中信金 (2891)-玉山-士林券商分點個股進出

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

中信金

(2891)

可現股當沖

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

立即追蹤
本地時間: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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.2	37.85	2	38.00	37.75	2.2	81,014	0.00%
2024/11/21	2.7	37.86	10	37.90	38.05	-7.3	82,445	-0.01%
2024/11/20	1	38.00	85.7	37.87	38.05	-84.7	83,585	-0.10%
2024/11/19	3	36.63	2	36.85	36.85	1	84,852	0.00%
2024/11/18	0.3	36.86	4	36.97	36.80	-3.7	84,958	0.00%
2024/11/15	3.2	36.87	15.3	37.01	36.80	-12.1	84,875	-0.01%
2024/11/14	0.1	36.55	20	36.75	36.65	-19.9	84,973	-0.02%
2024/11/13	13.4	36.72	11	36.60	36.55	2.4	84,714	0.00%
2024/11/12	33.1	36.99	4.3	37.01	37.00	28.8	84,574	0.03%
2024/11/11	23.2	36.99	6.7	36.96	37.20	16.5	84,878	0.02%
2024/11/08	12.3	36.96	10.2	37.05	36.90	2.1	85,413	0.00%
2024/11/07	4.5	36.83	59.3	36.89	36.90	-54.8	85,701	-0.06%
2024/11/06	1	36.68	8	36.68	36.70	-7	85,745	-0.01%
2024/11/05	1.6	36.38	10	36.40	36.65	-8.4	85,890	-0.01%
2024/11/04	0.6	36.17	35	36.32	36.45	-34.4	86,532	-0.04%
2024/11/01	38.8	35.38	20.2	35.44	35.70	18.6	87,579	0.02%
2024/10/30	6.6	35.86	0	0.00	35.90	6.6	87,967	0.01%
2024/10/29	7.8	35.83	44	35.81	35.85	-36.2	88,033	-0.04%
2024/10/28	9.7	35.98	0.4	36.05	35.90	9.3	88,263	0.01%
2024/10/25	11.2	36.00	15	35.95	36.10	-3.8	88,903	0.00%
2024/10/24	13.3	35.99	12.9	35.98	35.90	0.5	89,319	0.00%
2024/10/23	15.5	36.22	6.2	36.28	36.15	9.3	89,712	0.01%
2024/10/22	2.2	36.24	8	36.53	36.60	-5.8	90,233	-0.01%
2024/10/21	38.1	36.32	9	36.73	36.10	29.1	90,727	0.03%
2024/10/18	7.7	37.10	28.9	36.91	36.90	-21.2	91,480	-0.02%
2024/10/17	13.3	36.32	7.5	36.45	36.50	5.8	91,684	0.01%
2024/10/16	58	36.13	18.1	36.24	36.30	39.9	92,181	0.04%
2024/10/15	16.4	36.01	61	36.00	36.35	-44.6	92,197	-0.05%
2024/10/14	22.4	35.41	747.2	35.36	35.60	-724.8	93,750	-0.77%	大賣/鉅額交易
2024/10/11	235.4	35.12	23	35.17	35.15	212.4	94,188	0.23%	大買/鉅額交易
2024/10/09	17.5	35.15	27	34.99	34.90	-9.5	94,732	-0.01%
2024/10/08	12.5	34.94	33.3	34.91	35.20	-20.8	95,039	-0.02%
2024/10/07	1.3	34.70	12.8	34.79	34.90	-11.6	94,735	-0.01%
2024/10/04	9.4	34.22	23	34.26	34.25	-13.6	95,332	-0.01%
2024/10/01	1.1	34.41	42.4	34.58	34.70	-41.3	95,528	-0.04%
2024/09/30	6.4	34.52	202.9	34.57	34.40	-196.5	96,624	-0.20%	大賣/鉅額交易
2024/09/27	332.9	34.77	17	34.65	34.60	315.9	96,890	0.33%	大買/鉅額交易
2024/09/26	245.1	34.97	26	35.01	35.00	219.1	96,742	0.23%	大買/鉅額交易
2024/09/25	41.4	34.80	16.5	34.81	34.95	24.8	96,287	0.03%
2024/09/24	34.8	34.94	8	34.93	35.00	26.8	95,564	0.03%
2024/09/23	4.4	35.27	127.3	35.16	35.35	-122.9	94,408	-0.13%	大賣/鉅額交易
2024/09/20	107.7	34.14	47.3	34.16	34.00	60.5	92,134	0.07%	大買/
2024/09/19	34.3	33.47	28	33.44	33.50	6.3	88,491	0.01%
2024/09/18	35.8	33.82	1,505.3	33.82	33.60	-1,469.5	87,971	-1.67%	大賣/鉅額交易
2024/09/16	17.7	32.52	2	32.70	32.70	15.7	85,704	0.02%
2024/09/13	14.4	32.39	4	32.31	32.55	10.4	85,167	0.01%
2024/09/12	248.2	32.05	0	0.00	32.15	248.2	84,521	0.29%	大買/鉅額交易
2024/09/11	506.6	32.29	3	32.32	32.30	503.6	83,405	0.60%	大買/鉅額交易
2024/09/10	352.7	32.62	15	32.63	32.70	337.7	82,540	0.41%	大買/鉅額交易
2024/09/09	255.7	32.29	0	0.00	32.70	255.7	81,654	0.31%	大買/鉅額交易
2024/09/06	61.2	32.49	7.1	32.78	32.90	54.1	80,936	0.07%
2024/09/05	111	32.38	24	32.47	32.30	87	80,884	0.11%	大買/
2024/09/04	116.9	32.05	4	32.18	32.05	112.9	80,872	0.14%	大買/鉅額交易
2024/09/03	39.7	33.05	16.1	33.10	32.95	23.6	79,287	0.03%
2024/09/02	71.3	32.99	30	33.04	33.10	41.3	79,050	0.05%
2024/08/30	52.9	32.68	1.1	32.75	32.65	51.8	78,611	0.07%
2024/08/29	129.3	32.62	0	0.00	32.60	129.3	75,610	0.17%	大買/鉅額交易
2024/08/28	32.3	33.02	4.2	33.10	33.10	28.2	75,190	0.04%
2024/08/27	110.4	32.75	1.1	32.90	32.85	109.3	75,679	0.14%	大買/鉅額交易
2024/08/26	66	33.23	10.3	33.13	33.15	55.8	74,576	0.07%
2024/08/23	184	33.05	13	32.99	33.10	171	73,312	0.23%	大買/鉅額交易
2024/08/22	57.1	33.53	1	34.10	33.45	56.1	72,521	0.08%
2024/08/21	246.6	33.53	40	33.53	33.70	206.6	71,676	0.29%	大買/鉅額交易
2024/08/20	15.9	34.94	6.2	34.90	35.00	9.7	68,710	0.01%
2024/08/19	5.6	34.93	0	0.00	35.00	5.6	68,936	0.01%
2024/08/16	10.4	34.83	40	34.94	34.90	-29.6	68,931	-0.04%
2024/08/15	6.6	34.61	15	34.45	34.50	-8.4	69,291	-0.01%
2024/08/14	22.7	34.85	0	0.00	34.75	22.7	69,854	0.03%
2024/08/13	22	34.00	10	34.40	34.50	12	70,127	0.02%
2024/08/12	21.6	34.44	0	0.00	34.50	21.6	70,064	0.03%
2024/08/09	6.1	34.55	27.4	34.82	34.70	-21.3	69,685	-0.03%
2024/08/08	13.1	33.78	18	34.01	33.75	-4.9	70,177	-0.01%
2024/08/07	82.2	33.43	0	0.00	33.90	82.2	70,764	0.12%
2024/08/06	16.4	32.40	44	32.57	32.90	-27.6	71,213	-0.04%
2024/08/05	58.6	32.49	11	32.79	32.25	47.6	70,661	0.07%
2024/08/02	41.3	34.96	0	34.85	35.05	41.3	70,054	0.06%
2024/08/01	18.1	35.69	5	35.90	35.90	13.1	69,806	0.02%
2024/07/31	4.4	35.32	10	35.70	35.50	-5.6	70,475	-0.01%
2024/07/30	18.1	35.07	0	0.00	35.30	18.1	71,136	0.03%
2024/07/29	12.4	35.92	1	36.00	36.00	11.4	71,016	0.02%
2024/07/26	14.7	35.37	0	0.00	35.60	14.7	71,920	0.02%
2024/07/23	54.3	35.76	0	0.00	35.85	54.3	73,817	0.07%
2024/07/22	12.9	35.59	8	35.97	35.50	4.9	73,140	0.01%
2024/07/19	70.6	36.29	20	36.00	35.95	50.6	72,496	0.07%
2024/07/18	47	36.77	2.2	36.77	37.00	44.8	71,246	0.06%
2024/07/17	33.4	37.18	10	37.50	37.00	23.4	70,410	0.03%
2024/07/16	76.9	37.23	0	37.20	37.35	76.9	70,033	0.11%
2024/07/15	287.3	37.68	1	37.10	37.65	286.3	69,862	0.41%	大買/鉅額交易
2024/07/12	7	40.14	0	0.00	40.20	7	67,855	0.01%
2024/07/11	42.9	40.83	10.5	40.93	40.25	32.4	67,112	0.05%
2024/07/10	0.4	40.54	5.3	40.47	40.85	-4.9	66,935	-0.01%
2024/07/09	12	40.08	85	40.18	39.95	-73	66,233	-0.11%
2024/07/08	1.6	39.97	260	40.05	40.10	-258.4	65,843	-0.39%	大賣/鉅額交易
2024/07/05	2.4	39.92	64.2	40.03	40.05	-61.8	64,918	-0.10%
2024/07/04	0.2	39.59	10.2	39.70	39.75	-10.1	64,064	-0.02%
2024/07/03	1.2	39.03	30	38.90	39.20	-28.8	62,811	-0.05%
2024/07/02	3	38.57	18.2	38.30	38.50	-15.2	62,088	-0.02%
2024/07/01	1	38.10	1	38.20	38.20	0	61,473	0.00%
2024/06/28	0.4	38.03	4	38.01	37.85	-3.6	61,179	-0.01%
2024/06/27	1	37.50	0	0.00	37.70	1	61,313	0.00%
2024/06/26	4.4	37.76	5.1	37.80	37.65	-0.7	61,927	0.00%
2024/06/25	1.3	37.94	1	38.25	38.00	0.3	62,116	0.00%
2024/06/24	22	38.11	60	38.11	38.25	-38	62,360	-0.06%
2024/06/21	4.3	37.90	2	38.00	37.85	2.3	62,131	0.00%
2024/06/20	0.4	37.85	8	38.01	38.00	-7.6	61,519	-0.01%
2024/06/19	0	0.00	9	37.99	37.90	-9	61,966	-0.01%
2024/06/18	0.1	37.65	54	37.44	37.90	-53.9	62,297	-0.09%
2024/06/17	2.3	37.24	45	37.43	37.25	-42.7	62,590	-0.07%
2024/06/14	0	37.15	9.3	37.28	37.30	-9.3	62,870	-0.01%
2024/06/13	5.3	37.15	11	37.25	37.10	-5.7	63,000	-0.01%
2024/06/12	5.5	36.85	1.5	36.93	37.25	4	63,313	0.01%
2024/06/11	0	37.05	3	37.15	37.10	-3	63,534	0.00%
2024/06/07	0	37.05	1	37.25	37.20	-1	64,025	0.00%
2024/06/06	2	36.97	14.7	36.80	36.85	-12.7	63,270	-0.02%
2024/06/05	32.6	35.95	2.1	36.37	36.30	30.6	62,713	0.05%
2024/06/04	4.2	35.92	0	0.00	36.35	4.2	62,180	0.01%
2024/06/03	1.3	36.56	9	36.43	36.40	-7.7	61,210	-0.01%
2024/05/31	11.6	35.57	13.7	35.98	35.40	-2	60,218	0.00%
2024/05/30	38.1	35.40	3	35.80	35.30	35.1	58,067	0.06%
2024/05/29	91.4	36.05	44.6	36.08	36.05	46.9	57,233	0.08%
2024/05/28	40.9	36.83	0	36.85	36.75	40.9	56,432	0.07%
2024/05/27	1.3	36.72	2	37.30	37.55	-0.7	56,002	0.00%
2024/05/24	27.2	37.16	1	37.25	37.05	26.2	55,056	0.05%
2024/05/23	0.1	37.61	1	37.20	38.00	-0.9	54,616	0.00%
2024/05/22	1.1	37.51	23	37.78	37.90	-22	53,888	-0.04%
2024/05/21	44	37.71	56.1	37.77	37.75	-12.1	53,638	-0.02%
2024/05/20	1.2	38.18	15.2	38.21	38.55	-14	52,881	-0.03%
2024/05/17	31	37.64	19.2	37.73	38.10	11.8	52,229	0.02%
2024/05/16	3.1	37.42	66.2	37.60	37.50	-63.1	51,656	-0.12%
2024/05/15	1.7	36.95	10.9	36.82	36.90	-9.2	50,909	-0.02%
2024/05/14	19.2	35.91	1	36.20	36.05	18.2	50,697	0.04%
2024/05/13	109.6	36.40	13	36.36	36.50	96.6	49,784	0.19%	大買/
2024/05/10	12	36.54	32.2	36.90	37.45	-20.2	48,995	-0.04%
2024/05/09	2.6	36.33	8	36.30	36.10	-5.4	48,450	-0.01%
2024/05/08	6.5	36.45	10.5	36.62	36.40	-4	48,077	-0.01%
2024/05/07	9.3	36.06	5	36.29	36.00	4.3	47,221	0.01%
2024/05/06	5.6	36.02	18.1	35.58	36.10	-12.5	46,134	-0.03%
2024/05/03	3.1	34.80	27.3	34.64	34.75	-24.2	45,570	-0.05%
2024/05/02	23.1	34.19	30.3	34.22	34.10	-7.2	44,425	-0.02%
2024/04/30	13.3	34.21	11.3	34.68	34.10	2.1	43,849	0.00%
2024/04/29	54.3	33.94	37.3	34.19	34.25	17	42,804	0.04%
2024/04/26	0.6	31.30	103	31.30	31.15	-102.4	40,402	-0.25%	大賣/鉅額交易
2024/04/25	8.2	31.01	0	0.00	31.00	8.2	40,831	0.02%
2024/04/24	16	31.40	5	31.50	31.45	11	41,070	0.03%
2024/04/23	0.2	31.57	1	31.65	31.55	-0.8	41,790	0.00%
2024/04/22	0	0.00	1	31.65	31.35	-1	42,071	0.00%
2024/04/19	28.4	30.83	0.7	31.10	31.00	27.7	41,661	0.07%
2024/04/18	0	0.00	4.5	31.82	31.70	-4.5	41,147	-0.01%
2024/04/17	1.8	31.25	1	31.70	31.50	0.8	40,960	0.00%
2024/04/16	73	31.09	6	31.14	30.95	67	40,923	0.16%
2024/04/15	1.6	31.76	6.3	31.85	31.95	-4.7	40,429	-0.01%
2024/04/12	6.1	31.75	0	0.00	31.75	6.1	40,770	0.01%
2024/04/11	3.1	31.69	5	31.80	31.95	-1.9	40,863	0.00%
2024/04/10	20.2	31.94	0	0.00	31.85	20.2	41,139	0.05%
2024/04/09	2.1	32.00	0	0.00	32.15	2.1	41,635	0.01%
2024/04/08	0.2	32.10	0	0.00	32.05	0.2	41,979	0.00%
2024/04/03	7.2	31.57	0	0.00	31.45	7.2	41,810	0.02%
2024/04/02	0.1	31.70	3	31.80	31.80	-2.9	41,734	-0.01%
2024/04/01	12.7	31.81	0	0.00	31.65	12.7	41,763	0.03%
2024/03/29	0.1	32.57	19.1	32.92	33.05	-19	41,294	-0.05%
2024/03/28	1.1	32.39	0	0.00	32.40	1.1	40,295	0.00%
2024/03/27	0.1	32.40	48.5	32.11	32.60	-48.4	39,833	-0.12%
2024/03/26	2.1	31.90	11.3	31.95	31.80	-9.2	39,715	-0.02%
2024/03/25	0.2	31.85	5	31.77	31.70	-4.8	40,159	-0.01%
2024/03/22	1	32.00	5	32.15	31.90	-4	40,539	-0.01%
2024/03/21	0	0.00	5.1	31.95	31.95	-5.1	40,415	-0.01%
2024/03/20	4.1	31.32	6	31.56	31.25	-1.9	40,546	0.00%
2024/03/19	0	31.75	1.2	31.74	31.75	-1.2	40,945	0.00%
2024/03/18	5	31.43	6	31.50	31.50	-1	40,987	0.00%
2024/03/15	2.7	31.27	6	31.80	31.75	-3.3	41,028	-0.01%
2024/03/14	1	31.95	10	31.98	32.00	-9	40,281	-0.02%
2024/03/13	0.6	30.88	7.6	31.40	31.85	-7	40,118	-0.02%
2024/03/12	0.5	30.15	14	30.30	30.45	-13.5	38,730	-0.03%
2024/03/11	0.2	30.27	10	30.23	30.30	-9.8	38,819	-0.03%
2024/03/08	0	0.00	5.4	30.10	30.20	-5.4	38,852	-0.01%
2024/03/07	0	29.40	3.5	29.65	29.80	-3.5	38,308	-0.01%
2024/03/06	0	0.00	6	29.47	29.50	-6	38,080	-0.02%
2024/03/05	1.8	29.10	0	0.00	29.15	1.8	38,671	0.00%
2024/03/04	4.1	29.15	16	29.20	29.20	-11.9	39,027	-0.03%
2024/03/01	0.1	29.13	3.1	29.15	29.05	-3.1	39,567	-0.01%
2024/02/29	1	29.00	1	29.40	29.40	0	39,774	0.00%
2024/02/27	13	29.11	0	29.15	29.00	13	39,506	0.03%
2024/02/26	0.1	29.10	14.3	29.07	29.10	-14.2	39,708	-0.04%
2024/02/23	4.1	29.22	11	29.21	28.90	-6.9	39,946	-0.02%
2024/02/22	0.1	29.15	9.1	29.19	29.30	-9	40,476	-0.02%
2024/02/21	0.1	28.90	6	29.01	28.95	-6	40,628	-0.01%
