中信金 (2891)-元大-新店中正券商分點個股進出

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

中信金

(2891)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	18.1	36.02	2.2	36.50	36.30	15.9	62,713	0.03%
2024/06/04	5.3	35.87	9.3	36.57	36.35	-4	62,180	-0.01%
2024/06/03	15.3	36.61	13.4	36.56	36.40	1.9	61,210	0.00%
2024/05/31	5.1	35.78	0	0.00	35.40	5.1	60,218	0.01%
2024/05/30	36.9	35.53	6	35.63	35.30	30.9	58,067	0.05%
2024/05/29	25.7	36.11	5.1	36.00	36.05	20.6	57,233	0.04%
2024/05/28	87.6	36.80	42	36.73	36.75	45.6	56,432	0.08%
2024/05/27	1.9	36.89	31.1	37.30	37.55	-29.3	56,002	-0.05%
2024/05/24	41.8	37.12	37	37.05	37.05	4.8	55,056	0.01%
2024/05/23	4.4	37.33	7	37.63	38.00	-2.6	54,616	0.00%
2024/05/22	2.6	37.72	4.2	37.83	37.90	-1.6	53,888	0.00%
2024/05/21	7	37.73	10.1	37.73	37.75	-3.2	53,638	-0.01%
2024/05/20	11.7	38.16	15	38.31	38.55	-3.3	52,881	-0.01%
2024/05/17	2.5	37.65	18.2	37.88	38.10	-15.7	52,229	-0.03%
2024/05/16	1	37.31	12.1	37.55	37.50	-11	51,656	-0.02%
2024/05/15	1	37.05	12.3	37.01	36.90	-11.2	50,909	-0.02%
2024/05/14	9.1	35.93	11.5	36.04	36.05	-2.4	50,697	0.00%
2024/05/13	12.3	36.45	5	36.80	36.50	7.3	49,784	0.01%
2024/05/10	12	37.13	31.1	36.78	37.45	-19.1	48,995	-0.04%
2024/05/09	7.1	36.25	5.1	36.20	36.10	2.1	48,450	0.00%
2024/05/08	7	36.63	78.3	36.31	36.40	-71.3	48,077	-0.15%
2024/05/07	4.1	36.16	8	35.91	36.00	-4	47,221	-0.01%
2024/05/06	10.1	36.13	25.1	36.06	36.10	-15	46,134	-0.03%
2024/05/03	15	34.68	34.1	34.75	34.75	-19	45,570	-0.04%
2024/05/02	10.1	34.07	10	34.10	34.10	0.1	44,425	0.00%
2024/04/30	48.2	34.33	184.5	34.40	34.10	-136.3	43,849	-0.31%	大賣/鉅額交易
2024/04/29	26.4	34.21	269.1	34.05	34.25	-242.7	42,804	-0.57%	大賣/鉅額交易
2024/04/26	6	31.17	4.1	31.40	31.15	1.9	40,402	0.00%
2024/04/25	60	31.01	2.4	31.07	31.00	57.6	40,831	0.14%
2024/04/24	8.4	31.46	0	0.00	31.45	8.4	41,070	0.02%
2024/04/23	1.5	31.58	40	31.75	31.55	-38.5	41,790	-0.09%
2024/04/22	0	0.00	46	31.67	31.35	-46	42,071	-0.11%
2024/04/19	69.2	31.34	22	31.10	31.00	47.2	41,661	0.11%
2024/04/18	1	31.55	3	31.82	31.70	-2	41,147	0.00%
2024/04/17	1	31.20	8	31.29	31.50	-7	40,960	-0.02%
2024/04/16	26.2	31.12	5.4	31.15	30.95	20.8	40,923	0.05%
2024/04/15	0.3	32.00	0	0.00	31.95	0.3	40,429	0.00%
2024/04/12	11	31.85	2	32.05	31.75	9	40,770	0.02%
2024/04/11	2.1	31.72	5.1	31.65	31.95	-3	40,863	-0.01%
2024/04/10	5.3	31.98	4.5	32.36	31.85	0.8	41,139	0.00%
2024/04/09	1.1	32.15	2	32.20	32.15	-0.9	41,635	0.00%
