	36,886	0.00%
2022/11/03	17	20.60	0	20.75	20.55	17	37,187	0.05%
2022/11/02	7	20.90	0	0.00	20.85	7	37,302	0.02%
2022/11/01	0.1	21.10	25	21.00	21.10	-24.9	37,236	-0.07%
2022/10/31	1	20.50	0	0.00	20.40	1	37,321	0.00%
2022/10/28	0	0.00	2	20.60	20.55	-2	37,268	-0.01%
2022/10/27	2	20.63	1	20.70	20.55	1	37,391	0.00%
2022/10/26	20	20.00	4	20.23	20.35	16	37,477	0.04%
2022/10/25	0	0.00	4	19.99	20.00	-4	37,284	-0.01%
2022/10/24	11	20.01	0	0.00	19.90	11	37,507	0.03%
2022/10/21	3	19.90	2	19.90	20.00	1	37,362	0.00%
2022/10/20	9	19.52	0	0.00	19.70	9	37,386	0.02%
2022/10/19	22.9	20.03	0	0.00	19.90	22.9	36,856	0.06%
2022/10/18	6.4	19.90	3	19.97	20.10	3.4	36,666	0.01%
2022/10/17	0.1	19.80	2	19.80	19.80	-1.9	36,799	-0.01%
2022/10/14	81	19.85	20	19.80	19.80	61	37,156	0.16%
2022/10/13	32	19.78	3	19.80	19.65	29	37,479	0.08%
2022/10/12	9	20.14	0	0.00	20.25	9	37,051	0.02%
2022/10/11	5	20.15	4	20.10	20.10	1	37,553	0.00%
2022/10/07	1	20.50	1	20.50	20.45	0	37,778	0.00%
2022/10/06	1.2	20.49	2	20.60	20.60	-0.8	38,698	0.00%
2022/10/05	2.1	20.56	0	0.00	20.50	2.1	39,600	0.01%
2022/10/04	1.1	20.15	4	20.25	20.15	-3	39,489	-0.01%
2022/10/03	140.2	19.76	0	19.85	19.70	140.2	39,279	0.36%	大買/鉅額交易
2022/09/30	28.9	19.87	6	19.95	19.85	22.9	39,035	0.06%
2022/09/29	24.2	20.15	0	0.00	20.05	24.2	38,420	0.06%
2022/09/28	25.1	20.40	0	0.00	20.10	25.1	38,398	0.07%
2022/09/27	33.2	20.86	1	21.15	20.75	32.2	37,734	0.09%
2022/09/26	6.2	21.30	0	0.00	21.25	6.2	37,481	0.02%
2022/09/23	6	21.65	0.9	21.80	21.65	5.1	38,139	0.01%
2022/09/22	12.9	21.62	2	21.55	21.60	10.9	38,352	0.03%
2022/09/21	11.4	22.08	0	0.00	22.05	11.4	38,110	0.03%
2022/09/20	9.6	22.21	0.8	22.30	22.20	8.8	38,087	0.02%
2022/09/19	92.3	22.10	4	22.20	22.15	88.3	38,054	0.23%
2022/09/16	21.6	22.21	1	22.30	22.10	20.6	37,980	0.05%
2022/09/15	16	22.30	1	22.45	22.30	15	37,330	0.04%
2022/09/14	22	22.40	0	0.00	22.30	22	37,527	0.06%
2022/09/13	15.3	22.85	0.9	22.90	22.75	14.4	37,514	0.04%
2022/09/12	0	0.00	2	22.90	22.90	-2	37,684	-0.01%
2022/09/08	7	22.85	0	0.00	22.90	7	38,143	0.02%
2022/09/07	13.6	22.90	115	22.98	22.80	-101.4	38,832	-0.26%	大賣/鉅額交易
2022/09/06	5.2	23.38	2	23.45	23.40	3.2	38,851	0.01%
2022/09/05	1	23.15	7	23.16	23.25	-6	39,338	-0.02%
2022/09/02	6.1	22.96	0	0.00	22.90	6.1	39,793	0.02%
2022/09/01	18	22.97	11	22.95	23.05	7	40,102	0.02%
2022/08/31	4	23.41	0	0.00	23.50	4	40,481	0.01%
2022/08/30	14	23.29	4	23.46	23.25	10	40,094	0.02%
2022/08/29	11	23.50	0	0.00	23.50	11	39,792	0.03%
2022/08/26	4	23.85	1	24.00	23.85	3	39,689	0.01%
2022/08/25	3	23.73	0	0.00	23.75	3	39,795	0.01%
2022/08/24	13	23.57	0	0.00	23.45	13	39,974	0.03%
2022/08/23	5.5	23.95	0	0.00	23.80	5.5	43,093	0.01%
2022/08/22	10	24.40	2	24.55	24.35	8	44,016	0.02%
2022/08/19	3	24.53	7	24.37	24.60	-4	44,991	-0.01%
2022/08/18	1	24.50	10	24.55	24.45	-9	45,094	-0.02%
2022/08/17	6	24.90	4	24.84	24.90	2	45,265	0.00%
2022/08/16	7.6	24.35	5	24.59	24.55	2.6	45,351	0.01%
2022/08/15	1	24.10	6	24.28	24.25	-5	45,511	-0.01%
2022/08/12	3.1	24.05	0	0.00	24.10	3.1	45,862	0.01%
2022/08/11	8	24.00	8	23.86	24.05	0	46,417	0.00%
2022/08/10	9	23.67	2	23.70	23.55	7	46,625	0.02%
2022/08/09	5	23.26	11	23.40	23.30	-6	46,849	-0.01%
2022/08/08	0	0.00	104	23.10	23.10	-104	47,093	-0.22%	大賣/鉅額交易
2022/08/05	2	22.65	23	22.85	23.00	-21	47,952	-0.04%
2022/08/04	9	22.25	2	22.23	22.25	7	48,357	0.01%
2022/08/03	18	22.30	0	0.00	22.30	18	48,627	0.04%
2022/08/02	28	22.51	1	22.40	22.45	27	49,045	0.06%
2022/08/01	107	22.81	53	22.84	22.95	54	49,276	0.11%	大買/
2022/07/29	45	23.17	7	22.95	22.95	38	49,904	0.08%
2022/07/28	42	23.13	4	23.15	23.20	38	50,145	0.08%
2022/07/27	0	0.00	0.7	23.00	22.95	-0.7	50,004	0.00%
2022/07/26	2	22.85	3	22.95	22.95	-1	50,007	0.00%
2022/07/25	0	0.00	4	22.76	22.70	-4	50,025	-0.01%
2022/07/22	5.1	22.41	7	22.69	22.75	-1.9	50,265	0.00%
2022/07/21	11.1	22.60	1	22.65	22.65	10.1	50,606	0.02%
2022/07/20	6	22.22	0	0.00	22.25	6	50,794	0.01%
2022/07/18	0.7	22.18	12	22.16	22.30	-11.3	51,013	-0.02%
2022/07/15	25	21.92	1	21.80	21.80	24	50,644	0.05%
2022/07/14	108	22.53	60	22.58	22.25	48	50,425	0.10%	大買/
2022/07/13	84	23.26	13	23.69	23.45	71	49,828	0.14%
2022/07/12	9	23.05	5.1	23.02	22.95	3.9	49,189	0.01%
2022/07/11	2	23.78	0	0.00	23.65	2	49,079	0.00%
2022/07/08	2	24.15	2	24.00	23.85	0	49,584	0.00%
2022/07/07	8	23.84	0	0.00	23.70	8	49,762	0.02%
2022/07/06	11.1	23.72	93	23.55	23.50	-81.9	50,021	-0.16%
2022/07/05	35.1	24.34	1	24.30	24.30	34.1	49,644	0.07%
2022/07/04	12.1	24.28	1	24.30	24.30	11.1	49,813	0.02%
2022/07/01	22	24.64	14	24.46	24.60	8	51,056	0.02%
2022/06/30	6	25.23	1	25.30	25.10	5	51,643	0.01%
2022/06/28	6	25.70	0	0.00	25.80	6	52,170	0.01%
2022/06/24	0.1	26.15	2	26.38	26.30	-1.9	52,432	0.00%
2022/06/23	1	25.85	1	26.15	26.05	0	52,483	0.00%
2022/06/22	33	26.08	1	26.10	26.05	32	52,405	0.06%
2022/06/21	1	25.95	5	26.28	26.45	-4	52,380	-0.01%
2022/06/20	5	25.33	1	26.35	25.50	4	52,656	0.01%
2022/06/17	33	26.16	3	26.05	26.00	30	52,494	0.06%
2022/06/16	5.6	26.74	20	26.79	26.60	-14.4	52,312	-0.03%
2022/06/15	7.1	26.10	6	26.22	26.30	1.1	52,759	0.00%
2022/06/14	3	26.03	12	25.94	26.00	-9	53,021	-0.02%
2022/06/13	5	25.40	0	0.00	25.55	5	52,770	0.01%
2022/06/10	2.2	25.96	0	0.00	26.00	2.2	52,499	0.00%
2022/06/09	10	26.03	5	26.35	25.85	5	52,248	0.01%
2022/06/08	12	26.75	3	26.83	26.75	9	51,486	0.02%
2022/06/06	4	26.58	4.7	26.94	26.85	-0.7	52,387	0.00%
2022/06/02	1	26.70	0	0.00	26.60	1	53,198	0.00%
2022/06/01	4	26.60	40	26.85	26.55	-36	54,359	-0.07%
2022/05/31	55	26.39	4	26.85	27.15	51	54,651	0.09%
2022/05/30	20	26.80	3	27.10	27.10	17	51,544	0.03%
2022/05/27	3	26.27	13	26.43	26.60	-10	50,778	-0.02%
2022/05/26	1	25.30	3	25.38	25.30	-2	50,891	0.00%
2022/05/25	9	25.29	1.1	25.41	25.35	7.9	51,632	0.02%
2022/05/24	8	25.46	1	25.50	25.55	7	52,700	0.01%
2022/05/23	4	25.54	2	25.60	25.45	2	52,523	0.00%
2022/05/20	0.5	25.50	0	0.00	25.45	0.5	52,738	0.00%
2022/05/19	14	25.30	14	25.33	25.30	0	52,434	0.00%
2022/05/18	5.1	26.15	0.5	26.15	26.10	4.6	51,969	0.01%
2022/05/17	18	25.57	3	25.53	25.50	15	52,002	0.03%
2022/05/16	16.5	25.58	7.4	25.88	25.70	9.1	52,112	0.02%
2022/05/13	8.5	25.72	2	25.60	25.80	6.5	51,999	0.01%
2022/05/12	11.1	26.28	11.5	26.12	26.05	-0.5	51,405	0.00%
2022/05/11	10	27.07	9	27.22	27.10	1	51,084	0.00%
2022/05/10	2.2	27.32	11.6	27.19	27.55	-9.4	51,342	-0.02%
2022/05/09	9.5	27.31	10	27.39	27.30	-0.5	51,224	0.00%
2022/05/06	6	27.38	16	27.93	28.00	-10	51,525	-0.02%
2022/05/05	43	28.59	16.1	28.17	28.05	26.9	52,080	0.05%
2022/05/04	0.5	28.90	0	0.00	28.90	0.5	51,753	0.00%
2022/05/03	12	28.89	1.2	28.81	28.75	10.8	52,196	0.02%
2022/04/29	11	29.07	18	29.19	29.25	-7	52,517	-0.01%
2022/04/28	25.5	28.71	20	28.88	29.00	5.5	52,771	0.01%
2022/04/27	9.5	28.93	3	29.00	28.90	6.5	52,740	0.01%
2022/04/26	10	29.60	16	29.53	29.70	-6	52,882	-0.01%
2022/04/25	29	29.00	29	29.18	29.10	0	52,663	0.00%
2022/04/22	4	28.76	42	28.95	29.45	-38	52,476	-0.07%
2022/04/21	100.5	28.90	7	28.72	28.75	93.5	52,787	0.18%
2022/04/20	252	28.85	6.7	28.87	29.20	245.3	54,276	0.45%	大買/鉅額交易
2022/04/19	13.1	29.03	1	29.00	28.95	12.1	54,643	0.02%
2022/04/18	24.6	28.64	25	28.69	28.75	-0.4	55,421	0.00%
2022/04/15	5.1	29.05	3.6	29.28	29.35	1.5	55,161	0.00%
2022/04/14	14.8	29.59	1	29.50	29.45	13.8	55,199	0.03%
2022/04/13	7.3	30.28	2	30.30	30.35	5.3	54,960	0.01%
2022/04/12	18.5	30.60	106	30.55	30.70	-87.5	54,588	-0.16%	大賣/
2022/04/11	25.2	30.69	46	30.52	30.45	-20.8	54,014	-0.04%
2022/04/08	34	30.32	10.5	30.37	30.50	23.5	53,483	0.04%
2022/04/07	223	30.65	35.1	30.54	30.35	187.9	52,910	0.36%	大買/鉅額交易
