中信金 (2891)-群益金鼎-開元券商分點個股進出

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
31.00
漲跌
▼0.70
漲幅
-2.21%
成交量
65,383張
產業
上市金融類股
2794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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/19	34.5	31.07	32	31.21	31.00	2.5	41,661	0.01%
2024/04/18	2	31.73	71	31.80	31.70	-69	41,147	-0.17%
2024/04/17	2.6	31.30	131.8	31.30	31.50	-129.2	40,960	-0.32%	大賣/鉅額交易
2024/04/16	19.2	31.21	68	31.09	30.95	-48.8	40,923	-0.12%
2024/04/15	6	31.95	32	31.78	31.95	-26	40,429	-0.06%
2024/04/12	6	31.75	3	31.85	31.75	3	40,770	0.01%
2024/04/11	1	31.75	12	31.60	31.95	-11	40,863	-0.03%
2024/04/10	12.3	31.81	1	32.10	31.85	11.3	41,139	0.03%
2024/04/09	0.1	32.09	2	32.20	32.15	-1.9	41,635	0.00%
2024/04/08	0	0.00	13.3	31.78	32.05	-13.3	41,979	-0.03%
2024/04/03	7.4	31.76	8	31.76	31.45	-0.6	41,810	0.00%
2024/04/02	18	31.79	8	31.83	31.80	10	41,734	0.02%
2024/04/01	50.8	31.80	39	31.80	31.65	11.8	41,763	0.03%
2024/03/29	2	32.73	6	32.68	33.05	-4	41,294	-0.01%
2024/03/28	1	32.25	1	32.25	32.40	0	40,295	0.00%
2024/03/27	1	32.10	26	32.43	32.60	-25	39,833	-0.06%
2024/03/26	20	31.70	25	31.84	31.80	-5	39,715	-0.01%
2024/03/25	1	31.80	0	31.85	31.70	1	40,159	0.00%
2024/03/22	1	31.75	18	32.38	31.90	-17	40,539	-0.04%
2024/03/21	1	31.95	49.5	32.00	31.95	-48.5	40,415	-0.12%
2024/03/20	2.4	31.30	23	31.58	31.25	-20.6	40,546	-0.05%
2024/03/19	4.2	31.67	2.4	31.42	31.75	1.8	40,945	0.00%
2024/03/18	32.1	31.49	2	31.40	31.50	30.1	40,987	0.07%
2024/03/15	1.4	31.54	3.1	31.66	31.75	-1.6	41,028	0.00%
2024/03/14	3	31.93	31.6	32.02	32.00	-28.6	40,281	-0.07%
2024/03/13	2.2	31.28	43.8	31.44	31.85	-41.6	40,118	-0.10%
2024/03/12	0.6	30.34	6	30.45	30.45	-5.4	38,730	-0.01%
2024/03/11	2	30.40	27.2	30.15	30.30	-25.2	38,819	-0.06%
2024/03/08	2.5	30.11	35	30.12	30.20	-32.5	38,852	-0.08%
2024/03/07	2	29.55	3	29.62	29.80	-1	38,308	0.00%
2024/03/06	2	29.45	13	29.41	29.50	-11	38,080	-0.03%
2024/03/05	1.1	29.10	2.3	29.06	29.15	-1.2	38,671	0.00%
2024/02/29	1.1	29.10	23	29.10	29.40	-21.9	39,774	-0.06%
2024/02/27	1.1	29.00	21.4	29.14	29.00	-20.3	39,506	-0.05%
2024/02/26	8	29.20	62	29.21	29.10	-54	39,708	-0.14%
2024/02/23	50	29.14	120.6	29.25	28.90	-70.6	39,946	-0.18%	大賣/
2024/02/22	10.2	29.15	13	29.27	29.30	-2.8	40,476	-0.01%
2024/02/21	1	28.85	6.1	29.00	28.95	-5.1	40,628	-0.01%
2024/02/20	10	28.90	11.8	28.94	29.00	-1.8	40,852	0.00%
2024/02/19	32	28.49	36	28.67	28.70	-4	41,036	-0.01%
2024/02/16	5	28.27	20.1	28.30	28.25	-15.1	41,940	-0.04%
2024/02/05	5	28.07	4	28.24	28.15	1	42,264	0.00%
2024/02/02	4.2	28.18	3	28.27	28.30	1.2	42,121	0.00%
2024/02/01	10	28.30	6	28.64	28.65	4	41,868	0.01%
2024/01/31	9	28.30	6	28.36	28.45	3	41,496	0.01%
2024/01/30	0	0.00	1	28.50	28.40	-1	41,448	0.00%
2024/01/29	1	28.40	2.1	28.50	28.50	-1.1	41,631	0.00%
2024/01/26	9	28.40	11	28.45	28.50	-2	42,284	0.00%
2024/01/25	0	0.00	1	28.05	28.15	-1	41,874	0.00%
2024/01/24	1.2	27.90	0	28.00	28.00	1.2	41,763	0.00%
2024/01/23	115.1	28.00	0	0.00	28.10	115.1	41,710	0.28%	大買/鉅額交易
2024/01/22	0	0.00	13	28.06	28.20	-13	41,516	-0.03%
2024/01/19	19.2	27.81	0	0.00	27.90	19.2	41,418	0.05%
2024/01/18	3.1	27.55	0	0.00	27.85	3.1	41,266	0.01%
2024/01/17	17	27.62	22.1	27.65	27.55	-5.1	40,993	-0.01%
2024/01/16	8	27.84	14	27.83	27.95	-6	40,075	-0.01%
2024/01/15	0	0.00	1	28.20	28.15	-1	39,622	0.00%
2024/01/12	2.1	28.00	1	28.05	28.05	1.1	40,082	0.00%
2024/01/11	0	0.00	6.4	28.28	28.35	-6.4	40,188	-0.02%
2024/01/10	18	27.87	60	27.82	28.05	-42	40,432	-0.10%
2024/01/09	5.1	28.21	1	28.25	28.10	4.1	40,259	0.01%
2024/01/08	0.2	28.40	16	28.41	28.40	-15.8	40,118	-0.04%
2024/01/05	2	28.13	9	28.10	28.10	-7	39,708	-0.02%
2024/01/04	1	28.15	2	28.13	28.15	-1	39,981	0.00%
2024/01/03	11.1	27.96	10	28.15	28.20	1.1	40,301	0.00%
2024/01/02	1	28.15	3	28.10	28.35	-2	39,794	-0.01%
2023/12/29	9.1	28.15	3	28.18	28.35	6.1	39,694	0.02%
2023/12/28	5	28.20	36	28.09	28.40	-31	40,119	-0.08%
2023/12/27	4	27.98	0	0.00	28.10	4	39,994	0.01%
2023/12/26	10	27.95	3	28.00	28.00	7	39,736	0.02%
2023/12/25	3	27.82	1.7	27.71	27.85	1.3	39,749	0.00%
2023/12/22	6	27.63	1	27.70	27.75	5	39,841	0.01%
2023/12/21	7.3	27.53	0	0.00	27.85	7.3	39,823	0.02%
2023/12/20	23.5	27.83	5	27.80	27.80	18.5	39,621	0.05%
2023/12/19	12.1	27.98	8	28.10	28.25	4.1	39,245	0.01%
2023/12/18	2.3	28.02	4.3	28.12	28.25	-2.1	39,215	-0.01%
2023/12/15	4.4	28.18	3	28.30	28.15	1.4	39,079	0.00%
2023/12/14	3	28.25	30.5	28.32	28.45	-27.5	38,507	-0.07%
2023/12/13	2	27.95	31	27.86	27.95	-29	37,644	-0.08%
2023/12/12	0	0.00	13	27.52	27.60	-13	37,938	-0.03%
2023/12/11	7.2	27.21	0	0.00	27.40	7.2	37,935	0.02%
2023/12/08	4	27.38	130.1	27.29	27.50	-126.1	37,985	-0.33%	大賣/鉅額交易
2023/12/07	9.1	26.86	0	0.00	26.85	9.1	37,292	0.02%
2023/12/06	1	27.00	0	0.00	27.10	1	37,464	0.00%
2023/12/05	28.1	26.66	0	0.00	26.75	28.1	37,353	0.08%
2023/12/04	14	26.85	1	27.00	26.90	13	37,050	0.04%
2023/12/01	39	27.00	0.5	27.05	26.95	38.5	36,998	0.10%
2023/11/30	12	27.15	15.5	27.12	27.35	-3.5	36,882	-0.01%
2023/11/29	15	26.96	0	0.00	26.85	15	35,893	0.04%
2023/11/28	8	27.19	37.2	27.30	27.15	-29.2	35,403	-0.08%
2023/11/27	8.2	26.83	7	27.10	26.70	1.2	35,110	0.00%
2023/11/24	13	26.67	12	26.85	26.75	1	34,855	0.00%
2023/11/23	21.1	26.86	0	0.00	26.85	21.1	34,580	0.06%
2023/11/22	3	26.98	218	27.10	27.20	-215	34,138	-0.63%	大賣/鉅額交易
2023/11/21	7	27.04	22.1	27.08	27.05	-15.1	33,878	-0.04%
2023/11/20	4	26.59	20	26.80	26.85	-16	33,355	-0.05%
2023/11/17	13	26.83	23.1	26.87	26.85	-10.1	33,129	-0.03%
2023/11/16	8.1	26.63	13.2	26.74	26.85	-5.1	33,127	-0.02%
2023/11/15	3.5	26.30	75.9	26.54	26.80	-72.4	32,938	-0.22%
2023/11/14	6.6	25.94	34	26.01	26.15	-27.4	32,064	-0.09%
2023/11/13	3	25.62	31.5	25.60	25.60	-28.5	32,148	-0.09%
2023/11/10	9	25.32	12	25.45	25.50	-3	32,748	-0.01%
2023/11/09	0	25.30	7	25.27	25.35	-7	33,119	-0.02%
2023/11/08	5	25.11	4	25.16	25.10	1	33,673	0.00%
2023/11/07	7	25.06	0	0.00	25.15	7	33,742	0.02%
2023/11/06	3	25.35	8	25.35	25.30	-5	33,942	-0.01%
2023/11/03	4	25.00	166.2	25.11	25.35	-162.2	34,020	-0.48%	大賣/鉅額交易
2023/11/02	0	0.00	24	24.55	24.70	-24	33,840	-0.07%
2023/11/01	0	0.00	2	24.40	24.35	-2	34,213	-0.01%
2023/10/30	104	24.35	0	0.00	24.35	104	36,096	0.29%	大買/鉅額交易
2023/10/27	0.1	24.65	100	24.63	24.60	-99.9	36,463	-0.27%
2023/10/26	164	24.35	53	24.54	24.35	111	36,899	0.30%	大買/鉅額交易
2023/10/25	3	24.52	0	0.00	24.65	3	36,740	0.01%
2023/10/24	7	24.29	0	0.00	24.45	7	36,657	0.02%
2023/10/23	27.1	24.42	0	0.00	24.35	27.1	36,617	0.07%
2023/10/20	28.3	24.38	0	0.00	24.65	28.3	36,642	0.08%
2023/10/19	3	24.88	0	0.00	24.85	3	36,495	0.01%
2023/10/18	13.1	24.99	5	25.00	25.15	8.1	36,784	0.02%
2023/10/17	12	25.06	10	25.11	25.15	2	36,806	0.01%
2023/10/16	4	25.35	11.5	25.29	25.35	-7.5	37,220	-0.02%
2023/10/13	1	25.00	3	25.10	25.15	-2	37,555	-0.01%
2023/10/12	1	24.80	22.3	25.11	25.20	-21.3	38,011	-0.06%
2023/10/11	10.2	24.90	130	24.80	24.90	-119.9	37,994	-0.32%	大賣/鉅額交易
2023/10/06	6.1	24.08	0	0.00	24.25	6.1	37,359	0.02%
2023/10/05	13	23.98	2	24.10	24.10	11	37,413	0.03%
2023/10/04	54.7	23.76	85	24.00	23.70	-30.3	37,241	-0.08%
2023/10/03	11.3	24.27	0	0.00	24.20	11.3	36,707	0.03%
2023/10/02	1	24.55	1.1	24.60	24.50	-0.1	36,681	0.00%
2023/09/28	7	24.48	3	24.48	24.50	4	37,388	0.01%
2023/09/27	28.3	24.39	0.1	24.45	24.40	28.2	37,331	0.08%
2023/09/26	8.3	24.44	30	24.50	24.55	-21.7	37,243	-0.06%
2023/09/25	12.1	24.41	1	24.65	24.60	11.1	37,073	0.03%
2023/09/22	28.5	24.23	1	24.25	24.25	27.5	37,010	0.07%
2023/09/21	118.9	24.28	3	24.53	24.35	115.9	36,646	0.32%	大買/鉅額交易
2023/09/20	0	0.00	6	25.02	24.85	-6	36,037	-0.02%
2023/09/19	1	24.95	105	25.05	24.95	-104	35,721	-0.29%	大賣/鉅額交易
2023/09/18	2.4	24.72	3	24.85	24.95	-0.6	35,670	0.00%
2023/09/15	9.6	24.67	3.6	25.04	24.85	6	35,673	0.02%
2023/09/14	1.5	24.88	16.3	24.90	25.00	-14.7	34,978	-0.04%
2023/09/12	1	24.15	0	0.00	24.35	1	35,158	0.00%
2023/09/11	200	24.10	3.1	24.20	24.25	196.9	35,157	0.56%	大買/鉅額交易
2023/09/08	12.4	23.87	0.3	23.95	24.05	12.1	35,079	0.03%
2023/09/07	13.1	23.58	0	0.00	23.60	13.1	35,101	0.04%
2023/09/06	19.2	23.74	0	0.00	23.65	19.2	35,328	0.05%
2023/09/05	1	23.95	0	0.00	24.00	1	35,773	0.00%
2023/09/04	2.1	23.86	0	0.00	23.95	2.1	35,972	0.01%
2023/09/01	10	23.78	0	0.00	23.80	10	36,246	0.03%
2023/08/31	17	23.76	0	0.00	23.85	17	36,367	0.05%
2023/08/30	9	23.88	0	0.00	23.90	9	36,238	0.02%
2023/08/29	2	23.80	0.3	23.90	24.00	1.8	36,282	0.00%
2023/08/28	4.5	23.71	0	0.00	23.80	4.5	36,345	0.01%
2023/08/25	5.3	23.58	2	23.80	23.50	3.3	37,283	0.01%
2023/08/24	2	23.75	2.3	23.86	23.85	-0.3	37,333	0.00%
2023/08/23	0	0.00	1	23.70	23.70	-1	37,180	0.00%
2023/08/22	23	23.54	5	23.66	23.55	18	37,194	0.05%
2023/08/21	13	23.92	10.3	23.90	23.85	2.7	36,888	0.01%
2023/08/18	18.5	23.41	0	0.00	23.35	18.5	36,736	0.05%
2023/08/17	22.7	22.95	5	22.93	23.25	17.7	36,714	0.05%
2023/08/16	45.4	23.34	83	23.36	23.40	-37.6	36,242	-0.10%
2023/08/15	33.2	23.97	49	23.93	23.90	-15.8	35,831	-0.04%
2023/08/14	50.1	24.19	17.2	24.12	24.30	32.9	35,662	0.09%
2023/08/11	17	24.96	0.3	25.01	24.90	16.7	35,686	0.05%
2023/08/10	14.5	24.76	2	24.75	24.90	12.5	35,825	0.03%
2023/08/09	7.1	24.68	0	0.00	24.80	7.1	35,631	0.02%
2023/08/08	15.2	24.56	5	24.70	24.60	10.2	35,307	0.03%
2023/08/07	84.3	24.67	0	0.00	24.60	84.3	34,790	0.24%
2023/08/04	57.8	24.68	0	0.00	24.60	57.8	34,284	0.17%
2023/08/02	7	26.06	4	26.14	26.15	3	33,138	0.01%
2023/08/01	13	26.25	0	0.00	26.25	13	32,438	0.04%
2023/07/31	4	26.40	1.2	26.33	26.25	2.8	31,924	0.01%
2023/07/28	9	26.31	0.7	26.52	26.35	8.3	31,380	0.03%
2023/07/27	2.1	26.55	12.1	26.56	26.60	-10	31,388	-0.03%
2023/07/26	0	0.00	24.3	26.51	26.50	-24.3	31,543	-0.08%
2023/07/25	0	0.00	4.2	26.35	26.35	-4.2	31,479	-0.01%
2023/07/24	11	26.10	3	26.15	26.10	8	31,318	0.03%
2023/07/21	0	0.00	31	26.27	26.45	-31	30,989	-0.10%
2023/07/20	0	0.00	28.5	26.21	26.20	-28.5	30,342	-0.09%