2024/04/08	0.6	32.07	4	32.09	32.05	-3.4	41,979	-0.01%
2024/04/03	3.6	31.56	4	31.64	31.45	-0.5	41,810	0.00%
2024/04/02	10.3	31.78	4	31.87	31.80	6.3	41,734	0.02%
2024/04/01	341	31.91	2.6	32.22	31.65	338.4	41,763	0.81%	大買/鉅額交易
2024/03/29	1	32.84	52.7	32.84	33.05	-51.6	41,294	-0.13%
2024/03/28	6	32.28	1	32.30	32.40	5	40,295	0.01%
2024/03/27	1	32.09	18	32.22	32.60	-17	39,833	-0.04%
2024/03/26	1	31.75	3	31.95	31.80	-2	39,715	-0.01%
2024/03/25	8	31.76	5.3	31.76	31.70	2.8	40,159	0.01%
2024/03/22	2	32.25	13	32.33	31.90	-11	40,539	-0.03%
2024/03/21	13	32.06	24.3	31.97	31.95	-11.3	40,415	-0.03%
2024/03/20	22	31.22	7.3	31.24	31.25	14.7	40,546	0.04%
2024/03/19	1	31.75	15	31.67	31.75	-14	40,945	-0.03%
2024/03/18	19.2	31.46	22	31.51	31.50	-2.8	40,987	-0.01%
2024/03/15	14.1	31.59	23	31.79	31.75	-9	41,028	-0.02%
2024/03/14	19.7	31.87	21.1	32.02	32.00	-1.4	40,281	0.00%
2024/03/13	3.1	31.76	106.1	31.22	31.85	-102.9	40,118	-0.26%	大賣/鉅額交易
2024/03/12	1	30.30	6	30.30	30.45	-5	38,730	-0.01%
2024/03/11	32.1	30.23	14	30.09	30.30	18.1	38,819	0.05%
2024/03/08	48.6	30.06	57.9	30.08	30.20	-9.4	38,852	-0.02%
2024/03/07	5.1	29.64	68.2	29.63	29.80	-63.2	38,308	-0.16%
2024/03/06	0	0.00	25	29.46	29.50	-25	38,080	-0.07%
2024/03/05	0	0.00	2	29.15	29.15	-2	38,671	-0.01%
2024/03/04	1	29.15	8	29.09	29.20	-7	39,027	-0.02%
2024/03/01	4.1	29.24	0	0.00	29.05	4.1	39,567	0.01%
2024/02/29	0	0.00	2	29.18	29.40	-2	39,774	-0.01%
2024/02/27	0	29.10	2	29.10	29.00	-2	39,506	-0.01%
2024/02/26	2	29.15	21.1	29.16	29.10	-19.1	39,708	-0.05%
2024/02/23	0.1	28.95	10	29.26	28.90	-9.9	39,946	-0.02%
2024/02/22	12	29.22	21.1	29.25	29.30	-9.1	40,476	-0.02%
2024/02/21	0	0.00	55	29.00	28.95	-55	40,628	-0.14%
2024/02/20	5	29.00	33.1	28.93	29.00	-28.1	40,852	-0.07%
2024/02/19	2	28.65	12.7	28.55	28.70	-10.6	41,036	-0.03%
2024/02/16	0	0.00	5	28.30	28.25	-5	41,940	-0.01%
2024/02/15	0.1	28.40	11.3	28.47	28.40	-11.2	42,544	-0.03%
2024/02/05	0	28.05	0	0.00	28.15	0	42,264	0.00%
2024/02/02	6	28.25	2	28.45	28.30	4	42,121	0.01%
2024/02/01	0	28.35	4.1	28.61	28.65	-4.1	41,868	-0.01%
2024/01/31	0	0.00	3	28.42	28.45	-3	41,496	-0.01%
2024/01/30	1	28.45	2	28.50	28.40	-1	41,448	0.00%
2024/01/29	0	28.40	13	28.48	28.50	-13	41,631	-0.03%
2024/01/26	20	28.50	45.5	28.41	28.50	-25.5	42,284	-0.06%
2024/01/25	0	0.00	13	28.15	28.15	-13	41,874	-0.03%
2024/01/24	9	27.92	0	0.00	28.00	9	41,763	0.02%