2022/04/06	14.1	30.04	21	29.90	30.15	-6.9	51,305	-0.01%
2022/04/01	7.2	29.63	26	29.66	29.85	-18.8	49,861	-0.04%
2022/03/31	11.3	29.19	13.3	29.29	29.40	-2	49,092	0.00%
2022/03/30	0	0.00	6	29.10	29.00	-6	48,418	-0.01%
2022/03/29	0	28.95	10.4	28.75	28.80	-10.4	47,964	-0.02%
2022/03/28	9	28.62	14	28.73	29.00	-5	48,207	-0.01%
2022/03/25	3	28.93	3	28.90	29.00	0	48,151	0.00%
2022/03/24	12	29.19	6.2	29.12	29.15	5.8	48,056	0.01%
2022/03/23	22	29.01	14.1	29.00	29.20	7.9	48,030	0.02%
2022/03/22	15	28.42	7	28.52	28.55	8	47,386	0.02%
2022/03/21	6	28.36	8.1	28.41	28.30	-2.1	47,093	0.00%
2022/03/18	1	28.05	26	28.35	28.15	-25	46,789	-0.05%
2022/03/17	13	27.58	3	28.03	27.60	10	45,712	0.02%
2022/03/16	0.5	26.95	3	26.85	26.95	-2.5	45,111	-0.01%
2022/03/15	1	26.50	1	26.80	26.60	0	44,878	0.00%
2022/03/14	2	26.63	7	26.82	26.80	-5	45,252	-0.01%
2022/03/11	3.1	26.50	6	26.55	26.50	-2.9	45,719	-0.01%
2022/03/10	6.2	26.69	4	26.59	26.80	2.2	45,980	0.00%
2022/03/09	4.1	25.89	5.5	26.01	25.75	-1.4	46,095	0.00%
2022/03/08	13.1	25.77	27	25.75	25.60	-13.9	45,964	-0.03%
2022/03/07	77	26.17	5.8	26.22	26.25	71.2	45,170	0.16%
2022/03/04	14	27.42	6	27.40	27.35	8	44,605	0.02%
2022/03/03	2.2	27.93	2.4	27.95	27.95	-0.3	44,184	0.00%
2022/03/02	1	27.75	6	27.83	27.95	-5	44,067	-0.01%
2022/03/01	4.3	27.41	29.1	27.58	27.75	-24.9	44,046	-0.06%
2022/02/25	22.4	26.74	12	26.74	27.15	10.4	43,248	0.02%
2022/02/24	44.5	26.96	11	26.92	26.90	33.5	42,362	0.08%
2022/02/23	12	27.75	10	27.60	27.80	2	40,992	0.00%
2022/02/22	26.2	27.75	22	27.81	27.85	4.2	41,082	0.01%
2022/02/21	108	28.10	15	28.20	28.35	93	40,847	0.23%	大買/
2022/02/18	12	28.35	0	0.00	28.35	12	41,144	0.03%
2022/02/17	30	28.44	1	28.75	28.45	29	41,111	0.07%
2022/02/16	1.5	28.32	11	28.25	28.20	-9.5	40,784	-0.02%
2022/02/15	18	28.28	15.8	28.25	28.15	2.2	40,242	0.01%
2022/02/14	1.9	28.47	21.1	28.39	28.65	-19.2	39,948	-0.05%
2022/02/11	8	28.68	11	28.80	28.85	-3	39,558	-0.01%
2022/02/10	5.2	28.80	3	28.65	28.85	2.2	39,375	0.01%
2022/02/09	23	28.71	101	28.80	28.90	-78	38,799	-0.20%	大賣/
2022/02/08	3	28.55	8	28.86	28.70	-5	38,318	-0.01%
2022/02/07	9.4	28.11	21	28.22	28.50	-11.6	37,643	-0.03%
2022/01/26	1	27.50	7.2	27.54	27.60	-6.2	36,413	-0.02%
2022/01/25	0	0.00	1	27.10	27.25	-1	36,212	0.00%
2022/01/24	9.2	27.07	8	27.28	27.50	1.2	35,877	0.00%
2022/01/21	114.2	27.25	16.3	27.19	27.40	97.9	35,482	0.28%	大買/
2022/01/20	6	27.63	2.5	27.63	27.70	3.5	34,989	0.01%
2022/01/19	3	27.78	0	0.00	27.80	3	34,687	0.01%
2022/01/18	1	27.90	6	28.00	27.90	-5	34,083	-0.01%
2022/01/17	100.7	27.70	13	27.73	27.80	87.7	33,806	0.26%
2022/01/14	11.1	28.09	5.5	27.82	27.90	5.6	33,758	0.02%
2022/01/13	29	28.17	177.4	28.26	28.45	-148.4	33,519	-0.44%	大賣/鉅額交易
2022/01/12	1	27.65	5	27.41	27.40	-4	32,036	-0.01%
2022/01/11	12.3	27.03	7	27.16	27.40	5.3	31,414	0.02%
2022/01/10	4.2	26.22	20	26.30	26.40	-15.8	30,637	-0.05%
2022/01/07	5	26.33	3	26.27	26.30	2	30,625	0.01%
2022/01/06	2	26.10	4.9	26.16	26.20	-2.9	30,273	-0.01%
2022/01/05	0	0.00	1	26.00	26.05	-1	29,814	0.00%
2022/01/04	0.1	25.85	2	25.80	25.95	-1.9	29,971	-0.01%
2022/01/03	9.2	25.91	0	0.00	25.75	9.2	29,966	0.03%
2021/12/29	1	26.00	0	0.00	26.10	1	30,879	0.00%
2021/12/28	2	25.85	0	0.00	25.95	2	31,034	0.01%
2021/12/27	5	25.82	0	0.00	25.80	5	31,043	0.02%
2021/12/24	0	0.00	1	25.90	25.85	-1	31,571	0.00%
2021/12/22	0.2	25.75	3	25.88	25.80	-2.8	32,059	-0.01%
2021/12/21	8	25.70	60	25.48	25.65	-52	32,072	-0.16%
2021/12/20	8	25.33	10	25.28	25.35	-2	32,028	-0.01%
2021/12/17	2	25.65	4	25.85	25.60	-2	32,276	-0.01%
2021/12/16	0.5	25.40	0	0.00	25.50	0.5	32,351	0.00%
2021/12/15	12	25.45	5	25.50	25.35	7	32,803	0.02%
2021/12/14	4.2	25.42	5	25.39	25.55	-0.8	33,573	0.00%
2021/12/13	1.4	25.78	0	0.00	25.85	1.4	34,321	0.00%
2021/12/10	0.4	25.90	6	25.92	25.95	-5.6	34,337	-0.02%
2021/12/09	5	25.81	1	25.95	25.90	4	34,485	0.01%
2021/12/08	48	25.73	33.4	25.90	25.95	14.6	34,539	0.04%
2021/12/07	3	25.82	2	25.85	26.00	1	33,932	0.00%
2021/12/06	0	0.00	37	25.30	25.45	-37	33,351	-0.11%
2021/12/03	1	25.00	14	25.12	25.20	-13	33,150	-0.04%
2021/12/02	4	24.82	1.1	24.90	25.00	3	32,490	0.01%
2021/12/01	1.3	24.33	18	24.62	24.85	-16.7	31,937	-0.05%
2021/11/30	1	24.25	1.1	24.40	24.40	-0.1	31,777	0.00%
2021/11/29	10.7	24.30	4	24.30	24.30	6.7	31,012	0.02%
2021/11/26	2	24.70	5	24.68	24.70	-3	30,927	-0.01%
2021/11/25	13	24.85	1	24.90	24.95	12	31,206	0.04%
2021/11/24	6.3	24.83	10.4	24.85	24.80	-4.1	31,106	-0.01%
2021/11/23	1	24.50	2	24.48	24.50	-1	31,063	0.00%
2021/11/22	0	0.00	9	24.41	24.40	-9	31,119	-0.03%
2021/11/19	7	24.44	24	24.30	24.25	-17	31,263	-0.05%
2021/11/18	7	24.64	32.3	24.79	24.75	-25.2	31,198	-0.08%
2021/11/17	22	24.24	15	24.38	24.45	7	31,080	0.02%
2021/11/16	0.5	24.00	64	24.00	24.05	-63.5	30,878	-0.21%
2021/11/15	3.2	23.92	1.1	23.93	24.00	2.1	31,057	0.01%
2021/11/12	0	0.00	1	23.70	23.70	-1	30,892	0.00%
2021/11/11	0	23.50	1	23.50	23.60	-1	31,098	0.00%
2021/11/10	0.3	23.55	1	23.45	23.55	-0.7	32,063	0.00%
2021/11/09	0	0.00	6	23.53	23.55	-6	33,086	-0.02%
2021/11/05	1	23.15	1	23.20	23.20	0	33,717	0.00%
2021/11/04	0	0.00	2	23.50	23.25	-2	33,798	-0.01%
2021/11/03	0.1	23.30	2	23.25	23.35	-1.9	33,795	-0.01%
2021/11/02	0	23.10	0	0.00	23.10	0	34,050	0.00%
2021/11/01	4.7	23.06	1	23.00	23.05	3.7	34,278	0.01%
2021/10/29	1.5	23.20	0	0.00	23.20	1.5	34,215	0.00%
2021/10/28	0	0.00	21	23.34	23.40	-21	34,225	-0.06%
2021/10/27	2	23.35	1	23.40	23.40	1	34,355	0.00%
2021/10/26	0	0.00	24	23.56	23.55	-24	34,437	-0.07%
2021/10/25	0	0.00	3	23.57	23.55	-3	34,263	-0.01%
2021/10/22	2	23.38	11	23.38	23.55	-9	34,316	-0.03%
2021/10/21	0	0.00	35.1	23.26	23.40	-35.1	33,922	-0.10%
2021/10/20	1	23.10	1	23.10	23.00	0	33,272	0.00%
2021/10/18	4	23.05	15	23.10	23.05	-11	32,921	-0.03%
2021/10/15	0	23.00	8	22.99	23.00	-8	32,613	-0.02%
2021/10/14	0.3	22.90	22	22.90	22.95	-21.7	32,692	-0.07%
2021/10/13	2	22.80	0	0.00	22.85	2	32,941	0.01%
2021/10/12	0.2	22.90	0	0.00	22.90	0.2	33,807	0.00%
2021/10/08	16	22.90	0	0.00	22.90	16	33,738	0.05%
2021/10/07	0	0.00	34	22.94	22.85	-34	33,870	-0.10%
2021/10/05	12.1	22.31	0	0.00	22.45	12.1	33,576	0.04%
2021/10/04	1	22.35	1	22.30	22.40	0	33,626	0.00%
2021/10/01	18.7	22.47	5	22.60	22.50	13.7	33,881	0.04%
2021/09/30	0	0.00	65	22.77	22.90	-65	33,630	-0.19%
2021/09/29	13	22.72	0	0.00	22.75	13	33,470	0.04%
2021/09/28	3	22.55	4	22.75	22.90	-1	33,327	0.00%
2021/09/27	3.5	22.75	0	0.00	22.75	3.5	33,111	0.01%
2021/09/24	10	22.80	10	23.00	22.80	0	33,140	0.00%
2021/09/22	5	22.49	0	0.00	22.60	5	32,828	0.02%
2021/09/17	1	23.00	1	23.30	23.00	0	32,216	0.00%
2021/09/16	1	23.45	13.1	23.34	23.40	-12.1	31,654	-0.04%
2021/09/14	0	0.00	8	23.00	23.00	-8	30,609	-0.03%
2021/09/13	0	22.95	51	22.95	23.00	-51	30,470	-0.17%
2021/09/10	1.5	22.83	80	22.93	22.95	-78.5	30,734	-0.26%
2021/09/09	4	22.66	0	0.00	22.85	4	31,186	0.01%
2021/09/08	0.1	22.80	3	22.92	22.90	-2.9	31,342	-0.01%
2021/09/07	0	22.80	2.2	22.84	22.85	-2.2	31,339	-0.01%
2021/09/06	30	22.76	0	0.00	22.85	30	31,468	0.10%
2021/09/03	0	0.00	2	22.85	22.85	-2	31,466	-0.01%
2021/09/02	4.5	22.67	3	22.60	22.70	1.5	31,484	0.00%
2021/09/01	1.3	22.91	3	22.95	23.00	-1.7	31,489	-0.01%
2021/08/31	1	22.90	1	22.95	23.00	0	31,304	0.00%
2021/08/30	130.1	22.79	2	22.80	22.90	128.1	30,826	0.42%	大買/鉅額交易
2021/08/27	0	0.00	3	22.67	22.75	-3	30,851	-0.01%
2021/08/25	0	0.00	7	22.19	22.30	-7	30,608	-0.02%
2021/08/24	20	21.95	9	21.75	22.00	11	30,324	0.04%
2021/08/23	0	0.00	3	21.52	21.45	-3	30,290	-0.01%
2021/08/20	32	21.11	0	0.00	21.15	32	30,598	0.10%
