中信金 (2891)-國泰-松江券商分點個股進出

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
34.75
漲跌
▲0.65
漲幅
+1.91%
成交量
94,312張
產業
上市金融類股
2800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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7.1	34.62	50.3	34.73	34.75	-43.2	45,570	-0.09%
2024/05/02	31	34.04	6.1	34.21	34.10	24.9	44,425	0.06%
2024/04/30	38.4	34.47	42.2	34.36	34.10	-3.8	43,849	-0.01%
2024/04/29	22.3	34.02	111	34.14	34.25	-88.7	42,804	-0.21%	大賣/
2024/04/26	1.4	31.02	1	31.40	31.15	0.4	40,402	0.00%
2024/04/25	55.5	31.01	0.6	31.25	31.00	55	40,831	0.13%
2024/04/24	3.7	31.90	40.2	31.79	31.45	-36.5	41,070	-0.09%
2024/04/23	4	31.56	5	31.70	31.55	-1	41,790	0.00%
2024/04/22	0.1	31.30	10	31.48	31.35	-10	42,071	-0.02%
2024/04/19	50.7	30.98	29.2	31.10	31.00	21.5	41,661	0.05%
2024/04/18	14	31.72	7	31.76	31.70	7	41,147	0.02%
2024/04/17	1.1	31.04	23.9	31.49	31.50	-22.8	40,960	-0.06%
2024/04/16	20.2	31.24	68.3	31.54	30.95	-48.1	40,923	-0.12%
2024/04/15	2.8	31.76	18	31.95	31.95	-15.3	40,429	-0.04%
2024/04/12	12	31.95	7.4	32.01	31.75	4.7	40,770	0.01%
2024/04/11	18.2	31.65	15.4	31.74	31.95	2.8	40,863	0.01%
2024/04/10	9.7	31.92	8	31.99	31.85	1.7	41,139	0.00%
2024/04/09	2.1	32.02	6.2	32.20	32.15	-4.1	41,635	-0.01%
2024/04/08	3	32.15	10	32.10	32.05	-7	41,979	-0.02%
2024/04/03	10.2	31.67	4.2	31.67	31.45	6	41,810	0.01%
2024/04/02	5.3	31.77	4.5	31.86	31.80	0.8	41,734	0.00%
2024/04/01	64.7	31.99	8.1	31.66	31.65	56.5	41,763	0.14%
2024/03/29	4.8	32.50	61.9	32.80	33.05	-57.1	41,294	-0.14%
2024/03/28	2.5	32.17	0	0.00	32.40	2.5	40,295	0.01%
2024/03/27	5	31.80	49.5	32.13	32.60	-44.5	39,833	-0.11%
2024/03/26	1.1	31.80	34	31.99	31.80	-33	39,715	-0.08%
2024/03/25	4.2	31.72	1	31.80	31.70	3.2	40,159	0.01%
2024/03/22	30.6	32.01	29.4	31.89	31.90	1.2	40,539	0.00%
2024/03/21	5.6	31.84	20.9	32.00	31.95	-15.2	40,415	-0.04%
2024/03/20	17.3	31.30	4.1	31.36	31.25	13.1	40,546	0.03%
2024/03/19	4.1	31.79	162.4	31.72	31.75	-158.3	40,945	-0.39%	大賣/鉅額交易
2024/03/18	8.7	31.37	15.3	31.49	31.50	-6.6	40,987	-0.02%
2024/03/15	9.1	31.57	3.4	31.77	31.75	5.7	41,028	0.01%
2024/03/14	42	32.11	64.7	31.94	32.00	-22.7	40,281	-0.06%
2024/03/13	10	31.26	282.6	31.17	31.85	-272.6	40,118	-0.68%	大賣/鉅額交易
2024/03/12	5.5	30.32	39.8	30.35	30.45	-34.3	38,730	-0.09%
2024/03/11	6.1	30.08	111.8	30.24	30.30	-105.7	38,819	-0.27%	大賣/鉅額交易
2024/03/08	10	30.07	32.8	30.09	30.20	-22.8	38,852	-0.06%
2024/03/07	20.2	29.67	18	29.60	29.80	2.2	38,308	0.01%
2024/03/06	1.3	29.39	16.4	29.47	29.50	-15.1	38,080	-0.04%
2024/03/05	64	29.11	15	29.14	29.15	49	38,671	0.13%
2024/03/04	4	29.19	1	29.20	29.20	3	39,027	0.01%
2024/03/01	2	29.18	3	29.27	29.05	-1	39,567	0.00%
2024/02/29	0	0.00	6	29.28	29.40	-6	39,774	-0.02%
2024/02/27	16	29.01	1.5	28.98	29.00	14.5	39,506	0.04%
2024/02/26	1	29.19	1.3	29.15	29.10	-0.3	39,708	0.00%
2024/02/23	18.7	29.02	6.7	29.11	28.90	12	39,946	0.03%
2024/02/22	0	0.00	13.7	29.12	29.30	-13.7	40,476	-0.03%
2024/02/21	6.4	28.96	12.1	29.03	28.95	-5.6	40,628	-0.01%
2024/02/20	0	28.70	17.5	28.89	29.00	-17.5	40,852	-0.04%
2024/02/19	2.5	28.62	21.4	28.57	28.70	-18.9	41,036	-0.05%
2024/02/16	2	28.25	9	28.27	28.25	-7	41,940	-0.02%
2024/02/15	1.5	28.35	9.1	28.49	28.40	-7.6	42,544	-0.02%
2024/02/05	3.2	28.13	1.1	28.14	28.15	2.1	42,264	0.00%
2024/02/02	18.1	28.31	0	0.00	28.30	18.1	42,121	0.04%
2024/02/01	1	28.40	27.2	28.55	28.65	-26.2	41,868	-0.06%
2024/01/31	1.5	28.40	27	28.42	28.45	-25.5	41,496	-0.06%
2024/01/30	6.1	28.40	44	28.45	28.40	-37.9	41,448	-0.09%
2024/01/29	1	28.50	7.9	28.47	28.50	-6.9	41,631	-0.02%
2024/01/26	0	0.00	65.2	28.38	28.50	-65.2	42,284	-0.15%
2024/01/25	0.5	28.05	20.1	28.16	28.15	-19.6	41,874	-0.05%
2024/01/24	7	27.89	1	28.20	28.00	6	41,763	0.01%
2024/01/22	0	28.00	31.1	28.07	28.20	-31.1	41,516	-0.07%
2024/01/19	12.6	27.76	13	27.84	27.90	-0.4	41,418	0.00%
2024/01/18	15.1	27.68	4	27.80	27.85	11.1	41,266	0.03%
2024/01/17	30.5	27.58	10.2	27.75	27.55	20.3	40,993	0.05%
2024/01/16	39.8	27.79	17	27.94	27.95	22.8	40,075	0.06%
2024/01/15	1.1	28.25	10.6	28.24	28.15	-9.5	39,622	-0.02%
2024/01/12	26.4	28.10	24	28.07	28.05	2.4	40,082	0.01%
2024/01/11	0	0.00	6.1	28.28	28.35	-6.1	40,188	-0.02%
2024/01/10	22.1	27.88	20.1	28.10	28.05	2	40,432	0.00%
2024/01/09	27.2	28.24	19.3	28.19	28.10	7.9	40,259	0.02%
2024/01/08	3.1	28.30	35.1	28.37	28.40	-32	40,118	-0.08%
2024/01/05	22	28.05	18.5	28.10	28.10	3.5	39,708	0.01%
2024/01/04	5	28.17	32	28.18	28.15	-27	39,981	-0.07%
2024/01/03	6	28.07	10.8	27.99	28.20	-4.8	40,301	-0.01%
2024/01/02	6.1	28.06	26.4	28.28	28.35	-20.3	39,794	-0.05%
2023/12/29	27.7	28.17	0.4	28.15	28.35	27.3	39,694	0.07%
2023/12/28	31.1	28.06	10.8	28.17	28.40	20.4	40,119	0.05%
2023/12/27	9.5	27.97	3	28.10	28.10	6.5	39,994	0.02%
2023/12/26	5.4	27.92	67.5	27.97	28.00	-62.1	39,736	-0.16%
2023/12/25	3	27.70	0.1	27.75	27.85	3	39,749	0.01%
2023/12/22	21	27.67	2	27.77	27.75	19	39,841	0.05%
2023/12/21	26.1	27.51	14	27.71	27.85	12.1	39,823	0.03%
2023/12/20	63.4	27.81	23	27.77	27.80	40.4	39,621	0.10%
2023/12/19	34.2	28.03	43	28.17	28.25	-8.8	39,245	-0.02%
2023/12/18	15.1	28.04	44.1	28.22	28.25	-29	39,215	-0.07%
2023/12/15	7.2	28.35	32.7	28.17	28.15	-25.5	39,079	-0.07%
2023/12/14	0.6	28.18	118.2	28.29	28.45	-117.5	38,507	-0.31%	大賣/鉅額交易
2023/12/13	0.1	27.85	73.9	27.89	27.95	-73.8	37,644	-0.20%
2023/12/12	11	27.45	8.7	27.52	27.60	2.4	37,938	0.01%
2023/12/11	6.7	27.25	1	27.30	27.40	5.7	37,935	0.02%
2023/12/08	0	0.00	53.6	27.25	27.50	-53.6	37,985	-0.14%
2023/12/07	22	26.85	0.2	27.05	26.85	21.9	37,292	0.06%
2023/12/06	1	26.95	3	26.95	27.10	-2	37,464	-0.01%
2023/12/05	26.6	26.60	4	26.64	26.75	22.6	37,353	0.06%
2023/12/04	22.2	26.92	3.1	26.96	26.90	19.1	37,050	0.05%
2023/12/01	28.2	27.19	2.1	27.12	26.95	26.2	36,998	0.07%
2023/11/30	0	0.00	134	27.05	27.35	-134	36,882	-0.36%	大賣/鉅額交易
2023/11/29	10.7	26.94	8.2	27.01	26.85	2.5	35,893	0.01%
2023/11/28	32.2	27.21	8.5	27.16	27.15	23.7	35,403	0.07%
2023/11/27	130.1	26.90	16.9	26.81	26.70	113.2	35,110	0.32%	大買/鉅額交易
2023/11/24	1.7	26.71	4	26.75	26.75	-2.3	34,855	-0.01%
2023/11/23	25	26.89	10.8	26.86	26.85	14.2	34,580	0.04%
2023/11/22	5	27.03	18.1	27.07	27.20	-13.1	34,138	-0.04%
2023/11/21	14.6	27.00	57.2	27.11	27.05	-42.6	33,878	-0.13%
2023/11/20	5	26.73	45.3	26.67	26.85	-40.3	33,355	-0.12%
2023/11/17	5	26.80	26.9	26.85	26.85	-21.9	33,129	-0.07%
2023/11/16	1	26.60	55.8	26.65	26.85	-54.8	33,127	-0.17%
2023/11/15	18.2	26.46	92.6	26.60	26.80	-74.4	32,938	-0.23%
2023/11/14	53.1	26.08	39.9	26.03	26.15	13.2	32,064	0.04%
2023/11/13	12.2	25.63	10.3	25.62	25.60	1.8	32,148	0.01%
2023/11/10	4.1	25.47	46.5	25.36	25.50	-42.3	32,748	-0.13%
2023/11/09	1	25.25	13.2	25.28	25.35	-12.2	33,119	-0.04%
2023/11/08	4.9	25.16	0.5	25.15	25.10	4.4	33,673	0.01%
2023/11/07	0	0.00	17	25.20	25.15	-17	33,742	-0.05%
2023/11/06	8	25.35	38.3	25.34	25.30	-30.3	33,942	-0.09%
2023/11/03	11.1	25.01	33.7	25.06	25.35	-22.6	34,020	-0.07%
2023/11/02	0.5	24.60	1.3	24.61	24.70	-0.9	33,840	0.00%
2023/11/01	0.1	24.45	7	24.48	24.35	-6.9	34,213	-0.02%
2023/10/31	6.3	24.29	83	24.32	24.35	-76.7	35,314	-0.22%
2023/10/30	13.1	24.37	5	24.30	24.35	8.1	36,096	0.02%
2023/10/27	1	24.65	4	24.68	24.60	-3	36,463	-0.01%
2023/10/26	15.3	24.40	6	24.70	24.35	9.3	36,899	0.03%
2023/10/25	5.2	24.56	5	24.57	24.65	0.2	36,740	0.00%
2023/10/24	33.8	24.36	4	24.36	24.45	29.8	36,657	0.08%
2023/10/23	39.2	24.41	0	0.00	24.35	39.2	36,617	0.11%
2023/10/20	85.3	24.66	341.2	24.30	24.65	-255.9	36,642	-0.70%	大賣/鉅額交易
2023/10/19	2.4	24.95	7	25.12	24.85	-4.6	36,495	-0.01%
2023/10/18	5.1	24.99	13	25.06	25.15	-7.9	36,784	-0.02%
2023/10/17	19.2	25.02	5	25.21	25.15	14.2	36,806	0.04%
2023/10/16	102.6	25.25	12.2	25.27	25.35	90.4	37,220	0.24%	大買/
2023/10/13	106	25.10	17.1	25.11	25.15	88.9	37,555	0.24%	大買/
2023/10/12	33	24.96	24.8	25.10	25.20	8.2	38,011	0.02%
2023/10/11	7.5	24.74	42.4	24.82	24.90	-34.9	37,994	-0.09%
2023/10/06	20	24.17	21	24.30	24.25	-1	37,359	0.00%
2023/10/05	61.7	23.88	53.2	24.07	24.10	8.5	37,413	0.02%
2023/10/04	110.6	23.80	21	23.77	23.70	89.6	37,241	0.24%	大買/
2023/10/03	263.7	24.20	1.2	24.23	24.20	262.5	36,707	0.72%	大買/鉅額交易
2023/10/02	1.2	24.52	0	0.00	24.50	1.2	36,681	0.00%
2023/09/28	1.2	24.50	70	24.50	24.50	-68.8	37,388	-0.18%
2023/09/27	3.1	24.33	14	24.41	24.40	-10.9	37,331	-0.03%
2023/09/26	5.3	24.52	3	24.60	24.55	2.3	37,243	0.01%
2023/09/25	7.1	24.36	5.5	24.52	24.60	1.6	37,073	0.00%
2023/09/22	95.6	24.21	7.2	24.18	24.25	88.4	37,010	0.24%
2023/09/21	31.4	24.33	247.2	24.25	24.35	-215.8	36,646	-0.59%	大賣/鉅額交易
2023/09/20	11.2	25.00	15.5	25.06	24.85	-4.3	36,037	-0.01%
2023/09/19	0	0.00	10	24.98	24.95	-10	35,721	-0.03%
2023/09/18	5	24.67	1	24.95	24.95	4	35,670	0.01%
2023/09/15	14.1	24.70	0.1	24.70	24.85	14	35,673	0.04%
2023/09/14	0	0.00	9.5	24.85	25.00	-9.5	34,978	-0.03%
2023/09/13	0	24.35	16	24.54	24.70	-16	34,861	-0.05%
2023/09/12	2.1	24.30	20.3	24.20	24.35	-18.3	35,158	-0.05%
2023/09/11	12.7	24.17	12	24.25	24.25	0.7	35,157	0.00%
2023/09/08	5.6	23.94	2	24.00	24.05	3.6	35,079	0.01%
2023/09/07	14.8	23.60	5	23.55	23.60	9.8	35,101	0.03%
2023/09/06	36	23.71	5	23.74	23.65	31	35,328	0.09%
2023/09/05	6.1	23.93	6	24.01	24.00	0.1	35,773	0.00%
2023/09/04	15.1	23.88	11	23.88	23.95	4	35,972	0.01%
2023/09/01	13.5	23.78	0.1	23.95	23.80	13.3	36,246	0.04%
2023/08/31	21.6	23.81	0	0.00	23.85	21.6	36,367	0.06%
2023/08/30	10.2	23.90	16	23.98	23.90	-5.8	36,238	-0.02%
2023/08/29	1.5	23.85	8	24.00	24.00	-6.5	36,282	-0.02%
2023/08/28	0	23.80	21.8	23.69	23.80	-21.8	36,345	-0.06%
2023/08/25	268	23.70	4	23.74	23.50	264	37,283	0.71%	大買/鉅額交易
2023/08/24	22.1	23.94	0.1	23.80	23.85	22	37,333	0.06%
2023/08/23	6.1	23.66	12.1	23.67	23.70	-6	37,180	-0.02%
2023/08/22	22.6	23.49	6.4	23.61	23.55	16.2	37,194	0.04%
2023/08/21	8.7	23.84	16	23.84	23.85	-7.2	36,888	-0.02%
2023/08/18	32.2	23.40	22.2	23.47	23.35	10	36,736	0.03%
2023/08/17	36.7	22.99	7.2	23.17	23.25	29.5	36,714	0.08%
2023/08/16	65.5	23.35	59.8	23.33	23.40	5.7	36,242	0.02%
2023/08/15	36.8	23.99	7	23.93	23.90	29.8	35,831	0.08%
2023/08/14	81	24.24	24.7	24.37	24.30	56.3	35,662	0.16%
2023/08/11	11.8	24.93	14.5	24.88	24.90	-2.7	35,686	-0.01%
2023/08/10	3.6	24.78	2	24.80	24.90	1.6	35,825	0.00%
2023/08/09	17.1	24.74	26	24.73	24.80	-8.9	35,631	-0.03%