2024/02/20	0.3	28.80	10	28.83	29.00	-9.7	40,852	-0.02%
2024/02/19	0.1	28.56	3	28.60	28.70	-2.9	41,036	-0.01%
2024/02/16	0.1	28.31	0	0.00	28.25	0.1	41,940	0.00%
2024/02/15	1.8	28.44	91	28.40	28.40	-89.2	42,544	-0.21%
2024/02/05	7.8	28.27	2	28.23	28.15	5.8	42,264	0.01%
2024/02/02	0.2	28.35	3	28.50	28.30	-2.8	42,121	-0.01%
2024/02/01	0.1	28.35	3	28.57	28.65	-2.9	41,868	-0.01%
2024/01/31	0.1	28.40	7.5	28.40	28.45	-7.4	41,496	-0.02%
2024/01/30	0	0.00	0	28.40	28.40	0	41,448	0.00%
2024/01/29	1	28.50	1	28.45	28.50	0	41,631	0.00%
2024/01/26	1.1	28.45	4	28.36	28.50	-3	42,284	-0.01%
2024/01/25	0.3	28.04	3	28.12	28.15	-2.7	41,874	-0.01%
2024/01/24	3.6	27.97	0	0.00	28.00	3.6	41,763	0.01%
2024/01/23	0.3	28.15	0	0.00	28.10	0.3	41,710	0.00%
2024/01/22	0	28.15	5.2	28.11	28.20	-5.1	41,516	-0.01%
2024/01/19	1.1	27.85	2	27.75	27.90	-0.9	41,418	0.00%
2024/01/18	0	0.00	1	27.85	27.85	-1	41,266	0.00%
2024/01/17	6.8	27.58	0.1	27.73	27.55	6.7	40,993	0.02%
2024/01/16	0.3	27.79	6.3	28.00	27.95	-5.9	40,075	-0.01%
2024/01/15	1.5	28.26	8.4	28.17	28.15	-6.9	39,622	-0.02%
2024/01/12	1.4	28.15	2.1	28.05	28.05	-0.7	40,082	0.00%
2024/01/11	1	28.35	16.3	28.29	28.35	-15.3	40,188	-0.04%
2024/01/10	0.5	27.91	0	0.00	28.05	0.5	40,432	0.00%
2024/01/09	0.1	28.10	18	28.23	28.10	-18	40,259	-0.04%
2024/01/08	1.1	28.22	88	28.48	28.40	-86.9	40,118	-0.22%
2024/01/05	1.5	28.22	11.5	28.14	28.10	-10	39,708	-0.03%
2024/01/04	11.1	28.08	4	28.21	28.15	7.1	39,981	0.02%
2024/01/03	1.2	28.25	69	28.05	28.20	-67.8	40,301	-0.17%
2024/01/02	0.1	28.30	4.5	28.22	28.35	-4.5	39,794	-0.01%
2023/12/29	22.1	28.15	1	28.35	28.35	21.1	39,694	0.05%
2023/12/28	2.1	28.11	10	28.16	28.40	-7.9	40,119	-0.02%
2023/12/27	2.2	27.95	1.5	27.90	28.10	0.7	39,994	0.00%
2023/12/26	0.1	27.95	4.1	28.00	28.00	-4	39,736	-0.01%
2023/12/25	1.5	27.69	6	27.83	27.85	-4.5	39,749	-0.01%
2023/12/22	2.1	27.68	0	0.00	27.75	2.1	39,841	0.01%
2023/12/21	10	27.51	7	27.70	27.85	3	39,823	0.01%
2023/12/20	48.6	27.77	0	0.00	27.80	48.6	39,621	0.12%
2023/12/19	1	27.95	7.1	28.18	28.25	-6.1	39,245	-0.02%
2023/12/18	6.1	28.26	11	28.25	28.25	-4.9	39,215	-0.01%
2023/12/15	1.2	28.22	14.4	28.23	28.15	-13.2	39,079	-0.03%
2023/12/14	1	27.95	11.7	28.30	28.45	-10.7	38,507	-0.03%
2023/12/13	0.1	27.70	4.1	27.87	27.95	-4	37,644	-0.01%
2023/12/12	1	27.50	2	27.60	27.60	-1	37,938	0.00%
2023/12/11	3.5	27.27	0	0.00	27.40	3.5	37,935	0.01%
2023/12/08	0.8	27.35	58.3	27.32	27.50	-57.5	37,985	-0.15%
2023/12/07	2	26.85	0	0.00	26.85	2	37,292	0.01%
2023/12/06	0	0.00	9	26.98	27.10	-9	37,464	-0.02%
2023/12/05	3.4	26.73	2.1	26.62	26.75	1.3	37,353	0.00%
2023/12/04	27.1	26.87	3	26.90	26.90	24.1	37,050	0.07%
2023/12/01	47.2	26.96	0	0.00	26.95	47.2	36,998	0.13%
2023/11/30	18.2	27.15	3.9	27.12	27.35	14.3	36,882	0.04%
2023/11/29	0.3	27.00	0.1	27.00	26.85	0.2	35,893	0.00%
2023/11/28	1.5	27.15	8	27.28	27.15	-6.5	35,403	-0.02%
2023/11/27	0.8	26.78	4	27.00	26.70	-3.2	35,110	-0.01%
2023/11/24	1.7	26.84	1.4	26.75	26.75	0.3	34,855	0.00%
2023/11/23	6.6	26.79	1	26.75	26.85	5.6	34,580	0.02%
2023/11/22	1.7	27.02	6	27.13	27.20	-4.3	34,138	-0.01%
2023/11/21	0.4	27.00	3	27.12	27.05	-2.6	33,878	-0.01%
2023/11/20	3.3	26.75	1	26.80	26.85	2.3	33,355	0.01%
2023/11/17	1	26.75	1.5	26.87	26.85	-0.5	33,129	0.00%
2023/11/16	3.3	26.67	10.7	26.71	26.85	-7.5	33,127	-0.02%
2023/11/15	5.6	26.57	22	26.52	26.80	-16.4	32,938	-0.05%
2023/11/14	2.5	26.03	44.1	26.02	26.15	-41.6	32,064	-0.13%
2023/11/13	0.2	25.60	1.7	25.58	25.60	-1.5	32,148	0.00%
2023/11/10	0	25.50	4	25.45	25.50	-4	32,748	-0.01%
2023/11/09	0.1	25.30	0	0.00	25.35	0.1	33,119	0.00%
2023/11/08	0	25.15	2.4	25.24	25.10	-2.4	33,673	-0.01%
2023/11/07	1	25.10	0	0.00	25.15	1	33,742	0.00%
2023/11/06	2.8	25.34	14.7	25.31	25.30	-11.9	33,942	-0.04%
2023/11/03	1.9	25.02	24	25.12	25.35	-22.1	34,020	-0.06%
2023/11/02	0.1	24.60	3.9	24.64	24.70	-3.8	33,840	-0.01%
2023/11/01	1.1	24.37	0	0.00	24.35	1.1	34,213	0.00%
2023/10/31	2.1	24.25	2.1	24.30	24.35	0	35,314	0.00%
2023/10/30	5.3	24.38	0	0.00	24.35	5.3	36,096	0.01%
2023/10/27	0.2	24.57	3.2	24.66	24.60	-3.1	36,463	-0.01%
2023/10/26	0.1	24.45	31	24.45	24.35	-31	36,899	-0.08%
2023/10/25	0.3	24.65	0.2	24.65	24.65	0.1	36,740	0.00%
2023/10/24	4.2	24.28	2	24.25	24.45	2.2	36,657	0.01%
2023/10/23	9	24.37	1	24.30	24.35	8	36,617	0.02%
2023/10/20	10.8	24.53	0.3	24.59	24.65	10.5	36,642	0.03%
2023/10/19	1.1	24.95	0	0.00	24.85	1.1	36,495	0.00%
2023/10/18	3.1	24.96	8	25.00	25.15	-4.9	36,784	-0.01%
2023/10/17	4	25.04	17	25.09	25.15	-13	36,806	-0.04%
2023/10/16	0.1	25.21	9.6	25.25	25.35	-9.5	37,220	-0.03%
2023/10/13	0.4	25.10	2.1	25.10	25.15	-1.7	37,555	0.00%
2023/10/12	0	0.00	7.2	25.17	25.20	-7.2	38,011	-0.02%
2023/10/11	0.2	24.73	11.1	24.69	24.90	-10.9	37,994	-0.03%
2023/10/06	2	24.15	2	24.25	24.25	0	37,359	0.00%
2023/10/05	1.6	23.85	0.1	24.10	24.10	1.6	37,413	0.00%
2023/10/04	14.6	23.82	3	23.80	23.70	11.6	37,241	0.03%
2023/10/03	16.9	24.31	0	0.00	24.20	16.9	36,707	0.05%
2023/10/02	1	24.50	1	24.55	24.50	0	36,681	0.00%
2023/09/28	40.9	24.45	1	24.50	24.50	39.9	37,388	0.11%
2023/09/27	22.5	24.35	2.2	24.40	24.40	20.3	37,331	0.05%
2023/09/26	5.1	24.45	0	0.00	24.55	5.1	37,243	0.01%
2023/09/25	30.1	24.45	9	24.58	24.60	21.1	37,073	0.06%
2023/09/22	6	24.26	0	0.00	24.25	6	37,010	0.02%
2023/09/21	8.1	24.27	2.4	24.42	24.35	5.6	36,646	0.02%
2023/09/20	6.2	24.95	15.1	24.99	24.85	-8.8	36,037	-0.02%
2023/09/19	1	24.95	5	25.00	24.95	-4	35,721	-0.01%
2023/09/18	0	24.90	1	24.80	24.95	-1	35,670	0.00%
2023/09/15	10.1	24.66	1.5	24.75	24.85	8.6	35,673	0.02%
2023/09/14	1	24.75	5.2	24.87	25.00	-4.1	34,978	-0.01%
2023/09/13	2.1	24.36	5.5	24.50	24.70	-3.4	34,861	-0.01%
2023/09/12	5	24.25	61.1	24.25	24.35	-56.1	35,158	-0.16%
2023/09/11	2	24.10	1.1	24.30	24.25	0.9	35,157	0.00%
2023/09/08	6.1	23.93	11.1	24.03	24.05	-5	35,079	-0.01%
2023/09/07	3.7	23.56	0.6	23.65	23.60	3.1	35,101	0.01%
2023/09/06	5.4	23.78	0	23.80	23.65	5.4	35,328	0.02%
2023/09/05	2.8	23.99	2	24.03	24.00	0.8	35,773	0.00%
2023/09/04	10.4	23.86	4	23.91	23.95	6.4	35,972	0.02%
2023/09/01	13	23.78	0	0.00	23.80	13	36,246	0.04%
2023/08/31	1.5	23.74	5	23.75	23.85	-3.5	36,367	-0.01%
2023/08/30	0.1	23.90	0	23.95	23.90	0.1	36,238	0.00%
2023/08/29	3.2	23.83	2.1	23.92	24.00	1.1	36,282	0.00%
2023/08/28	2	23.65	13	23.68	23.80	-11	36,345	-0.03%
2023/08/25	9.8	23.59	0	0.00	23.50	9.8	37,283	0.03%
2023/08/24	1	23.75	3	23.88	23.85	-2	37,333	-0.01%
2023/08/23	4	23.60	1	23.60	23.70	3	37,180	0.01%
2023/08/22	4.3	23.53	5	23.59	23.55	-0.7	37,194	0.00%
2023/08/21	3.1	23.85	8.1	23.83	23.85	-4.9	36,888	-0.01%
2023/08/18	23	23.55	3	23.47	23.35	20	36,736	0.05%
2023/08/17	20.6	23.07	0	0.00	23.25	20.6	36,714	0.06%
2023/08/16	73.7	23.35	0	0.00	23.40	73.7	36,242	0.20%
2023/08/15	47	23.94	0	0.00	23.90	47	35,831	0.13%
2023/08/14	21.9	24.20	17	24.14	24.30	4.9	35,662	0.01%
2023/08/11	1.5	24.87	51.1	25.07	24.90	-49.6	35,686	-0.14%
2023/08/10	3.1	24.66	0	24.85	24.90	3.1	35,825	0.01%
2023/08/09	4.2	24.61	0.1	24.80	24.80	4.2	35,631	0.01%
2023/08/08	61	24.53	0	0.00	24.60	61	35,307	0.17%
2023/08/07	2.5	24.66	1	24.65	24.60	1.5	34,790	0.00%
2023/08/04	38.1	24.81	0	0.00	24.60	38.1	34,284	0.11%
2023/08/02	4	26.06	0	0.00	26.15	4	33,138	0.01%
2023/08/01	3.5	26.29	8	26.26	26.25	-4.5	32,438	-0.01%
2023/07/31	3.6	26.35	1	26.55	26.25	2.6	31,924	0.01%
2023/07/28	4	26.25	5	26.50	26.35	-1	31,380	0.00%
2023/07/27	4.4	26.61	0	0.00	26.60	4.4	31,388	0.01%
2023/07/26	0	0.00	15	26.58	26.50	-15	31,543	-0.05%
2023/07/25	2	26.20	4	26.34	26.35	-2	31,479	-0.01%
2023/07/24	14.1	26.10	16	26.13	26.10	-1.9	31,318	-0.01%
2023/07/21	4	26.23	40.1	26.50	26.45	-36.1	30,989	-0.12%
2023/07/20	0.3	26.05	1	26.20	26.20	-0.7	30,342	0.00%
2023/07/19	4	26.10	8	25.99	26.05	-4	29,714	-0.01%
2023/07/18	0.6	26.05	0.1	26.15	26.25	0.6	29,118	0.00%
2023/07/17	23	25.79	72	25.99	26.15	-49	28,487	-0.17%
2023/07/14	1	25.30	35	25.28	25.40	-34	27,827	-0.12%
2023/07/13	2.1	25.14	2	25.10	24.90	0.1	27,228	0.00%
2023/07/12	0	0.00	8	25.08	25.15	-8	27,253	-0.03%
2023/07/11	0.4	24.85	3	24.80	24.95	-2.6	27,101	-0.01%
2023/07/10	2	24.55	0.5	24.50	24.50	1.5	27,102	0.01%
2023/07/07	0	24.50	2	24.55	24.60	-2	27,058	-0.01%
2023/07/06	27	24.51	6.2	24.44	24.50	20.8	27,061	0.08%
2023/07/05	3.3	25.00	0	25.00	24.95	3.3	26,339	0.01%
2023/07/04	4	24.85	1	25.05	24.85	3	26,214	0.01%
2023/07/03	0.4	25.05	9	25.08	25.10	-8.6	26,297	-0.03%
2023/06/30	0	24.80	8	25.01	24.85	-8	26,497	-0.03%
2023/06/29	0	0.00	3	25.02	24.90	-3	26,452	-0.01%
2023/06/28	0.2	24.75	5.5	24.93	25.00	-5.3	26,495	-0.02%
2023/06/27	4	24.65	1	24.95	24.75	3	26,487	0.01%
2023/06/26	0.1	25.05	19.1	25.10	24.95	-18.9	26,395	-0.07%
2023/06/21	0	24.95	6.1	25.02	25.10	-6.1	26,351	-0.02%
2023/06/20	1.2	24.95	13.1	24.98	25.05	-11.9	26,306	-0.05%
2023/06/19	0	0.00	3.8	24.73	25.05	-3.8	26,356	-0.01%
2023/06/16	3	24.65	5	24.68	24.55	-2	26,527	-0.01%
2023/06/15	5.1	24.62	0	0.00	24.70	5.1	26,373	0.02%
2023/06/14	0.1	24.80	0	0.00	24.75	0.1	27,373	0.00%
2023/06/13	30.2	24.83	3	24.93	24.80	27.2	28,420	0.10%
2023/06/12	6.5	25.04	25	24.99	24.80	-18.5	28,709	-0.06%
2023/06/09	36	25.20	23.1	25.04	25.20	12.9	29,323	0.04%
2023/06/08	0	24.65	4	24.60	24.65	-4	28,992	-0.01%
2023/06/07	1	24.50	4	24.58	24.60	-3	29,102	-0.01%
2023/06/06	1	24.40	0	0.00	24.45	1	29,120	0.00%
2023/06/05	4.7	24.54	7	24.54	24.45	-2.4	29,340	-0.01%
2023/06/02	2.1	24.30	0	0.00	24.30	2.1	29,560	0.01%
2023/06/01	0.1	24.39	1	24.50	24.30	-1	29,602	0.00%
2023/05/31	1	24.30	3	24.37	24.30	-2	29,580	-0.01%
2023/05/30	0	24.45	0	0.00	24.50	0	28,817	0.00%
2023/05/29	2	24.30	1	24.35	24.40	1	28,781	0.00%
2023/05/26	1	23.90	5.1	24.15	24.10	-4	29,081	-0.01%
2023/05/25	3.4	24.14	0.5	24.15	24.10	2.8	28,947	0.01%
2023/05/24	1.1	24.45	3.2	24.48	24.50	-2.1	28,934	-0.01%
2023/05/23	1.2	24.62	23.2	24.60	24.60	-22	28,789	-0.08%
2023/05/22	0.5	24.55	35	24.49	24.55	-34.5	28,536	-0.12%
2023/05/19	0.6	24.19	15.4	24.23	24.40	-14.9	28,329	-0.05%
2023/05/18	5	24.09	14.4	24.01	24.10	-9.4	28,064	-0.03%
2023/05/17	0.1	23.65	49.5	23.83	23.80	-49.4	28,059	-0.18%
2023/05/16	7	23.52	55.5	23.50	23.55	-48.5	27,711	-0.18%
2023/05/15	1.1	23.05	0	0.00	23.35	1.1	27,531	0.00%
2023/05/12	4.3	23.16	1.1	23.11	23.10	3.2	27,525	0.01%
2023/05/11	0	23.30	1.1	23.25	23.30	-1	27,439	0.00%
2023/05/10	2.1	23.23	2.1	23.25	23.30	0	27,382	0.00%
2023/05/09	1.1	23.25	0	0.00	23.30	1.1	27,491	0.00%
2023/05/08	0.1	23.25	31.5	23.18	23.35	-31.4	27,613	-0.11%
2023/05/05	2.4	23.03	2.1	23.05	23.05	0.4	27,653	0.00%
2023/05/04	0	23.10	8	23.08	23.10	-8	28,121	-0.03%
2023/05/03	2.4	22.84	19.1	22.96	22.95	-16.7	28,317	-0.06%
2023/05/02	2.2	22.76	32	22.78	22.90	-29.8	28,638	-0.10%
2023/04/28	0	22.55	5.2	22.56	22.60	-5.2	29,309	-0.02%
2023/04/27	15.1	22.35	1	22.40	22.40	14.1	29,437	0.05%