2021/08/19	3	21.40	1.3	21.57	21.35	1.7	31,913	0.01%
2021/08/18	0	0.00	1	21.60	21.60	-1	31,640	0.00%
2021/08/17	12	21.45	0	0.00	21.60	12	32,363	0.04%
2021/08/16	22.6	21.42	14	21.55	21.40	8.6	32,290	0.03%
2021/08/13	12.7	22.89	18	22.87	22.80	-5.3	32,099	-0.02%
2021/08/12	2	22.93	13	22.94	22.90	-11	31,613	-0.03%
2021/08/11	0	23.05	1	23.00	23.00	-1	31,314	0.00%
2021/08/10	0.2	23.00	10	23.00	23.00	-9.8	31,564	-0.03%
2021/08/09	2.1	23.08	6.1	23.05	23.10	-4	32,212	-0.01%
2021/08/06	1	23.10	5.2	23.13	23.10	-4.2	32,486	-0.01%
2021/08/04	10	23.05	32	23.04	23.00	-22	35,359	-0.06%
2021/08/03	0	23.00	1	23.15	23.05	-1	36,865	0.00%
2021/08/02	5.1	22.89	6	22.95	23.10	-0.9	38,154	0.00%
2021/07/30	0.1	22.80	1	22.85	22.85	-0.9	38,287	0.00%
2021/07/29	0	0.00	1	22.80	22.80	-1	38,669	0.00%
2021/07/28	1	22.65	3	22.83	22.75	-2	39,014	-0.01%
2021/07/27	0	0.00	1	22.85	22.85	-1	39,561	0.00%
2021/07/26	1	22.90	38.1	22.88	22.90	-37.1	40,148	-0.09%
2021/07/23	0	0.00	17	22.94	23.00	-17	40,400	-0.04%
2021/07/22	0	0.00	9	22.81	22.85	-9	40,669	-0.02%
2021/07/21	5.1	22.60	21	22.70	22.70	-15.9	41,004	-0.04%
2021/07/20	15.1	22.71	0	0.00	22.65	15.1	41,527	0.04%
2021/07/19	10	22.95	0	0.00	23.00	10	41,459	0.02%
2021/07/16	5	22.95	29	22.89	23.05	-24	41,699	-0.06%
2021/07/15	10	22.70	1	22.70	22.75	9	41,161	0.02%
2021/07/14	7	22.63	5	22.64	22.70	2	41,478	0.00%
2021/07/13	1	22.70	1	22.75	22.70	0	42,089	0.00%
2021/07/12	3.2	22.65	18.8	22.88	22.65	-15.6	41,905	-0.04%
2021/07/09	3	22.63	8	22.66	22.70	-5	41,888	-0.01%
2021/07/08	10.1	22.80	7	22.76	22.85	3.1	41,757	0.01%
2021/07/07	0	22.55	0	0.00	22.65	0	41,843	0.00%
2021/07/06	0	0.00	3	22.55	22.60	-3	41,746	-0.01%
2021/07/05	3	22.45	0	0.00	22.50	3	41,750	0.01%
2021/07/02	4	22.43	0	0.00	22.40	4	41,755	0.01%
2021/07/01	34.1	22.56	2	22.65	22.55	32.1	41,913	0.08%
2021/06/30	0.1	22.70	13.1	22.73	22.70	-13	41,894	-0.03%
2021/06/29	13	22.49	23	22.48	22.60	-10	41,824	-0.02%
2021/06/28	1	22.65	1.1	22.74	22.65	-0.1	42,026	0.00%
2021/06/24	0	0.00	2.1	22.55	22.55	-2.1	42,451	0.00%
2021/06/23	0.1	22.45	14	22.50	22.55	-13.9	42,846	-0.03%
2021/06/22	2	22.30	40	22.31	22.30	-38	43,399	-0.09%
2021/06/21	4	22.08	72	22.14	22.25	-68	43,413	-0.16%
2021/06/18	4	22.15	1.1	22.24	22.15	2.9	43,304	0.01%
2021/06/17	3	22.18	0	0.00	22.30	3	42,894	0.01%
2021/06/16	16.1	22.24	7	22.33	22.40	9.1	43,429	0.02%
2021/06/15	0	0.00	6	22.40	22.40	-6	43,528	-0.01%
2021/06/11	7	22.44	1	22.45	22.50	6	44,044	0.01%
2021/06/10	0	0.00	26	22.50	22.50	-26	44,798	-0.06%
2021/06/09	8	22.38	20	22.38	22.45	-12	45,733	-0.03%
2021/06/08	9.1	22.47	0	0.00	22.55	9.1	46,197	0.02%
2021/06/07	11	22.36	11	22.55	22.55	0	47,083	0.00%
2021/06/04	20.1	22.55	0	0.00	22.75	20.1	47,616	0.04%
2021/06/03	80	22.80	26	22.85	22.90	54	48,813	0.11%
2021/06/02	10	22.80	15	22.92	22.95	-5	49,204	-0.01%
2021/06/01	1.1	23.00	0	0.00	23.00	1.1	49,151	0.00%
2021/05/31	15.9	23.11	12	23.12	23.05	3.9	49,478	0.01%
2021/05/28	0	0.00	38	22.94	23.00	-38	49,540	-0.08%
2021/05/27	41.2	22.52	0	0.00	22.40	41.2	49,248	0.08%
2021/05/26	5	22.90	3.1	23.00	23.00	1.9	49,174	0.00%
2021/05/25	0	0.00	32	23.04	22.85	-32	49,644	-0.06%
2021/05/24	2	22.33	0	0.00	22.50	2	49,453	0.00%
2021/05/21	7	22.55	43	22.91	22.60	-36	49,918	-0.07%
2021/05/20	4	22.20	11	22.30	22.30	-7	49,372	-0.01%
2021/05/19	30	22.27	56	22.44	22.25	-26	49,423	-0.05%
2021/05/18	158.6	22.34	51	22.17	22.50	107.6	50,016	0.22%	大買/鉅額交易
2021/05/17	14	21.24	30	21.31	21.55	-16	50,600	-0.03%
2021/05/14	19	22.05	23	21.99	22.00	-4	49,939	-0.01%
2021/05/13	42.1	22.14	10	22.24	22.05	32.1	49,359	0.07%
2021/05/12	91.8	22.87	18.4	21.94	22.35	73.4	48,528	0.15%
2021/05/11	49.1	23.68	34.3	23.78	23.65	14.7	46,106	0.03%
2021/05/10	45.3	23.81	52.2	23.38	23.95	-7	44,550	-0.02%
2021/05/07	19	23.04	14	23.04	23.10	5	43,845	0.01%
2021/05/06	2	22.70	55.8	22.88	23.00	-53.8	43,925	-0.12%
2021/05/05	13	22.40	3.5	22.48	22.50	9.5	43,415	0.02%
2021/05/04	7	22.29	17.3	22.37	22.35	-10.3	43,236	-0.02%
2021/05/03	43.3	22.61	10.7	22.61	22.75	32.6	42,924	0.08%
2021/04/29	78.3	23.07	25.8	23.07	22.80	52.4	42,522	0.12%
2021/04/28	17	23.24	11.2	23.16	23.25	5.8	42,261	0.01%
2021/04/27	5	23.09	9.3	23.10	23.15	-4.3	42,522	-0.01%
2021/04/26	47	23.02	14	23.03	23.10	33	42,262	0.08%
2021/04/23	12.2	22.75	2.1	22.87	22.80	10.1	41,851	0.02%
2021/04/22	3	22.88	74	22.88	22.90	-71	41,835	-0.17%
2021/04/21	6	22.78	25.2	22.83	22.90	-19.2	41,544	-0.05%
2021/04/20	1.2	22.84	1	22.90	22.90	0.2	41,334	0.00%
2021/04/19	34.1	22.66	43	22.62	22.80	-8.9	40,921	-0.02%
2021/04/16	21	22.21	1	22.25	22.25	20	40,432	0.05%
2021/04/15	46	22.14	20.2	22.19	22.25	25.8	41,015	0.06%
2021/04/14	7.3	22.04	20.8	22.07	22.10	-13.6	41,089	-0.03%
2021/04/13	10	22.10	24.5	22.10	22.10	-14.5	41,035	-0.04%
2021/04/12	0.2	21.80	4	21.85	21.90	-3.8	40,770	-0.01%
2021/04/09	22.5	21.61	0	0.00	21.60	22.5	40,814	0.06%
2021/04/08	21.6	21.83	1	21.80	21.80	20.6	40,811	0.05%
2021/04/07	3	21.95	8	22.00	22.00	-5	41,304	-0.01%
2021/04/06	0.4	21.85	7	21.90	21.95	-6.6	41,296	-0.02%
2021/04/01	27.1	21.88	3	21.87	21.85	24.1	41,300	0.06%
2021/03/31	12	22.02	26	22.03	22.10	-14	41,073	-0.03%
2021/03/30	0.4	21.90	8.6	21.92	22.00	-8.2	40,744	-0.02%
2021/03/29	0.1	21.85	13.1	21.96	22.00	-13	40,197	-0.03%
2021/03/26	11	21.80	13	21.85	21.90	-2	39,885	-0.01%
2021/03/25	1.1	21.80	0	0.00	21.80	1.1	39,408	0.00%
2021/03/24	1	21.45	0	0.00	21.50	1	38,917	0.00%
2021/03/23	1.6	21.44	7	21.40	21.40	-5.4	38,863	-0.01%
2021/03/22	0.1	21.35	0	0.00	21.35	0.1	38,694	0.00%
2021/03/19	14.9	21.32	10	21.20	21.30	4.9	38,735	0.01%
2021/03/18	6	21.50	28	21.57	21.55	-22	38,061	-0.06%
2021/03/17	2.1	21.60	0	0.00	21.60	2.1	38,085	0.01%
2021/03/16	2	21.77	8	21.76	21.80	-6	37,645	-0.02%
2021/03/15	3	21.72	53	21.65	21.75	-50	37,129	-0.13%
2021/03/12	15	21.23	4	21.24	21.35	11	36,563	0.03%
2021/03/11	20.1	21.32	20	21.43	21.10	0.1	36,121	0.00%
2021/03/10	6.2	21.10	16.2	21.16	21.20	-9.9	35,463	-0.03%
2021/03/09	11	20.97	40	21.06	21.10	-29	34,914	-0.08%
2021/03/08	7.4	20.59	9	20.58	20.60	-1.6	33,545	0.00%
2021/03/05	8.5	20.36	0.1	20.30	20.30	8.4	33,395	0.03%
2021/03/04	7	20.29	1	20.25	20.35	6	34,399	0.02%
2021/03/03	0	20.40	3	20.45	20.40	-3	34,249	-0.01%
2021/03/02	11.6	20.34	1	20.40	20.20	10.6	33,925	0.03%
2021/02/26	13	20.40	1	20.75	20.00	12	33,617	0.04%
2021/02/25	5.1	20.77	7	20.79	20.90	-1.9	32,253	-0.01%
2021/02/24	12	20.73	25	20.81	20.75	-13	31,830	-0.04%
2021/02/23	35.4	20.52	28	20.52	20.70	7.4	31,373	0.02%
2021/02/22	0	0.00	23	20.38	20.40	-23	30,959	-0.07%
2021/02/19	6.1	20.00	27	20.06	20.20	-20.9	31,135	-0.07%
2021/02/18	6.5	19.98	18	20.05	20.00	-11.5	31,137	-0.04%
2021/02/17	2.2	19.74	31	19.76	19.90	-28.9	30,944	-0.09%
2021/02/05	0	0.00	7	19.32	19.40	-7	30,141	-0.02%
2021/02/04	0.5	19.20	0	0.00	19.20	0.5	30,549	0.00%
2021/02/03	1.5	19.28	0	0.00	19.25	1.5	32,051	0.00%
2021/02/02	0	19.25	0	0.00	19.25	0	33,079	0.00%
2021/02/01	0.7	19.15	2.3	19.08	19.15	-1.6	33,410	0.00%
2021/01/29	22.1	19.02	8	19.10	19.00	14.1	33,638	0.04%
2021/01/28	6	19.22	3	19.25	19.20	3	32,977	0.01%
2021/01/27	1.3	19.40	0	0.00	19.40	1.3	32,563	0.00%
2021/01/26	2	19.30	0	0.00	19.30	2	32,430	0.01%
2021/01/25	0.5	19.55	15	19.49	19.60	-14.5	32,270	-0.04%
2021/01/22	12.5	19.20	5	19.25	19.20	7.5	32,136	0.02%
2021/01/21	0	0.00	8	19.30	19.25	-8	32,122	-0.02%
2021/01/20	24	19.27	4	19.40	19.20	20	32,124	0.06%
2021/01/19	0.7	19.65	15.3	19.65	19.65	-14.6	31,687	-0.05%
2021/01/18	2.7	19.59	3	19.63	19.70	-0.3	31,544	0.00%
2021/01/15	2.5	19.82	7.1	19.77	19.70	-4.6	31,287	-0.01%