2023/08/08	64.1	24.66	0	0.00	24.60	64.1	35,307	0.18%
2023/08/07	56.6	24.63	5.2	24.67	24.60	51.3	34,790	0.15%
2023/08/04	67.6	24.65	0	0.00	24.60	67.6	34,284	0.20%
2023/08/02	52.3	26.06	1.3	26.07	26.15	51	33,138	0.15%
2023/08/01	48.9	26.23	2.3	26.20	26.25	46.5	32,438	0.14%
2023/07/31	72.2	26.37	5.1	26.36	26.25	67.1	31,924	0.21%
2023/07/28	8.7	26.30	2.5	26.41	26.35	6.2	31,380	0.02%
2023/07/27	11	26.50	5	26.56	26.60	6	31,388	0.02%
2023/07/26	2.1	26.40	7	26.46	26.50	-5	31,543	-0.02%
2023/07/25	1	26.00	7.2	26.36	26.35	-6.2	31,479	-0.02%
2023/07/24	7	26.11	2.4	26.09	26.10	4.7	31,318	0.01%
2023/07/21	1.2	26.37	7	26.42	26.45	-5.8	30,989	-0.02%
2023/07/20	2	26.08	24	26.22	26.20	-22	30,342	-0.07%
2023/07/19	3.5	26.13	31.5	26.24	26.05	-28	29,714	-0.09%
2023/07/18	5	26.07	13	26.20	26.25	-8	29,118	-0.03%
2023/07/17	5	25.98	34.9	25.96	26.15	-29.9	28,487	-0.10%
2023/07/14	1	25.25	32.3	25.25	25.40	-31.3	27,827	-0.11%
2023/07/13	21.2	24.95	4.2	25.05	24.90	17	27,228	0.06%
2023/07/12	5	24.93	6.4	25.10	25.15	-1.4	27,253	-0.01%
2023/07/11	4.2	24.80	2.5	24.86	24.95	1.7	27,101	0.01%
2023/07/10	9.1	24.46	0	0.00	24.50	9.1	27,102	0.03%
2023/07/07	3.7	24.35	5	24.26	24.60	-1.3	27,058	0.00%
2023/07/06	42.2	24.40	24	24.45	24.50	18.2	27,061	0.07%
2023/07/04	15.4	24.90	1	25.00	24.85	14.4	26,214	0.06%
2023/07/03	1.2	25.04	6.6	25.06	25.10	-5.4	26,297	-0.02%
2023/06/30	2	24.75	6.7	24.94	24.85	-4.7	26,497	-0.02%
2023/06/29	0.6	24.90	0	0.00	24.90	0.6	26,452	0.00%
2023/06/28	6	24.82	7	24.85	25.00	-1	26,495	0.00%
2023/06/27	16.4	24.83	0.2	24.75	24.75	16.2	26,487	0.06%
2023/06/26	2.4	24.99	3.4	25.11	24.95	-1	26,395	0.00%
2023/06/21	0.2	24.93	1	24.98	25.10	-0.8	26,351	0.00%
2023/06/20	9.7	24.89	6	25.00	25.05	3.7	26,306	0.01%
2023/06/19	3.9	24.77	1.3	24.99	25.05	2.6	26,356	0.01%
2023/06/16	2.2	24.63	0	0.00	24.55	2.2	26,527	0.01%
2023/06/15	1.6	24.67	2	24.70	24.70	-0.4	26,373	0.00%
2023/06/14	4.8	24.81	2.7	24.79	24.75	2.1	27,373	0.01%
2023/06/13	10	24.85	8.5	24.93	24.80	1.5	28,420	0.01%
2023/06/12	17.1	25.03	0.5	25.01	24.80	16.7	28,709	0.06%
2023/06/09	1.3	24.85	6.8	25.05	25.20	-5.5	29,323	-0.02%
2023/06/08	0	24.55	2	24.60	24.65	-2	28,992	-0.01%
2023/06/07	4	24.50	9	24.56	24.60	-5	29,102	-0.02%
2023/06/06	10.1	24.40	1.2	24.45	24.45	8.9	29,120	0.03%
2023/06/05	3.4	24.50	4.2	24.53	24.45	-0.8	29,340	0.00%
2023/06/02	0	0.00	5	24.42	24.30	-5	29,560	-0.02%
2023/06/01	1.1	24.35	34	24.45	24.30	-32.9	29,602	-0.11%
2023/05/31	5.1	24.32	0.5	24.40	24.30	4.6	29,580	0.02%
2023/05/30	0	0.00	17.2	24.54	24.50	-17.2	28,817	-0.06%
2023/05/29	3.1	24.39	9.8	24.29	24.40	-6.7	28,781	-0.02%
2023/05/26	31.5	24.10	19.3	24.01	24.10	12.2	29,081	0.04%
2023/05/25	3.2	24.17	3	24.12	24.10	0.2	28,947	0.00%
2023/05/24	7.1	24.45	7	24.41	24.50	0.1	28,934	0.00%
2023/05/23	5	24.55	11.3	24.56	24.60	-6.3	28,789	-0.02%
2023/05/22	4.1	24.61	7.2	24.62	24.55	-3.1	28,536	-0.01%
2023/05/19	3.1	24.20	12.2	24.31	24.40	-9.2	28,329	-0.03%
2023/05/18	6.5	24.08	11	24.09	24.10	-4.5	28,064	-0.02%
2023/05/17	6.1	23.68	13.2	23.79	23.80	-7.1	28,059	-0.03%
2023/05/16	0	0.00	9.5	23.50	23.55	-9.5	27,711	-0.03%
2023/05/15	0	0.00	8.2	23.32	23.35	-8.2	27,531	-0.03%
2023/05/12	8	23.13	1.3	23.24	23.10	6.7	27,525	0.02%
2023/05/11	0	0.00	16	23.27	23.30	-16	27,439	-0.06%
2023/05/10	2.1	23.23	5	23.26	23.30	-3	27,382	-0.01%
2023/05/09	9.1	23.25	4	23.25	23.30	5.1	27,491	0.02%
2023/05/08	0	23.25	11.3	23.28	23.35	-11.2	27,613	-0.04%
2023/05/05	3	23.07	2	23.08	23.05	1	27,653	0.00%
2023/05/04	7.1	23.10	14	23.10	23.10	-6.9	28,121	-0.02%
2023/05/03	0	0.00	27.5	22.95	22.95	-27.5	28,317	-0.10%
2023/05/02	3	22.80	38	22.82	22.90	-35	28,638	-0.12%
2023/04/28	1	22.45	5	22.51	22.60	-4	29,309	-0.01%
2023/04/27	11.1	22.37	1.9	22.44	22.40	9.2	29,437	0.03%
2023/04/26	2	22.40	21	22.38	22.45	-19	29,546	-0.06%
2023/04/25	1.1	22.36	1.7	22.44	22.35	-0.6	29,622	0.00%
2023/04/24	0	0.00	25	22.40	22.45	-25	29,609	-0.08%
2023/04/21	12.1	22.29	4	22.29	22.30	8.1	29,753	0.03%
2023/04/20	1	22.30	6.3	22.32	22.35	-5.3	29,896	-0.02%
2023/04/19	0.2	22.48	15.3	22.45	22.45	-15	30,494	-0.05%
2023/04/18	3	22.42	4.1	22.41	22.40	-1.1	30,543	0.00%
2023/04/17	6.2	22.44	0.6	22.48	22.50	5.7	31,004	0.02%
2023/04/14	2.5	22.34	2.8	22.31	22.50	-0.3	30,952	0.00%
2023/04/13	10	22.15	28.5	22.34	22.30	-18.4	30,912	-0.06%
2023/04/12	0	21.95	11	21.92	22.00	-11	30,712	-0.04%
2023/04/11	62.1	21.79	1	21.75	21.85	61.1	30,671	0.20%
2023/04/10	5	21.74	6	21.80	21.80	-1	30,480	0.00%
2023/04/07	1	21.65	0.5	21.75	21.70	0.5	30,451	0.00%
2023/04/06	13	21.72	0.1	21.70	21.70	12.9	30,326	0.04%
2023/03/31	0.7	21.87	60.5	21.80	21.85	-59.8	30,257	-0.20%
2023/03/30	6.6	21.68	0.9	21.75	21.65	5.7	30,650	0.02%
2023/03/29	10.1	21.70	1	21.70	21.70	9.1	31,339	0.03%
2023/03/28	0	0.00	2.5	21.56	21.50	-2.5	32,113	-0.01%
2023/03/27	10.1	21.49	0	0.00	21.45	10.1	32,846	0.03%
2023/03/24	5.3	21.41	1	21.40	21.40	4.3	34,098	0.01%
2023/03/23	4.1	21.53	6	21.45	21.55	-1.9	34,348	-0.01%
2023/03/22	3.6	21.36	5.5	21.33	21.35	-1.9	34,662	-0.01%
2023/03/21	25.8	21.04	4	21.23	21.05	21.8	34,799	0.06%
2023/03/20	22.7	20.91	0.2	20.95	21.00	22.5	34,685	0.06%
2023/03/17	53.9	20.96	0	0.00	20.85	53.9	34,460	0.16%
2023/03/16	285.8	21.03	80.3	21.07	20.90	205.5	33,537	0.61%	大買/鉅額交易
2023/03/15	40.6	21.69	1	21.60	21.55	39.6	33,106	0.12%
2023/03/14	157	21.79	0.1	21.90	21.70	157	33,006	0.48%	大買/鉅額交易
2023/03/13	14	22.20	11	22.20	22.20	3	32,321	0.01%
2023/03/10	62.9	22.30	32	22.35	22.25	30.9	32,225	0.10%
2023/03/09	2.5	22.56	8.7	22.58	22.50	-6.2	32,297	-0.02%
2023/03/08	8.4	22.54	2	22.60	22.75	6.4	33,172	0.02%
2023/03/07	0.3	22.75	15.1	22.64	22.65	-14.8	33,327	-0.04%
2023/03/06	13.1	22.53	2	22.55	22.55	11.1	33,101	0.03%
2023/03/03	6.5	22.43	1	22.45	22.40	5.5	33,055	0.02%
2023/03/02	7.3	22.49	2	22.55	22.55	5.3	33,368	0.02%
2023/03/01	1.5	22.64	1	22.70	22.70	0.5	34,039	0.00%
2023/02/24	16.3	22.80	2	22.90	22.75	14.3	34,090	0.04%
2023/02/23	2.1	22.83	5.7	22.88	22.85	-3.6	34,022	-0.01%
2023/02/22	8.3	22.64	37.2	22.74	22.80	-28.9	34,302	-0.08%
2023/02/21	11.3	22.76	0	0.00	22.80	11.3	34,319	0.03%
2023/02/20	2.2	22.86	1	22.90	22.95	1.2	34,675	0.00%
2023/02/17	0.8	22.79	7	22.77	22.75	-6.2	35,011	-0.02%
2023/02/16	0	22.65	1	22.80	22.70	-1	35,347	0.00%
2023/02/15	3.4	22.66	14	22.80	22.55	-10.6	35,906	-0.03%
2023/02/14	5	22.73	30.6	22.96	22.90	-25.6	35,542	-0.07%
2023/02/13	4	22.65	9	22.68	22.75	-5	35,761	-0.01%
2023/02/10	19.1	22.36	3	22.38	22.45	16.1	35,821	0.04%
2023/02/09	2.2	22.33	0	0.00	22.30	2.2	35,978	0.01%
2023/02/08	2.3	22.38	3	22.35	22.40	-0.8	35,999	0.00%
2023/02/07	1.1	22.41	5	22.45	22.30	-3.9	36,182	-0.01%
2023/02/06	14.1	22.32	4	22.38	22.35	10.1	36,204	0.03%
2023/02/03	45.2	22.40	1	22.35	22.40	44.2	36,347	0.12%
2023/02/02	39.9	22.51	32	22.62	22.50	7.9	36,284	0.02%
2023/02/01	11.8	22.62	5.6	22.68	22.75	6.2	35,941	0.02%
2023/01/31	8.1	22.93	3.6	23.20	22.85	4.5	35,988	0.01%
2023/01/30	26.6	23.22	20.2	23.24	23.20	6.5	35,795	0.02%
2023/01/17	2	23.18	6.2	23.22	23.20	-4.2	35,026	-0.01%
2023/01/16	0.1	23.10	12.1	23.12	23.05	-12	35,085	-0.03%
2023/01/13	10.1	22.91	0	0.00	22.80	10.1	35,071	0.03%
2023/01/12	4.1	22.88	17.2	22.88	22.90	-13.1	35,746	-0.04%
2023/01/11	0	0.00	207	23.20	23.10	-207	36,145	-0.57%	大賣/鉅額交易
2023/01/10	5	22.95	17.1	23.10	23.15	-12.1	36,281	-0.03%
2023/01/09	2	23.03	37.2	23.09	23.15	-35.2	36,241	-0.10%
2023/01/06	10	22.55	5	22.60	22.60	5	36,142	0.01%
2023/01/05	1.1	22.60	2.3	22.57	22.60	-1.2	36,911	0.00%
2023/01/04	0.1	22.30	7	22.27	22.35	-6.9	36,655	-0.02%
2023/01/03	6.1	21.93	4	22.04	22.15	2.1	37,051	0.01%
2022/12/30	38	22.15	10	22.20	22.10	28	37,123	0.08%
2022/12/29	14.3	21.85	10	22.00	21.90	4.3	37,390	0.01%
2022/12/28	2.3	22.13	0	0.00	22.15	2.3	37,930	0.01%
2022/12/27	0	0.00	6	22.24	22.25	-6	38,289	-0.02%
2022/12/26	0	0.00	8	22.04	22.10	-8	38,927	-0.02%
2022/12/23	4.5	21.88	0	0.00	21.90	4.5	40,064	0.01%
2022/12/22	4.2	21.95	58	22.00	22.15	-53.8	40,898	-0.13%
2022/12/21	10.8	21.73	1	21.93	21.70	9.7	41,362	0.02%
2022/12/20	10.2	21.94	1	22.05	21.90	9.2	41,361	0.02%
2022/12/19	14	22.11	0	0.00	22.05	14	40,751	0.03%
2022/12/16	33	22.35	6.1	22.34	22.25	26.9	40,189	0.07%
2022/12/15	6.1	22.79	0.2	22.75	22.75	5.9	39,518	0.01%
2022/12/14	0.2	22.90	2	22.95	22.90	-1.8	39,290	0.00%
2022/12/13	2	22.75	6	22.95	22.70	-4	38,999	-0.01%
2022/12/12	2.2	22.92	1	22.90	22.90	1.2	38,858	0.00%
2022/12/09	4.2	22.68	4.1	22.77	22.70	0.1	39,501	0.00%
2022/12/08	2.1	22.80	0	0.00	22.80	2.1	39,500	0.01%
2022/12/07	0.2	23.05	11.5	23.13	23.05	-11.3	39,805	-0.03%
2022/12/06	10.2	22.50	1	22.70	22.40	9.2	39,379	0.02%
2022/12/05	4	22.90	4.2	22.90	22.75	-0.2	39,214	0.00%
2022/12/02	5	22.55	0	0.00	22.50	5	39,140	0.01%
2022/12/01	9.2	22.87	1.2	22.92	22.60	8	39,480	0.02%
2022/11/30	3.1	23.02	30	23.09	23.00	-27	39,128	-0.07%
2022/11/29	0.5	22.80	70.6	22.73	22.85	-70.1	38,153	-0.18%
2022/11/28	6.6	22.21	4	22.14	22.20	2.6	37,723	0.01%
2022/11/25	12.2	22.41	0.6	22.65	22.40	11.6	37,853	0.03%
2022/11/24	102.1	22.35	102.4	22.45	22.45	-0.3	38,158	0.00%	大買/大賣/
2022/11/23	0.4	22.29	93	22.56	22.55	-92.6	38,123	-0.24%
2022/11/22	4.1	21.55	7	21.62	21.65	-2.9	37,540	-0.01%
2022/11/21	4.7	21.27	0.4	21.37	21.40	4.3	37,520	0.01%
2022/11/18	4.3	21.36	3	21.50	21.40	1.3	37,471	0.00%
2022/11/17	1.1	21.60	0	0.00	21.65	1.1	37,576	0.00%
2022/11/16	3.1	21.87	8	21.88	21.80	-4.9	37,739	-0.01%
2022/11/15	2	21.65	15	21.91	22.00	-13	37,538	-0.03%
2022/11/14	9.5	21.76	13.5	21.82	21.70	-4	37,461	-0.01%
2022/11/11	10.1	21.67	10	21.75	21.85	0.1	37,305	0.00%
2022/11/10	1.2	21.12	12.3	21.10	21.15	-11.1	37,003	-0.03%
2022/11/09	18.8	21.19	7.5	21.24	21.20	11.2	37,240	0.03%
2022/11/08	12.2	21.45	8	21.53	21.55	4.2	36,802	0.01%
2022/11/07	1.1	21.24	0	0.00	21.45	1.1	36,762	0.00%
2022/11/04	0.2	20.65	0.2	20.83	20.90	0	36,886	0.00%
2022/11/03	11.2	20.61	4	20.60	20.55	7.2	37,187	0.02%
2022/11/02	1.2	20.82	1.1	21.22	20.85	0.1	37,302	0.00%
2022/11/01	1	20.61	21.7	20.96	21.10	-20.7	37,236	-0.06%
2022/10/31	9	20.48	10.1	20.65	20.40	-1.1	37,321	0.00%
2022/10/28	3	20.53	12.9	20.57	20.55	-9.9	37,268	-0.03%
2022/10/27	5.1	20.67	9.5	20.69	20.55	-4.5	37,391	-0.01%
2022/10/26	0	0.00	23	20.33	20.35	-23	37,477	-0.06%
2022/10/25	4.5	19.94	10	19.97	20.00	-5.5	37,284	-0.01%
