中信金 (2891)-元富-世貿券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
34.25
漲跌
▲3.10
漲幅
+9.95%
成交量
177,946張
產業
上市金融類股
2799人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元富-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10.2	33.65	198.9	34.18	34.25	-188.7	42,804	-0.44%	大賣/鉅額交易
2024/04/26	0	0.00	4	31.20	31.15	-4	40,402	-0.01%
2024/04/25	0.1	31.00	0	0.00	31.00	0.1	40,831	0.00%
2024/04/24	11	31.54	65	31.74	31.45	-54	41,070	-0.13%
2024/04/23	0	31.65	6	31.70	31.55	-6	41,790	-0.01%
2024/04/22	0.2	31.35	3	31.42	31.35	-2.8	42,071	-0.01%
2024/04/19	10.2	30.81	0.7	30.93	31.00	9.5	41,661	0.02%
2024/04/18	1.1	31.84	0.1	31.75	31.70	1	41,147	0.00%
2024/04/17	0	0.00	1	31.65	31.50	-1	40,960	0.00%
2024/04/16	2	31.33	11.4	31.19	30.95	-9.4	40,923	-0.02%
2024/04/15	1.1	31.94	0	0.00	31.95	1.1	40,429	0.00%
2024/04/12	1.1	31.75	0	0.00	31.75	1.1	40,770	0.00%
2024/04/11	0.1	31.82	5.7	31.71	31.95	-5.7	40,863	-0.01%
2024/04/10	11.2	31.84	1	32.40	31.85	10.2	41,139	0.02%
2024/04/09	0.1	32.05	8	32.12	32.15	-7.9	41,635	-0.02%
2024/04/08	0.1	32.08	5	32.06	32.05	-4.9	41,979	-0.01%
2024/04/03	1.1	31.61	0	0.00	31.45	1.1	41,810	0.00%
2024/04/02	0.1	31.80	5.2	31.89	31.80	-5.1	41,734	-0.01%
2024/04/01	30.2	32.01	0.6	31.70	31.65	29.6	41,763	0.07%
2024/03/29	0.2	32.76	13	33.00	33.05	-12.8	41,294	-0.03%
2024/03/28	0	32.30	2	32.37	32.40	-2	40,295	0.00%
2024/03/27	0.1	32.35	2.9	32.27	32.60	-2.8	39,833	-0.01%
2024/03/26	0	31.85	12.7	32.09	31.80	-12.7	39,715	-0.03%
2024/03/22	3.1	31.80	4	31.75	31.90	-0.9	40,539	0.00%
2024/03/21	1	31.85	20	31.90	31.95	-19	40,415	-0.05%
2024/03/20	18.2	31.27	10	31.50	31.25	8.2	40,546	0.02%
2024/03/19	0	0.00	17	31.62	31.75	-17	40,945	-0.04%
2024/03/18	10.1	31.43	9	31.44	31.50	1.1	40,987	0.00%
2024/03/15	6.2	31.37	57	31.53	31.75	-50.8	41,028	-0.12%
2024/03/14	0.1	31.93	53	31.98	32.00	-52.9	40,281	-0.13%
2024/03/13	6	31.14	28.7	31.36	31.85	-22.7	40,118	-0.06%
2024/03/12	0.1	30.31	1	30.20	30.45	-0.9	38,730	0.00%
2024/03/11	10.3	30.27	0	0.00	30.30	10.3	38,819	0.03%
2024/03/08	5	30.10	125.3	30.13	30.20	-120.2	38,852	-0.31%	大賣/鉅額交易
2024/03/07	2	29.53	15.8	29.59	29.80	-13.8	38,308	-0.04%
2024/03/06	2.7	29.47	16	29.43	29.50	-13.3	38,080	-0.03%
2024/03/05	0.4	29.17	1	29.10	29.15	-0.6	38,671	0.00%
2024/03/04	0	29.15	2	29.10	29.20	-2	39,027	-0.01%
2024/03/01	2.2	29.17	0	0.00	29.05	2.2	39,567	0.01%
2024/02/29	0.1	29.20	1	29.20	29.40	-0.9	39,774	0.00%
2024/02/27	8.2	29.06	0	0.00	29.00	8.2	39,506	0.02%
2024/02/26	0.2	29.17	2	29.25	29.10	-1.8	39,708	0.00%
2024/02/23	4	29.06	29	29.19	28.90	-25	39,946	-0.06%
2024/02/22	10.1	29.20	13	29.19	29.30	-2.9	40,476	-0.01%
2024/02/21	1	28.90	0.7	28.98	28.95	0.3	40,628	0.00%
2024/02/20	0.3	28.90	69	28.97	29.00	-68.7	40,852	-0.17%
2024/02/19	0.1	28.68	3	28.67	28.70	-2.9	41,036	-0.01%
2024/02/16	1.1	28.31	1	28.30	28.25	0.1	41,940	0.00%
2024/02/15	0.1	28.36	0	0.00	28.40	0.1	42,544	0.00%
2024/02/05	1.3	28.20	0	0.00	28.15	1.3	42,264	0.00%
2024/02/02	11	28.30	5	28.50	28.30	6	42,121	0.01%
2024/02/01	10.1	28.35	14	28.64	28.65	-3.9	41,868	-0.01%
2024/01/31	3	28.32	0	0.00	28.45	3	41,496	0.01%
2024/01/30	10.2	28.45	2	28.50	28.40	8.2	41,448	0.02%
2024/01/29	2.3	28.45	4	28.45	28.50	-1.7	41,631	0.00%
2024/01/26	0.1	28.35	12.7	28.49	28.50	-12.6	42,284	-0.03%
2024/01/25	0	0.00	0.1	28.10	28.15	-0.1	41,874	0.00%
2024/01/24	0.9	27.90	0	0.00	28.00	0.9	41,763	0.00%
2024/01/23	3	28.12	0	28.00	28.10	3	41,710	0.01%
2024/01/22	0.3	28.13	2	28.20	28.20	-1.7	41,516	0.00%
2024/01/19	1.1	27.90	6	27.80	27.90	-4.9	41,418	-0.01%
2024/01/18	1	27.47	0	0.00	27.85	1	41,266	0.00%
2024/01/17	3	27.55	0	0.00	27.55	3	40,993	0.01%
2024/01/16	0	0.00	0.9	27.95	27.95	-0.9	40,075	0.00%
2024/01/15	1.1	28.15	0	0.00	28.15	1.1	39,622	0.00%
2024/01/12	5	28.00	15	28.10	28.05	-10	40,082	-0.02%
2024/01/11	3	28.30	1.7	28.22	28.35	1.3	40,188	0.00%
2024/01/10	10.1	27.85	0	0.00	28.05	10.1	40,432	0.02%
2024/01/09	1	28.10	7	28.35	28.10	-6	40,259	-0.01%
2024/01/08	1.1	28.30	6	28.44	28.40	-4.9	40,118	-0.01%
2024/01/05	0.2	28.15	5	28.14	28.10	-4.9	39,708	-0.01%
2024/01/04	1	28.15	2	28.17	28.15	-1	39,981	0.00%
2024/01/03	11.1	27.86	3	27.97	28.20	8.1	40,301	0.02%
2024/01/02	10.2	28.05	10	28.35	28.35	0.2	39,794	0.00%
2023/12/29	0.1	28.20	0	0.00	28.35	0.1	39,694	0.00%
2023/12/27	11.1	28.00	0	0.00	28.10	11.1	39,994	0.03%
2023/12/26	0.1	27.97	1.8	28.00	28.00	-1.6	39,736	0.00%
2023/12/25	2	27.60	1	27.90	27.85	1	39,749	0.00%
2023/12/22	14	27.65	0	0.00	27.75	14	39,841	0.04%
2023/12/21	15	27.59	0	0.00	27.85	15	39,823	0.04%
2023/12/20	21.2	27.93	0	0.00	27.80	21.2	39,621	0.05%
2023/12/19	10	27.95	12	28.23	28.25	-2	39,245	-0.01%
2023/12/18	13	28.10	1.6	28.27	28.25	11.4	39,215	0.03%
2023/12/15	11.1	28.15	9	28.42	28.15	2.1	39,079	0.01%
2023/12/14	35	28.09	8	28.40	28.45	27	38,507	0.07%
2023/12/13	6	27.94	6	28.00	27.95	0	37,644	0.00%
2023/12/12	0	27.50	9	27.55	27.60	-9	37,938	-0.02%
2023/12/11	12.1	27.24	2.6	27.37	27.40	9.5	37,935	0.02%
2023/12/08	0	0.00	31.1	27.27	27.50	-31.1	37,985	-0.08%
2023/12/07	60.5	26.92	0	0.00	26.85	60.5	37,292	0.16%
2023/12/06	0.3	27.00	5	27.06	27.10	-4.7	37,464	-0.01%
2023/12/05	3.2	26.60	0	0.00	26.75	3.2	37,353	0.01%
2023/12/04	2	26.88	50	26.90	26.90	-48	37,050	-0.13%
2023/12/01	37	26.96	0	0.00	26.95	37	36,998	0.10%
2023/11/30	0.4	27.13	2	27.20	27.35	-1.6	36,882	0.00%
2023/11/29	1	26.90	0	0.00	26.85	1	35,893	0.00%
2023/11/28	82	27.21	81	27.40	27.15	1	35,403	0.00%
2023/11/27	2.1	26.75	0	0.00	26.70	2.1	35,110	0.01%
2023/11/24	0	0.00	1	26.85	26.75	-1	34,855	0.00%
2023/11/23	0	0.00	6.9	26.87	26.85	-6.9	34,580	-0.02%
2023/11/22	0	0.00	2	27.10	27.20	-2	34,138	-0.01%
2023/11/21	0	27.00	10	27.06	27.05	-10	33,878	-0.03%
2023/11/20	1.2	26.60	6	26.78	26.85	-4.8	33,355	-0.01%
2023/11/17	1.1	26.80	5	26.92	26.85	-3.9	33,129	-0.01%
2023/11/16	1	26.75	2	26.60	26.85	-1	33,127	0.00%
2023/11/15	11.2	26.49	88	26.70	26.80	-76.8	32,938	-0.23%
2023/11/14	0	0.00	21.1	26.08	26.15	-21.1	32,064	-0.07%
2023/11/13	0	25.60	5	25.65	25.60	-5	32,148	-0.02%
2023/11/10	0	0.00	7	25.46	25.50	-7	32,748	-0.02%
2023/11/09	0	0.00	12	25.31	25.35	-12	33,119	-0.04%
2023/11/08	0	0.00	1	25.25	25.10	-1	33,673	0.00%
2023/11/07	0	25.15	0	0.00	25.15	0	33,742	0.00%
2023/11/06	2.3	25.35	7	25.43	25.30	-4.7	33,942	-0.01%
2023/11/03	0	25.15	3	25.15	25.35	-3	34,020	-0.01%
2023/10/31	0.1	24.35	2	24.30	24.35	-1.9	35,314	-0.01%
2023/10/30	2.2	24.31	0	0.00	24.35	2.2	36,096	0.01%
2023/10/27	0.1	24.60	9	24.60	24.60	-8.9	36,463	-0.02%
2023/10/26	3.1	24.35	4	24.44	24.35	-0.9	36,899	0.00%
2023/10/24	1	24.30	3	24.40	24.45	-2	36,657	-0.01%
2023/10/23	2.5	24.36	1	24.40	24.35	1.5	36,617	0.00%
2023/10/20	13.4	24.45	1	24.65	24.65	12.4	36,642	0.03%
2023/10/19	2.1	24.95	2	24.95	24.85	0.1	36,495	0.00%
2023/10/18	0	0.00	1	24.95	25.15	-1	36,784	0.00%
2023/10/17	0.1	25.10	1	25.05	25.15	-0.9	36,806	0.00%
2023/10/16	0.2	25.35	1	25.15	25.35	-0.8	37,220	0.00%
2023/10/13	1	25.00	6	25.15	25.15	-5	37,555	-0.01%
2023/10/12	1	24.86	10.2	25.09	25.20	-9.2	38,011	-0.02%
2023/10/11	0	0.00	365	24.65	24.90	-365	37,994	-0.96%	大賣/鉅額交易
2023/10/06	1.1	24.21	0	0.00	24.25	1.1	37,359	0.00%
2023/10/05	2.2	24.10	0	0.00	24.10	2.2	37,413	0.01%
2023/10/04	21.1	23.76	0	0.00	23.70	21.1	37,241	0.06%
2023/10/03	0	24.25	0	0.00	24.20	0	36,707	0.00%
2023/10/02	25.2	24.55	0	0.00	24.50	25.2	36,681	0.07%
2023/09/28	2	24.40	0	0.00	24.50	2	37,388	0.01%
2023/09/27	20.2	24.40	0	0.00	24.40	20.2	37,331	0.05%
2023/09/26	0.1	24.55	0	0.00	24.55	0.1	37,243	0.00%
2023/09/25	13.9	24.45	0	0.00	24.60	13.9	37,073	0.04%
2023/09/22	10	24.20	0	0.00	24.25	10	37,010	0.03%
2023/09/21	21.1	24.24	16	24.30	24.35	5.1	36,646	0.01%
2023/09/20	0.3	24.95	2	25.00	24.85	-1.7	36,037	0.00%
2023/09/19	0	0.00	5.1	24.95	24.95	-5.1	35,721	-0.01%
2023/09/18	16.2	24.65	18	24.94	24.95	-1.8	35,670	-0.01%
2023/09/15	18.2	24.61	16	24.85	24.85	2.2	35,673	0.01%
2023/09/14	3.1	24.70	17	24.87	25.00	-14	34,978	-0.04%
2023/09/13	1	24.40	79	24.42	24.70	-78	34,861	-0.22%
2023/09/12	3	24.15	2	24.20	24.35	1	35,158	0.00%
2023/09/11	1.1	24.12	4	24.25	24.25	-2.9	35,157	-0.01%
2023/09/08	2.1	23.96	3	23.97	24.05	-0.9	35,079	0.00%
2023/09/07	0.7	23.61	0	0.00	23.60	0.7	35,101	0.00%
2023/09/06	7.2	23.69	0	0.00	23.65	7.2	35,328	0.02%
2023/09/05	0.2	24.00	0	0.00	24.00	0.2	35,773	0.00%
2023/09/04	1	23.90	73.2	23.85	23.95	-72.2	35,972	-0.20%
2023/09/01	1	23.80	0.6	23.95	23.80	0.4	36,246	0.00%
2023/08/31	10.2	23.76	0	0.00	23.85	10.2	36,367	0.03%
2023/08/30	17	23.80	0	0.00	23.90	17	36,238	0.05%
2023/08/29	1.4	23.86	16	23.95	24.00	-14.6	36,282	-0.04%
2023/08/28	0.4	23.82	0	0.00	23.80	0.4	36,345	0.00%
2023/08/25	17.1	23.74	0	0.00	23.50	17.1	37,283	0.05%
2023/08/24	7	23.82	21	23.89	23.85	-14	37,333	-0.04%
2023/08/23	16	23.70	0	0.00	23.70	16	37,180	0.04%
2023/08/22	6.1	23.57	2	23.55	23.55	4.1	37,194	0.01%
2023/08/21	8.3	23.85	0	0.00	23.85	8.3	36,888	0.02%
2023/08/18	8.3	23.53	0	0.00	23.35	8.3	36,736	0.02%
2023/08/17	9.2	22.98	1	23.00	23.25	8.2	36,714	0.02%
2023/08/16	19.5	23.31	6	23.47	23.40	13.5	36,242	0.04%
2023/08/15	13.2	23.98	0	0.00	23.90	13.2	35,831	0.04%
2023/08/14	20.2	24.21	3.1	24.11	24.30	17.1	35,662	0.05%
2023/08/11	2.1	24.90	0	0.00	24.90	2.1	35,686	0.01%
2023/08/10	2.4	24.90	11	24.90	24.90	-8.6	35,825	-0.02%
2023/08/09	7	24.75	0	0.00	24.80	7	35,631	0.02%
2023/08/08	21.2	24.55	0	0.00	24.60	21.2	35,307	0.06%
2023/08/07	17.3	24.61	0	0.00	24.60	17.3	34,790	0.05%
2023/08/04	22.3	24.75	6	24.74	24.60	16.3	34,284	0.05%
2023/08/02	29.1	26.06	0	0.00	26.15	29.1	33,138	0.09%
2023/08/01	47	26.19	25.1	26.40	26.25	21.9	32,438	0.07%
2023/07/31	24	26.31	5.2	26.39	26.25	18.8	31,924	0.06%
2023/07/28	223.1	26.37	1	26.35	26.35	222.1	31,380	0.71%	大買/鉅額交易