2021/01/14	0	0.00	0.3	19.85	19.85	-0.3	31,330	0.00%
2021/01/13	1	19.80	2	19.80	19.85	-1	31,188	0.00%
2021/01/12	3	19.78	5	19.80	19.70	-2	31,252	-0.01%
2021/01/11	13.3	19.91	10.4	19.92	19.95	2.9	31,210	0.01%
2021/01/08	22.1	19.90	17.1	19.92	20.00	5	31,051	0.02%
2021/01/07	12.1	19.75	7	19.74	19.80	5.1	30,622	0.02%
2021/01/06	10.3	19.50	10	19.55	19.55	0.3	30,449	0.00%
2021/01/05	0	0.00	8	19.62	19.60	-8	30,558	-0.03%
2021/01/04	10	19.60	22	19.65	19.55	-12	30,587	-0.04%
2020/12/31	1	19.65	19	19.70	19.70	-18	30,360	-0.06%
2020/12/30	0.4	19.70	16	19.65	19.75	-15.6	30,292	-0.05%
2020/12/29	1.5	19.25	0	0.00	19.25	1.5	29,755	0.01%
2020/12/28	3.9	19.20	1	19.20	19.20	2.9	29,784	0.01%
2020/12/25	2.6	19.28	4	19.20	19.30	-1.4	29,938	0.00%
2020/12/24	0	0.00	1	19.25	19.25	-1	30,275	0.00%
2020/12/23	1.9	19.22	1	19.25	19.20	0.9	30,566	0.00%
2020/12/22	1	19.30	2	19.40	19.30	-1	31,699	0.00%
2020/12/21	2.2	19.35	10.3	19.40	19.40	-8.1	32,751	-0.02%
2020/12/18	7	19.30	3	19.35	19.30	4	33,394	0.01%
2020/12/17	3.2	19.38	1	19.45	19.35	2.2	33,833	0.01%
2020/12/16	1	19.45	3	19.47	19.55	-2	33,934	-0.01%
2020/12/15	1	19.25	10	19.25	19.30	-9	34,296	-0.03%
2020/12/14	0.6	19.45	0	0.00	19.40	0.6	34,281	0.00%
2020/12/11	13	19.42	10	19.46	19.55	3	34,187	0.01%
2020/12/10	3.8	19.27	1	19.30	19.30	2.8	33,886	0.01%
2020/12/09	2.9	19.22	1	19.25	19.20	1.9	33,802	0.01%
2020/12/08	10.7	19.18	12	19.30	19.35	-1.3	33,789	0.00%
2020/12/07	3.3	19.50	6	19.51	19.55	-2.7	33,476	-0.01%
2020/12/03	10.2	19.47	29.1	19.41	19.50	-18.9	33,453	-0.06%
2020/12/02	0	19.50	2	19.33	19.50	-2	33,587	-0.01%
2020/12/01	5.4	19.36	10	19.35	19.40	-4.6	33,717	-0.01%
2020/11/30	12	19.46	0	0.00	19.15	12	33,781	0.04%
2020/11/27	0	0.00	1	19.60	19.75	-1	33,163	0.00%
2020/11/26	0	19.70	0	0.00	19.70	0	33,399	0.00%
2020/11/25	1.1	19.61	3.1	19.67	19.70	-2	33,775	-0.01%
2020/11/24	1	19.50	12	19.59	19.55	-11	33,792	-0.03%
2020/11/23	0.4	19.65	0	0.00	19.65	0.4	33,947	0.00%
2020/11/20	12.8	19.50	0	0.00	19.55	12.8	33,918	0.04%
2020/11/19	1.5	19.68	0	0.00	19.60	1.5	33,983	0.00%
2020/11/18	0.5	19.90	9	19.96	20.00	-8.5	33,763	-0.03%
2020/11/17	10.2	19.85	21	19.85	19.90	-10.9	33,440	-0.03%
2020/11/16	1.1	19.80	102	19.71	19.85	-101	33,694	-0.30%	大賣/
2020/11/13	1	19.50	53	19.51	19.60	-52	33,186	-0.16%
2020/11/12	92	19.62	13	19.60	19.60	79	33,088	0.24%
2020/11/11	1	19.45	186	19.42	19.80	-185	32,671	-0.57%	大賣/鉅額交易
2020/11/10	15.3	19.10	26	19.05	19.10	-10.7	31,294	-0.03%
2020/11/09	75.4	18.82	6	18.80	18.65	69.4	30,155	0.23%
2020/11/06	0	0.00	24	18.44	18.65	-24	29,811	-0.08%
2020/11/05	3	18.27	1	18.30	18.30	2	29,735	0.01%
2020/11/04	5	18.20	3	18.25	18.20	2	29,954	0.01%
2020/11/03	2	18.25	1	18.20	18.25	1	30,115	0.00%
2020/11/02	2	18.10	0	0.00	18.15	2	30,207	0.01%
2020/10/30	10.4	17.96	17	18.01	18.05	-6.6	30,224	-0.02%
2020/10/29	6	17.98	0	0.00	17.95	6	29,932	0.02%
2020/10/28	1	18.05	0	0.00	18.15	1	29,950	0.00%
2020/10/27	0.1	18.30	12	18.30	18.15	-11.9	30,132	-0.04%
2020/10/26	6	18.34	2	18.33	18.35	4	30,153	0.01%
2020/10/23	2.4	18.25	3	18.23	18.25	-0.6	30,252	0.00%
2020/10/22	0.1	18.25	18	18.10	18.25	-17.9	30,656	-0.06%
2020/10/21	1	18.00	0	0.00	18.00	1	30,911	0.00%
2020/10/20	3	17.98	0	0.00	18.00	3	31,106	0.01%
2020/10/19	12.1	18.00	0	0.00	18.00	12.1	31,061	0.04%
2020/10/16	5	17.97	0	0.00	17.90	5	31,649	0.02%
2020/10/15	14	17.98	0	0.00	17.95	14	31,935	0.04%
2020/10/14	36	18.09	0	0.00	18.10	36	31,724	0.11%
2020/10/13	23	18.02	0	0.00	18.05	23	31,850	0.07%
2020/10/12	1.3	18.16	0	0.00	18.15	1.3	32,076	0.00%
2020/10/08	0.2	18.35	1	18.30	18.35	-0.8	32,502	0.00%
2020/10/07	2.1	18.28	0	0.00	18.25	2.1	33,018	0.01%
2020/10/06	0.3	18.50	4	18.36	18.45	-3.7	33,938	-0.01%
2020/10/05	13	18.27	3	18.30	18.15	10	35,125	0.03%
2020/09/30	2.4	18.34	0	0.00	18.40	2.4	35,708	0.01%
2020/09/29	6	18.20	10	18.23	18.30	-4	35,989	-0.01%
2020/09/28	3.4	18.01	20	17.93	18.05	-16.6	36,307	-0.05%
2020/09/25	16.1	17.69	0	0.00	17.60	16.1	36,580	0.04%
2020/09/24	72	17.73	0	0.00	17.60	72	35,900	0.20%
2020/09/23	11	18.02	6	18.04	18.00	5	35,340	0.01%
2020/09/22	53	18.27	9	18.34	18.20	44	34,880	0.13%
2020/09/21	5.1	18.52	0	0.00	18.50	5.1	34,369	0.01%
2020/09/18	14	18.67	0	0.00	18.60	14	34,323	0.04%
2020/09/17	9	18.76	0	0.00	18.70	9	34,037	0.03%
2020/09/16	2	18.85	0	0.00	18.85	2	33,942	0.01%
2020/09/15	0.2	18.95	2	18.75	18.90	-1.8	33,992	-0.01%
2020/09/14	6	18.75	2	18.80	18.80	4	34,829	0.01%
2020/09/11	4	18.80	0	0.00	18.85	4	34,980	0.01%
2020/09/10	39.3	18.85	0	0.00	18.90	39.3	35,114	0.11%
2020/09/09	1	18.80	0	0.00	18.80	1	35,318	0.00%
2020/09/08	20	18.88	0	0.00	18.90	20	35,508	0.06%
2020/09/07	3.3	18.81	0	0.00	18.85	3.3	35,874	0.01%
2020/09/04	3	18.75	15	18.65	18.80	-12	36,107	-0.03%
2020/09/03	36	18.84	7	18.84	18.85	29	35,911	0.08%
2020/09/02	42	18.74	2	18.75	18.70	40	35,754	0.11%
2020/09/01	14	18.88	21	18.85	18.90	-7	35,252	-0.02%
2020/08/31	3.3	19.00	5	19.05	18.95	-1.7	34,963	0.00%
2020/08/28	6	19.05	0	0.00	19.00	6	34,821	0.02%
2020/08/27	8	19.01	0	0.00	19.00	8	35,174	0.02%
2020/08/26	0.4	19.25	0	0.00	19.20	0.4	35,208	0.00%
2020/08/25	12.1	19.09	0	0.00	19.10	12.1	35,375	0.03%
2020/08/24	13.1	19.05	0	0.00	19.05	13.1	37,240	0.04%
2020/08/21	10.5	19.08	1	19.10	19.20	9.5	37,597	0.03%
2020/08/20	34.1	19.11	31	19.20	19.00	3.1	37,561	0.01%
2020/08/19	12	19.53	0.5	19.45	19.40	11.5	36,998	0.03%
2020/08/18	2.6	19.46	0	0.00	19.40	2.6	36,721	0.01%
2020/08/17	1.4	19.48	0	0.00	19.50	1.4	36,793	0.00%
2020/08/14	2	19.38	1	19.40	19.35	1	36,930	0.00%
2020/08/13	0	0.00	0.9	19.60	19.50	-0.9	37,035	0.00%
2020/08/12	10.5	19.40	0	0.00	19.40	10.5	37,303	0.03%
2020/08/11	1.5	19.43	0	0.00	19.40	1.5	37,427	0.00%
2020/08/10	11.3	19.42	0.2	19.50	19.40	11	37,497	0.03%
2020/08/07	12	19.36	1	19.50	19.35	11	37,567	0.03%
2020/08/06	7.3	19.35	11	19.39	19.40	-3.7	37,582	-0.01%
2020/08/05	8.1	19.35	10	19.30	19.30	-1.9	38,122	-0.01%
2020/08/04	3	19.35	3	19.42	19.35	0	38,283	0.00%
2020/08/03	15	19.35	0	0.00	19.30	15	38,321	0.04%
2020/07/31	9	19.54	1	19.55	19.40	8	38,313	0.02%
2020/07/30	3.9	19.53	0	0.00	19.65	3.9	38,215	0.01%
2020/07/29	13.5	19.57	0	0.00	19.50	13.5	38,150	0.04%
2020/07/28	17	19.31	6	19.32	19.35	11	38,620	0.03%
2020/07/27	19.8	19.41	0	0.00	19.35	19.8	39,135	0.05%
2020/07/24	26	19.57	5	19.60	19.50	21	39,242	0.05%
2020/07/23	16	19.70	0.4	19.80	19.75	15.6	39,366	0.04%
2020/07/22	9.1	19.76	10	19.70	19.80	-0.9	39,850	0.00%
2020/07/21	8	19.81	0	0.00	19.80	8	39,576	0.02%
2020/07/20	5	19.85	0	0.00	19.85	5	39,607	0.01%
2020/07/17	3.8	19.84	1	19.90	19.90	2.8	40,237	0.01%
2020/07/16	8.8	19.81	0	0.00	19.85	8.8	40,922	0.02%
2020/07/15	25.3	19.88	1.2	19.99	19.90	24.2	40,646	0.06%
2020/07/14	8	19.97	1	20.05	19.95	7	40,486	0.02%
2020/07/13	10	20.02	31.7	20.08	20.10	-21.7	40,670	-0.05%
2020/07/10	22.2	21.01	18.4	20.92	20.90	3.9	40,629	0.01%
2020/07/09	0	0.00	5	21.11	21.15	-5	40,292	-0.01%
2020/07/08	0	0.00	3	21.07	21.15	-3	40,156	-0.01%
2020/07/07	1	21.05	106	21.05	21.20	-105	40,241	-0.26%	大賣/鉅額交易
2020/07/06	2.3	20.91	5	20.97	21.05	-2.7	40,072	-0.01%
2020/07/03	11.1	20.72	4	20.73	20.80	7.1	39,932	0.02%
2020/07/02	2	20.55	1	20.60	20.50	1	39,906	0.00%
2020/07/01	31	20.47	2	20.55	20.50	29	40,075	0.07%
2020/06/30	4.2	20.33	6	20.40	20.35	-1.8	40,199	0.00%
2020/06/29	1.1	20.16	6.1	20.21	20.25	-5	40,755	-0.01%
2020/06/24	4.2	20.29	2	20.35	20.25	2.2	41,200	0.01%
2020/06/23	8.4	20.32	5	20.31	20.40	3.4	41,993	0.01%
2020/06/22	4.2	20.22	7	20.20	20.30	-2.8	42,669	-0.01%
2020/06/19	5	20.21	3	20.35	20.10	2	43,720	0.00%