2023/04/26	22	22.32	0	0.00	22.45	22	29,546	0.07%
2023/04/25	6.3	22.40	2	22.50	22.35	4.3	29,622	0.01%
2023/04/24	0.2	22.42	5	22.34	22.45	-4.8	29,609	-0.02%
2023/04/21	5.2	22.27	2	22.33	22.30	3.2	29,753	0.01%
2023/04/20	0	0.00	0.8	22.35	22.35	-0.8	29,896	0.00%
2023/04/19	1	22.40	0	0.00	22.45	1	30,494	0.00%
2023/04/18	3	22.40	0	0.00	22.40	3	30,543	0.01%
2023/04/17	0	22.46	5	22.51	22.50	-5	31,004	-0.02%
2023/04/14	1.1	22.45	28	22.37	22.50	-26.9	30,952	-0.09%
2023/04/13	4	22.32	53	22.24	22.30	-49	30,912	-0.16%
2023/04/12	1.1	22.00	5	21.90	22.00	-3.9	30,712	-0.01%
2023/04/11	0.2	21.76	3	21.78	21.85	-2.8	30,671	-0.01%
2023/04/10	2.1	21.80	0	0.00	21.80	2.1	30,480	0.01%
2023/04/07	0.3	21.71	0	0.00	21.70	0.3	30,451	0.00%
2023/04/06	6.8	21.73	0	0.00	21.70	6.8	30,326	0.02%
2023/03/31	22.1	21.82	2.1	21.80	21.85	20	30,257	0.07%
2023/03/30	4.2	21.59	1.1	21.70	21.65	3.1	30,650	0.01%
2023/03/29	13.1	21.61	5.1	21.65	21.70	8	31,339	0.03%
2023/03/28	2	21.55	1	21.50	21.50	1	32,113	0.00%
2023/03/27	3.1	21.50	2	21.45	21.45	1.1	32,846	0.00%
2023/03/24	12.1	21.42	0	0.00	21.40	12.1	34,098	0.04%
2023/03/23	6.3	21.35	5.4	21.48	21.55	0.9	34,348	0.00%
2023/03/22	33.1	21.30	0.1	21.40	21.35	33	34,662	0.10%
2023/03/21	26.4	20.99	1.1	21.20	21.05	25.3	34,799	0.07%
2023/03/20	10.3	20.87	2	20.95	21.00	8.3	34,685	0.02%
2023/03/17	32.3	20.96	0	0.00	20.85	32.3	34,460	0.09%
2023/03/16	66.5	21.01	11.4	20.95	20.90	55.1	33,537	0.16%
2023/03/15	16	21.70	0.2	21.70	21.55	15.8	33,106	0.05%
2023/03/14	31.5	21.80	4	21.75	21.70	27.5	33,006	0.08%
2023/03/13	4.1	22.19	6	22.20	22.20	-1.9	32,321	-0.01%
2023/03/10	14.5	22.28	2	22.30	22.25	12.5	32,225	0.04%
2023/03/09	6	22.57	5	22.60	22.50	1	32,297	0.00%
2023/03/08	9.4	22.54	13	22.55	22.75	-3.6	33,172	-0.01%
2023/03/07	21.1	22.62	5	22.63	22.65	16.1	33,327	0.05%
2023/03/06	16.1	22.50	0	0.00	22.55	16.1	33,101	0.05%
2023/03/03	4.6	22.47	0	0.00	22.40	4.6	33,055	0.01%
2023/03/02	13.3	22.49	6	22.53	22.55	7.3	33,368	0.02%
2023/03/01	1.1	22.65	0	0.00	22.70	1.1	34,039	0.00%
2023/02/24	2.1	22.75	2	22.93	22.75	0.1	34,090	0.00%
2023/02/23	9.2	22.87	1	22.90	22.85	8.2	34,022	0.02%
2023/02/22	3.1	22.55	3	22.83	22.80	0.1	34,302	0.00%
2023/02/21	1	22.70	0.8	22.85	22.80	0.2	34,319	0.00%
2023/02/20	4.1	22.90	52	22.90	22.95	-47.9	34,675	-0.14%
2023/02/17	16.2	22.75	2	22.80	22.75	14.2	35,011	0.04%
2023/02/16	1.1	22.70	2	22.60	22.70	-0.9	35,347	0.00%
2023/02/15	12.1	22.76	0	0.00	22.55	12.1	35,906	0.03%
2023/02/14	22	22.76	37.2	22.92	22.90	-15.2	35,542	-0.04%
2023/02/13	0.2	22.44	14.1	22.74	22.75	-13.9	35,761	-0.04%
2023/02/10	12.1	22.33	2.1	22.40	22.45	10	35,821	0.03%
2023/02/09	0.6	22.44	6.3	22.38	22.30	-5.7	35,978	-0.02%
2023/02/08	0	22.45	0	0.00	22.40	0	35,999	0.00%
2023/02/07	5.1	22.34	0	0.00	22.30	5.1	36,182	0.01%
2023/02/06	22.3	22.33	2	22.40	22.35	20.3	36,204	0.06%
2023/02/03	35.7	22.39	0	0.00	22.40	35.7	36,347	0.10%
2023/02/02	21.4	22.51	3	22.60	22.50	18.4	36,284	0.05%
2023/02/01	12.2	22.79	0	0.00	22.75	12.2	35,941	0.03%
2023/01/31	15	22.89	1.3	22.95	22.85	13.7	35,988	0.04%
2023/01/30	17.1	23.19	1	23.00	23.20	16.1	35,795	0.04%
2023/01/17	1	23.15	22.5	23.20	23.20	-21.5	35,026	-0.06%
2023/01/16	6.1	23.20	34	23.14	23.05	-27.9	35,085	-0.08%
2023/01/13	2.3	22.86	0	0.00	22.80	2.3	35,071	0.01%
2023/01/12	50.1	23.03	1	22.90	22.90	49.1	35,746	0.14%
2023/01/11	0.1	23.04	0	0.00	23.10	0.1	36,145	0.00%
2023/01/10	0.1	22.95	3.5	23.07	23.15	-3.4	36,281	-0.01%
2023/01/09	0.1	22.84	34	22.99	23.15	-33.9	36,241	-0.09%
2023/01/06	0.5	22.60	7	22.59	22.60	-6.5	36,142	-0.02%
2023/01/05	1	22.45	2	22.53	22.60	-1	36,911	0.00%
2023/01/03	0.6	22.08	0	0.00	22.15	0.6	37,051	0.00%
2022/12/30	2	22.15	8	22.13	22.10	-6	37,123	-0.02%
2022/12/29	9.5	21.89	1	21.80	21.90	8.5	37,390	0.02%
2022/12/28	0	22.18	0	0.00	22.15	0	37,930	0.00%
2022/12/27	0.5	22.20	5	22.25	22.25	-4.5	38,289	-0.01%
2022/12/26	0	22.05	1	22.05	22.10	-1	38,927	0.00%
2022/12/23	8.6	21.83	0	0.00	21.90	8.6	40,064	0.02%
2022/12/22	3.1	21.90	0	0.00	22.15	3.1	40,898	0.01%
2022/12/21	2.3	21.83	0	0.00	21.70	2.3	41,362	0.01%
2022/12/20	8.1	21.93	1	21.85	21.90	7.1	41,361	0.02%
2022/12/19	12.6	22.17	20	22.10	22.05	-7.5	40,751	-0.02%
2022/12/16	7	22.49	2	22.50	22.25	5	40,189	0.01%
2022/12/15	20.1	22.71	1	22.80	22.75	19.1	39,518	0.05%
2022/12/14	0	0.00	4	22.96	22.90	-4	39,290	-0.01%
2022/12/13	9	22.71	2	23.00	22.70	7	38,999	0.02%
2022/12/12	1	22.70	2	22.75	22.90	-1	38,858	0.00%
2022/12/09	0	22.75	2	22.73	22.70	-2	39,501	-0.01%
2022/12/08	1	22.85	1	22.85	22.80	0	39,500	0.00%
2022/12/07	1.2	22.87	69	23.16	23.05	-67.8	39,805	-0.17%
2022/12/06	5.1	22.58	0	0.00	22.40	5.1	39,379	0.01%
2022/12/05	0.4	22.90	11	22.90	22.75	-10.6	39,214	-0.03%
2022/12/02	5.2	22.51	0.6	22.65	22.50	4.6	39,140	0.01%
2022/12/01	13.3	22.73	0	0.00	22.60	13.3	39,480	0.03%
2022/11/30	15	23.11	21	23.19	23.00	-6	39,128	-0.02%
2022/11/29	1	22.65	23	22.81	22.85	-22	38,153	-0.06%
2022/11/28	3.1	22.13	1	22.40	22.20	2.1	37,723	0.01%
2022/11/25	2.1	22.43	8	22.53	22.40	-6	37,853	-0.02%
2022/11/24	2	22.40	2	22.70	22.45	0	38,158	0.00%
2022/11/23	8	22.33	14.2	22.28	22.55	-6.2	38,123	-0.02%
2022/11/22	2	21.40	6.1	21.59	21.65	-4.1	37,540	-0.01%
2022/11/21	4.3	21.30	0	0.00	21.40	4.3	37,520	0.01%
2022/11/18	12.5	21.34	0	0.00	21.40	12.5	37,471	0.03%
2022/11/17	2.1	21.62	1	21.55	21.65	1.1	37,576	0.00%
2022/11/16	4.2	21.84	2.5	21.92	21.80	1.7	37,739	0.00%
2022/11/15	3.1	21.51	7.1	21.80	22.00	-4.1	37,538	-0.01%
2022/11/14	4.1	21.84	7	21.82	21.70	-2.9	37,461	-0.01%
2022/11/11	4.2	21.66	12	21.65	21.85	-7.8	37,305	-0.02%
2022/11/10	2.1	21.05	3	21.10	21.15	-0.9	37,003	0.00%
2022/11/09	7.6	21.13	4.1	21.19	21.20	3.5	37,240	0.01%
2022/11/08	15.1	21.47	12	21.55	21.55	3.1	36,802	0.01%
2022/11/07	5	21.30	6	21.17	21.45	-1	36,762	0.00%
2022/11/04	1	20.55	4	20.75	20.90	-3	36,886	-0.01%
2022/11/03	1.1	20.51	2	20.65	20.55	-0.9	37,187	0.00%
2022/11/02	10.1	20.96	1	21.00	20.85	9.1	37,302	0.02%
2022/11/01	5	21.05	14.8	20.86	21.10	-9.8	37,236	-0.03%
2022/10/31	1.1	20.51	0	20.70	20.40	1.1	37,321	0.00%
2022/10/28	4.2	20.54	4.1	20.50	20.55	0.1	37,268	0.00%
2022/10/27	3	20.67	2	20.70	20.55	1	37,391	0.00%
2022/10/26	4	20.33	2	20.50	20.35	2	37,477	0.01%
2022/10/25	10	19.95	0.1	19.95	20.00	9.9	37,284	0.03%
2022/10/24	6	19.98	0	0.00	19.90	6	37,507	0.02%
2022/10/21	2	19.93	4	19.91	20.00	-2	37,362	-0.01%
2022/10/20	16.1	19.52	4	19.61	19.70	12.1	37,386	0.03%
2022/10/19	9.3	19.88	0	0.00	19.90	9.3	36,856	0.03%
2022/10/18	1	19.95	3	19.98	20.10	-2	36,666	-0.01%
2022/10/17	5.1	19.84	1	19.90	19.80	4.1	36,799	0.01%
2022/10/14	4.8	19.87	4.2	19.90	19.80	0.6	37,156	0.00%
2022/10/13	26	19.85	3	19.68	19.65	23	37,479	0.06%
2022/10/12	6	20.18	0	0.00	20.25	6	37,051	0.02%
2022/10/11	6.4	20.16	9.1	20.24	20.10	-2.7	37,553	-0.01%
2022/10/07	2	20.45	0	0.00	20.45	2	37,778	0.01%
2022/10/06	0.1	20.53	0	0.00	20.60	0.1	38,698	0.00%
2022/10/05	8.3	20.58	3.1	20.65	20.50	5.2	39,600	0.01%
2022/10/04	0.2	20.19	6	20.20	20.15	-5.8	39,489	-0.01%
2022/10/03	7.2	19.75	6	19.83	19.70	1.2	39,279	0.00%
2022/09/30	29.5	19.90	0	0.00	19.85	29.5	39,035	0.08%
2022/09/29	15	20.06	0	0.00	20.05	15	38,420	0.04%
2022/09/28	14.7	20.38	1	20.25	20.10	13.7	38,398	0.04%
2022/09/27	15.6	20.90	5	21.00	20.75	10.6	37,734	0.03%
2022/09/26	5.7	21.31	3	21.37	21.25	2.7	37,481	0.01%
2022/09/23	5.1	21.65	2	21.68	21.65	3.1	38,139	0.01%
2022/09/22	11.4	21.62	501	21.55	21.60	-489.6	38,352	-1.28%	大賣/鉅額交易
2022/09/21	16.1	22.05	2	22.13	22.05	14.1	38,110	0.04%
2022/09/20	4.3	22.16	23.3	22.20	22.20	-19	38,087	-0.05%
2022/09/19	202	22.25	4	22.30	22.15	198	38,054	0.52%	大買/鉅額交易
2022/09/16	7.1	22.21	0	0.00	22.10	7.1	37,980	0.02%
2022/09/15	67.1	22.21	0	0.00	22.30	67.1	37,330	0.18%
2022/09/14	43.1	22.38	1	22.45	22.30	42.1	37,527	0.11%
2022/09/13	13.3	22.93	0	0.00	22.75	13.3	37,514	0.04%
2022/09/12	1	22.90	1	23.20	22.90	0	37,684	0.00%
2022/09/08	22	22.83	0	0.00	22.90	22	38,143	0.06%
2022/09/07	18.1	22.94	2	23.03	22.80	16.1	38,832	0.04%
2022/09/06	1	23.40	1	23.45	23.40	0	38,851	0.00%
2022/09/05	0	23.20	1	23.05	23.25	-1	39,338	0.00%
2022/09/02	2.1	22.90	0.1	23.05	22.90	2	39,793	0.01%
2022/09/01	12.1	23.00	1.1	23.18	23.05	11	40,102	0.03%
2022/08/31	3	23.40	0	0.00	23.50	3	40,481	0.01%
2022/08/30	3.1	23.25	0	0.00	23.25	3.1	40,094	0.01%
2022/08/29	3	23.47	0	0.00	23.50	3	39,792	0.01%
2022/08/26	1	23.85	1	23.95	23.85	0	39,689	0.00%
2022/08/25	0	0.00	1	23.80	23.75	-1	39,795	0.00%
2022/08/24	4.1	23.51	0	0.00	23.45	4.1	39,974	0.01%
2022/08/23	4.1	23.98	0	0.00	23.80	4.1	43,093	0.01%
2022/08/22	0.3	24.45	3	24.47	24.35	-2.7	44,016	-0.01%
2022/08/19	0	0.00	11	24.20	24.60	-11	44,991	-0.02%
2022/08/18	4.1	24.50	2.3	24.56	24.45	1.8	45,094	0.00%
2022/08/17	300	24.67	0	0.00	24.90	300	45,265	0.66%	大買/鉅額交易
2022/08/16	6.1	24.21	15	24.60	24.55	-8.9	45,351	-0.02%
2022/08/15	12.2	24.25	5	24.28	24.25	7.2	45,511	0.02%
2022/08/12	3	24.10	205	24.05	24.10	-202	45,862	-0.44%	大賣/鉅額交易
2022/08/11	5	24.05	1	24.10	24.05	4	46,417	0.01%
2022/08/10	1.1	23.45	3	23.60	23.55	-1.9	46,625	0.00%
2022/08/09	0	0.00	6	23.18	23.30	-6	46,849	-0.01%
2022/08/08	2	23.08	0	0.00	23.10	2	47,093	0.00%
2022/08/05	1	22.75	28	22.72	23.00	-27	47,952	-0.06%
2022/08/04	14.1	22.17	0	0.00	22.25	14.1	48,357	0.03%
2022/08/03	6	22.46	2	22.35	22.30	4	48,627	0.01%
2022/08/02	26.2	22.43	3	22.57	22.45	23.2	49,045	0.05%
2022/08/01	2.1	22.80	1	22.85	22.95	1.1	49,276	0.00%
2022/07/29	7.1	23.07	0	0.00	22.95	7.1	49,904	0.01%
2022/07/28	5	23.12	2	23.20	23.20	3	50,145	0.01%
2022/07/27	6.2	22.76	8	22.96	22.95	-1.8	50,004	0.00%
2022/07/26	2	22.98	8	22.93	22.95	-6	50,007	-0.01%
2022/07/25	201	22.85	18	22.77	22.70	183	50,025	0.37%	大買/鉅額交易
2022/07/22	8	22.66	0	0.00	22.75	8	50,265	0.02%
2022/07/21	6	22.45	4.2	22.49	22.65	1.8	50,606	0.00%
2022/07/20	8.7	22.36	7	22.45	22.25	1.7	50,794	0.00%
2022/07/19	9.1	22.18	5.1	22.25	22.20	4	50,687	0.01%
2022/07/18	2	22.23	44	22.11	22.30	-42	51,013	-0.08%
2022/07/15	63.6	21.87	0	0.00	21.80	63.6	50,644	0.13%
2022/07/14	33.4	22.46	33.2	22.32	22.25	0.2	50,425	0.00%
2022/07/13	261.3	23.18	204	23.26	23.45	57.3	49,828	0.11%	大買/大賣/
2022/07/12	19.1	23.03	4	22.98	22.95	15.1	49,189	0.03%
2022/07/11	5.1	23.78	0	0.00	23.65	5.1	49,079	0.01%
2022/07/08	5.2	23.92	1	23.95	23.85	4.2	49,584	0.01%
2022/07/07	8	23.71	9.6	23.90	23.70	-1.6	49,762	0.00%
2022/07/06	26.3	23.72	2	23.50	23.50	24.3	50,021	0.05%
2022/07/05	5.5	24.24	3	24.43	24.30	2.5	49,644	0.01%
2022/07/04	7.2	24.32	7	24.36	24.30	0.2	49,813	0.00%
2022/07/01	46.1	24.66	0	0.00	24.60	46.1	51,056	0.09%
2022/06/30	4	25.35	5	25.35	25.10	-1	51,643	0.00%
2022/06/29	2	25.70	0	0.00	25.80	2	51,917	0.00%
2022/06/28	10.1	25.71	0	0.00	25.80	10.1	52,170	0.02%
2022/06/27	31	26.24	0	0.00	26.20	31	52,607	0.06%
2022/06/24	0	0.00	5	26.30	26.30	-5	52,432	-0.01%