2024/01/23	4	28.00	1	28.10	28.10	3	41,710	0.01%
2024/01/22	0.5	28.00	39	27.98	28.20	-38.5	41,516	-0.09%
2024/01/19	12.1	27.74	4.1	27.80	27.90	8	41,418	0.02%
2024/01/18	1.2	27.53	0.1	27.70	27.85	1.1	41,266	0.00%
2024/01/17	21.3	27.62	30.1	27.65	27.55	-8.8	40,993	-0.02%
2024/01/16	12.3	27.76	1.1	27.81	27.95	11.3	40,075	0.03%
2024/01/15	0	28.15	0	0.00	28.15	0	39,622	0.00%
2024/01/12	0.2	28.10	2	28.10	28.05	-1.8	40,082	0.00%
2024/01/11	0	28.29	1	28.35	28.35	-1	40,188	0.00%
2024/01/10	10	28.08	2.1	27.95	28.05	7.9	40,432	0.02%
2024/01/09	1	28.35	1	28.10	28.10	0	40,259	0.00%
2024/01/08	0	0.00	0.3	28.30	28.40	-0.3	40,118	0.00%
2024/01/05	0	0.00	2	28.15	28.10	-2	39,708	-0.01%
2024/01/04	0	0.00	1.1	28.20	28.15	-1.1	39,981	0.00%
2024/01/03	20.1	28.02	2.1	28.06	28.20	18	40,301	0.04%
2024/01/02	6.3	28.07	1.1	28.11	28.35	5.2	39,794	0.01%
2023/12/29	8.5	28.13	16.1	28.23	28.35	-7.6	39,694	-0.02%
2023/12/28	0	0.00	18.1	28.13	28.40	-18.1	40,119	-0.05%
2023/12/27	1.4	28.00	6	28.10	28.10	-4.7	39,994	-0.01%
2023/12/26	5	27.90	3.1	28.00	28.00	1.9	39,736	0.00%
2023/12/25	0	0.00	2.1	27.90	27.85	-2.1	39,749	-0.01%
2023/12/22	6.2	27.62	0	0.00	27.75	6.2	39,841	0.02%
2023/12/21	11.7	27.60	5.1	27.55	27.85	6.6	39,823	0.02%
2023/12/20	21.1	27.80	3.1	27.80	27.80	18	39,621	0.05%
2023/12/19	20	28.03	18.1	28.16	28.25	1.9	39,245	0.00%
2023/12/18	5.1	28.25	39.3	28.34	28.25	-34.2	39,215	-0.09%
2023/12/15	3.3	28.29	3	28.28	28.15	0.3	39,079	0.00%
2023/12/14	1	28.25	66.7	28.35	28.45	-65.7	38,507	-0.17%
2023/12/13	6.7	27.77	27.7	27.86	27.95	-21	37,644	-0.06%
2023/12/12	7	27.51	10.2	27.55	27.60	-3.2	37,938	-0.01%
2023/12/11	4.2	27.22	0.1	27.40	27.40	4.1	37,935	0.01%
2023/12/08	1	27.40	76.1	27.41	27.50	-75.1	37,985	-0.20%
2023/12/07	4	26.81	9	26.85	26.85	-5	37,292	-0.01%
2023/12/06	0	0.00	28	27.01	27.10	-28	37,464	-0.07%
2023/12/05	31	26.63	10	26.62	26.75	21	37,353	0.06%
2023/12/04	7	26.86	1	27.05	26.90	6	37,050	0.02%
2023/12/01	11.2	27.04	36	26.96	26.95	-24.8	36,998	-0.07%
2023/11/30	0	0.00	8.1	27.04	27.35	-8.1	36,882	-0.02%
2023/11/29	11	26.92	5	26.90	26.85	6	35,893	0.02%
2023/11/28	0	27.10	26	27.24	27.15	-26	35,403	-0.07%
2023/11/27	0.5	26.80	10	26.95	26.70	-9.5	35,110	-0.03%
2023/11/24	0	26.75	10	26.75	26.75	-10	34,855	-0.03%
2023/11/23	19	26.84	51	26.83	26.85	-32	34,580	-0.09%
2023/11/22	4	27.00	33	27.13	27.20	-29	34,138	-0.08%
2023/11/21	2	27.10	33	27.10	27.05	-31	33,878	-0.09%