2020/06/18	3.5	20.32	0	0.00	20.30	3.5	43,953	0.01%
2020/06/17	0	0.00	1	20.30	20.55	-1	45,257	0.00%
2020/06/16	0.4	20.35	1	20.30	20.35	-0.6	46,903	0.00%
2020/06/15	21	20.16	0	0.00	20.10	21	48,350	0.04%
2020/06/12	5	20.16	11	20.11	20.20	-6	49,216	-0.01%
2020/06/11	6	20.69	2	20.83	20.65	4	50,336	0.01%
2020/06/10	0.4	21.10	21	21.05	21.10	-20.6	51,195	-0.04%
2020/06/09	1	20.95	1	21.05	21.05	0	53,643	0.00%
2020/06/08	2.2	20.99	24	20.94	21.00	-21.8	54,674	-0.04%
2020/06/05	1	20.85	30	20.80	20.80	-29	55,643	-0.05%
2020/06/04	0	20.65	4.3	20.73	20.65	-4.3	56,543	-0.01%
2020/06/03	10.3	20.70	30	20.70	20.75	-19.7	57,457	-0.03%
2020/06/02	18.1	20.15	12	20.19	20.30	6.1	57,439	0.01%
2020/06/01	8.2	20.11	18	20.14	20.05	-9.8	57,450	-0.02%
2020/05/29	14	19.70	2	19.80	19.95	12	57,494	0.02%
2020/05/28	27	19.90	1	20.15	19.85	26	55,907	0.05%
2020/05/27	28	20.01	20	20.01	20.10	8	56,210	0.01%
2020/05/26	0	19.95	12	19.93	19.95	-12	56,541	-0.02%
2020/05/25	0.6	19.80	0	0.00	19.75	0.6	56,691	0.00%
2020/05/22	9	19.61	0	0.00	19.55	9	56,938	0.02%
2020/05/21	14	19.82	0	0.00	19.80	14	56,923	0.02%
2020/05/20	5	19.77	2	19.85	19.85	3	56,828	0.01%
2020/05/19	13.7	19.80	3	19.83	19.85	10.7	57,037	0.02%
2020/05/18	1	19.60	18	19.55	19.50	-17	57,028	-0.03%
2020/05/15	1.3	19.57	5	19.70	19.60	-3.7	57,006	-0.01%
2020/05/14	9	19.54	0	0.00	19.55	9	57,148	0.02%
2020/05/13	7	19.64	0.2	19.85	19.80	6.8	56,821	0.01%
2020/05/12	40.8	19.64	1	19.65	19.65	39.8	56,806	0.07%
2020/05/11	6.1	20.10	4	20.08	20.00	2.1	56,510	0.00%
2020/05/08	13	19.89	2	19.85	19.80	11	56,336	0.02%
2020/05/07	0	19.75	129	19.70	19.70	-129	56,494	-0.23%	大賣/鉅額交易
2020/05/06	4.3	19.51	0	0.00	19.55	4.3	56,584	0.01%
2020/05/05	0.9	19.70	0	0.00	19.65	0.9	56,507	0.00%
2020/05/04	5	19.43	5	19.55	19.50	0	56,571	0.00%
2020/04/30	1.2	19.92	18	20.12	20.00	-16.8	56,460	-0.03%
2020/04/29	6	19.67	3	19.83	19.70	3	56,001	0.01%
2020/04/28	152	19.15	4	19.35	19.50	148	56,031	0.26%	大買/鉅額交易
2020/04/27	8.1	18.96	5	19.05	19.05	3.1	57,103	0.01%
2020/04/24	2	18.60	1	18.55	18.60	1	56,791	0.00%
2020/04/23	7.4	18.65	3	18.78	18.55	4.4	56,445	0.01%
2020/04/22	10.1	18.41	157	18.28	18.50	-146.9	56,084	-0.26%	大賣/鉅額交易
2020/04/21	21	18.84	7	18.76	18.70	14	55,653	0.03%
2020/04/20	5	19.40	9	19.38	19.30	-4	54,957	-0.01%
2020/04/17	2	19.68	10	19.74	19.60	-8	54,808	-0.01%
2020/04/16	9.4	19.57	4	19.55	19.50	5.4	54,484	0.01%
2020/04/15	60	20.04	17.6	20.03	19.90	42.4	53,928	0.08%
2020/04/14	0	0.00	7	19.45	19.65	-7	53,168	-0.01%
2020/04/13	12	18.81	0.2	18.90	18.80	11.8	52,397	0.02%
2020/04/10	29	18.49	7	18.56	18.65	22	51,908	0.04%
2020/04/09	13	18.05	7	18.01	18.05	6	51,292	0.01%
2020/04/08	24.6	17.99	0	0.00	17.95	24.6	50,814	0.05%
2020/04/07	38.4	17.93	7	17.99	17.90	31.4	50,406	0.06%
2020/04/06	12.3	17.62	10	17.80	17.85	2.3	50,107	0.00%
2020/04/01	6	17.77	50	17.75	17.75	-44	49,449	-0.09%
2020/03/31	53.5	18.02	5	18.14	17.90	48.5	49,090	0.10%
2020/03/30	11.3	17.55	22	17.90	17.90	-10.7	48,326	-0.02%
2020/03/27	10	17.77	3	17.85	17.90	7	47,734	0.01%
2020/03/26	15	17.30	0	0.00	17.30	15	46,872	0.03%
2020/03/25	24.8	17.59	61	17.58	17.50	-36.2	46,742	-0.08%
2020/03/24	6	16.70	0	0.00	16.60	6	45,846	0.01%
2020/03/23	30.2	16.27	0	0.00	16.15	30.2	45,074	0.07%
2020/03/20	95	17.18	7	16.98	17.10	88	43,907	0.20%
2020/03/19	132	17.03	62.9	17.09	16.30	69.1	42,276	0.16%	大買/
2020/03/18	36	18.11	158	18.18	17.95	-122	41,243	-0.30%	大賣/鉅額交易
2020/03/17	38.3	18.52	0	0.00	18.35	38.3	40,340	0.09%
2020/03/16	25	19.22	0	0.00	19.05	25	38,936	0.06%
2020/03/13	26	19.02	158	18.84	19.65	-132	37,786	-0.35%	大賣/鉅額交易
2020/03/12	27	20.59	6	20.52	20.50	21	35,232	0.06%
2020/03/11	22.9	21.40	1	21.50	21.35	21.9	34,135	0.06%
2020/03/10	6	21.52	5	21.40	21.55	1	33,181	0.00%
2020/03/09	47	21.91	0	0.00	21.80	47	32,323	0.15%
2020/03/06	1	22.35	0	0.00	22.40	1	31,317	0.00%
2020/03/05	1	22.75	6	22.71	22.85	-5	31,030	-0.02%
2020/03/04	0	22.55	3	22.55	22.55	-3	30,859	-0.01%
2020/03/03	2.3	22.49	3	22.50	22.55	-0.7	30,623	0.00%
2020/03/02	12.2	22.24	3	22.20	22.25	9.2	30,120	0.03%
2020/02/27	8	22.64	1	22.65	22.70	7	30,315	0.02%
2020/02/26	11	22.61	3.6	22.76	22.80	7.4	29,971	0.02%
2020/02/25	3.1	22.74	12	22.71	22.80	-8.9	29,697	-0.03%
2020/02/24	10	22.91	18	22.86	22.85	-8	29,878	-0.03%
2020/02/21	6	23.16	2	23.23	23.20	4	29,917	0.01%
2020/02/20	12	23.40	4	23.43	23.45	8	29,837	0.03%
2020/02/19	10.1	23.25	2	23.15	23.30	8.1	29,646	0.03%
2020/02/18	5	23.05	26	23.08	23.10	-21	29,619	-0.07%
2020/02/17	2.2	22.92	20	22.80	22.95	-17.8	29,671	-0.06%
2020/02/14	5	22.80	3	22.75	22.80	2	30,157	0.01%
2020/02/13	0	0.00	12	22.79	22.80	-12	30,859	-0.04%
2020/02/12	7.1	22.70	18	22.56	22.65	-10.9	31,125	-0.03%
2020/02/11	0.6	22.55	0	0.00	22.55	0.6	31,005	0.00%
2020/02/10	3.1	22.40	28	22.42	22.50	-24.9	31,077	-0.08%
2020/02/07	0	0.00	2	22.43	22.50	-2	31,568	-0.01%
2020/02/06	1	22.40	0	0.00	22.50	1	31,453	0.00%
2020/02/05	0	22.40	2	22.30	22.40	-2	31,694	-0.01%
2020/02/04	1.1	21.93	0	0.00	22.30	1.1	31,443	0.00%
2020/02/03	0.3	22.00	17	21.64	21.95	-16.7	31,371	-0.05%
2020/01/31	6.5	21.97	5	22.05	22.05	1.5	31,208	0.00%
2020/01/30	30.3	22.13	38	22.19	22.00	-7.7	30,750	-0.02%
2020/01/20	1.1	22.67	43	22.70	22.90	-41.9	29,385	-0.14%
2020/01/17	0	0.00	0	22.60	22.60	0	29,165	0.00%
2020/01/16	4	22.55	2	22.58	22.60	2	29,356	0.01%
2020/01/15	6.2	22.63	7	22.70	22.70	-0.8	29,348	0.00%
2020/01/14	12	22.49	12	22.51	22.60	0	29,269	0.00%
2020/01/13	13.7	22.31	26	22.32	22.50	-12.3	28,942	-0.04%
2020/01/10	10.1	22.26	12	22.32	22.25	-1.9	29,085	-0.01%
2020/01/09	4	22.24	0.1	22.25	22.30	3.9	29,229	0.01%
2020/01/08	6	22.15	0	0.00	22.25	6	29,318	0.02%
2020/01/07	0	0.00	1	22.25	22.35	-1	29,051	0.00%
2020/01/06	8	22.28	0	0.00	22.25	8	29,172	0.03%
2020/01/03	2.3	22.31	1	22.35	22.45	1.3	28,991	0.00%
2020/01/02	0.6	22.35	3	22.30	22.35	-2.4	29,062	-0.01%
2019/12/31	3	22.35	3	22.35	22.40	0	29,038	0.00%
2019/12/27	0	0.00	12	22.50	22.50	-12	28,856	-0.04%
2019/12/26	4	22.44	0.6	22.40	22.45	3.4	28,840	0.01%
2019/12/25	0.1	22.40	2	22.40	22.45	-1.9	29,121	-0.01%
2019/12/23	1	22.40	13.3	22.45	22.50	-12.3	29,234	-0.04%
2019/12/20	0.1	22.35	0	0.00	22.40	0.1	29,485	0.00%
2019/12/19	0	0.00	3	22.45	22.40	-3	29,215	-0.01%
2019/12/18	7	22.26	72	22.34	22.50	-65	29,240	-0.22%
2019/12/17	1	22.35	3	22.35	22.40	-2	29,345	-0.01%
2019/12/16	4.8	22.33	1	22.35	22.30	3.8	29,100	0.01%
2019/12/13	1.4	22.43	41	22.42	22.50	-39.6	29,132	-0.14%
2019/12/12	15.1	22.20	7.3	22.15	22.15	7.8	28,495	0.03%
2019/12/11	0.1	22.05	4	22.03	22.10	-3.9	28,282	-0.01%
2019/12/10	0.1	21.95	0	0.00	21.95	0.1	28,209	0.00%
2019/12/09	2	21.75	1	21.75	21.85	1	28,218	0.00%
2019/12/06	1	21.75	0	0.00	21.90	1	28,482	0.00%
2019/12/05	3	21.75	0	0.00	21.70	3	28,490	0.01%
2019/12/04	0	21.85	1	21.75	21.85	-1	28,342	0.00%
2019/12/03	9.8	21.72	5	21.75	21.75	4.8	28,292	0.02%
2019/12/02	0.7	21.85	10	21.75	21.85	-9.3	28,151	-0.03%
2019/11/29	16	21.83	0	0.00	21.85	16	28,072	0.06%
2019/11/28	1	22.00	0	0.00	21.95	1	27,767	0.00%
2019/11/27	0.4	22.15	1	22.15	22.25	-0.7	27,753	0.00%
2019/11/26	0.5	22.05	11	22.20	22.10	-10.5	27,682	-0.04%
2019/11/25	3.1	21.90	0	0.00	21.90	3.1	26,609	0.01%
2019/11/22	0	22.00	1	21.90	22.00	-1	26,937	0.00%
2019/11/21	3.5	22.00	0	0.00	22.00	3.5	26,777	0.01%
2019/11/20	17.6	22.11	2	22.15	22.15	15.6	26,305	0.06%
2019/11/19	4.5	22.15	2	22.15	22.25	2.5	26,043	0.01%
2019/11/18	0.1	22.15	4	22.16	22.25	-3.9	26,049	-0.02%
2019/11/15	3.2	22.12	6.1	22.15	22.15	-2.9	25,962	-0.01%
2019/11/14	2	22.20	5	22.15	22.15	-3	25,865	-0.01%