2022/10/24	9.5	19.98	36	19.92	19.90	-26.5	37,507	-0.07%
2022/10/21	6.3	19.85	3	19.90	20.00	3.3	37,362	0.01%
2022/10/20	30.9	19.53	8	19.55	19.70	22.9	37,386	0.06%
2022/10/19	13.5	19.90	3	20.03	19.90	10.5	36,856	0.03%
2022/10/18	6.2	20.03	8.2	20.09	20.10	-2	36,666	-0.01%
2022/10/17	7.4	19.85	4.8	19.80	19.80	2.6	36,799	0.01%
2022/10/14	12.1	19.86	5	19.88	19.80	7.1	37,156	0.02%
2022/10/13	66.9	19.74	0	0.00	19.65	66.9	37,479	0.18%
2022/10/12	1.1	20.17	0.2	20.30	20.25	1	37,051	0.00%
2022/10/11	8.8	20.18	2.4	20.16	20.10	6.5	37,553	0.02%
2022/10/07	4	20.48	4	20.56	20.45	0	37,778	0.00%
2022/10/06	1.1	20.65	1	20.65	20.60	0.1	38,698	0.00%
2022/10/05	9.2	20.65	3.3	20.43	20.50	5.9	39,600	0.01%
2022/10/04	5.2	20.15	17.5	20.19	20.15	-12.3	39,489	-0.03%
2022/10/03	23.2	19.79	0	0.00	19.70	23.2	39,279	0.06%
2022/09/30	32.8	19.86	0.2	20.00	19.85	32.6	39,035	0.08%
2022/09/29	10.7	20.08	0	0.00	20.05	10.7	38,420	0.03%
2022/09/28	20.2	20.22	1	20.10	20.10	19.2	38,398	0.05%
2022/09/27	30.5	20.87	5.1	20.75	20.75	25.4	37,734	0.07%
2022/09/26	13.4	21.37	12.8	21.33	21.25	0.6	37,481	0.00%
2022/09/23	13.3	21.64	5	21.71	21.65	8.3	38,139	0.02%
2022/09/22	31.7	21.61	1.3	21.65	21.60	30.4	38,352	0.08%
2022/09/21	22.7	22.05	0	0.00	22.05	22.7	38,110	0.06%
2022/09/20	5.2	22.15	2	22.15	22.20	3.2	38,087	0.01%
2022/09/19	13.3	22.15	5	22.17	22.15	8.3	38,054	0.02%
2022/09/16	20.9	22.18	1.4	22.28	22.10	19.5	37,980	0.05%
2022/09/15	9.2	22.29	1	22.30	22.30	8.2	37,330	0.02%
2022/09/14	60.6	22.42	12	22.35	22.30	48.6	37,527	0.13%
2022/09/13	21.5	22.79	0	0.00	22.75	21.5	37,514	0.06%
2022/09/12	1.5	23.08	2.1	23.05	22.90	-0.6	37,684	0.00%
2022/09/08	16.9	22.81	1.2	22.76	22.90	15.7	38,143	0.04%
2022/09/07	32	22.88	2	22.98	22.80	30	38,832	0.08%
2022/09/06	0	0.00	4	23.45	23.40	-4	38,851	-0.01%
2022/09/05	2.2	23.20	3.5	23.15	23.25	-1.4	39,338	0.00%
2022/09/02	10.2	22.96	2	23.10	22.90	8.2	39,793	0.02%
2022/09/01	34	22.97	1.2	23.08	23.05	32.8	40,102	0.08%
2022/08/31	4.1	23.46	1	23.50	23.50	3.1	40,481	0.01%
2022/08/30	16.5	23.25	1.1	23.31	23.25	15.4	40,094	0.04%
2022/08/29	3	23.52	1	23.40	23.50	2	39,792	0.01%
2022/08/26	5	23.85	8.1	23.88	23.85	-3	39,689	-0.01%
2022/08/25	2.3	23.69	8	23.78	23.75	-5.7	39,795	-0.01%
2022/08/24	45.8	23.58	1	23.45	23.45	44.8	39,974	0.11%
2022/08/23	21	23.99	2.1	23.93	23.80	18.9	43,093	0.04%
2022/08/22	3.1	24.34	1	24.55	24.35	2.1	44,016	0.00%
2022/08/19	3.2	24.44	10	24.56	24.60	-6.8	44,991	-0.02%
2022/08/18	8.2	24.50	9.5	24.68	24.45	-1.3	45,094	0.00%
2022/08/17	5.9	24.79	72	24.75	24.90	-66.1	45,265	-0.15%
2022/08/16	0.4	24.58	72	24.50	24.55	-71.6	45,351	-0.16%
2022/08/15	4.4	24.26	10	24.14	24.25	-5.6	45,511	-0.01%
2022/08/12	8.4	24.00	4.5	24.09	24.10	3.9	45,862	0.01%
2022/08/11	6.1	24.00	10.3	23.97	24.05	-4.2	46,417	-0.01%
2022/08/10	78.3	23.46	11	23.64	23.55	67.3	46,625	0.14%
2022/08/09	9.6	23.25	5	23.22	23.30	4.6	46,849	0.01%
2022/08/08	3	23.12	0	23.15	23.10	3	47,093	0.01%
2022/08/05	0.6	22.99	9	22.86	23.00	-8.4	47,952	-0.02%
2022/08/04	13.2	22.23	0	0.00	22.25	13.2	48,357	0.03%
2022/08/03	34.3	22.35	0	0.00	22.30	34.3	48,627	0.07%
2022/08/02	37.1	22.50	0.1	22.45	22.45	37	49,045	0.08%
2022/08/01	2.2	22.81	0.1	23.00	22.95	2.1	49,276	0.00%
2022/07/29	87.2	23.25	0	0.00	22.95	87.2	49,904	0.17%
2022/07/28	62.1	23.15	7.2	23.17	23.20	54.9	50,145	0.11%
2022/07/27	1.1	22.95	2	22.90	22.95	-0.9	50,004	0.00%
2022/07/26	1.2	22.86	7.5	22.99	22.95	-6.3	50,007	-0.01%
2022/07/25	37.1	22.80	3	22.75	22.70	34.1	50,025	0.07%
2022/07/22	1.4	22.70	2	22.68	22.75	-0.6	50,265	0.00%
2022/07/21	9	22.26	16	22.40	22.65	-7	50,606	-0.01%
2022/07/20	53.7	22.33	2.1	22.69	22.25	51.6	50,794	0.10%
2022/07/19	3.3	22.24	0	22.40	22.20	3.3	50,687	0.01%
2022/07/18	12.4	22.11	1	22.35	22.30	11.4	51,013	0.02%
2022/07/15	36	21.92	19	22.08	21.80	17	50,644	0.03%
2022/07/14	41.3	22.29	4	22.35	22.25	37.3	50,425	0.07%
2022/07/13	51.2	23.34	12.7	23.30	23.45	38.5	49,828	0.08%
2022/07/12	11.2	23.06	62	23.05	22.95	-50.8	49,189	-0.10%
2022/07/11	5.5	23.71	2.6	23.86	23.65	2.9	49,079	0.01%
2022/07/08	11.2	23.87	5	23.85	23.85	6.2	49,584	0.01%
2022/07/07	5.1	23.58	3	23.73	23.70	2.1	49,762	0.00%
2022/07/06	31.9	23.79	6.5	23.88	23.50	25.4	50,021	0.05%
2022/07/05	12.7	24.18	2.1	24.49	24.30	10.6	49,644	0.02%
2022/07/04	28.2	24.29	11	24.12	24.30	17.2	49,813	0.03%
2022/07/01	9.9	24.60	43.5	24.44	24.60	-33.6	51,056	-0.07%
2022/06/30	19.7	25.19	5.1	25.26	25.10	14.6	51,643	0.03%
2022/06/29	7.3	25.61	3	25.77	25.80	4.3	51,917	0.01%
2022/06/28	17.3	25.80	6	25.73	25.80	11.3	52,170	0.02%
2022/06/27	0.2	26.25	5	26.36	26.20	-4.8	52,607	-0.01%
2022/06/24	1.1	26.25	25.2	26.34	26.30	-24.1	52,432	-0.05%
2022/06/23	5.7	25.87	24.4	25.92	26.05	-18.7	52,483	-0.04%
2022/06/22	9.6	26.07	4	26.05	26.05	5.6	52,405	0.01%
2022/06/21	25.1	26.35	25.5	26.33	26.45	-0.5	52,380	0.00%
2022/06/20	15.5	25.47	36	25.35	25.50	-20.5	52,656	-0.04%
2022/06/17	25.1	26.16	14.3	26.20	26.00	10.8	52,494	0.02%
2022/06/16	32.1	26.92	144	26.83	26.60	-111.9	52,312	-0.21%	大賣/鉅額交易
2022/06/15	16.1	26.20	1	26.30	26.30	15.1	52,759	0.03%
2022/06/14	4	25.95	20	26.05	26.00	-16	53,021	-0.03%
2022/06/13	15	25.45	12	25.40	25.55	3	52,770	0.01%
2022/06/10	18.2	25.77	0	0.00	26.00	18.2	52,499	0.03%
2022/06/09	52.4	26.12	3	25.95	25.85	49.4	52,248	0.09%
2022/06/08	3	26.73	4	26.73	26.75	-1	51,486	0.00%
2022/06/07	2.1	26.55	203	26.55	26.55	-200.9	51,853	-0.39%	大賣/鉅額交易
2022/06/06	3.1	26.77	22	26.67	26.85	-19	52,387	-0.04%
2022/06/02	6.2	26.58	2	26.55	26.60	4.1	53,198	0.01%
2022/06/01	126.4	26.72	25	26.78	26.55	101.4	54,359	0.19%	大買/鉅額交易
2022/05/31	23.3	26.57	4.4	26.68	27.15	18.9	54,651	0.03%
2022/05/30	44.1	26.80	39	26.92	27.10	5.1	51,544	0.01%
2022/05/27	6	26.46	31	26.29	26.60	-24.9	50,778	-0.05%
2022/05/26	16	25.32	101.3	25.20	25.30	-85.3	50,891	-0.17%	大賣/
2022/05/25	9.2	25.34	1	25.40	25.35	8.2	51,632	0.02%
2022/05/24	94.7	25.51	7.2	25.60	25.55	87.5	52,700	0.17%
2022/05/23	17.6	25.50	0.3	25.51	25.45	17.3	52,523	0.03%
2022/05/20	7.4	25.41	1.1	25.32	25.45	6.2	52,738	0.01%
2022/05/19	34.6	25.39	28.2	25.31	25.30	6.3	52,434	0.01%
2022/05/18	107	25.99	102	26.10	26.10	5	51,969	0.01%	大買/大賣/
2022/05/17	9.1	25.46	2	25.40	25.50	7.1	52,002	0.01%
2022/05/16	8.3	25.61	6	25.60	25.70	2.3	52,112	0.00%
2022/05/13	22.7	25.77	20.1	25.76	25.80	2.7	51,999	0.01%
2022/05/12	74.2	26.27	12.2	26.10	26.05	62.1	51,405	0.12%
2022/05/11	20.1	27.03	90	27.15	27.10	-69.9	51,084	-0.14%
2022/05/10	40.1	27.06	222	26.95	27.55	-181.9	51,342	-0.35%	大賣/鉅額交易
2022/05/09	20	27.37	8.1	27.55	27.30	11.9	51,224	0.02%
2022/05/06	68.2	27.65	9.4	27.67	28.00	58.7	51,525	0.11%
2022/05/05	145.6	28.11	117	28.48	28.05	28.6	52,080	0.05%	大買/大賣/
2022/05/04	31.3	28.92	7	28.86	28.90	24.3	51,753	0.05%
2022/05/03	56.1	28.93	2	28.90	28.75	54.1	52,196	0.10%
2022/04/29	3.1	29.25	32	29.22	29.25	-29	52,517	-0.06%
2022/04/28	46.2	28.75	113.1	28.90	29.00	-66.9	52,771	-0.13%	大賣/
2022/04/27	80.5	28.97	7.5	29.05	28.90	73	52,740	0.14%
2022/04/26	3.2	29.68	89.5	29.64	29.70	-86.3	52,882	-0.16%
2022/04/25	63.4	29.03	211	29.26	29.10	-147.6	52,663	-0.28%	大賣/鉅額交易
2022/04/22	107.2	29.10	8	29.16	29.45	99.2	52,476	0.19%	大買/
2022/04/21	16.3	28.81	1.1	28.75	28.75	15.2	52,787	0.03%
2022/04/20	36.1	28.87	114.3	28.82	29.20	-78.2	54,276	-0.14%	大賣/
2022/04/19	116.2	28.94	22	29.07	28.95	94.2	54,643	0.17%	大買/
2022/04/18	82.2	28.59	6	28.65	28.75	76.2	55,421	0.14%
2022/04/15	123.2	29.01	11	29.30	29.35	112.2	55,161	0.20%	大買/鉅額交易
2022/04/14	230.3	29.61	39	29.69	29.45	191.3	55,199	0.35%	大買/鉅額交易
2022/04/13	107.8	30.40	125	30.44	30.35	-17.3	54,960	-0.03%	大買/大賣/
2022/04/12	3	30.65	4.1	30.65	30.70	-1.1	54,588	0.00%
2022/04/11	9.3	30.52	17	30.50	30.45	-7.8	54,014	-0.01%
2022/04/08	29.9	30.39	8.4	30.39	30.50	21.5	53,483	0.04%
2022/04/07	29.8	30.42	26.4	30.64	30.35	3.4	52,910	0.01%
2022/04/06	41	30.01	7.9	30.02	30.15	33.1	51,305	0.06%
2022/04/01	6.6	29.70	33	29.73	29.85	-26.4	49,861	-0.05%
2022/03/31	6.6	29.30	37	29.30	29.40	-30.4	49,092	-0.06%
2022/03/30	17.4	29.01	92.8	28.95	29.00	-75.4	48,418	-0.16%
2022/03/29	14.6	28.80	9	28.78	28.80	5.6	47,964	0.01%
2022/03/28	11.4	28.57	18.1	28.59	29.00	-6.7	48,207	-0.01%
2022/03/25	11	28.90	6.4	28.91	29.00	4.6	48,151	0.01%
2022/03/24	72.4	29.19	37.1	29.04	29.15	35.3	48,056	0.07%
2022/03/23	12.1	28.95	81.6	29.03	29.20	-69.5	48,030	-0.14%
2022/03/22	1	28.45	8.2	28.43	28.55	-7.2	47,386	-0.02%
2022/03/21	2	28.38	19.1	28.44	28.30	-17.1	47,093	-0.04%
2022/03/18	75.2	28.37	222.7	28.28	28.15	-147.6	46,789	-0.32%	大賣/鉅額交易
2022/03/17	29.2	27.60	48.3	27.61	27.60	-19.2	45,712	-0.04%
2022/03/16	6	26.80	27.2	26.85	26.95	-21.2	45,111	-0.05%
2022/03/15	8.3	26.57	153	26.65	26.60	-144.7	44,878	-0.32%	大賣/鉅額交易
2022/03/14	0	0.00	3.9	26.67	26.80	-3.9	45,252	-0.01%
2022/03/11	6.1	26.56	11	26.51	26.50	-5	45,719	-0.01%
2022/03/10	2.2	26.78	4	26.71	26.80	-1.8	45,980	0.00%
2022/03/09	29.8	25.97	0	0.00	25.75	29.8	46,095	0.06%
2022/03/08	54.3	25.72	111.6	25.82	25.60	-57.3	45,964	-0.12%	大賣/
2022/03/07	462.4	26.15	32.2	26.37	26.25	430.2	45,170	0.95%	大買/鉅額交易
2022/03/04	37.3	27.40	144.3	27.32	27.35	-107.1	44,605	-0.24%	大賣/鉅額交易
2022/03/03	5.1	28.10	1	28.10	27.95	4.1	44,184	0.01%
2022/03/02	10.4	27.74	107	27.85	27.95	-96.6	44,067	-0.22%	大賣/
2022/03/01	8.3	27.48	17	27.50	27.75	-8.7	44,046	-0.02%
2022/02/25	26.5	26.69	13.9	26.72	27.15	12.6	43,248	0.03%
2022/02/24	183.4	26.87	10.2	27.01	26.90	173.2	42,362	0.41%	大買/鉅額交易
2022/02/23	19.2	27.66	28	27.85	27.80	-8.9	40,992	-0.02%
2022/02/22	95.7	27.80	6	27.70	27.85	89.7	41,082	0.22%
2022/02/21	23.6	28.11	4.1	28.19	28.35	19.5	40,847	0.05%
2022/02/18	20.3	28.32	2	28.35	28.35	18.3	41,144	0.04%
2022/02/17	23.4	28.42	55	28.65	28.45	-31.7	41,111	-0.08%
2022/02/16	109.3	28.32	31	28.30	28.20	78.3	40,784	0.19%	大買/
2022/02/15	126.8	28.30	0.6	28.50	28.15	126.3	40,242	0.31%	大買/鉅額交易
2022/02/14	46	28.40	8	28.35	28.65	38	39,948	0.10%
2022/02/11	27.7	28.59	4	28.83	28.85	23.7	39,558	0.06%
2022/02/10	61.2	28.67	81.4	28.65	28.85	-20.2	39,375	-0.05%
2022/02/09	11	28.70	79.5	28.87	28.90	-68.5	38,799	-0.18%
2022/02/08	58.2	28.62	1,188	28.55	28.70	-1,129.9	38,318	-2.95%	大賣/鉅額交易
2022/02/07	11.5	28.24	17	28.38	28.50	-5.5	37,643	-0.01%
2022/01/26	24	27.46	5	27.47	27.60	19	36,413	0.05%