2023/07/19	0	0.00	1.5	26.17	26.05	-1.5	29,714	-0.01%
2023/07/18	6	26.09	11	26.11	26.25	-5	29,118	-0.02%
2023/07/17	0.2	26.00	47.1	26.00	26.15	-46.9	28,487	-0.16%
2023/07/14	0	0.00	11.6	25.34	25.40	-11.6	27,827	-0.04%
2023/07/13	0	0.00	1	25.15	24.90	-1	27,228	0.00%
2023/07/12	5	24.90	9	25.14	25.15	-4	27,253	-0.01%
2023/07/11	0	0.00	6	24.93	24.95	-6	27,101	-0.02%
2023/07/10	0.4	24.50	10	24.70	24.50	-9.6	27,102	-0.04%
2023/07/07	5	24.41	3	24.55	24.60	2	27,058	0.01%
2023/07/06	9.1	24.44	28	24.54	24.50	-18.9	27,061	-0.07%
2023/07/05	0	0.00	2	25.05	24.95	-2	26,339	-0.01%
2023/07/04	7	24.90	2.5	25.06	24.85	4.5	26,214	0.02%
2023/07/03	0.4	25.00	13	25.05	25.10	-12.6	26,297	-0.05%
2023/06/30	0	0.00	3	24.85	24.85	-3	26,497	-0.01%
2023/06/29	0	0.00	12	24.98	24.90	-12	26,452	-0.05%
2023/06/28	0	0.00	5.2	24.90	25.00	-5.2	26,495	-0.02%
2023/06/27	0	24.75	6	24.68	24.75	-6	26,487	-0.02%
2023/06/26	0	0.00	2	24.95	24.95	-2	26,395	-0.01%
2023/06/21	4	25.00	5	24.95	25.10	-1	26,351	0.00%
2023/06/20	11	24.95	7	24.96	25.05	4	26,306	0.02%
2023/06/19	0	0.00	7	24.97	25.05	-7	26,356	-0.03%
2023/06/16	2	24.58	0	0.00	24.55	2	26,527	0.01%
2023/06/15	10	24.66	2.1	24.75	24.70	7.9	26,373	0.03%
2023/06/14	16	24.79	13	24.89	24.75	3	27,373	0.01%
2023/06/13	0	0.00	8	24.88	24.80	-8	28,420	-0.03%
2023/06/12	7.2	24.78	13	24.99	24.80	-5.8	28,709	-0.02%
2023/06/09	1	24.85	87.4	24.87	25.20	-86.4	29,323	-0.29%
2023/06/07	0	0.00	4.1	24.55	24.60	-4.1	29,102	-0.01%
2023/06/06	1	24.35	0	0.00	24.45	1	29,120	0.00%
2023/06/05	1	24.45	2	24.50	24.45	-1	29,340	0.00%
2023/06/02	1.1	24.30	2	24.43	24.30	-0.9	29,560	0.00%
2023/06/01	0.2	24.45	0	0.00	24.30	0.2	29,602	0.00%
2023/05/31	3.1	24.40	0	0.00	24.30	3.1	29,580	0.01%
2023/05/30	0.1	24.55	7	24.54	24.50	-6.9	28,817	-0.02%
2023/05/29	0	0.00	2	24.35	24.40	-2	28,781	-0.01%
2023/05/26	7.2	24.18	1	23.95	24.10	6.2	29,081	0.02%
2023/05/25	5	24.15	0	0.00	24.10	5	28,947	0.02%
2023/05/24	8.1	24.32	7.5	24.42	24.50	0.6	28,934	0.00%
2023/05/23	1	24.50	20.3	24.60	24.60	-19.3	28,789	-0.07%
2023/05/22	18	24.56	14.1	24.59	24.55	3.9	28,536	0.01%
2023/05/19	1	24.30	7.3	24.30	24.40	-6.3	28,329	-0.02%
2023/05/18	0.4	23.90	14	24.04	24.10	-13.6	28,064	-0.05%
2023/05/17	0	0.00	36	23.81	23.80	-36	28,059	-0.13%
2023/05/16	2	23.50	2	23.50	23.55	0	27,711	0.00%
2023/05/15	0	0.00	1	23.30	23.35	-1	27,531	0.00%
2023/05/12	21	23.20	5.3	23.35	23.10	15.7	27,525	0.06%
2023/05/11	5	23.25	10	23.30	23.30	-5	27,439	-0.02%
2023/05/10	3	23.20	2	23.25	23.30	1	27,382	0.00%
2023/05/09	1	23.25	1	23.25	23.30	0	27,491	0.00%
2023/05/08	1	23.15	16	23.21	23.35	-15	27,613	-0.05%
2023/05/05	0.1	23.05	0	0.00	23.05	0.1	27,653	0.00%
2023/05/04	1	23.10	6	23.07	23.10	-5	28,121	-0.02%
2023/05/03	1	22.90	3	22.93	22.95	-2	28,317	-0.01%
2023/05/02	1	22.90	6	22.80	22.90	-5	28,638	-0.02%
2023/04/28	4.1	22.55	11	22.50	22.60	-6.9	29,309	-0.02%
2023/04/27	3.2	22.34	2.2	22.40	22.40	1	29,437	0.00%
2023/04/26	0	0.00	1	22.45	22.45	-1	29,546	0.00%
2023/04/25	5	22.50	33	22.49	22.35	-28	29,622	-0.09%
2023/04/24	0	0.00	4.1	22.41	22.45	-4.1	29,609	-0.01%
2023/04/21	3.1	22.24	76	22.27	22.30	-72.9	29,753	-0.25%
2023/04/20	26	22.30	1	22.30	22.35	25	29,896	0.08%
2023/04/19	1	22.40	7	22.44	22.45	-6	30,494	-0.02%
2023/04/18	11	22.40	2	22.43	22.40	9	30,543	0.03%
2023/04/17	10	22.40	8	22.51	22.50	2	31,004	0.01%
2023/04/14	10	22.40	25	22.37	22.50	-15	30,952	-0.05%
2023/04/13	6	22.18	12.3	22.26	22.30	-6.3	30,912	-0.02%
2023/04/12	10	21.90	12.2	21.95	22.00	-2.2	30,712	-0.01%
2023/04/11	0.1	21.78	5	21.80	21.85	-4.9	30,671	-0.02%
2023/04/10	0	0.00	7	21.77	21.80	-7	30,480	-0.02%
2023/04/07	0	0.00	3	21.67	21.70	-3	30,451	-0.01%
2023/04/06	15	21.75	6	21.82	21.70	9	30,326	0.03%
2023/03/31	5.5	21.81	14	21.85	21.85	-8.5	30,257	-0.03%
2023/03/30	17	21.59	6	21.65	21.65	11	30,650	0.04%
2023/03/29	0	0.00	2	21.70	21.70	-2	31,339	-0.01%
2023/03/28	11	21.60	2	21.55	21.50	9	32,113	0.03%
2023/03/27	2	21.40	0	0.00	21.45	2	32,846	0.01%
2023/03/24	34.1	21.37	0	0.00	21.40	34.1	34,098	0.10%
2023/03/23	0	0.00	3	21.45	21.55	-3	34,348	-0.01%
2023/03/22	5	21.30	5.2	21.33	21.35	-0.2	34,662	0.00%
2023/03/21	11.6	21.07	18	21.09	21.05	-6.4	34,799	-0.02%
2023/03/20	8.3	20.93	1	20.90	21.00	7.3	34,685	0.02%
2023/03/17	55.6	20.95	0	0.00	20.85	55.6	34,460	0.16%
2023/03/16	41.9	21.00	9	21.10	20.90	32.9	33,537	0.10%
2023/03/15	19.2	21.69	2	21.80	21.55	17.2	33,106	0.05%
2023/03/14	32.2	21.80	1	22.00	21.70	31.2	33,006	0.09%
2023/03/13	14	22.19	0	0.00	22.20	14	32,321	0.04%
2023/03/10	17.2	22.30	2	22.30	22.25	15.2	32,225	0.05%
2023/03/09	65.1	22.66	1	22.60	22.50	64.1	32,297	0.20%
2023/03/08	21.2	22.55	0	0.00	22.75	21.2	33,172	0.06%
2023/03/07	1	22.70	24.9	22.63	22.65	-23.9	33,327	-0.07%
2023/03/06	3	22.53	1	22.60	22.55	2	33,101	0.01%
2023/03/03	4.2	22.51	1	22.45	22.40	3.2	33,055	0.01%
2023/03/02	1.2	22.47	10	22.53	22.55	-8.8	33,368	-0.03%
2023/03/01	1	22.60	1	22.65	22.70	0	34,039	0.00%
2023/02/24	0	0.00	33	22.81	22.75	-33	34,090	-0.10%
2023/02/23	0	0.00	4	22.85	22.85	-4	34,022	-0.01%
2023/02/22	1	22.55	1	22.85	22.80	0	34,302	0.00%
2023/02/20	2	22.90	4	22.95	22.95	-2	34,675	-0.01%
2023/02/17	1	22.60	1	22.75	22.75	0	35,011	0.00%
2023/02/16	0	0.00	1	22.60	22.70	-1	35,347	0.00%
2023/02/15	5	22.64	7	22.71	22.55	-2	35,906	-0.01%
2023/02/14	30.2	23.00	28	22.92	22.90	2.2	35,542	0.01%
2023/02/13	4	22.44	2.1	22.72	22.75	1.9	35,761	0.01%
2023/02/10	5.2	22.34	12	22.50	22.45	-6.8	35,821	-0.02%
2023/02/09	0	0.00	0.9	22.40	22.30	-0.9	35,978	0.00%
2023/02/08	3.1	22.32	17	22.38	22.40	-13.9	35,999	-0.04%
2023/02/07	22	22.35	1	22.40	22.30	21	36,182	0.06%
2023/02/06	17.1	22.35	10	22.35	22.35	7.1	36,204	0.02%
2023/02/03	17.1	22.40	1.8	22.46	22.40	15.3	36,347	0.04%
2023/02/02	24.7	22.55	1	22.65	22.50	23.7	36,284	0.07%
2023/02/01	23.2	22.80	1	22.75	22.75	22.2	35,941	0.06%
2023/01/31	11	22.90	10	23.00	22.85	1	35,988	0.00%
2023/01/30	8.2	23.10	5	23.13	23.20	3.2	35,795	0.01%
2023/01/17	13	23.09	2	23.15	23.20	11	35,026	0.03%
2023/01/16	1	22.95	1	23.10	23.05	0	35,085	0.00%
2023/01/13	1	22.90	1	23.00	22.80	0	35,071	0.00%
2023/01/12	2	22.90	0	0.00	22.90	2	35,746	0.01%
2023/01/11	0	0.00	3	23.12	23.10	-3	36,145	-0.01%
2023/01/10	1	22.95	41.1	23.10	23.15	-40.1	36,281	-0.11%
2023/01/09	2	22.80	50	23.02	23.15	-48	36,241	-0.13%
2023/01/06	2	22.50	2.4	22.61	22.60	-0.4	36,142	0.00%
2023/01/04	0	0.00	3	22.30	22.35	-3	36,655	-0.01%
2023/01/03	47	21.92	40	21.95	22.15	7	37,051	0.02%
2022/12/29	0	0.00	2	21.85	21.90	-2	37,390	-0.01%
2022/12/28	16	22.06	14	22.15	22.15	2	37,930	0.01%
2022/12/27	1	22.15	0	0.00	22.25	1	38,289	0.00%
2022/12/26	0	0.00	4	22.05	22.10	-4	38,927	-0.01%
2022/12/23	3.2	21.87	1	21.85	21.90	2.2	40,064	0.01%
2022/12/22	0.5	21.95	0	0.00	22.15	0.5	40,898	0.00%
2022/12/21	8.1	21.73	23	21.65	21.70	-14.9	41,362	-0.04%
2022/12/20	4	21.99	14.2	21.97	21.90	-10.2	41,361	-0.02%
2022/12/19	55	22.06	0	0.00	22.05	55	40,751	0.13%
2022/12/16	22.1	22.44	5	22.50	22.25	17.1	40,189	0.04%
2022/12/15	9	22.66	0	0.00	22.75	9	39,518	0.02%
2022/12/14	0	0.00	8	23.03	22.90	-8	39,290	-0.02%
2022/12/13	2	22.65	1	22.80	22.70	1	38,999	0.00%
2022/12/12	1	22.90	25.8	22.64	22.90	-24.8	38,858	-0.06%
2022/12/09	8.2	22.70	1.1	22.71	22.70	7.1	39,501	0.02%
2022/12/08	1	22.80	0	0.00	22.80	1	39,500	0.00%
2022/12/07	3	23.05	33	23.15	23.05	-30	39,805	-0.08%
2022/12/06	2	22.60	1	22.55	22.40	1	39,379	0.00%
2022/12/05	1	22.70	11	22.86	22.75	-10	39,214	-0.03%
2022/12/02	8.2	22.61	5	22.53	22.50	3.2	39,140	0.01%
2022/12/01	11.4	22.94	3.1	22.75	22.60	8.3	39,480	0.02%
2022/11/30	48	23.15	62	23.13	23.00	-14	39,128	-0.04%
2022/11/29	5	22.31	7	22.72	22.85	-2	38,153	-0.01%
2022/11/28	5	22.05	8	22.25	22.20	-3	37,723	-0.01%
2022/11/25	0	0.00	2	22.40	22.40	-2	37,853	-0.01%
2022/11/24	3.2	22.47	1.2	22.45	22.45	2	38,158	0.01%
2022/11/23	1	22.25	7.1	22.26	22.55	-6.1	38,123	-0.02%
2022/11/22	1	21.50	1	21.60	21.65	0	37,540	0.00%
2022/11/21	1	21.35	1	21.30	21.40	0	37,520	0.00%
2022/11/18	6.7	21.39	2	21.40	21.40	4.7	37,471	0.01%
2022/11/17	2.2	21.66	0	0.00	21.65	2.2	37,576	0.01%
2022/11/16	2	21.78	4	21.81	21.80	-2	37,739	-0.01%
2022/11/15	1	21.60	73	21.90	22.00	-72	37,538	-0.19%
2022/11/14	5.2	21.87	52	21.90	21.70	-46.8	37,461	-0.12%
2022/11/11	2	21.78	21.1	21.68	21.85	-19.1	37,305	-0.05%
2022/11/10	0	0.00	1	21.10	21.15	-1	37,003	0.00%
2022/11/09	9.5	21.02	3	21.13	21.20	6.5	37,240	0.02%
2022/11/08	1	21.55	2	21.53	21.55	-1	36,802	0.00%
2022/11/07	1	21.15	3	21.33	21.45	-2	36,762	-0.01%
2022/11/04	6	20.79	1	20.90	20.90	5	36,886	0.01%
2022/11/03	2	20.60	10	20.60	20.55	-8	37,187	-0.02%
2022/11/02	2.1	20.85	0	0.00	20.85	2.1	37,302	0.01%
2022/11/01	1.6	20.98	24.2	20.90	21.10	-22.6	37,236	-0.06%
2022/10/31	3	20.55	2	20.53	20.40	1	37,321	0.00%
2022/10/28	3	20.52	13.2	20.61	20.55	-10.2	37,268	-0.03%
2022/10/27	18	20.63	4.9	20.62	20.55	13.1	37,391	0.04%
2022/10/26	12	20.38	21	20.28	20.35	-9	37,477	-0.02%
2022/10/25	10.1	19.88	0	0.00	20.00	10.1	37,284	0.03%
2022/10/24	8	19.91	0	0.00	19.90	8	37,507	0.02%
2022/10/21	9.1	19.93	10	19.91	20.00	-0.9	37,362	0.00%
2022/10/20	1.1	19.55	0	0.00	19.70	1.1	37,386	0.00%
2022/10/19	5.2	19.89	23	19.94	19.90	-17.8	36,856	-0.05%
2022/10/18	37	20.12	6	20.06	20.10	31	36,666	0.08%
2022/10/17	7	19.87	5.1	19.89	19.80	1.9	36,799	0.01%
2022/10/14	17.8	19.84	0	0.00	19.80	17.8	37,156	0.05%
2022/10/13	38.6	19.83	0	0.00	19.65	38.6	37,479	0.10%
2022/10/12	3	20.20	1.1	20.22	20.25	1.9	37,051	0.01%
2022/10/11	8.6	20.14	0	0.00	20.10	8.6	37,553	0.02%
2022/10/06	0	0.00	3	20.55	20.60	-3	38,698	-0.01%
2022/10/05	11	20.55	15	20.57	20.50	-4	39,600	-0.01%
2022/10/04	7	20.19	67	20.17	20.15	-60	39,489	-0.15%
2022/10/03	40.3	19.75	0	0.00	19.70	40.3	39,279	0.10%
2022/09/30	49.3	19.85	14	19.90	19.85	35.3	39,035	0.09%
2022/09/29	17.3	20.10	1.5	20.10	20.05	15.8	38,420	0.04%