2022/06/23	0.1	25.85	1.5	26.15	26.05	-1.4	52,483	0.00%
2022/06/22	22.1	26.12	16	26.11	26.05	6.1	52,405	0.01%
2022/06/21	2	26.28	7	26.34	26.45	-5	52,380	-0.01%
2022/06/20	4.5	25.48	3.3	25.83	25.50	1.2	52,656	0.00%
2022/06/17	2	26.12	0	0.00	26.00	2	52,494	0.00%
2022/06/16	0	0.00	215	26.70	26.60	-215	52,312	-0.41%	大賣/鉅額交易
2022/06/15	0.3	26.09	27.2	26.22	26.30	-26.9	52,759	-0.05%
2022/06/14	1.5	25.98	21	25.65	26.00	-19.5	53,021	-0.04%
2022/06/13	221.6	25.47	0	0.00	25.55	221.6	52,770	0.42%	大買/鉅額交易
2022/06/10	20.2	25.60	0.3	26.03	26.00	19.9	52,499	0.04%
2022/06/09	6.7	26.10	0.7	26.19	25.85	6	52,248	0.01%
2022/06/08	0	0.00	3	26.80	26.75	-3	51,486	-0.01%
2022/06/07	0.5	26.63	0	0.00	26.55	0.5	51,853	0.00%
2022/06/06	1.1	26.79	10	26.88	26.85	-8.9	52,387	-0.02%
2022/06/02	2	26.48	438.5	26.62	26.60	-436.5	53,198	-0.82%	大賣/鉅額交易
2022/06/01	1.5	26.65	0	0.00	26.55	1.5	54,359	0.00%
2022/05/31	1.3	26.38	0	27.00	27.15	1.3	54,651	0.00%
2022/05/30	1	27.00	11	26.94	27.10	-10	51,544	-0.02%
2022/05/27	14	26.53	7	26.20	26.60	7	50,778	0.01%
2022/05/26	3	25.25	0	0.00	25.30	3	50,891	0.01%
2022/05/25	0.3	25.38	0	0.00	25.35	0.3	51,632	0.00%
2022/05/24	0.1	25.70	1	25.62	25.55	-0.9	52,700	0.00%
2022/05/23	4	25.44	2.9	25.65	25.45	1.1	52,523	0.00%
2022/05/20	1.4	25.40	10.4	25.52	25.45	-9	52,738	-0.02%
2022/05/19	211.2	25.25	2	25.50	25.30	209.2	52,434	0.40%	大買/鉅額交易
2022/05/18	3	25.93	3	25.68	26.10	0	51,969	0.00%
2022/05/17	14.2	25.58	0.1	25.60	25.50	14.1	52,002	0.03%
2022/05/16	202.4	25.65	1	25.60	25.70	201.4	52,112	0.39%	大買/鉅額交易
2022/05/13	18.6	25.85	13	25.82	25.80	5.6	51,999	0.01%
2022/05/12	7.7	26.24	5.5	26.13	26.05	2.2	51,405	0.00%
2022/05/11	4.9	27.12	0.2	27.15	27.10	4.7	51,084	0.01%
2022/05/10	1.1	26.95	109	26.94	27.55	-107.9	51,342	-0.21%	大賣/鉅額交易
2022/05/09	6.2	27.32	7	27.49	27.30	-0.8	51,224	0.00%
2022/05/06	1.1	27.73	7	27.63	28.00	-5.9	51,525	-0.01%
2022/05/05	17.9	28.23	42.2	28.41	28.05	-24.3	52,080	-0.05%
2022/05/04	4	28.83	3	28.80	28.90	1	51,753	0.00%
2022/05/03	1.1	28.85	56	28.96	28.75	-54.9	52,196	-0.11%
2022/04/29	0	0.00	13.1	29.19	29.25	-13.1	52,517	-0.02%
2022/04/28	2	28.77	10	28.95	29.00	-8	52,771	-0.02%
2022/04/27	15.1	29.04	5	29.06	28.90	10.1	52,740	0.02%
2022/04/26	25	29.45	8	29.53	29.70	17	52,882	0.03%
2022/04/25	143.7	29.16	5.2	28.88	29.10	138.5	52,663	0.26%	大買/鉅額交易
2022/04/22	8.2	28.77	32	28.89	29.45	-23.8	52,476	-0.05%
2022/04/21	2.2	28.76	12	29.00	28.75	-9.8	52,787	-0.02%
2022/04/20	20.5	28.85	1	28.85	29.20	19.5	54,276	0.04%
2022/04/19	2	29.00	83	28.89	28.95	-81	54,643	-0.15%
2022/04/18	5.2	28.73	310	28.81	28.75	-304.8	55,421	-0.55%	大賣/鉅額交易
2022/04/15	4.3	29.32	1.2	29.39	29.35	3.1	55,161	0.01%
2022/04/14	11.2	29.68	12.2	29.68	29.45	-1	55,199	0.00%
2022/04/13	5.1	30.32	28	30.32	30.35	-22.9	54,960	-0.04%
2022/04/12	1.4	30.52	211	30.46	30.70	-209.6	54,588	-0.38%	大賣/鉅額交易
2022/04/11	28	30.68	17	30.52	30.45	11	54,014	0.02%
2022/04/08	100	30.42	14	30.26	30.50	86	53,483	0.16%
2022/04/07	84.4	30.40	92	30.51	30.35	-7.6	52,910	-0.01%
2022/04/06	13.5	29.93	71	30.04	30.15	-57.5	51,305	-0.11%
2022/04/01	61.1	29.65	5.2	29.68	29.85	55.9	49,861	0.11%
2022/03/31	4	29.31	24	29.25	29.40	-20	49,092	-0.04%
2022/03/30	0	28.95	3	29.10	29.00	-3	48,418	-0.01%
2022/03/29	0.7	28.80	0	0.00	28.80	0.7	47,964	0.00%
2022/03/28	6.1	28.57	8	28.64	29.00	-1.9	48,207	0.00%
2022/03/25	22.7	28.96	16.1	28.97	29.00	6.6	48,151	0.01%
2022/03/24	6.1	29.12	0	0.00	29.15	6.1	48,056	0.01%
2022/03/23	5.2	28.98	64	28.92	29.20	-58.8	48,030	-0.12%
2022/03/22	50	28.40	15.1	28.44	28.55	34.9	47,386	0.07%
2022/03/21	2.4	28.43	26.1	28.42	28.30	-23.7	47,093	-0.05%
2022/03/18	12	28.30	19	28.28	28.15	-7	46,789	-0.01%
2022/03/17	0	0.00	29	27.47	27.60	-29	45,712	-0.06%
2022/03/16	20	26.93	0	0.00	26.95	20	45,111	0.04%
2022/03/15	6.8	26.76	9	26.78	26.60	-2.2	44,878	0.00%
2022/03/14	111	26.76	11	26.71	26.80	100	45,252	0.22%	大買/
2022/03/11	4.1	26.56	2	26.60	26.50	2.1	45,719	0.00%
2022/03/10	6	26.67	0	0.00	26.80	6	45,980	0.01%
2022/03/09	46.1	25.93	0	0.00	25.75	46.1	46,095	0.10%
2022/03/08	12.7	25.68	9.2	25.77	25.60	3.5	45,964	0.01%
2022/03/07	39.8	26.20	2	26.08	26.25	37.8	45,170	0.08%
2022/03/04	8.4	27.35	0	0.00	27.35	8.4	44,605	0.02%
2022/03/03	0.6	27.94	5	28.00	27.95	-4.4	44,184	-0.01%
2022/03/02	3	27.85	6	27.81	27.95	-3	44,067	-0.01%
2022/03/01	5	27.70	10	27.54	27.75	-5	44,046	-0.01%
2022/02/25	5.9	26.72	3	26.97	27.15	2.9	43,248	0.01%
2022/02/24	35.1	27.04	1	27.05	26.90	34.1	42,362	0.08%
2022/02/23	16.2	27.67	0	0.00	27.80	16.2	40,992	0.04%
2022/02/22	32.1	27.86	10	27.87	27.85	22.1	41,082	0.05%
2022/02/21	22.6	28.11	20	28.30	28.35	2.6	40,847	0.01%
2022/02/18	5.1	28.32	0	28.35	28.35	5.1	41,144	0.01%
2022/02/17	11	28.43	5	28.55	28.45	6	41,111	0.01%
2022/02/16	9.2	28.42	21	28.45	28.20	-11.8	40,784	-0.03%
2022/02/15	37.4	28.28	0	0.00	28.15	37.4	40,242	0.09%
2022/02/14	9.5	28.41	2	28.55	28.65	7.5	39,948	0.02%
2022/02/11	0	28.60	0	0.00	28.85	0	39,558	0.00%
2022/02/10	125.2	28.57	1	28.50	28.85	124.2	39,375	0.32%	大買/鉅額交易
2022/02/09	11	28.90	24	28.85	28.90	-13	38,799	-0.03%
2022/02/08	13	28.57	4.2	28.49	28.70	8.9	38,318	0.02%
2022/02/07	3	28.25	9.1	28.46	28.50	-6.1	37,643	-0.02%
2022/01/26	2	27.50	2	27.50	27.60	0	36,413	0.00%
2022/01/25	17	26.97	13	27.22	27.25	4	36,212	0.01%
2022/01/24	15.2	27.09	9	27.14	27.50	6.2	35,877	0.02%
2022/01/21	7.1	27.28	0	0.00	27.40	7.1	35,482	0.02%
2022/01/20	3.3	27.59	3.1	27.78	27.70	0.2	34,989	0.00%
2022/01/19	13.1	28.03	10.4	27.76	27.80	2.7	34,687	0.01%
2022/01/18	0	0.00	21	28.00	27.90	-21	34,083	-0.06%
2022/01/17	9.3	27.80	4.6	27.84	27.80	4.8	33,806	0.01%
2022/01/14	13.1	27.92	33	27.96	27.90	-19.9	33,758	-0.06%
2022/01/13	40	28.00	28.3	28.16	28.45	11.7	33,519	0.03%
2022/01/12	9.4	27.54	3.1	27.35	27.40	6.3	32,036	0.02%
2022/01/11	5.3	27.04	11.1	27.05	27.40	-5.8	31,414	-0.02%
2022/01/10	3.1	26.10	11	26.20	26.40	-7.9	30,637	-0.03%
2022/01/07	8.1	26.29	4.5	26.35	26.30	3.6	30,625	0.01%
2022/01/06	49.8	26.02	0	26.20	26.20	49.7	30,273	0.16%
2022/01/05	0.1	25.95	3	25.95	26.05	-3	29,814	-0.01%
2022/01/04	0.1	25.77	0	0.00	25.95	0.1	29,971	0.00%
2022/01/03	11.1	25.76	1	25.80	25.75	10.1	29,966	0.03%
2021/12/30	109.7	26.10	0	0.00	25.95	109.7	30,503	0.36%	大買/鉅額交易
2021/12/29	191	26.00	5	25.95	26.10	186	30,879	0.60%	大買/鉅額交易
2021/12/28	5.3	25.80	10	25.90	25.95	-4.7	31,034	-0.02%
2021/12/27	1.8	25.82	10	25.81	25.80	-8.2	31,043	-0.03%
2021/12/24	0.1	25.90	0.2	25.90	25.85	-0.1	31,571	0.00%
2021/12/23	2.8	25.81	0	0.00	25.90	2.8	31,987	0.01%
2021/12/22	0.6	25.81	4	25.79	25.80	-3.4	32,059	-0.01%
2021/12/21	1.6	25.46	6	25.65	25.65	-4.5	32,072	-0.01%
2021/12/20	47.5	25.36	10	25.30	25.35	37.5	32,028	0.12%
2021/12/17	5.3	25.79	0	0.00	25.60	5.3	32,276	0.02%
2021/12/16	12	25.39	10	25.60	25.50	2	32,351	0.01%
2021/12/15	1.3	25.48	0	0.00	25.35	1.3	32,803	0.00%
2021/12/14	5.4	25.44	10	25.45	25.55	-4.6	33,573	-0.01%
2021/12/13	11.2	25.89	2	25.80	25.85	9.2	34,321	0.03%
2021/12/10	0.6	25.90	11	25.97	25.95	-10.5	34,337	-0.03%
2021/12/09	2.1	25.82	1	25.85	25.90	1.1	34,485	0.00%
2021/12/08	403.2	25.75	17	25.81	25.95	386.1	34,539	1.12%	大買/鉅額交易
2021/12/07	12.5	25.64	29	25.66	26.00	-16.5	33,932	-0.05%
2021/12/06	3	25.13	20	25.30	25.45	-17	33,351	-0.05%
2021/12/03	1	25.00	56	25.01	25.20	-55	33,150	-0.17%
2021/12/02	1.2	24.81	5	24.75	25.00	-3.8	32,490	-0.01%
2021/12/01	2.1	24.64	2	24.63	24.85	0.1	31,937	0.00%
2021/11/30	2	24.40	12	24.42	24.40	-10	31,777	-0.03%
2021/11/29	1.1	24.36	0	0.00	24.30	1.1	31,012	0.00%
2021/11/26	11.1	24.66	0	0.00	24.70	11.1	30,927	0.04%
2021/11/25	4.8	24.80	29	24.89	24.95	-24.2	31,206	-0.08%
2021/11/24	27	24.86	9	24.85	24.80	18	31,106	0.06%
2021/11/23	0	0.00	51	24.37	24.50	-51	31,063	-0.16%
2021/11/22	2.3	24.40	54	24.45	24.40	-51.7	31,119	-0.17%
2021/11/19	4.1	24.34	1	24.25	24.25	3.1	31,263	0.01%
2021/11/18	29	24.70	1	24.75	24.75	28	31,198	0.09%
2021/11/17	6.1	24.22	4	24.45	24.45	2.1	31,080	0.01%
2021/11/16	0	0.00	32	24.00	24.05	-32	30,878	-0.10%
2021/11/15	3.4	23.88	9	23.70	24.00	-5.6	31,057	-0.02%
2021/11/12	0.1	23.60	1.1	23.60	23.70	-1	30,892	0.00%
2021/11/11	0.1	23.55	0	0.00	23.60	0.1	31,098	0.00%
2021/11/10	0.1	23.50	0	0.00	23.55	0.1	32,063	0.00%
2021/11/09	0	0.00	16	23.55	23.55	-16	33,086	-0.05%
2021/11/08	2.1	23.40	1	23.30	23.40	1.1	33,500	0.00%
2021/11/05	1.1	23.11	7	23.15	23.20	-5.9	33,717	-0.02%
2021/11/04	32	23.32	4	23.48	23.25	28	33,798	0.08%
2021/11/03	2	23.05	2	23.35	23.35	0	33,795	0.00%
2021/11/02	0.1	23.05	0	0.00	23.10	0.1	34,050	0.00%
2021/11/01	36.1	23.00	1.5	23.02	23.05	34.6	34,278	0.10%
2021/10/29	10.1	23.15	3	23.17	23.20	7.1	34,215	0.02%
2021/10/28	0.1	23.25	0	0.00	23.40	0.1	34,225	0.00%
2021/10/27	2.1	23.35	11	23.38	23.40	-8.9	34,355	-0.03%
2021/10/26	0.1	23.45	0	0.00	23.55	0.1	34,437	0.00%
2021/10/25	1.1	23.55	0	0.00	23.55	1.1	34,263	0.00%
2021/10/22	10.3	23.50	3	23.55	23.55	7.3	34,316	0.02%
2021/10/21	1.4	23.19	9	23.28	23.40	-7.6	33,922	-0.02%
2021/10/20	0.5	23.10	0	0.00	23.00	0.5	33,272	0.00%
2021/10/19	0.2	23.05	0	0.00	23.00	0.2	33,057	0.00%
2021/10/18	1	23.05	10	23.07	23.05	-9	32,921	-0.03%
2021/10/15	2.3	22.91	3	23.00	23.00	-0.7	32,613	0.00%
2021/10/14	0.2	22.90	0.2	22.85	22.95	-0.1	32,692	0.00%
2021/10/13	0.1	22.85	1.1	22.76	22.85	-1	32,941	0.00%
2021/10/12	1.2	22.70	0	0.00	22.90	1.2	33,807	0.00%
2021/10/07	3.2	22.87	58	22.91	22.85	-54.8	33,870	-0.16%
2021/10/06	1	22.50	0	0.00	22.70	1	33,628	0.00%
2021/10/05	21.5	22.37	0	0.00	22.45	21.5	33,576	0.06%
2021/10/04	1.1	22.30	2	22.40	22.40	-1	33,626	0.00%
2021/10/01	54.2	22.54	2	22.53	22.50	52.2	33,881	0.15%
2021/09/30	0.2	22.85	62	22.90	22.90	-61.8	33,630	-0.18%
2021/09/29	0	0.00	5	22.60	22.75	-5	33,470	-0.01%
2021/09/28	20.3	22.59	6	22.87	22.90	14.3	33,327	0.04%
2021/09/27	29.9	22.70	0	0.00	22.75	29.9	33,111	0.09%
2021/09/24	43.1	22.76	1	22.95	22.80	42.1	33,140	0.13%
2021/09/23	0	0.00	12	22.82	22.95	-12	33,035	-0.04%
2021/09/22	10.3	22.46	0	0.00	22.60	10.3	32,828	0.03%
2021/09/17	5.5	23.21	0	0.00	23.00	5.5	32,216	0.02%
2021/09/16	1.6	23.46	1	23.45	23.40	0.6	31,654	0.00%
2021/09/15	1.1	22.95	7	22.96	23.00	-5.9	30,744	-0.02%
2021/09/14	0.1	22.95	8	22.96	23.00	-7.9	30,609	-0.03%
2021/09/13	8	22.93	18	22.95	23.00	-10	30,470	-0.03%
2021/09/10	0.1	22.90	1	22.95	22.95	-0.9	30,734	0.00%
2021/09/09	0	0.00	2	22.80	22.85	-2	31,186	-0.01%
2021/09/08	0	0.00	10.6	22.90	22.90	-10.6	31,342	-0.03%
2021/09/07	5	22.75	0.1	22.80	22.85	4.9	31,339	0.02%
2021/09/06	0.1	22.75	3	22.80	22.85	-2.9	31,468	-0.01%
2021/09/03	20	22.78	0	0.00	22.85	20	31,466	0.06%
2021/09/02	12	22.55	2	22.60	22.70	10	31,484	0.03%
2021/09/01	0	0.00	4	22.95	23.00	-4	31,489	-0.01%
2021/08/31	20	22.90	19	22.94	23.00	1	31,304	0.00%
2021/08/30	20.7	22.82	5	22.84	22.90	15.7	30,826	0.05%