2022/01/25	107.3	27.14	2	27.10	27.25	105.3	36,212	0.29%	大買/鉅額交易
2022/01/24	31.5	26.98	28	27.15	27.50	3.5	35,877	0.01%
2022/01/21	42.6	27.24	108	27.19	27.40	-65.4	35,482	-0.18%	大賣/
2022/01/20	8.4	27.61	95	27.60	27.70	-86.6	34,989	-0.25%
2022/01/19	146.2	28.01	11	28.01	27.80	135.1	34,687	0.39%	大買/鉅額交易
2022/01/18	43.3	27.97	163	27.98	27.90	-119.8	34,083	-0.35%	大賣/鉅額交易
2022/01/17	70.4	27.78	20	27.75	27.80	50.4	33,806	0.15%
2022/01/14	1,357.7	27.84	13.2	28.11	27.90	1,344.5	33,758	3.98%	大買/鉅額交易
2022/01/13	128.1	28.12	44.6	28.23	28.45	83.5	33,519	0.25%	大買/
2022/01/12	71.2	27.36	6	27.40	27.40	65.2	32,036	0.20%
2022/01/11	111	26.93	19.8	27.11	27.40	91.2	31,414	0.29%	大買/
2022/01/10	48.4	26.14	6.8	26.31	26.40	41.6	30,637	0.14%
2022/01/07	13.8	26.20	9	26.41	26.30	4.8	30,625	0.02%
2022/01/06	14.5	26.11	1.1	25.96	26.20	13.4	30,273	0.04%
2022/01/05	2.1	25.98	0	0.00	26.05	2.1	29,814	0.01%
2022/01/04	8.1	25.74	1	25.85	25.95	7.1	29,971	0.02%
2022/01/03	23	25.92	0.2	25.95	25.75	22.8	29,966	0.08%
2021/12/30	3.1	26.00	0	0.00	25.95	3.1	30,503	0.01%
2021/12/29	11	25.95	6	26.03	26.10	5	30,879	0.02%
2021/12/28	13.2	25.84	1	25.95	25.95	12.2	31,034	0.04%
2021/12/27	3.4	25.81	2,008	25.80	25.80	-2,004.6	31,043	-6.46%	大賣/鉅額交易
2021/12/24	0.1	25.85	0	0.00	25.85	0.1	31,571	0.00%
2021/12/23	7.7	25.78	22	25.89	25.90	-14.3	31,987	-0.04%
2021/12/22	4.1	25.78	0	0.00	25.80	4.1	32,059	0.01%
2021/12/21	24.5	25.65	1	25.75	25.65	23.5	32,072	0.07%
2021/12/20	3.6	25.38	0	0.00	25.35	3.6	32,028	0.01%
2021/12/17	4	25.70	0	0.00	25.60	4	32,276	0.01%
2021/12/16	7.1	25.39	5.1	25.50	25.50	2	32,351	0.01%
2021/12/15	6.3	25.40	0	0.00	25.35	6.3	32,803	0.02%
2021/12/14	8.4	25.39	0	0.00	25.55	8.4	33,573	0.02%
2021/12/13	17.4	25.87	6.2	25.75	25.85	11.2	34,321	0.03%
2021/12/10	11	25.95	3	25.88	25.95	8	34,337	0.02%
2021/12/09	11.7	25.81	0	0.00	25.90	11.7	34,485	0.03%
2021/12/08	1,809.1	25.86	4.4	25.84	25.95	1,804.7	34,539	5.23%	大買/鉅額交易
2021/12/07	3	25.75	22.3	25.77	26.00	-19.3	33,932	-0.06%
2021/12/06	1.2	25.34	45.4	25.30	25.45	-44.2	33,351	-0.13%
2021/12/03	202.4	25.05	26	25.18	25.20	176.4	33,150	0.53%	大買/鉅額交易
2021/12/02	1	24.85	2	24.75	25.00	-1	32,490	0.00%
2021/12/01	14	24.25	4.5	24.56	24.85	9.5	31,937	0.03%
2021/11/30	24.1	24.40	2	24.50	24.40	22.1	31,777	0.07%
2021/11/29	14.1	24.27	4	24.29	24.30	10.1	31,012	0.03%
2021/11/26	8.3	24.61	81.4	24.70	24.70	-73.1	30,927	-0.24%
2021/11/25	4.1	24.77	6	24.81	24.95	-2	31,206	-0.01%
2021/11/24	16.1	24.70	8.5	24.81	24.80	7.6	31,106	0.02%
2021/11/23	6	24.37	4	24.45	24.50	2	31,063	0.01%
2021/11/22	0	0.00	13	24.41	24.40	-13	31,119	-0.04%
2021/11/19	41	24.33	102.7	24.37	24.25	-61.7	31,263	-0.20%	大賣/
2021/11/18	20	24.54	61.5	24.66	24.75	-41.5	31,198	-0.13%
2021/11/17	15	24.40	13.1	24.43	24.45	2	31,080	0.01%
2021/11/16	0.1	23.95	18	24.01	24.05	-18	30,878	-0.06%
2021/11/15	19	23.99	19	23.95	24.00	0	31,057	0.00%
2021/11/12	13.5	23.65	7	23.67	23.70	6.5	30,892	0.02%
2021/11/11	2	23.45	3	23.53	23.60	-1	31,098	0.00%
2021/11/10	1.9	23.50	2	23.50	23.55	-0.1	32,063	0.00%
2021/11/09	3	23.55	6	23.49	23.55	-3	33,086	-0.01%
2021/11/08	2.1	23.28	8	23.36	23.40	-5.9	33,500	-0.02%
2021/11/05	6.1	23.16	3	23.20	23.20	3.1	33,717	0.01%
2021/11/04	4	23.34	13	23.48	23.25	-9	33,798	-0.03%
2021/11/03	0	0.00	10	23.28	23.35	-10	33,795	-0.03%
2021/11/02	6	23.09	5	23.18	23.10	1	34,050	0.00%
2021/11/01	33	23.10	11.2	23.21	23.05	21.8	34,278	0.06%
2021/10/29	18.2	23.20	4	23.25	23.20	14.2	34,215	0.04%
2021/10/28	0.1	23.31	0	0.00	23.40	0.1	34,225	0.00%
2021/10/27	4.2	23.35	1	23.40	23.40	3.2	34,355	0.01%
2021/10/26	0.1	23.50	8	23.61	23.55	-8	34,437	-0.02%
2021/10/25	0.1	23.50	2	23.55	23.55	-2	34,263	-0.01%
2021/10/22	1.1	23.44	17	23.54	23.55	-16	34,316	-0.05%
2021/10/21	1	23.30	23	23.23	23.40	-22	33,922	-0.06%
2021/10/20	2	23.00	16	23.11	23.00	-14	33,272	-0.04%
2021/10/19	8.1	23.01	10	23.10	23.00	-2	33,057	-0.01%
2021/10/18	12	23.05	186.3	23.05	23.05	-174.3	32,921	-0.53%	大賣/鉅額交易
2021/10/15	1.6	22.89	7	22.99	23.00	-5.4	32,613	-0.02%
2021/10/14	1	22.85	5	22.92	22.95	-4	32,692	-0.01%
2021/10/13	5	22.71	103	22.80	22.85	-98	32,941	-0.30%	大賣/
2021/10/12	10	22.68	8	22.74	22.90	2	33,807	0.01%
2021/10/08	2	22.85	7	22.95	22.90	-5	33,738	-0.01%
2021/10/07	3	22.90	25	22.90	22.85	-22	33,870	-0.06%
2021/10/06	4.1	22.44	29	22.59	22.70	-24.9	33,628	-0.07%
2021/10/05	8.1	22.31	9	22.42	22.45	-0.9	33,576	0.00%
2021/10/04	13.1	22.37	1	22.40	22.40	12.1	33,626	0.04%
2021/10/01	25.9	22.48	4	22.53	22.50	21.9	33,881	0.06%
2021/09/30	5	22.67	8	22.79	22.90	-3	33,630	-0.01%
2021/09/29	17.1	22.62	4	22.71	22.75	13.1	33,470	0.04%
2021/09/28	6.1	22.59	4.2	22.78	22.90	1.9	33,327	0.01%
2021/09/27	6.3	22.74	12	22.81	22.75	-5.7	33,111	-0.02%
2021/09/24	10.1	22.76	2	22.80	22.80	8.1	33,140	0.02%
2021/09/23	0	22.75	3.1	22.83	22.95	-3.1	33,035	-0.01%
2021/09/22	12.6	22.53	11.1	22.66	22.60	1.5	32,828	0.00%
2021/09/17	3.4	23.23	2	23.40	23.00	1.4	32,216	0.00%
2021/09/16	12.6	23.35	168	23.33	23.40	-155.5	31,654	-0.49%	大賣/鉅額交易
2021/09/15	2.4	22.95	5.9	22.98	23.00	-3.5	30,744	-0.01%
2021/09/14	0.1	22.95	8	22.99	23.00	-8	30,609	-0.03%
2021/09/13	1	22.95	6	22.99	23.00	-5	30,470	-0.02%
2021/09/10	0.1	22.92	2.4	22.94	22.95	-2.3	30,734	-0.01%
2021/09/09	1.2	22.83	51	22.80	22.85	-49.8	31,186	-0.16%
2021/09/08	1.3	22.76	1	22.95	22.90	0.3	31,342	0.00%
2021/09/07	0	0.00	2	22.75	22.85	-2	31,339	-0.01%
2021/09/06	0.3	22.75	1	22.85	22.85	-0.7	31,468	0.00%
2021/09/03	7.2	22.75	3	22.82	22.85	4.2	31,466	0.01%
2021/09/02	8.6	22.55	4	22.63	22.70	4.6	31,484	0.01%
2021/09/01	0.4	22.84	2	22.90	23.00	-1.6	31,489	-0.01%
2021/08/31	7.2	22.88	1	22.90	23.00	6.2	31,304	0.02%
2021/08/30	5.2	22.79	7	22.74	22.90	-1.8	30,826	-0.01%
2021/08/27	4.4	22.62	11.6	22.68	22.75	-7.3	30,851	-0.02%
2021/08/26	0.2	22.18	6	22.36	22.40	-5.8	30,525	-0.02%
2021/08/25	30.5	22.24	2	22.25	22.30	28.5	30,608	0.09%
2021/08/24	2.4	21.72	0	0.00	22.00	2.4	30,324	0.01%
2021/08/23	12.1	21.48	2	21.50	21.45	10.1	30,290	0.03%
2021/08/20	2.1	21.15	231	21.20	21.15	-229	30,598	-0.75%	大賣/鉅額交易
2021/08/19	18.6	21.38	0	0.00	21.35	18.6	31,913	0.06%
2021/08/18	6	21.58	5	21.60	21.60	1	31,640	0.00%
2021/08/17	3	21.40	13	21.42	21.60	-10	32,363	-0.03%
2021/08/16	98.1	21.51	9	21.55	21.40	89	32,290	0.28%
2021/08/13	9.3	22.83	80	22.86	22.80	-70.7	32,099	-0.22%
2021/08/12	9.1	22.92	3	23.00	22.90	6.1	31,613	0.02%
2021/08/11	10	23.00	3	22.98	23.00	7	31,314	0.02%
2021/08/10	3.1	23.03	1	23.00	23.00	2.1	31,564	0.01%
2021/08/09	201	23.10	5	23.05	23.10	196	32,212	0.61%	大買/鉅額交易
2021/08/06	31.1	23.05	8	23.11	23.10	23.1	32,486	0.07%
2021/08/05	7.1	23.04	11	23.10	23.10	-3.9	33,171	-0.01%
2021/08/04	8.2	23.01	2	23.03	23.00	6.2	35,359	0.02%
2021/08/03	5.1	22.95	3	23.10	23.05	2.1	36,865	0.01%
2021/08/02	1	22.95	44	23.01	23.10	-43	38,154	-0.11%
2021/07/30	3	22.85	2	22.80	22.85	1	38,287	0.00%
2021/07/29	2	22.80	56	22.80	22.80	-54	38,669	-0.14%
2021/07/28	2.6	22.66	20.3	22.65	22.75	-17.7	39,014	-0.05%
2021/07/27	0	22.85	8	22.84	22.85	-8	39,561	-0.02%
2021/07/26	9	22.91	5	22.90	22.90	4	40,148	0.01%
2021/07/23	11.1	22.95	1	22.90	23.00	10.1	40,400	0.02%
2021/07/22	0	0.00	18	22.85	22.85	-18	40,669	-0.04%
2021/07/21	3.3	22.62	3.5	22.65	22.70	-0.2	41,004	0.00%
2021/07/20	3.5	22.69	2	22.75	22.65	1.5	41,527	0.00%
2021/07/19	0.2	23.00	10.2	22.95	23.00	-10	41,459	-0.02%
2021/07/16	2	22.82	33.6	22.95	23.05	-31.6	41,699	-0.08%
2021/07/15	18	22.70	1	22.75	22.75	17	41,161	0.04%
2021/07/14	0	22.65	5.6	22.67	22.70	-5.6	41,478	-0.01%
2021/07/13	3	22.68	3	22.65	22.70	0	42,089	0.00%
2021/07/12	60.6	22.73	22.5	22.82	22.65	38.1	41,905	0.09%
2021/07/09	3	22.62	0	0.00	22.70	3	41,888	0.01%
2021/07/08	6	22.84	15.2	22.81	22.85	-9.2	41,757	-0.02%
2021/07/07	3.3	22.60	11.1	22.67	22.65	-7.9	41,843	-0.02%
2021/07/06	5.4	22.55	47	22.60	22.60	-41.6	41,746	-0.10%
2021/07/05	2.1	22.45	0	0.00	22.50	2.1	41,750	0.00%
2021/07/02	21.1	22.48	0.9	22.55	22.40	20.2	41,755	0.05%
2021/07/01	6.1	22.50	2.2	22.56	22.55	3.9	41,913	0.01%
2021/06/30	0	0.00	6.3	22.69	22.70	-6.3	41,894	-0.01%
2021/06/29	4.2	22.54	248.3	22.60	22.60	-244.1	41,824	-0.58%	大賣/鉅額交易
2021/06/28	2.2	22.65	0	0.00	22.65	2.2	42,026	0.01%
2021/06/25	13	22.70	5.1	22.66	22.75	7.9	42,487	0.02%
2021/06/24	5.1	22.50	6	22.55	22.55	-0.9	42,451	0.00%
2021/06/23	0.1	22.35	9.5	22.44	22.55	-9.4	42,846	-0.02%
2021/06/22	1	22.30	6.1	22.31	22.30	-5.1	43,399	-0.01%
2021/06/21	27.4	22.09	9	22.16	22.25	18.4	43,413	0.04%
2021/06/18	4.3	22.15	8	22.18	22.15	-3.7	43,304	-0.01%
2021/06/17	28.1	22.20	2	22.30	22.30	26.1	42,894	0.06%
2021/06/16	48.2	22.25	18.4	22.26	22.40	29.8	43,429	0.07%
2021/06/15	7	22.35	0	0.00	22.40	7	43,528	0.02%
2021/06/11	1.5	22.42	79	22.40	22.50	-77.5	44,044	-0.18%
2021/06/10	8.2	22.39	509.2	22.41	22.50	-501	44,798	-1.12%	大賣/鉅額交易
2021/06/09	3.1	22.39	4	22.40	22.45	-0.9	45,733	0.00%
2021/06/08	6.5	22.46	8.6	22.49	22.55	-2.1	46,197	0.00%
2021/06/07	13.2	22.44	4	22.53	22.55	9.2	47,083	0.02%
2021/06/04	8.2	22.55	1	22.55	22.75	7.2	47,616	0.02%
2021/06/03	32.2	22.84	0	0.00	22.90	32.2	48,813	0.07%
2021/06/02	6.3	22.81	0	0.00	22.95	6.3	49,204	0.01%
2021/06/01	1.1	22.95	1	22.95	23.00	0.1	49,151	0.00%
2021/05/31	8.7	22.97	53.2	23.05	23.05	-44.5	49,478	-0.09%
2021/05/28	1.1	22.90	10	22.90	23.00	-8.9	49,540	-0.02%
2021/05/27	18.3	22.51	10.3	22.52	22.40	8	49,248	0.02%
2021/05/26	1	22.90	12	22.98	23.00	-11	49,174	-0.02%
2021/05/25	3	22.92	41	23.06	22.85	-38	49,644	-0.08%
2021/05/24	0	0.00	6	22.50	22.50	-6	49,453	-0.01%
2021/05/21	4	22.59	13.2	23.06	22.60	-9.2	49,918	-0.02%
2021/05/20	3.1	22.07	0	0.00	22.30	3.1	49,372	0.01%
2021/05/19	7.2	22.27	3	22.50	22.25	4.2	49,423	0.01%
2021/05/18	5.1	22.25	11	22.33	22.50	-5.9	50,016	-0.01%
2021/05/17	68.9	21.34	61.3	21.40	21.55	7.5	50,600	0.01%
2021/05/14	21.5	22.00	10	22.07	22.00	11.5	49,939	0.02%
2021/05/13	14.2	22.03	41.3	22.08	22.05	-27.1	49,359	-0.05%
2021/05/12	121.4	22.19	67.7	22.23	22.35	53.7	48,528	0.11%	大買/
2021/05/11	99.2	23.66	48	23.78	23.65	51.2	46,106	0.11%
2021/05/10	1,054.3	23.92	142.2	23.54	23.95	912.1	44,550	2.05%	大買/大賣/鉅額交易
2021/05/07	7	23.07	90.2	23.09	23.10	-83.2	43,845	-0.19%
2021/05/06	12.1	22.85	6.4	22.81	23.00	5.6	43,925	0.01%
2021/05/05	4	22.54	15	22.39	22.50	-11	43,415	-0.03%