2023/07/27	3.1	26.50	7	26.55	26.60	-3.9	31,388	-0.01%
2023/07/26	0.1	26.50	13.3	26.57	26.50	-13.2	31,543	-0.04%
2023/07/25	1	26.25	3	26.35	26.35	-2	31,479	-0.01%
2023/07/24	241.1	26.10	0	0.00	26.10	241.1	31,318	0.77%	大買/鉅額交易
2023/07/21	0	26.35	23	26.48	26.45	-23	30,989	-0.07%
2023/07/20	0.3	26.15	3.2	26.20	26.20	-3	30,342	-0.01%
2023/07/19	20	26.05	0	0.00	26.05	20	29,714	0.07%
2023/07/18	0	0.00	1	26.20	26.25	-1	29,118	0.00%
2023/07/17	0.2	25.80	32.1	25.74	26.15	-31.9	28,487	-0.11%
2023/07/14	0	0.00	14	25.37	25.40	-14	27,827	-0.05%
2023/07/11	10	24.75	1	24.95	24.95	9	27,101	0.03%
2023/07/10	0.2	24.75	15	24.45	24.50	-14.8	27,102	-0.05%
2023/07/07	1.2	24.33	0	0.00	24.60	1.2	27,058	0.00%
2023/07/06	8.2	24.50	2	24.45	24.50	6.2	27,061	0.02%
2023/07/05	0.6	24.90	20.2	24.95	24.95	-19.5	26,339	-0.07%
2023/07/04	4.1	24.97	0	0.00	24.85	4.1	26,214	0.02%
2023/07/03	0	0.00	16.3	25.10	25.10	-16.3	26,297	-0.06%
2023/06/30	1	24.75	22	24.95	24.85	-21	26,497	-0.08%
2023/06/29	0.1	24.90	0.6	24.90	24.90	-0.5	26,452	0.00%
2023/06/28	0	0.00	42	24.85	25.00	-42	26,495	-0.16%
2023/06/27	0.1	24.79	1	24.95	24.75	-0.9	26,487	0.00%
2023/06/26	0	0.00	0.5	25.15	24.95	-0.5	26,395	0.00%
2023/06/21	5	24.95	100	24.95	25.10	-95	26,351	-0.36%
2023/06/20	0.3	25.00	0	0.00	25.05	0.3	26,306	0.00%
2023/06/19	0.3	24.89	8	24.93	25.05	-7.7	26,356	-0.03%
2023/06/16	0	0.00	6.3	24.65	24.55	-6.3	26,527	-0.02%
2023/06/15	2.1	24.80	7.7	24.70	24.70	-5.6	26,373	-0.02%
2023/06/14	3	24.78	80	24.85	24.75	-77	27,373	-0.28%
2023/06/13	1	24.80	1	25.00	24.80	0	28,420	0.00%
2023/06/12	117.3	24.89	15.1	25.09	24.80	102.2	28,709	0.36%	大買/鉅額交易
2023/06/09	1	25.25	60	25.09	25.20	-59	29,323	-0.20%
2023/06/08	5	24.60	20	24.65	24.65	-15	28,992	-0.05%
2023/06/07	0	24.50	1	24.60	24.60	-1	29,102	0.00%
2023/06/06	33.3	24.51	1	24.45	24.45	32.3	29,120	0.11%
2023/06/05	20.7	24.47	3	24.60	24.45	17.7	29,340	0.06%
2023/06/01	2	24.30	16	24.41	24.30	-14	29,602	-0.05%
2023/05/31	14	24.36	0	0.00	24.30	14	29,580	0.05%
2023/05/30	2	24.45	2	24.60	24.50	0	28,817	0.00%
2023/05/29	4.1	24.30	0	0.00	24.40	4.1	28,781	0.01%
2023/05/26	2	24.15	1	23.85	24.10	1	29,081	0.00%
2023/05/25	5	24.10	0	0.00	24.10	5	28,947	0.02%
2023/05/24	9	24.37	2	24.45	24.50	7	28,934	0.02%
2023/05/23	0	24.60	11.5	24.60	24.60	-11.5	28,789	-0.04%
2023/05/22	0.8	24.52	6	24.56	24.55	-5.2	28,536	-0.02%
2023/05/19	4	24.30	6.9	24.31	24.40	-2.9	28,329	-0.01%
2023/05/18	9	24.09	21	24.03	24.10	-12	28,064	-0.04%
2023/05/17	1.1	23.96	9	23.94	23.80	-7.9	28,059	-0.03%
2023/05/16	5	23.45	5	23.53	23.55	0	27,711	0.00%
2023/05/15	0.3	23.35	2	23.10	23.35	-1.7	27,531	-0.01%
2023/05/12	16	23.15	0	23.20	23.10	16	27,525	0.06%
2023/05/10	1.2	23.22	0	0.00	23.30	1.2	27,382	0.00%
2023/05/09	30.1	23.27	0	0.00	23.30	30.1	27,491	0.11%
2023/05/08	0.8	23.30	18	23.24	23.35	-17.2	27,613	-0.06%
2023/05/05	9.1	23.02	0	0.00	23.05	9.1	27,653	0.03%
2023/05/04	0	0.00	8	23.08	23.10	-8	28,121	-0.03%
2023/05/03	0	0.00	12	22.88	22.95	-12	28,317	-0.04%
2023/05/02	15	22.75	12	22.80	22.90	3	28,638	0.01%
2023/04/28	0	22.55	6	22.59	22.60	-6	29,309	-0.02%
2023/04/27	0.1	22.40	0.3	22.45	22.40	-0.2	29,437	0.00%
2023/04/26	3	22.30	42	22.38	22.45	-39	29,546	-0.13%
2023/04/25	6	22.43	7	22.49	22.35	-1	29,622	0.00%
2023/04/24	0	22.30	0	0.00	22.45	0	29,609	0.00%
2023/04/21	4	22.30	0	0.00	22.30	4	29,753	0.01%
2023/04/20	1.3	22.43	0.9	22.30	22.35	0.4	29,896	0.00%
2023/04/19	1.7	22.46	6	22.49	22.45	-4.3	30,494	-0.01%
2023/04/18	2	22.40	5	22.45	22.40	-3	30,543	-0.01%
2023/04/17	5.4	22.46	5	22.50	22.50	0.4	31,004	0.00%
2023/04/14	5.1	22.25	5	22.23	22.50	0.1	30,952	0.00%
2023/04/13	6	22.19	17	22.27	22.30	-11	30,912	-0.04%
2023/04/12	1.1	21.95	0	0.00	22.00	1.1	30,712	0.00%
2023/04/11	8.1	21.80	0	0.00	21.85	8.1	30,671	0.03%
2023/04/10	7.1	21.76	0	0.00	21.80	7.1	30,480	0.02%
2023/04/07	0.1	21.75	0	0.00	21.70	0.1	30,451	0.00%
2023/04/06	11.4	21.76	0	0.00	21.70	11.4	30,326	0.04%
2023/03/31	3	21.70	5	21.88	21.85	-2	30,257	-0.01%
2023/03/30	0.4	21.75	66	21.70	21.65	-65.6	30,650	-0.21%
2023/03/29	0.4	21.66	1	21.70	21.70	-0.6	31,339	0.00%
2023/03/28	5	21.50	0	0.00	21.50	5	32,113	0.02%
2023/03/27	74.1	21.40	0	0.00	21.45	74.1	32,846	0.23%
2023/03/24	16.1	21.40	0	0.00	21.40	16.1	34,098	0.05%
2023/03/23	19	21.31	0	0.00	21.55	19	34,348	0.06%
2023/03/22	3	21.33	40	21.35	21.35	-37	34,662	-0.11%
2023/03/21	8.1	21.00	9	21.11	21.05	-0.9	34,799	0.00%
2023/03/20	32.5	20.81	0	0.00	21.00	32.5	34,685	0.09%
2023/03/17	68.3	21.06	0	0.00	20.85	68.3	34,460	0.20%
2023/03/16	22.3	20.99	0	0.00	20.90	22.3	33,537	0.07%
2023/03/15	5.1	21.61	0	0.00	21.55	5.1	33,106	0.02%
2023/03/14	29.1	21.83	0	0.00	21.70	29.1	33,006	0.09%
2023/03/13	2.2	22.23	0	0.00	22.20	2.2	32,321	0.01%
2023/03/10	24.2	22.29	0	0.00	22.25	24.2	32,225	0.08%
2023/03/09	13.5	22.57	0	0.00	22.50	13.5	32,297	0.04%
2023/03/08	6.1	22.50	0	0.00	22.75	6.1	33,172	0.02%
2023/03/07	3.1	22.63	0	0.00	22.65	3.1	33,327	0.01%
2023/03/06	5.3	22.50	0	0.00	22.55	5.3	33,101	0.02%
2023/03/03	5.1	22.49	0	0.00	22.40	5.1	33,055	0.02%
2023/03/02	4.3	22.52	0	0.00	22.55	4.3	33,368	0.01%
2023/03/01	0.2	22.73	0	0.00	22.70	0.2	34,039	0.00%
2023/02/24	11	22.84	2	22.88	22.75	9	34,090	0.03%
2023/02/23	1	22.85	0	0.00	22.85	1	34,022	0.00%
2023/02/21	1	22.70	0	0.00	22.80	1	34,319	0.00%
2023/02/20	11.8	22.90	0	0.00	22.95	11.8	34,675	0.03%
2023/02/17	0.1	22.85	1	22.70	22.75	-0.9	35,011	0.00%
2023/02/16	0.2	22.75	0	0.00	22.70	0.2	35,347	0.00%
2023/02/15	6	22.67	0	0.00	22.55	6	35,906	0.02%
2023/02/14	3	22.80	1	23.00	22.90	2	35,542	0.01%
2023/02/13	3.2	22.64	17	22.49	22.75	-13.9	35,761	-0.04%
2023/02/10	2	22.33	0	0.00	22.45	2	35,821	0.01%
2023/02/09	7.1	22.34	0	0.00	22.30	7.1	35,978	0.02%
2023/02/08	1	22.35	5	22.40	22.40	-4	35,999	-0.01%
2023/02/07	5.1	22.45	60	22.38	22.30	-54.9	36,182	-0.15%
2023/02/06	16.2	22.30	0	0.00	22.35	16.2	36,204	0.04%
2023/02/03	68.2	22.40	0	0.00	22.40	68.2	36,347	0.19%
2023/02/02	11.1	22.53	0	0.00	22.50	11.1	36,284	0.03%
2023/02/01	58	22.67	22	22.69	22.75	36	35,941	0.10%
2023/01/31	1.1	22.96	0	0.00	22.85	1.1	35,988	0.00%
2023/01/30	6.2	23.15	70	23.30	23.20	-63.8	35,795	-0.18%
2023/01/17	0.3	23.17	1	22.95	23.20	-0.7	35,026	0.00%
2023/01/16	13.2	23.05	0	0.00	23.05	13.2	35,085	0.04%
2023/01/13	1.6	22.87	0	0.00	22.80	1.6	35,071	0.00%
2023/01/12	10	22.95	1.6	23.04	22.90	8.4	35,746	0.02%
2023/01/11	0	0.00	1.6	23.12	23.10	-1.6	36,145	0.00%
2023/01/10	0	0.00	4	23.11	23.15	-4	36,281	-0.01%
2023/01/09	1	23.00	3	23.03	23.15	-2	36,241	-0.01%
2023/01/06	0.2	22.60	2.1	22.50	22.60	-1.9	36,142	-0.01%
2022/12/30	0	0.00	3	22.15	22.10	-3	37,123	-0.01%
2022/12/29	1	21.95	0	0.00	21.90	1	37,390	0.00%
2022/12/28	0	22.15	0	0.00	22.15	0	37,930	0.00%
2022/12/27	2.2	22.25	5	22.25	22.25	-2.8	38,289	-0.01%
2022/12/26	0	22.10	0	0.00	22.10	0	38,927	0.00%
2022/12/23	2.1	21.85	0	0.00	21.90	2.1	40,064	0.01%
2022/12/22	0.4	22.15	0	0.00	22.15	0.4	40,898	0.00%
2022/12/21	7.8	21.77	0	0.00	21.70	7.8	41,362	0.02%
2022/12/20	7.2	21.92	3	21.95	21.90	4.2	41,361	0.01%
2022/12/19	5.1	22.20	0	0.00	22.05	5.1	40,751	0.01%
2022/12/16	1.1	22.28	0	0.00	22.25	1.1	40,189	0.00%
2022/12/15	0.2	22.85	0	0.00	22.75	0.2	39,518	0.00%
2022/12/14	0	0.00	0.6	22.90	22.90	-0.6	39,290	0.00%
2022/12/13	0.2	22.85	0	0.00	22.70	0.2	38,999	0.00%
2022/12/09	0.1	22.75	0	0.00	22.70	0.1	39,501	0.00%
2022/12/08	0	0.00	1	22.95	22.80	-1	39,500	0.00%
2022/12/07	0	0.00	17	23.14	23.05	-17	39,805	-0.04%
2022/12/06	2.2	22.50	0	0.00	22.40	2.2	39,379	0.01%
2022/12/05	0	0.00	5	22.80	22.75	-5	39,214	-0.01%
2022/12/02	1	22.55	0	0.00	22.50	1	39,140	0.00%
2022/12/01	15	22.88	0	0.00	22.60	15	39,480	0.04%
2022/11/30	0.5	22.75	5	23.15	23.00	-4.5	39,128	-0.01%
2022/11/29	0	22.80	18	22.54	22.85	-18	38,153	-0.05%
2022/11/28	17.1	22.10	0	0.00	22.20	17.1	37,723	0.05%
2022/11/25	1	22.45	0	0.00	22.40	1	37,853	0.00%
2022/11/24	4	22.43	0	0.00	22.45	4	38,158	0.01%
2022/11/23	6	22.43	10	22.54	22.55	-4	38,123	-0.01%
2022/11/22	2.1	21.65	0.2	21.55	21.65	1.9	37,540	0.01%
2022/11/21	1.2	21.43	0	0.00	21.40	1.2	37,520	0.00%
2022/11/18	0.3	21.38	0	0.00	21.40	0.3	37,471	0.00%
2022/11/17	0.1	21.75	3	21.60	21.65	-2.9	37,576	-0.01%
2022/11/16	2	21.83	0	0.00	21.80	2	37,739	0.01%
2022/11/15	0.9	21.92	0	0.00	22.00	0.9	37,538	0.00%
2022/11/14	1.1	21.71	0	0.00	21.70	1.1	37,461	0.00%
2022/11/11	2	21.63	20.4	21.67	21.85	-18.4	37,305	-0.05%
2022/11/10	0.5	21.15	0	0.00	21.15	0.5	37,003	0.00%
2022/11/09	16.1	21.01	5	21.20	21.20	11.1	37,240	0.03%
2022/11/08	0.1	21.55	0	0.00	21.55	0.1	36,802	0.00%
2022/11/07	0.3	21.40	3	21.40	21.45	-2.7	36,762	-0.01%
2022/11/04	0.3	20.95	0	0.00	20.90	0.3	36,886	0.00%
2022/11/03	0.1	20.60	0	0.00	20.55	0.1	37,187	0.00%
2022/11/01	0	0.00	2.5	21.01	21.10	-2.5	37,236	-0.01%
2022/10/31	0	0.00	2	20.55	20.40	-2	37,321	-0.01%
2022/10/28	1.1	20.50	10	20.40	20.55	-8.9	37,268	-0.02%
2022/10/27	1.3	20.60	1	20.70	20.55	0.3	37,391	0.00%
2022/10/26	1	20.45	0	0.00	20.35	1	37,477	0.00%
2022/10/25	10	19.98	0	0.00	20.00	10	37,284	0.03%
2022/10/24	0	0.00	1	20.15	19.90	-1	37,507	0.00%
2022/10/21	0.4	20.00	0	0.00	20.00	0.4	37,362	0.00%
2022/10/20	13.1	19.57	0	0.00	19.70	13.1	37,386	0.03%
2022/10/19	29.5	19.72	0	0.00	19.90	29.5	36,856	0.08%
2022/10/18	0	0.00	1	20.00	20.10	-1	36,666	0.00%
2022/10/17	4.2	19.91	0	19.95	19.80	4.2	36,799	0.01%
2022/10/14	5.2	19.88	4	19.90	19.80	1.2	37,156	0.00%
2022/10/13	30.6	19.76	17	19.65	19.65	13.6	37,479	0.04%
2022/10/12	1	20.35	0	0.00	20.25	1	37,051	0.00%
2022/10/11	2.1	20.10	9	20.15	20.10	-6.9	37,553	-0.02%
2022/10/07	1	20.45	0	0.00	20.45	1	37,778	0.00%
2022/10/06	2.2	20.61	2	20.55	20.60	0.2	38,698	0.00%
2022/10/05	7	20.67	11	20.62	20.50	-4	39,600	-0.01%
2022/10/04	10.1	20.23	1	20.25	20.15	9.1	39,489	0.02%