2021/08/27	5.1	22.46	56	22.70	22.75	-50.9	30,851	-0.16%
2021/08/26	2	22.20	2	22.13	22.40	0	30,525	0.00%
2021/08/25	3.1	22.21	8	22.14	22.30	-4.9	30,608	-0.02%
2021/08/24	3	21.73	3	21.87	22.00	0	30,324	0.00%
2021/08/23	1	21.40	0	0.00	21.45	1	30,290	0.00%
2021/08/20	6.4	21.16	1	21.10	21.15	5.4	30,598	0.02%
2021/08/19	25	21.42	0.3	21.60	21.35	24.7	31,913	0.08%
2021/08/18	5	21.57	0	0.00	21.60	5	31,640	0.02%
2021/08/17	2.5	21.45	0	0.00	21.60	2.5	32,363	0.01%
2021/08/16	43.5	21.41	1	21.25	21.40	42.5	32,290	0.13%
2021/08/13	18	22.83	0	0.00	22.80	18	32,099	0.06%
2021/08/12	0.2	22.95	0	0.00	22.90	0.2	31,613	0.00%
2021/08/11	6	22.99	52	23.00	23.00	-46	31,314	-0.15%
2021/08/10	13	23.00	0	0.00	23.00	13	31,564	0.04%
2021/08/09	13	23.08	0	0.00	23.10	13	32,212	0.04%
2021/08/06	4	23.13	0	0.00	23.10	4	32,486	0.01%
2021/08/05	10	23.05	12	23.08	23.10	-2	33,171	-0.01%
2021/08/04	0	23.00	15	23.03	23.00	-15	35,359	-0.04%
2021/08/03	0.4	23.00	40	23.10	23.05	-39.6	36,865	-0.11%
2021/08/02	0	0.00	65	23.04	23.10	-65	38,154	-0.17%
2021/07/30	22	22.80	0	0.00	22.85	22	38,287	0.06%
2021/07/29	0	0.00	5	22.80	22.80	-5	38,669	-0.01%
2021/07/28	12	22.70	1	22.65	22.75	11	39,014	0.03%
2021/07/27	11.1	22.85	23	22.89	22.85	-11.9	39,561	-0.03%
2021/07/26	0.9	23.00	28	23.03	22.90	-27.1	40,148	-0.07%
2021/07/22	0	0.00	3	22.78	22.85	-3	40,669	-0.01%
2021/07/21	32	22.66	0	22.70	22.70	32	41,004	0.08%
2021/07/20	44	22.74	0	0.00	22.65	44	41,527	0.11%
2021/07/19	29	22.89	2	22.95	23.00	27	41,459	0.07%
2021/07/16	12	22.98	15	23.00	23.05	-3	41,699	-0.01%
2021/07/15	10.2	22.66	0	0.00	22.75	10.2	41,161	0.02%
2021/07/14	5.1	22.61	0	0.00	22.70	5.1	41,478	0.01%
2021/07/13	2.1	22.68	0	0.00	22.70	2.1	42,089	0.00%
2021/07/12	1	22.65	8	22.90	22.65	-7	41,905	-0.02%
2021/07/09	2	22.65	0	0.00	22.70	2	41,888	0.00%
2021/07/08	1	22.80	2	22.88	22.85	-1	41,757	0.00%
2021/07/07	0	0.00	8	22.67	22.65	-8	41,843	-0.02%
2021/07/06	2	22.58	7.6	22.64	22.60	-5.6	41,746	-0.01%
2021/07/05	1	22.40	1	22.55	22.50	0	41,750	0.00%
2021/07/02	1	22.40	56	22.41	22.40	-55	41,755	-0.13%
2021/07/01	1	22.60	27	22.52	22.55	-26	41,913	-0.06%
2021/06/30	5	22.70	5	22.70	22.70	0	41,894	0.00%
2021/06/29	20	22.55	0	0.00	22.60	20	41,824	0.05%
2021/06/28	2	22.70	10	22.65	22.65	-8	42,026	-0.02%
2021/06/25	2.9	22.65	7	22.63	22.75	-4.1	42,487	-0.01%
2021/06/24	0	0.00	12	22.54	22.55	-12	42,451	-0.03%
2021/06/23	0	0.00	15	22.50	22.55	-15	42,846	-0.04%
2021/06/22	2	22.30	0	0.00	22.30	2	43,399	0.00%
2021/06/21	0	0.00	7	22.05	22.25	-7	43,413	-0.02%
2021/06/18	3	22.17	1	22.15	22.15	2	43,304	0.00%
2021/06/17	2	22.20	0.3	22.25	22.30	1.7	42,894	0.00%
2021/06/16	16	22.23	0	0.00	22.40	16	43,429	0.04%
2021/06/15	10.1	22.35	2	22.35	22.40	8.1	43,528	0.02%
2021/06/11	1	22.40	1.3	22.48	22.50	-0.3	44,044	0.00%
2021/06/10	2.2	22.36	0	0.00	22.50	2.2	44,798	0.00%
2021/06/09	10.3	22.35	7	22.36	22.45	3.3	45,733	0.01%
2021/06/08	11	22.50	0.3	22.55	22.55	10.7	46,197	0.02%
2021/06/07	12	22.39	19	22.50	22.55	-7	47,083	-0.01%
2021/06/04	6	22.53	13	22.52	22.75	-7	47,616	-0.01%
2021/06/03	5.1	22.80	0	0.00	22.90	5.1	48,813	0.01%
2021/06/02	24	22.79	9.2	22.84	22.95	14.8	49,204	0.03%
2021/06/01	12.3	22.92	0	0.00	23.00	12.3	49,151	0.03%
2021/05/31	7.1	23.03	4.4	23.03	23.05	2.7	49,478	0.01%
2021/05/28	0	0.00	20	22.98	23.00	-20	49,540	-0.04%
2021/05/27	30	22.51	0	0.00	22.40	30	49,248	0.06%
2021/05/26	0	0.00	5	23.00	23.00	-5	49,174	-0.01%
2021/05/25	1	23.15	14	22.96	22.85	-13	49,644	-0.03%
2021/05/24	7	22.31	5.5	22.50	22.50	1.5	49,453	0.00%
2021/05/21	0	0.00	11	23.00	22.60	-11	49,918	-0.02%
2021/05/20	0	0.00	2	22.40	22.30	-2	49,372	0.00%
2021/05/19	2.2	22.38	9	22.32	22.25	-6.8	49,423	-0.01%
2021/05/18	13	22.05	38	22.39	22.50	-25	50,016	-0.05%
2021/05/17	8.1	21.41	15	21.34	21.55	-6.9	50,600	-0.01%
2021/05/14	22.4	21.98	5	22.10	22.00	17.4	49,939	0.03%
2021/05/13	17	22.18	14	21.96	22.05	3	49,359	0.01%
2021/05/12	29.1	22.11	38	22.48	22.35	-8.9	48,528	-0.02%
2021/05/11	35	23.90	37.1	23.59	23.65	-2.1	46,106	0.00%
2021/05/10	45.2	23.27	100.3	23.49	23.95	-55.1	44,550	-0.12%
2021/05/07	40.1	23.02	13	22.97	23.10	27.1	43,845	0.06%
2021/05/06	13	22.86	12.1	22.84	23.00	0.9	43,925	0.00%
2021/05/05	0.2	22.35	37	22.46	22.50	-36.8	43,415	-0.08%
2021/05/04	11	22.43	8	22.29	22.35	3	43,236	0.01%
2021/05/03	3	22.68	2	22.65	22.75	1	42,924	0.00%
2021/04/29	15.5	22.92	0.3	23.05	22.80	15.3	42,522	0.04%
2021/04/28	8	23.20	12.1	23.20	23.25	-4.1	42,261	-0.01%
2021/04/27	14	23.06	9.3	23.09	23.15	4.8	42,522	0.01%
2021/04/26	7	22.91	14.2	23.03	23.10	-7.2	42,262	-0.02%
2021/04/23	2	22.78	4.2	22.89	22.80	-2.2	41,851	-0.01%
2021/04/22	1	22.85	18.3	22.92	22.90	-17.3	41,835	-0.04%
2021/04/21	2.1	22.85	6	22.81	22.90	-3.9	41,544	-0.01%
2021/04/20	13	22.83	2	22.90	22.90	11	41,334	0.03%
2021/04/19	16	22.75	18.3	22.47	22.80	-2.3	40,921	-0.01%
2021/04/16	1.1	22.20	3.3	22.23	22.25	-2.2	40,432	-0.01%
2021/04/15	6.2	22.14	6.2	22.20	22.25	0	41,015	0.00%
2021/04/14	1	22.05	2	22.10	22.10	-1	41,089	0.00%
2021/04/13	2	22.05	4.1	22.10	22.10	-2.1	41,035	-0.01%
2021/04/12	5	21.83	3	21.83	21.90	2	40,770	0.00%
2021/04/09	3	21.55	1	21.60	21.60	2	40,814	0.00%
2021/04/08	0.1	21.80	0	0.00	21.80	0.1	40,811	0.00%
2021/04/07	12	21.92	22	21.97	22.00	-10	41,304	-0.02%
2021/04/06	5	21.89	10	21.89	21.95	-5	41,296	-0.01%
2021/04/01	6.1	21.88	1	21.95	21.85	5.1	41,300	0.01%
2021/03/31	2	22.00	8.6	22.05	22.10	-6.6	41,073	-0.02%
2021/03/30	1.1	21.95	14.3	21.98	22.00	-13.2	40,744	-0.03%
2021/03/29	5	21.95	13	21.94	22.00	-8	40,197	-0.02%
2021/03/26	0	0.00	116	21.90	21.90	-116	39,885	-0.29%	大賣/鉅額交易
2021/03/25	1	21.85	11	21.79	21.80	-10	39,408	-0.03%
2021/03/24	2.1	21.45	3	21.47	21.50	-0.9	38,917	0.00%
2021/03/23	4	21.38	5	21.46	21.40	-1	38,863	0.00%
2021/03/22	4.1	21.40	32	21.36	21.35	-27.9	38,694	-0.07%
2021/03/19	4.1	21.35	7	21.34	21.30	-2.9	38,735	-0.01%
2021/03/18	0	0.00	7	21.60	21.55	-7	38,061	-0.02%
2021/03/17	1	21.70	0	0.00	21.60	1	38,085	0.00%
2021/03/16	39.1	21.77	10.2	21.76	21.80	28.9	37,645	0.08%
2021/03/15	12.1	21.74	56.3	21.66	21.75	-44.2	37,129	-0.12%
2021/03/12	24	21.17	58	21.25	21.35	-34	36,563	-0.09%
2021/03/11	20.5	21.28	25	21.38	21.10	-4.5	36,121	-0.01%
2021/03/10	5.1	21.20	13	21.16	21.20	-7.9	35,463	-0.02%
2021/03/09	3	21.07	63	20.97	21.10	-60	34,914	-0.17%
2021/03/08	1	20.55	12	20.54	20.60	-11	33,545	-0.03%
2021/03/05	4	20.29	13	20.29	20.30	-9	33,395	-0.03%
2021/03/04	1	20.20	0	0.00	20.35	1	34,399	0.00%
2021/03/03	4	20.44	10	20.45	20.40	-6	34,249	-0.02%
2021/03/02	2.2	20.35	0	0.00	20.20	2.2	33,925	0.01%
2021/02/26	20.2	20.32	1	20.70	20.00	19.2	33,617	0.06%
2021/02/25	29.1	20.77	5.1	20.79	20.90	24	32,253	0.07%
2021/02/24	13.3	20.75	9	20.88	20.75	4.3	31,830	0.01%
2021/02/23	0	0.00	28.4	20.54	20.70	-28.4	31,373	-0.09%
2021/02/22	3	20.30	30	20.35	20.40	-27	30,959	-0.09%
2021/02/19	0	0.00	4	20.14	20.20	-4	31,135	-0.01%
2021/02/18	1	20.10	56	19.99	20.00	-55	31,137	-0.18%
2021/02/17	4	19.75	42	19.83	19.90	-38	30,944	-0.12%
2021/02/05	2	19.23	21.5	19.38	19.40	-19.5	30,141	-0.06%
2021/02/04	1	19.20	0	0.00	19.20	1	30,549	0.00%
2021/02/03	0	0.00	1	19.30	19.25	-1	32,051	0.00%
2021/02/02	0	0.00	14	19.30	19.25	-14	33,079	-0.04%
2021/02/01	1	19.00	0	0.00	19.15	1	33,410	0.00%
2021/01/29	36	19.02	10	19.07	19.00	26	33,638	0.08%
2021/01/28	28	19.18	32	19.25	19.20	-4	32,977	-0.01%
2021/01/25	0	0.00	13.1	19.54	19.60	-13.1	32,270	-0.04%
2021/01/22	4	19.21	0	0.00	19.20	4	32,136	0.01%
2021/01/21	1	19.20	17	19.34	19.25	-16	32,122	-0.05%
2021/01/20	36	19.39	1	19.25	19.20	35	32,124	0.11%
2021/01/19	2	19.65	14	19.65	19.65	-12	31,687	-0.04%
2021/01/18	1	19.60	303	19.60	19.70	-302	31,544	-0.96%	大賣/鉅額交易
2021/01/15	51	19.80	2	19.80	19.70	49	31,287	0.16%
2021/01/14	2	19.78	7.7	19.89	19.85	-5.7	31,330	-0.02%
2021/01/13	3	19.80	6	19.85	19.85	-3	31,188	-0.01%
2021/01/12	30	19.90	15	19.72	19.70	15	31,252	0.05%
2021/01/11	20.2	19.90	11	19.98	19.95	9.2	31,210	0.03%
2021/01/08	6	19.76	168.6	19.88	20.00	-162.6	31,051	-0.52%	大賣/鉅額交易
2021/01/07	0	0.00	28	19.76	19.80	-28	30,622	-0.09%
2021/01/06	11	19.50	22	19.60	19.55	-11	30,449	-0.04%
2021/01/05	25	19.61	2	19.60	19.60	23	30,558	0.08%
2021/01/04	3	19.58	32	19.60	19.55	-29	30,587	-0.09%
2020/12/31	0	0.00	33	19.65	19.70	-33	30,360	-0.11%
2020/12/30	4	19.66	94	19.45	19.75	-90	30,292	-0.30%
2020/12/29	27	19.25	8	19.28	19.25	19	29,755	0.06%
2020/12/28	26.5	19.20	8	19.20	19.20	18.5	29,784	0.06%
2020/12/25	12	19.24	0	0.00	19.30	12	29,938	0.04%
2020/12/24	1	19.25	0	0.00	19.25	1	30,275	0.00%
2020/12/23	14.2	19.20	0	0.00	19.20	14.2	30,566	0.05%
2020/12/22	3	19.35	0	0.00	19.30	3	31,699	0.01%
2020/12/21	0	0.00	4	19.38	19.40	-4	32,751	-0.01%
2020/12/18	3	19.32	5	19.32	19.30	-2	33,394	-0.01%
2020/12/17	10.3	19.40	0	0.00	19.35	10.3	33,833	0.03%
2020/12/16	5	19.44	102	19.47	19.55	-97	33,934	-0.29%	大賣/
2020/12/15	62	19.25	7	19.29	19.30	55	34,296	0.16%
2020/12/14	1	19.40	0	0.00	19.40	1	34,281	0.00%
2020/12/11	1	19.45	86	19.42	19.55	-85	34,187	-0.25%
2020/12/10	4	19.20	22	19.18	19.30	-18	33,886	-0.05%
2020/12/09	6	19.20	7	19.21	19.20	-1	33,802	0.00%
2020/12/08	76	19.22	11	19.25	19.35	65	33,789	0.19%
2020/12/07	3	19.50	2.4	19.55	19.55	0.6	33,476	0.00%
2020/12/03	4	19.45	3	19.45	19.50	1	33,453	0.00%
2020/12/02	1	19.45	10.7	19.40	19.50	-9.7	33,587	-0.03%
2020/12/01	116	19.30	106	19.38	19.40	10	33,717	0.03%	大買/大賣/
2020/11/30	34	19.49	0	0.00	19.15	34	33,781	0.10%
2020/11/27	98	19.61	5	19.64	19.75	93	33,163	0.28%
2020/11/26	67.7	19.67	0	0.00	19.70	67.7	33,399	0.20%
2020/11/25	3	19.67	11	19.70	19.70	-8	33,775	-0.02%
2020/11/24	21	19.58	0	0.00	19.55	21	33,792	0.06%
2020/11/23	115	19.56	2	19.60	19.65	113	33,947	0.33%	大買/鉅額交易
2020/11/20	1	19.60	0	0.00	19.55	1	33,918	0.00%
2020/11/19	9.2	19.84	2	19.90	19.60	7.2	33,983	0.02%
2020/11/18	3	19.97	30	19.98	20.00	-27	33,763	-0.08%
2020/11/17	1	19.80	11	19.86	19.90	-10	33,440	-0.03%
2020/11/16	1	19.85	73	19.78	19.85	-72	33,694	-0.21%
2020/11/13	1	19.50	3	19.60	19.60	-2	33,186	-0.01%
2020/11/12	2	19.55	14	19.66	19.60	-12	33,088	-0.04%
2020/11/11	4	19.49	100	19.57	19.80	-96	32,671	-0.29%
2020/11/10	9	18.93	25.6	19.07	19.10	-16.6	31,294	-0.05%
2020/11/09	5	18.74	55	18.85	18.65	-50	30,155	-0.17%
2020/11/06	3.1	18.46	46	18.54	18.65	-42.9	29,811	-0.14%
2020/11/05	0.3	18.35	2	18.30	18.30	-1.7	29,735	-0.01%
2020/11/04	2	18.25	0	0.00	18.20	2	29,954	0.01%
2020/11/02	1.1	18.06	1	18.05	18.15	0.1	30,207	0.00%
2020/10/30	4	17.98	12	17.91	18.05	-8	30,224	-0.03%
2020/10/29	10	18.00	1	18.05	17.95	9	29,932	0.03%
2020/10/28	1	18.10	0	0.00	18.15	1	29,950	0.00%
2020/10/27	13.3	18.21	0	0.00	18.15	13.3	30,132	0.04%
2020/10/26	0	0.00	2	18.25	18.35	-2	30,153	-0.01%
2020/10/23	2	18.20	7	18.21	18.25	-5	30,252	-0.02%
2020/10/22	3	18.05	4	18.11	18.25	-1	30,656	0.00%