2021/05/04	58.1	22.21	8.4	22.32	22.35	49.7	43,236	0.12%
2021/05/03	5.4	22.61	30	22.62	22.75	-24.6	42,924	-0.06%
2021/04/29	30.3	22.92	13	23.08	22.80	17.3	42,522	0.04%
2021/04/28	1.5	23.15	15	23.17	23.25	-13.5	42,261	-0.03%
2021/04/27	15	23.09	99	23.12	23.15	-84	42,522	-0.20%
2021/04/26	9	22.98	72.3	23.02	23.10	-63.3	42,262	-0.15%
2021/04/23	1.1	22.80	338	22.85	22.80	-336.9	41,851	-0.80%	大賣/鉅額交易
2021/04/22	12	22.92	354.4	22.86	22.90	-342.3	41,835	-0.82%	大賣/鉅額交易
2021/04/21	2.6	22.83	7	22.84	22.90	-4.4	41,544	-0.01%
2021/04/20	39	22.85	22	22.88	22.90	17	41,334	0.04%
2021/04/19	3.8	22.68	186.6	22.50	22.80	-182.8	40,921	-0.45%	大賣/鉅額交易
2021/04/16	12.9	22.20	17	22.21	22.25	-4.1	40,432	-0.01%
2021/04/15	9	22.16	62	22.15	22.25	-53	41,015	-0.13%
2021/04/14	4.3	22.01	15	22.06	22.10	-10.7	41,089	-0.03%
2021/04/13	2	22.03	119	22.09	22.10	-117	41,035	-0.29%	大賣/鉅額交易
2021/04/12	9	21.83	61	21.88	21.90	-52	40,770	-0.13%
2021/04/09	22	21.66	2.1	21.67	21.60	19.9	40,814	0.05%
2021/04/08	5.1	21.80	11	21.80	21.80	-5.9	40,811	-0.01%
2021/04/07	1	21.90	64.2	22.00	22.00	-63.2	41,304	-0.15%
2021/04/06	7.7	21.87	51	21.90	21.95	-43.3	41,296	-0.10%
2021/04/01	16.2	21.85	4	21.88	21.85	12.2	41,300	0.03%
2021/03/31	16.3	22.03	13.1	22.04	22.10	3.2	41,073	0.01%
2021/03/30	3.2	21.95	45.9	21.97	22.00	-42.7	40,744	-0.10%
2021/03/29	1.3	21.90	31	21.92	22.00	-29.7	40,197	-0.07%
2021/03/26	2.1	21.85	32	21.84	21.90	-29.9	39,885	-0.07%
2021/03/25	0	0.00	256	21.83	21.80	-256	39,408	-0.65%	大賣/鉅額交易
2021/03/24	3	21.42	13	21.48	21.50	-10	38,917	-0.03%
2021/03/23	7	21.42	50	21.45	21.40	-43	38,863	-0.11%
2021/03/22	3.3	21.30	17.5	21.40	21.35	-14.3	38,694	-0.04%
2021/03/19	18.1	21.26	0.1	21.35	21.30	18	38,735	0.05%
2021/03/18	1.1	21.55	21	21.56	21.55	-20	38,061	-0.05%
2021/03/17	9.4	21.63	12.2	21.79	21.60	-2.9	38,085	-0.01%
2021/03/16	17.1	21.71	9	21.75	21.80	8.1	37,645	0.02%
2021/03/15	11	21.74	68.4	21.60	21.75	-57.4	37,129	-0.15%
2021/03/12	5	21.29	71.4	21.16	21.35	-66.4	36,563	-0.18%
2021/03/11	54.3	21.27	69.1	21.42	21.10	-14.8	36,121	-0.04%
2021/03/10	15.1	21.17	11.3	21.11	21.20	3.8	35,463	0.01%
2021/03/09	60.7	20.99	106	21.01	21.10	-45.3	34,914	-0.13%	大賣/
2021/03/08	1	20.60	16.2	20.66	20.60	-15.2	33,545	-0.05%
2021/03/05	2	20.20	10	20.34	20.30	-8	33,395	-0.02%
2021/03/04	6	20.22	14	20.31	20.35	-8	34,399	-0.02%
2021/03/03	5	20.40	19	20.44	20.40	-14	34,249	-0.04%
2021/03/02	7	20.32	26	20.32	20.20	-19	33,925	-0.06%
2021/02/26	29.7	20.35	0	0.00	20.00	29.7	33,617	0.09%
2021/02/25	15	20.78	81.8	20.83	20.90	-66.8	32,253	-0.21%
2021/02/24	20.1	20.75	34.1	20.86	20.75	-14	31,830	-0.04%
2021/02/23	22	20.45	43	20.54	20.70	-21	31,373	-0.07%
2021/02/22	25.3	20.32	10	20.31	20.40	15.3	30,959	0.05%
2021/02/19	7	20.02	177	20.09	20.20	-170	31,135	-0.55%	大賣/鉅額交易
2021/02/18	4	19.88	88.5	20.00	20.00	-84.5	31,137	-0.27%
2021/02/17	3	19.82	69.7	19.80	19.90	-66.7	30,944	-0.22%
2021/02/05	6.8	19.25	30	19.42	19.40	-23.2	30,141	-0.08%
2021/02/04	9.1	19.22	1.3	19.23	19.20	7.8	30,549	0.03%
2021/02/03	8.1	19.26	4	19.25	19.25	4.1	32,051	0.01%
2021/02/02	7.8	19.31	5	19.26	19.25	2.8	33,079	0.01%
2021/02/01	0	19.15	6	19.10	19.15	-6	33,410	-0.02%
2021/01/29	47.2	19.07	7	19.10	19.00	40.2	33,638	0.12%
2021/01/28	43.4	19.20	20	19.26	19.20	23.4	32,977	0.07%
2021/01/27	2	19.40	3	19.50	19.40	-1	32,563	0.00%
2021/01/26	12.2	19.37	0	0.00	19.30	12.2	32,430	0.04%
2021/01/25	3	19.53	37.3	19.35	19.60	-34.3	32,270	-0.11%
2021/01/22	21.3	19.20	1.2	19.29	19.20	20.1	32,136	0.06%
2021/01/21	8	19.31	4	19.40	19.25	4	32,122	0.01%
2021/01/20	53	19.32	15	19.40	19.20	38	32,124	0.12%
2021/01/19	2.2	19.65	3.2	19.70	19.65	-1	31,687	0.00%
2021/01/18	8	19.58	7	19.60	19.70	1	31,544	0.00%
2021/01/15	5.1	19.80	35	19.87	19.70	-29.9	31,287	-0.10%
2021/01/14	9	19.79	15	19.90	19.85	-6	31,330	-0.02%
2021/01/13	14	19.77	25.3	19.78	19.85	-11.3	31,188	-0.04%
2021/01/12	5.5	19.75	6.8	19.74	19.70	-1.3	31,252	0.00%
2021/01/11	5.3	19.93	15	19.87	19.95	-9.7	31,210	-0.03%
2021/01/08	37	19.89	26	19.91	20.00	11	31,051	0.04%
2021/01/07	8.6	19.71	36	19.77	19.80	-27.4	30,622	-0.09%
2021/01/06	8.8	19.58	6	19.58	19.55	2.8	30,449	0.01%
2021/01/05	33	19.61	25.4	19.59	19.60	7.6	30,558	0.02%
2021/01/04	6.4	19.56	23	19.63	19.55	-16.6	30,587	-0.05%
2020/12/31	11	19.79	49	19.69	19.70	-38	30,360	-0.13%
2020/12/30	27	19.55	82.2	19.64	19.75	-55.2	30,292	-0.18%
2020/12/29	20	19.25	10.2	19.25	19.25	9.8	29,755	0.03%
2020/12/28	17.2	19.21	104	19.20	19.20	-86.9	29,784	-0.29%	大賣/
2020/12/25	3	19.20	1	19.25	19.30	2	29,938	0.01%
2020/12/24	5	19.20	4.5	19.29	19.25	0.5	30,275	0.00%
2020/12/23	13.3	19.22	1.5	19.28	19.20	11.8	30,566	0.04%
2020/12/22	16.3	19.37	7	19.40	19.30	9.3	31,699	0.03%
2020/12/21	40.3	19.34	15	19.33	19.40	25.3	32,751	0.08%
2020/12/18	5	19.32	32.4	19.30	19.30	-27.4	33,394	-0.08%
2020/12/17	11.3	19.39	2.1	19.45	19.35	9.2	33,833	0.03%
2020/12/16	24	19.46	20	19.50	19.55	4	33,934	0.01%
2020/12/15	10.2	19.28	0	0.00	19.30	10.2	34,296	0.03%
2020/12/14	4.1	19.43	0	0.00	19.40	4.1	34,281	0.01%
2020/12/11	6	19.45	16.1	19.49	19.55	-10.1	34,187	-0.03%
2020/12/10	13	19.22	26.4	19.29	19.30	-13.4	33,886	-0.04%
2020/12/09	15.7	19.20	0.3	19.25	19.20	15.5	33,802	0.05%
2020/12/08	34	19.22	27	19.25	19.35	7	33,789	0.02%
2020/12/07	12.8	19.50	4	19.53	19.55	8.8	33,476	0.03%
2020/12/04	1	19.50	9	19.52	19.60	-8	33,511	-0.02%
2020/12/03	2	19.40	7	19.41	19.50	-5	33,453	-0.01%
2020/12/02	9	19.36	3.8	19.44	19.50	5.2	33,587	0.02%
2020/12/01	22.1	19.33	16	19.38	19.40	6.1	33,717	0.02%
2020/11/30	25.2	19.51	1	19.75	19.15	24.2	33,781	0.07%
2020/11/27	4.1	19.56	12	19.71	19.75	-7.9	33,163	-0.02%
2020/11/26	3.6	19.64	0	0.00	19.70	3.6	33,399	0.01%
2020/11/25	3.9	19.68	50	19.69	19.70	-46.1	33,775	-0.14%
2020/11/24	21	19.55	3	19.52	19.55	18	33,792	0.05%
2020/11/23	6	19.58	45	19.66	19.65	-39	33,947	-0.11%
2020/11/20	38	19.53	0	0.00	19.55	38	33,918	0.11%
2020/11/19	26.5	19.77	10	19.85	19.60	16.5	33,983	0.05%
2020/11/18	6	19.92	266	19.95	20.00	-260	33,763	-0.77%	大賣/鉅額交易
2020/11/17	21.7	19.85	54	19.85	19.90	-32.3	33,440	-0.10%
2020/11/16	20	19.71	44	19.81	19.85	-24	33,694	-0.07%
2020/11/13	12	19.50	11.1	19.53	19.60	1	33,186	0.00%
2020/11/12	14.1	19.60	34	19.59	19.60	-19.9	33,088	-0.06%
2020/11/11	16.2	19.61	167	19.57	19.80	-150.8	32,671	-0.46%	大賣/鉅額交易
2020/11/10	30.1	19.01	128	19.07	19.10	-97.9	31,294	-0.31%	大賣/
2020/11/09	36.3	18.70	18	18.76	18.65	18.3	30,155	0.06%
2020/11/06	0	0.00	22	18.48	18.65	-22	29,811	-0.07%
2020/11/05	1	18.30	1	18.30	18.30	0	29,735	0.00%
2020/11/04	20	18.25	25	18.22	18.20	-5	29,954	-0.02%
2020/11/03	6	18.17	1	18.25	18.25	5	30,115	0.02%
2020/11/02	14	18.08	2	18.05	18.15	12	30,207	0.04%
2020/10/30	6.2	17.95	5	18.01	18.05	1.2	30,224	0.00%
2020/10/29	9.3	18.00	2	18.03	17.95	7.3	29,932	0.02%
2020/10/28	9.3	18.08	0.3	18.20	18.15	9	29,950	0.03%
2020/10/27	13.1	18.24	0.2	18.40	18.15	12.9	30,132	0.04%
2020/10/26	1	18.30	1.1	18.30	18.35	-0.1	30,153	0.00%
2020/10/23	7	18.21	0.6	18.25	18.25	6.4	30,252	0.02%
2020/10/22	4.4	18.11	8	18.19	18.25	-3.7	30,656	-0.01%
2020/10/21	6	18.00	3	18.05	18.00	3	30,911	0.01%
2020/10/20	41	17.99	19	18.00	18.00	22	31,106	0.07%
2020/10/19	20	18.01	2	18.05	18.00	18	31,061	0.06%
2020/10/16	22	17.98	0	0.00	17.90	22	31,649	0.07%
2020/10/15	29	17.99	10	18.03	17.95	19	31,935	0.06%
2020/10/14	15.2	18.03	1	18.10	18.10	14.2	31,724	0.04%
2020/10/13	41	18.03	61	18.00	18.05	-20	31,850	-0.06%
2020/10/12	14.4	18.18	2	18.15	18.15	12.4	32,076	0.04%
2020/10/08	35.4	18.25	20	18.28	18.35	15.4	32,502	0.05%
2020/10/07	20.1	18.29	1	18.35	18.25	19.1	33,018	0.06%
2020/10/06	11.2	18.31	17	18.32	18.45	-5.9	33,938	-0.02%
2020/10/05	34	18.18	0.2	18.30	18.15	33.8	35,125	0.10%
2020/09/30	16.1	18.30	3	18.35	18.40	13.1	35,708	0.04%
2020/09/29	0	0.00	12	18.28	18.30	-12	35,989	-0.03%
2020/09/28	55	17.85	3.2	17.99	18.05	51.8	36,307	0.14%
2020/09/25	121	17.64	0	0.00	17.60	121	36,580	0.33%	大買/鉅額交易
2020/09/24	116.2	17.72	30	17.80	17.60	86.2	35,900	0.24%	大買/
2020/09/23	80	18.07	5	18.07	18.00	75	35,340	0.21%
2020/09/22	145.1	18.29	5	18.37	18.20	140.1	34,880	0.40%	大買/鉅額交易
2020/09/21	64	18.54	0	0.00	18.50	64	34,369	0.19%
2020/09/18	30	18.67	0	0.00	18.60	30	34,323	0.09%
2020/09/17	18	18.75	0	0.00	18.70	18	34,037	0.05%
2020/09/16	11	18.89	2	18.85	18.85	9	33,942	0.03%
2020/09/15	4	18.75	1	18.80	18.90	3	33,992	0.01%
2020/09/14	13	18.79	0	0.00	18.80	13	34,829	0.04%
2020/09/11	9	18.75	20	18.75	18.85	-11	34,980	-0.03%
2020/09/10	24	18.76	0	0.00	18.90	24	35,114	0.07%
2020/09/09	20	18.76	2	18.85	18.80	18	35,318	0.05%
2020/09/08	22	18.83	5	18.92	18.90	17	35,508	0.05%
2020/09/07	19	18.80	2	18.95	18.85	17	35,874	0.05%
2020/09/04	11	18.71	1	18.80	18.80	10	36,107	0.03%
2020/09/03	12	18.79	18	18.83	18.85	-6	35,911	-0.02%
2020/09/02	99	18.76	5	18.85	18.70	94	35,754	0.26%
2020/09/01	50	18.89	2	18.95	18.90	48	35,252	0.14%
2020/08/31	20	19.01	5	19.05	18.95	15	34,963	0.04%
2020/08/28	9	19.04	57	19.09	19.00	-48	34,821	-0.14%
2020/08/27	57	19.03	4	19.05	19.00	53	35,174	0.15%
2020/08/26	10	19.08	3	19.17	19.20	7	35,208	0.02%
2020/08/25	4	19.08	1	19.10	19.10	3	35,375	0.01%
2020/08/24	21.1	19.06	1	19.10	19.05	20.1	37,240	0.05%
2020/08/21	42	19.12	3	19.10	19.20	39	37,597	0.10%
2020/08/20	66	19.10	2	19.20	19.00	64	37,561	0.17%
2020/08/19	71	19.52	16	19.48	19.40	55	36,998	0.15%
2020/08/18	22	19.43	0	0.00	19.40	22	36,721	0.06%
2020/08/17	2	19.35	28	19.42	19.50	-26	36,793	-0.07%
2020/08/14	18	19.38	0	0.00	19.35	18	36,930	0.05%
2020/08/13	5	19.42	1	19.50	19.50	4	37,035	0.01%
2020/08/12	5	19.40	0	0.00	19.40	5	37,303	0.01%
2020/08/11	10	19.42	0	0.00	19.40	10	37,427	0.03%
2020/08/10	3	19.42	0	0.00	19.40	3	37,497	0.01%
2020/08/07	25.1	19.38	2	19.40	19.35	23.1	37,567	0.06%
2020/08/06	17	19.38	0	0.00	19.40	17	37,582	0.05%
2020/08/05	25.1	19.35	2	19.35	19.30	23.1	38,122	0.06%
2020/08/04	18	19.38	1	19.45	19.35	17	38,283	0.04%
2020/08/03	27	19.32	6	19.33	19.30	21	38,321	0.05%
2020/07/31	18.8	19.46	3	19.55	19.40	15.8	38,313	0.04%
2020/07/30	5.1	19.65	0	0.00	19.65	5.1	38,215	0.01%
2020/07/29	5.5	19.50	6.3	19.55	19.50	-0.8	38,150	0.00%
2020/07/28	20.1	19.31	13	19.34	19.35	7.1	38,620	0.02%
2020/07/27	75	19.44	33	19.58	19.35	42	39,135	0.11%
2020/07/24	42	19.59	5	19.56	19.50	37	39,242	0.09%