2022/10/03	15	19.77	10	19.85	19.70	5	39,279	0.01%
2022/09/30	26.1	19.86	0	0.00	19.85	26.1	39,035	0.07%
2022/09/29	25.8	20.18	0	0.00	20.05	25.8	38,420	0.07%
2022/09/28	16.1	20.29	2	20.75	20.10	14.1	38,398	0.04%
2022/09/27	7.6	20.80	0	0.00	20.75	7.6	37,734	0.02%
2022/09/26	3.2	21.34	0	0.00	21.25	3.2	37,481	0.01%
2022/09/23	1	21.65	0	0.00	21.65	1	38,139	0.00%
2022/09/22	5.7	21.65	0	0.00	21.60	5.7	38,352	0.01%
2022/09/21	3.1	22.05	1	22.05	22.05	2.1	38,110	0.01%
2022/09/20	2.8	22.24	0	0.00	22.20	2.8	38,087	0.01%
2022/09/19	8.2	22.17	0	0.00	22.15	8.2	38,054	0.02%
2022/09/16	110.2	22.25	100	22.25	22.10	10.2	37,980	0.03%	大買/
2022/09/15	2	22.20	0	0.00	22.30	2	37,330	0.01%
2022/09/14	45.1	22.38	0	0.00	22.30	45.1	37,527	0.12%
2022/09/13	3.2	22.92	0	0.00	22.75	3.2	37,514	0.01%
2022/09/12	12	22.93	0	0.00	22.90	12	37,684	0.03%
2022/09/08	3.1	22.81	0	0.00	22.90	3.1	38,143	0.01%
2022/09/07	6.1	22.91	1	22.90	22.80	5.1	38,832	0.01%
2022/09/05	1	23.10	2	23.30	23.25	-1	39,338	0.00%
2022/09/02	2	23.00	0	0.00	22.90	2	39,793	0.01%
2022/09/01	2.1	23.00	0	0.00	23.05	2.1	40,102	0.01%
2022/08/31	1	23.30	0	0.00	23.50	1	40,481	0.00%
2022/08/30	1	23.40	0	0.00	23.25	1	40,094	0.00%
2022/08/29	10.2	23.54	2	23.60	23.50	8.2	39,792	0.02%
2022/08/26	1	23.85	6	23.90	23.85	-5	39,689	-0.01%
2022/08/25	2	23.75	60	23.80	23.75	-58	39,795	-0.15%
2022/08/24	28	23.58	0	0.00	23.45	28	39,974	0.07%
2022/08/23	32.1	23.99	6	24.02	23.80	26.1	43,093	0.06%
2022/08/22	6.2	24.34	0	0.00	24.35	6.2	44,016	0.01%
2022/08/19	5	24.65	1	24.30	24.60	4	44,991	0.01%
2022/08/18	6.7	24.54	0	0.00	24.45	6.7	45,094	0.01%
2022/08/17	1.6	24.70	14	24.82	24.90	-12.4	45,265	-0.03%
2022/08/16	10.2	24.50	5	24.58	24.55	5.2	45,351	0.01%
2022/08/15	0	0.00	19	24.17	24.25	-19	45,511	-0.04%
2022/08/12	2	24.10	1	24.10	24.10	1	45,862	0.00%
2022/08/11	2	24.00	10	24.10	24.05	-8	46,417	-0.02%
2022/08/10	0	0.00	1	23.75	23.55	-1	46,625	0.00%
2022/08/09	0	23.35	4.5	23.32	23.30	-4.5	46,849	-0.01%
2022/08/08	0.1	23.15	0	0.00	23.10	0.1	47,093	0.00%
2022/08/05	0.3	23.00	7	22.77	23.00	-6.7	47,952	-0.01%
2022/08/04	7.1	22.20	1	22.15	22.25	6.1	48,357	0.01%
2022/08/03	3	22.27	0	0.00	22.30	3	48,627	0.01%
2022/08/02	3.1	22.38	3	22.47	22.45	0.1	49,045	0.00%
2022/08/01	0	0.00	1	22.90	22.95	-1	49,276	0.00%
2022/07/29	2.2	23.09	0	0.00	22.95	2.2	49,904	0.00%
2022/07/28	2	23.00	0	0.00	23.20	2	50,145	0.00%
2022/07/27	3.1	22.87	2	22.83	22.95	1.1	50,004	0.00%
2022/07/26	3	22.92	4	22.93	22.95	-1	50,007	0.00%
2022/07/25	0	0.00	7	22.81	22.70	-7	50,025	-0.01%
2022/07/22	6	22.65	10	22.65	22.75	-4	50,265	-0.01%
2022/07/21	10	22.55	5	22.35	22.65	5	50,606	0.01%
2022/07/20	12.5	22.32	6	22.62	22.25	6.5	50,794	0.01%
2022/07/19	3	22.17	4	22.10	22.20	-1	50,687	0.00%
2022/07/18	0.1	22.40	6	22.16	22.30	-5.9	51,013	-0.01%
2022/07/15	17	21.89	0	0.00	21.80	17	50,644	0.03%
2022/07/14	14	22.28	10	22.48	22.25	4	50,425	0.01%
2022/07/13	6	23.54	1	23.75	23.45	5	49,828	0.01%
2022/07/12	9.1	23.17	0	0.00	22.95	9.1	49,189	0.02%
2022/07/11	1	23.70	0	0.00	23.65	1	49,079	0.00%
2022/07/08	1.1	23.90	0	0.00	23.85	1.1	49,584	0.00%
2022/07/07	0.2	23.80	0	0.00	23.70	0.2	49,762	0.00%
2022/07/06	9.1	23.60	2	23.70	23.50	7.1	50,021	0.01%
2022/07/05	0.1	24.40	0	0.00	24.30	0.1	49,644	0.00%
2022/07/04	43.2	24.42	0	0.00	24.30	43.2	49,813	0.09%
2022/07/01	6.5	24.76	2	24.90	24.60	4.5	51,056	0.01%
2022/06/30	6.2	25.28	1	25.25	25.10	5.2	51,643	0.01%
2022/06/29	0.2	25.76	0	0.00	25.80	0.2	51,917	0.00%
2022/06/28	1	25.80	0	0.00	25.80	1	52,170	0.00%
2022/06/27	6.2	26.34	0	0.00	26.20	6.2	52,607	0.01%
2022/06/24	0	0.00	10	26.30	26.30	-10	52,432	-0.02%
2022/06/23	0	0.00	1	26.15	26.05	-1	52,483	0.00%
2022/06/22	2	25.90	0	0.00	26.05	2	52,405	0.00%
2022/06/21	0.3	26.45	14	26.12	26.45	-13.7	52,380	-0.03%
2022/06/20	1.3	25.30	2	26.40	25.50	-0.7	52,656	0.00%
2022/06/17	3.2	26.03	0	0.00	26.00	3.2	52,494	0.01%
2022/06/16	4.6	26.71	1	26.95	26.60	3.6	52,312	0.01%
2022/06/15	1.1	26.21	1	26.30	26.30	0.1	52,759	0.00%
2022/06/14	2	25.63	3.4	26.01	26.00	-1.4	53,021	0.00%
2022/06/13	3	25.48	0	0.00	25.55	3	52,770	0.01%
2022/06/10	8	25.83	0	0.00	26.00	8	52,499	0.02%
2022/06/09	10	26.03	0	0.00	25.85	10	52,248	0.02%
2022/06/08	0.1	26.75	9	26.83	26.75	-8.9	51,486	-0.02%
2022/06/07	1.4	26.56	0	0.00	26.55	1.4	51,853	0.00%
2022/06/06	2	26.58	2	26.83	26.85	0	52,387	0.00%
2022/06/01	0	0.00	1	26.85	26.55	-1	54,359	0.00%
2022/05/31	7	26.46	0	0.00	27.15	7	54,651	0.01%
2022/05/30	1.2	26.71	2	26.98	27.10	-0.8	51,544	0.00%
2022/05/27	1.2	26.31	13	26.25	26.60	-11.8	50,778	-0.02%
2022/05/26	25.1	25.18	0	0.00	25.30	25.1	50,891	0.05%
2022/05/25	5	25.35	1	25.30	25.35	4	51,632	0.01%
2022/05/23	1	25.35	7	25.37	25.45	-6	52,523	-0.01%
2022/05/20	5.5	25.36	1	25.25	25.45	4.5	52,738	0.01%
2022/05/19	13.5	25.32	4	25.20	25.30	9.5	52,434	0.02%
2022/05/18	9.3	25.79	1	25.85	26.10	8.3	51,969	0.02%
2022/05/17	10	25.57	2	25.45	25.50	8	52,002	0.02%
2022/05/16	3.1	25.80	3	25.67	25.70	0.1	52,112	0.00%
2022/05/13	7.1	25.83	21.5	26.01	25.80	-14.4	51,999	-0.03%
2022/05/12	29	26.37	5	26.36	26.05	24	51,405	0.05%
2022/05/11	8	27.13	2	27.25	27.10	6	51,084	0.01%
2022/05/10	14	27.08	7	27.62	27.55	7	51,342	0.01%
2022/05/09	2.3	27.32	7	27.46	27.30	-4.7	51,224	-0.01%
2022/05/06	4.1	27.48	14	27.55	28.00	-9.9	51,525	-0.02%
2022/05/05	39.1	28.21	0.1	28.25	28.05	39.1	52,080	0.08%
2022/05/04	0.2	28.90	0	0.00	28.90	0.2	51,753	0.00%
2022/05/03	2.1	28.90	2	28.85	28.75	0.1	52,196	0.00%
2022/04/29	4.2	29.07	2.1	29.01	29.25	2.1	52,517	0.00%
2022/04/28	10.1	28.60	1	28.60	29.00	9.1	52,771	0.02%
2022/04/27	20.1	29.02	0	0.00	28.90	20.1	52,740	0.04%
2022/04/26	1	29.50	5	29.60	29.70	-4	52,882	-0.01%
2022/04/25	10.4	28.85	21	29.00	29.10	-10.7	52,663	-0.02%
2022/04/22	0	0.00	7	29.00	29.45	-7	52,476	-0.01%
2022/04/21	19	28.72	2	28.75	28.75	17	52,787	0.03%
2022/04/20	4.5	28.88	4	28.98	29.20	0.5	54,276	0.00%
2022/04/19	13	28.95	2	28.95	28.95	11	54,643	0.02%
2022/04/18	8.5	28.62	0	0.00	28.75	8.5	55,421	0.02%
2022/04/15	1.3	29.31	22	29.42	29.35	-20.7	55,161	-0.04%
2022/04/14	13	29.82	9	29.97	29.45	4	55,199	0.01%
2022/04/13	9.1	30.32	15	30.35	30.35	-5.9	54,960	-0.01%
2022/04/12	3.3	30.69	4	30.55	30.70	-0.7	54,588	0.00%
2022/04/11	9	30.55	1	30.45	30.45	8	54,014	0.01%
2022/04/08	7.1	30.19	3	30.42	30.50	4.1	53,483	0.01%
2022/04/07	8.2	30.56	12	30.72	30.35	-3.8	52,910	-0.01%
2022/04/06	5.2	30.04	3.4	30.05	30.15	1.8	51,305	0.00%
2022/04/01	0	0.00	11	29.67	29.85	-11	49,861	-0.02%
2022/03/31	2	29.10	56	29.35	29.40	-54	49,092	-0.11%
2022/03/30	2	29.10	1	29.05	29.00	1	48,418	0.00%
2022/03/29	7.1	28.78	33	28.77	28.80	-25.9	47,964	-0.05%
2022/03/28	9.3	28.53	1	28.95	29.00	8.3	48,207	0.02%
2022/03/25	0	28.90	0	0.00	29.00	0	48,151	0.00%
2022/03/24	3.4	29.03	10	29.20	29.15	-6.6	48,056	-0.01%
2022/03/23	1	28.75	24	28.95	29.20	-23	48,030	-0.05%
2022/03/22	3	28.35	0	0.00	28.55	3	47,386	0.01%
2022/03/21	7.5	28.35	10.2	28.40	28.30	-2.7	47,093	-0.01%
2022/03/18	28.1	28.25	33	28.31	28.15	-4.9	46,789	-0.01%
2022/03/17	1.3	27.71	21	27.68	27.60	-19.7	45,712	-0.04%
2022/03/16	5.1	26.85	1	27.05	26.95	4.1	45,111	0.01%
2022/03/14	0	0.00	13	26.86	26.80	-13	45,252	-0.03%
2022/03/11	3	26.50	0	0.00	26.50	3	45,719	0.01%
2022/03/10	0.4	26.80	7	26.74	26.80	-6.6	45,980	-0.01%
2022/03/09	1	25.90	1	25.70	25.75	0	46,095	0.00%
2022/03/08	8.3	25.70	6	25.81	25.60	2.3	45,964	0.00%
2022/03/07	31	26.16	20	26.11	26.25	11	45,170	0.02%
2022/03/04	2	27.42	4	27.31	27.35	-2	44,605	0.00%
2022/03/03	2.2	27.86	5.2	27.99	27.95	-3	44,184	-0.01%
2022/03/02	0	27.90	1	27.90	27.95	-1	44,067	0.00%
2022/03/01	0.5	27.75	11	27.41	27.75	-10.5	44,046	-0.02%
2022/02/25	9.1	26.72	3	26.93	27.15	6.1	43,248	0.01%
2022/02/24	39.4	26.91	0	0.00	26.90	39.4	42,362	0.09%
2022/02/23	14	27.76	2	27.73	27.80	12	40,992	0.03%
2022/02/22	24	27.77	3	27.85	27.85	21	41,082	0.05%
2022/02/21	5.7	28.15	26	28.11	28.35	-20.3	40,847	-0.05%
2022/02/18	9.1	28.30	5	28.35	28.35	4.1	41,144	0.01%
2022/02/17	31.2	28.45	32	28.41	28.45	-0.8	41,111	0.00%
2022/02/16	7	28.21	0	0.00	28.20	7	40,784	0.02%
2022/02/15	26	28.32	0	0.00	28.15	26	40,242	0.06%
2022/02/14	14	28.36	0.3	28.45	28.65	13.7	39,948	0.03%
2022/02/11	24	28.61	32.5	28.70	28.85	-8.5	39,558	-0.02%
2022/02/10	0.5	28.77	0	0.00	28.85	0.5	39,375	0.00%
2022/02/09	0.2	28.80	222.2	28.97	28.90	-222	38,799	-0.57%	大賣/鉅額交易
2022/02/08	430	28.79	222	28.90	28.70	208	38,318	0.54%	大買/大賣/鉅額交易
2022/02/07	5.8	28.37	7	28.41	28.50	-1.2	37,643	0.00%
2022/01/26	2.7	27.56	30.3	27.59	27.60	-27.6	36,413	-0.08%
2022/01/25	23	27.02	30	27.10	27.25	-7	36,212	-0.02%
2022/01/24	28.4	26.98	1.3	26.99	27.50	27.1	35,877	0.08%
2022/01/21	15	27.30	15	27.30	27.40	0	35,482	0.00%
2022/01/20	10.2	27.62	0.2	27.74	27.70	10	34,989	0.03%
2022/01/19	3.9	27.92	4.1	27.79	27.80	-0.2	34,687	0.00%
2022/01/18	8.3	27.92	11	27.97	27.90	-2.7	34,083	-0.01%
2022/01/17	8.2	27.82	21.7	27.71	27.80	-13.5	33,806	-0.04%
2022/01/14	19	28.17	21	27.84	27.90	-2	33,758	-0.01%
2022/01/13	35	27.86	10.2	28.01	28.45	24.8	33,519	0.07%
2022/01/12	19	27.43	16.4	27.64	27.40	2.6	32,036	0.01%
2022/01/11	21	26.96	18	27.14	27.40	3	31,414	0.01%
2022/01/10	1.4	26.29	0	0.00	26.40	1.4	30,637	0.00%
2022/01/07	7.2	26.19	1	26.40	26.30	6.2	30,625	0.02%
2022/01/06	0	0.00	2	26.18	26.20	-2	30,273	-0.01%
2022/01/05	2	25.90	3	25.95	26.05	-1	29,814	0.00%
2022/01/04	8	25.78	0	0.00	25.95	8	29,971	0.03%
2022/01/03	12.2	25.83	5	25.97	25.75	7.2	29,966	0.02%
2021/12/30	1	26.05	2	26.05	25.95	-1	30,503	0.00%
2021/12/29	0.4	26.00	25	25.99	26.10	-24.6	30,879	-0.08%
2021/12/28	4.1	25.85	5	25.92	25.95	-0.9	31,034	0.00%
2021/12/27	6.2	25.81	0	0.00	25.80	6.2	31,043	0.02%
2021/12/24	1	25.85	16	25.89	25.85	-15	31,571	-0.05%
2021/12/23	10	25.80	2	25.90	25.90	8	31,987	0.03%