2019/11/13	0.5	22.15	22	22.08	22.25	-21.6	25,955	-0.08%
2019/11/12	8.1	21.92	25	21.89	21.90	-16.9	25,256	-0.07%
2019/11/11	6.7	21.58	1	21.65	21.60	5.7	24,622	0.02%
2019/11/08	0	0.00	10.3	21.77	21.85	-10.3	24,477	-0.04%
2019/11/07	3	21.75	19	21.69	21.70	-16	24,669	-0.06%
2019/11/06	33	21.69	39	21.72	21.75	-6	24,715	-0.02%
2019/11/05	24	21.45	17.2	21.45	21.50	6.8	24,262	0.03%
2019/11/04	6.5	21.36	1	21.30	21.45	5.5	24,725	0.02%
2019/11/01	0.8	21.20	0.1	21.20	21.25	0.7	24,489	0.00%
2019/10/31	0	0.00	2	21.23	21.20	-2	24,908	-0.01%
2019/10/30	6.5	21.00	1.9	21.07	21.10	4.6	24,686	0.02%
2019/10/25	2.6	20.97	0	0.00	21.05	2.6	24,723	0.01%
2019/10/23	1.5	20.93	0	0.00	21.00	1.5	24,501	0.01%
2019/10/22	0	21.00	1	21.10	21.10	-1	24,460	0.00%
2019/10/21	0	21.00	5	20.95	21.00	-5	24,214	-0.02%
2019/10/18	1	20.95	1	21.00	20.90	0	24,260	0.00%
2019/10/17	0.1	21.10	2	21.15	21.15	-1.9	24,150	-0.01%
2019/10/16	0	20.95	13.2	20.99	20.95	-13.2	23,826	-0.06%
2019/10/15	0.2	20.90	5	20.90	20.90	-4.8	23,758	-0.02%
2019/10/14	0.9	20.90	3	20.80	20.90	-2.1	24,159	-0.01%
2019/10/09	5	20.65	1	20.65	20.60	4	24,663	0.02%
2019/10/07	5.5	20.58	7.5	20.60	20.55	-1.9	25,902	-0.01%
2019/10/04	0.1	20.60	0	0.00	20.60	0.1	26,141	0.00%
2019/10/03	5.3	20.55	0	0.00	20.55	5.3	26,541	0.02%
2019/10/02	0	20.80	1	20.80	20.80	-1	26,747	0.00%
2019/10/01	0.8	20.85	64	20.80	20.85	-63.2	27,048	-0.23%
2019/09/27	4	20.60	0	0.00	20.60	4	27,031	0.01%
2019/09/26	12	20.75	0	0.00	20.70	12	27,241	0.04%
2019/09/25	7.1	20.54	0	0.00	20.65	7.1	27,559	0.03%
2019/09/24	43.5	20.74	0	0.00	20.75	43.5	27,399	0.16%
2019/09/23	3	21.07	0	0.00	20.90	3	27,318	0.01%
2019/09/20	0	21.30	0	0.00	21.30	0	27,456	0.00%
2019/09/19	0	0.00	12	21.22	21.25	-12	27,069	-0.04%
2019/09/18	1	21.25	10	21.20	21.30	-9	27,226	-0.03%
2019/09/17	0.5	21.00	0	0.00	21.00	0.5	27,189	0.00%
2019/09/16	2.8	21.05	8	21.01	21.05	-5.2	27,856	-0.02%
2019/09/12	0	21.00	11	21.05	21.00	-11	28,088	-0.04%
2019/09/11	1.1	20.86	6.5	20.95	21.00	-5.4	28,410	-0.02%
2019/09/10	0.6	20.95	41	20.92	20.95	-40.4	28,358	-0.14%
2019/09/09	1	20.60	1	20.60	20.65	0	28,256	0.00%
2019/09/06	0.1	20.55	0	0.00	20.55	0.1	28,532	0.00%
2019/09/05	0	20.45	0	0.00	20.45	0	28,606	0.00%
2019/09/04	0.1	20.35	1	20.40	20.35	-0.9	28,798	0.00%
2019/09/03	8.3	20.24	0	0.00	20.20	8.3	28,999	0.03%
2019/09/02	3.7	20.30	0	0.00	20.30	3.7	29,402	0.01%
2019/08/30	4	20.30	0	0.00	20.35	4	29,782	0.01%
2019/08/29	1.5	20.13	2	20.15	20.10	-0.5	29,901	0.00%
2019/08/28	6.2	20.25	0	0.00	20.15	6.2	30,230	0.02%
2019/08/27	7	20.20	1	20.15	20.05	6	30,411	0.02%
2019/08/26	3.1	20.20	1	20.20	20.15	2.1	30,322	0.01%
2019/08/23	1	20.50	6	20.40	20.50	-5	30,561	-0.02%
2019/08/22	0	0.00	1	20.50	20.25	-1	30,712	0.00%
2019/08/21	7	20.51	0	0.00	20.30	7	31,456	0.02%
2019/08/20	3.7	20.52	0	0.00	20.60	3.7	31,423	0.01%
2019/08/19	0	20.50	4	20.50	20.45	-4	31,432	-0.01%
2019/08/16	0.4	20.50	5	20.38	20.50	-4.6	31,486	-0.01%
2019/08/15	1	20.10	26	20.02	20.05	-25	31,295	-0.08%
2019/08/14	1.7	20.24	40	20.30	20.20	-38.3	31,569	-0.12%
2019/08/13	10	20.05	0	0.00	20.00	10	31,757	0.03%
2019/08/12	0	20.40	0	0.00	20.20	0	31,637	0.00%
2019/08/08	11	20.26	132.2	20.11	20.15	-121.2	31,471	-0.39%	大賣/鉅額交易
2019/08/07	9	20.01	0	0.00	20.05	9	31,689	0.03%
2019/08/06	29	19.89	0	0.00	19.95	29	32,019	0.09%
2019/08/05	0.3	20.15	0	0.00	20.10	0.3	31,858	0.00%
2019/08/02	19	20.10	3	20.05	20.05	16	32,159	0.05%
2019/08/01	10.7	20.23	0	0.00	20.30	10.7	32,456	0.03%
2019/07/31	91	20.46	0.1	20.45	20.30	90.9	32,839	0.28%
2019/07/30	0.2	20.55	2	20.50	20.50	-1.8	32,580	-0.01%
2019/07/29	0	0.00	20.7	20.50	20.50	-20.7	33,121	-0.06%
2019/07/26	0	0.00	15.3	20.50	20.55	-15.3	33,997	-0.05%
2019/07/25	1.1	20.61	6	20.65	20.65	-4.9	34,955	-0.01%
2019/07/24	3	20.45	0	0.00	20.45	3	35,354	0.01%
2019/07/23	10	20.51	1	20.50	20.50	9	35,852	0.03%
2019/07/22	5	20.51	0	0.00	20.55	5	35,969	0.01%
2019/07/19	0	0.00	1	20.60	20.50	-1	35,993	0.00%
2019/07/18	3.6	20.56	1	20.55	20.60	2.6	36,021	0.01%
2019/07/17	11.6	20.51	0	0.00	20.60	11.6	36,136	0.03%
2019/07/16	5	20.55	0	0.00	20.55	5	36,056	0.01%
2019/07/15	123.3	20.67	5	20.75	20.65	118.3	35,686	0.33%	大買/鉅額交易
2019/07/12	21	21.67	90.3	21.65	21.60	-69.3	35,402	-0.20%
2019/07/11	0.1	21.75	4	21.80	21.75	-3.9	34,856	-0.01%
2019/07/10	4.1	21.75	0	0.00	21.75	4.1	34,509	0.01%
2019/07/09	5	21.75	6.3	21.72	21.70	-1.3	34,489	0.00%
2019/07/08	4.5	21.71	16	21.75	21.70	-11.5	34,092	-0.03%
2019/07/05	0	0.00	28	21.70	21.70	-28	33,912	-0.08%
2019/07/04	1	21.55	34	21.56	21.55	-33	33,827	-0.10%
2019/07/03	0.5	21.45	3	21.50	21.50	-2.5	33,814	-0.01%
2019/07/02	56	21.49	0	0.00	21.50	56	33,679	0.17%
2019/07/01	8	21.50	10.3	21.46	21.45	-2.3	33,343	-0.01%
2019/06/28	2.2	21.39	5	21.45	21.35	-2.8	33,160	-0.01%
2019/06/27	1	21.45	1	21.35	21.45	0	33,348	0.00%
2019/06/25	38.1	21.10	0	0.00	21.10	38.1	33,339	0.11%
2019/06/21	12	21.19	0	0.00	21.10	12	32,956	0.04%
2019/06/20	1	21.50	0	0.00	21.40	1	32,289	0.00%
2019/06/19	2	21.40	5	21.44	21.50	-3	32,024	-0.01%
2019/06/18	0.7	21.30	3	21.35	21.30	-2.3	31,469	-0.01%
2019/06/17	0.2	21.35	0	0.00	21.30	0.2	31,575	0.00%
2019/06/14	0.6	21.25	2	21.33	21.35	-1.4	31,601	0.00%
2019/06/13	4	21.01	0	0.00	21.05	4	31,240	0.01%
2019/06/12	2	21.05	4	21.10	21.10	-2	31,699	-0.01%
2019/06/11	6.1	21.20	0	0.00	21.10	6.1	31,415	0.02%
2019/06/10	9.5	21.22	2	21.30	21.30	7.5	31,246	0.02%
2019/06/06	1	20.95	2	21.00	21.05	-1	30,905	0.00%
2019/06/05	6	20.93	3	20.88	20.95	3	30,745	0.01%
2019/06/03	0.2	20.90	0.1	20.90	20.90	0.1	30,653	0.00%
2019/05/31	1	20.95	0	0.00	20.95	1	30,684	0.00%
2019/05/30	0	20.90	22	20.90	20.90	-22	30,525	-0.07%
2019/05/29	0	20.90	0.1	20.90	20.85	-0.1	30,603	0.00%
2019/05/28	10.2	20.85	0	0.00	21.05	10.2	30,736	0.03%
2019/05/27	10.1	20.95	0	0.00	20.95	10.1	30,128	0.03%
2019/05/24	6.5	20.85	5	20.85	20.90	1.5	30,240	0.00%
2019/05/23	7	20.86	25	20.90	20.85	-18	30,190	-0.06%
2019/05/22	0	0.00	5	20.95	20.90	-5	30,039	-0.02%
2019/05/21	2.7	20.96	0	0.00	20.95	2.7	30,045	0.01%
2019/05/20	0.1	20.95	6	20.90	20.90	-5.9	29,570	-0.02%
2019/05/17	1	20.70	12	20.79	20.70	-11	29,337	-0.04%
2019/05/16	2	20.70	7	20.85	20.70	-5	29,265	-0.02%
2019/05/15	11.2	20.86	3.4	20.90	20.80	7.8	29,001	0.03%
2019/05/14	0	0.00	1.2	21.06	21.05	-1.2	28,760	0.00%
2019/05/13	2.1	21.00	7	21.05	21.05	-4.9	28,667	-0.02%
2019/05/10	17.5	21.23	0	0.00	21.20	17.5	28,748	0.06%
2019/05/09	9	20.93	0	0.00	20.85	9	28,522	0.03%
2019/05/08	17	21.17	0	0.00	21.10	17	28,103	0.06%
2019/05/07	7	21.51	0	0.00	21.45	7	27,915	0.03%
2019/05/06	11	21.44	2	21.40	21.45	9	28,031	0.03%
2019/05/03	3.1	21.82	73	21.72	21.85	-69.9	27,735	-0.25%
2019/05/02	17	21.42	61	21.50	21.50	-44	26,834	-0.16%
2019/04/30	5	21.15	9	20.97	21.15	-4	26,317	-0.02%
2019/04/29	7.1	20.79	18	20.80	20.90	-10.9	26,122	-0.04%
2019/04/26	0	20.50	0	0.00	20.45	0	26,110	0.00%
2019/04/25	4.1	20.56	0	0.00	20.60	4.1	26,122	0.02%
2019/04/24	25	20.50	1	20.50	20.50	24	26,302	0.09%
2019/04/23	2	20.40	0	0.00	20.45	2	26,286	0.01%
2019/04/22	2.5	20.41	0	0.00	20.45	2.5	26,317	0.01%
2019/04/19	31	20.34	0.8	20.40	20.40	30.2	26,539	0.11%
2019/04/18	6	20.25	0	0.00	20.20	6	26,699	0.02%
2019/04/17	13	20.37	0	0.00	20.35	13	26,558	0.05%
2019/04/16	6	20.50	0	0.00	20.45	6	26,322	0.02%
2019/04/15	5.2	20.50	0	0.00	20.40	5.2	26,435	0.02%
2019/04/11	1.6	20.67	4	20.70	20.70	-2.4	26,867	-0.01%
2019/04/10	0	0.00	3	20.75	20.55	-3	26,937	-0.01%
2019/04/09	0.7	20.70	7.4	20.67	20.75	-6.7	27,013	-0.02%
2019/04/08	0	0.00	6	20.48	20.55	-6	26,910	-0.02%
2019/04/03	14.2	20.35	5	20.40	20.35	9.2	26,705	0.03%