2023/11/20	0	0.00	2.8	26.78	26.85	-2.8	33,355	-0.01%
2023/11/17	1.4	26.77	5.5	26.88	26.85	-4.1	33,129	-0.01%
2023/11/16	1.1	26.70	39.2	26.63	26.85	-38.1	33,127	-0.11%
2023/11/15	0	0.00	81.2	26.52	26.80	-81.2	32,938	-0.25%
2023/11/14	7	26.11	66.6	26.07	26.15	-59.6	32,064	-0.19%
2023/11/13	1	25.55	16	25.60	25.60	-15	32,148	-0.05%
2023/11/10	0	0.00	0.2	25.45	25.50	-0.2	32,748	0.00%
2023/11/09	0.5	25.25	11.1	25.30	25.35	-10.6	33,119	-0.03%
2023/11/08	0	0.00	1	25.20	25.10	-1	33,673	0.00%
2023/11/07	0	0.00	5.1	25.14	25.15	-5.1	33,742	-0.02%
2023/11/06	1	25.35	15	25.39	25.30	-14	33,942	-0.04%
2023/11/03	3	25.12	4.5	25.23	25.35	-1.5	34,020	0.00%
2023/11/02	2	24.65	1.6	24.66	24.70	0.4	33,840	0.00%
2023/11/01	2	24.40	0	0.00	24.35	2	34,213	0.01%
2023/10/31	3	24.28	2	24.25	24.35	1	35,314	0.00%
2023/10/30	1.1	24.32	0.9	24.65	24.35	0.2	36,096	0.00%
2023/10/27	1	24.55	0.1	24.70	24.60	1	36,463	0.00%
2023/10/26	6	24.38	2	24.50	24.35	4	36,899	0.01%
2023/10/25	1	24.50	0.1	24.65	24.65	0.9	36,740	0.00%
2023/10/24	56	24.34	2.2	24.45	24.45	53.8	36,657	0.15%
2023/10/23	18	24.38	1	24.65	24.35	17	36,617	0.05%
2023/10/20	3.4	24.47	1.1	24.54	24.65	2.3	36,642	0.01%
2023/10/19	2.3	24.86	0	0.00	24.85	2.3	36,495	0.01%
2023/10/18	12	24.92	5	25.00	25.15	7	36,784	0.02%
2023/10/17	27.3	25.04	8	25.10	25.15	19.3	36,806	0.05%
2023/10/16	2	25.25	35	25.16	25.35	-33	37,220	-0.09%
2023/10/13	5	25.06	261	25.09	25.15	-256	37,555	-0.68%	大賣/鉅額交易
2023/10/12	8.5	25.20	22.1	25.19	25.20	-13.6	38,011	-0.04%
2023/10/11	6.1	24.89	78.4	24.75	24.90	-72.3	37,994	-0.19%
2023/10/06	204	24.25	267.1	24.20	24.25	-63.1	37,359	-0.17%	大買/大賣/
2023/10/05	3	23.85	7.2	24.05	24.10	-4.2	37,413	-0.01%
2023/10/04	66	23.89	100	23.78	23.70	-34	37,241	-0.09%
2023/10/03	8.1	24.27	0	0.00	24.20	8.1	36,707	0.02%
2023/10/02	36.1	24.51	152.8	24.55	24.50	-116.7	36,681	-0.32%	大賣/鉅額交易
2023/09/28	10	24.46	4.1	24.54	24.50	5.9	37,388	0.02%
2023/09/27	20.2	24.40	2	24.55	24.40	18.2	37,331	0.05%
2023/09/26	28.1	24.43	0	0.00	24.55	28.1	37,243	0.08%
2023/09/25	558	24.50	102.2	24.55	24.60	455.8	37,073	1.23%	大買/大賣/鉅額交易
2023/09/22	11	24.24	2	24.20	24.25	9	37,010	0.02%
2023/09/21	17.2	24.30	2	24.44	24.35	15.2	36,646	0.04%
2023/09/20	56	24.94	58	25.03	24.85	-2	36,037	-0.01%
2023/09/19	101	24.95	110.1	25.05	24.95	-9.1	35,721	-0.03%	大買/大賣/
2023/09/18	41	24.80	47.1	24.93	24.95	-6.1	35,670	-0.02%
2023/09/15	57.1	24.62	0.4	24.90	24.85	56.6	35,673	0.16%