2020/07/23	18	19.69	0	0.00	19.75	18	39,366	0.05%
2020/07/22	63	19.74	2	19.70	19.80	61	39,850	0.15%
2020/07/21	131	19.81	1	19.85	19.80	130	39,576	0.33%	大買/鉅額交易
2020/07/20	6	19.86	2	19.80	19.85	4	39,607	0.01%
2020/07/17	21	19.84	4	19.85	19.90	17	40,237	0.04%
2020/07/16	144	19.83	2	19.88	19.85	142	40,922	0.35%	大買/鉅額交易
2020/07/15	152	19.91	0	0.00	19.90	152	40,646	0.37%	大買/鉅額交易
2020/07/14	56	19.98	15.7	19.95	19.95	40.3	40,486	0.10%
2020/07/13	49	20.09	3.3	20.11	20.10	45.7	40,670	0.11%
2020/07/10	92	20.92	14	20.91	20.90	78	40,629	0.19%
2020/07/09	44.3	21.15	89	21.18	21.15	-44.7	40,292	-0.11%
2020/07/08	5	21.09	45	21.13	21.15	-40	40,156	-0.10%
2020/07/07	33	21.04	164	21.15	21.20	-131	40,241	-0.33%	大賣/鉅額交易
2020/07/06	31	20.94	201	20.98	21.05	-170	40,072	-0.42%	大賣/鉅額交易
2020/07/03	24	20.69	34	20.72	20.80	-10	39,932	-0.03%
2020/07/02	4	20.49	1	20.50	20.50	3	39,906	0.01%
2020/07/01	5	20.53	86	20.53	20.50	-81	40,075	-0.20%
2020/06/30	2	20.35	8	20.38	20.35	-6	40,199	-0.01%
2020/06/29	81	20.18	2	20.25	20.25	79	40,755	0.19%
2020/06/24	32	20.25	0	0.00	20.25	32	41,200	0.08%
2020/06/23	4	20.21	0	0.00	20.40	4	41,993	0.01%
2020/06/22	4	20.19	10	20.23	20.30	-6	42,669	-0.01%
2020/06/19	73	20.26	0	0.00	20.10	73	43,720	0.17%
2020/06/18	8	20.38	8	20.49	20.30	0	43,953	0.00%
2020/06/17	0	0.00	10	20.50	20.55	-10	45,257	-0.02%
2020/06/16	13	20.28	2	20.30	20.35	11	46,903	0.02%
2020/06/15	10	20.17	2	20.23	20.10	8	48,350	0.02%
2020/06/12	14	20.25	31.1	20.11	20.20	-17.1	49,216	-0.03%
2020/06/11	101	20.78	1	20.70	20.65	100	50,336	0.20%	大買/
2020/06/10	5	21.00	9.8	21.08	21.10	-4.8	51,195	-0.01%
2020/06/09	13	20.96	5	20.99	21.05	8	53,643	0.01%
2020/06/08	38	20.95	151	20.98	21.00	-113	54,674	-0.21%	大賣/鉅額交易
2020/06/05	3	20.78	16	20.78	20.80	-13	55,643	-0.02%
2020/06/04	9	20.74	17	20.75	20.65	-8	56,543	-0.01%
2020/06/03	0	0.00	36.1	20.63	20.75	-36.1	57,457	-0.06%
2020/06/02	5	20.10	26.5	20.23	20.30	-21.5	57,439	-0.04%
2020/06/01	7	19.91	33	20.09	20.05	-26	57,450	-0.05%
2020/05/29	22	19.70	10	19.80	19.95	12	57,494	0.02%
2020/05/28	42	19.98	7	20.07	19.85	35	55,907	0.06%
2020/05/27	2	20.03	18	20.05	20.10	-16	56,210	-0.03%
2020/05/26	33	19.87	14	19.93	19.95	19	56,541	0.03%
2020/05/25	6	19.57	6.2	19.73	19.75	-0.2	56,691	0.00%
2020/05/22	17	19.56	11	19.55	19.55	6	56,938	0.01%
2020/05/21	3	19.82	5	19.83	19.80	-2	56,923	0.00%
2020/05/20	4	19.76	12.4	19.83	19.85	-8.4	56,828	-0.01%
2020/05/19	7	19.79	18	19.86	19.85	-11	57,037	-0.02%
2020/05/18	11.2	19.56	0.8	19.60	19.50	10.3	57,028	0.02%
2020/05/15	13	19.55	9	19.66	19.60	4	57,006	0.01%
2020/05/14	36.1	19.55	22	19.52	19.55	14.1	57,148	0.02%
2020/05/13	22	19.60	0	0.00	19.80	22	56,821	0.04%
2020/05/12	40.1	19.62	9	19.68	19.65	31.1	56,806	0.05%
2020/05/11	52.1	20.05	17	20.12	20.00	35.1	56,510	0.06%
2020/05/08	1	19.95	1	19.90	19.80	0	56,336	0.00%
2020/05/07	2	19.70	15	19.69	19.70	-13	56,494	-0.02%
2020/05/06	17	19.51	4	19.56	19.55	13	56,584	0.02%
2020/05/05	22	19.60	15	19.66	19.65	7	56,507	0.01%
2020/05/04	21.1	19.52	2	19.40	19.50	19.1	56,571	0.03%
2020/04/30	8.5	20.00	26	20.11	20.00	-17.5	56,460	-0.03%
2020/04/29	49	19.76	80	19.79	19.70	-31	56,001	-0.06%
2020/04/28	18	19.21	14	19.36	19.50	4	56,031	0.01%
2020/04/27	0	0.00	52	18.95	19.05	-52	57,103	-0.09%
2020/04/24	14	18.63	25	18.66	18.60	-11	56,791	-0.02%
2020/04/23	67	18.56	8	18.54	18.55	59	56,445	0.10%
2020/04/22	40.1	18.43	16	18.30	18.50	24.1	56,084	0.04%
2020/04/21	130	18.92	0	0.00	18.70	130	55,653	0.23%	大買/鉅額交易
2020/04/20	147.1	19.47	3	19.40	19.30	144.1	54,957	0.26%	大買/鉅額交易
2020/04/17	22	19.65	121	19.66	19.60	-99	54,808	-0.18%	大賣/
2020/04/16	38	19.53	3	19.50	19.50	35	54,484	0.06%
2020/04/15	224.9	19.96	14	19.98	19.90	210.9	53,928	0.39%	大買/鉅額交易
2020/04/14	46	19.56	14	19.56	19.65	32	53,168	0.06%
2020/04/13	13	18.77	18	18.78	18.80	-5	52,397	-0.01%
2020/04/10	153	18.65	17	18.55	18.65	136	51,908	0.26%	大買/鉅額交易
2020/04/09	32	18.05	2	18.03	18.05	30	51,292	0.06%
2020/04/08	15.8	17.94	4	18.01	17.95	11.8	50,814	0.02%
2020/04/07	39	17.92	84	18.05	17.90	-45	50,406	-0.09%
2020/04/06	12	17.63	11	17.80	17.85	1	50,107	0.00%
2020/04/01	6	17.77	20	17.74	17.75	-14	49,449	-0.03%
2020/03/31	21	17.92	5	18.02	17.90	16	49,090	0.03%
2020/03/30	9	17.72	29	17.80	17.90	-20	48,326	-0.04%
2020/03/27	25	17.79	41	17.80	17.90	-16	47,734	-0.03%
2020/03/26	49	17.33	6	17.33	17.30	43	46,872	0.09%
2020/03/25	161	17.58	133	17.50	17.50	28	46,742	0.06%	大買/大賣/
2020/03/24	133	16.94	77	16.75	16.60	56	45,846	0.12%	大買/
2020/03/23	110	16.23	29.1	16.29	16.15	80.9	45,074	0.18%	大買/
2020/03/20	57	16.99	4	17.08	17.10	53	43,907	0.12%
2020/03/19	99.6	16.67	15	16.84	16.30	84.6	42,276	0.20%
2020/03/18	44.5	18.01	11	18.10	17.95	33.5	41,243	0.08%
2020/03/17	66	18.42	2	18.40	18.35	64	40,340	0.16%
2020/03/16	43.4	19.21	26	19.32	19.05	17.4	38,936	0.04%
2020/03/13	111	18.91	34	18.83	19.65	77	37,786	0.20%	大買/
2020/03/12	53	20.71	17.4	20.59	20.50	35.6	35,232	0.10%
2020/03/11	12.1	21.38	5	21.37	21.35	7.1	34,135	0.02%
2020/03/10	13	21.53	13	21.59	21.55	0	33,181	0.00%
2020/03/09	45	21.95	2	22.05	21.80	43	32,323	0.13%
2020/03/06	12.1	22.44	6	22.72	22.40	6.1	31,317	0.02%
2020/03/05	3	22.63	2	22.85	22.85	1	31,030	0.00%
2020/03/04	0	0.00	3	22.55	22.55	-3	30,859	-0.01%
2020/03/03	9	22.37	0	0.00	22.55	9	30,623	0.03%
2020/03/02	90	22.18	2	22.25	22.25	88	30,120	0.29%
2020/02/27	13	22.64	30	22.64	22.70	-17	30,315	-0.06%
2020/02/26	5	22.60	10	22.67	22.80	-5	29,971	-0.02%
2020/02/25	29	22.72	15	22.67	22.80	14	29,697	0.05%
2020/02/24	26.1	22.90	1	23.00	22.85	25.1	29,878	0.08%
2020/02/21	28	23.16	0	0.00	23.20	28	29,917	0.09%
2020/02/20	5	23.35	25	23.39	23.45	-20	29,837	-0.07%
2020/02/19	5	23.19	15	23.26	23.30	-10	29,646	-0.03%
2020/02/18	11.2	23.08	5	23.00	23.10	6.2	29,619	0.02%
2020/02/17	0.1	22.90	3	22.87	22.95	-2.9	29,671	-0.01%
2020/02/14	10	22.75	4	22.81	22.80	6	30,157	0.02%
2020/02/13	3	22.77	8	22.75	22.80	-5	30,859	-0.02%
2020/02/12	0.6	22.65	3	22.67	22.65	-2.4	31,125	-0.01%
2020/02/10	6	22.45	8	22.49	22.50	-2	31,077	-0.01%
2020/02/07	0	0.00	3	22.45	22.50	-3	31,568	-0.01%
2020/02/06	1	22.45	0	0.00	22.50	1	31,453	0.00%
2020/02/05	7	22.27	1	22.30	22.40	6	31,694	0.02%
2020/02/04	1	21.95	4	22.18	22.30	-3	31,443	-0.01%
2020/02/03	26.1	21.76	0	0.00	21.95	26.1	31,371	0.08%
2020/01/31	4	22.06	2	22.07	22.05	2	31,208	0.01%
2020/01/30	21	22.25	7	22.08	22.00	14	30,750	0.05%
2020/01/20	3	22.67	175	22.79	22.90	-172	29,385	-0.59%	大賣/鉅額交易
2020/01/17	2	22.50	2.4	22.60	22.60	-0.4	29,165	0.00%
2020/01/16	155.1	22.59	2	22.60	22.60	153.1	29,356	0.52%	大買/鉅額交易
2020/01/15	0	0.00	1	22.70	22.70	-1	29,348	0.00%
2020/01/14	12	22.53	41	22.55	22.60	-29	29,269	-0.10%
2020/01/13	6	22.23	9	22.40	22.50	-3	28,942	-0.01%
2020/01/10	10	22.24	6.4	22.25	22.25	3.6	29,085	0.01%
2020/01/09	0	0.00	6	22.29	22.30	-6	29,229	-0.02%
2020/01/08	11	22.15	4	22.25	22.25	7	29,318	0.02%
2020/01/07	1	22.25	0	0.00	22.35	1	29,051	0.00%
2020/01/06	53	22.37	0	0.00	22.25	53	29,172	0.18%
2020/01/03	1	22.35	15	22.41	22.45	-14	28,991	-0.05%
2020/01/02	6	22.31	0	0.00	22.35	6	29,062	0.02%
2019/12/31	34	22.33	0	0.00	22.40	34	29,038	0.12%
2019/12/30	4	22.41	2	22.50	22.50	2	28,926	0.01%
2019/12/27	5	22.45	11	22.50	22.50	-6	28,856	-0.02%
2019/12/26	10	22.40	7	22.45	22.45	3	28,840	0.01%
2019/12/24	1	22.45	0	0.00	22.45	1	29,229	0.00%
2019/12/23	6	22.38	2	22.50	22.50	4	29,234	0.01%
2019/12/20	0	0.00	4	22.50	22.40	-4	29,485	-0.01%
2019/12/19	3	22.40	23	22.45	22.40	-20	29,215	-0.07%
2019/12/18	0	0.00	1	22.50	22.50	-1	29,240	0.00%
2019/12/17	5	22.30	7	22.35	22.40	-2	29,345	-0.01%
2019/12/16	11	22.25	2	22.50	22.30	9	29,100	0.03%
2019/12/13	2	22.43	289.5	22.45	22.50	-287.5	29,132	-0.99%	大賣/鉅額交易
2019/12/12	250	22.25	271.3	22.20	22.15	-21.3	28,495	-0.07%	大買/大賣/
2019/12/11	0	0.00	9	22.07	22.10	-9	28,282	-0.03%
2019/12/10	2	21.93	15	21.92	21.95	-13	28,209	-0.05%
2019/12/09	3	21.75	0	0.00	21.85	3	28,218	0.01%
2019/12/06	0	0.00	1	21.70	21.90	-1	28,482	0.00%
2019/12/05	27	21.79	0	0.00	21.70	27	28,490	0.09%
2019/12/04	16	21.68	2	21.70	21.85	14	28,342	0.05%
2019/12/03	6	21.74	0	0.00	21.75	6	28,292	0.02%
2019/12/02	12	21.72	11	21.72	21.85	1	28,151	0.00%
2019/11/29	7	21.80	2	21.83	21.85	5	28,072	0.02%
2019/11/28	113	22.02	0	0.00	21.95	113	27,767	0.41%	大買/鉅額交易
2019/11/27	155	22.13	13	22.18	22.25	142	27,753	0.51%	大買/鉅額交易
2019/11/26	0	0.00	80	22.12	22.10	-80	27,682	-0.29%
2019/11/25	83	21.91	0	0.00	21.90	83	26,609	0.31%
2019/11/22	7	21.96	1	22.00	22.00	6	26,937	0.02%
2019/11/21	6	21.96	1	22.10	22.00	5	26,777	0.02%
2019/11/20	5	22.07	2	22.23	22.15	3	26,305	0.01%
2019/11/18	2	22.15	7	22.20	22.25	-5	26,049	-0.02%
2019/11/15	0	0.00	10	22.15	22.15	-10	25,962	-0.04%
2019/11/14	0	0.00	107.7	22.20	22.15	-107.7	25,865	-0.42%	大賣/鉅額交易
2019/11/13	2	22.15	358	22.12	22.25	-356	25,955	-1.37%	大賣/鉅額交易
2019/11/12	14	21.88	48	21.87	21.90	-34	25,256	-0.13%
2019/11/11	24	21.63	43	21.60	21.60	-19	24,622	-0.08%
2019/11/08	6	21.77	3	21.80	21.85	3	24,477	0.01%
2019/11/07	0.2	21.65	4	21.70	21.70	-3.8	24,669	-0.02%
2019/11/06	5	21.70	23	21.70	21.75	-18	24,715	-0.07%
2019/11/05	303	21.48	15.7	21.50	21.50	287.3	24,262	1.18%	大買/鉅額交易
2019/11/04	2	21.40	27	21.39	21.45	-25	24,725	-0.10%
2019/11/01	0	0.00	1	21.20	21.25	-1	24,489	0.00%
2019/10/31	1	21.20	9	21.16	21.20	-8	24,908	-0.03%
2019/10/24	1	21.00	3.1	21.08	21.15	-2.1	24,634	-0.01%
2019/10/23	4	20.90	0	0.00	21.00	4	24,501	0.02%
2019/10/22	4	20.95	0	0.00	21.10	4	24,460	0.02%
2019/10/21	1	21.00	0.9	21.00	21.00	0.1	24,214	0.00%
2019/10/18	4	21.09	10	21.10	20.90	-6	24,260	-0.02%
2019/10/17	0	21.10	14	21.14	21.15	-14	24,150	-0.06%
2019/10/15	0	0.00	1	20.90	20.90	-1	23,758	0.00%
2019/10/14	0	0.00	7	20.86	20.90	-7	24,159	-0.03%
2019/10/09	21	20.64	0	0.00	20.60	21	24,663	0.09%
2019/10/08	0	0.00	0.2	20.75	20.75	-0.2	25,546	0.00%
2019/10/07	6	20.56	1.4	20.60	20.55	4.6	25,902	0.02%
2019/10/04	4	20.55	0	0.00	20.60	4	26,141	0.02%
2019/10/03	2	20.55	0	0.00	20.55	2	26,541	0.01%
2019/10/02	1.1	20.75	0	0.00	20.80	1.1	26,747	0.00%
2019/09/27	6	20.68	0	0.00	20.60	6	27,031	0.02%
2019/09/26	4	20.66	8	20.73	20.70	-4	27,241	-0.01%
2019/09/25	1	20.55	0	0.00	20.65	1	27,559	0.00%
2019/09/24	1	20.80	0	0.00	20.75	1	27,399	0.00%
2019/09/23	5	21.07	0	0.00	20.90	5	27,318	0.02%