2021/12/22	4	25.89	0.2	25.85	25.80	3.8	32,059	0.01%
2021/12/21	0	25.65	0	0.00	25.65	0	32,072	0.00%
2021/12/20	7.4	25.36	0	0.00	25.35	7.4	32,028	0.02%
2021/12/17	4.2	25.66	4	25.79	25.60	0.2	32,276	0.00%
2021/12/16	24.2	25.35	0	0.00	25.50	24.2	32,351	0.07%
2021/12/15	9.5	25.42	0	0.00	25.35	9.5	32,803	0.03%
2021/12/14	10	25.35	40	25.40	25.55	-30	33,573	-0.09%
2021/12/13	3	25.77	3	25.77	25.85	0	34,321	0.00%
2021/12/10	0.4	25.90	11	25.92	25.95	-10.6	34,337	-0.03%
2021/12/09	1	25.80	0.3	25.85	25.90	0.8	34,485	0.00%
2021/12/08	0	25.90	18.1	25.92	25.95	-18.1	34,539	-0.05%
2021/12/07	0.6	25.60	13.3	25.79	26.00	-12.7	33,932	-0.04%
2021/12/06	0	25.35	2	25.43	25.45	-2	33,351	-0.01%
2021/12/03	0.3	25.04	28	25.06	25.20	-27.7	33,150	-0.08%
2021/12/02	5	24.55	6	24.83	25.00	-1	32,490	0.00%
2021/12/01	0	24.75	15	24.60	24.85	-15	31,937	-0.05%
2021/11/30	0.4	24.30	6	24.50	24.40	-5.6	31,777	-0.02%
2021/11/29	5.2	24.35	2.4	24.32	24.30	2.8	31,012	0.01%
2021/11/26	13.1	24.63	1.2	24.65	24.70	11.9	30,927	0.04%
2021/11/25	5	24.80	20	24.91	24.95	-15	31,206	-0.05%
2021/11/24	0.1	24.70	23	24.88	24.80	-22.9	31,106	-0.07%
2021/11/23	3.2	24.45	1	24.50	24.50	2.2	31,063	0.01%
2021/11/22	1.2	24.44	14	24.44	24.40	-12.8	31,119	-0.04%
2021/11/19	25	24.34	0	0.00	24.25	25	31,263	0.08%
2021/11/18	0.1	24.65	3	24.50	24.75	-2.9	31,198	-0.01%
2021/11/17	11.4	24.06	12	24.42	24.45	-0.6	31,080	0.00%
2021/11/16	6	23.98	6.1	24.00	24.05	-0.1	30,878	0.00%
2021/11/15	1.3	23.95	20	23.75	24.00	-18.7	31,057	-0.06%
2021/11/12	0.2	23.55	2.3	23.61	23.70	-2.1	30,892	-0.01%
2021/11/11	40	23.50	0	0.00	23.60	40	31,098	0.13%
2021/11/10	0.2	23.55	2	23.50	23.55	-1.8	32,063	-0.01%
2021/11/09	0	23.45	9	23.54	23.55	-9	33,086	-0.03%
2021/11/08	0.3	23.35	0	0.00	23.40	0.3	33,500	0.00%
2021/11/05	22	23.15	1	23.15	23.20	21	33,717	0.06%
2021/11/04	2	23.30	1	23.50	23.25	1	33,798	0.00%
2021/11/03	0.4	23.30	14	23.29	23.35	-13.6	33,795	-0.04%
2021/11/02	2	23.10	0	0.00	23.10	2	34,050	0.01%
2021/11/01	6.5	23.00	2	22.98	23.05	4.5	34,278	0.01%
2021/10/29	9	23.18	0.3	23.20	23.20	8.7	34,215	0.03%
2021/10/28	10	23.28	3	23.40	23.40	7	34,225	0.02%
2021/10/27	2.1	23.37	1	23.35	23.40	1.1	34,355	0.00%
2021/10/26	2	23.50	12	23.54	23.55	-10	34,437	-0.03%
2021/10/25	11	23.52	0	0.00	23.55	11	34,263	0.03%
2021/10/22	4	23.53	86.4	23.50	23.55	-82.4	34,316	-0.24%
2021/10/21	0	0.00	9.7	23.21	23.40	-9.7	33,922	-0.03%
2021/10/19	5	23.00	5.1	23.05	23.00	-0.1	33,057	0.00%
2021/10/18	50.6	23.10	0	23.05	23.05	50.6	32,921	0.15%
2021/10/15	2.3	22.96	8	23.00	23.00	-5.7	32,613	-0.02%
2021/10/14	0.1	22.85	6	22.90	22.95	-6	32,692	-0.02%
2021/10/13	0	22.85	0	0.00	22.85	0	32,941	0.00%
2021/10/12	0.6	22.77	0	0.00	22.90	0.6	33,807	0.00%
2021/10/08	0	22.85	0	0.00	22.90	0	33,738	0.00%
2021/10/07	0.3	22.80	17	22.99	22.85	-16.8	33,870	-0.05%
2021/10/06	10	22.43	1	22.65	22.70	9	33,628	0.03%
2021/10/05	10.6	22.26	0	0.00	22.45	10.6	33,576	0.03%
2021/10/04	1	22.30	0	0.00	22.40	1	33,626	0.00%
2021/10/01	12.4	22.48	0	0.00	22.50	12.4	33,881	0.04%
2021/09/30	0.1	22.90	286	22.80	22.90	-285.9	33,630	-0.85%	大賣/鉅額交易
2021/09/29	6	22.62	2	22.75	22.75	4	33,470	0.01%
2021/09/28	4	22.59	23	22.89	22.90	-19	33,327	-0.06%
2021/09/27	3	22.70	5	22.75	22.75	-2	33,111	-0.01%
2021/09/24	1	22.85	0	0.00	22.80	1	33,140	0.00%
2021/09/23	0.3	22.95	353	22.80	22.95	-352.7	33,035	-1.07%	大賣/鉅額交易
2021/09/22	381.3	22.55	14	22.60	22.60	367.3	32,828	1.12%	大買/鉅額交易
2021/09/17	16	23.20	344	23.30	23.00	-328	32,216	-1.02%	大賣/鉅額交易
2021/09/16	5	23.30	12	23.41	23.40	-7	31,654	-0.02%
2021/09/15	1.3	22.95	17	22.96	23.00	-15.7	30,744	-0.05%
2021/09/14	5	22.95	3	22.98	23.00	2	30,609	0.01%
2021/09/13	0.3	22.90	0.1	23.00	23.00	0.2	30,470	0.00%
2021/09/10	0.5	22.90	0.2	22.90	22.95	0.3	30,734	0.00%
2021/09/08	0	22.80	0	0.00	22.90	0	31,342	0.00%
2021/09/07	0.3	22.80	0	0.00	22.85	0.3	31,339	0.00%
2021/09/06	0.2	22.84	0	0.00	22.85	0.2	31,468	0.00%
2021/09/03	0	0.00	1	22.75	22.85	-1	31,466	0.00%
2021/09/02	6	22.58	40.2	22.70	22.70	-34.2	31,484	-0.11%
2021/09/01	1.4	22.95	2	22.90	23.00	-0.6	31,489	0.00%
2021/08/31	0	22.95	42	22.94	23.00	-42	31,304	-0.13%
2021/08/30	10.5	22.75	61	22.81	22.90	-50.5	30,826	-0.16%
2021/08/27	3	22.60	69	22.65	22.75	-66	30,851	-0.21%
2021/08/26	0	0.00	0.5	22.35	22.40	-0.5	30,525	0.00%
2021/08/25	9	22.08	30	22.30	22.30	-21	30,608	-0.07%
2021/08/24	0.4	21.96	39	21.87	22.00	-38.6	30,324	-0.13%
2021/08/23	1	21.50	0.1	21.50	21.45	0.9	30,290	0.00%
2021/08/20	2	21.13	2	21.15	21.15	0	30,598	0.00%
2021/08/19	5.1	21.36	0	0.00	21.35	5.1	31,913	0.02%
2021/08/18	2	21.55	3	21.57	21.60	-1	31,640	0.00%
2021/08/17	4.2	21.46	0	0.00	21.60	4.2	32,363	0.01%
2021/08/16	81	21.37	0	0.00	21.40	81	32,290	0.25%
2021/08/13	16	22.84	5	22.88	22.80	11	32,099	0.03%
2021/08/12	1	23.05	22	23.00	22.90	-21	31,613	-0.07%
2021/08/11	0	23.05	10	23.00	23.00	-10	31,314	-0.03%
2021/08/10	0.2	23.00	0	0.00	23.00	0.2	31,564	0.00%
2021/08/09	11.3	22.99	2	22.95	23.10	9.3	32,212	0.03%
2021/08/06	0.1	23.05	0	0.00	23.10	0.1	32,486	0.00%
2021/08/05	0.2	23.03	2	23.10	23.10	-1.8	33,171	-0.01%
2021/08/04	3.1	23.00	0	0.00	23.00	3.1	35,359	0.01%
2021/08/03	8	22.95	9	23.00	23.05	-1	36,865	0.00%
2021/08/02	1.5	22.93	0	0.00	23.10	1.5	38,154	0.00%
2021/07/30	0.1	22.80	0	0.00	22.85	0.1	38,287	0.00%
2021/07/29	2.4	22.71	0	0.00	22.80	2.4	38,669	0.01%
2021/07/28	30	22.65	0	0.00	22.75	30	39,014	0.08%
2021/07/27	0.1	22.80	1	22.90	22.85	-0.9	39,561	0.00%
2021/07/26	0	0.00	1	23.05	22.90	-1	40,148	0.00%
2021/07/23	0	0.00	198	22.95	23.00	-198	40,400	-0.49%	大賣/鉅額交易
2021/07/22	0	0.00	2	22.85	22.85	-2	40,669	0.00%
2021/07/21	8.5	22.64	1.4	22.70	22.70	7.1	41,004	0.02%
2021/07/20	16	22.71	0	0.00	22.65	16	41,527	0.04%
2021/07/19	8.2	22.90	1	23.00	23.00	7.2	41,459	0.02%
2021/07/16	2	22.98	4.2	22.99	23.05	-2.2	41,699	-0.01%
2021/07/15	211	22.65	0	0.00	22.75	211	41,161	0.51%	大買/鉅額交易
2021/07/13	1	22.70	2	22.68	22.70	-1	42,089	0.00%
2021/07/12	43.2	22.70	0	0.00	22.65	43.2	41,905	0.10%
2021/07/08	0	22.80	7	22.90	22.85	-7	41,757	-0.02%
2021/07/07	0.1	22.57	201.8	22.65	22.65	-201.8	41,843	-0.48%	大賣/鉅額交易
2021/07/06	60	22.55	0	0.00	22.60	60	41,746	0.14%
2021/07/05	200.1	22.40	0	0.00	22.50	200.1	41,750	0.48%	大買/鉅額交易
2021/07/02	2	22.40	0	0.00	22.40	2	41,755	0.00%
2021/07/01	4.4	22.50	1	22.60	22.55	3.4	41,913	0.01%
2021/06/30	0.1	22.70	1.3	22.66	22.70	-1.2	41,894	0.00%
2021/06/29	0.4	22.60	1	22.55	22.60	-0.6	41,824	0.00%
2021/06/28	40	22.80	2	22.63	22.65	38	42,026	0.09%
2021/06/24	0	22.50	0	0.00	22.55	0	42,451	0.00%
2021/06/23	0.1	22.45	0	0.00	22.55	0.1	42,846	0.00%
2021/06/22	1	22.30	2.4	22.26	22.30	-1.4	43,399	0.00%
2021/06/21	0.4	22.25	0	0.00	22.25	0.4	43,413	0.00%
2021/06/18	50	22.15	0	0.00	22.15	50	43,304	0.12%
2021/06/17	5	22.19	0	0.00	22.30	5	42,894	0.01%
2021/06/16	13	22.23	0	0.00	22.40	13	43,429	0.03%
2021/06/15	3	22.34	0	0.00	22.40	3	43,528	0.01%
2021/06/11	2	22.43	0	0.00	22.50	2	44,044	0.00%
2021/06/10	5.2	22.36	0.2	22.45	22.50	5	44,798	0.01%
2021/06/09	16.1	22.35	0	0.00	22.45	16.1	45,733	0.04%
2021/06/08	1	22.45	0	0.00	22.55	1	46,197	0.00%
2021/06/07	9.3	22.49	0	0.00	22.55	9.3	47,083	0.02%
2021/06/04	4.2	22.56	62.7	22.56	22.75	-58.4	47,616	-0.12%
2021/06/03	0	0.00	1.4	22.85	22.90	-1.4	48,813	0.00%
2021/06/02	1	22.85	13.3	22.94	22.95	-12.3	49,204	-0.02%
2021/06/01	0.9	23.03	4.8	23.00	23.00	-3.8	49,151	-0.01%
2021/05/31	11.7	23.03	13	23.09	23.05	-1.3	49,478	0.00%
2021/05/28	0	22.90	20	22.86	23.00	-20	49,540	-0.04%
2021/05/27	91.6	22.41	0	0.00	22.40	91.6	49,248	0.19%
2021/05/26	0.2	22.90	2	22.95	23.00	-1.8	49,174	0.00%
2021/05/25	0	0.00	19	23.12	22.85	-19	49,644	-0.04%
2021/05/24	1	22.36	0	0.00	22.50	1	49,453	0.00%
2021/05/21	1.6	22.52	14	22.90	22.60	-12.4	49,918	-0.02%
2021/05/20	1	22.15	10	22.32	22.30	-9	49,372	-0.02%
2021/05/19	2.2	22.21	3.4	22.31	22.25	-1.2	49,423	0.00%
2021/05/18	4.5	22.12	26.6	22.37	22.50	-22.1	50,016	-0.04%
2021/05/17	4.3	21.43	82	21.47	21.55	-77.7	50,600	-0.15%
2021/05/14	5	21.99	3	21.95	22.00	2	49,939	0.00%
2021/05/13	15	21.90	3	22.20	22.05	12	49,359	0.02%
2021/05/12	37.8	22.45	7.5	22.76	22.35	30.3	48,528	0.06%
2021/05/11	1	24.00	16.1	23.90	23.65	-15.1	46,106	-0.03%
2021/05/10	13.2	23.25	20.5	23.65	23.95	-7.2	44,550	-0.02%
2021/05/07	0.5	23.00	4	23.05	23.10	-3.5	43,845	-0.01%
2021/05/06	3	22.85	6.1	22.90	23.00	-3.1	43,925	-0.01%
2021/05/05	1.1	22.40	5	22.50	22.50	-3.9	43,415	-0.01%
2021/05/04	3.1	22.30	2	22.28	22.35	1.1	43,236	0.00%
2021/05/03	0.6	22.68	7	22.66	22.75	-6.4	42,924	-0.01%
2021/04/29	12.5	22.98	7	23.01	22.80	5.5	42,522	0.01%
2021/04/28	0	23.15	68.9	23.20	23.25	-68.9	42,261	-0.16%
2021/04/27	5	23.10	19.1	23.11	23.15	-14.1	42,522	-0.03%
2021/04/26	2.4	23.00	2	23.03	23.10	0.4	42,262	0.00%
2021/04/23	1.1	22.75	2	22.78	22.80	-0.9	41,851	0.00%
2021/04/22	2.1	22.95	7	22.91	22.90	-4.9	41,835	-0.01%
2021/04/21	3.1	22.77	2	22.80	22.90	1.1	41,544	0.00%
2021/04/20	10	22.84	7	22.88	22.90	3	41,334	0.01%
2021/04/19	1.5	22.70	1.1	22.37	22.80	0.4	40,921	0.00%
2021/04/16	0.1	22.20	5	22.20	22.25	-4.9	40,432	-0.01%
2021/04/15	1.1	22.15	11	22.15	22.25	-9.9	41,015	-0.02%
2021/04/14	10	22.10	22	22.10	22.10	-12	41,089	-0.03%
2021/04/13	1	22.00	3	22.11	22.10	-2	41,035	0.00%
2021/04/12	2.3	21.82	7	21.86	21.90	-4.7	40,770	-0.01%
2021/04/09	9.2	21.61	2	21.63	21.60	7.2	40,814	0.02%
2021/04/08	3.2	21.80	10	21.75	21.80	-6.8	40,811	-0.02%
2021/04/07	1	21.90	7	21.99	22.00	-6	41,304	-0.01%
2021/04/06	1.1	21.90	2	21.90	21.95	-0.9	41,296	0.00%
2021/04/01	5.5	21.85	3	21.83	21.85	2.5	41,300	0.01%
2021/03/31	1	21.95	7	22.06	22.10	-6	41,073	-0.01%
2021/03/30	0.1	21.90	6	21.97	22.00	-5.9	40,744	-0.01%
2021/03/29	0.5	21.90	7.3	21.98	22.00	-6.8	40,197	-0.02%