2023/09/14	2	24.88	9	24.84	25.00	-7	34,978	-0.02%
2023/09/13	3	24.60	46.1	24.67	24.70	-43.1	34,861	-0.12%
2023/09/12	40	24.25	4.1	24.32	24.35	35.9	35,158	0.10%
2023/09/11	1	24.25	6	24.17	24.25	-5	35,157	-0.01%
2023/09/08	10	24.05	13.2	23.99	24.05	-3.2	35,079	-0.01%
2023/09/07	33.5	23.57	1.1	23.61	23.60	32.4	35,101	0.09%
2023/09/06	48.9	23.74	0.2	23.80	23.65	48.7	35,328	0.14%
2023/09/05	18	23.96	0	0.00	24.00	18	35,773	0.05%
2023/09/04	0	23.90	3.7	23.87	23.95	-3.6	35,972	-0.01%
2023/09/01	2.1	23.81	0.1	24.00	23.80	2.1	36,246	0.01%
2023/08/31	11.1	23.75	1	23.70	23.85	10.1	36,367	0.03%
2023/08/30	22	23.95	0	0.00	23.90	22	36,238	0.06%
2023/08/29	2	23.90	62	23.90	24.00	-60	36,282	-0.17%
2023/08/28	1	23.70	20	23.78	23.80	-19	36,345	-0.05%
2023/08/25	37.2	23.60	0	0.00	23.50	37.2	37,283	0.10%
2023/08/24	2.1	23.75	2.2	23.87	23.85	-0.1	37,333	0.00%
2023/08/23	2.1	23.70	2	23.70	23.70	0.1	37,180	0.00%
2023/08/22	63.5	23.58	1.1	23.48	23.55	62.4	37,194	0.17%
2023/08/21	7.1	23.81	13	23.85	23.85	-5.9	36,888	-0.02%
2023/08/18	65	23.49	16	23.52	23.35	49	36,736	0.13%
2023/08/17	33.8	22.95	6	22.98	23.25	27.8	36,714	0.08%
2023/08/16	64.5	23.32	82.1	23.37	23.40	-17.5	36,242	-0.05%
2023/08/15	32.5	23.98	4	23.90	23.90	28.5	35,831	0.08%
2023/08/14	35.7	24.22	20.1	24.25	24.30	15.6	35,662	0.04%
2023/08/11	11	24.89	0	0.00	24.90	11	35,686	0.03%
2023/08/10	3.4	24.73	3.3	24.79	24.90	0	35,825	0.00%
2023/08/09	10.6	24.77	0	0.00	24.80	10.6	35,631	0.03%
2023/08/08	23.1	24.56	0	0.00	24.60	23.1	35,307	0.07%
2023/08/07	22	24.65	3	24.80	24.60	19	34,790	0.05%
2023/08/04	118.2	24.87	3	25.05	24.60	115.2	34,284	0.34%	大買/鉅額交易
2023/08/02	33	26.00	4.1	26.10	26.15	28.9	33,138	0.09%
2023/08/01	56.1	26.20	3	26.23	26.25	53.1	32,438	0.16%
2023/07/31	29	26.30	4	26.43	26.25	25	31,924	0.08%
2023/07/28	15.8	26.34	1	26.50	26.35	14.8	31,380	0.05%
2023/07/27	12	26.53	5.1	26.65	26.60	6.9	31,388	0.02%
2023/07/26	8	26.45	11.1	26.46	26.50	-3.1	31,543	-0.01%
2023/07/25	1	26.33	1	26.45	26.35	0	31,479	0.00%
2023/07/24	4	26.08	0	0.00	26.10	4	31,318	0.01%
2023/07/21	0	0.00	16.1	26.47	26.45	-16.1	30,989	-0.05%
2023/07/20	1	26.20	5.1	26.18	26.20	-4.1	30,342	-0.01%
2023/07/19	8.2	26.06	12	26.02	26.05	-3.8	29,714	-0.01%
2023/07/18	10	26.09	10	26.17	26.25	0	29,118	0.00%
2023/07/17	2	26.13	27.1	25.73	26.15	-25.1	28,487	-0.09%
2023/07/14	0	0.00	25.1	25.29	25.40	-25.1	27,827	-0.09%