2019/09/20	0	0.00	1.6	21.27	21.30	-1.6	27,456	-0.01%
2019/09/19	16	21.25	101	21.25	21.25	-85	27,069	-0.31%	大賣/
2019/09/18	0	0.00	30	21.16	21.30	-30	27,226	-0.11%
2019/09/16	1	21.05	2.1	21.00	21.05	-1.1	27,856	0.00%
2019/09/12	1	21.00	2	21.03	21.00	-1	28,088	0.00%
2019/09/11	0	0.00	2	20.90	21.00	-2	28,410	-0.01%
2019/09/10	14	20.85	23	20.88	20.95	-9	28,358	-0.03%
2019/09/09	0.3	20.65	0.1	20.65	20.65	0.2	28,256	0.00%
2019/09/06	1	20.50	1	20.55	20.55	0	28,532	0.00%
2019/09/05	1	20.55	1	20.50	20.45	0	28,606	0.00%
2019/09/03	4	20.24	19	20.23	20.20	-15	28,999	-0.05%
2019/09/02	1	20.30	2.4	20.27	20.30	-1.4	29,402	0.00%
2019/08/30	3	20.25	0	0.00	20.35	3	29,782	0.01%
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/27	5	20.13	0	0.00	20.05	5	30,411	0.02%
2019/08/26	1	20.15	0	0.00	20.15	1	30,322	0.00%
2019/08/23	6	20.30	0	0.00	20.50	6	30,561	0.02%
2019/08/21	3	20.42	1	20.55	20.30	2	31,456	0.01%
2019/08/20	0	0.00	1	20.45	20.60	-1	31,423	0.00%
2019/08/19	5	20.53	6	20.51	20.45	-1	31,432	0.00%
2019/08/16	0	0.00	2	20.53	20.50	-2	31,486	-0.01%
2019/08/15	2	20.00	0	0.00	20.05	2	31,295	0.01%
2019/08/14	0	0.00	3	20.20	20.20	-3	31,569	-0.01%
2019/08/13	26	20.05	0	0.00	20.00	26	31,757	0.08%
2019/08/12	4	20.28	5	20.45	20.20	-1	31,637	0.00%
2019/08/08	3.6	20.21	1	20.15	20.15	2.6	31,471	0.01%
2019/08/07	2	20.00	0	0.00	20.05	2	31,689	0.01%
2019/08/06	20	19.88	1	19.90	19.95	19	32,019	0.06%
2019/08/05	19	20.02	0	0.00	20.10	19	31,858	0.06%
2019/08/02	17	20.08	0	0.00	20.05	17	32,159	0.05%
2019/08/01	9	20.22	4	20.21	20.30	5	32,456	0.02%
2019/07/31	3	20.42	0	0.00	20.30	3	32,839	0.01%
2019/07/30	5	20.52	0	0.00	20.50	5	32,580	0.02%
2019/07/29	2	20.50	0	0.00	20.50	2	33,121	0.01%
2019/07/26	1	20.50	6	20.50	20.55	-5	33,997	-0.01%
2019/07/25	2	20.50	3	20.60	20.65	-1	34,955	0.00%
2019/07/24	11	20.46	0	0.00	20.45	11	35,354	0.03%
2019/07/23	1	20.50	0	0.00	20.50	1	35,852	0.00%
2019/07/22	8	20.53	4	20.46	20.55	4	35,969	0.01%
2019/07/19	7.1	20.55	2	20.65	20.50	5.1	35,993	0.01%
2019/07/18	6	20.55	10	20.50	20.60	-4	36,021	-0.01%
2019/07/17	7	20.60	18	20.52	20.60	-11	36,136	-0.03%
2019/07/16	85	20.49	5	20.50	20.55	80	36,056	0.22%
2019/07/15	94	20.66	0	0.00	20.65	94	35,686	0.26%
2019/07/12	154	21.64	2	21.68	21.60	152	35,402	0.43%	大買/鉅額交易
2019/07/11	70	21.71	10	21.72	21.75	60	34,856	0.17%
2019/07/10	3	21.77	5	21.76	21.75	-2	34,509	-0.01%
2019/07/09	31	21.70	104	21.80	21.70	-73	34,489	-0.21%	大賣/
2019/07/08	50	21.68	0	0.00	21.70	50	34,092	0.15%
2019/07/05	20	21.65	9	21.61	21.70	11	33,912	0.03%
2019/07/04	95.1	21.56	5	21.58	21.55	90.1	33,827	0.27%
2019/07/03	2	21.40	0	0.00	21.50	2	33,814	0.01%
2019/07/02	0	0.00	7	21.50	21.50	-7	33,679	-0.02%
2019/07/01	65	21.48	3	21.50	21.45	62	33,343	0.19%
2019/06/28	65	21.43	1	21.50	21.35	64	33,160	0.19%
2019/06/27	2	21.38	0.2	21.35	21.45	1.8	33,348	0.01%
2019/06/26	0	0.00	11	21.20	21.20	-11	33,292	-0.03%
2019/06/25	2	21.10	0	0.00	21.10	2	33,339	0.01%
2019/06/21	2	21.10	0	0.00	21.10	2	32,956	0.01%
2019/06/20	3	21.50	10	21.54	21.40	-7	32,289	-0.02%
2019/06/19	18	21.43	29	21.41	21.50	-11	32,024	-0.03%
2019/06/18	1	21.30	1	21.35	21.30	0	31,469	0.00%
2019/06/17	4	21.39	5	21.38	21.30	-1	31,575	0.00%
2019/06/14	3	21.30	7	21.24	21.35	-4	31,601	-0.01%
2019/06/13	0	0.00	13	21.11	21.05	-13	31,240	-0.04%
2019/06/12	5	21.00	5	21.10	21.10	0	31,699	0.00%
2019/06/11	0	0.00	12	21.23	21.10	-12	31,415	-0.04%
2019/06/10	3	21.22	6	21.23	21.30	-3	31,246	-0.01%
2019/06/06	10	21.00	6	21.01	21.05	4	30,905	0.01%
2019/06/05	0	0.00	5	20.90	20.95	-5	30,745	-0.02%
2019/06/04	5	20.88	0	0.00	20.80	5	30,803	0.02%
2019/06/03	2	20.85	0	0.00	20.90	2	30,653	0.01%
2019/05/31	0	0.00	20	20.96	20.95	-20	30,684	-0.07%
2019/05/30	3	20.85	50	20.90	20.90	-47	30,525	-0.15%
2019/05/29	9	20.85	52.2	20.90	20.85	-43.2	30,603	-0.14%
2019/05/28	1	20.90	0	0.00	21.05	1	30,736	0.00%
2019/05/27	0	0.00	8	20.93	20.95	-8	30,128	-0.03%
2019/05/24	2	20.85	0	0.00	20.90	2	30,240	0.01%
2019/05/23	0	0.00	51	20.90	20.85	-51	30,190	-0.17%
2019/05/22	1	20.90	0	0.00	20.90	1	30,039	0.00%
2019/05/21	0	0.00	12	21.05	20.95	-12	30,045	-0.04%
2019/05/20	0	0.00	8	20.93	20.90	-8	29,570	-0.03%
2019/05/17	1	20.75	21	20.84	20.70	-20	29,337	-0.07%
2019/05/16	3	20.78	0	0.00	20.70	3	29,265	0.01%
2019/05/15	8	20.81	2	20.85	20.80	6	29,001	0.02%
2019/05/14	2	20.93	6	21.03	21.05	-4	28,760	-0.01%
2019/05/13	5	21.04	0	0.00	21.05	5	28,667	0.02%
2019/05/10	5	21.16	13.2	21.16	21.20	-8.2	28,748	-0.03%
2019/05/09	3	20.87	232.2	20.92	20.85	-229.2	28,522	-0.80%	大賣/鉅額交易
2019/05/08	34	21.15	2	21.20	21.10	32	28,103	0.11%
2019/05/07	72	21.47	11	21.65	21.45	61	27,915	0.22%
2019/05/06	14	21.38	60	21.41	21.45	-46	28,031	-0.16%
2019/05/03	2.1	21.68	62.1	21.75	21.85	-60	27,735	-0.22%
2019/05/02	1	21.30	29.1	21.51	21.50	-28.1	26,834	-0.10%
2019/04/30	1	21.00	31	20.99	21.15	-30	26,317	-0.11%
2019/04/29	2	20.75	16	20.85	20.90	-14	26,122	-0.05%
2019/04/26	0.1	20.50	0	0.00	20.45	0.1	26,110	0.00%
2019/04/25	0	0.00	3	20.60	20.60	-3	26,122	-0.01%
2019/04/23	14	20.38	2	20.45	20.45	12	26,286	0.05%
2019/04/22	10.1	20.40	107	20.45	20.45	-96.9	26,317	-0.37%	大賣/
2019/04/19	2.1	20.30	11	20.30	20.40	-8.9	26,539	-0.03%
2019/04/18	47	20.27	1.3	20.34	20.20	45.7	26,699	0.17%
2019/04/17	41	20.36	6.9	20.36	20.35	34.1	26,558	0.13%
2019/04/16	10	20.45	1.2	20.50	20.45	8.8	26,322	0.03%
2019/04/15	7.1	20.53	1	20.60	20.40	6.1	26,435	0.02%
2019/04/12	27	20.61	0	0.00	20.55	27	26,754	0.10%
2019/04/11	0.1	20.70	0.2	20.70	20.70	-0.1	26,867	0.00%
2019/04/10	37	20.57	2	20.75	20.55	35	26,937	0.13%
2019/04/09	0.1	20.70	3	20.72	20.75	-3	27,013	-0.01%
2019/04/08	8	20.41	4	20.41	20.55	4	26,910	0.01%
2019/04/03	39	20.35	0	0.00	20.35	39	26,705	0.15%
2019/04/02	23	20.38	1.2	20.40	20.40	21.8	26,687	0.08%
2019/04/01	82	20.37	0	0.00	20.30	82	26,739	0.31%
2019/03/29	83	20.42	1	20.40	20.45	82	26,136	0.31%
2019/03/28	7	20.44	5.4	20.41	20.40	1.6	26,082	0.01%
2019/03/27	27	20.49	0	0.00	20.40	27	26,159	0.10%
2019/03/26	19	20.61	1	20.60	20.65	18	26,032	0.07%
2019/03/25	14	20.62	12	20.65	20.60	2	26,246	0.01%
2019/03/22	2	20.85	0	0.00	20.90	2	26,262	0.01%
2019/03/21	0	0.00	1	21.00	21.00	-1	26,561	0.00%
2019/03/20	3.1	20.83	14	20.99	20.90	-11	26,863	-0.04%
2019/03/19	4.2	20.94	7	20.92	20.90	-2.9	27,412	-0.01%
2019/03/18	1.1	20.72	5	20.84	20.85	-3.9	27,481	-0.01%
2019/03/15	1	20.65	9	20.73	20.65	-8	27,712	-0.03%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	15	20.51	0	0.00	20.45	15	27,360	0.05%
2019/03/12	6	20.58	0	0.00	20.60	6	27,326	0.02%
2019/03/11	6	20.50	1	20.50	20.45	5	27,366	0.02%
2019/03/08	48	20.43	0	0.00	20.35	48	27,427	0.18%
2019/03/07	4	20.56	2	20.65	20.60	2	27,577	0.01%
2019/03/06	8	20.61	6	20.60	20.55	2	27,671	0.01%
2019/03/05	5	20.63	15	20.65	20.65	-10	27,714	-0.04%
2019/03/04	11	20.65	0	0.00	20.75	11	27,585	0.04%
2019/02/27	3	20.78	1	20.85	20.85	2	27,417	0.01%
2019/02/26	0	20.80	9	20.81	20.80	-9	27,282	-0.03%
2019/02/25	3	20.70	0.4	20.75	20.75	2.6	27,137	0.01%
2019/02/22	2	20.70	1	20.70	20.75	1	26,958	0.00%
2019/02/21	2	20.60	9	20.68	20.75	-7	26,919	-0.03%
2019/02/20	4	20.49	1	20.55	20.55	3	27,123	0.01%
2019/02/19	1	20.45	4.3	20.50	20.45	-3.3	27,327	-0.01%
2019/02/18	0	0.00	0.1	20.55	20.45	-0.1	27,517	0.00%
2019/02/15	2	20.45	0	0.00	20.45	2	27,909	0.01%
2019/02/14	6	20.60	10	20.65	20.60	-4	28,469	-0.01%
2019/02/13	12	20.67	2	20.60	20.60	10	28,526	0.04%
2019/02/12	4	20.38	1	20.65	20.55	3	28,385	0.01%
2019/02/11	71	20.56	1	20.55	20.45	70	27,998	0.25%
2019/01/30	20	20.63	0	0.00	20.70	20	27,590	0.07%
2019/01/29	4	20.49	1	20.55	20.55	3	27,382	0.01%
2019/01/28	6	20.61	0	0.00	20.70	6	27,299	0.02%
2019/01/25	0	0.00	6	20.58	20.60	-6	27,101	-0.02%
2019/01/24	0	0.00	8	20.37	20.40	-8	26,799	-0.03%
2019/01/23	1	20.40	2	20.45	20.35	-1	27,098	0.00%
2019/01/22	2	20.35	1	20.40	20.50	1	27,099	0.00%
2019/01/21	2	20.10	13	20.18	20.25	-11	26,915	-0.04%
2019/01/18	3	19.97	5	20.00	19.95	-2	27,051	-0.01%
2019/01/17	15	20.00	2	20.03	20.00	13	27,425	0.05%
2019/01/16	14	20.00	5	20.00	20.05	9	28,259	0.03%
2019/01/15	7	20.10	0	0.00	20.15	7	28,265	0.02%
2019/01/14	2	19.98	0	0.00	20.10	2	28,092	0.01%
2019/01/11	3	20.23	0	0.00	20.10	3	28,288	0.01%
2019/01/10	20	20.15	1	20.20	20.20	19	28,063	0.07%
2019/01/09	4	20.23	9	20.19	20.25	-5	27,976	-0.02%
2019/01/08	2	19.95	0	0.00	19.95	2	27,952	0.01%
2019/01/07	10	20.00	22	20.04	20.10	-12	28,441	-0.04%
2019/01/04	26	19.80	0	0.00	19.80	26	29,344	0.09%
2019/01/03	2	20.00	0	0.00	20.00	2	30,352	0.01%
2019/01/02	6	19.92	1	20.10	19.90	5	30,669	0.02%
2018/12/28	2	20.00	0	0.00	20.20	2	30,755	0.01%
2018/12/27	0	0.00	1	19.95	19.95	-1	30,893	0.00%
2018/12/26	4	19.84	1	19.90	19.80	3	31,347	0.01%
2018/12/25	7	19.71	3.5	19.76	19.75	3.5	31,571	0.01%
2018/12/24	6	19.85	0	0.00	19.85	6	31,770	0.02%
2018/12/22	1	19.95	0	0.00	19.95	1	31,824	0.00%
2018/12/21	10	19.90	0	0.00	19.90	10	32,371	0.03%
2018/12/20	8	19.98	0	0.00	19.95	8	32,619	0.02%
2018/12/18	6	20.07	1	20.20	20.00	5	32,766	0.02%
2018/12/17	5	20.25	3	20.38	20.20	2	33,529	0.01%
2018/12/14	0	0.00	22	20.25	20.45	-22	34,004	-0.06%
2018/12/13	1	20.10	0	0.00	20.10	1	33,884	0.00%
2018/12/12	43	19.90	0	0.00	19.90	43	33,804	0.13%
2018/12/11	7	19.95	0	0.00	20.00	7	32,968	0.02%
2018/12/10	14	20.01	3	20.08	20.00	11	32,772	0.03%
2018/12/07	6	20.23	0	0.00	20.20	6	32,513	0.02%
2018/12/06	2	20.28	0.1	20.45	20.35	1.9	32,465	0.01%
2018/12/05	1	20.50	0	0.00	20.45	1	32,426	0.00%
2018/12/04	0	0.00	5	20.70	20.65	-5	32,496	-0.02%
2018/12/03	1	20.70	10	20.74	20.70	-9	32,469	-0.03%
2018/11/30	9	20.46	7	20.45	20.45	2	32,270	0.01%
2018/11/29	7	20.42	0	0.00	20.40	7	31,986	0.02%
2018/11/28	4	20.53	0	0.00	20.60	4	31,806	0.01%
2018/11/27	3	20.50	0	0.00	20.60	3	31,712	0.01%
2018/11/26	2	20.78	0	0.00	20.65	2	31,800	0.01%
2018/11/23	13	20.55	0	0.00	20.50	13	31,676	0.04%
2018/11/22	2.3	20.73	0	0.00	20.70	2.3	31,618	0.01%
2018/11/21	5	20.80	0.1	20.90	20.85	4.9	31,646	0.02%
2018/11/20	22	21.04	28	21.11	21.00	-6	31,556	-0.02%
2018/11/19	1	21.00	19	21.23	21.35	-18	31,507	-0.06%
2018/11/16	0	0.00	8	21.03	21.10	-8	31,257	-0.03%
2018/11/15	18	20.63	0	0.00	20.70	18	30,961	0.06%
2018/11/14	4	20.71	0	0.00	20.70	4	30,812	0.01%
2018/11/13	4	20.71	2	20.88	20.90	2	30,538	0.01%