2020/10/21	1	18.05	0	0.00	18.00	1	30,911	0.00%
2020/10/20	13	17.96	26	18.10	18.00	-13	31,106	-0.04%
2020/10/19	7	18.00	0.2	18.05	18.00	6.8	31,061	0.02%
2020/10/16	21	17.94	0	0.00	17.90	21	31,649	0.07%
2020/10/15	35	17.98	0	0.00	17.95	35	31,935	0.11%
2020/10/14	7	18.05	0	0.00	18.10	7	31,724	0.02%
2020/10/13	20	18.05	0	0.00	18.05	20	31,850	0.06%
2020/10/12	8	18.16	2	18.15	18.15	6	32,076	0.02%
2020/10/08	4	18.28	0	0.00	18.35	4	32,502	0.01%
2020/10/07	8.6	18.29	0	0.00	18.25	8.6	33,018	0.03%
2020/10/05	6	18.14	2	18.38	18.15	4	35,125	0.01%
2020/09/30	4	18.30	5.2	18.40	18.40	-1.2	35,708	0.00%
2020/09/29	10.2	18.28	7	18.26	18.30	3.2	35,989	0.01%
2020/09/28	9	17.84	6	17.82	18.05	3	36,307	0.01%
2020/09/25	110	17.61	0	0.00	17.60	110	36,580	0.30%	大買/鉅額交易
2020/09/24	158.1	17.81	5	17.74	17.60	153.1	35,900	0.43%	大買/鉅額交易
2020/09/23	18.1	18.08	0	0.00	18.00	18.1	35,340	0.05%
2020/09/22	46	18.31	0	0.00	18.20	46	34,880	0.13%
2020/09/21	37	18.55	0	0.00	18.50	37	34,369	0.11%
2020/09/18	20	18.65	0	0.00	18.60	20	34,323	0.06%
2020/09/17	4	18.74	0	0.00	18.70	4	34,037	0.01%
2020/09/16	1	18.85	0	0.00	18.85	1	33,942	0.00%
2020/09/15	3	18.75	0	0.00	18.90	3	33,992	0.01%
2020/09/14	12	18.76	2	18.75	18.80	10	34,829	0.03%
2020/09/11	14	18.80	0	0.00	18.85	14	34,980	0.04%
2020/09/10	11	18.79	0	0.00	18.90	11	35,114	0.03%
2020/09/09	2	18.80	0	0.00	18.80	2	35,318	0.01%
2020/09/08	4	18.88	0	0.00	18.90	4	35,508	0.01%
2020/09/07	7	18.81	3	18.75	18.85	4	35,874	0.01%
2020/09/04	11	18.76	2	18.75	18.80	9	36,107	0.02%
2020/09/03	4	18.76	15	18.87	18.85	-11	35,911	-0.03%
2020/09/02	87	18.76	0.1	18.85	18.70	86.9	35,754	0.24%
2020/09/01	19	18.90	22	18.85	18.90	-3	35,252	-0.01%
2020/08/31	15	19.00	0	0.00	18.95	15	34,963	0.04%
2020/08/28	15	19.01	0	0.00	19.00	15	34,821	0.04%
2020/08/27	3	19.00	9	19.01	19.00	-6	35,174	-0.02%
2020/08/26	3	19.12	4	19.09	19.20	-1	35,208	0.00%
2020/08/25	4	19.05	6	19.13	19.10	-2	35,375	-0.01%
2020/08/24	32	19.06	3	19.20	19.05	29	37,240	0.08%
2020/08/21	16	19.16	32	19.14	19.20	-16	37,597	-0.04%
2020/08/20	48.3	19.08	2	19.23	19.00	46.3	37,561	0.12%
2020/08/19	2	19.45	3	19.50	19.40	-1	36,998	0.00%
2020/08/17	1.6	19.49	2	19.45	19.50	-0.4	36,793	0.00%
2020/08/14	51	19.40	0	0.00	19.35	51	36,930	0.14%
2020/08/13	0	0.00	4	19.48	19.50	-4	37,035	-0.01%
2020/08/12	2	19.40	24	19.41	19.40	-22	37,303	-0.06%
2020/08/11	3.2	19.47	2	19.45	19.40	1.2	37,427	0.00%
2020/08/10	5	19.43	4	19.45	19.40	1	37,497	0.00%
2020/08/07	21	19.34	20	19.35	19.35	1	37,567	0.00%
2020/08/06	4	19.38	20	19.40	19.40	-16	37,582	-0.04%
2020/08/05	13	19.33	0.8	19.40	19.30	12.2	38,122	0.03%
2020/08/04	1.1	19.45	1	19.35	19.35	0.1	38,283	0.00%
2020/08/03	24	19.37	0	0.00	19.30	24	38,321	0.06%
2020/07/31	5	19.53	1	19.50	19.40	4	38,313	0.01%
2020/07/30	4	19.49	0	0.00	19.65	4	38,215	0.01%
2020/07/29	14	19.59	0	0.00	19.50	14	38,150	0.04%
2020/07/28	14	19.30	4	19.30	19.35	10	38,620	0.03%
2020/07/27	43	19.48	2.1	19.60	19.35	41	39,135	0.10%
2020/07/24	41	19.60	1	19.60	19.50	40	39,242	0.10%
2020/07/23	11	19.70	1	19.70	19.75	10	39,366	0.03%
2020/07/22	42	19.70	0	0.00	19.80	42	39,850	0.11%
2020/07/21	8	19.83	0	0.00	19.80	8	39,576	0.02%
2020/07/20	2	19.85	0	0.00	19.85	2	39,607	0.01%
2020/07/17	34	19.83	0	0.00	19.90	34	40,237	0.08%
2020/07/16	125	19.85	0	19.90	19.85	125	40,922	0.31%	大買/鉅額交易
2020/07/15	71	19.92	1	20.00	19.90	70	40,646	0.17%
2020/07/14	33	19.98	0	0.00	19.95	33	40,486	0.08%
2020/07/13	17	20.04	11	20.05	20.10	6	40,670	0.01%
2020/07/10	32	20.91	45	20.93	20.90	-13	40,629	-0.03%
2020/07/09	33	21.10	0	0.00	21.15	33	40,292	0.08%
2020/07/08	3	21.07	4	21.15	21.15	-1	40,156	0.00%
2020/07/07	0	0.00	6	21.12	21.20	-6	40,241	-0.01%
2020/07/06	10	21.00	22	21.00	21.05	-12	40,072	-0.03%
2020/07/03	2	20.70	3	20.70	20.80	-1	39,932	0.00%
2020/07/02	2	20.45	3	20.57	20.50	-1	39,906	0.00%
2020/06/30	2	20.30	3	20.37	20.35	-1	40,199	0.00%
2020/06/24	3	20.33	6	20.31	20.25	-3	41,200	-0.01%
2020/06/23	2	20.20	82	20.25	20.40	-80	41,993	-0.19%
2020/06/22	0	0.00	6	20.23	20.30	-6	42,669	-0.01%
2020/06/19	66	20.20	0	0.00	20.10	66	43,720	0.15%
2020/06/18	7	20.32	0	0.00	20.30	7	43,953	0.02%
2020/06/17	12	20.25	0.3	20.55	20.55	11.7	45,257	0.03%
2020/06/16	0	0.00	36	20.39	20.35	-36	46,903	-0.08%
2020/06/15	234	20.19	3	20.15	20.10	231	48,350	0.48%	大買/鉅額交易
2020/06/12	9	20.13	18.1	20.20	20.20	-9.1	49,216	-0.02%
2020/06/11	5.5	20.75	13	20.92	20.65	-7.5	50,336	-0.01%
2020/06/10	0	21.10	18	21.07	21.10	-18	51,195	-0.04%
2020/06/09	0	0.00	41	21.03	21.05	-41	53,643	-0.08%
2020/06/08	21	20.95	17	20.96	21.00	4	54,674	0.01%
2020/06/05	0.1	20.80	2	20.80	20.80	-1.9	55,643	0.00%
2020/06/04	0	0.00	2	20.80	20.65	-2	56,543	0.00%
2020/06/03	0	0.00	47	20.69	20.75	-47	57,457	-0.08%
2020/06/02	1	20.05	41	20.20	20.30	-40	57,439	-0.07%
2020/06/01	0	0.00	18	20.15	20.05	-18	57,450	-0.03%
2020/05/29	10	19.69	1	19.70	19.95	9	57,494	0.02%
2020/05/28	42	19.86	3	20.15	19.85	39	55,907	0.07%
2020/05/27	1	20.00	51	20.05	20.10	-50	56,210	-0.09%
2020/05/26	1	19.90	45.2	19.95	19.95	-44.2	56,541	-0.08%
2020/05/25	3	19.55	0	0.00	19.75	3	56,691	0.01%
2020/05/22	11	19.59	4	19.61	19.55	7	56,938	0.01%
2020/05/21	1	19.75	75	19.85	19.80	-74	56,923	-0.13%
2020/05/20	20	19.77	51	19.85	19.85	-31	56,828	-0.05%
2020/05/19	17	19.86	3	19.80	19.85	14	57,037	0.02%
2020/05/18	1	19.50	4	19.55	19.50	-3	57,028	-0.01%
2020/05/15	14	19.65	3	19.62	19.60	11	57,006	0.02%
2020/05/14	74	19.55	0	0.00	19.55	74	57,148	0.13%
2020/05/13	42	19.63	0	0.00	19.80	42	56,821	0.07%
2020/05/12	67	19.59	14	19.65	19.65	53	56,806	0.09%
2020/05/11	5	20.06	253	20.09	20.00	-248	56,510	-0.44%	大賣/鉅額交易
2020/05/08	5	19.85	52.4	19.90	19.80	-47.4	56,336	-0.08%
2020/05/07	1	19.70	60	19.74	19.70	-59	56,494	-0.10%
2020/05/06	2	19.55	0.2	19.65	19.55	1.8	56,584	0.00%
2020/05/05	3	19.67	4	19.63	19.65	-1	56,507	0.00%
2020/05/04	319	19.45	2	19.45	19.50	317	56,571	0.56%	大買/鉅額交易
2020/04/30	22.1	20.03	29	20.12	20.00	-6.9	56,460	-0.01%
2020/04/29	11	19.72	21	19.82	19.70	-10	56,001	-0.02%
2020/04/28	16	19.18	2	19.40	19.50	14	56,031	0.02%
2020/04/27	7	19.01	4	19.03	19.05	3	57,103	0.01%
2020/04/24	9	18.58	5	18.63	18.60	4	56,791	0.01%
2020/04/23	77.7	18.50	8	18.75	18.55	69.7	56,445	0.12%
2020/04/22	8	18.43	1	18.35	18.50	7	56,084	0.01%
2020/04/21	32	18.86	15	18.84	18.70	17	55,653	0.03%
2020/04/20	5	19.40	5	19.40	19.30	0	54,957	0.00%
2020/04/17	4	19.75	3.3	19.67	19.60	0.7	54,808	0.00%
2020/04/16	74	19.54	6	19.51	19.50	68	54,484	0.12%
2020/04/15	78	19.88	0	0.00	19.90	78	53,928	0.14%
2020/04/14	8	19.50	26	19.51	19.65	-18	53,168	-0.03%
2020/04/13	5.1	18.82	7	18.75	18.80	-1.9	52,397	0.00%
2020/04/10	6	18.43	21	18.61	18.65	-15	51,908	-0.03%
2020/04/09	18	18.04	4	18.03	18.05	14	51,292	0.03%
2020/04/08	13.2	17.97	5	18.05	17.95	8.2	50,814	0.02%
2020/04/07	17	17.91	1	18.10	17.90	16	50,406	0.03%
2020/04/06	16	17.66	3	17.77	17.85	13	50,107	0.03%
2020/04/01	9	17.78	0	0.00	17.75	9	49,449	0.02%
2020/03/31	12	17.89	6	18.19	17.90	6	49,090	0.01%
2020/03/30	5.2	17.95	9	17.90	17.90	-3.8	48,326	-0.01%
2020/03/27	18	17.76	61	17.81	17.90	-43	47,734	-0.09%
2020/03/26	18	17.32	1	17.20	17.30	17	46,872	0.04%
2020/03/25	14	17.48	4	17.70	17.50	10	46,742	0.02%
2020/03/24	21	16.77	6	16.95	16.60	15	45,846	0.03%
2020/03/23	43	16.27	1	16.25	16.15	42	45,074	0.09%
2020/03/20	51	17.17	48	16.93	17.10	3	43,907	0.01%
2020/03/19	65	16.76	25	16.77	16.30	40	42,276	0.09%
2020/03/18	11	18.09	14	18.08	17.95	-3	41,243	-0.01%
2020/03/17	26	18.50	13	18.43	18.35	13	40,340	0.03%
2020/03/16	25	19.30	5	19.32	19.05	20	38,936	0.05%
2020/03/13	66	19.12	5	19.07	19.65	61	37,786	0.16%
2020/03/12	26	20.60	10	20.57	20.50	16	35,232	0.05%
2020/03/11	17	21.38	15	21.50	21.35	2	34,135	0.01%
2020/03/10	7.3	21.53	207	21.45	21.55	-199.7	33,181	-0.60%	大賣/鉅額交易
2020/03/09	217.2	21.90	13	21.85	21.80	204.2	32,323	0.63%	大買/鉅額交易
2020/03/06	6	22.52	3	22.43	22.40	3	31,317	0.01%
2020/03/05	10	22.65	9	22.83	22.85	1	31,030	0.00%
2020/03/04	1	22.50	32	22.48	22.55	-31	30,859	-0.10%
2020/03/03	12	22.61	1	22.60	22.55	11	30,623	0.04%
2020/03/02	0	0.00	3	22.27	22.25	-3	30,120	-0.01%
2020/02/27	5	22.68	2	22.70	22.70	3	30,315	0.01%
2020/02/26	15	22.67	40	22.65	22.80	-25	29,971	-0.08%
2020/02/25	1	22.70	12	22.74	22.80	-11	29,697	-0.04%
2020/02/24	25	22.95	2	22.93	22.85	23	29,878	0.08%
2020/02/21	11	23.24	9	23.18	23.20	2	29,917	0.01%
2020/02/20	6	23.38	6	23.42	23.45	0	29,837	0.00%
2020/02/19	10	23.10	23	23.18	23.30	-13	29,646	-0.04%
2020/02/18	1	23.05	4	23.05	23.10	-3	29,619	-0.01%
2020/02/17	4	22.90	13	22.85	22.95	-9	29,671	-0.03%
2020/02/13	0	0.00	5	22.77	22.80	-5	30,859	-0.02%
2020/02/12	1	22.60	0	0.00	22.65	1	31,125	0.00%
2020/02/11	1	22.50	3	22.55	22.55	-2	31,005	-0.01%
2020/02/10	3	22.42	5	22.45	22.50	-2	31,077	-0.01%
2020/02/07	0	0.00	13	22.50	22.50	-13	31,568	-0.04%
2020/02/06	0	0.00	34	22.40	22.50	-34	31,453	-0.11%
2020/02/05	3	22.27	1	22.35	22.40	2	31,694	0.01%
2020/02/04	4	22.21	2	22.03	22.30	2	31,443	0.01%
2020/02/03	14	21.85	19	21.79	21.95	-5	31,371	-0.02%
2020/01/31	7	22.09	0	0.00	22.05	7	31,208	0.02%
2020/01/30	49	22.27	40	22.21	22.00	9	30,750	0.03%
2020/01/20	2	22.90	3.1	22.90	22.90	-1.1	29,385	0.00%
2020/01/17	0.2	22.60	0	22.60	22.60	0.2	29,165	0.00%
2020/01/16	21	22.60	1	22.60	22.60	20	29,356	0.07%
2020/01/15	2	22.58	0	0.00	22.70	2	29,348	0.01%
2020/01/14	7	22.52	2	22.55	22.60	5	29,269	0.02%
2020/01/10	13	22.26	0	0.00	22.25	13	29,085	0.04%
2020/01/09	0	0.00	2	22.25	22.30	-2	29,229	-0.01%
2020/01/08	1	22.20	4	22.25	22.25	-3	29,318	-0.01%
2020/01/07	0	0.00	5	22.30	22.35	-5	29,051	-0.02%
2020/01/06	4	22.39	0	0.00	22.25	4	29,172	0.01%
2020/01/03	2	22.35	14.6	22.40	22.45	-12.6	28,991	-0.04%
2020/01/02	32	22.35	0	0.00	22.35	32	29,062	0.11%
2019/12/31	1	22.30	0	0.00	22.40	1	29,038	0.00%
2019/12/30	0.3	22.45	0	0.00	22.50	0.3	28,926	0.00%
2019/12/26	1	22.40	9	22.40	22.45	-8	28,840	-0.03%
2019/12/25	0	0.00	96	22.45	22.45	-96	29,121	-0.33%
2019/12/23	0	0.00	36	22.38	22.50	-36	29,234	-0.12%
2019/12/20	1	22.45	7	22.50	22.40	-6	29,485	-0.02%
2019/12/18	1	22.35	10	22.47	22.50	-9	29,240	-0.03%
2019/12/16	1	22.40	0	0.00	22.30	1	29,100	0.00%
2019/12/13	0	0.00	199	22.33	22.50	-199	29,132	-0.68%	大賣/鉅額交易
2019/12/12	1	22.15	1	22.15	22.15	0	28,495	0.00%
2019/12/11	0	0.00	101	22.05	22.10	-101	28,282	-0.36%	大賣/鉅額交易
2019/12/10	0	0.00	61	21.94	21.95	-61	28,209	-0.22%
2019/12/06	1	21.70	0	0.00	21.90	1	28,482	0.00%
2019/12/05	53	21.70	51	22.00	21.70	2	28,490	0.01%
2019/12/04	11	21.65	0	0.00	21.85	11	28,342	0.04%
2019/12/03	1	21.70	0	0.00	21.75	1	28,292	0.00%
2019/11/29	60.3	21.86	0	0.00	21.85	60.3	28,072	0.21%
2019/11/28	101	22.05	0	0.00	21.95	101	27,767	0.36%	大買/鉅額交易
2019/11/27	3	22.10	200	22.25	22.25	-197	27,753	-0.71%	大賣/鉅額交易
2019/11/26	103	22.10	110.8	22.24	22.10	-7.8	27,682	-0.03%	大買/大賣/