2021/03/26	1.4	21.84	12	21.90	21.90	-10.6	39,885	-0.03%
2021/03/25	0	0.00	4	21.79	21.80	-4	39,408	-0.01%
2021/03/24	0	21.40	11	21.45	21.50	-11	38,917	-0.03%
2021/03/23	25	21.40	0	0.00	21.40	25	38,863	0.06%
2021/03/22	0	0.00	4	21.41	21.35	-4	38,694	-0.01%
2021/03/19	0.2	21.38	6	21.42	21.30	-5.8	38,735	-0.01%
2021/03/18	4.4	21.55	8	21.58	21.55	-3.6	38,061	-0.01%
2021/03/17	0.3	21.61	0	0.00	21.60	0.3	38,085	0.00%
2021/03/16	7.4	21.71	6	21.78	21.80	1.4	37,645	0.00%
2021/03/15	8.1	21.61	20.9	21.67	21.75	-12.8	37,129	-0.03%
2021/03/12	15.2	21.12	2	21.30	21.35	13.2	36,563	0.04%
2021/03/11	1	21.20	17	21.40	21.10	-16	36,121	-0.04%
2021/03/10	11.3	21.01	1	21.10	21.20	10.3	35,463	0.03%
2021/03/09	3.6	21.00	62	20.97	21.10	-58.4	34,914	-0.17%
2021/03/08	1.3	20.60	47	20.60	20.60	-45.7	33,545	-0.14%
2021/03/05	0.1	20.30	1	20.35	20.30	-0.9	33,395	0.00%
2021/03/04	1.2	20.31	5	20.40	20.35	-3.8	34,399	-0.01%
2021/03/03	4	20.45	1	20.45	20.40	3	34,249	0.01%
2021/03/02	4.8	20.32	40	20.35	20.20	-35.2	33,925	-0.10%
2021/02/26	46	20.03	0	0.00	20.00	46	33,617	0.14%
2021/02/25	4.4	20.78	6	20.79	20.90	-1.6	32,253	0.00%
2021/02/24	2	20.87	31	20.76	20.75	-29	31,830	-0.09%
2021/02/23	0	20.60	54	20.60	20.70	-54	31,373	-0.17%
2021/02/22	0.2	20.31	15.7	20.31	20.40	-15.4	30,959	-0.05%
2021/02/19	4.3	20.09	37	20.11	20.20	-32.7	31,135	-0.11%
2021/02/18	2.3	19.93	27	20.05	20.00	-24.7	31,137	-0.08%
2021/02/17	1.4	19.83	33	19.81	19.90	-31.6	30,944	-0.10%
2021/02/05	5.2	19.40	3	19.30	19.40	2.2	30,141	0.01%
2021/02/04	2	19.25	0	0.00	19.20	2	30,549	0.01%
2021/02/02	2	19.27	2	19.35	19.25	0	33,079	0.00%
2021/02/01	5.8	19.11	1	19.15	19.15	4.8	33,410	0.01%
2021/01/29	23	19.03	0	0.00	19.00	23	33,638	0.07%
2021/01/28	6	19.19	1	19.30	19.20	5	32,977	0.02%
2021/01/27	0.1	19.40	1	19.50	19.40	-0.9	32,563	0.00%
2021/01/26	6.2	19.40	2	19.35	19.30	4.2	32,430	0.01%
2021/01/25	1.1	19.60	16	19.49	19.60	-15	32,270	-0.05%
2021/01/22	40	19.21	1	19.30	19.20	39	32,136	0.12%
2021/01/21	1.3	19.25	0	0.00	19.25	1.3	32,122	0.00%
2021/01/20	23	19.32	0	0.00	19.20	23	32,124	0.07%
2021/01/19	2	19.67	9	19.65	19.65	-7	31,687	-0.02%
2021/01/18	26.6	19.60	4	19.65	19.70	22.6	31,544	0.07%
2021/01/15	2.1	19.80	0	0.00	19.70	2.1	31,287	0.01%
2021/01/14	2.1	19.75	6	19.85	19.85	-3.9	31,330	-0.01%
2021/01/13	2.2	19.78	12.5	19.83	19.85	-10.4	31,188	-0.03%
2021/01/12	3	19.78	6	19.75	19.70	-3	31,252	-0.01%
2021/01/11	12.3	19.92	21.5	19.91	19.95	-9.2	31,210	-0.03%
2021/01/08	0.2	19.90	17	19.85	20.00	-16.8	31,051	-0.05%
2021/01/07	10	19.65	108.7	19.75	19.80	-98.7	30,622	-0.32%	大賣/
2021/01/06	9.4	19.58	10	19.65	19.55	-0.6	30,449	0.00%
2021/01/05	0.2	19.60	6	19.61	19.60	-5.9	30,558	-0.02%
2021/01/04	1.5	19.63	0	0.00	19.55	1.5	30,587	0.00%
2020/12/31	2	19.70	89	19.70	19.70	-87	30,360	-0.29%
2020/12/30	101.6	19.75	47	19.47	19.75	54.6	30,292	0.18%	大買/
2020/12/29	1	19.25	0	0.00	19.25	1	29,755	0.00%
2020/12/28	9.5	19.20	1	19.25	19.20	8.5	29,784	0.03%
2020/12/25	3.2	19.24	1	19.30	19.30	2.2	29,938	0.01%
2020/12/24	0.1	19.25	0	0.00	19.25	0.1	30,275	0.00%
2020/12/23	1	19.20	2	19.25	19.20	-1	30,566	0.00%
2020/12/22	3	19.35	0	0.00	19.30	3	31,699	0.01%
2020/12/21	1.7	19.37	1	19.35	19.40	0.7	32,751	0.00%
2020/12/18	3.2	19.32	0	0.00	19.30	3.2	33,394	0.01%
2020/12/17	2	19.45	0	0.00	19.35	2	33,833	0.01%
2020/12/16	0.4	19.50	10	19.49	19.55	-9.6	33,934	-0.03%
2020/12/15	0.2	19.30	0	0.00	19.30	0.2	34,296	0.00%
2020/12/14	4.2	19.47	0	0.00	19.40	4.2	34,281	0.01%
2020/12/11	5	19.45	2	19.50	19.55	3	34,187	0.01%
2020/12/10	4.5	19.21	3	19.20	19.30	1.5	33,886	0.00%
2020/12/09	1	19.20	1	19.25	19.20	0	33,802	0.00%
2020/12/08	17.3	19.20	9	19.25	19.35	8.3	33,789	0.02%
2020/12/07	9.2	19.49	0	0.00	19.55	9.2	33,476	0.03%
2020/12/04	1	19.55	7	19.53	19.60	-6	33,511	-0.02%
2020/12/03	2.1	19.43	11	19.50	19.50	-8.9	33,453	-0.03%
2020/12/02	3	19.40	0	0.00	19.50	3	33,587	0.01%
2020/12/01	4.5	19.34	0	0.00	19.40	4.5	33,717	0.01%
2020/11/30	6.1	19.47	0	0.00	19.15	6.1	33,781	0.02%
2020/11/27	10.1	19.63	2	19.70	19.75	8.1	33,163	0.02%
2020/11/26	0.2	19.70	1	19.70	19.70	-0.8	33,399	0.00%
2020/11/25	0.1	19.70	8	19.70	19.70	-8	33,775	-0.02%
2020/11/24	6	19.55	4	19.58	19.55	2	33,792	0.01%
2020/11/23	12.2	19.65	13	19.61	19.65	-0.8	33,947	0.00%
2020/11/20	3.3	19.52	2.5	19.59	19.55	0.8	33,918	0.00%
2020/11/19	52	19.65	6	19.83	19.60	46	33,983	0.14%
2020/11/18	0.3	19.90	6	19.96	20.00	-5.7	33,763	-0.02%
2020/11/17	2.3	19.84	2	19.88	19.90	0.3	33,440	0.00%
2020/11/16	6.2	19.70	70	19.75	19.85	-63.8	33,694	-0.19%
2020/11/13	3.2	19.55	1	19.60	19.60	2.2	33,186	0.01%
2020/11/12	0.3	19.60	9.1	19.58	19.60	-8.8	33,088	-0.03%
2020/11/11	100.3	19.40	134	19.59	19.80	-33.7	32,671	-0.10%	大賣/
2020/11/10	12.4	18.82	29.1	19.08	19.10	-16.7	31,294	-0.05%
2020/11/09	2	18.68	12	18.80	18.65	-10	30,155	-0.03%
2020/11/06	2	18.55	6	18.38	18.65	-4	29,811	-0.01%
2020/11/05	0.2	18.30	2	18.28	18.30	-1.8	29,735	-0.01%
2020/11/04	1	18.20	5	18.30	18.20	-4	29,954	-0.01%
2020/11/03	1.1	18.20	2	18.20	18.25	-0.9	30,115	0.00%
2020/11/02	7	18.09	0	0.00	18.15	7	30,207	0.02%
2020/10/30	5.1	17.98	2	17.98	18.05	3.1	30,224	0.01%
2020/10/29	7	18.01	0	0.00	17.95	7	29,932	0.02%
2020/10/28	1	18.10	0	0.00	18.15	1	29,950	0.00%
2020/10/27	3.3	18.29	0.1	18.40	18.15	3.2	30,132	0.01%
2020/10/26	0	0.00	6	18.35	18.35	-6	30,153	-0.02%
2020/10/23	2	18.18	0	0.00	18.25	2	30,252	0.01%
2020/10/22	5.3	18.11	4	18.14	18.25	1.3	30,656	0.00%
2020/10/21	6	18.04	1	18.05	18.00	5	30,911	0.02%
2020/10/20	10.3	18.00	1	18.10	18.00	9.3	31,106	0.03%
2020/10/19	1.1	18.05	0	0.00	18.00	1.1	31,061	0.00%
2020/10/16	2.4	17.96	0	0.00	17.90	2.4	31,649	0.01%
2020/10/15	4	17.96	0	0.00	17.95	4	31,935	0.01%
2020/10/14	8.2	18.02	0	0.00	18.10	8.2	31,724	0.03%
2020/10/13	80	18.01	0	0.00	18.05	80	31,850	0.25%
2020/10/12	6	18.18	1	18.40	18.15	5	32,076	0.02%
2020/10/08	2.7	18.29	0	0.00	18.35	2.7	32,502	0.01%
2020/10/07	8	18.30	0	0.00	18.25	8	33,018	0.02%
2020/10/06	25.3	18.34	10	18.30	18.45	15.3	33,938	0.04%
2020/09/30	5	18.32	0	0.00	18.40	5	35,708	0.01%
2020/09/29	8	18.23	4	18.26	18.30	4	35,989	0.01%
2020/09/28	11.2	18.03	8	17.97	18.05	3.2	36,307	0.01%
2020/09/25	14	17.63	0	0.00	17.60	14	36,580	0.04%
2020/09/24	23	17.68	0.6	17.75	17.60	22.4	35,900	0.06%
2020/09/23	16	18.02	2	18.05	18.00	14	35,340	0.04%
2020/09/22	40	18.26	0	0.00	18.20	40	34,880	0.11%
2020/09/21	19	18.54	2	18.60	18.50	17	34,369	0.05%
2020/09/18	12	18.68	0	0.00	18.60	12	34,323	0.03%
2020/09/17	7	18.75	0	0.00	18.70	7	34,037	0.02%
2020/09/16	1	18.85	0	0.00	18.85	1	33,942	0.00%
2020/09/15	5.3	18.78	1	18.85	18.90	4.3	33,992	0.01%
2020/09/14	1	18.75	0	0.00	18.80	1	34,829	0.00%
2020/09/11	6.5	18.79	3	18.80	18.85	3.5	34,980	0.01%
2020/09/10	2	18.78	0	0.00	18.90	2	35,114	0.01%
2020/09/09	8	18.79	0	0.00	18.80	8	35,318	0.02%
2020/09/08	6.2	18.81	1	18.90	18.90	5.2	35,508	0.01%
2020/09/07	14	18.85	0	0.00	18.85	14	35,874	0.04%
2020/09/04	2	18.75	1	18.80	18.80	1	36,107	0.00%
2020/09/03	9.1	18.73	0	0.00	18.85	9.1	35,911	0.03%
2020/09/02	34	18.75	22	18.75	18.70	12	35,754	0.03%
2020/09/01	5	18.88	0	0.00	18.90	5	35,252	0.01%
2020/08/31	7	18.99	0	0.00	18.95	7	34,963	0.02%
2020/08/27	7.1	19.02	0	0.00	19.00	7.1	35,174	0.02%
2020/08/26	1.2	19.12	0	0.00	19.20	1.2	35,208	0.00%
2020/08/25	40	19.05	0	0.00	19.10	40	35,375	0.11%
2020/08/24	5	19.05	0	0.00	19.05	5	37,240	0.01%
2020/08/21	2.3	19.10	0	0.00	19.20	2.3	37,597	0.01%
2020/08/20	30	19.06	46	19.18	19.00	-16	37,561	-0.04%
2020/08/19	6	19.48	0	0.00	19.40	6	36,998	0.02%
2020/08/18	45	19.45	0	0.00	19.40	45	36,721	0.12%
2020/08/17	0.3	19.55	0	0.00	19.50	0.3	36,793	0.00%
2020/08/14	2	19.43	3	19.38	19.35	-1	36,930	0.00%
2020/08/13	0	0.00	2	19.48	19.50	-2	37,035	-0.01%
2020/08/12	9	19.44	0	0.00	19.40	9	37,303	0.02%
2020/08/11	4.5	19.43	0	0.00	19.40	4.5	37,427	0.01%
2020/08/10	1	19.40	31	19.45	19.40	-30	37,497	-0.08%
2020/08/07	3	19.35	0	0.00	19.35	3	37,567	0.01%
2020/08/06	2.3	19.38	5	19.40	19.40	-2.7	37,582	-0.01%
2020/08/05	8	19.35	0	0.00	19.30	8	38,122	0.02%
2020/08/04	1	19.35	1	19.40	19.35	0	38,283	0.00%
2020/08/03	3	19.32	0	0.00	19.30	3	38,321	0.01%
2020/07/31	40	19.49	10	19.50	19.40	30	38,313	0.08%
2020/07/30	2.2	19.51	3	19.50	19.65	-0.8	38,215	0.00%
2020/07/29	10	19.50	6	19.53	19.50	4	38,150	0.01%
2020/07/28	10	19.29	4	19.31	19.35	6	38,620	0.02%
2020/07/27	5.3	19.45	97	19.61	19.35	-91.7	39,135	-0.23%
2020/07/24	13	19.58	0	0.00	19.50	13	39,242	0.03%
2020/07/23	7.5	19.67	1	19.65	19.75	6.5	39,366	0.02%
2020/07/22	33.3	19.70	0	0.00	19.80	33.3	39,850	0.08%
2020/07/21	6	19.83	0	0.00	19.80	6	39,576	0.02%
2020/07/20	3.1	19.89	0	0.00	19.85	3.1	39,607	0.01%
2020/07/17	19.2	19.86	1	19.85	19.90	18.2	40,237	0.05%
2020/07/16	17	19.81	0	0.00	19.85	17	40,922	0.04%
2020/07/15	19.2	19.94	1	19.90	19.90	18.2	40,646	0.04%
2020/07/14	15	19.99	0	0.00	19.95	15	40,486	0.04%
2020/07/13	5	20.04	0.6	20.20	20.10	4.5	40,670	0.01%
2020/07/10	107	20.91	7	20.94	20.90	100	40,629	0.25%	大買/
2020/07/09	13	21.12	20.6	21.14	21.15	-7.6	40,292	-0.02%
2020/07/08	1.3	21.10	15	21.15	21.15	-13.7	40,156	-0.03%
2020/07/07	1	21.05	11	21.08	21.20	-10	40,241	-0.02%
2020/07/06	1.6	20.94	13	20.96	21.05	-11.4	40,072	-0.03%
2020/07/03	9	20.67	2	20.75	20.80	7	39,932	0.02%
2020/07/02	0.5	20.50	0	0.00	20.50	0.5	39,906	0.00%
2020/07/01	8	20.51	2	20.53	20.50	6	40,075	0.01%
2020/06/30	0	20.35	0	0.00	20.35	0	40,199	0.00%
2020/06/29	12.3	20.20	0	0.00	20.25	12.3	40,755	0.03%
2020/06/24	4	20.28	0	0.00	20.25	4	41,200	0.01%
2020/06/23	12.1	20.28	30	20.30	20.40	-17.9	41,993	-0.04%
2020/06/22	0.3	20.30	0	0.00	20.30	0.3	42,669	0.00%
2020/06/19	16	20.10	30	20.30	20.10	-14	43,720	-0.03%
2020/06/18	0	0.00	1	20.40	20.30	-1	43,953	0.00%
2020/06/17	6	20.42	6	20.55	20.55	0	45,257	0.00%