2022/09/28	39.1	20.39	11	20.21	20.10	28.1	38,398	0.07%
2022/09/27	21.3	20.90	0	0.00	20.75	21.3	37,734	0.06%
2022/09/26	153.2	21.29	7	21.36	21.25	146.2	37,481	0.39%	大買/鉅額交易
2022/09/23	8.7	21.69	1	21.65	21.65	7.7	38,139	0.02%
2022/09/22	9.4	21.60	0	0.00	21.60	9.4	38,352	0.02%
2022/09/21	7.1	22.06	0	0.00	22.05	7.1	38,110	0.02%
2022/09/20	6	22.21	5	22.30	22.20	1	38,087	0.00%
2022/09/19	15	22.13	0	0.00	22.15	15	38,054	0.04%
2022/09/16	24.6	22.23	0	0.00	22.10	24.6	37,980	0.06%
2022/09/15	2	22.30	0.5	22.40	22.30	1.5	37,330	0.00%
2022/09/14	31.4	22.40	0.5	22.45	22.30	30.9	37,527	0.08%
2022/09/13	23.4	22.85	0	0.00	22.75	23.4	37,514	0.06%
2022/09/12	2	22.93	0	0.00	22.90	2	37,684	0.01%
2022/09/07	50.1	22.86	2	22.95	22.80	48.1	38,832	0.12%
2022/09/06	10	23.45	2	23.40	23.40	8	38,851	0.02%
2022/09/05	33	23.12	0	0.00	23.25	33	39,338	0.08%
2022/09/02	5	22.94	0	0.00	22.90	5	39,793	0.01%
2022/09/01	29.7	23.04	2	23.05	23.05	27.7	40,102	0.07%
2022/08/31	3	23.23	8	23.38	23.50	-5	40,481	-0.01%
2022/08/30	29.1	23.28	1	23.25	23.25	28.1	40,094	0.07%
2022/08/29	46.1	23.54	1	23.58	23.50	45.1	39,792	0.11%
2022/08/26	5.2	23.82	20	23.95	23.85	-14.8	39,689	-0.04%
2022/08/25	14.1	23.72	2	23.70	23.75	12.1	39,795	0.03%
2022/08/24	23.5	23.55	2	23.50	23.45	21.5	39,974	0.05%
2022/08/23	8.2	24.00	3	23.95	23.80	5.2	43,093	0.01%
2022/08/22	13.1	24.36	0	0.00	24.35	13.1	44,016	0.03%
2022/08/19	8	24.46	3	24.60	24.60	5	44,991	0.01%
2022/08/18	5.1	24.51	3	24.55	24.45	2.1	45,094	0.00%
2022/08/17	10	24.85	11.3	24.77	24.90	-1.3	45,265	0.00%
2022/08/16	0	0.00	5.2	24.53	24.55	-5.2	45,351	-0.01%
2022/08/15	10.2	24.20	53	24.24	24.25	-42.8	45,511	-0.09%
2022/08/12	13	23.98	4	24.08	24.10	9	45,862	0.02%
2022/08/11	13	23.88	53.2	24.00	24.05	-40.2	46,417	-0.09%
2022/08/10	10	23.50	5	23.50	23.55	5	46,625	0.01%
2022/08/09	0	0.00	30	23.15	23.30	-30	46,849	-0.06%
2022/08/08	1	22.95	0	0.00	23.10	1	47,093	0.00%
2022/08/05	5	22.90	0.4	23.00	23.00	4.6	47,952	0.01%
2022/08/04	5.7	22.28	53	22.20	22.25	-47.3	48,357	-0.10%
2022/08/03	3.3	22.28	1.6	22.32	22.30	1.8	48,627	0.00%
2022/08/02	12	22.48	0	0.00	22.45	12	49,045	0.02%
2022/08/01	4.8	22.83	19	22.86	22.95	-14.1	49,276	-0.03%
2022/07/29	2.6	23.00	3	22.85	22.95	-0.4	49,904	0.00%
2022/07/28	2	23.15	6	23.03	23.20	-4	50,145	-0.01%
2022/07/27	0.2	22.85	1	23.00	22.95	-0.9	50,004	0.00%
2022/07/26	7	22.91	12	22.81	22.95	-5	50,007	-0.01%
2022/07/25	24	22.76	2	22.75	22.70	22	50,025	0.04%
2022/07/22	12.5	22.69	11	22.69	22.75	1.5	50,265	0.00%
2022/07/21	0	0.00	5	22.50	22.65	-5	50,606	-0.01%
2022/07/20	44.2	22.39	0	0.00	22.25	44.2	50,794	0.09%
2022/07/19	3.2	22.13	1	22.20	22.20	2.2	50,687	0.00%
2022/07/18	33	22.16	0	0.00	22.30	33	51,013	0.06%
2022/07/15	33.3	21.88	1.1	21.86	21.80	32.2	50,644	0.06%
2022/07/14	8.9	22.33	12	22.21	22.25	-3.1	50,425	-0.01%
2022/07/13	27	23.22	53.7	23.63	23.45	-26.7	49,828	-0.05%
2022/07/12	58.6	23.01	0	0.00	22.95	58.6	49,189	0.12%
2022/07/11	2.2	23.74	20	24.00	23.65	-17.8	49,079	-0.04%
2022/07/08	23	23.94	20.2	24.15	23.85	2.8	49,584	0.01%
2022/07/07	28.1	23.75	1	23.85	23.70	27.1	49,762	0.05%
2022/07/06	22.3	23.67	10	23.50	23.50	12.3	50,021	0.02%
2022/07/05	5	24.23	10	24.47	24.30	-5	49,644	-0.01%
2022/07/04	13.9	24.22	0	0.00	24.30	13.9	49,813	0.03%
2022/07/01	9.1	24.72	11	24.43	24.60	-1.9	51,056	0.00%
2022/06/30	15	25.35	0	0.00	25.10	15	51,643	0.03%
2022/06/29	2.5	25.58	11	25.55	25.80	-8.5	51,917	-0.02%
2022/06/28	17.7	25.73	0	0.00	25.80	17.7	52,170	0.03%
2022/06/27	2.1	26.23	3	26.40	26.20	-1	52,607	0.00%
2022/06/24	6	26.23	8	26.24	26.30	-2	52,432	0.00%
2022/06/23	10.4	26.07	14	25.87	26.05	-3.6	52,483	-0.01%
2022/06/22	7.2	25.97	15	25.85	26.05	-7.8	52,405	-0.01%
2022/06/21	15	26.40	10	26.10	26.45	5	52,380	0.01%
2022/06/20	4.3	25.59	5	26.10	25.50	-0.8	52,656	0.00%
2022/06/17	19.3	26.23	5	26.17	26.00	14.3	52,494	0.03%
2022/06/16	2	26.65	61	26.69	26.60	-59	52,312	-0.11%
2022/06/15	2	25.83	5.4	26.23	26.30	-3.4	52,759	-0.01%
2022/06/14	48.5	25.99	2.4	25.93	26.00	46.1	53,021	0.09%
2022/06/13	6.2	25.43	10.5	25.46	25.55	-4.3	52,770	-0.01%
2022/06/10	13.4	25.85	1.5	25.98	26.00	11.9	52,499	0.02%
2022/06/09	11.5	26.06	0	0.00	25.85	11.5	52,248	0.02%
2022/06/08	6	26.75	4.5	26.71	26.75	1.5	51,486	0.00%
2022/06/07	0.3	26.67	0	0.00	26.55	0.3	51,853	0.00%
2022/06/06	2	26.70	3	26.75	26.85	-1	52,387	0.00%
2022/06/02	5.1	26.50	0	0.00	26.60	5.1	53,198	0.01%
2022/06/01	6.1	26.64	3	26.77	26.55	3.1	54,359	0.01%
2022/05/31	13.7	26.44	101	26.47	27.15	-87.3	54,651	-0.16%	大賣/
2022/05/30	0	0.00	8.2	27.00	27.10	-8.2	51,544	-0.02%
2022/05/27	1	26.30	45.1	26.38	26.60	-44.1	50,778	-0.09%
2022/05/26	3.4	25.26	0	0.00	25.30	3.4	50,891	0.01%
2022/05/25	14.3	25.31	0	0.00	25.35	14.3	51,632	0.03%
2022/05/23	1.1	25.33	3	25.47	25.45	-1.9	52,523	0.00%
2022/05/20	16.1	25.41	1	25.50	25.45	15.1	52,738	0.03%
2022/05/19	104.2	25.33	11	25.26	25.30	93.2	52,434	0.18%	大買/
2022/05/18	16.2	25.80	4.5	25.93	26.10	11.7	51,969	0.02%
2022/05/17	7.6	25.63	5	25.40	25.50	2.6	52,002	0.00%
2022/05/16	1	25.80	23	25.55	25.70	-22	52,112	-0.04%
2022/05/13	16.5	25.99	0	0.00	25.80	16.5	51,999	0.03%
2022/05/12	13.5	26.30	12	26.36	26.05	1.5	51,405	0.00%
2022/05/11	5.8	27.10	0	0.00	27.10	5.8	51,084	0.01%
2022/05/10	0.2	27.45	10	27.58	27.55	-9.8	51,342	-0.02%
2022/05/09	4.6	27.35	3.5	27.33	27.30	1.1	51,224	0.00%
2022/05/06	5.2	27.48	57	27.84	28.00	-51.8	51,525	-0.10%
2022/05/05	13.6	28.40	4	28.09	28.05	9.6	52,080	0.02%
2022/05/04	6	28.82	0	0.00	28.90	6	51,753	0.01%
2022/05/03	4	28.85	1	28.85	28.75	3	52,196	0.01%
2022/04/29	6	29.21	4	29.03	29.25	2	52,517	0.00%
2022/04/28	17	28.71	13	28.84	29.00	4	52,771	0.01%
2022/04/27	3.1	28.95	4	29.25	28.90	-1	52,740	0.00%
2022/04/26	0	0.00	11.1	29.61	29.70	-11.1	52,882	-0.02%
2022/04/25	19	29.06	11.3	28.93	29.10	7.7	52,663	0.01%
2022/04/22	31.1	28.97	35.5	28.98	29.45	-4.4	52,476	-0.01%
2022/04/21	23.5	28.72	0	0.00	28.75	23.5	52,787	0.04%
2022/04/20	0	0.00	6	28.98	29.20	-6	54,276	-0.01%
2022/04/19	0	0.00	10	28.96	28.95	-10	54,643	-0.02%
2022/04/18	9.3	28.76	1	28.95	28.75	8.3	55,421	0.01%
2022/04/15	4.7	29.20	2	29.43	29.35	2.7	55,161	0.00%
2022/04/14	18.2	29.59	15	29.54	29.45	3.2	55,199	0.01%
2022/04/13	10.2	30.38	1.5	30.62	30.35	8.7	54,960	0.02%
2022/04/12	6	30.53	20	30.53	30.70	-14	54,588	-0.03%
2022/04/11	5	30.65	21	30.59	30.45	-16	54,014	-0.03%
2022/04/08	6.1	30.38	4.9	30.23	30.50	1.2	53,483	0.00%
2022/04/07	9	30.44	43.1	30.66	30.35	-34.1	52,910	-0.06%
2022/04/06	9	29.93	33	30.07	30.15	-24	51,305	-0.05%
2022/04/01	1	29.75	36	29.73	29.85	-35	49,861	-0.07%
2022/03/31	0	0.00	20	29.31	29.40	-20	49,092	-0.04%
2022/03/30	0	0.00	6	29.11	29.00	-6	48,418	-0.01%
2022/03/29	0.3	28.78	9.6	28.82	28.80	-9.3	47,964	-0.02%
2022/03/28	8	28.66	2	28.78	29.00	6	48,207	0.01%
2022/03/25	2	28.90	11	29.00	29.00	-9	48,151	-0.02%
2022/03/24	7.4	29.19	7.7	29.06	29.15	-0.4	48,056	0.00%
2022/03/23	24.4	28.86	46.3	29.03	29.20	-22	48,030	-0.05%
2022/03/22	6	28.40	4.2	28.46	28.55	1.8	47,386	0.00%
2022/03/21	11	28.35	9	28.38	28.30	2	47,093	0.00%
2022/03/18	15	28.31	34	28.31	28.15	-19	46,789	-0.04%
2022/03/17	46	27.94	110.4	27.76	27.60	-64.4	45,712	-0.14%	大賣/
2022/03/16	0.2	26.89	6	26.92	26.95	-5.8	45,111	-0.01%
2022/03/15	5.2	26.65	0.1	26.65	26.60	5.1	44,878	0.01%
2022/03/14	7.1	26.69	7.9	26.80	26.80	-0.8	45,252	0.00%
2022/03/11	18.3	26.57	0	0.00	26.50	18.3	45,719	0.04%
2022/03/10	6.3	26.75	44	26.44	26.80	-37.7	45,980	-0.08%
2022/03/09	16.4	25.99	0	0.00	25.75	16.4	46,095	0.04%
2022/03/08	19	25.76	1.2	25.73	25.60	17.8	45,964	0.04%
2022/03/07	136.3	26.48	30	26.27	26.25	106.2	45,170	0.24%	大買/鉅額交易
2022/03/04	4.6	27.50	0	0.00	27.35	4.6	44,605	0.01%
2022/03/03	0	0.00	26	27.95	27.95	-26	44,184	-0.06%
2022/03/02	3	27.75	0.1	27.90	27.95	2.9	44,067	0.01%
2022/03/01	6.2	27.44	17.1	27.60	27.75	-10.8	44,046	-0.02%
2022/02/25	17.3	26.72	3	26.62	27.15	14.3	43,248	0.03%
2022/02/24	47.4	26.96	35	26.94	26.90	12.4	42,362	0.03%
2022/02/23	12	27.71	0	0.00	27.80	12	40,992	0.03%
2022/02/22	28.2	27.71	7	27.69	27.85	21.2	41,082	0.05%
2022/02/21	2.1	28.15	13	28.12	28.35	-10.9	40,847	-0.03%
2022/02/18	8	28.32	0	0.00	28.35	8	41,144	0.02%
2022/02/17	32	28.55	0	0.00	28.45	32	41,111	0.08%
2022/02/16	2	28.23	11	28.30	28.20	-9	40,784	-0.02%
2022/02/15	23.1	28.32	17	28.31	28.15	6.1	40,242	0.02%
2022/02/14	12.2	28.38	3	28.35	28.65	9.2	39,948	0.02%
2022/02/11	15	28.73	4	28.80	28.85	11	39,558	0.03%
2022/02/10	12.5	28.60	1.4	28.53	28.85	11.1	39,375	0.03%
2022/02/09	0.1	28.75	5	28.79	28.90	-4.9	38,799	-0.01%
2022/02/08	24	28.57	21.4	28.62	28.70	2.6	38,318	0.01%
2022/02/07	3.1	28.35	71.5	28.32	28.50	-68.4	37,643	-0.18%
2022/01/26	2	27.50	43	27.50	27.60	-41	36,413	-0.11%
2022/01/25	36.1	27.02	0	0.00	27.25	36.1	36,212	0.10%
2022/01/24	21.1	27.04	15	27.48	27.50	6.1	35,877	0.02%
2022/01/21	14.8	27.24	1	27.40	27.40	13.8	35,482	0.04%
2022/01/20	10	27.49	13	27.63	27.70	-3	34,989	-0.01%
2022/01/19	6	27.74	9	27.81	27.80	-3	34,687	-0.01%
2022/01/18	6	27.88	6	28.00	27.90	0	34,083	0.00%
2022/01/17	3.1	27.70	4	27.84	27.80	-0.9	33,806	0.00%
2022/01/14	34	28.02	30	28.11	27.90	4	33,758	0.01%
2022/01/13	12	28.00	71.7	28.13	28.45	-59.7	33,519	-0.18%
2022/01/12	18.1	27.42	4.3	27.48	27.40	13.8	32,036	0.04%
2022/01/11	6	27.07	42.4	27.18	27.40	-36.4	31,414	-0.12%
2022/01/10	8	26.10	1	26.30	26.40	7	30,637	0.02%
2022/01/07	14	26.29	2	26.25	26.30	12	30,625	0.04%
2022/01/06	1	26.05	102	26.20	26.20	-101	30,273	-0.33%	大賣/鉅額交易
2022/01/05	1	25.90	2.3	25.95	26.05	-1.3	29,814	0.00%
2022/01/04	5	25.70	5	25.75	25.95	0	29,971	0.00%
2022/01/03	10	25.78	1.5	25.93	25.75	8.5	29,966	0.03%
2021/12/30	127	26.00	8	26.03	25.95	119	30,503	0.39%	大買/鉅額交易
2021/12/29	2	26.00	1	26.05	26.10	1	30,879	0.00%
2021/12/28	0	0.00	3	25.88	25.95	-3	31,034	-0.01%
2021/12/27	7	25.83	0	0.00	25.80	7	31,043	0.02%
2021/12/24	0	0.00	1	25.85	25.85	-1	31,571	0.00%