2019/11/25	4	21.91	2	21.98	21.90	2	26,609	0.01%
2019/11/22	3	21.90	3	21.95	22.00	0	26,937	0.00%
2019/11/21	4	22.03	7	22.00	22.00	-3	26,777	-0.01%
2019/11/20	101	22.15	0	0.00	22.15	101	26,305	0.38%	大買/鉅額交易
2019/11/19	1	22.15	10.3	22.15	22.25	-9.3	26,043	-0.04%
2019/11/18	2.3	22.15	26	22.24	22.25	-23.7	26,049	-0.09%
2019/11/15	101	22.20	3.6	22.14	22.15	97.4	25,962	0.38%	大買/
2019/11/14	103	22.10	100	22.20	22.15	3	25,865	0.01%	大買/
2019/11/13	5	22.10	35	22.17	22.25	-30	25,955	-0.12%
2019/11/12	10.4	21.87	102	21.80	21.90	-91.6	25,256	-0.36%	大賣/
2019/11/11	105	21.60	6	21.68	21.60	99	24,622	0.40%	大買/
2019/11/07	106	21.65	100	21.75	21.70	6	24,669	0.02%	大買/
2019/11/06	1	21.70	93	21.60	21.75	-92	24,715	-0.37%
2019/11/05	0	0.00	5	21.50	21.50	-5	24,262	-0.02%
2019/11/04	10	21.45	3	21.38	21.45	7	24,725	0.03%
2019/10/31	202	21.20	310	21.23	21.20	-108	24,908	-0.43%	大買/大賣/鉅額交易
2019/10/30	115	20.95	100	21.05	21.10	15	24,686	0.06%	大買/
2019/10/29	604	21.15	622	21.18	21.15	-18	25,036	-0.07%	大買/大賣/
2019/10/25	411	20.96	102	20.95	21.05	309	24,723	1.25%	大買/大賣/鉅額交易
2019/10/24	100	20.95	320	21.06	21.15	-220	24,634	-0.89%	大賣/鉅額交易
2019/10/23	111	20.95	0	0.00	21.00	111	24,501	0.45%	大買/鉅額交易
2019/10/22	0	0.00	100	21.05	21.10	-100	24,460	-0.41%
2019/10/18	6	20.98	0	0.00	20.90	6	24,260	0.02%
2019/10/17	0	0.00	17	21.13	21.15	-17	24,150	-0.07%
2019/10/16	2	20.93	3	20.98	20.95	-1	23,826	0.00%
2019/10/15	2	20.88	0	0.00	20.90	2	23,758	0.01%
2019/10/14	0.4	20.90	101	20.85	20.90	-100.6	24,159	-0.42%	大賣/
2019/10/09	14	20.64	0	0.00	20.60	14	24,663	0.06%
2019/10/08	13.2	20.75	101	20.80	20.75	-87.8	25,546	-0.34%	大賣/
2019/10/07	0	0.00	1	20.65	20.55	-1	25,902	0.00%
2019/10/03	54	20.60	0	0.00	20.55	54	26,541	0.20%
2019/10/02	0	0.00	50	20.80	20.80	-50	26,747	-0.19%
2019/09/26	8	20.67	0	0.00	20.70	8	27,241	0.03%
2019/09/25	6	20.55	0	0.00	20.65	6	27,559	0.02%
2019/09/24	106	20.75	0	0.00	20.75	106	27,399	0.39%	大買/鉅額交易
2019/09/23	12	21.05	0.3	21.00	20.90	11.7	27,318	0.04%
2019/09/20	0	0.00	26	21.25	21.30	-26	27,456	-0.09%
2019/09/19	4	21.30	2	21.20	21.25	2	27,069	0.01%
2019/09/18	0	0.00	6	21.12	21.30	-6	27,226	-0.02%
2019/09/16	50.2	21.00	5.6	21.01	21.05	44.6	27,856	0.16%
2019/09/12	52	21.00	1	20.95	21.00	51	28,088	0.18%
2019/09/11	10	20.81	0	0.00	21.00	10	28,410	0.04%
2019/09/10	207	20.85	6	20.90	20.95	201	28,358	0.71%	大買/鉅額交易
2019/09/06	0	0.00	59	20.54	20.55	-59	28,532	-0.21%
2019/09/04	1	20.30	14.7	20.30	20.35	-13.7	28,798	-0.05%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/09/02	2.2	20.26	0	0.00	20.30	2.2	29,402	0.01%
2019/08/30	2	20.25	0	0.00	20.35	2	29,782	0.01%
2019/08/29	1	20.15	0	0.00	20.10	1	29,901	0.00%
2019/08/28	0	0.00	3	20.22	20.15	-3	30,230	-0.01%
2019/08/27	4	20.14	0	0.00	20.05	4	30,411	0.01%
2019/08/26	1	20.20	0	0.00	20.15	1	30,322	0.00%
2019/08/23	4	20.33	0	0.00	20.50	4	30,561	0.01%
2019/08/22	55	20.37	0	20.35	20.25	55	30,712	0.18%
2019/08/19	2	20.48	2	20.60	20.45	0	31,432	0.00%
2019/08/16	1	20.10	3	20.35	20.50	-2	31,486	-0.01%
2019/08/15	2	19.98	3	20.00	20.05	-1	31,295	0.00%
2019/08/14	2.5	20.22	0	0.00	20.20	2.5	31,569	0.01%
2019/08/13	9	20.05	8	20.10	20.00	1	31,757	0.00%
2019/08/12	1	20.30	0	0.00	20.20	1	31,637	0.00%
2019/08/08	2	20.15	2.4	20.17	20.15	-0.4	31,471	0.00%
2019/08/07	2	20.00	0	0.00	20.05	2	31,689	0.01%
2019/08/06	14	19.88	6	19.85	19.95	8	32,019	0.02%
2019/08/05	17	20.03	5	20.10	20.10	12	31,858	0.04%
2019/08/02	24	20.05	0	0.00	20.05	24	32,159	0.07%
2019/08/01	6	20.23	0	0.00	20.30	6	32,456	0.02%
2019/07/31	7	20.41	1	20.55	20.30	6	32,839	0.02%
2019/07/30	2	20.50	0	0.00	20.50	2	32,580	0.01%
2019/07/29	3	20.50	2	20.60	20.50	1	33,121	0.00%
2019/07/26	1	20.55	0	0.00	20.55	1	33,997	0.00%
2019/07/25	5	20.56	1.1	20.60	20.65	3.9	34,955	0.01%
2019/07/24	7	20.45	0	0.00	20.45	7	35,354	0.02%
2019/07/23	0.1	20.55	1	20.50	20.50	-1	35,852	0.00%
2019/07/22	1.1	20.51	0	0.00	20.55	1.1	35,969	0.00%
2019/07/19	13	20.63	0	0.00	20.50	13	35,993	0.04%
2019/07/18	18	20.57	0	0.00	20.60	18	36,021	0.05%
2019/07/17	3	20.52	0	0.00	20.60	3	36,136	0.01%
2019/07/16	7	20.58	0	0.00	20.55	7	36,056	0.02%
2019/07/15	14	20.68	0	0.00	20.65	14	35,686	0.04%
2019/07/12	108	21.70	0	0.00	21.60	108	35,402	0.31%	大買/鉅額交易
2019/07/11	0	0.00	3	21.80	21.75	-3	34,856	-0.01%
2019/07/10	0.1	21.75	8	21.74	21.75	-8	34,509	-0.02%
2019/07/09	1	21.70	1	21.80	21.70	0	34,489	0.00%
2019/07/08	0	0.00	10	21.71	21.70	-10	34,092	-0.03%
2019/07/05	0	0.00	30	21.65	21.70	-30	33,912	-0.09%
2019/07/04	0	0.00	28	21.55	21.55	-28	33,827	-0.08%
2019/07/03	12	21.44	10	21.50	21.50	2	33,814	0.01%
2019/07/02	0	0.00	5	21.50	21.50	-5	33,679	-0.01%
2019/06/27	0	0.00	20	21.35	21.45	-20	33,348	-0.06%
2019/06/26	0	0.00	10	21.20	21.20	-10	33,292	-0.03%
2019/06/21	15	21.17	0	0.00	21.10	15	32,956	0.05%
2019/06/20	0	0.00	1	21.50	21.40	-1	32,289	0.00%
2019/06/19	10	21.40	0	0.00	21.50	10	32,024	0.03%
2019/06/17	5	21.40	9	21.40	21.30	-4	31,575	-0.01%
2019/06/14	0	0.00	20	21.30	21.35	-20	31,601	-0.06%
2019/06/13	0	0.00	10	21.00	21.05	-10	31,240	-0.03%
2019/06/12	1	21.00	0	0.00	21.10	1	31,699	0.00%
2019/06/11	1	21.10	12	21.29	21.10	-11	31,415	-0.04%
2019/06/10	0	0.00	11	21.30	21.30	-11	31,246	-0.04%
2019/06/06	0.4	21.05	0	0.00	21.05	0.4	30,905	0.00%
2019/06/05	3	20.87	0	0.00	20.95	3	30,745	0.01%
2019/06/04	2	20.85	0	0.00	20.80	2	30,803	0.01%
2019/06/03	11.6	20.93	0	0.00	20.90	11.6	30,653	0.04%
2019/05/31	5	20.95	0	0.00	20.95	5	30,684	0.02%
2019/05/30	11	20.85	0	0.00	20.90	11	30,525	0.04%
2019/05/29	5	20.85	0	0.00	20.85	5	30,603	0.02%
2019/05/28	10	20.85	0	0.00	21.05	10	30,736	0.03%
2019/05/27	0	0.00	18	21.00	20.95	-18	30,128	-0.06%
2019/05/24	10	20.85	0	0.00	20.90	10	30,240	0.03%
2019/05/22	1	21.00	0	0.00	20.90	1	30,039	0.00%
2019/05/21	0	0.00	19	21.00	20.95	-19	30,045	-0.06%
2019/05/20	2	20.85	10	20.95	20.90	-8	29,570	-0.03%
2019/05/17	2	20.70	0	0.00	20.70	2	29,337	0.01%
2019/05/16	2	20.75	1	20.75	20.70	1	29,265	0.00%
2019/05/15	25.1	20.84	0	0.00	20.80	25.1	29,001	0.09%
2019/05/14	11	20.96	0	0.00	21.05	11	28,760	0.04%
2019/05/13	2	21.05	5	21.00	21.05	-3	28,667	-0.01%
2019/05/10	0	0.00	401	21.11	21.20	-401	28,748	-1.39%	大賣/鉅額交易
2019/05/09	15	20.93	3	21.00	20.85	12	28,522	0.04%
2019/05/08	28	21.15	0	0.00	21.10	28	28,103	0.10%
2019/05/07	2	21.48	10	21.50	21.45	-8	27,915	-0.03%
2019/05/06	15	21.41	61	21.45	21.45	-46	28,031	-0.16%
2019/05/03	10	21.55	22	21.79	21.85	-12	27,735	-0.04%
2019/05/02	1.2	21.49	13	21.50	21.50	-11.9	26,834	-0.04%
2019/04/30	0	0.00	3	20.98	21.15	-3	26,317	-0.01%
2019/04/29	30	20.78	197	20.94	20.90	-167	26,122	-0.64%	大賣/鉅額交易
2019/04/23	2	20.43	0	0.00	20.45	2	26,286	0.01%
2019/04/22	3	20.40	3	20.50	20.45	0	26,317	0.00%
2019/04/18	59	20.25	2	20.30	20.20	57	26,699	0.21%
2019/04/17	55	20.37	0	0.00	20.35	55	26,558	0.21%
2019/04/16	4	20.48	0	0.00	20.45	4	26,322	0.02%
2019/04/15	27	20.49	1	20.50	20.40	26	26,435	0.10%
2019/04/12	20	20.60	0	0.00	20.55	20	26,754	0.07%
2019/04/11	0.1	20.70	0	0.00	20.70	0.1	26,867	0.00%
2019/04/10	11	20.60	0	0.00	20.55	11	26,937	0.04%
2019/04/09	1.1	20.51	11	20.72	20.75	-10	27,013	-0.04%
2019/04/08	9	20.42	0	0.00	20.55	9	26,910	0.03%
2019/04/03	3	20.37	0	0.00	20.35	3	26,705	0.01%
2019/04/02	6	20.35	26	20.40	20.40	-20	26,687	-0.07%
2019/04/01	39	20.36	16.2	20.36	20.30	22.8	26,739	0.09%
2019/03/29	23.6	20.41	6	20.48	20.45	17.6	26,136	0.07%
2019/03/28	16	20.47	5	20.45	20.40	11	26,082	0.04%
2019/03/27	37	20.49	4	20.50	20.40	33	26,159	0.13%
2019/03/26	21	20.60	0.5	20.70	20.65	20.5	26,032	0.08%
2019/03/25	80	20.62	5	20.61	20.60	75	26,246	0.29%
2019/03/22	3	20.92	0	0.00	20.90	3	26,262	0.01%
2019/03/20	2	20.93	2	20.95	20.90	0	26,863	0.00%
2019/03/19	6.4	20.93	145	21.00	20.90	-138.6	27,412	-0.51%	大賣/鉅額交易
2019/03/18	0	0.00	36	20.85	20.85	-36	27,481	-0.13%
2019/03/14	0	0.00	1	20.55	20.55	-1	27,247	0.00%
2019/03/13	11	20.55	0	0.00	20.45	11	27,360	0.04%
2019/03/12	0	0.00	1	20.60	20.60	-1	27,326	0.00%
2019/03/11	1	20.50	0	0.00	20.45	1	27,366	0.00%
2019/03/08	11	20.40	4	20.45	20.35	7	27,427	0.03%
2019/03/07	1	20.60	10	20.65	20.60	-9	27,577	-0.03%
2019/03/06	2	20.60	0	0.00	20.55	2	27,671	0.01%
2019/03/05	11	20.70	0	0.00	20.65	11	27,714	0.04%
2019/03/04	10	20.70	10	20.80	20.75	0	27,585	0.00%
2019/02/27	0	0.00	13.4	20.80	20.85	-13.4	27,417	-0.05%
2019/02/26	0	0.00	2	20.83	20.80	-2	27,282	-0.01%
2019/02/25	3	20.72	0	0.00	20.75	3	27,137	0.01%
2019/02/22	0	0.00	1	20.75	20.75	-1	26,958	0.00%
2019/02/21	13	20.62	1	20.75	20.75	12	26,919	0.04%
2019/02/19	2	20.45	1	20.45	20.45	1	27,327	0.00%
2019/02/18	10	20.50	0	0.00	20.45	10	27,517	0.04%
2019/02/15	1	20.45	0	0.00	20.45	1	27,909	0.00%
2019/02/14	2	20.60	6.2	20.65	20.60	-4.2	28,469	-0.01%
2019/02/12	10	20.35	30.1	20.40	20.55	-20.1	28,385	-0.07%
2019/02/11	17	20.56	0	0.00	20.45	17	27,998	0.06%
2019/01/30	0	0.00	11	20.60	20.70	-11	27,590	-0.04%
2019/01/29	20	20.46	0	0.00	20.55	20	27,382	0.07%
2019/01/28	10	20.55	0	0.00	20.70	10	27,299	0.04%
2019/01/25	0	0.00	11	20.56	20.60	-11	27,101	-0.04%
2019/01/24	1	20.40	0	0.00	20.40	1	26,799	0.00%
2019/01/23	1	20.40	0	0.00	20.35	1	27,098	0.00%
2019/01/22	0	0.00	21	20.38	20.50	-21	27,099	-0.08%
2019/01/21	0.1	20.25	1	20.15	20.25	-0.9	26,915	0.00%
2019/01/18	2	19.95	0	0.00	19.95	2	27,051	0.01%
2019/01/17	15	19.98	0	0.00	20.00	15	27,425	0.05%
2019/01/15	0	0.00	5	20.15	20.15	-5	28,265	-0.02%
2019/01/14	11	20.02	11	20.15	20.10	0	28,092	0.00%
2019/01/11	6	20.07	0	0.00	20.10	6	28,288	0.02%
2019/01/09	0	0.00	33	20.12	20.25	-33	27,976	-0.12%
2019/01/08	2	19.95	3	19.93	19.95	-1	27,952	0.00%
2019/01/07	12	20.04	10	20.10	20.10	2	28,441	0.01%
2019/01/04	63	19.81	11	19.89	19.80	52	29,344	0.18%
2019/01/03	1	19.95	0	0.00	20.00	1	30,352	0.00%
2019/01/02	5	19.94	0	0.00	19.90	5	30,669	0.02%
2018/12/28	1	20.00	0	0.00	20.20	1	30,755	0.00%
2018/12/27	1	19.90	30	19.97	19.95	-29	30,893	-0.09%
2018/12/26	0.5	19.90	0	0.00	19.80	0.5	31,347	0.00%
2018/12/25	12	19.75	200	19.76	19.75	-188	31,571	-0.60%	大賣/鉅額交易
2018/12/24	8	19.85	0	0.00	19.85	8	31,770	0.03%
2018/12/22	11	20.00	20	19.95	19.95	-9	31,824	-0.03%
2018/12/21	6	19.91	0	0.00	19.90	6	32,371	0.02%
2018/12/20	5	19.96	0	0.00	19.95	5	32,619	0.02%
2018/12/19	2	20.03	0	0.00	20.15	2	32,555	0.01%
2018/12/18	0	0.00	50	20.15	20.00	-50	32,766	-0.15%
2018/12/17	8	20.21	57	20.29	20.20	-49	33,529	-0.15%
2018/12/14	1	20.35	50	20.45	20.45	-49	34,004	-0.14%
2018/12/13	0	0.00	2	20.05	20.10	-2	33,884	-0.01%
2018/12/12	15	19.90	0	0.00	19.90	15	33,804	0.04%
2018/12/11	12	19.96	0	0.00	20.00	12	32,968	0.04%
2018/12/10	39	20.04	0	0.00	20.00	39	32,772	0.12%
2018/12/07	66	20.20	0	0.00	20.20	66	32,513	0.20%
2018/12/06	23	20.27	5	20.25	20.35	18	32,465	0.06%
2018/12/05	34	20.48	80	20.53	20.45	-46	32,426	-0.14%
2018/12/04	32	20.60	10	20.65	20.65	22	32,496	0.07%