2020/06/16	3.5	20.27	0	0.00	20.35	3.5	46,903	0.01%
2020/06/15	22.1	20.11	0.1	20.20	20.10	22.1	48,350	0.05%
2020/06/12	5	20.19	2	20.10	20.20	3	49,216	0.01%
2020/06/11	6	20.72	9	20.99	20.65	-3	50,336	-0.01%
2020/06/10	0	0.00	1.2	21.06	21.10	-1.2	51,195	0.00%
2020/06/09	0	21.00	1	20.95	21.05	-1	53,643	0.00%
2020/06/08	2.4	20.93	1	20.90	21.00	1.4	54,674	0.00%
2020/06/05	10	20.80	62	20.73	20.80	-52	55,643	-0.09%
2020/06/04	21	20.70	5	20.75	20.65	16	56,543	0.03%
2020/06/03	1	20.65	5	20.75	20.75	-4	57,457	-0.01%
2020/06/02	0	0.00	19	20.16	20.30	-19	57,439	-0.03%
2020/06/01	5.5	20.14	0	0.00	20.05	5.5	57,450	0.01%
2020/05/29	11	19.76	7	19.81	19.95	4	57,494	0.01%
2020/05/28	1	20.00	0	0.00	19.85	1	55,907	0.00%
2020/05/27	5.4	20.01	2.2	20.05	20.10	3.2	56,210	0.01%
2020/05/26	6.2	19.87	30	19.96	19.95	-23.8	56,541	-0.04%
2020/05/25	0.1	19.80	10	19.50	19.75	-9.9	56,691	-0.02%
2020/05/22	10	19.57	1.2	19.62	19.55	8.8	56,938	0.02%
2020/05/21	3	19.77	0	0.00	19.80	3	56,923	0.01%
2020/05/20	3.3	19.78	3.1	19.85	19.85	0.2	56,828	0.00%
2020/05/19	5.3	19.75	18	19.81	19.85	-12.7	57,037	-0.02%
2020/05/18	0	19.60	0	0.00	19.50	0	57,028	0.00%
2020/05/15	2.3	19.58	5	19.70	19.60	-2.7	57,006	0.00%
2020/05/14	11	19.55	0	0.00	19.55	11	57,148	0.02%
2020/05/13	2.4	19.68	0.4	19.85	19.80	2	56,821	0.00%
2020/05/12	14	19.65	0	0.00	19.65	14	56,806	0.02%
2020/05/11	3	20.03	11	20.15	20.00	-8	56,510	-0.01%
2020/05/08	1.3	19.81	3	19.88	19.80	-1.7	56,336	0.00%
2020/05/07	0	19.75	0	0.00	19.70	0	56,494	0.00%
2020/05/06	6.4	19.55	1	19.65	19.55	5.4	56,584	0.01%
2020/05/05	10.2	19.60	1	19.65	19.65	9.2	56,507	0.02%
2020/05/04	24	19.45	0	0.00	19.50	24	56,571	0.04%
2020/04/30	0.1	20.00	30	20.00	20.00	-29.9	56,460	-0.05%
2020/04/29	112	19.69	52	19.66	19.70	60	56,001	0.11%	大買/
2020/04/28	4	19.30	9	19.34	19.50	-5	56,031	-0.01%
2020/04/27	1.2	19.11	2	19.00	19.05	-0.8	57,103	0.00%
2020/04/24	15.1	18.57	1	18.60	18.60	14.1	56,791	0.02%
2020/04/23	6.2	18.58	0	0.00	18.55	6.2	56,445	0.01%
2020/04/22	9.3	18.38	6	18.33	18.50	3.3	56,084	0.01%
2020/04/21	36.8	18.89	1	18.70	18.70	35.8	55,653	0.06%
2020/04/20	9.8	19.38	0	0.00	19.30	9.8	54,957	0.02%
2020/04/17	12	19.68	6.7	19.75	19.60	5.3	54,808	0.01%
2020/04/16	31	19.55	9	19.51	19.50	22	54,484	0.04%
2020/04/15	21.2	19.97	3	19.93	19.90	18.2	53,928	0.03%
2020/04/14	27	19.59	14	19.48	19.65	13	53,168	0.02%
2020/04/13	6.1	18.78	4	18.71	18.80	2.1	52,397	0.00%
2020/04/10	1	18.55	8	18.43	18.65	-7	51,908	-0.01%
2020/04/09	7	18.04	11	17.97	18.05	-4	51,292	-0.01%
2020/04/08	3.3	17.98	12	18.03	17.95	-8.8	50,814	-0.02%
2020/04/07	5	17.97	1	17.95	17.90	4	50,406	0.01%
2020/04/06	14.4	17.73	5	17.80	17.85	9.4	50,107	0.02%
2020/04/01	4	17.83	0	0.00	17.75	4	49,449	0.01%
2020/03/31	20	17.86	4	18.10	17.90	16	49,090	0.03%
2020/03/30	12	17.46	12	18.07	17.90	0	48,326	0.00%
2020/03/27	14.3	17.79	42	17.88	17.90	-27.7	47,734	-0.06%
2020/03/26	4	17.36	5	17.20	17.30	-1	46,872	0.00%
2020/03/25	26	17.55	23	17.63	17.50	3	46,742	0.01%
2020/03/24	27	16.71	8	16.83	16.60	19	45,846	0.04%
2020/03/23	32	16.31	139.5	16.19	16.15	-107.5	45,074	-0.24%	大賣/鉅額交易
2020/03/20	118	16.93	41	17.05	17.10	77	43,907	0.18%	大買/
2020/03/19	69.3	16.61	84	16.91	16.30	-14.7	42,276	-0.03%
2020/03/18	39	18.08	310	17.97	17.95	-271	41,243	-0.66%	大賣/鉅額交易
2020/03/17	37.2	18.43	32	18.42	18.35	5.2	40,340	0.01%
2020/03/16	21.1	19.25	15	19.40	19.05	6.1	38,936	0.02%
2020/03/13	148	19.01	5	19.10	19.65	143	37,786	0.38%	大買/鉅額交易
2020/03/12	20.1	20.49	11	20.62	20.50	9.1	35,232	0.03%
2020/03/11	95	21.37	0	0.00	21.35	95	34,135	0.28%
2020/03/10	9.3	21.59	29	21.52	21.55	-19.7	33,181	-0.06%
2020/03/09	137.1	21.91	10	21.75	21.80	127.1	32,323	0.39%	大買/鉅額交易
2020/03/06	2.4	22.46	0	0.00	22.40	2.4	31,317	0.01%
2020/03/05	1.6	22.69	1	22.75	22.85	0.6	31,030	0.00%
2020/03/04	1	22.40	0	0.00	22.55	1	30,859	0.00%
2020/03/03	1.5	22.52	1	22.60	22.55	0.5	30,623	0.00%
2020/03/02	10	22.18	2	22.20	22.25	8	30,120	0.03%
2020/02/27	1.2	22.62	2	22.68	22.70	-0.8	30,315	0.00%
2020/02/26	105.2	22.55	56	22.60	22.80	49.2	29,971	0.16%	大買/
2020/02/25	5.4	22.76	10	22.65	22.80	-4.6	29,697	-0.02%
2020/02/24	23.3	22.92	1	23.00	22.85	22.3	29,878	0.07%
2020/02/21	1	23.15	0	0.00	23.20	1	29,917	0.00%
2020/02/20	10.2	23.40	2	23.35	23.45	8.2	29,837	0.03%
2020/02/19	8.3	23.24	2.4	23.23	23.30	5.9	29,646	0.02%
2020/02/18	7.1	23.04	2	23.00	23.10	5.1	29,619	0.02%
2020/02/17	4.5	22.81	38	22.89	22.95	-33.5	29,671	-0.11%
2020/02/14	0	0.00	2	22.80	22.80	-2	30,157	-0.01%
2020/02/13	1	22.65	1	22.75	22.80	0	30,859	0.00%
2020/02/12	1.1	22.51	10	22.60	22.65	-8.9	31,125	-0.03%
2020/02/11	3.1	22.50	0	0.00	22.55	3.1	31,005	0.01%
2020/02/10	0.1	22.50	1	22.50	22.50	-0.9	31,077	0.00%
2020/02/07	0	22.50	11	22.40	22.50	-11	31,568	-0.03%
2020/02/06	3.5	22.40	5	22.50	22.50	-1.5	31,453	0.00%
2020/02/05	4.6	22.21	0	0.00	22.40	4.6	31,694	0.01%
2020/02/04	0.2	22.30	1	22.20	22.30	-0.8	31,443	0.00%
2020/02/03	2.2	21.73	0	0.00	21.95	2.2	31,371	0.01%
2020/01/31	22.5	22.06	10	22.20	22.05	12.5	31,208	0.04%
2020/01/30	38.2	22.17	25	22.30	22.00	13.2	30,750	0.04%
2020/01/20	3.3	22.76	14	22.72	22.90	-10.7	29,385	-0.04%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/16	0	22.60	0	0.00	22.60	0	29,356	0.00%
2020/01/15	3	22.60	3	22.70	22.70	0	29,348	0.00%
2020/01/14	1	22.50	2	22.48	22.60	-1	29,269	0.00%
2020/01/13	2.2	22.25	276	22.40	22.50	-273.8	28,942	-0.95%	大賣/鉅額交易
2020/01/10	3	22.22	14	22.40	22.25	-11	29,085	-0.04%
2020/01/09	1	22.20	31	22.30	22.30	-30	29,229	-0.10%
2020/01/08	2.1	22.20	0	0.00	22.25	2.1	29,318	0.01%
2020/01/07	17.4	22.20	0	0.00	22.35	17.4	29,051	0.06%
2020/01/06	16.3	22.22	0	0.00	22.25	16.3	29,172	0.06%
2020/01/03	2.5	22.40	52	22.35	22.45	-49.5	28,991	-0.17%
2020/01/02	5	22.31	1	22.35	22.35	4	29,062	0.01%
2019/12/31	6	22.33	3	22.38	22.40	3	29,038	0.01%
2019/12/30	3.2	22.42	1	22.50	22.50	2.2	28,926	0.01%
2019/12/27	1.3	22.45	33	22.47	22.50	-31.7	28,856	-0.11%
2019/12/26	1	22.40	0	0.00	22.45	1	28,840	0.00%
2019/12/25	9.1	22.45	0	0.00	22.45	9.1	29,121	0.03%
2019/12/24	3	22.47	0	0.00	22.45	3	29,229	0.01%
2019/12/23	15.6	22.45	8	22.50	22.50	7.6	29,234	0.03%
2019/12/20	0	22.35	8	22.48	22.40	-8	29,485	-0.03%
2019/12/19	101.3	22.40	0	0.00	22.40	101.3	29,215	0.35%	大買/鉅額交易
2019/12/18	1	22.30	0	0.00	22.50	1	29,240	0.00%
2019/12/17	100	22.30	0	0.00	22.40	100	29,345	0.34%
2019/12/16	7.5	22.33	5.2	22.49	22.30	2.3	29,100	0.01%
2019/12/13	6	22.28	5	22.37	22.50	1	29,132	0.00%
2019/12/12	0.1	22.10	2	22.23	22.15	-1.9	28,495	-0.01%
2019/12/11	6	22.04	3	22.10	22.10	3	28,282	0.01%
2019/12/10	0.1	21.95	15	21.95	21.95	-14.9	28,209	-0.05%
2019/12/09	54.1	21.75	0	0.00	21.85	54.1	28,218	0.19%
2019/12/06	0.8	21.90	0	0.00	21.90	0.8	28,482	0.00%
2019/12/05	22	21.77	20	21.80	21.70	2	28,490	0.01%
2019/12/04	1	21.65	20	21.85	21.85	-19	28,342	-0.07%
2019/12/03	64	21.70	0	0.00	21.75	64	28,292	0.23%
2019/12/02	10.5	21.71	0	0.00	21.85	10.5	28,151	0.04%
2019/11/29	14	21.88	0	0.00	21.85	14	28,072	0.05%
2019/11/28	3	21.98	0	0.00	21.95	3	27,767	0.01%
2019/11/27	29.2	22.20	0	0.00	22.25	29.2	27,753	0.11%
2019/11/26	1.2	22.13	13	22.25	22.10	-11.8	27,682	-0.04%
2019/11/25	0.2	21.90	0	0.00	21.90	0.2	26,609	0.00%
2019/11/22	1	21.95	10.3	22.00	22.00	-9.3	26,937	-0.03%
2019/11/21	55.3	21.95	0.3	22.00	22.00	55	26,777	0.21%
2019/11/20	8	22.10	0	0.00	22.15	8	26,305	0.03%
2019/11/19	23	22.14	13	22.23	22.25	10	26,043	0.04%
2019/11/18	6	22.14	2	22.25	22.25	4	26,049	0.02%
2019/11/15	10.5	22.10	0	0.00	22.15	10.5	25,962	0.04%
2019/11/13	14	22.00	95	22.10	22.25	-81	25,955	-0.31%
2019/11/12	6.1	21.91	232	21.86	21.90	-225.9	25,256	-0.89%	大賣/鉅額交易
2019/11/11	149.1	21.72	1	21.60	21.60	148.1	24,622	0.60%	大買/鉅額交易
2019/11/08	120.1	21.79	0	0.00	21.85	120.1	24,477	0.49%	大買/鉅額交易
2019/11/07	50	21.68	1	21.70	21.70	49	24,669	0.20%
2019/11/06	20	21.59	3	21.75	21.75	17	24,715	0.07%
2019/11/05	111.5	21.45	106	21.50	21.50	5.5	24,262	0.02%	大買/大賣/
2019/11/04	101	21.34	93.3	21.41	21.45	7.7	24,725	0.03%	大買/
2019/11/01	50.2	21.20	0	0.00	21.25	50.2	24,489	0.21%
2019/10/31	15	21.25	23	21.20	21.20	-8	24,908	-0.03%
2019/10/30	213.2	20.99	10	21.10	21.10	203.2	24,686	0.82%	大買/鉅額交易
2019/10/29	22	21.10	0	0.00	21.15	22	25,036	0.09%
2019/10/28	0.2	21.05	0	0.00	21.10	0.2	24,769	0.00%
2019/10/25	5.1	21.15	0	0.00	21.05	5.1	24,723	0.02%
2019/10/24	0	21.05	1	21.15	21.15	-1	24,634	0.00%
2019/10/23	2.2	20.95	0	0.00	21.00	2.2	24,501	0.01%
2019/10/22	0	21.00	1	21.00	21.10	-1	24,460	0.00%
2019/10/21	5.3	21.00	2.1	21.00	21.00	3.2	24,214	0.01%
2019/10/17	0	21.10	12	21.10	21.15	-12	24,150	-0.05%
2019/10/16	0	20.95	1	20.95	20.95	-1	23,826	0.00%
2019/10/15	0.5	20.90	0	0.00	20.90	0.5	23,758	0.00%
2019/10/14	0.2	20.90	3	20.82	20.90	-2.8	24,159	-0.01%
2019/10/09	2	20.68	0	0.00	20.60	2	24,663	0.01%
2019/10/08	25.1	20.79	2	20.90	20.75	23.1	25,546	0.09%
2019/10/07	153	20.60	0	0.00	20.55	153	25,902	0.59%	大買/鉅額交易
2019/10/04	4	20.59	0	0.00	20.60	4	26,141	0.02%
2019/10/03	5	20.55	0	0.00	20.55	5	26,541	0.02%
2019/10/01	0.5	20.85	0	0.00	20.85	0.5	27,048	0.00%
2019/09/27	12	20.61	4	20.75	20.60	8	27,031	0.03%
2019/09/26	0	0.00	1	20.75	20.70	-1	27,241	0.00%
2019/09/25	45	20.65	0	0.00	20.65	45	27,559	0.16%
2019/09/24	15.1	20.69	0	0.00	20.75	15.1	27,399	0.06%
2019/09/23	2	20.90	0	0.00	20.90	2	27,318	0.01%
2019/09/20	0	0.00	3	21.30	21.30	-3	27,456	-0.01%
2019/09/19	0	0.00	1	21.30	21.25	-1	27,069	0.00%
2019/09/18	0	0.00	3	21.15	21.30	-3	27,226	-0.01%
2019/09/17	0	21.00	0	0.00	21.00	0	27,189	0.00%
2019/09/16	5.5	21.05	0	0.00	21.05	5.5	27,856	0.02%
2019/09/12	1.1	21.00	3	21.05	21.00	-1.9	28,088	-0.01%
2019/09/11	1	20.95	2	20.90	21.00	-1	28,410	0.00%
2019/09/10	0	20.95	9	20.82	20.95	-9	28,358	-0.03%
2019/09/09	6.1	20.58	0	0.00	20.65	6.1	28,256	0.02%