2021/12/23	1	25.80	0	0.00	25.90	1	31,987	0.00%
2021/12/21	4	25.70	0.1	25.65	25.65	3.9	32,072	0.01%
2021/12/20	3	25.27	4	25.30	25.35	-1	32,028	0.00%
2021/12/17	12.3	25.68	8	25.73	25.60	4.3	32,276	0.01%
2021/12/16	0	0.00	13	25.47	25.50	-13	32,351	-0.04%
2021/12/15	2	25.48	1	25.40	25.35	1	32,803	0.00%
2021/12/14	10	25.39	31	25.54	25.55	-21	33,573	-0.06%
2021/12/13	22	25.80	2	25.85	25.85	20	34,321	0.06%
2021/12/10	0	0.00	123	25.99	25.95	-123	34,337	-0.36%	大賣/鉅額交易
2021/12/09	16.2	25.81	6.3	25.77	25.90	9.9	34,485	0.03%
2021/12/08	102	25.80	5	26.00	25.95	97	34,539	0.28%	大買/
2021/12/07	0	0.00	25	25.85	26.00	-25	33,932	-0.07%
2021/12/06	1	25.00	6	25.33	25.45	-5	33,351	-0.01%
2021/12/03	12	25.03	21	25.05	25.20	-9	33,150	-0.03%
2021/12/02	0	0.00	22	25.00	25.00	-22	32,490	-0.07%
2021/12/01	0	0.00	11	24.75	24.85	-11	31,937	-0.03%
2021/11/30	0	0.00	158.6	24.44	24.40	-158.6	31,777	-0.50%	大賣/鉅額交易
2021/11/29	15.2	24.31	29	24.32	24.30	-13.8	31,012	-0.04%
2021/11/26	0	0.00	13	24.66	24.70	-13	30,927	-0.04%
2021/11/25	4	24.83	4.2	24.85	24.95	-0.2	31,206	0.00%
2021/11/24	7	24.84	17	24.83	24.80	-10	31,106	-0.03%
2021/11/23	2	24.45	18	24.44	24.50	-16	31,063	-0.05%
2021/11/22	0	0.00	22	24.37	24.40	-22	31,119	-0.07%
2021/11/19	38.2	24.41	4	24.30	24.25	34.2	31,263	0.11%
2021/11/18	9.2	24.66	15	24.76	24.75	-5.8	31,198	-0.02%
2021/11/17	24	24.39	28.3	24.28	24.45	-4.3	31,080	-0.01%
2021/11/16	1	23.95	20	24.00	24.05	-19	30,878	-0.06%
2021/11/15	0	0.00	79.2	23.85	24.00	-79.2	31,057	-0.26%
2021/11/12	16	23.64	12	23.68	23.70	4	30,892	0.01%
2021/11/11	4	23.50	5	23.60	23.60	-1	31,098	0.00%
2021/11/10	35	23.50	0	0.00	23.55	35	32,063	0.11%
2021/11/09	2	23.50	3	23.50	23.55	-1	33,086	0.00%
2021/11/08	2	23.30	3	23.33	23.40	-1	33,500	0.00%
2021/11/05	1	23.15	0	0.00	23.20	1	33,717	0.00%
2021/11/04	5	23.40	16	23.44	23.25	-11	33,798	-0.03%
2021/11/03	0	0.00	6	23.34	23.35	-6	33,795	-0.02%
2021/11/02	5	23.10	5	23.20	23.10	0	34,050	0.00%
2021/11/01	5.1	23.01	0	0.00	23.05	5.1	34,278	0.01%
2021/10/29	18	23.19	1	23.25	23.20	17	34,215	0.05%
2021/10/28	10.4	23.33	2	23.40	23.40	8.4	34,225	0.02%
2021/10/27	6.2	23.40	0	0.00	23.40	6.2	34,355	0.02%
2021/10/26	6	23.55	3.9	23.60	23.55	2.1	34,437	0.01%
2021/10/25	0.1	23.55	12	23.58	23.55	-12	34,263	-0.03%
2021/10/22	2	23.45	27	23.50	23.55	-25	34,316	-0.07%
2021/10/21	1	23.35	49	23.25	23.40	-48	33,922	-0.14%
2021/10/20	6	23.00	2	23.08	23.00	4	33,272	0.01%
2021/10/19	2	23.10	0	0.00	23.00	2	33,057	0.01%
2021/10/18	1	23.15	12	23.11	23.05	-11	32,921	-0.03%
2021/10/15	0	0.00	5.2	23.00	23.00	-5.2	32,613	-0.02%
2021/10/14	0	22.85	21.1	22.95	22.95	-21.1	32,692	-0.06%
2021/10/13	1.2	22.76	0	0.00	22.85	1.2	32,941	0.00%
2021/10/12	10	22.68	0	0.00	22.90	10	33,807	0.03%
2021/10/08	21	22.85	0	0.00	22.90	21	33,738	0.06%
2021/10/07	0.1	22.85	6	22.96	22.85	-5.9	33,870	-0.02%
2021/10/06	0	0.00	5	22.70	22.70	-5	33,628	-0.01%
2021/10/05	2.1	22.26	23.8	22.35	22.45	-21.7	33,576	-0.06%
2021/10/04	1.1	22.30	10	22.25	22.40	-9	33,626	-0.03%
2021/10/01	9.7	22.44	5	22.50	22.50	4.7	33,881	0.01%
2021/09/29	1.1	22.61	7	22.72	22.75	-5.9	33,470	-0.02%
2021/09/28	1	22.55	0	0.00	22.90	1	33,327	0.00%
2021/09/27	1	22.70	1	22.85	22.75	0	33,111	0.00%
2021/09/24	11	23.00	0	0.00	22.80	11	33,140	0.03%
2021/09/22	16.3	22.57	31	22.58	22.60	-14.8	32,828	-0.04%
2021/09/17	19	23.00	3	23.38	23.00	16	32,216	0.05%
2021/09/16	41	23.49	15.4	23.63	23.40	25.6	31,654	0.08%
2021/09/15	7	22.96	25	22.99	23.00	-18	30,744	-0.06%
2021/09/13	0.4	22.95	20	23.00	23.00	-19.6	30,470	-0.06%
2021/09/10	0	0.00	23	22.83	22.95	-23	30,734	-0.07%
2021/09/09	9	22.69	2	22.80	22.85	7	31,186	0.02%
2021/09/08	0.1	22.80	6	22.90	22.90	-6	31,342	-0.02%
2021/09/07	0	0.00	3	22.80	22.85	-3	31,339	-0.01%
2021/09/06	1	22.75	11	22.75	22.85	-10	31,468	-0.03%
2021/09/03	0	0.00	6	22.78	22.85	-6	31,466	-0.02%
2021/09/02	5.6	22.59	6.1	22.62	22.70	-0.6	31,484	0.00%
2021/09/01	1	22.85	4.1	22.93	23.00	-3.1	31,489	-0.01%
2021/08/31	5	22.89	7	22.89	23.00	-2	31,304	-0.01%
2021/08/30	16	22.81	0	0.00	22.90	16	30,826	0.05%
2021/08/27	1	22.65	10.2	22.70	22.75	-9.2	30,851	-0.03%
2021/08/26	2	22.20	101.5	22.25	22.40	-99.5	30,525	-0.33%	大賣/
2021/08/25	0	0.00	11	22.14	22.30	-11	30,608	-0.04%
2021/08/24	1	21.60	19.6	21.83	22.00	-18.6	30,324	-0.06%
2021/08/23	4	21.41	2	21.45	21.45	2	30,290	0.01%
2021/08/20	91	21.11	0	0.00	21.15	91	30,598	0.30%
2021/08/19	13	21.31	0	0.00	21.35	13	31,913	0.04%
2021/08/18	15	21.56	4	21.60	21.60	11	31,640	0.03%
2021/08/17	12	21.40	4	21.48	21.60	8	32,363	0.02%
2021/08/16	34.1	21.31	1	21.60	21.40	33.1	32,290	0.10%
2021/08/13	111	22.89	85	22.89	22.80	26	32,099	0.08%	大買/
2021/08/12	3	22.90	9	23.00	22.90	-6	31,613	-0.02%
2021/08/11	177.3	23.00	1	23.00	23.00	176.3	31,314	0.56%	大買/鉅額交易
2021/08/10	0	0.00	10	23.00	23.00	-10	31,564	-0.03%
2021/08/09	8	22.96	22	23.04	23.10	-14	32,212	-0.04%
2021/08/06	10	23.10	3	23.15	23.10	7	32,486	0.02%
2021/08/05	1	23.00	5	23.05	23.10	-4	33,171	-0.01%
2021/08/03	1.1	23.04	1	23.00	23.05	0.1	36,865	0.00%
2021/08/02	0.1	22.90	8	23.10	23.10	-7.9	38,154	-0.02%
2021/07/30	5	22.80	1	22.85	22.85	4	38,287	0.01%
2021/07/29	0	0.00	7	22.83	22.80	-7	38,669	-0.02%
2021/07/28	0	0.00	5	22.60	22.75	-5	39,014	-0.01%
2021/07/27	1	22.80	3	22.85	22.85	-2	39,561	-0.01%
2021/07/26	5	22.95	0	0.00	22.90	5	40,148	0.01%
2021/07/23	0	0.00	310	22.90	23.00	-310	40,400	-0.77%	大賣/鉅額交易
2021/07/22	3.2	22.80	15	22.85	22.85	-11.8	40,669	-0.03%
2021/07/21	2	22.65	1	22.60	22.70	1	41,004	0.00%
2021/07/20	18.1	22.70	2	22.80	22.65	16.1	41,527	0.04%
2021/07/19	24	23.05	16	22.95	23.00	8	41,459	0.02%
2021/07/16	6	22.83	23	23.01	23.05	-17	41,699	-0.04%
2021/07/15	3	22.70	0	0.00	22.75	3	41,161	0.01%
2021/07/14	1	22.65	2	22.60	22.70	-1	41,478	0.00%
2021/07/13	7	22.68	7	22.74	22.70	0	42,089	0.00%
2021/07/12	0	0.00	4.3	22.84	22.65	-4.3	41,905	-0.01%
2021/07/09	2	22.60	0	0.00	22.70	2	41,888	0.00%
2021/07/08	0	0.00	1	22.85	22.85	-1	41,757	0.00%
2021/07/07	3	22.58	7	22.57	22.65	-4	41,843	-0.01%
2021/07/05	11.8	22.47	4	22.45	22.50	7.8	41,750	0.02%
2021/07/02	5.1	22.47	3	22.45	22.40	2.1	41,755	0.00%
2021/07/01	1.1	22.65	1	22.50	22.55	0.1	41,913	0.00%
2021/06/30	0	0.00	20	22.70	22.70	-20	41,894	-0.05%
2021/06/28	7	22.66	0	0.00	22.65	7	42,026	0.02%
2021/06/25	0	0.00	2.5	22.68	22.75	-2.5	42,487	-0.01%
2021/06/23	0.6	22.40	0	0.00	22.55	0.6	42,846	0.00%
2021/06/22	10	22.35	3.2	22.27	22.30	6.8	43,399	0.02%
2021/06/21	1.1	22.01	3	22.10	22.25	-2	43,413	0.00%
2021/06/18	0	0.00	1	22.15	22.15	-1	43,304	0.00%
2021/06/17	4	22.23	1	22.25	22.30	3	42,894	0.01%
2021/06/16	8.2	22.25	2	22.25	22.40	6.2	43,429	0.01%
2021/06/11	9	22.41	101	22.45	22.50	-92	44,044	-0.21%	大賣/
2021/06/09	3	22.35	0	0.00	22.45	3	45,733	0.01%
2021/06/08	1	22.50	0	0.00	22.55	1	46,197	0.00%
2021/06/07	6	22.45	2.2	22.54	22.55	3.8	47,083	0.01%
2021/06/04	23.4	22.55	4	22.68	22.75	19.4	47,616	0.04%
2021/06/03	3	22.90	0	0.00	22.90	3	48,813	0.01%
2021/06/02	6.9	22.81	0	0.00	22.95	6.9	49,204	0.01%
2021/06/01	11.1	22.96	0	0.00	23.00	11.1	49,151	0.02%
2021/05/31	0.4	23.00	6	23.16	23.05	-5.7	49,478	-0.01%
2021/05/28	5	22.96	23	22.97	23.00	-18	49,540	-0.04%
2021/05/27	23.4	22.48	1	22.55	22.40	22.4	49,248	0.05%
2021/05/26	0.3	22.95	7	23.00	23.00	-6.7	49,174	-0.01%
2021/05/25	0.6	23.00	14.8	22.99	22.85	-14.2	49,644	-0.03%
2021/05/24	9.2	22.34	13	22.40	22.50	-3.8	49,453	-0.01%
2021/05/21	9	22.61	27.8	22.92	22.60	-18.8	49,918	-0.04%
2021/05/20	10	22.25	8	22.29	22.30	2	49,372	0.00%
2021/05/19	6.2	22.39	1.7	22.35	22.25	4.5	49,423	0.01%
2021/05/18	1	22.25	14.7	22.37	22.50	-13.7	50,016	-0.03%
2021/05/17	42.1	21.32	45.3	21.26	21.55	-3.2	50,600	-0.01%
2021/05/14	19	22.02	2	21.90	22.00	17	49,939	0.03%
2021/05/13	7	22.16	17	22.18	22.05	-10	49,359	-0.02%
2021/05/12	38.8	22.46	39	22.67	22.35	-0.2	48,528	0.00%
2021/05/11	73	23.57	76.7	23.68	23.65	-3.7	46,106	-0.01%
2021/05/10	86	23.41	81.7	23.67	23.95	4.3	44,550	0.01%
2021/05/07	0	0.00	15.6	23.07	23.10	-15.6	43,845	-0.04%
2021/05/06	3	22.92	36.3	22.80	23.00	-33.3	43,925	-0.08%
2021/05/05	0	0.00	4	22.41	22.50	-4	43,415	-0.01%
2021/05/04	5.8	22.43	6	22.28	22.35	-0.2	43,236	0.00%
2021/05/03	0.4	22.65	11	22.69	22.75	-10.6	42,924	-0.02%
2021/04/29	7.3	23.01	43.6	23.00	22.80	-36.3	42,522	-0.09%
2021/04/28	0	0.00	6	23.19	23.25	-6	42,261	-0.01%
2021/04/27	3.9	23.06	44.1	23.09	23.15	-40.2	42,522	-0.09%
2021/04/26	15	23.00	40.2	23.03	23.10	-25.2	42,262	-0.06%
2021/04/23	0	0.00	21	22.75	22.80	-21	41,851	-0.05%
2021/04/22	1	22.80	54	22.87	22.90	-53	41,835	-0.13%
2021/04/21	0.3	22.80	4.3	22.75	22.90	-4	41,544	-0.01%
2021/04/20	21.5	22.85	9	22.87	22.90	12.5	41,334	0.03%
2021/04/19	4	22.65	30.2	22.61	22.80	-26.2	40,921	-0.06%
2021/04/16	3	22.20	6.3	22.24	22.25	-3.3	40,432	-0.01%
2021/04/15	18	22.12	2	22.20	22.25	16	41,015	0.04%
2021/04/14	5	22.05	4	21.98	22.10	1	41,089	0.00%
2021/04/13	1.3	22.02	10	22.06	22.10	-8.7	41,035	-0.02%
2021/04/12	6	21.82	4	21.83	21.90	2	40,770	0.00%
2021/04/09	10	21.65	1	21.60	21.60	9	40,814	0.02%
2021/04/08	15.1	21.80	0	0.00	21.80	15.1	40,811	0.04%
2021/04/07	2	21.93	18	21.96	22.00	-16	41,304	-0.04%
2021/04/06	0	0.00	2	21.90	21.95	-2	41,296	0.00%
2021/04/01	1	21.90	2	21.90	21.85	-1	41,300	0.00%
2021/03/31	2	22.00	118	22.00	22.10	-116	41,073	-0.28%	大賣/鉅額交易
2021/03/30	2	21.98	18	22.00	22.00	-16	40,744	-0.04%
2021/03/29	0	0.00	3	21.95	22.00	-3	40,197	-0.01%
2021/03/26	0	0.00	10	21.77	21.90	-10	39,885	-0.03%
2021/03/25	41	21.73	36	21.70	21.80	5	39,408	0.01%
2021/03/24	1	21.40	12	21.46	21.50	-11	38,917	-0.03%
2021/03/23	2.2	21.40	25	21.45	21.40	-22.8	38,863	-0.06%
2021/03/22	12	21.35	3	21.40	21.35	9	38,694	0.02%
2021/03/19	10	21.33	0	0.00	21.30	10	38,735	0.03%
2021/03/18	10	21.51	21	21.56	21.55	-11	38,061	-0.03%
2021/03/17	0	0.00	167	21.74	21.60	-167	38,085	-0.44%	大賣/鉅額交易