2023/07/13	1.1	25.05	12	25.19	24.90	-10.9	27,228	-0.04%
2023/07/12	2	25.07	5.1	25.06	25.15	-3.1	27,253	-0.01%
2023/07/11	0	24.90	10	24.87	24.95	-10	27,101	-0.04%
2023/07/10	2	24.60	3.1	24.73	24.50	-1.1	27,102	0.00%
2023/07/07	0.2	24.40	61.1	24.53	24.60	-60.9	27,058	-0.23%
2023/07/06	16.9	24.50	7	24.36	24.50	9.9	27,061	0.04%
2023/07/05	0	0.00	1	25.00	24.95	-1	26,339	0.00%
2023/07/04	2	24.95	0	0.00	24.85	2	26,214	0.01%
2023/07/03	0	0.00	5	25.09	25.10	-5	26,297	-0.02%
2023/06/30	0	24.85	3.1	25.09	24.85	-3.1	26,497	-0.01%
2023/06/29	2.3	24.81	0	0.00	24.90	2.3	26,452	0.01%
2023/06/27	1.2	24.87	0	0.00	24.75	1.2	26,487	0.00%
2023/06/26	0	0.00	6.1	25.11	24.95	-6.1	26,395	-0.02%
2023/06/21	1	24.90	32	25.04	25.10	-31	26,351	-0.12%
2023/06/20	0.1	24.90	1	25.05	25.05	-0.9	26,306	0.00%
2023/06/19	0	0.00	13.1	24.85	25.05	-13.1	26,356	-0.05%
2023/06/16	25.1	24.71	3	24.70	24.55	22.1	26,527	0.08%
2023/06/15	2.3	24.65	126	24.65	24.70	-123.8	26,373	-0.47%	大賣/鉅額交易
2023/06/14	1	24.80	5	24.75	24.75	-4	27,373	-0.01%
2023/06/13	5	24.78	3	25.00	24.80	2	28,420	0.01%
2023/06/12	12	24.77	8	25.16	24.80	4	28,709	0.01%
2023/06/09	14	25.20	46	25.15	25.20	-32	29,323	-0.11%
2023/06/08	0	24.55	12	24.62	24.65	-12	28,992	-0.04%
2023/06/06	2.1	24.36	1	24.45	24.45	1.1	29,120	0.00%
2023/06/05	125.1	24.50	1	24.55	24.45	124.1	29,340	0.42%	大買/鉅額交易
2023/06/02	0.1	24.35	0	0.00	24.30	0.1	29,560	0.00%
2023/06/01	3	24.43	0	0.00	24.30	3	29,602	0.01%
2023/05/31	1.2	24.32	0	0.00	24.30	1.2	29,580	0.00%
2023/05/30	3	24.52	140.1	24.60	24.50	-137.1	28,817	-0.48%	大賣/鉅額交易
2023/05/29	10.1	24.40	2	24.35	24.40	8.1	28,781	0.03%
2023/05/26	3	23.92	2.1	23.98	24.10	0.9	29,081	0.00%
2023/05/25	4	24.12	0	0.00	24.10	4	28,947	0.01%
2023/05/24	4	24.46	41	24.50	24.50	-37	28,934	-0.13%
2023/05/23	1.1	24.60	21	24.59	24.60	-19.9	28,789	-0.07%
2023/05/22	3.1	24.55	21.1	24.54	24.55	-18	28,536	-0.06%
2023/05/19	4	24.20	7.1	24.26	24.40	-3.1	28,329	-0.01%
2023/05/18	12.5	23.99	30.5	24.05	24.10	-18.1	28,064	-0.06%
2023/05/17	27	23.74	19.2	23.91	23.80	7.8	28,059	0.03%
2023/05/16	4.1	23.46	8.2	23.47	23.55	-4.1	27,711	-0.01%
2023/05/15	10	23.22	13	23.29	23.35	-3	27,531	-0.01%
2023/05/12	4.1	23.14	3	23.23	23.10	1.1	27,525	0.00%
2023/05/11	4	23.25	41	23.30	23.30	-37	27,439	-0.13%
2023/05/10	2.2	23.20	0	0.00	23.30	2.2	27,382	0.01%
2023/05/09	0	0.00	41	23.26	23.30	-41	27,491	-0.15%
2023/05/08	0	0.00	46	23.26	23.35	-46	27,613	-0.17%