2019/09/06	0.5	20.55	2.5	20.55	20.55	-2	28,532	-0.01%
2019/09/05	0	0.00	4	20.50	20.45	-4	28,606	-0.01%
2019/08/30	0.5	20.35	0	0.00	20.35	0.5	29,782	0.00%
2019/08/28	1.1	20.20	0	0.00	20.15	1.1	30,230	0.00%
2019/08/23	1.1	20.33	0	0.00	20.50	1.1	30,561	0.00%
2019/08/21	2	20.50	0	0.00	20.30	2	31,456	0.01%
2019/08/20	0	20.60	0	0.00	20.60	0	31,423	0.00%
2019/08/19	6	20.50	0	0.00	20.45	6	31,432	0.02%
2019/08/16	0.4	20.50	1.1	20.50	20.50	-0.7	31,486	0.00%
2019/08/15	7.2	20.02	1	20.05	20.05	6.2	31,295	0.02%
2019/08/14	0.2	20.30	0	0.00	20.20	0.2	31,569	0.00%
2019/08/13	5	20.06	0	0.00	20.00	5	31,757	0.02%
2019/08/12	1	20.35	1	20.40	20.20	0	31,637	0.00%
2019/08/08	12.1	20.19	6	20.28	20.15	6.1	31,471	0.02%
2019/08/07	3	19.97	0	0.00	20.05	3	31,689	0.01%
2019/08/06	9	19.87	0	0.00	19.95	9	32,019	0.03%
2019/08/05	2	20.03	0	0.00	20.10	2	31,858	0.01%
2019/08/02	3	20.05	0	0.00	20.05	3	32,159	0.01%
2019/08/01	3	20.22	0	0.00	20.30	3	32,456	0.01%
2019/07/31	2	20.40	0	0.00	20.30	2	32,839	0.01%
2019/07/30	0.2	20.55	0	0.00	20.50	0.2	32,580	0.00%
2019/07/29	5	20.50	0	0.00	20.50	5	33,121	0.02%
2019/07/25	10	20.50	0	0.00	20.65	10	34,955	0.03%
2019/07/23	0	0.00	1	20.55	20.50	-1	35,852	0.00%
2019/07/22	1.2	20.51	2	20.53	20.55	-0.8	35,969	0.00%
2019/07/19	7	20.57	0	0.00	20.50	7	35,993	0.02%
2019/07/18	4	20.55	0	0.00	20.60	4	36,021	0.01%
2019/07/17	1.5	20.57	0	0.00	20.60	1.5	36,136	0.00%
2019/07/16	0.4	20.55	7	20.51	20.55	-6.6	36,056	-0.02%
2019/07/15	2.1	20.65	0	0.00	20.65	2.1	35,686	0.01%
2019/07/12	6	21.65	0	0.00	21.60	6	35,402	0.02%
2019/07/11	0	0.00	1	21.80	21.75	-1	34,856	0.00%
2019/07/10	10	21.75	0	0.00	21.75	10	34,509	0.03%
2019/07/09	0	0.00	4	21.79	21.70	-4	34,489	-0.01%
2019/07/08	1	21.70	0	0.00	21.70	1	34,092	0.00%
2019/07/05	0.5	21.65	0	0.00	21.70	0.5	33,912	0.00%
2019/07/04	1	21.55	0	0.00	21.55	1	33,827	0.00%
2019/07/03	0	0.00	1	21.40	21.50	-1	33,814	0.00%
2019/07/02	0	21.45	1	21.50	21.50	-1	33,679	0.00%
2019/07/01	0.2	21.45	3	21.50	21.45	-2.8	33,343	-0.01%
2019/06/27	0.3	21.35	0	0.00	21.45	0.3	33,348	0.00%
2019/06/26	3	21.15	0	0.00	21.20	3	33,292	0.01%
2019/06/25	6.1	21.13	0	0.00	21.10	6.1	33,339	0.02%
2019/06/24	0	21.10	7	21.15	21.05	-7	33,308	-0.02%
2019/06/21	0.1	21.15	0	0.00	21.10	0.1	32,956	0.00%
2019/06/20	0	0.00	5.1	21.55	21.40	-5.1	32,289	-0.02%
2019/06/19	0	0.00	7	21.43	21.50	-7	32,024	-0.02%
2019/06/18	1.2	21.26	0.1	21.30	21.30	1.2	31,469	0.00%
2019/06/17	0.3	21.35	101	21.39	21.30	-100.7	31,575	-0.32%	大賣/
2019/06/14	0	0.00	2	21.30	21.35	-2	31,601	-0.01%
2019/06/12	0.3	21.10	0	0.00	21.10	0.3	31,699	0.00%
2019/06/11	1	21.30	2	21.30	21.10	-1	31,415	0.00%
2019/06/10	101	21.28	2	21.30	21.30	99	31,246	0.32%	大買/
2019/06/06	0	0.00	2	21.05	21.05	-2	30,905	-0.01%
2019/06/05	0	0.00	1	20.95	20.95	-1	30,745	0.00%
2019/06/04	2	20.83	0	0.00	20.80	2	30,803	0.01%
2019/06/03	4	20.85	0	0.00	20.90	4	30,653	0.01%
2019/05/31	5	20.95	0	0.00	20.95	5	30,684	0.02%
2019/05/30	6.3	20.90	2	20.85	20.90	4.3	30,525	0.01%
2019/05/29	1	20.85	0	0.00	20.85	1	30,603	0.00%
2019/05/28	1.2	20.89	0	0.00	21.05	1.2	30,736	0.00%
2019/05/27	0	0.00	9	20.90	20.95	-9	30,128	-0.03%
2019/05/23	0.1	20.85	0	0.00	20.85	0.1	30,190	0.00%
2019/05/22	0.2	20.90	10	20.90	20.90	-9.8	30,039	-0.03%
2019/05/21	2.1	20.98	0	0.00	20.95	2.1	30,045	0.01%
2019/05/17	5	20.70	1.4	20.80	20.70	3.6	29,337	0.01%
2019/05/16	3	20.75	0	0.00	20.70	3	29,265	0.01%
2019/05/15	4.1	20.81	0	0.00	20.80	4.1	29,001	0.01%
2019/05/14	2	20.85	1	21.00	21.05	1	28,760	0.00%
2019/05/13	0	0.00	1	21.05	21.05	-1	28,667	0.00%
2019/05/10	0	21.20	0.5	21.20	21.20	-0.5	28,748	0.00%
2019/05/09	4	20.88	8	20.92	20.85	-4	28,522	-0.01%
2019/05/08	4	21.10	3	21.20	21.10	1	28,103	0.00%
2019/05/07	18	21.54	0	0.00	21.45	18	27,915	0.06%
2019/05/06	6	21.39	0	0.00	21.45	6	28,031	0.02%
2019/05/03	0	0.00	8	21.81	21.85	-8	27,735	-0.03%
2019/05/02	1	21.50	7	21.54	21.50	-6	26,834	-0.02%
2019/04/30	2.2	21.12	6	20.96	21.15	-3.8	26,317	-0.01%
2019/04/29	0.3	20.90	21	20.83	20.90	-20.7	26,122	-0.08%
2019/04/26	0	0.00	40	20.53	20.45	-40	26,110	-0.15%
2019/04/25	0	0.00	1	20.60	20.60	-1	26,122	0.00%
2019/04/24	0	0.00	0.1	20.50	20.50	-0.1	26,302	0.00%
2019/04/23	1.1	20.45	6	20.43	20.45	-4.9	26,286	-0.02%
2019/04/22	0.1	20.45	0	0.00	20.45	0.1	26,317	0.00%
2019/04/19	1.2	20.36	1.4	20.33	20.40	-0.2	26,539	0.00%
2019/04/18	5	20.24	4	20.25	20.20	1	26,699	0.00%
2019/04/17	5	20.36	50	20.36	20.35	-45	26,558	-0.17%
2019/04/16	0.1	20.50	1	20.45	20.45	-0.9	26,322	0.00%
2019/04/15	0	0.00	10	20.60	20.40	-10	26,435	-0.04%
2019/04/12	1	20.60	0	0.00	20.55	1	26,754	0.00%
2019/04/11	1	20.65	10	20.65	20.70	-9	26,867	-0.03%
2019/04/10	1	20.55	0	0.00	20.55	1	26,937	0.00%
2019/04/09	0	0.00	5	20.74	20.75	-5	27,013	-0.02%
2019/04/08	1	20.35	200	20.45	20.55	-199	26,910	-0.74%	大賣/鉅額交易
2019/04/03	1	20.40	5	20.40	20.35	-4	26,705	-0.01%
2019/04/02	2.3	20.38	0	0.00	20.40	2.3	26,687	0.01%
2019/04/01	27	20.37	0	0.00	20.30	27	26,739	0.10%
2019/03/29	1	20.35	0.3	20.50	20.45	0.7	26,136	0.00%
2019/03/28	16	20.45	10	20.40	20.40	6	26,082	0.02%
2019/03/27	4	20.46	0	0.00	20.40	4	26,159	0.02%
2019/03/26	1.1	20.61	0	0.00	20.65	1.1	26,032	0.00%
2019/03/25	10	20.62	0	0.00	20.60	10	26,246	0.04%
2019/03/22	5	20.90	1	21.00	20.90	4	26,262	0.02%
2019/03/21	1.4	20.96	0.1	21.00	21.00	1.2	26,561	0.00%
2019/03/20	0.1	20.90	2	21.00	20.90	-1.9	26,863	-0.01%
2019/03/19	400	20.93	4	20.90	20.90	396	27,412	1.44%	大買/鉅額交易
2019/03/18	39	20.85	0	0.00	20.85	39	27,481	0.14%
2019/03/15	0.1	20.70	2	20.90	20.65	-1.9	27,712	-0.01%
2019/03/14	2	20.55	0	0.00	20.55	2	27,247	0.01%
2019/03/13	3	20.52	0	0.00	20.45	3	27,360	0.01%
2019/03/12	16.1	20.59	5	20.60	20.60	11.1	27,326	0.04%
2019/03/11	19	20.45	3	20.45	20.45	16	27,366	0.06%
2019/03/08	12	20.44	0	0.00	20.35	12	27,427	0.04%
2019/03/07	1	20.65	0	0.00	20.60	1	27,577	0.00%
2019/03/06	7	20.59	0	0.00	20.55	7	27,671	0.03%
2019/03/04	1	20.80	0	0.00	20.75	1	27,585	0.00%
2019/02/27	0.1	20.85	1	20.85	20.85	-0.9	27,417	0.00%
2019/02/26	0	0.00	3	20.85	20.80	-3	27,282	-0.01%
2019/02/25	5.1	20.73	190	20.75	20.75	-184.9	27,137	-0.68%	大賣/鉅額交易
2019/02/22	0	0.00	1	20.75	20.75	-1	26,958	0.00%
2019/02/21	4.1	20.61	0	0.00	20.75	4.1	26,919	0.02%
2019/02/20	2	20.45	0	0.00	20.55	2	27,123	0.01%
2019/02/18	3	20.50	0	0.00	20.45	3	27,517	0.01%
2019/02/15	1	20.45	0	0.00	20.45	1	27,909	0.00%
2019/02/14	7.1	20.62	0	0.00	20.60	7.1	28,469	0.03%
2019/02/13	5.1	20.50	0	0.00	20.60	5.1	28,526	0.02%
2019/02/12	1	20.25	0	0.00	20.55	1	28,385	0.00%
2019/02/11	3	20.47	0	0.00	20.45	3	27,998	0.01%
2019/01/30	2.2	20.56	5	20.68	20.70	-2.8	27,590	-0.01%
2019/01/29	0	0.00	1	20.55	20.55	-1	27,382	0.00%
2019/01/28	0.3	20.70	0	0.00	20.70	0.3	27,299	0.00%
2019/01/25	0	0.00	5	20.60	20.60	-5	27,101	-0.02%
2019/01/24	1.1	20.40	0	0.00	20.40	1.1	26,799	0.00%
2019/01/23	0	0.00	4	20.40	20.35	-4	27,098	-0.01%
2019/01/22	0.1	20.50	7	20.34	20.50	-6.9	27,099	-0.03%
2019/01/21	0.1	20.25	20	20.25	20.25	-19.9	26,915	-0.07%
2019/01/18	6	19.98	0	0.00	19.95	6	27,051	0.02%
2019/01/16	9	19.97	10	20.15	20.05	-1	28,259	0.00%
2019/01/15	0.1	20.20	75	20.15	20.15	-74.9	28,265	-0.26%
2019/01/14	1.1	20.01	0	0.00	20.10	1.1	28,092	0.00%
2019/01/11	5	20.10	0	0.00	20.10	5	28,288	0.02%
2019/01/10	1	20.10	0.5	20.25	20.20	0.5	28,063	0.00%
2019/01/09	0	0.00	2	20.20	20.25	-2	27,976	-0.01%
2019/01/08	9	19.92	0	0.00	19.95	9	27,952	0.03%
2019/01/07	0	0.00	10	20.10	20.10	-10	28,441	-0.04%
2019/01/04	22	19.72	27	19.90	19.80	-5	29,344	-0.02%
2019/01/03	0	20.05	13	20.01	20.00	-13	30,352	-0.04%
2019/01/02	10	19.90	0	0.00	19.90	10	30,669	0.03%
2018/12/28	1.1	20.06	15	20.19	20.20	-13.9	30,755	-0.05%
2018/12/27	1.2	19.91	0	0.00	19.95	1.2	30,893	0.00%
2018/12/26	7	19.83	0	0.00	19.80	7	31,347	0.02%
2018/12/25	11	19.70	62	19.75	19.75	-51	31,571	-0.16%
2018/12/24	11	19.85	100	19.85	19.85	-89	31,770	-0.28%
2018/12/22	3	19.97	2	19.95	19.95	1	31,824	0.00%
2018/12/21	8	19.91	0	0.00	19.90	8	32,371	0.02%
2018/12/20	2	19.98	1	20.00	19.95	1	32,619	0.00%
2018/12/19	4	20.04	0	0.00	20.15	4	32,555	0.01%
2018/12/18	16	20.01	0	0.00	20.00	16	32,766	0.05%
2018/12/17	17	20.24	3	20.28	20.20	14	33,529	0.04%
2018/12/14	6.1	20.15	0	0.00	20.45	6.1	34,004	0.02%
2018/12/13	25	20.07	1	20.10	20.10	24	33,884	0.07%
2018/12/12	45	19.92	0	0.00	19.90	45	33,804	0.13%
2018/12/11	23	19.98	0	0.00	20.00	23	32,968	0.07%
2018/12/10	24.3	20.05	3	20.05	20.00	21.3	32,772	0.07%
2018/12/07	39	20.24	0	0.00	20.20	39	32,513	0.12%
2018/12/06	8.1	20.26	0	0.00	20.35	8.1	32,465	0.02%
2018/12/05	8	20.49	0	0.00	20.45	8	32,426	0.02%
2018/12/04	1	20.65	1	20.70	20.65	0	32,496	0.00%
2018/12/03	1	20.75	6	20.75	20.70	-5	32,469	-0.02%
2018/11/30	10	20.48	0	0.00	20.45	10	32,270	0.03%
2018/11/29	10	20.56	0	0.00	20.40	10	31,986	0.03%
2018/11/28	11	20.55	0	0.00	20.60	11	31,806	0.03%
2018/11/27	22.2	20.51	0	0.00	20.60	22.2	31,712	0.07%
2018/11/23	3	20.50	0	0.00	20.50	3	31,676	0.01%
2018/11/22	155	20.70	0	0.00	20.70	155	31,618	0.49%	大買/鉅額交易
2018/11/21	150	20.80	2	20.80	20.85	148	31,646	0.47%	大買/鉅額交易
2018/11/19	1.3	21.12	0	0.00	21.35	1.3	31,507	0.00%
2018/11/15	1	20.65	0	0.00	20.70	1	30,961	0.00%
2018/11/14	3	20.73	0	0.00	20.70	3	30,812	0.01%
2018/11/13	0	21.00	0	0.00	20.90	0	30,538	0.00%
2018/11/12	0.5	21.15	5	21.10	21.10	-4.5	30,184	-0.02%
2018/11/09	0	0.00	5	21.05	21.15	-5	30,503	-0.02%
2018/11/08	0	0.00	8	21.09	21.20	-8	30,660	-0.03%
2018/11/07	0	21.00	15	20.97	21.00	-15	30,638	-0.05%
2018/11/06	9.1	20.74	122	20.70	20.75	-112.9	31,190	-0.36%	大賣/鉅額交易
2018/11/05	0	20.80	3	20.60	20.75	-3	31,357	-0.01%
2018/11/02	2	20.48	7	20.76	20.80	-5	31,507	-0.02%
2018/11/01	6	20.37	3	20.35	20.35	3	31,652	0.01%
2018/10/31	3.8	20.25	157	20.26	20.65	-153.2	32,056	-0.48%	大賣/鉅額交易