2021/03/16	45	21.79	33	21.74	21.80	12	37,645	0.03%
2021/03/15	9.8	21.60	44	21.69	21.75	-34.2	37,129	-0.09%
2021/03/12	4	21.20	57	21.25	21.35	-53	36,563	-0.14%
2021/03/11	43	21.28	35.2	21.38	21.10	7.8	36,121	0.02%
2021/03/10	24	21.16	28	21.09	21.20	-4	35,463	-0.01%
2021/03/09	37	21.02	31	21.01	21.10	6	34,914	0.02%
2021/03/08	6	20.63	31	20.60	20.60	-25	33,545	-0.07%
2021/03/05	2	20.35	29.6	20.23	20.30	-27.6	33,395	-0.08%
2021/03/04	12	20.20	79	20.16	20.35	-67	34,399	-0.19%
2021/03/03	12	20.36	25	20.43	20.40	-13	34,249	-0.04%
2021/03/02	41	20.30	32	20.30	20.20	9	33,925	0.03%
2021/02/26	27.1	20.23	15.2	20.63	20.00	12	33,617	0.04%
2021/02/25	10	20.78	53	20.87	20.90	-43	32,253	-0.13%
2021/02/24	6	20.78	108	20.76	20.75	-102	31,830	-0.32%	大賣/鉅額交易
2021/02/23	4.5	20.59	56	20.53	20.70	-51.5	31,373	-0.16%
2021/02/22	1	20.25	31	20.40	20.40	-30	30,959	-0.10%
2021/02/19	4	20.06	27.2	20.14	20.20	-23.2	31,135	-0.07%
2021/02/18	10.8	20.14	29	19.97	20.00	-18.2	31,137	-0.06%
2021/02/17	46	19.86	37	19.79	19.90	9	30,944	0.03%
2021/02/05	1	19.30	3	19.37	19.40	-2	30,141	-0.01%
2021/02/04	2	19.20	0	0.00	19.20	2	30,549	0.01%
2021/02/03	2	19.25	0	0.00	19.25	2	32,051	0.01%
2021/02/02	3	19.30	18	19.21	19.25	-15	33,079	-0.05%
2021/02/01	0	0.00	5	19.15	19.15	-5	33,410	-0.01%
2021/01/29	42	19.09	0	0.00	19.00	42	33,638	0.12%
2021/01/28	5	19.17	0	0.00	19.20	5	32,977	0.02%
2021/01/27	2	19.38	13.3	19.44	19.40	-11.3	32,563	-0.03%
2021/01/26	11.2	19.30	3.1	19.45	19.30	8.1	32,430	0.02%
2021/01/25	0	0.00	6	19.59	19.60	-6	32,270	-0.02%
2021/01/22	12	19.23	4	19.24	19.20	8	32,136	0.02%
2021/01/21	0.5	19.40	2	19.30	19.25	-1.5	32,122	0.00%
2021/01/20	15	19.28	0	0.00	19.20	15	32,124	0.05%
2021/01/19	55.4	19.69	0	0.00	19.65	55.4	31,687	0.17%
2021/01/18	2	19.65	24.7	19.55	19.70	-22.7	31,544	-0.07%
2021/01/15	2	19.80	32.7	19.72	19.70	-30.7	31,287	-0.10%
2021/01/14	0	0.00	22.1	19.86	19.85	-22.1	31,330	-0.07%
2021/01/13	45	19.80	8	19.84	19.85	37	31,188	0.12%
2021/01/12	0	0.00	0	19.70	19.70	0	31,252	0.00%
2021/01/11	39	19.95	30	19.88	19.95	9	31,210	0.03%
2021/01/08	69	19.83	31	19.94	20.00	38	31,051	0.12%
2021/01/07	57	19.80	60	19.74	19.80	-3	30,622	-0.01%
2021/01/06	11	19.55	11	19.55	19.55	0	30,449	0.00%
2021/01/05	0	0.00	12	19.68	19.60	-12	30,558	-0.04%
2021/01/04	10	19.65	2	19.60	19.55	8	30,587	0.03%
2020/12/31	1	19.65	11	19.65	19.70	-10	30,360	-0.03%
2020/12/30	23	19.66	4.6	19.65	19.75	18.4	30,292	0.06%
2020/12/29	57	19.20	10.7	19.34	19.25	46.3	29,755	0.16%
2020/12/28	27.2	19.20	2	19.20	19.20	25.2	29,784	0.08%
2020/12/25	10	19.25	0	0.00	19.30	10	29,938	0.03%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/21	12	19.31	20	19.38	19.40	-8	32,751	-0.02%
2020/12/18	32	19.30	10	19.35	19.30	22	33,394	0.07%
2020/12/17	2	19.38	0	0.00	19.35	2	33,833	0.01%
2020/12/16	0	0.00	25	19.46	19.55	-25	33,934	-0.07%
2020/12/15	40	19.26	0	0.00	19.30	40	34,296	0.12%
2020/12/14	21	19.40	3	19.45	19.40	18	34,281	0.05%
2020/12/11	0	0.00	18	19.45	19.55	-18	34,187	-0.05%
2020/12/10	0	0.00	99	19.25	19.30	-99	33,886	-0.29%
2020/12/09	155	19.20	121	19.25	19.20	34	33,802	0.10%	大買/大賣/
2020/12/08	37	19.19	11	19.30	19.35	26	33,789	0.08%
2020/12/07	14	19.51	23	19.56	19.55	-9	33,476	-0.03%
2020/12/04	6	19.51	2	19.45	19.60	4	33,511	0.01%
2020/12/03	10	19.40	4	19.50	19.50	6	33,453	0.02%
2020/12/02	3	19.32	3	19.30	19.50	0	33,587	0.00%
2020/12/01	113.5	19.28	0	0.00	19.40	113.5	33,717	0.34%	大買/鉅額交易
2020/11/30	22	19.60	4.8	19.70	19.15	17.2	33,781	0.05%
2020/11/27	5	19.60	2	19.70	19.75	3	33,163	0.01%
2020/11/26	4	19.63	0.5	19.70	19.70	3.5	33,399	0.01%
2020/11/25	1.2	19.69	1.5	19.70	19.70	-0.4	33,775	0.00%
2020/11/24	10	19.50	0	0.00	19.55	10	33,792	0.03%
2020/11/23	102	19.60	8.3	19.65	19.65	93.7	33,947	0.28%	大買/
2020/11/20	0	0.00	5	19.56	19.55	-5	33,918	-0.01%
2020/11/19	4	19.80	21	19.90	19.60	-17	33,983	-0.05%
2020/11/18	22.7	19.90	12	19.95	20.00	10.7	33,763	0.03%
2020/11/17	0	0.00	120	19.88	19.90	-120	33,440	-0.36%	大賣/鉅額交易
2020/11/16	5	19.80	91	19.80	19.85	-86	33,694	-0.26%
2020/11/13	20	19.45	8	19.62	19.60	12	33,186	0.04%
2020/11/12	15.5	19.58	19	19.60	19.60	-3.5	33,088	-0.01%
2020/11/11	14	19.49	70	19.72	19.80	-56	32,671	-0.17%
2020/11/10	4	19.05	48	19.08	19.10	-44	31,294	-0.14%
2020/11/09	30	18.85	2	18.75	18.65	28	30,155	0.09%
2020/11/06	0	0.00	5.5	18.42	18.65	-5.5	29,811	-0.02%
2020/11/05	0	0.00	1	18.25	18.30	-1	29,735	0.00%
2020/11/04	1	18.25	0.2	18.25	18.20	0.8	29,954	0.00%
2020/11/03	2	18.25	5	18.25	18.25	-3	30,115	-0.01%
2020/11/02	0	0.00	5	18.10	18.15	-5	30,207	-0.02%
2020/10/30	24	17.93	20	18.00	18.05	4	30,224	0.01%
2020/10/29	100	18.00	0	0.00	17.95	100	29,932	0.33%
2020/10/28	1	18.05	0	0.00	18.15	1	29,950	0.00%
2020/10/27	5.5	18.22	0	0.00	18.15	5.5	30,132	0.02%
2020/10/26	1	18.35	0	0.00	18.35	1	30,153	0.00%
2020/10/23	1	18.25	16	18.20	18.25	-15	30,252	-0.05%
2020/10/22	0	0.00	0	18.25	18.25	0	30,656	0.00%
2020/10/21	11	18.00	0.2	18.05	18.00	10.8	30,911	0.03%
2020/10/20	11	17.95	0	0.00	18.00	11	31,106	0.04%
2020/10/19	0	0.00	4	18.05	18.00	-4	31,061	-0.01%
2020/10/16	16	17.96	0	0.00	17.90	16	31,649	0.05%
2020/10/15	9	17.96	1	17.95	17.95	8	31,935	0.03%
2020/10/14	33	18.00	6	18.02	18.10	27	31,724	0.09%
2020/10/13	51.1	18.02	0	0.00	18.05	51.1	31,850	0.16%
2020/10/12	24	18.12	1	18.15	18.15	23	32,076	0.07%
2020/10/08	12	18.25	1	18.25	18.35	11	32,502	0.03%
2020/10/07	8	18.33	0	0.00	18.25	8	33,018	0.02%
2020/10/06	2	18.40	1	18.35	18.45	1	33,938	0.00%
2020/10/05	16	18.25	6	18.50	18.15	10	35,125	0.03%
2020/09/30	34	18.29	5	18.35	18.40	29	35,708	0.08%
2020/09/29	7	18.19	4	18.23	18.30	3	35,989	0.01%
2020/09/28	12	17.88	4.1	17.98	18.05	7.9	36,307	0.02%
2020/09/25	41	17.65	20	17.60	17.60	21	36,580	0.06%
2020/09/24	46.2	17.71	7	17.85	17.60	39.2	35,900	0.11%
2020/09/23	43	18.01	0	0.00	18.00	43	35,340	0.12%
2020/09/22	72	18.31	0	0.00	18.20	72	34,880	0.21%
2020/09/21	28.8	18.55	3	18.60	18.50	25.8	34,369	0.08%
2020/09/18	32	18.65	0	0.00	18.60	32	34,323	0.09%
2020/09/17	21	18.72	12	18.80	18.70	9	34,037	0.03%
2020/09/16	3	18.87	6	18.80	18.85	-3	33,942	-0.01%
2020/09/15	5	18.79	28	18.80	18.90	-23	33,992	-0.07%
2020/09/14	5	18.75	0	0.00	18.80	5	34,829	0.01%
2020/09/11	24	18.88	0	0.00	18.85	24	34,980	0.07%
2020/09/10	13.3	18.80	0	0.00	18.90	13.3	35,114	0.04%
2020/09/09	2	18.87	32	18.80	18.80	-30.1	35,318	-0.09%
2020/09/08	1	18.85	10	18.85	18.90	-9	35,508	-0.03%
2020/09/07	12.2	18.81	30	18.90	18.85	-17.8	35,874	-0.05%
2020/09/04	13	18.76	2	18.75	18.80	11	36,107	0.03%
2020/09/03	20	18.82	4	18.98	18.85	16	35,911	0.04%
2020/09/02	43.4	18.76	2	18.70	18.70	41.4	35,754	0.12%
2020/09/01	28	18.87	1	18.85	18.90	27	35,252	0.08%
2020/08/31	37	18.99	5	19.05	18.95	32	34,963	0.09%
2020/08/28	5	19.00	0	0.00	19.00	5	34,821	0.01%
2020/08/27	33	19.05	2	19.00	19.00	31	35,174	0.09%
2020/08/26	11	19.10	0	0.00	19.20	11	35,208	0.03%
2020/08/25	6	19.08	17	19.10	19.10	-11	35,375	-0.03%
2020/08/24	21	19.10	0	0.00	19.05	21	37,240	0.06%
2020/08/21	2	19.10	6	19.12	19.20	-4	37,597	-0.01%
2020/08/20	29.7	19.20	4	19.40	19.00	25.7	37,561	0.07%
2020/08/19	29	19.45	0	0.00	19.40	29	36,998	0.08%
2020/08/18	2	19.40	0.4	19.50	19.40	1.6	36,721	0.00%
2020/08/17	4	19.38	5	19.40	19.50	-1	36,793	0.00%
2020/08/14	3	19.40	5	19.40	19.35	-2	36,930	-0.01%
2020/08/13	0	0.00	3	19.50	19.50	-3	37,035	-0.01%
2020/08/12	5	19.41	0	0.00	19.40	5	37,303	0.01%
2020/08/11	2	19.50	1	19.45	19.40	1	37,427	0.00%
2020/08/10	3	19.43	0	0.00	19.40	3	37,497	0.01%
2020/08/07	13	19.36	25	19.40	19.35	-12	37,567	-0.03%
2020/08/06	13	19.40	0	0.00	19.40	13	37,582	0.03%
2020/08/05	2	19.35	0	0.00	19.30	2	38,122	0.01%
2020/08/04	2	19.35	0	0.00	19.35	2	38,283	0.01%
2020/08/03	28	19.30	7	19.30	19.30	21	38,321	0.05%
2020/07/31	18	19.50	0	0.00	19.40	18	38,313	0.05%
2020/07/30	0	19.65	0	0.00	19.65	0	38,215	0.00%
2020/07/29	4	19.56	50	19.60	19.50	-46	38,150	-0.12%
2020/07/28	12	19.31	5	19.30	19.35	7	38,620	0.02%
2020/07/27	24	19.46	15.8	19.53	19.35	8.2	39,135	0.02%
2020/07/24	13	19.59	6	19.60	19.50	7	39,242	0.02%
2020/07/23	16	19.70	0	0.00	19.75	16	39,366	0.04%
2020/07/22	42	19.75	11.7	19.85	19.80	30.3	39,850	0.08%
2020/07/20	1	19.85	6	19.90	19.85	-5	39,607	-0.01%
2020/07/17	16	19.84	15	19.88	19.90	1	40,237	0.00%
2020/07/16	11	19.85	0.4	19.90	19.85	10.6	40,922	0.03%
2020/07/15	28	19.87	50	19.90	19.90	-22	40,646	-0.05%
2020/07/14	15	20.01	5	20.00	19.95	10	40,486	0.02%
2020/07/13	26	20.05	14.6	20.08	20.10	11.4	40,670	0.03%
2020/07/10	17	20.94	25	20.91	20.90	-8	40,629	-0.02%
2020/07/09	8	21.10	8	21.17	21.15	0	40,292	0.00%
2020/07/08	4	21.08	2	21.15	21.15	2	40,156	0.00%
2020/07/07	7	21.16	28	21.13	21.20	-21	40,241	-0.05%
2020/07/06	14	20.92	47	20.99	21.05	-33	40,072	-0.08%
2020/07/03	3	20.73	15	20.71	20.80	-12	39,932	-0.03%
2020/07/02	41	20.49	0	0.00	20.50	41	39,906	0.10%
2020/07/01	8	20.58	17	20.53	20.50	-9	40,075	-0.02%
2020/06/30	1	20.35	2.6	20.35	20.35	-1.6	40,199	0.00%
2020/06/29	7	20.18	36	20.21	20.25	-29	40,755	-0.07%
2020/06/24	6	20.30	6	20.29	20.25	0	41,200	0.00%
2020/06/23	6	20.16	0	0.00	20.40	6	41,993	0.01%
2020/06/22	2	20.20	2	20.20	20.30	0	42,669	0.00%
2020/06/19	15	20.21	0	0.00	20.10	15	43,720	0.03%
2020/06/18	10	20.27	2	20.48	20.30	8	43,953	0.02%
2020/06/17	3	20.32	5	20.55	20.55	-2	45,257	0.00%
2020/06/16	12	20.33	19	20.35	20.35	-7	46,903	-0.01%
2020/06/15	12	20.14	6	20.28	20.10	6	48,350	0.01%
2020/06/12	8	20.19	4	20.21	20.20	4	49,216	0.01%
2020/06/11	1	20.70	28	20.83	20.65	-27	50,336	-0.05%
2020/06/10	3	21.02	23	21.06	21.10	-20	51,195	-0.04%
2020/06/09	0	0.00	2.1	20.95	21.05	-2.1	53,643	0.00%
2020/06/08	0.1	20.95	0	0.00	21.00	0.1	54,674	0.00%
2020/06/05	0	0.00	38	20.79	20.80	-38	55,643	-0.07%
2020/06/04	1	20.85	15	20.71	20.65	-14	56,543	-0.02%
2020/06/03	0	0.00	78	20.65	20.75	-78	57,457	-0.14%
2020/06/02	0	0.00	2	20.15	20.30	-2	57,439	0.00%