2018/12/03	1	20.80	0	0.00	20.70	1	32,469	0.00%
2018/11/30	15	20.43	0	0.00	20.45	15	32,270	0.05%
2018/11/29	125	20.41	1	20.70	20.40	124	31,986	0.39%	大買/鉅額交易
2018/11/28	64	20.58	0.9	20.60	20.60	63.1	31,806	0.20%
2018/11/27	7	20.56	4	20.50	20.60	3	31,712	0.01%
2018/11/26	0	0.00	100	20.90	20.65	-100	31,800	-0.31%
2018/11/23	51	20.50	0	0.00	20.50	51	31,676	0.16%
2018/11/22	17	20.72	0	0.00	20.70	17	31,618	0.05%
2018/11/21	50	20.80	0	0.00	20.85	50	31,646	0.16%
2018/11/20	59	21.05	0	0.00	21.00	59	31,556	0.19%
2018/11/19	10	21.30	4	21.35	21.35	6	31,507	0.02%
2018/11/16	0	0.00	20	20.90	21.10	-20	31,257	-0.06%
2018/11/15	25	20.60	0	0.00	20.70	25	30,961	0.08%
2018/11/14	156	20.73	0	0.00	20.70	156	30,812	0.51%	大買/鉅額交易
2018/11/13	5	20.76	15.5	20.83	20.90	-10.5	30,538	-0.03%
2018/11/12	50	21.10	0	0.00	21.10	50	30,184	0.17%
2018/11/09	5	21.00	1.5	21.08	21.15	3.5	30,503	0.01%
2018/11/07	105	20.93	3	20.95	21.00	102	30,638	0.33%	大買/鉅額交易
2018/11/06	70	20.75	11	20.70	20.75	59	31,190	0.19%
2018/11/05	251	20.45	0	0.00	20.75	251	31,357	0.80%	大買/鉅額交易
2018/11/02	3.3	20.52	24	20.51	20.80	-20.7	31,507	-0.07%
2018/11/01	6	20.39	0.5	20.50	20.35	5.5	31,652	0.02%
2018/10/31	6	20.29	1	20.65	20.65	5	32,056	0.02%
2018/10/30	10	19.95	0	0.00	19.95	10	31,843	0.03%
2018/10/29	1	19.80	0	0.00	19.80	1	32,258	0.00%
2018/10/26	8	19.91	1	19.95	19.90	7	32,467	0.02%
2018/10/25	23	19.95	0	0.00	19.90	23	32,549	0.07%
2018/10/24	12	20.54	0	0.00	20.40	12	32,425	0.04%
2018/10/23	11	20.91	17	20.94	20.95	-6	31,694	-0.02%
2018/10/22	1	20.95	0	0.00	21.10	1	31,566	0.00%
2018/10/19	2	21.05	4	21.15	21.15	-2	32,037	-0.01%
2018/10/18	0	0.00	4	21.20	21.15	-4	31,970	-0.01%
2018/10/17	10	21.12	0	0.00	21.05	10	32,056	0.03%
2018/10/15	6	21.24	11.3	21.35	21.20	-5.3	32,038	-0.02%
2018/10/12	24	21.06	307	21.26	21.70	-283	31,832	-0.89%	大賣/鉅額交易
2018/10/11	334	21.19	0	0.00	21.15	334	30,930	1.08%	大買/鉅額交易
2018/10/09	1	22.60	2	22.80	22.75	-1	29,737	0.00%
2018/10/08	2.5	22.55	1	22.50	22.55	1.5	29,411	0.01%
2018/10/05	3.5	22.63	1	22.60	22.70	2.5	29,290	0.01%
2018/10/04	0	0.00	6	22.57	22.95	-6	29,177	-0.02%
2018/10/03	1	22.40	0	0.00	22.50	1	28,887	0.00%
2018/10/02	5	22.50	0	0.00	22.60	5	29,147	0.02%
2018/10/01	3	22.95	0	0.00	22.95	3	29,637	0.01%
2018/09/28	5	22.80	3	22.93	23.00	2	30,451	0.01%
2018/09/27	0	0.00	17	22.69	23.00	-17	30,471	-0.06%
2018/09/26	0	22.40	10	22.55	22.40	-10	30,306	-0.03%
2018/09/25	0	0.00	1	22.55	22.60	-1	31,058	0.00%
2018/09/21	0	0.00	18	22.31	22.45	-18	31,317	-0.06%
2018/09/20	0	0.00	15	21.97	22.15	-15	31,159	-0.05%
2018/09/19	0	0.00	5	21.72	21.80	-5	31,153	-0.02%
2018/09/18	1	21.55	16	21.54	21.55	-15	31,334	-0.05%
2018/09/17	0	0.00	2	21.35	21.45	-2	31,536	-0.01%
2018/09/14	3	21.20	0	0.00	21.40	3	31,735	0.01%
2018/09/13	27	21.13	0	0.00	21.20	27	31,826	0.08%
2018/09/12	8	21.19	1	21.15	21.20	7	31,995	0.02%
2018/09/10	1.5	21.30	2	21.28	21.30	-0.5	32,670	0.00%
2018/09/07	3	21.08	0	0.00	21.15	3	33,066	0.01%
2018/09/06	0	0.00	1	21.15	21.15	-1	33,457	0.00%
2018/09/05	3	21.30	0	0.00	21.20	3	33,573	0.01%
2018/09/04	0.1	21.55	203	21.55	21.55	-202.9	33,601	-0.60%	大賣/鉅額交易
2018/09/03	205	21.20	4	21.25	21.35	201	33,598	0.60%	大買/鉅額交易
2018/08/31	0.1	21.45	0	0.00	21.60	0.1	33,693	0.00%
2018/08/29	6	21.46	12	21.53	21.55	-6	33,891	-0.02%
2018/08/28	0.1	21.50	3	21.55	21.60	-2.9	34,008	-0.01%
2018/08/27	0.6	21.50	0	0.00	21.50	0.6	34,035	0.00%
2018/08/24	0.4	21.45	0	0.00	21.45	0.4	34,107	0.00%
2018/08/23	0	0.00	30	21.45	21.55	-30	35,043	-0.09%
2018/08/22	0.1	21.45	0	0.00	21.50	0.1	35,855	0.00%
2018/08/21	0.1	21.35	3	21.35	21.40	-2.9	35,721	-0.01%
2018/08/20	0.1	21.30	0	0.00	21.30	0.1	35,805	0.00%
2018/08/17	0.1	21.15	2	21.20	21.15	-1.9	35,930	-0.01%
2018/08/16	0	0.00	2	21.28	20.95	-2	35,907	-0.01%
2018/08/15	2	21.20	7	21.19	21.30	-5	35,832	-0.01%
2018/08/14	0.1	21.20	20	21.05	21.20	-19.9	35,891	-0.06%
2018/08/13	32	20.82	0	0.00	20.80	32	36,053	0.09%
2018/08/10	0.3	21.30	0	0.00	21.30	0.3	35,638	0.00%
2018/08/09	16	21.20	0	0.00	21.15	16	35,807	0.04%
2018/08/08	3	21.52	1	21.50	21.40	2	35,680	0.01%
2018/08/07	2.1	21.50	83	21.45	21.45	-80.9	35,769	-0.23%
2018/08/06	0.1	21.45	0	0.00	21.45	0.1	35,645	0.00%
2018/08/03	0.1	21.20	11	21.07	21.20	-10.9	36,403	-0.03%
2018/08/02	12	20.77	10	21.05	20.75	2	36,266	0.01%
2018/08/01	10.1	20.90	37.5	20.92	21.10	-27.4	36,116	-0.08%
2018/07/31	31	20.68	160	20.71	20.75	-129	35,911	-0.36%	大賣/鉅額交易
2018/07/30	183	20.62	40	20.63	20.50	143	35,161	0.41%	大買/鉅額交易
2018/07/27	1	20.50	40	20.55	20.65	-39	35,318	-0.11%
2018/07/26	65	20.38	0	0.00	20.55	65	35,521	0.18%
2018/07/25	11.2	20.55	0	0.00	20.50	11.2	35,512	0.03%
2018/07/24	6	20.47	2	20.45	20.50	4	35,542	0.01%
2018/07/23	0	0.00	3	20.45	20.45	-3	35,543	-0.01%
2018/07/20	1	20.50	0	0.00	20.50	1	35,461	0.00%
2018/07/19	3	20.50	0	0.00	20.40	3	35,508	0.01%
2018/07/18	20	20.53	30	20.60	20.60	-10	35,237	-0.03%
2018/07/17	24	20.54	10	20.55	20.50	14	35,090	0.04%
2018/07/16	1	20.70	0	0.00	20.65	1	35,177	0.00%
2018/07/11	17	20.40	0	0.00	20.45	17	35,729	0.05%
2018/07/10	13	20.45	0	0.00	20.40	13	35,582	0.04%
2018/07/09	18	20.45	0	0.00	20.50	18	35,451	0.05%
2018/07/06	4	21.58	101	21.55	21.50	-97	34,888	-0.28%	大賣/
2018/07/04	11	21.66	0	0.00	21.80	11	34,001	0.03%
2018/07/03	31	21.72	30	21.87	21.65	1	34,097	0.00%
2018/07/02	11	21.75	0	0.00	21.70	11	33,726	0.03%
2018/06/27	0.1	21.90	0	0.00	21.90	0.1	31,673	0.00%
2018/06/22	0	0.00	0.6	21.85	21.85	-0.6	31,675	0.00%
2018/06/20	0	0.00	90	21.84	21.85	-90	32,358	-0.28%
2018/06/19	94	21.75	0	0.00	21.60	94	32,291	0.29%
2018/06/15	44	21.85	41	22.04	22.15	3	31,926	0.01%
2018/06/14	77	22.03	20	21.90	21.90	57	31,544	0.18%
2018/06/13	10	22.15	35	22.34	22.35	-25	31,192	-0.08%
2018/06/12	65	22.15	20	22.30	22.10	45	32,170	0.14%
2018/06/11	20	22.23	20	22.33	22.35	0	32,173	0.00%
2018/06/08	20	22.33	3	22.25	22.35	17	32,354	0.05%
2018/06/05	0	0.00	10	22.10	22.20	-10	32,579	-0.03%
2018/06/04	16	21.78	10	21.95	21.95	6	32,605	0.02%
2018/06/01	0	0.00	40	21.73	21.70	-40	32,787	-0.12%
2018/05/31	100	21.63	60	21.73	21.60	40	33,175	0.12%
2018/05/30	21	21.84	20	21.70	21.60	1	32,648	0.00%
2018/05/25	0	0.00	5	22.25	22.20	-5	33,246	-0.02%
2018/05/24	7	22.11	35	22.24	22.15	-28	33,535	-0.08%
2018/05/23	0	0.00	25	22.21	22.15	-25	33,524	-0.07%
2018/05/22	20	22.15	1	22.20	22.15	19	33,611	0.06%
2018/05/21	0	0.00	2.9	22.13	22.15	-2.9	33,968	-0.01%
2018/05/16	0	0.00	11	21.99	22.05	-11	34,495	-0.03%
2018/05/15	2	22.03	2	22.00	21.90	0	35,444	0.00%
2018/05/14	4	22.01	2	22.05	22.10	2	36,559	0.01%
2018/05/11	6	21.78	109	21.83	21.95	-103	36,817	-0.28%	大賣/鉅額交易
2018/05/10	0	0.00	1	21.50	21.45	-1	36,033	0.00%
2018/05/09	0	0.00	36	21.44	21.45	-36	35,954	-0.10%
2018/05/08	0	0.00	140	21.29	21.35	-140	36,181	-0.39%	大賣/鉅額交易
2018/05/07	2	21.10	22	21.15	21.10	-20	36,271	-0.06%
2018/05/04	41	21.08	10	21.20	21.05	31	36,765	0.08%
2018/05/03	16	21.10	10	21.20	21.10	6	37,037	0.02%
2018/05/02	131	21.20	0	0.00	21.15	131	37,884	0.35%	大買/鉅額交易
2018/04/30	0	0.00	5	21.40	21.25	-5	38,526	-0.01%
2018/04/27	10	21.20	31.9	21.35	21.35	-21.9	39,624	-0.06%
2018/04/26	41	21.24	20	21.33	21.25	21	39,821	0.05%
2018/04/25	20	21.18	20	21.25	21.40	0	39,885	0.00%
2018/04/24	20	21.23	30.1	21.30	21.30	-10.1	40,058	-0.03%
2018/04/23	30	21.40	0	0.00	21.35	30	40,177	0.07%
2018/04/20	30	21.53	0	0.00	21.55	30	40,476	0.07%
2018/04/19	1	21.60	93	21.59	21.70	-92	40,704	-0.23%
2018/04/18	0	0.00	70	21.35	21.50	-70	40,460	-0.17%
2018/04/17	78	21.23	0	0.00	21.10	78	40,553	0.19%
2018/04/13	160	21.65	0	0.00	21.60	160	41,291	0.39%	大買/鉅額交易
2018/04/12	0	0.00	80	21.51	21.40	-80	42,091	-0.19%
2018/04/11	80	21.41	23	21.21	21.50	57	42,407	0.13%
2018/04/10	20	20.98	30	21.07	21.05	-10	42,605	-0.02%
2018/04/09	22	20.95	20	21.25	21.00	2	42,693	0.00%
2018/04/03	27	20.90	0	0.00	20.90	27	42,305	0.06%
2018/04/02	0	0.00	50	21.10	21.05	-50	42,226	-0.12%
2018/03/31	10	21.15	10	21.25	21.20	0	42,394	0.00%
2018/03/30	1	21.05	32	21.20	21.20	-31	42,684	-0.07%
2018/03/29	1	21.05	0	0.00	20.90	1	42,855	0.00%
2018/03/28	17	21.00	50	21.02	21.00	-33	42,682	-0.08%
2018/03/27	40	21.09	40	21.23	21.15	0	42,510	0.00%
2018/03/23	303	21.03	240	21.04	20.95	63	42,341	0.15%	大買/大賣/
2018/03/22	60	21.43	60	21.56	21.55	0	41,665	0.00%
2018/03/21	54	21.47	30	21.52	21.50	24	41,595	0.06%
2018/03/20	1	21.55	2	21.50	21.55	-1	41,940	0.00%
2018/03/19	1	21.30	1	21.60	21.60	0	42,411	0.00%
2018/03/16	12	21.43	12	21.48	21.30	0	42,333	0.00%
2018/03/15	0	0.00	1	21.75	21.60	-1	41,350	0.00%
2018/03/14	0	0.00	1	21.90	21.80	-1	41,261	0.00%
2018/03/13	0	0.00	12	21.90	21.90	-12	41,012	-0.03%
2018/03/12	0	0.00	1	21.90	21.90	-1	40,888	0.00%
2018/03/08	0	0.00	1	21.65	21.60	-1	41,320	0.00%
2018/03/06	0	0.00	3	21.65	21.70	-3	41,997	-0.01%
2018/03/05	101	21.65	2	21.68	21.50	99	42,307	0.23%	大買/
2018/03/02	0	0.00	2	21.60	21.65	-2	41,960	0.00%
2018/02/27	1	21.35	5	21.50	21.35	-4	41,174	-0.01%
2018/02/26	7	21.47	5	21.49	21.40	2	40,717	0.00%
2018/02/23	4	21.20	4	21.18	21.25	0	40,645	0.00%
2018/02/22	0	0.00	0.4	21.20	21.20	-0.4	42,130	0.00%
2018/02/21	4	20.99	271	20.97	21.10	-267	42,643	-0.63%	大賣/鉅額交易
2018/02/12	1	20.60	8	20.62	20.60	-7	42,169	-0.02%
2018/02/09	61	20.25	44	20.58	20.35	17	42,068	0.04%
2018/02/08	105	20.64	50	20.60	20.60	55	41,488	0.13%	大買/
2018/02/07	17	20.26	42	20.31	20.35	-25	41,165	-0.06%
2018/02/06	258	19.79	220	19.85	19.70	38	40,071	0.09%	大買/大賣/
2018/02/05	206	20.85	15	20.87	20.85	191	38,605	0.49%	大買/鉅額交易
2018/02/02	60	21.12	66	21.22	21.30	-6	38,047	-0.02%
2018/02/01	21	21.35	260	21.32	21.30	-239	37,838	-0.63%	大賣/鉅額交易
2018/01/31	20	20.95	280.2	21.25	21.30	-260.2	37,489	-0.69%	大賣/鉅額交易
2018/01/30	140	21.11	20	21.25	21.10	120	37,024	0.32%	大買/鉅額交易
2018/01/29	183	21.32	60.4	21.40	21.20	122.6	36,554	0.34%	大買/鉅額交易
2018/01/26	190	21.14	30	21.32	21.15	160	35,918	0.45%	大買/鉅額交易
2018/01/25	90	21.16	61	21.20	21.30	29	35,288	0.08%
2018/01/24	31	21.02	6.8	21.05	21.05	24.2	34,288	0.07%
2018/01/23	50.2	21.37	14	21.32	21.30	36.2	33,227	0.11%
2018/01/22	11	21.72	22	21.85	21.85	-11	31,983	-0.03%
2018/01/19	30	21.67	10	21.75	21.70	20	31,896	0.06%
2018/01/18	4	21.96	20	22.04	21.90	-16	31,753	-0.05%
2018/01/17	24	21.83	25	21.94	22.00	-1	31,366	0.00%
2018/01/16	40	22.00	10	22.10	22.00	30	31,197	0.10%
2018/01/15	10	22.10	6	22.04	22.15	4	30,820	0.01%
2018/01/12	2	21.65	6	21.68	21.75	-4	30,268	-0.01%
2018/01/11	6	21.55	3.3	21.65	21.70	2.7	30,007	0.01%
2018/01/10	10	21.80	14	21.69	21.70	-4	29,985	-0.01%
2018/01/09	10	21.24	1	21.35	21.40	9	29,340	0.03%
2018/01/08	81	21.35	235	21.33	21.50	-154	28,915	-0.53%	大賣/鉅額交易
2018/01/05	61	20.85	9	20.82	20.90	52	27,919	0.19%
2018/01/04	81	20.59	62	20.67	20.65	19	27,726	0.07%
2018/01/03	41	20.52	4	20.61	20.65	37	27,627	0.13%
2018/01/02	20	20.45	12	20.45	20.45	8	27,589	0.03%