2018/10/30	2.1	19.90	0	0.00	19.95	2.1	31,843	0.01%
2018/10/29	51	19.88	0	0.00	19.80	51	32,258	0.16%
2018/10/26	4	19.90	3	20.15	19.90	1	32,467	0.00%
2018/10/25	236	19.90	6	20.00	19.90	230	32,549	0.71%	大買/鉅額交易
2018/10/24	9	20.48	0	0.00	20.40	9	32,425	0.03%
2018/10/23	11	20.90	1	20.90	20.95	10	31,694	0.03%
2018/10/22	0	0.00	3	21.00	21.10	-3	31,566	-0.01%
2018/10/19	1.3	20.99	50	21.00	21.15	-48.7	32,037	-0.15%
2018/10/18	0	21.15	1	21.10	21.15	-1	31,970	0.00%
2018/10/17	1	21.25	0	0.00	21.05	1	32,056	0.00%
2018/10/15	6	21.28	1	21.25	21.20	5	32,038	0.02%
2018/10/12	3.1	21.27	4.7	21.49	21.70	-1.6	31,832	0.00%
2018/10/11	28.3	21.49	5	21.75	21.15	23.3	30,930	0.08%
2018/10/09	0.1	22.65	2.1	22.75	22.75	-2	29,737	-0.01%
2018/10/08	5.1	22.45	24	22.61	22.55	-18.9	29,411	-0.06%
2018/10/05	4	22.66	5	22.70	22.70	-1	29,290	0.00%
2018/10/04	5	22.32	7.4	22.75	22.95	-2.4	29,177	-0.01%
2018/10/02	12	22.56	0.1	22.60	22.60	11.9	29,147	0.04%
2018/10/01	1.5	22.87	1	22.95	22.95	0.5	29,637	0.00%
2018/09/28	0	22.85	56	22.79	23.00	-56	30,451	-0.18%
2018/09/27	3.2	22.94	14	22.75	23.00	-10.8	30,471	-0.04%
2018/09/26	1.2	22.53	25	22.53	22.40	-23.8	30,306	-0.08%
2018/09/25	1.1	22.41	4.7	22.56	22.60	-3.6	31,058	-0.01%
2018/09/21	4	22.31	6	22.28	22.45	-2	31,317	-0.01%
2018/09/20	0	0.00	2	22.13	22.15	-2	31,159	-0.01%
2018/09/19	0	0.00	1	21.70	21.80	-1	31,153	0.00%
2018/09/18	0.5	21.55	5	21.55	21.55	-4.5	31,334	-0.01%
2018/09/17	0.2	21.45	0	0.00	21.45	0.2	31,536	0.00%
2018/09/13	10	21.12	0	0.00	21.20	10	31,826	0.03%
2018/09/12	7.1	21.22	0.2	21.20	21.20	6.9	31,995	0.02%
2018/09/11	0.1	21.45	0	0.00	21.45	0.1	32,145	0.00%
2018/09/10	0.6	21.30	0	0.00	21.30	0.6	32,670	0.00%
2018/09/06	0.1	21.20	0	0.00	21.15	0.1	33,457	0.00%
2018/09/05	7	21.24	0	0.00	21.20	7	33,573	0.02%
2018/09/04	0	21.55	1	21.40	21.55	-1	33,601	0.00%
2018/09/03	7	21.31	0	0.00	21.35	7	33,598	0.02%
2018/08/31	0.5	21.45	10	21.50	21.60	-9.5	33,693	-0.03%
2018/08/30	6	21.35	1.3	21.35	21.35	4.7	33,603	0.01%
2018/08/28	0	0.00	4	21.60	21.60	-4	34,008	-0.01%
2018/08/27	0.2	21.50	0	0.00	21.50	0.2	34,035	0.00%
2018/08/24	0.1	21.45	0.1	21.45	21.45	0	34,107	0.00%
2018/08/21	0	0.00	3	21.40	21.40	-3	35,721	-0.01%
2018/08/20	0	0.00	7	21.21	21.30	-7	35,805	-0.02%
2018/08/17	0.1	21.15	0	0.00	21.15	0.1	35,930	0.00%
2018/08/16	5	21.07	1	21.15	20.95	4	35,907	0.01%
2018/08/15	4.6	21.17	0	0.00	21.30	4.6	35,832	0.01%
2018/08/14	1.1	21.11	30	21.05	21.20	-28.9	35,891	-0.08%
2018/08/13	23.2	20.98	0	0.00	20.80	23.2	36,053	0.06%
2018/08/10	0.3	21.30	0	0.00	21.30	0.3	35,638	0.00%
2018/08/09	2	21.23	1	21.35	21.15	1	35,807	0.00%
2018/08/08	0	0.00	62	21.55	21.40	-62	35,680	-0.17%
2018/08/07	3.1	21.42	1	21.50	21.45	2.1	35,769	0.01%
2018/08/06	0.6	21.45	2	21.40	21.45	-1.4	35,645	0.00%
2018/08/03	1.1	20.97	204	21.10	21.20	-202.9	36,403	-0.56%	大賣/鉅額交易
2018/08/02	5	20.82	1	21.00	20.75	4	36,266	0.01%
2018/08/01	189.6	21.00	4	21.09	21.10	185.6	36,116	0.51%	大買/鉅額交易
2018/07/31	3	20.82	1	20.50	20.75	2	35,911	0.01%
2018/07/30	3	20.57	0	0.00	20.50	3	35,161	0.01%
2018/07/27	2.1	20.51	12	20.55	20.65	-9.9	35,318	-0.03%
2018/07/26	1	20.40	0	0.00	20.55	1	35,521	0.00%
2018/07/25	7	20.50	0	0.00	20.50	7	35,512	0.02%
2018/07/24	0.1	20.50	5	20.50	20.50	-4.9	35,542	-0.01%
2018/07/23	10	20.45	0	0.00	20.45	10	35,543	0.03%
2018/07/20	1	20.50	0	0.00	20.50	1	35,461	0.00%
2018/07/19	7	20.40	0	0.00	20.40	7	35,508	0.02%
2018/07/17	10	20.53	0	0.00	20.50	10	35,090	0.03%
2018/07/16	32.2	20.65	18	20.65	20.65	14.2	35,177	0.04%
2018/07/13	0.1	20.70	0	0.00	20.70	0.1	35,561	0.00%
2018/07/12	0.1	20.60	20	20.60	20.55	-19.9	35,699	-0.06%
2018/07/11	16	20.43	0	0.00	20.45	16	35,729	0.04%
2018/07/10	2.8	20.43	3	20.40	20.40	-0.2	35,582	0.00%
2018/07/09	38	20.46	0	0.00	20.50	38	35,451	0.11%
2018/07/06	7.1	21.54	10	21.60	21.50	-2.9	34,888	-0.01%
2018/07/04	4.5	21.62	0	0.00	21.80	4.5	34,001	0.01%
2018/07/02	1	21.89	0	0.00	21.70	1	33,726	0.00%
2018/06/29	2	22.05	44.6	21.91	21.95	-42.6	33,189	-0.13%
2018/06/28	42	21.70	0	0.00	21.75	42	32,256	0.13%
2018/06/27	0.3	21.90	50	22.00	21.90	-49.7	31,673	-0.16%
2018/06/25	0	0.00	1	21.85	21.75	-1	31,504	0.00%
2018/06/22	0.4	21.85	1	21.80	21.85	-0.6	31,675	0.00%
2018/06/21	2	21.70	0	0.00	21.70	2	31,678	0.01%
2018/06/20	4	21.76	0	0.00	21.85	4	32,358	0.01%
2018/06/19	27	21.66	0	0.00	21.60	27	32,291	0.08%
2018/06/15	2.4	21.91	0.8	22.15	22.15	1.6	31,926	0.01%
2018/06/14	27	21.99	0	0.00	21.90	27	31,544	0.09%
2018/06/13	0	0.00	2	22.33	22.35	-2	31,192	-0.01%
2018/06/12	31.1	22.10	0	0.00	22.10	31.1	32,170	0.10%
2018/06/11	0.2	22.30	1	22.40	22.35	-0.8	32,173	0.00%
2018/06/07	0	22.40	2	22.45	22.50	-2	32,491	-0.01%
2018/06/06	0.5	22.30	21	22.40	22.45	-20.5	32,693	-0.06%
2018/06/05	0	0.00	8	21.98	22.20	-8	32,579	-0.02%
2018/06/04	0	0.00	2	21.85	21.95	-2	32,605	-0.01%
2018/06/01	0	21.70	0	0.00	21.70	0	32,787	0.00%
2018/05/31	5.5	21.69	0	0.00	21.60	5.5	33,175	0.02%
2018/05/30	10	21.70	0.3	21.70	21.60	9.7	32,648	0.03%
2018/05/29	0.1	22.05	0	0.00	22.15	0.1	32,291	0.00%
2018/05/28	0.3	22.10	10	22.20	22.20	-9.7	32,740	-0.03%
2018/05/25	2	22.20	3	22.20	22.20	-1	33,246	0.00%
2018/05/24	0.1	22.05	6	22.20	22.15	-5.9	33,535	-0.02%
2018/05/23	0	0.00	12	22.15	22.15	-12	33,524	-0.04%
2018/05/22	0	0.00	1.7	22.14	22.15	-1.7	33,611	0.00%
2018/05/21	0	0.00	1	22.15	22.15	-1	33,968	0.00%
2018/05/18	0	0.00	2	22.08	22.10	-2	34,052	-0.01%
2018/05/17	0.1	21.90	0	0.00	22.05	0.1	34,396	0.00%
2018/05/16	1	21.95	1	22.00	22.05	0	34,495	0.00%
2018/05/15	0.5	21.90	0	0.00	21.90	0.5	35,444	0.00%
2018/05/14	0.1	22.00	21	22.10	22.10	-20.9	36,559	-0.06%
2018/05/11	0	21.85	21	21.92	21.95	-21	36,817	-0.06%
2018/05/10	0	21.45	0	0.00	21.45	0	36,033	0.00%
2018/05/09	0.1	21.45	15	21.47	21.45	-14.9	35,954	-0.04%
2018/05/08	0.5	21.35	0.9	21.35	21.35	-0.5	36,181	0.00%
2018/05/07	1.1	21.10	0	0.00	21.10	1.1	36,271	0.00%
2018/05/04	12	21.01	0	0.00	21.05	12	36,765	0.03%
2018/05/02	2	21.25	0	0.00	21.15	2	37,884	0.01%
2018/04/30	0	21.25	0	0.00	21.25	0	38,526	0.00%
2018/04/27	0	21.35	0	0.00	21.35	0	39,624	0.00%
2018/04/25	0.1	21.40	10	21.35	21.40	-9.9	39,885	-0.02%
2018/04/24	5	21.20	0	0.00	21.30	5	40,058	0.01%
2018/04/23	5	21.35	3	21.35	21.35	2	40,177	0.01%
2018/04/20	3	21.55	2	21.55	21.55	1	40,476	0.00%
2018/04/19	0	21.60	8	21.62	21.70	-8	40,704	-0.02%
2018/04/18	0.2	21.40	9	21.47	21.50	-8.8	40,460	-0.02%
2018/04/17	13	21.17	3	21.15	21.10	10	40,553	0.02%
2018/04/16	4.5	21.33	1.8	21.49	21.55	2.7	40,924	0.01%
2018/04/13	0	21.50	7	21.56	21.60	-7	41,291	-0.02%
2018/04/12	0.1	21.40	16	21.53	21.40	-15.9	42,091	-0.04%
2018/04/11	0.8	21.50	1	21.30	21.50	-0.2	42,407	0.00%
2018/04/09	0.1	21.05	0	0.00	21.00	0.1	42,693	0.00%
2018/04/03	13	20.84	0	0.00	20.90	13	42,305	0.03%
2018/03/31	0	0.00	1	21.20	21.20	-1	42,394	0.00%
2018/03/30	0.8	21.20	0	0.00	21.20	0.8	42,684	0.00%
2018/03/29	4	20.93	0.6	21.00	20.90	3.4	42,855	0.01%
2018/03/28	7	21.00	0	0.00	21.00	7	42,682	0.02%
2018/03/27	1.1	21.10	0	0.00	21.15	1.1	42,510	0.00%
2018/03/26	1	20.95	0	0.00	21.05	1	42,362	0.00%
2018/03/23	50	21.03	0	0.00	20.95	50	42,341	0.12%
2018/03/20	0	0.00	10	21.50	21.55	-10	41,940	-0.02%
2018/03/19	1.3	21.56	0	0.00	21.60	1.3	42,411	0.00%
2018/03/16	31	21.32	0	0.00	21.30	31	42,333	0.07%
2018/03/15	0.2	21.70	0.3	21.70	21.60	-0.1	41,350	0.00%
2018/03/14	0	21.80	0	0.00	21.80	0	41,261	0.00%
2018/03/13	1.2	21.89	2	21.90	21.90	-0.8	41,012	0.00%
2018/03/12	1.1	21.89	1	21.85	21.90	0.1	40,888	0.00%
2018/03/09	2.1	21.70	2	21.73	21.65	0.1	41,045	0.00%
2018/03/08	3.1	21.60	65	21.65	21.60	-61.9	41,320	-0.15%
2018/03/07	60	21.47	0	0.00	21.40	60	41,693	0.14%
2018/03/06	0.6	21.65	0.2	21.65	21.70	0.4	41,997	0.00%
2018/03/05	2	21.57	9	21.65	21.50	-7	42,307	-0.02%
2018/03/02	30.6	21.60	3	21.60	21.65	27.6	41,960	0.07%
2018/03/01	0.2	21.50	187	21.50	21.50	-186.8	41,744	-0.45%	大賣/鉅額交易
2018/02/27	4	21.35	18	21.48	21.35	-14	41,174	-0.03%
2018/02/26	0.3	21.40	21.3	21.41	21.40	-21	40,717	-0.05%
2018/02/23	20	21.18	0	0.00	21.25	20	40,645	0.05%
2018/02/22	2	21.00	5	21.00	21.20	-3	42,130	-0.01%
2018/02/21	0.8	21.10	2.4	21.02	21.10	-1.6	42,643	0.00%
2018/02/12	11	20.59	1	20.65	20.60	10	42,169	0.02%
2018/02/09	0	20.50	0	0.00	20.35	0	42,068	0.00%
2018/02/08	0	20.60	5	20.65	20.60	-5	41,488	-0.01%
2018/02/07	1.8	20.35	144	20.38	20.35	-142.2	41,165	-0.35%	大賣/鉅額交易
2018/02/06	168	19.87	5	19.75	19.70	163	40,071	0.41%	大買/鉅額交易
2018/02/05	34	20.85	0	0.00	20.85	34	38,605	0.09%
2018/02/02	1.1	21.16	0	0.00	21.30	1.1	38,047	0.00%
2018/02/01	0.1	21.30	15	21.28	21.30	-14.9	37,838	-0.04%
2018/01/31	7	20.94	5	21.00	21.30	2	37,489	0.01%
2018/01/30	7.5	21.11	0	0.00	21.10	7.5	37,024	0.02%
2018/01/29	3.1	21.30	0	0.00	21.20	3.1	36,554	0.01%
2018/01/26	2	21.20	4	21.15	21.15	-2	35,918	-0.01%
2018/01/25	0	0.00	17	21.20	21.30	-17	35,288	-0.05%
2018/01/24	11	20.96	0	0.00	21.05	11	34,288	0.03%
2018/01/23	4	21.36	0	0.00	21.30	4	33,227	0.01%
2018/01/22	0.2	21.80	1	21.80	21.85	-0.8	31,983	0.00%
2018/01/19	9.7	21.70	0	0.00	21.70	9.7	31,896	0.03%
2018/01/18	1	21.90	1.1	22.08	21.90	-0.1	31,753	0.00%
2018/01/17	0.3	21.90	1	21.95	22.00	-0.7	31,366	0.00%
2018/01/16	1	22.10	66	22.23	22.00	-65	31,197	-0.21%
2018/01/15	0.7	22.05	19	22.15	22.15	-18.3	30,820	-0.06%
2018/01/12	0	0.00	1.6	21.65	21.75	-1.6	30,268	-0.01%
2018/01/11	3	21.50	3	21.70	21.70	0	30,007	0.00%
2018/01/10	1	21.74	0	0.00	21.70	1	29,985	0.00%
2018/01/09	0	21.30	2.5	21.26	21.40	-2.4	29,340	-0.01%
2018/01/08	0.4	21.40	85.5	21.42	21.50	-85.1	28,915	-0.29%
2018/01/05	0	0.00	13	20.82	20.90	-13	27,919	-0.05%
2018/01/04	0	20.60	3.9	20.60	20.65	-3.9	27,726	-0.01%
2018/01/03	0.2	20.55	120.6	20.64	20.65	-120.4	27,627	-0.44%	大賣/鉅額交易
2018/01/02	5.7	20.45	3	20.50	20.45	2.7	27,589	0.01%