2020/06/01	0	0.00	9	20.14	20.05	-9	57,450	-0.02%
2020/05/29	9	19.73	1	19.75	19.95	8	57,494	0.01%
2020/05/28	4	19.90	8	19.90	19.85	-4	55,907	-0.01%
2020/05/27	0.3	20.10	33	20.05	20.10	-32.7	56,210	-0.06%
2020/05/26	0	0.00	29	19.94	19.95	-29	56,541	-0.05%
2020/05/25	11.2	19.66	4	19.60	19.75	7.2	56,691	0.01%
2020/05/22	14	19.61	1	19.60	19.55	13	56,938	0.02%
2020/05/21	8	19.81	21	19.90	19.80	-13	56,923	-0.02%
2020/05/20	4	19.78	4.1	19.84	19.85	-0.1	56,828	0.00%
2020/05/19	2	19.85	13	19.88	19.85	-11	57,037	-0.02%
2020/05/18	2	19.58	2	19.58	19.50	0	57,028	0.00%
2020/05/15	4	19.56	17	19.59	19.60	-13	57,006	-0.02%
2020/05/14	31	19.57	2	19.55	19.55	29	57,148	0.05%
2020/05/13	9.3	19.56	92	19.60	19.80	-82.7	56,821	-0.15%
2020/05/12	29	19.63	0	0.00	19.65	29	56,806	0.05%
2020/05/11	3	20.03	5	20.10	20.00	-2	56,510	0.00%
2020/05/07	3	19.75	0	0.00	19.70	3	56,494	0.01%
2020/05/06	7	19.54	4	19.44	19.55	3	56,584	0.01%
2020/05/05	1	19.65	41	19.70	19.65	-40	56,507	-0.07%
2020/05/04	28	19.46	0	0.00	19.50	28	56,571	0.05%
2020/04/30	5	19.97	42	20.13	20.00	-37	56,460	-0.07%
2020/04/29	2	19.78	59	19.84	19.70	-57	56,001	-0.10%
2020/04/28	4	19.28	12	19.35	19.50	-8	56,031	-0.01%
2020/04/27	15	18.88	12	18.95	19.05	3	57,103	0.01%
2020/04/24	1	18.50	1	18.65	18.60	0	56,791	0.00%
2020/04/23	149.3	18.49	6	18.62	18.55	143.3	56,445	0.25%	大買/鉅額交易
2020/04/22	34	18.36	45	18.44	18.50	-11	56,084	-0.02%
2020/04/21	62	18.89	1	19.05	18.70	61	55,653	0.11%
2020/04/20	9	19.46	12	19.45	19.30	-3	54,957	-0.01%
2020/04/17	4	19.58	12.8	19.79	19.60	-8.8	54,808	-0.02%
2020/04/16	22	19.54	14	19.49	19.50	8	54,484	0.01%
2020/04/15	69	20.02	39	20.00	19.90	30	53,928	0.06%
2020/04/14	48	19.57	45	19.34	19.65	3	53,168	0.01%
2020/04/13	12.2	18.87	125	18.81	18.80	-112.8	52,397	-0.22%	大賣/鉅額交易
2020/04/10	20	18.59	51	18.60	18.65	-31	51,908	-0.06%
2020/04/09	60	18.04	0	0.00	18.05	60	51,292	0.12%
2020/04/08	9	17.88	4	17.95	17.95	5	50,814	0.01%
2020/04/07	8	18.01	51	18.05	17.90	-43	50,406	-0.09%
2020/04/06	8	17.66	101	17.61	17.85	-93	50,107	-0.19%	大賣/
2020/04/01	56	17.75	5	17.78	17.75	51	49,449	0.10%
2020/03/31	24	18.03	2	18.10	17.90	22	49,090	0.04%
2020/03/30	28	17.66	9	17.78	17.90	19	48,326	0.04%
2020/03/27	93	17.77	44	17.84	17.90	49	47,734	0.10%
2020/03/26	62	17.30	3	17.40	17.30	59	46,872	0.13%
2020/03/25	35	17.52	30	17.41	17.50	5	46,742	0.01%
2020/03/24	25	16.70	5	16.87	16.60	20	45,846	0.04%
2020/03/23	88.7	16.24	8	16.25	16.15	80.7	45,074	0.18%
2020/03/20	31.9	17.00	8	17.08	17.10	23.9	43,907	0.05%
2020/03/19	105.3	16.76	28	17.03	16.30	77.3	42,276	0.18%	大買/
2020/03/18	112.4	18.06	6	18.00	17.95	106.4	41,243	0.26%	大買/鉅額交易
2020/03/17	90	18.45	37	18.56	18.35	53	40,340	0.13%
2020/03/16	60	19.14	30	19.22	19.05	30	38,936	0.08%
2020/03/13	107	18.90	13	19.10	19.65	94	37,786	0.25%	大買/
2020/03/12	72	20.63	108	20.59	20.50	-36	35,232	-0.10%	大賣/
2020/03/11	47	21.46	5	21.35	21.35	42	34,135	0.12%
2020/03/10	38	21.56	4	21.56	21.55	34	33,181	0.10%
2020/03/09	138	21.98	110	21.95	21.80	28	32,323	0.09%	大買/大賣/
2020/03/06	12	22.54	3	22.45	22.40	9	31,317	0.03%
2020/03/05	37	22.73	8	22.81	22.85	29	31,030	0.09%
2020/03/04	11	22.55	0	0.00	22.55	11	30,859	0.04%
2020/03/03	16	22.57	0	0.00	22.55	16	30,623	0.05%
2020/03/02	26	22.29	0	0.00	22.25	26	30,120	0.09%
2020/02/27	1	22.60	12	22.64	22.70	-11	30,315	-0.04%
2020/02/26	8	22.64	8	22.60	22.80	0	29,971	0.00%
2020/02/25	10	22.73	4.7	22.72	22.80	5.3	29,697	0.02%
2020/02/24	37	22.89	17	22.75	22.85	20	29,878	0.07%
2020/02/21	3	23.25	21	23.30	23.20	-18	29,917	-0.06%
2020/02/20	2	23.38	50	23.42	23.45	-48	29,837	-0.16%
2020/02/19	2	23.28	8	23.27	23.30	-6	29,646	-0.02%
2020/02/18	5	23.05	63	22.98	23.10	-58	29,619	-0.20%
2020/02/17	15.1	22.80	24	22.91	22.95	-8.9	29,671	-0.03%
2020/02/14	0	0.00	1	22.80	22.80	-1	30,157	0.00%
2020/02/13	0	0.00	6	22.70	22.80	-6	30,859	-0.02%
2020/02/12	21	22.51	3	22.72	22.65	18	31,125	0.06%
2020/02/11	5	22.50	3	22.53	22.55	2	31,005	0.01%
2020/02/10	6	22.39	5	22.45	22.50	1	31,077	0.00%
2020/02/07	0	0.00	61	22.49	22.50	-61	31,568	-0.19%
2020/02/06	0	0.00	5	22.41	22.50	-5	31,453	-0.02%
2020/02/05	2	22.23	50	22.30	22.40	-48	31,694	-0.15%
2020/02/04	5	21.95	12	22.24	22.30	-7	31,443	-0.02%
2020/02/03	10	21.79	10	21.81	21.95	0	31,371	0.00%
2020/01/31	8	22.09	8	22.00	22.05	0	31,208	0.00%
2020/01/30	16	22.06	73	22.09	22.00	-57	30,750	-0.19%
2020/01/20	0	0.00	15	22.70	22.90	-15	29,385	-0.05%
2020/01/17	12	22.50	20.8	22.50	22.60	-8.8	29,165	-0.03%
2020/01/16	3	22.50	0	0.00	22.60	3	29,356	0.01%
2020/01/15	4	22.65	11	22.65	22.70	-7	29,348	-0.02%
2020/01/14	0	0.00	16.1	22.55	22.60	-16.1	29,269	-0.06%
2020/01/13	2	22.25	5	22.40	22.50	-3	28,942	-0.01%
2020/01/10	11	22.29	12.6	22.29	22.25	-1.6	29,085	-0.01%
2020/01/09	5	22.28	0	0.00	22.30	5	29,229	0.02%
2020/01/08	0	0.00	0	22.25	22.25	0	29,318	0.00%
2020/01/07	0	0.00	33.1	22.25	22.35	-33.1	29,051	-0.11%
2020/01/06	9	22.24	0	0.00	22.25	9	29,172	0.03%
2020/01/03	12	22.35	11	22.35	22.45	1	28,991	0.00%
2020/01/02	14	22.32	2.2	22.30	22.35	11.8	29,062	0.04%
2019/12/31	12	22.36	5.1	22.35	22.40	6.9	29,038	0.02%
2019/12/30	6	22.45	10	22.50	22.50	-4	28,926	-0.01%
2019/12/27	10	22.50	14.2	22.49	22.50	-4.2	28,856	-0.01%
2019/12/25	1.2	22.44	5	22.45	22.45	-3.8	29,121	-0.01%
2019/12/24	11	22.45	0	0.00	22.45	11	29,229	0.04%
2019/12/23	1	22.35	35	22.48	22.50	-34	29,234	-0.12%
2019/12/20	0	0.00	24.8	22.47	22.40	-24.8	29,485	-0.08%
2019/12/19	0	0.00	5	22.45	22.40	-5	29,215	-0.02%
2019/12/18	1	22.35	0.2	22.40	22.50	0.8	29,240	0.00%
2019/12/17	210	22.35	1	22.30	22.40	209	29,345	0.71%	大買/鉅額交易
2019/12/16	20	22.35	11.4	22.49	22.30	8.6	29,100	0.03%
2019/12/13	0	0.00	55	22.44	22.50	-55	29,132	-0.19%
2019/12/12	10.3	22.15	22	22.22	22.15	-11.7	28,495	-0.04%
2019/12/11	0	0.00	47	22.02	22.10	-47	28,282	-0.17%
2019/12/10	11	21.90	29	21.92	21.95	-18	28,209	-0.06%
2019/12/09	0	0.00	11.2	21.80	21.85	-11.2	28,218	-0.04%
2019/12/05	15	21.71	0	0.00	21.70	15	28,490	0.05%
2019/12/04	1.6	21.69	1	21.60	21.85	0.6	28,342	0.00%
2019/12/03	37	21.75	0	0.00	21.75	37	28,292	0.13%
2019/12/02	10	21.70	0.6	21.85	21.85	9.4	28,151	0.03%
2019/11/29	13	21.85	1.6	21.85	21.85	11.4	28,072	0.04%
2019/11/28	7	21.99	1.3	22.03	21.95	5.7	27,767	0.02%
2019/11/27	0	0.00	8	22.16	22.25	-8	27,753	-0.03%
2019/11/26	0.6	22.05	6	22.18	22.10	-5.4	27,682	-0.02%
2019/11/25	1	21.90	0	0.00	21.90	1	26,609	0.00%
2019/11/22	15	21.97	0	0.00	22.00	15	26,937	0.06%
2019/11/21	14	21.97	46	21.99	22.00	-32	26,777	-0.12%
2019/11/20	8	22.13	7	22.21	22.15	1	26,305	0.00%
2019/11/19	35.2	22.15	22.6	22.22	22.25	12.6	26,043	0.05%
2019/11/18	20	22.16	42	22.13	22.25	-22	26,049	-0.08%
2019/11/15	5.3	22.24	1	22.15	22.15	4.3	25,962	0.02%
2019/11/14	0	0.00	105	22.15	22.15	-105	25,865	-0.41%	大賣/鉅額交易
2019/11/13	20	22.20	40	22.19	22.25	-20	25,955	-0.08%
2019/11/12	0	0.00	25	21.89	21.90	-25	25,256	-0.10%
2019/11/11	7	21.66	65.8	21.62	21.60	-58.8	24,622	-0.24%
2019/11/08	0.7	21.75	18.2	21.78	21.85	-17.5	24,477	-0.07%
2019/11/07	2	21.65	21	21.68	21.70	-19	24,669	-0.08%
2019/11/06	6	21.74	71	21.74	21.75	-65	24,715	-0.26%
2019/11/05	4.9	21.48	32	21.47	21.50	-27.1	24,262	-0.11%
2019/11/04	11	21.45	31	21.39	21.45	-20	24,725	-0.08%
2019/11/01	1	21.20	4	21.21	21.25	-3	24,489	-0.01%
2019/10/31	0.8	21.15	15	21.23	21.20	-14.2	24,908	-0.06%
2019/10/30	6.4	21.00	0	0.00	21.10	6.4	24,686	0.03%
2019/10/29	15	21.13	0	0.00	21.15	15	25,036	0.06%
2019/10/28	3	21.00	4.2	21.07	21.10	-1.2	24,769	0.00%
2019/10/25	5	20.95	0	0.00	21.05	5	24,723	0.02%
2019/10/24	0	0.00	5	20.95	21.15	-5	24,634	-0.02%
2019/10/23	30	20.90	0	0.00	21.00	30	24,501	0.12%
2019/10/22	1	21.00	1	21.10	21.10	0	24,460	0.00%
2019/10/21	1	21.00	2	21.05	21.00	-1	24,214	0.00%
2019/10/18	6	20.99	1	20.95	20.90	5	24,260	0.02%
2019/10/17	107	21.00	4.4	21.08	21.15	102.6	24,150	0.42%	大買/鉅額交易
2019/10/16	5	20.97	4	21.00	20.95	1	23,826	0.00%
2019/10/15	0	0.00	12.5	20.89	20.90	-12.5	23,758	-0.05%
2019/10/14	0	0.00	0.3	20.90	20.90	-0.3	24,159	0.00%
2019/10/09	15	20.70	0	0.00	20.60	15	24,663	0.06%
2019/10/08	1	20.75	2	20.83	20.75	-1	25,546	0.00%
2019/10/07	7	20.60	1	20.60	20.55	6	25,902	0.02%
2019/10/04	27	20.58	1.9	20.57	20.60	25.1	26,141	0.10%
2019/10/03	3	20.58	0	0.00	20.55	3	26,541	0.01%
2019/10/02	1	20.75	1	20.75	20.80	0	26,747	0.00%
2019/10/01	52	20.65	5	20.78	20.85	47	27,048	0.17%
2019/09/27	2	20.68	3	20.60	20.60	-1	27,031	0.00%
2019/09/26	11	20.65	0	0.00	20.70	11	27,241	0.04%
2019/09/25	40	20.56	30	20.55	20.65	10	27,559	0.04%
2019/09/24	63	20.76	0	0.00	20.75	63	27,399	0.23%
2019/09/23	11	20.90	16	20.91	20.90	-5	27,318	-0.02%
2019/09/20	0	0.00	66	21.27	21.30	-66	27,456	-0.24%
2019/09/19	0.1	21.20	6	21.25	21.25	-5.9	27,069	-0.02%
2019/09/18	0	21.20	94	21.18	21.30	-94	27,226	-0.35%
2019/09/17	0	0.00	17.7	20.97	21.00	-17.7	27,189	-0.07%
2019/09/16	0	0.00	11	21.07	21.05	-11	27,856	-0.04%
2019/09/12	0.7	21.00	0	0.00	21.00	0.7	28,088	0.00%
2019/09/11	0	0.00	10	20.85	21.00	-10	28,410	-0.04%
2019/09/10	0.7	20.95	33	20.86	20.95	-32.4	28,358	-0.11%
2019/09/09	3.4	20.56	5	20.55	20.65	-1.7	28,256	-0.01%
2019/09/05	2	20.45	10	20.55	20.45	-8	28,606	-0.03%
2019/09/03	12	20.28	0	0.00	20.20	12	28,999	0.04%
2019/09/02	5	20.26	1	20.25	20.30	4	29,402	0.01%
2019/08/30	0	0.00	2	20.30	20.35	-2	29,782	-0.01%
2019/08/29	12	20.10	0	0.00	20.10	12	29,901	0.04%
2019/08/27	12	20.15	0	0.00	20.05	12	30,411	0.04%
2019/08/26	16	20.15	2	20.23	20.15	14	30,322	0.05%
2019/08/23	0.1	20.50	0	0.00	20.50	0.1	30,561	0.00%
2019/08/22	11	20.25	1	20.50	20.25	10	30,712	0.03%
2019/08/21	20	20.30	10.8	20.59	20.30	9.2	31,456	0.03%
2019/08/20	20	20.40	51	20.45	20.60	-31	31,423	-0.10%
2019/08/16	3	20.20	10	20.35	20.50	-7	31,486	-0.02%
2019/08/14	1	20.25	11	20.24	20.20	-10	31,569	-0.03%
2019/08/13	41	20.04	1	20.05	20.00	40	31,757	0.13%
2019/08/12	4.1	20.29	25	20.34	20.20	-20.9	31,637	-0.07%