2018/11/12	0	0.00	11	21.16	21.10	-11	30,184	-0.04%
2018/11/09	1	21.10	0	0.00	21.15	1	30,503	0.00%
2018/11/08	2	21.05	5	21.18	21.20	-3	30,660	-0.01%
2018/11/07	0	0.00	2	20.93	21.00	-2	30,638	-0.01%
2018/11/06	1	20.75	5	20.75	20.75	-4	31,190	-0.01%
2018/11/05	1	20.50	0	0.00	20.75	1	31,357	0.00%
2018/11/02	0	0.00	8	20.53	20.80	-8	31,507	-0.03%
2018/10/31	0	0.00	4	20.25	20.65	-4	32,056	-0.01%
2018/10/30	2	19.93	1	19.95	19.95	1	31,843	0.00%
2018/10/29	6	19.80	10.3	19.85	19.80	-4.3	32,258	-0.01%
2018/10/26	15.2	19.89	0	0.00	19.90	15.2	32,467	0.05%
2018/10/25	33	19.95	5	19.95	19.90	28	32,549	0.09%
2018/10/24	26	20.56	0	0.00	20.40	26	32,425	0.08%
2018/10/23	13	20.92	11	20.95	20.95	2	31,694	0.01%
2018/10/22	5	20.95	11	21.11	21.10	-6	31,566	-0.02%
2018/10/19	10	20.90	0	0.00	21.15	10	32,037	0.03%
2018/10/18	8	21.13	0	0.00	21.15	8	31,970	0.03%
2018/10/17	6	21.19	12	21.24	21.05	-6	32,056	-0.02%
2018/10/16	15	21.15	0.2	21.25	21.15	14.8	32,242	0.05%
2018/10/15	8	21.29	16	21.35	21.20	-8	32,038	-0.02%
2018/10/12	14	20.85	5	21.18	21.70	9	31,832	0.03%
2018/10/11	49	21.43	13	21.48	21.15	36	30,930	0.12%
2018/10/09	1	22.75	0	0.00	22.75	1	29,737	0.00%
2018/10/08	4.1	22.50	0	0.00	22.55	4.1	29,411	0.01%
2018/10/05	5	22.58	3	22.65	22.70	2	29,290	0.01%
2018/10/04	1	22.30	12.6	22.85	22.95	-11.6	29,177	-0.04%
2018/10/03	3	22.38	0	0.00	22.50	3	28,887	0.01%
2018/10/02	17	22.56	1	22.60	22.60	16	29,147	0.05%
2018/10/01	10	22.84	0	0.00	22.95	10	29,637	0.03%
2018/09/28	0	0.00	2.5	22.91	23.00	-2.5	30,451	-0.01%
2018/09/27	2	22.90	52.2	22.63	23.00	-50.2	30,471	-0.16%
2018/09/26	0	0.00	9	22.56	22.40	-9	30,306	-0.03%
2018/09/25	2	22.40	2	22.48	22.60	0	31,058	0.00%
2018/09/21	5.2	22.28	16	22.37	22.45	-10.8	31,317	-0.03%
2018/09/20	0	0.00	11	22.03	22.15	-11	31,159	-0.04%
2018/09/19	0	0.00	1	21.60	21.80	-1	31,153	0.00%
2018/09/17	0	0.00	5	21.38	21.45	-5	31,536	-0.02%
2018/09/13	0	0.00	0.5	21.20	21.20	-0.5	31,826	0.00%
2018/09/12	1	21.30	0	0.00	21.20	1	31,995	0.00%
2018/09/10	1	21.20	2	21.30	21.30	-1	32,670	0.00%
2018/09/07	8	21.06	0	0.00	21.15	8	33,066	0.02%
2018/09/06	1	21.15	4	21.10	21.15	-3	33,457	-0.01%
2018/09/05	7	21.31	0	0.00	21.20	7	33,573	0.02%
2018/09/04	4.9	21.45	2	21.53	21.55	2.9	33,601	0.01%
2018/09/03	1	21.25	1	21.30	21.35	0	33,598	0.00%
2018/08/31	1	21.25	0	0.00	21.60	1	33,693	0.00%
2018/08/30	2	21.30	0	0.00	21.35	2	33,603	0.01%
2018/08/29	1	21.55	2	21.53	21.55	-1	33,891	0.00%
2018/08/28	1	21.55	12	21.60	21.60	-11	34,008	-0.03%
2018/08/27	0	0.00	1	21.55	21.50	-1	34,035	0.00%
2018/08/24	2	21.35	0	0.00	21.45	2	34,107	0.01%
2018/08/23	1	21.50	0	0.00	21.55	1	35,043	0.00%
2018/08/22	1	21.40	0	0.00	21.50	1	35,855	0.00%
2018/08/21	0	0.00	11	21.40	21.40	-11	35,721	-0.03%
2018/08/20	11	21.15	2	21.28	21.30	9	35,805	0.03%
2018/08/16	3	21.07	1	21.40	20.95	2	35,907	0.01%
2018/08/15	0	0.00	2.1	21.18	21.30	-2.1	35,832	-0.01%
2018/08/14	2	20.95	2	21.10	21.20	0	35,891	0.00%
2018/08/13	82	20.87	0	0.00	20.80	82	36,053	0.23%
2018/08/10	1	21.15	0	0.00	21.30	1	35,638	0.00%
2018/08/09	15	21.20	2	21.30	21.15	13	35,807	0.04%
2018/08/08	11	21.40	5	21.60	21.40	6	35,680	0.02%
2018/08/07	1	21.40	25	21.50	21.45	-24	35,769	-0.07%
2018/08/06	2	21.33	3	21.38	21.45	-1	35,645	0.00%
2018/08/03	2	20.95	7	21.06	21.20	-5	36,403	-0.01%
2018/08/02	3	20.90	2	21.10	20.75	1	36,266	0.00%
2018/08/01	1	20.75	5	20.90	21.10	-4	36,116	-0.01%
2018/07/31	5	20.75	12	20.80	20.75	-7	35,911	-0.02%
2018/07/30	4	20.56	0	0.00	20.50	4	35,161	0.01%
2018/07/27	10	20.55	7	20.58	20.65	3	35,318	0.01%
2018/07/26	30	20.39	0	0.00	20.55	30	35,521	0.08%
2018/07/25	6	20.53	2	20.58	20.50	4	35,512	0.01%
2018/07/24	3	20.45	0	0.00	20.50	3	35,542	0.01%
2018/07/23	10	20.41	0.1	20.50	20.45	9.9	35,543	0.03%
2018/07/20	7	20.49	0	0.00	20.50	7	35,461	0.02%
2018/07/19	4	20.41	0	0.00	20.40	4	35,508	0.01%
2018/07/18	1	20.50	0	0.00	20.60	1	35,237	0.00%
2018/07/17	5.5	20.50	0	0.00	20.50	5.5	35,090	0.02%
2018/07/16	9	20.64	0	0.00	20.65	9	35,177	0.03%
2018/07/13	2	20.60	2	20.68	20.70	0	35,561	0.00%
2018/07/12	2	20.50	3	20.52	20.55	-1	35,699	0.00%
2018/07/11	11	20.38	0	0.00	20.45	11	35,729	0.03%
2018/07/10	23.2	20.51	3	20.65	20.40	20.2	35,582	0.06%
2018/07/09	44	20.47	0	0.00	20.50	44	35,451	0.12%
2018/07/06	7	21.53	0	0.00	21.50	7	34,888	0.02%
2018/07/05	2	21.65	6	21.70	21.70	-4	34,150	-0.01%
2018/07/04	0	0.00	10.1	21.75	21.80	-10.1	34,001	-0.03%
2018/07/03	2	21.72	10	21.88	21.65	-8	34,097	-0.02%
2018/07/02	41.1	21.80	10	21.93	21.70	31.1	33,726	0.09%
2018/06/29	0	0.00	11	22.05	21.95	-11	33,189	-0.03%
2018/06/28	11	21.82	0	0.00	21.75	11	32,256	0.03%
2018/06/27	0	0.00	2	21.98	21.90	-2	31,673	-0.01%
2018/06/26	3	21.85	0	0.00	21.75	3	31,466	0.01%
2018/06/25	2	21.80	0	0.00	21.75	2	31,504	0.01%
2018/06/22	0	0.00	0.1	21.85	21.85	-0.1	31,675	0.00%
2018/06/19	52	21.64	0	0.00	21.60	52	32,291	0.16%
2018/06/15	29	21.94	0.2	22.15	22.15	28.8	31,926	0.09%
2018/06/14	8	21.95	0	0.00	21.90	8	31,544	0.03%
2018/06/13	0	0.00	1	22.35	22.35	-1	31,192	0.00%
2018/06/12	4	22.19	1	22.25	22.10	3	32,170	0.01%
2018/06/11	0	0.00	2	22.25	22.35	-2	32,173	-0.01%
2018/06/08	10	22.35	1	22.25	22.35	9	32,354	0.03%
2018/06/07	30	22.33	4	22.40	22.50	26	32,491	0.08%
2018/06/06	1	22.40	4.3	22.37	22.45	-3.3	32,693	-0.01%
2018/06/05	1.1	22.10	2.9	22.15	22.20	-1.8	32,579	-0.01%
2018/06/04	0	0.00	1	21.70	21.95	-1	32,605	0.00%
2018/06/01	0	0.00	11	21.71	21.70	-11	32,787	-0.03%
2018/05/31	7	21.63	1	21.75	21.60	6	33,175	0.02%
2018/05/30	35	21.70	10	21.90	21.60	25	32,648	0.08%
2018/05/29	1	22.00	0	0.00	22.15	1	32,291	0.00%
2018/05/25	12	22.19	0	0.00	22.20	12	33,246	0.04%
2018/05/24	2	22.13	0	0.00	22.15	2	33,535	0.01%
2018/05/23	0	0.00	28	22.14	22.15	-28	33,524	-0.08%
2018/05/22	0	0.00	8	22.18	22.15	-8	33,611	-0.02%
2018/05/21	10	22.15	4	22.18	22.15	6	33,968	0.02%
2018/05/18	0	0.00	1	22.10	22.10	-1	34,052	0.00%
2018/05/17	2	22.00	13	22.02	22.05	-11	34,396	-0.03%
2018/05/16	12	21.96	21	22.02	22.05	-9	34,495	-0.03%
2018/05/15	2	21.90	1	21.90	21.90	1	35,444	0.00%
2018/05/14	1	22.05	72	22.10	22.10	-71	36,559	-0.19%
2018/05/11	5	21.70	12	21.88	21.95	-7	36,817	-0.02%
2018/05/10	13	21.45	24	21.48	21.45	-11	36,033	-0.03%
2018/05/09	10	21.40	17	21.46	21.45	-7	35,954	-0.02%
2018/05/08	30.2	21.28	40.2	21.30	21.35	-10	36,181	-0.03%
2018/05/07	25	21.10	0	21.10	21.10	25	36,271	0.07%
2018/05/04	6	21.00	0	0.00	21.05	6	36,765	0.02%
2018/05/03	24	21.06	34	21.16	21.10	-10	37,037	-0.03%
2018/05/02	41	21.22	0	0.00	21.15	41	37,884	0.11%
2018/04/30	80	21.27	3	21.32	21.25	77	38,526	0.20%
2018/04/27	2	21.23	0	0.00	21.35	2	39,624	0.01%
2018/04/26	5	21.25	0	0.00	21.25	5	39,821	0.01%
2018/04/25	11	21.15	0	0.00	21.40	11	39,885	0.03%
2018/04/23	2	21.38	0	0.00	21.35	2	40,177	0.00%
2018/04/20	10	21.50	2.1	21.55	21.55	7.9	40,476	0.02%
2018/04/19	10	21.60	13	21.70	21.70	-3	40,704	-0.01%
2018/04/18	0	0.00	1	21.50	21.50	-1	40,460	0.00%
2018/04/17	2	21.10	1.6	21.30	21.10	0.5	40,553	0.00%
2018/04/16	0	0.00	2	21.50	21.55	-2	40,924	0.00%
2018/04/13	0	0.00	1	21.55	21.60	-1	41,291	0.00%
2018/04/12	0	0.00	1	21.50	21.40	-1	42,091	0.00%
2018/04/11	0	0.00	1	21.50	21.50	-1	42,407	0.00%
2018/04/10	10	21.10	2	21.10	21.05	8	42,605	0.02%
2018/04/09	3	21.05	0.4	21.05	21.00	2.6	42,693	0.01%
2018/04/03	35	20.83	1	20.80	20.90	34	42,305	0.08%
2018/03/31	0	0.00	10	21.21	21.20	-10	42,394	-0.02%
2018/03/29	0	0.00	1	21.05	20.90	-1	42,855	0.00%
2018/03/28	6	20.98	0	0.00	21.00	6	42,682	0.01%
2018/03/27	0	0.00	0.5	21.15	21.15	-0.5	42,510	0.00%
2018/03/26	7	21.01	0	0.00	21.05	7	42,362	0.02%
2018/03/23	68	21.05	2	21.08	20.95	66	42,341	0.16%
2018/03/22	1	21.45	3	21.55	21.55	-2	41,665	0.00%
2018/03/21	5	21.51	8	21.50	21.50	-3	41,595	-0.01%
2018/03/20	3	21.48	14	21.50	21.55	-11	41,940	-0.03%
2018/03/19	5	21.39	0.5	21.60	21.60	4.5	42,411	0.01%
2018/03/16	15	21.39	5	21.34	21.30	10	42,333	0.02%
2018/03/15	11	21.66	0	0.00	21.60	11	41,350	0.03%
2018/03/14	3	21.77	0	0.00	21.80	3	41,261	0.01%
2018/03/13	14	21.94	0	0.00	21.90	14	41,012	0.03%
2018/03/12	10	21.75	13	21.89	21.90	-3	40,888	-0.01%
2018/03/09	5	21.75	10	21.73	21.65	-5	41,045	-0.01%
2018/03/08	5	21.45	0	0.00	21.60	5	41,320	0.01%
2018/03/07	21	21.50	29	21.46	21.40	-8	41,693	-0.02%
2018/03/06	14.1	21.60	30	21.65	21.70	-15.9	41,997	-0.04%
2018/03/05	27	21.55	14.2	21.58	21.50	12.8	42,307	0.03%
2018/03/02	47	21.54	13	21.65	21.65	34	41,960	0.08%
2018/03/01	65	21.46	51.1	21.58	21.50	13.9	41,744	0.03%
2018/02/27	21	21.45	61	21.45	21.35	-40	41,174	-0.10%
2018/02/26	8	21.36	43	21.48	21.40	-35	40,717	-0.09%
2018/02/23	26	21.22	52	21.19	21.25	-26	40,645	-0.06%
2018/02/22	92	21.10	186	21.10	21.20	-94	42,130	-0.22%	大賣/
2018/02/21	32	20.96	38	21.03	21.10	-6	42,643	-0.01%
2018/02/12	31	20.58	30	20.60	20.60	1	42,169	0.00%
2018/02/09	15.2	20.27	10	20.30	20.35	5.2	42,068	0.01%
2018/02/08	4	20.64	5	20.62	20.60	-1	41,488	0.00%
2018/02/07	61	20.31	84	20.36	20.35	-23	41,165	-0.06%
2018/02/06	97.1	19.85	3.1	19.87	19.70	94	40,071	0.23%
2018/02/05	52.1	20.85	16	20.90	20.85	36.1	38,605	0.09%
2018/02/02	1	21.30	0	0.00	21.30	1	38,047	0.00%
2018/02/01	0	0.00	1	21.35	21.30	-1	37,838	0.00%
2018/01/31	8	21.08	11	21.05	21.30	-3	37,489	-0.01%
2018/01/30	51	21.16	2	21.10	21.10	49	37,024	0.13%
2018/01/29	14	21.24	11	21.25	21.20	3	36,554	0.01%
2018/01/26	12	21.24	13	21.18	21.15	-1	35,918	0.00%
2018/01/25	6	21.11	5	21.20	21.30	1	35,288	0.00%
2018/01/24	25	21.03	1	20.95	21.05	24	34,288	0.07%
2018/01/23	45	21.31	6	21.32	21.30	39	33,227	0.12%
2018/01/22	5	21.85	4	21.88	21.85	1	31,983	0.00%
2018/01/19	13	21.60	6	21.67	21.70	7	31,896	0.02%
2018/01/18	22	22.02	2	21.95	21.90	20	31,753	0.06%
2018/01/17	8	21.93	3	21.93	22.00	5	31,366	0.02%
2018/01/16	0	21.95	13	22.19	22.00	-13	31,197	-0.04%
2018/01/15	8	22.00	28	22.11	22.15	-20	30,820	-0.06%
2018/01/12	5	21.75	0.6	21.65	21.75	4.4	30,268	0.01%
2018/01/11	11	21.63	0	0.00	21.70	11	30,007	0.04%
2018/01/10	0	0.00	29	21.62	21.70	-29	29,985	-0.10%
2018/01/09	8.5	21.28	30	21.36	21.40	-21.5	29,340	-0.07%
2018/01/08	14	21.20	29.4	21.25	21.50	-15.4	28,915	-0.05%
2018/01/05	20	20.78	14	20.84	20.90	6	27,919	0.02%
2018/01/04	2	20.60	6	20.68	20.65	-4	27,726	-0.01%
2018/01/03	0	0.00	13	20.60	20.65	-13	27,627	-0.05%
2018/01/02	3	20.40	11	20.50	20.45	-8	27,589	-0.03%