2019/04/02	1	20.40	6.2	20.38	20.40	-5.2	26,687	-0.02%
2019/04/01	8.1	20.37	0	0.00	20.30	8.1	26,739	0.03%
2019/03/29	10	20.40	0	0.00	20.45	10	26,136	0.04%
2019/03/28	3	20.42	0	0.00	20.40	3	26,082	0.01%
2019/03/27	10	20.47	0	0.00	20.40	10	26,159	0.04%
2019/03/25	12.1	20.61	0	0.00	20.60	12.1	26,246	0.05%
2019/03/22	1	20.85	0	0.00	20.90	1	26,262	0.00%
2019/03/21	0.2	21.00	5.2	21.00	21.00	-5	26,561	-0.02%
2019/03/20	0.1	20.90	4.4	20.95	20.90	-4.3	26,863	-0.02%
2019/03/19	0.5	20.90	12.5	20.94	20.90	-12	27,412	-0.04%
2019/03/18	0.1	20.90	3	20.85	20.85	-2.9	27,481	-0.01%
2019/03/15	3	20.62	27	20.74	20.65	-24	27,712	-0.09%
2019/03/14	0	20.60	0	0.00	20.55	0	27,247	0.00%
2019/03/13	2	20.50	0	0.00	20.45	2	27,360	0.01%
2019/03/12	0.6	20.60	0.1	20.60	20.60	0.6	27,326	0.00%
2019/03/11	3	20.50	0.9	20.55	20.45	2.1	27,366	0.01%
2019/03/08	19	20.43	0	0.00	20.35	19	27,427	0.07%
2019/03/07	1.3	20.65	0	0.00	20.60	1.3	27,577	0.00%
2019/03/06	27	20.56	0	0.00	20.55	27	27,671	0.10%
2019/03/05	5.2	20.67	10	20.70	20.65	-4.8	27,714	-0.02%
2019/03/04	1	20.66	0	0.00	20.75	1	27,585	0.00%
2019/02/27	1.2	20.85	1.6	20.85	20.85	-0.4	27,417	0.00%
2019/02/26	5.1	20.65	118	20.76	20.80	-112.9	27,282	-0.41%	大賣/鉅額交易
2019/02/25	0.1	20.75	190	20.80	20.75	-189.9	27,137	-0.70%	大賣/鉅額交易
2019/02/22	50.1	20.70	7.7	20.72	20.75	42.4	26,958	0.16%
2019/02/21	0.5	20.75	113	20.65	20.75	-112.5	26,919	-0.42%	大賣/鉅額交易
2019/02/19	11.1	20.46	0	0.00	20.45	11.1	27,327	0.04%
2019/02/18	251	20.45	5	20.50	20.45	246	27,517	0.89%	大買/鉅額交易
2019/02/15	49	20.48	3.5	20.46	20.45	45.5	27,909	0.16%
2019/02/14	20	20.60	20	20.70	20.60	0	28,469	0.00%
2019/02/13	25	20.58	46	20.67	20.60	-21	28,526	-0.07%
2019/02/12	98.5	20.30	120	20.49	20.55	-21.5	28,385	-0.08%	大賣/
2019/02/11	106.3	20.47	60	20.55	20.45	46.3	27,998	0.17%	大買/
2019/01/30	20.1	20.50	77	20.62	20.70	-56.9	27,590	-0.21%
2019/01/29	89	20.45	41	20.55	20.55	48	27,382	0.18%
2019/01/28	20	20.55	13	20.70	20.70	7	27,299	0.03%
2019/01/25	5.1	20.55	54	20.58	20.60	-48.9	27,101	-0.18%
2019/01/23	471	20.40	0	0.00	20.35	471	27,098	1.74%	大買/鉅額交易
2019/01/22	0.7	20.50	92	20.39	20.50	-91.3	27,099	-0.34%
2019/01/21	1.7	20.19	85	20.18	20.25	-83.3	26,915	-0.31%
2019/01/18	5.1	19.96	0	0.00	19.95	5.1	27,051	0.02%
2019/01/17	2	20.00	0	0.00	20.00	2	27,425	0.01%
2019/01/16	61	20.00	8	20.15	20.05	53	28,259	0.19%
2019/01/15	0	0.00	40	20.18	20.15	-40	28,265	-0.14%
2019/01/14	95.6	20.01	42	20.15	20.10	53.6	28,092	0.19%
2019/01/11	43	20.08	20	20.25	20.10	23	28,288	0.08%
2019/01/10	73	20.10	20	20.20	20.20	53	28,063	0.19%
2019/01/09	0	0.00	111	20.16	20.25	-111	27,976	-0.40%	大賣/鉅額交易
2019/01/08	46	19.92	0	0.00	19.95	46	27,952	0.16%
2019/01/07	12.3	20.00	122	20.02	20.10	-109.7	28,441	-0.39%	大賣/鉅額交易
2019/01/04	109	19.79	50	19.90	19.80	59	29,344	0.20%	大買/
2019/01/03	0.1	20.05	78.1	20.00	20.00	-78	30,352	-0.26%
2019/01/02	134	19.95	50	19.85	19.90	84	30,669	0.27%	大買/
2018/12/28	0.3	20.20	270	20.13	20.20	-269.7	30,755	-0.88%	大賣/鉅額交易
2018/12/27	10	20.00	40	20.00	19.95	-30	30,893	-0.10%
2018/12/26	1	19.85	40	19.88	19.80	-39	31,347	-0.12%
2018/12/25	66.1	19.71	50	19.70	19.75	16.1	31,571	0.05%
2018/12/24	27	19.85	18	19.85	19.85	9	31,770	0.03%
2018/12/22	6	19.95	0	0.00	19.95	6	31,824	0.02%
2018/12/21	31	19.90	10	19.95	19.90	21	32,371	0.06%
2018/12/20	150	19.97	0	0.00	19.95	150	32,619	0.46%	大買/鉅額交易
2018/12/19	23.1	20.03	20	20.15	20.15	3.1	32,555	0.01%
2018/12/18	51	20.07	150.9	20.05	20.00	-99.9	32,766	-0.30%	大賣/
2018/12/17	21.2	20.23	0	0.00	20.20	21.2	33,529	0.06%
2018/12/14	6.1	20.19	238.1	20.38	20.45	-231.9	34,004	-0.68%	大賣/鉅額交易
2018/12/13	1	20.10	410	20.06	20.10	-409	33,884	-1.21%	大賣/鉅額交易
2018/12/12	393	19.90	0	0.00	19.90	393	33,804	1.16%	大買/鉅額交易
2018/12/11	57	19.96	0	0.00	20.00	57	32,968	0.17%
2018/12/10	98	20.04	0	0.00	20.00	98	32,772	0.30%
2018/12/07	111	20.22	0	0.00	20.20	111	32,513	0.34%	大買/鉅額交易
2018/12/06	59	20.29	10	20.35	20.35	49	32,465	0.15%
2018/12/05	36.2	20.50	0	0.00	20.45	36.2	32,426	0.11%
2018/12/04	5	20.65	0	0.00	20.65	5	32,496	0.02%
2018/12/03	41.1	20.73	650	20.70	20.70	-608.9	32,469	-1.88%	大賣/鉅額交易
2018/11/30	5	20.45	0	0.00	20.45	5	32,270	0.02%
2018/11/29	22	20.53	0.1	20.50	20.40	21.9	31,986	0.07%
2018/11/28	58	20.54	3	20.60	20.60	55	31,806	0.17%
2018/11/27	623	20.55	1	20.50	20.60	622	31,712	1.96%	大買/鉅額交易
2018/11/26	0.1	20.75	0.7	20.75	20.65	-0.6	31,800	0.00%
2018/11/23	8	20.55	1	20.50	20.50	7	31,676	0.02%
2018/11/22	1	20.65	0	0.00	20.70	1	31,618	0.00%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	2	21.05	1	21.00	21.00	1	31,556	0.00%
2018/11/19	4.6	21.05	5	21.20	21.35	-0.4	31,507	0.00%
2018/11/15	0	20.75	0	0.00	20.70	0	30,961	0.00%
2018/11/14	16	20.73	3	20.75	20.70	13	30,812	0.04%
2018/11/13	1	20.80	0	0.00	20.90	1	30,538	0.00%
2018/11/08	10	21.15	34.6	21.10	21.20	-24.6	30,660	-0.08%
2018/11/07	2	20.95	6	20.94	21.00	-4	30,638	-0.01%
2018/11/06	12	20.70	0	0.00	20.75	12	31,190	0.04%
2018/11/05	1.4	20.58	0	0.00	20.75	1.4	31,357	0.00%
2018/11/02	2	20.40	0	0.00	20.80	2	31,507	0.01%
2018/11/01	1	20.50	0	0.00	20.35	1	31,652	0.00%
2018/10/31	0.1	20.65	2	20.23	20.65	-1.9	32,056	-0.01%
2018/10/30	0	20.00	3	19.92	19.95	-3	31,843	-0.01%
2018/10/29	1	19.90	0	0.00	19.80	1	32,258	0.00%
2018/10/26	6.7	19.90	1	20.00	19.90	5.7	32,467	0.02%
2018/10/25	12.1	19.95	0.2	20.00	19.90	11.9	32,549	0.04%
2018/10/24	24	20.47	0	0.00	20.40	24	32,425	0.07%
2018/10/22	3	20.95	3	21.15	21.10	0	31,566	0.00%
2018/10/19	0	0.00	37	20.85	21.15	-37	32,037	-0.12%
2018/10/18	0.1	21.15	0	0.00	21.15	0.1	31,970	0.00%
2018/10/17	6	21.28	1	21.25	21.05	5	32,056	0.02%
2018/10/16	4	21.10	4	21.40	21.15	0	32,242	0.00%
2018/10/15	14	21.30	0	0.00	21.20	14	32,038	0.04%
2018/10/12	2.2	20.97	3.2	21.51	21.70	-1	31,832	0.00%
2018/10/11	40	21.64	5	21.75	21.15	35	30,930	0.11%
2018/10/09	2	22.55	13	22.85	22.75	-11	29,737	-0.04%
2018/10/08	0	22.55	3	22.50	22.55	-3	29,411	-0.01%
2018/10/05	0.2	22.70	14.4	22.64	22.70	-14.2	29,290	-0.05%
2018/10/04	0	0.00	13	22.30	22.95	-13	29,177	-0.04%
2018/10/02	16	22.55	0	0.00	22.60	16	29,147	0.05%
2018/10/01	10	22.90	1	22.85	22.95	9	29,637	0.03%
2018/09/28	0	0.00	6	22.93	23.00	-6	30,451	-0.02%
2018/09/27	10	22.85	47	22.84	23.00	-37	30,471	-0.12%
2018/09/26	0.1	22.40	0	0.00	22.40	0.1	30,306	0.00%
2018/09/25	0.4	22.50	34	22.55	22.60	-33.6	31,058	-0.11%
2018/09/21	6	22.37	34.9	22.32	22.45	-28.9	31,317	-0.09%
2018/09/20	10.6	21.96	67	22.07	22.15	-56.4	31,159	-0.18%
2018/09/19	0	21.70	17	21.74	21.80	-17	31,153	-0.05%
2018/09/18	9.6	21.55	2	21.45	21.55	7.6	31,334	0.02%
2018/09/17	0.6	21.45	2	21.45	21.45	-1.4	31,536	0.00%
2018/09/14	12.6	21.21	1	21.30	21.40	11.6	31,735	0.04%
2018/09/13	3	21.13	0	0.00	21.20	3	31,826	0.01%
2018/09/12	3	21.23	0	0.00	21.20	3	31,995	0.01%
2018/09/11	7.1	21.34	0	0.00	21.45	7.1	32,145	0.02%
2018/09/10	0	0.00	12	21.18	21.30	-12	32,670	-0.04%
2018/09/07	9	21.13	0	0.00	21.15	9	33,066	0.03%
2018/09/06	1	21.20	0	0.00	21.15	1	33,457	0.00%
2018/09/05	0.2	21.30	0	0.00	21.20	0.2	33,573	0.00%
2018/09/04	0	0.00	1	21.50	21.55	-1	33,601	0.00%
2018/08/30	11	21.30	0	0.00	21.35	11	33,603	0.03%
2018/08/29	5	21.50	2	21.45	21.55	3	33,891	0.01%
2018/08/28	5	21.50	7	21.58	21.60	-2	34,008	-0.01%
2018/08/27	0.2	21.50	5	21.50	21.50	-4.8	34,035	-0.01%
2018/08/24	0	0.00	2	21.45	21.45	-2	34,107	-0.01%
2018/08/23	0.8	21.50	60	21.55	21.55	-59.2	35,043	-0.17%
2018/08/22	0.3	21.45	1	21.40	21.50	-0.7	35,855	0.00%
2018/08/21	0	0.00	17	21.36	21.40	-17	35,721	-0.05%
2018/08/20	0.7	21.30	17.5	21.23	21.30	-16.8	35,805	-0.05%