2019/08/08	68	20.20	0	0.00	20.15	68	31,471	0.22%
2019/08/07	18	20.01	20	20.05	20.05	-2	31,689	-0.01%
2019/08/06	60	19.88	0	0.00	19.95	60	32,019	0.19%
2019/08/05	11	20.02	0	0.00	20.10	11	31,858	0.03%
2019/08/02	42	20.08	0	0.00	20.05	42	32,159	0.13%
2019/08/01	12	20.21	0.1	20.35	20.30	11.9	32,456	0.04%
2019/07/31	52	20.42	1	20.40	20.30	51	32,839	0.16%
2019/07/30	4	20.53	4.6	20.51	20.50	-0.5	32,580	0.00%
2019/07/29	1	20.50	1	20.55	20.50	0	33,121	0.00%
2019/07/26	1	20.55	0	0.00	20.55	1	33,997	0.00%
2019/07/25	5	20.45	1	20.50	20.65	4	34,955	0.01%
2019/07/24	28	20.48	7	20.41	20.45	21	35,354	0.06%
2019/07/23	20	20.51	5	20.55	20.50	15	35,852	0.04%
2019/07/22	16	20.50	10.3	20.55	20.55	5.7	35,969	0.02%
2019/07/19	17.1	20.53	2	20.60	20.50	15.1	35,993	0.04%
2019/07/18	0	0.00	60	20.59	20.60	-60	36,021	-0.17%
2019/07/17	1	20.50	5	20.45	20.60	-4	36,136	-0.01%
2019/07/16	35	20.49	15	20.50	20.55	20	36,056	0.06%
2019/07/15	30	20.68	7	20.77	20.65	23	35,686	0.06%
2019/07/12	29	21.62	165	21.69	21.60	-136	35,402	-0.38%	大賣/鉅額交易
2019/07/11	5	21.75	46	21.75	21.75	-41	34,856	-0.12%
2019/07/09	29	21.70	1	21.75	21.70	28	34,489	0.08%
2019/07/08	13	21.72	7	21.70	21.70	6	34,092	0.02%
2019/07/05	3	21.65	28.4	21.69	21.70	-25.4	33,912	-0.07%
2019/07/04	0	0.00	2	21.58	21.55	-2	33,827	-0.01%
2019/07/03	30	21.48	1	21.50	21.50	29	33,814	0.09%
2019/07/02	15	21.50	21	21.50	21.50	-6	33,679	-0.02%
2019/07/01	0.4	21.45	16	21.49	21.45	-15.6	33,343	-0.05%
2019/06/28	9	21.43	0	0.00	21.35	9	33,160	0.03%
2019/06/27	35	21.31	15	21.40	21.45	20	33,348	0.06%
2019/06/26	35	21.18	1	21.20	21.20	34	33,292	0.10%
2019/06/25	1	21.15	1	21.20	21.10	0	33,339	0.00%
2019/06/24	16	21.18	1	21.20	21.05	15	33,308	0.05%
2019/06/21	29	21.12	0	0.00	21.10	29	32,956	0.09%
2019/06/20	1	21.30	91.8	21.31	21.40	-90.8	32,289	-0.28%
2019/06/19	0	0.00	2	21.40	21.50	-2	32,024	-0.01%
2019/06/18	5	21.35	26	21.35	21.30	-21	31,469	-0.07%
2019/06/17	5.6	21.43	5	21.31	21.30	0.6	31,575	0.00%
2019/06/14	0	0.00	9.6	21.31	21.35	-9.6	31,601	-0.03%
2019/06/13	0	0.00	4	21.00	21.05	-4	31,240	-0.01%
2019/06/12	0	0.00	18	21.11	21.10	-18	31,699	-0.06%
2019/06/11	32	21.15	1	21.25	21.10	31	31,415	0.10%
2019/06/10	1	21.25	8	21.27	21.30	-7	31,246	-0.02%
2019/06/06	4	20.95	3	21.03	21.05	1	30,905	0.00%
2019/06/05	2	20.90	0	0.00	20.95	2	30,745	0.01%
2019/06/04	24	20.81	1	20.90	20.80	23	30,803	0.07%
2019/06/03	5	20.90	1	20.90	20.90	4	30,653	0.01%
2019/05/31	5	20.95	9	20.94	20.95	-4	30,684	-0.01%
2019/05/29	21	20.83	0	0.00	20.85	21	30,603	0.07%
2019/05/28	50	20.90	0	0.00	21.05	50	30,736	0.16%
2019/05/24	0	0.00	1	20.90	20.90	-1	30,240	0.00%
2019/05/23	0	0.00	4	20.90	20.85	-4	30,190	-0.01%
2019/05/21	32	20.94	0	0.00	20.95	32	30,045	0.11%
2019/05/20	101.4	20.95	0	0.00	20.90	101.4	29,570	0.34%	大買/鉅額交易
2019/05/17	18	20.75	22	20.78	20.70	-4	29,337	-0.01%
2019/05/16	2	20.70	13	20.80	20.70	-11	29,265	-0.04%
2019/05/15	42	20.87	0.5	20.90	20.80	41.5	29,001	0.14%
2019/05/14	15	20.90	1	20.90	21.05	14	28,760	0.05%
2019/05/13	3	21.05	15	21.05	21.05	-12	28,667	-0.04%
2019/05/10	3	21.27	151	21.16	21.20	-148	28,748	-0.51%	大賣/鉅額交易
2019/05/09	10	20.89	65	20.96	20.85	-55	28,522	-0.19%
2019/05/08	6	21.18	0	0.00	21.10	6	28,103	0.02%
2019/05/07	0	0.00	8	21.56	21.45	-8	27,915	-0.03%
2019/05/06	5	21.43	74	21.42	21.45	-69	28,031	-0.25%
2019/05/03	8	21.75	35.3	21.79	21.85	-27.3	27,735	-0.10%
2019/05/02	30	21.45	53	21.47	21.50	-23	26,834	-0.09%
2019/04/30	17	20.94	10	20.98	21.15	7	26,317	0.03%
2019/04/29	5	20.75	51	20.83	20.90	-46	26,122	-0.18%
2019/04/26	0	0.00	0.7	20.50	20.45	-0.7	26,110	0.00%
2019/04/25	0	0.00	4	20.60	20.60	-4	26,122	-0.02%
2019/04/24	6	20.47	0	0.00	20.50	6	26,302	0.02%
2019/04/23	20	20.37	0	0.00	20.45	20	26,286	0.08%
2019/04/22	17	20.42	8	20.50	20.45	9	26,317	0.03%
2019/04/19	10.5	20.33	0	0.00	20.40	10.5	26,539	0.04%
2019/04/18	47	20.27	1	20.30	20.20	46	26,699	0.17%
2019/04/17	29	20.35	0.6	20.40	20.35	28.4	26,558	0.11%
2019/04/16	0	0.00	1	20.45	20.45	-1	26,322	0.00%
2019/04/15	23	20.45	0	0.00	20.40	23	26,435	0.09%
2019/04/12	3	20.63	0	0.00	20.55	3	26,754	0.01%
2019/04/11	2	20.65	13.4	20.65	20.70	-11.4	26,867	-0.04%
2019/04/10	3	20.55	20	20.65	20.55	-17	26,937	-0.06%
2019/04/09	0	0.00	20	20.66	20.75	-20	27,013	-0.07%
2019/04/08	0	0.00	5	20.50	20.55	-5	26,910	-0.02%
2019/04/03	29	20.40	0	0.00	20.35	29	26,705	0.11%
2019/04/02	2.3	20.36	13	20.41	20.40	-10.7	26,687	-0.04%
2019/04/01	44	20.35	5	20.31	20.30	39	26,739	0.15%
2019/03/29	9	20.37	9	20.42	20.45	0	26,136	0.00%
2019/03/28	31	20.43	29.1	20.48	20.40	1.9	26,082	0.01%
2019/03/27	39	20.45	45	20.51	20.40	-6	26,159	-0.02%
2019/03/26	5	20.60	1	20.65	20.65	4	26,032	0.02%
2019/03/25	11	20.63	21	20.63	20.60	-10	26,246	-0.04%
2019/03/22	4	20.85	95	20.95	20.90	-91	26,262	-0.35%
2019/03/20	43	20.85	2	20.93	20.90	41	26,863	0.15%
2019/03/19	3	20.95	15	20.96	20.90	-12	27,412	-0.04%
2019/03/18	50	20.79	2	20.85	20.85	48	27,481	0.17%
2019/03/15	3	20.60	5	20.75	20.65	-2	27,712	-0.01%
2019/03/14	2	20.50	0	0.00	20.55	2	27,247	0.01%
2019/03/13	32	20.49	3	20.55	20.45	29	27,360	0.11%
2019/03/12	10	20.50	9	20.57	20.60	1	27,326	0.00%
2019/03/11	1	20.45	0	0.00	20.45	1	27,366	0.00%
2019/03/08	57	20.44	250	20.50	20.35	-193	27,427	-0.70%	大賣/鉅額交易
2019/03/07	30	20.58	2	20.65	20.60	28	27,577	0.10%
2019/03/06	49	20.60	5	20.65	20.55	44	27,671	0.16%
2019/03/05	10	20.65	0	0.00	20.65	10	27,714	0.04%
2019/03/04	0	0.00	4	20.75	20.75	-4	27,585	-0.01%
2019/02/27	2	20.80	12	20.79	20.85	-10	27,417	-0.04%
2019/02/26	5	20.65	0.2	20.80	20.80	4.8	27,282	0.02%
2019/02/25	12	20.70	1	20.75	20.75	11	27,137	0.04%
2019/02/21	4	20.68	1.9	20.70	20.75	2.1	26,919	0.01%
2019/02/20	6.8	20.50	0	0.00	20.55	6.8	27,123	0.03%
2019/02/19	5	20.45	0.2	20.50	20.45	4.8	27,327	0.02%
2019/02/18	17	20.51	0	0.00	20.45	17	27,517	0.06%
2019/02/15	11	20.46	32	20.50	20.45	-21	27,909	-0.08%
2019/02/14	5	20.65	3	20.65	20.60	2	28,469	0.01%
2019/02/13	11	20.55	0	0.00	20.60	11	28,526	0.04%
2019/02/12	19	20.36	0	0.00	20.55	19	28,385	0.07%
2019/02/11	65	20.46	0	0.00	20.45	65	27,998	0.23%
2019/01/30	1	20.60	0.3	20.70	20.70	0.7	27,590	0.00%
2019/01/29	12	20.46	0	0.00	20.55	12	27,382	0.04%
2019/01/28	3	20.65	4	20.65	20.70	-1	27,299	0.00%
2019/01/25	12	20.51	10	20.60	20.60	2	27,101	0.01%
2019/01/23	105	20.40	1	20.40	20.35	104	27,098	0.38%	大買/鉅額交易
2019/01/22	1	20.20	4	20.40	20.50	-3	27,099	-0.01%
2019/01/21	100	20.20	0	0.00	20.25	100	26,915	0.37%
2019/01/18	5	19.96	0	0.00	19.95	5	27,051	0.02%
2019/01/17	9	20.00	0	0.00	20.00	9	27,425	0.03%
2019/01/16	6.6	20.02	1	20.05	20.05	5.6	28,259	0.02%
2019/01/15	2	20.10	0	0.00	20.15	2	28,265	0.01%
2019/01/14	21	20.10	1.2	20.22	20.10	19.8	28,092	0.07%
2019/01/11	3	20.17	0.9	20.20	20.10	2.1	28,288	0.01%
2019/01/10	2	20.08	0	0.00	20.20	2	28,063	0.01%
2019/01/09	2	20.13	5	20.20	20.25	-3	27,976	-0.01%
2019/01/08	33	19.94	0	0.00	19.95	33	27,952	0.12%
2019/01/07	4	20.00	0	0.00	20.10	4	28,441	0.01%
2019/01/04	19	19.79	2	19.90	19.80	17	29,344	0.06%
2019/01/03	1	19.95	2.2	20.01	20.00	-1.2	30,352	0.00%
2019/01/02	21	19.99	0	0.00	19.90	21	30,669	0.07%
2018/12/28	12	20.01	3	20.02	20.20	9	30,755	0.03%
2018/12/27	3	19.92	0	0.00	19.95	3	30,893	0.01%
2018/12/25	53	19.70	5	19.77	19.75	48	31,571	0.15%
2018/12/24	18	19.88	0	0.00	19.85	18	31,770	0.06%
2018/12/22	2	19.93	0	0.00	19.95	2	31,824	0.01%
2018/12/21	6	19.95	7	19.95	19.90	-1	32,371	0.00%
2018/12/20	7	20.00	13	20.00	19.95	-6	32,619	-0.02%
2018/12/19	23	20.05	0	0.00	20.15	23	32,555	0.07%
2018/12/18	1	20.00	0	20.10	20.00	1	32,766	0.00%
2018/12/17	14	20.27	0	0.00	20.20	14	33,529	0.04%
2018/12/14	1	20.40	13	20.30	20.45	-12	34,004	-0.04%
2018/12/13	19	20.06	1	20.15	20.10	18	33,884	0.05%
2018/12/12	20	19.90	0	0.00	19.90	20	33,804	0.06%
2018/12/11	7	19.99	1	20.00	20.00	6	32,968	0.02%
2018/12/10	28	20.02	0	0.00	20.00	28	32,772	0.09%
2018/12/07	22	20.24	1	20.20	20.20	21	32,513	0.06%
2018/12/06	5	20.30	11	20.30	20.35	-6	32,465	-0.02%
2018/12/05	9	20.46	5	20.55	20.45	4	32,426	0.01%
2018/12/03	1	20.75	13	20.78	20.70	-12	32,469	-0.04%
2018/11/30	9	20.43	0	0.00	20.45	9	32,270	0.03%
2018/11/29	29.2	20.46	0	0.00	20.40	29.2	31,986	0.09%
2018/11/28	9	20.54	0	0.00	20.60	9	31,806	0.03%
2018/11/27	7	20.54	0	0.00	20.60	7	31,712	0.02%
2018/11/26	2	20.65	16	20.87	20.65	-14	31,800	-0.04%
2018/11/23	10	20.60	0	0.00	20.50	10	31,676	0.03%
2018/11/22	9	20.66	10	20.60	20.70	-1	31,618	0.00%
2018/11/21	13.1	20.80	5	20.85	20.85	8.1	31,646	0.03%
2018/11/20	4	21.05	0	0.00	21.00	4	31,556	0.01%
2018/11/19	3	21.00	0	0.00	21.35	3	31,507	0.01%
2018/11/16	7	20.84	14	20.97	21.10	-7	31,257	-0.02%
2018/11/15	13	20.69	0	0.00	20.70	13	30,961	0.04%
2018/11/14	3	20.75	0	0.00	20.70	3	30,812	0.01%
2018/11/13	9.1	20.77	0	0.00	20.90	9.1	30,538	0.03%
2018/11/12	0	0.00	3	21.15	21.10	-3	30,184	-0.01%
2018/11/09	1	21.00	2	21.05	21.15	-1	30,503	0.00%
2018/11/08	5	21.17	10	21.09	21.20	-5	30,660	-0.02%
2018/11/07	1	20.95	2	20.95	21.00	-1	30,638	0.00%
2018/11/06	7	20.74	3	20.68	20.75	4	31,190	0.01%
2018/11/05	3	20.48	0	0.00	20.75	3	31,357	0.01%
2018/11/02	1	20.50	4	20.65	20.80	-3	31,507	-0.01%
2018/11/01	12	20.46	0	0.00	20.35	12	31,652	0.04%
2018/10/31	7	20.07	0	0.00	20.65	7	32,056	0.02%
2018/10/30	9	19.92	0	0.00	19.95	9	31,843	0.03%
2018/10/29	11	19.94	0	0.00	19.80	11	32,258	0.03%
2018/10/26	7.3	19.97	0	0.00	19.90	7.3	32,467	0.02%
2018/10/25	23	19.94	6	19.90	19.90	17	32,549	0.05%
2018/10/24	15	20.49	1	20.65	20.40	14	32,425	0.04%
2018/10/23	4	20.90	15	20.88	20.95	-11	31,694	-0.03%
2018/10/19	3	20.88	6	21.03	21.15	-3	32,037	-0.01%
2018/10/18	2	21.10	0	0.00	21.15	2	31,970	0.01%
2018/10/17	10	21.25	1	21.15	21.05	9	32,056	0.03%
2018/10/16	2	21.10	0	0.00	21.15	2	32,242	0.01%
2018/10/15	8	21.33	0	0.00	21.20	8	32,038	0.02%
2018/10/12	2.5	21.00	5	21.20	21.70	-2.5	31,832	-0.01%
2018/10/11	37	21.23	7	21.17	21.15	30	30,930	0.10%
2018/10/09	0.5	22.65	11	22.87	22.75	-10.5	29,737	-0.04%
2018/10/08	2	22.45	2	22.50	22.55	0	29,411	0.00%
2018/10/05	2	22.70	13	22.63	22.70	-11	29,290	-0.04%
2018/10/04	0	0.00	17	22.83	22.95	-17	29,177	-0.06%
2018/10/03	2	22.45	10	22.50	22.50	-8	28,887	-0.03%
2018/10/02	8.6	22.48	0	0.00	22.60	8.6	29,147	0.03%
2018/10/01	0	0.00	13	22.92	22.95	-13	29,637	-0.04%
2018/09/28	1	22.85	27.6	22.98	23.00	-26.6	30,451	-0.09%
2018/09/27	0	0.00	97	22.72	23.00	-97	30,471	-0.32%
2018/09/26	1	22.45	6.6	22.54	22.40	-5.6	30,306	-0.02%
2018/09/25	0	0.00	10	22.54	22.60	-10	31,058	-0.03%
2018/09/21	0	0.00	98	22.42	22.45	-98	31,317	-0.31%
2018/09/20	1	22.10	62	22.09	22.15	-61	31,159	-0.20%
2018/09/19	10	21.55	17	21.79	21.80	-7	31,153	-0.02%
2018/09/18	0	0.00	5	21.47	21.55	-5	31,334	-0.02%
2018/09/17	0.6	21.45	1	21.35	21.45	-0.4	31,536	0.00%
2018/09/14	2	21.20	8	21.32	21.40	-6	31,735	-0.02%
2018/09/13	20	21.11	0	0.00	21.20	20	31,826	0.06%
2018/09/12	1	21.15	1	21.20	21.20	0	31,995	0.00%
2018/09/11	5	21.30	80.8	21.42	21.45	-75.8	32,145	-0.24%
2018/09/10	0	0.00	24	21.22	21.30	-24	32,670	-0.07%
2018/09/07	43	21.09	27	21.05	21.15	16	33,066	0.05%
2018/09/06	8	21.19	0	0.00	21.15	8	33,457	0.02%
2018/09/05	11	21.27	0	0.00	21.20	11	33,573	0.03%
2018/09/04	0	0.00	6	21.44	21.55	-6	33,601	-0.02%
2018/09/03	1	21.30	0	0.00	21.35	1	33,598	0.00%
2018/08/31	1	21.30	71	21.34	21.60	-70	33,693	-0.21%
2018/08/30	2	21.30	3	21.35	21.35	-1	33,603	0.00%
2018/08/29	21	21.45	2	21.45	21.55	19	33,891	0.06%
2018/08/28	0	0.00	10	21.60	21.60	-10	34,008	-0.03%
2018/08/27	10	21.45	1	21.50	21.50	9	34,035	0.03%
2018/08/24	1	21.40	2	21.40	21.45	-1	34,107	0.00%
2018/08/23	0	0.00	7.3	21.55	21.55	-7.3	35,043	-0.02%
2018/08/22	0	0.00	56.3	21.45	21.50	-56.3	35,855	-0.16%
2018/08/21	22	21.30	8.9	21.36	21.40	13.1	35,721	0.04%
2018/08/20	0	0.00	0	21.30	21.30	0	35,805	0.00%
2018/08/17	2	21.15	1	21.20	21.15	1	35,930	0.00%
2018/08/16	20.7	21.05	47	21.27	20.95	-26.3	35,907	-0.07%
2018/08/15	3.2	21.22	3.1	21.24	21.30	0.1	35,832	0.00%
2018/08/14	1	21.00	34	21.10	21.20	-33	35,891	-0.09%
2018/08/13	24	20.82	0	0.00	20.80	24	36,053	0.07%
2018/08/10	0	0.00	2.2	21.21	21.30	-2.2	35,638	-0.01%
2018/08/09	1	21.25	15	21.32	21.15	-14	35,807	-0.04%
2018/08/08	0	0.00	10	21.50	21.40	-10	35,680	-0.03%
2018/08/07	0	0.00	13	21.48	21.45	-13	35,769	-0.04%
2018/08/06	0	0.00	11	21.43	21.45	-11	35,645	-0.03%
2018/08/03	0	0.00	34	21.12	21.20	-34	36,403	-0.09%
2018/08/02	3	20.83	7.5	21.01	20.75	-4.5	36,266	-0.01%
2018/08/01	0	0.00	18.2	20.98	21.10	-18.2	36,116	-0.05%
2018/07/31	8	20.81	4	20.90	20.75	4	35,911	0.01%
2018/07/30	23	20.52	2	20.50	20.50	21	35,161	0.06%
2018/07/27	4.5	20.63	0	0.00	20.65	4.5	35,318	0.01%
2018/07/26	20	20.39	0.3	20.60	20.55	19.7	35,521	0.06%
2018/07/25	17.2	20.53	0	0.00	20.50	17.2	35,512	0.05%
2018/07/24	7	20.46	0	0.00	20.50	7	35,542	0.02%
2018/07/23	10	20.41	0	0.00	20.45	10	35,543	0.03%
2018/07/20	2.3	20.50	8.1	20.50	20.50	-5.7	35,461	-0.02%
2018/07/19	24.7	20.48	0	0.00	20.40	24.7	35,508	0.07%
2018/07/18	43	20.52	0	0.00	20.60	43	35,237	0.12%
2018/07/17	6	20.53	0	0.00	20.50	6	35,090	0.02%
2018/07/16	9	20.72	0	0.00	20.65	9	35,177	0.03%
2018/07/13	0	0.00	2	20.65	20.70	-2	35,561	-0.01%
2018/07/12	0	0.00	3	20.55	20.55	-3	35,699	-0.01%
2018/07/11	22	20.38	0	0.00	20.45	22	35,729	0.06%
2018/07/10	16.8	20.48	0	0.00	20.40	16.8	35,582	0.05%
2018/07/09	34	20.53	17.6	20.53	20.50	16.4	35,451	0.05%
2018/07/06	23	21.54	20	21.55	21.50	3	34,888	0.01%
2018/07/05	6	21.67	22	21.65	21.70	-16	34,150	-0.05%
2018/07/04	1	21.80	10	21.60	21.80	-9	34,001	-0.03%
2018/07/03	11.1	21.75	0	0.00	21.65	11.1	34,097	0.03%
2018/07/02	8	21.77	0	0.00	21.70	8	33,726	0.02%
2018/06/29	4	21.98	27.5	22.00	21.95	-23.5	33,189	-0.07%
2018/06/28	10	21.80	0	0.00	21.75	10	32,256	0.03%
2018/06/27	0	0.00	1	22.00	21.90	-1	31,673	0.00%
2018/06/26	11	21.80	2	21.85	21.75	9	31,466	0.03%
2018/06/25	2	21.75	0	0.00	21.75	2	31,504	0.01%
2018/06/22	5	21.65	0	0.00	21.85	5	31,675	0.02%
2018/06/21	21.4	21.84	8	21.99	21.70	13.4	31,678	0.04%
2018/06/20	3	21.63	3	22.00	21.85	0	32,358	0.00%
2018/06/19	94	21.63	0	0.00	21.60	94	32,291	0.29%
2018/06/15	30	21.85	7	22.00	22.15	23	31,926	0.07%
2018/06/14	23	21.99	0	0.00	21.90	23	31,544	0.07%
2018/06/13	0	0.00	5	22.35	22.35	-5	31,192	-0.02%
2018/06/12	0	0.00	15	22.13	22.10	-15	32,170	-0.05%
2018/06/11	10	22.20	2	22.35	22.35	8	32,173	0.02%
2018/06/08	13	22.26	7	22.25	22.35	6	32,354	0.02%
2018/06/07	1	22.35	32	22.42	22.50	-31	32,491	-0.10%
2018/06/06	0	0.00	6.1	22.40	22.45	-6.1	32,693	-0.02%
2018/06/05	0	0.00	22	22.14	22.20	-22	32,579	-0.07%
2018/06/04	40	21.65	0	0.00	21.95	40	32,605	0.12%
2018/06/01	5	21.65	1	21.80	21.70	4	32,787	0.01%
2018/05/31	5.1	21.65	6.2	21.67	21.60	-1.2	33,175	0.00%
2018/05/30	25	21.68	32	21.81	21.60	-7	32,648	-0.02%
2018/05/29	1	22.00	5	22.07	22.15	-4	32,291	-0.01%
2018/05/28	0	0.00	10	22.23	22.20	-10	32,740	-0.03%
2018/05/25	41	22.25	16	22.26	22.20	25	33,246	0.08%
2018/05/24	0.4	22.05	11	22.25	22.15	-10.6	33,535	-0.03%
2018/05/23	7	22.13	12	22.23	22.15	-5	33,524	-0.01%
2018/05/22	0	0.00	8	22.19	22.15	-8	33,611	-0.02%
2018/05/21	0	0.00	24	22.19	22.15	-24	33,968	-0.07%
2018/05/18	1	22.05	2	22.05	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	4	22.08	22.05	-4	34,396	-0.01%
2018/05/16	0	0.00	32	22.05	22.05	-32	34,495	-0.09%
2018/05/15	6	21.94	3	22.00	21.90	3	35,444	0.01%
2018/05/14	5	22.05	40	22.09	22.10	-35	36,559	-0.10%
2018/05/11	1	21.75	39.8	21.90	21.95	-38.8	36,817	-0.11%
2018/05/10	3	21.45	3	21.50	21.45	0	36,033	0.00%
2018/05/09	0	0.00	10.7	21.47	21.45	-10.7	35,954	-0.03%
2018/05/08	1	21.30	10	21.35	21.35	-9	36,181	-0.02%
2018/05/07	2	21.10	1.3	21.10	21.10	0.7	36,271	0.00%
2018/05/04	3	21.00	0	0.00	21.05	3	36,765	0.01%
2018/05/03	13.3	21.08	0	0.00	21.10	13.3	37,037	0.04%
2018/05/02	4	21.19	0	0.00	21.15	4	37,884	0.01%
2018/04/30	7	21.26	0	0.00	21.25	7	38,526	0.02%
2018/04/27	30	21.22	2	21.35	21.35	28	39,624	0.07%
2018/04/26	5.2	21.35	27	21.25	21.25	-21.8	39,821	-0.05%
2018/04/25	7	21.16	0.1	21.40	21.40	6.9	39,885	0.02%
2018/04/24	1	21.30	0	0.00	21.30	1	40,058	0.00%
2018/04/23	0	0.00	0.9	21.35	21.35	-0.9	40,177	0.00%
2018/04/20	0	0.00	1	21.55	21.55	-1	40,476	0.00%
2018/04/19	1	21.60	13	21.69	21.70	-12	40,704	-0.03%
2018/04/18	1	21.45	17	21.46	21.50	-16	40,460	-0.04%
2018/04/17	5	21.13	0.3	21.20	21.10	4.7	40,553	0.01%
2018/04/16	5	21.41	0	0.00	21.55	5	40,924	0.01%
2018/04/13	1	21.60	4.1	21.61	21.60	-3.1	41,291	-0.01%
2018/04/12	1	21.45	15	21.50	21.40	-14	42,091	-0.03%
2018/04/11	0	0.00	6	21.35	21.50	-6	42,407	-0.01%
2018/04/10	8	21.07	0	0.00	21.05	8	42,605	0.02%
2018/04/03	4	20.81	0	0.00	20.90	4	42,305	0.01%
2018/04/02	14	21.13	69	21.05	21.05	-55	42,226	-0.13%
2018/03/31	1	21.15	0.5	21.20	21.20	0.5	42,394	0.00%
2018/03/30	6.2	21.15	1	21.15	21.20	5.2	42,684	0.01%
2018/03/29	2	20.98	0	0.00	20.90	2	42,855	0.00%
2018/03/28	1	21.00	1	21.00	21.00	0	42,682	0.00%
2018/03/27	9	21.14	0	0.00	21.15	9	42,510	0.02%
2018/03/26	0	0.00	10	20.99	21.05	-10	42,362	-0.02%
2018/03/23	48	21.04	10	21.10	20.95	38	42,341	0.09%
2018/03/22	1	21.40	9	21.55	21.55	-8	41,665	-0.02%
2018/03/21	10	21.50	0	0.00	21.50	10	41,595	0.02%
2018/03/20	1	21.50	3	21.53	21.55	-2	41,940	0.00%
2018/03/19	2	21.35	2	21.53	21.60	0	42,411	0.00%
2018/03/16	33	21.33	0	0.00	21.30	33	42,333	0.08%
2018/03/15	1.2	21.62	0	0.00	21.60	1.2	41,350	0.00%
2018/03/14	1	21.85	12	21.83	21.80	-11	41,261	-0.03%
2018/03/13	11.5	21.95	11	21.95	21.90	0.5	41,012	0.00%
2018/03/12	9	21.82	7	21.89	21.90	2	40,888	0.00%
2018/03/09	0	0.00	17.6	21.74	21.65	-17.6	41,045	-0.04%
2018/03/08	12	21.60	2	21.50	21.60	10	41,320	0.02%
2018/03/07	14	21.53	1	21.55	21.40	13	41,693	0.03%
2018/03/06	2	21.55	1.9	21.62	21.70	0.1	41,997	0.00%
2018/03/05	2	21.60	6	21.69	21.50	-4	42,307	-0.01%
2018/03/02	3	21.42	23.4	21.55	21.65	-20.4	41,960	-0.05%
2018/03/01	20	21.55	31	21.60	21.50	-11	41,744	-0.03%
2018/02/27	29	21.45	28	21.45	21.35	1	41,174	0.00%
2018/02/26	14	21.44	11	21.41	21.40	3	40,717	0.01%
2018/02/23	15	21.20	19	21.22	21.25	-4	40,645	-0.01%
2018/02/22	4.2	21.06	7	21.19	21.20	-2.9	42,130	-0.01%
2018/02/21	3	20.95	7.3	21.05	21.10	-4.3	42,643	-0.01%
2018/02/12	6.5	20.60	6	20.59	20.60	0.5	42,169	0.00%
2018/02/09	15	20.27	33	20.23	20.35	-18	42,068	-0.04%
2018/02/08	0	0.00	12	20.57	20.60	-12	41,488	-0.03%
2018/02/07	21.7	20.36	43	20.37	20.35	-21.3	41,165	-0.05%
2018/02/06	189	20.12	13	19.63	19.70	176	40,071	0.44%	大買/鉅額交易
2018/02/05	16	20.83	16	20.87	20.85	0	38,605	0.00%
2018/02/02	11	21.15	15.2	21.15	21.30	-4.2	38,047	-0.01%
2018/02/01	14	21.23	3	21.30	21.30	11	37,838	0.03%
2018/01/31	12	21.00	0	0.00	21.30	12	37,489	0.03%
2018/01/30	19	21.21	4	21.20	21.10	15	37,024	0.04%
2018/01/29	7	21.21	10	21.20	21.20	-3	36,554	-0.01%
2018/01/26	8	21.16	11.1	21.20	21.15	-3.1	35,918	-0.01%
2018/01/25	3	21.22	4	21.20	21.30	-1	35,288	0.00%
2018/01/24	34	20.97	31	21.10	21.05	3	34,288	0.01%
2018/01/23	66	21.31	3	21.30	21.30	63	33,227	0.19%
2018/01/22	4	21.71	8	21.83	21.85	-4	31,983	-0.01%
2018/01/19	22	21.64	35	21.69	21.70	-13	31,896	-0.04%
2018/01/18	7	21.96	18	21.96	21.90	-11	31,753	-0.03%
2018/01/17	6	21.95	12	21.94	22.00	-6	31,366	-0.02%
2018/01/16	23.5	22.12	25.8	22.05	22.00	-2.3	31,197	-0.01%
2018/01/15	0.7	22.05	41	22.08	22.15	-40.3	30,820	-0.13%
2018/01/12	4	21.64	3	21.55	21.75	1	30,268	0.00%
2018/01/11	0	0.00	5	21.65	21.70	-5	30,007	-0.02%
2018/01/10	12.5	21.65	7	21.70	21.70	5.5	29,985	0.02%
2018/01/09	9	21.33	0	0.00	21.40	9	29,340	0.03%
2018/01/08	35	21.03	141	21.21	21.50	-106	28,915	-0.37%	大賣/鉅額交易
2018/01/05	21	20.75	53.6	20.81	20.90	-32.6	27,919	-0.12%
2018/01/04	0	0.00	3	20.70	20.65	-3	27,726	-0.01%
2018/01/03	5.5	20.59	12.2	20.58	20.65	-6.7	27,627	-0.02%
2018/01/02	3	20.40	4	20.50	20.45	-1	27,589	0.00%