2018/08/15	0.7	21.30	0	0.00	21.30	0.7	35,832	0.00%
2018/08/14	1	20.96	0.7	21.20	21.20	0.3	35,891	0.00%
2018/08/13	17	20.91	0	0.00	20.80	17	36,053	0.05%
2018/08/10	0.1	21.30	0	0.00	21.30	0.1	35,638	0.00%
2018/08/09	3	21.22	1	21.35	21.15	2	35,807	0.01%
2018/08/07	0.2	21.45	0	0.00	21.45	0.2	35,769	0.00%
2018/08/06	11.2	21.39	14	21.34	21.45	-2.8	35,645	-0.01%
2018/08/03	0	0.00	3	21.07	21.20	-3	36,403	-0.01%
2018/08/02	0	0.00	1	21.05	20.75	-1	36,266	0.00%
2018/08/01	35	20.83	6	20.95	21.10	29	36,116	0.08%
2018/07/31	2	20.73	19	20.76	20.75	-17	35,911	-0.05%
2018/07/30	45	20.54	0	0.00	20.50	45	35,161	0.13%
2018/07/27	0.3	20.65	0	0.00	20.65	0.3	35,318	0.00%
2018/07/26	15.1	20.40	0	0.00	20.55	15.1	35,521	0.04%
2018/07/25	0.1	20.55	0	0.00	20.50	0.1	35,512	0.00%
2018/07/24	30	20.50	0	0.00	20.50	30	35,542	0.08%
2018/07/23	7	20.40	0	0.00	20.45	7	35,543	0.02%
2018/07/20	2	20.50	0	0.00	20.50	2	35,461	0.01%
2018/07/19	1	20.45	0.2	20.50	20.40	0.8	35,508	0.00%
2018/07/18	2.2	20.51	0	0.00	20.60	2.2	35,237	0.01%
2018/07/17	11	20.55	8.6	20.55	20.50	2.4	35,090	0.01%
2018/07/16	3	20.62	11.1	20.65	20.65	-8.1	35,177	-0.02%
2018/07/13	30	20.60	3	20.65	20.70	27	35,561	0.08%
2018/07/12	0	20.60	4	20.55	20.55	-4	35,699	-0.01%
2018/07/11	2	20.38	5	20.45	20.45	-3	35,729	-0.01%
2018/07/10	8	20.44	30	20.40	20.40	-22	35,582	-0.06%
2018/07/09	18	20.48	14	20.60	20.50	4	35,451	0.01%
2018/07/06	0	21.50	30	21.54	21.50	-30	34,888	-0.09%
2018/07/05	0.2	21.70	15	21.68	21.70	-14.8	34,150	-0.04%
2018/07/04	9	21.60	10	21.70	21.80	-1	34,001	0.00%
2018/07/03	5	21.65	5	21.76	21.65	0	34,097	0.00%
2018/07/02	0	21.75	1	21.85	21.70	-1	33,726	0.00%
2018/06/29	1	22.05	0	0.00	21.95	1	33,189	0.00%
2018/06/28	85	21.76	0	0.00	21.75	85	32,256	0.26%
2018/06/27	8	21.90	0.4	21.90	21.90	7.6	31,673	0.02%
2018/06/26	0.1	21.75	60	21.85	21.75	-59.9	31,466	-0.19%
2018/06/25	0.1	21.80	0	0.00	21.75	0.1	31,504	0.00%
2018/06/22	0.9	21.85	0.8	21.85	21.85	0.1	31,675	0.00%
2018/06/21	0	0.00	60	22.00	21.70	-60	31,678	-0.19%
2018/06/20	0	0.00	7	21.83	21.85	-7	32,358	-0.02%
2018/06/19	80	21.74	24.1	21.69	21.60	55.9	32,291	0.17%
2018/06/15	1.7	21.97	0	0.00	22.15	1.7	31,926	0.01%
2018/06/14	62	22.03	0	0.00	21.90	62	31,544	0.20%
2018/06/13	4	22.30	4.2	22.32	22.35	-0.2	31,192	0.00%
2018/06/12	1.1	22.14	0	0.00	22.10	1.1	32,170	0.00%
2018/06/11	0	0.00	1	22.30	22.35	-1	32,173	0.00%
2018/06/07	0	0.00	1	22.40	22.50	-1	32,491	0.00%
2018/06/06	0	0.00	14	22.35	22.45	-14	32,693	-0.04%
2018/06/05	0	0.00	4	22.16	22.20	-4	32,579	-0.01%
2018/06/04	2	21.70	2.1	21.75	21.95	-0.1	32,605	0.00%
2018/06/01	3.4	21.61	9	21.75	21.70	-5.6	32,787	-0.02%
2018/05/31	2	21.70	0	0.00	21.60	2	33,175	0.01%
2018/05/30	10.2	21.70	2	21.83	21.60	8.2	32,648	0.03%
2018/05/29	2	22.05	1	22.10	22.15	1	32,291	0.00%
2018/05/28	2.1	22.19	4	22.21	22.20	-1.9	32,740	-0.01%
2018/05/25	0.1	22.10	13.2	22.22	22.20	-13.2	33,246	-0.04%
2018/05/24	1	22.15	0.8	22.05	22.15	0.2	33,535	0.00%
2018/05/23	6	22.18	12	22.17	22.15	-6	33,524	-0.02%
2018/05/22	0.3	22.05	0.2	22.05	22.15	0.1	33,611	0.00%
2018/05/21	0.6	22.05	6	22.15	22.15	-5.4	33,968	-0.02%
2018/05/18	0	0.00	1	22.10	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	5	22.05	22.05	-5	34,396	-0.01%
2018/05/16	2	22.00	41	21.95	22.05	-39	34,495	-0.11%
2018/05/15	2.7	21.92	0	0.00	21.90	2.7	35,444	0.01%
2018/05/14	0.1	22.00	42.2	22.10	22.10	-42.1	36,559	-0.12%
2018/05/11	0	0.00	48.3	21.92	21.95	-48.3	36,817	-0.13%
2018/05/09	0	0.00	3	21.45	21.45	-3	35,954	-0.01%
2018/05/08	0	0.00	2	21.30	21.35	-2	36,181	-0.01%
2018/05/07	10	21.15	3	21.08	21.10	7	36,271	0.02%
2018/05/04	3	21.05	11	21.05	21.05	-8	36,765	-0.02%
2018/05/03	1	21.15	4	21.06	21.10	-3	37,037	-0.01%
2018/05/02	4	21.16	3	21.25	21.15	1	37,884	0.00%
2018/04/30	19	21.34	0	0.00	21.25	19	38,526	0.05%
2018/04/27	0	21.35	0	0.00	21.35	0	39,624	0.00%
2018/04/26	253.1	21.30	0	0.00	21.25	253.1	39,821	0.64%	大買/鉅額交易
2018/04/25	10.3	21.21	0	0.00	21.40	10.3	39,885	0.03%
2018/04/24	14	21.25	0	0.00	21.30	14	40,058	0.03%
2018/04/23	2.1	21.40	0	0.00	21.35	2.1	40,177	0.01%
2018/04/20	1.6	21.55	252	21.55	21.55	-250.4	40,476	-0.62%	大賣/鉅額交易
2018/04/19	0	0.00	9	21.70	21.70	-9	40,704	-0.02%
2018/04/17	52	21.15	0	0.00	21.10	52	40,553	0.13%
2018/04/16	0.7	21.55	0	0.00	21.55	0.7	40,924	0.00%
2018/04/13	0	0.00	3	21.53	21.60	-3	41,291	-0.01%
2018/04/12	1.1	21.45	32	21.51	21.40	-30.9	42,091	-0.07%
2018/04/11	4	21.25	6	21.32	21.50	-2	42,407	0.00%
2018/04/09	0	0.00	2	21.25	21.00	-2	42,693	0.00%
2018/04/03	5	20.87	0	0.00	20.90	5	42,305	0.01%
2018/04/02	0	21.15	0	0.00	21.05	0	42,226	0.00%
2018/03/30	0	21.20	0.2	21.20	21.20	-0.2	42,684	0.00%
2018/03/29	2	21.00	0	0.00	20.90	2	42,855	0.00%
2018/03/28	2	21.00	0	0.00	21.00	2	42,682	0.00%
2018/03/27	0	21.15	0	0.00	21.15	0	42,510	0.00%
2018/03/26	3.2	20.99	2	21.03	21.05	1.2	42,362	0.00%
2018/03/23	15	21.10	0	0.00	20.95	15	42,341	0.04%
2018/03/22	0.8	21.50	0	0.00	21.55	0.8	41,665	0.00%
2018/03/21	2	21.40	2	21.55	21.50	0	41,595	0.00%
2018/03/20	0	0.00	5	21.50	21.55	-5	41,940	-0.01%
2018/03/19	5	21.35	0.1	21.60	21.60	4.9	42,411	0.01%
2018/03/16	12	21.27	0	0.00	21.30	12	42,333	0.03%
2018/03/15	10.7	21.72	3	21.68	21.60	7.7	41,350	0.02%
2018/03/14	0	0.00	2.8	21.84	21.80	-2.8	41,261	-0.01%
2018/03/13	0	0.00	5	21.95	21.90	-5	41,012	-0.01%
2018/03/12	0	0.00	8	21.80	21.90	-8	40,888	-0.02%
2018/03/09	0	0.00	12	21.75	21.65	-12	41,045	-0.03%
2018/03/08	0.5	21.60	7	21.55	21.60	-6.5	41,320	-0.02%
2018/03/07	5	21.50	0	0.00	21.40	5	41,693	0.01%
2018/03/06	2	21.60	3	21.60	21.70	-1	41,997	0.00%
2018/03/05	0	21.50	28	21.58	21.50	-28	42,307	-0.07%
2018/03/02	1	21.36	8	21.60	21.65	-7	41,960	-0.02%
2018/03/01	2	21.60	0	0.00	21.50	2	41,744	0.00%
2018/02/27	13	21.49	8	21.53	21.35	5	41,174	0.01%
2018/02/26	11.3	21.41	1	21.40	21.40	10.3	40,717	0.03%
2018/02/23	2	21.23	3	21.25	21.25	-1	40,645	0.00%
2018/02/22	0.3	21.20	0	0.00	21.20	0.3	42,130	0.00%
2018/02/21	1.2	21.10	10	21.04	21.10	-8.8	42,643	-0.02%
2018/02/12	1	20.65	1	20.70	20.60	0	42,169	0.00%
2018/02/09	2	20.30	0	0.00	20.35	2	42,068	0.00%
2018/02/08	3.1	20.57	9	20.59	20.60	-5.9	41,488	-0.01%
2018/02/07	1	20.45	11	20.33	20.35	-10	41,165	-0.02%
2018/02/06	63	19.92	46	19.76	19.70	17	40,071	0.04%
2018/02/05	3	20.87	12	20.84	20.85	-9	38,605	-0.02%
2018/02/02	6	21.10	0	0.00	21.30	6	38,047	0.02%
2018/02/01	2	21.30	12	21.32	21.30	-10	37,838	-0.03%
2018/01/31	3	20.98	2	21.00	21.30	1	37,489	0.00%
2018/01/30	0	21.10	0	0.00	21.10	0	37,024	0.00%
2018/01/29	26	21.30	0.6	21.20	21.20	25.4	36,554	0.07%
2018/01/26	1.1	21.15	5	21.15	21.15	-3.9	35,918	-0.01%
2018/01/25	8.1	21.18	32	21.19	21.30	-23.9	35,288	-0.07%
2018/01/24	15	21.03	32	20.90	21.05	-17	34,288	-0.05%
2018/01/23	55	21.38	0	0.00	21.30	55	33,227	0.17%
2018/01/22	0.4	21.80	7.3	21.77	21.85	-7	31,983	-0.02%
2018/01/19	19	21.69	5	21.70	21.70	14	31,896	0.04%
2018/01/18	17	21.93	1	21.95	21.90	16	31,753	0.05%
2018/01/16	4	22.09	27.3	22.07	22.00	-23.3	31,197	-0.07%
2018/01/15	9.7	22.09	39	22.07	22.15	-29.4	30,820	-0.10%
2018/01/12	1	21.75	5.5	21.74	21.75	-4.5	30,268	-0.01%
2018/01/11	5	21.60	20	21.50	21.70	-15	30,007	-0.05%
2018/01/10	8	21.36	22	21.59	21.70	-14	29,985	-0.05%
2018/01/09	4	21.30	0	0.00	21.40	4	29,340	0.01%
2018/01/08	18.8	21.31	39	21.17	21.50	-20.2	28,915	-0.07%
2018/01/05	10	20.80	2	20.80	20.90	8	27,919	0.03%
2018/01/04	5.8	20.60	124	20.70	20.65	-118.2	27,726	-0.43%	大賣/鉅額交易
2018/01/03	0	0.00	31	20.60	20.65	-31	27,627	-0.11%
2018/01/02	6	20.40	1.8	20.48	20.45	4.2	27,589	0.02%