2023/05/05	136	23.00	11	23.08	23.05	125	27,653	0.45%	大買/鉅額交易
2023/05/04	11	22.96	13	23.07	23.10	-2	28,121	-0.01%
2023/05/03	3	22.90	29.1	22.93	22.95	-26.1	28,317	-0.09%
2023/05/02	9	22.77	54	22.78	22.90	-45	28,638	-0.16%
2023/04/28	0	0.00	26	22.51	22.60	-26	29,309	-0.09%
2023/04/27	25	22.45	0	0.00	22.40	25	29,437	0.08%
2023/04/25	0	0.00	2	22.48	22.35	-2	29,622	-0.01%
2023/04/24	10	22.35	16	22.37	22.45	-6	29,609	-0.02%
2023/04/21	9.1	22.29	325	22.25	22.30	-315.9	29,753	-1.06%	大賣/鉅額交易
2023/04/20	9	22.31	0	0.00	22.35	9	29,896	0.03%
2023/04/19	1	22.40	48	22.44	22.45	-47	30,494	-0.15%
2023/04/18	0.6	22.40	0.7	22.40	22.40	-0.1	30,543	0.00%
2023/04/17	6	22.44	11	22.51	22.50	-5	31,004	-0.02%
2023/04/14	1.1	22.44	11	22.45	22.50	-9.9	30,952	-0.03%
2023/04/13	2.1	22.11	18	22.26	22.30	-15.9	30,912	-0.05%
2023/04/12	0.1	21.95	43	21.95	22.00	-42.9	30,712	-0.14%
2023/04/11	16	21.73	5	21.76	21.85	11	30,671	0.04%
2023/04/10	0.3	21.80	0	0.00	21.80	0.3	30,480	0.00%
2023/04/07	3.3	21.73	0	0.00	21.70	3.3	30,451	0.01%
2023/04/06	11.5	21.70	0.2	21.80	21.70	11.3	30,326	0.04%
2023/03/31	0	0.00	11	21.84	21.85	-11	30,257	-0.04%
2023/03/30	3.2	21.70	2	21.60	21.65	1.2	30,650	0.00%
2023/03/29	5.1	21.65	4	21.66	21.70	1.1	31,339	0.00%
2023/03/28	2.3	21.60	15	21.59	21.50	-12.7	32,113	-0.04%
2023/03/27	8	21.41	0	0.00	21.45	8	32,846	0.02%
2023/03/24	18	21.40	0.1	21.50	21.40	17.9	34,098	0.05%
2023/03/23	6.5	21.42	4	21.49	21.55	2.5	34,348	0.01%
2023/03/22	14.2	21.30	10.6	21.34	21.35	3.6	34,662	0.01%
2023/03/21	19.3	21.08	2.3	21.20	21.05	16.9	34,799	0.05%
2023/03/20	31.1	20.91	3.3	20.91	21.00	27.8	34,685	0.08%
2023/03/17	406.9	20.87	4	21.05	20.85	402.9	34,460	1.17%	大買/鉅額交易
2023/03/16	108.9	21.07	16.5	21.09	20.90	92.4	33,537	0.28%	大買/
2023/03/15	31.4	21.69	0	0.00	21.55	31.4	33,106	0.09%
2023/03/14	70.5	21.81	0	0.00	21.70	70.5	33,006	0.21%
2023/03/13	24.2	22.14	1.3	22.27	22.20	22.8	32,321	0.07%
2023/03/10	21.3	22.30	0	0.00	22.25	21.3	32,225	0.07%
2023/03/09	20	22.58	3.3	22.57	22.50	16.7	32,297	0.05%
2023/03/08	6.3	22.49	1	22.55	22.75	5.3	33,172	0.02%
2023/03/07	15	22.70	3	22.67	22.65	12	33,327	0.04%
2023/03/06	4	22.50	3.1	22.52	22.55	0.9	33,101	0.00%
2023/03/03	7.1	22.43	0.2	22.50	22.40	6.9	33,055	0.02%
2023/03/02	12.1	22.52	2	22.55	22.55	10.1	33,368	0.03%
2023/03/01	2	22.70	0	0.00	22.70	2	34,039	0.01%
2023/02/24	21	22.82	4	22.90	22.75	17	34,090	0.05%
2023/02/23	1	22.85	3.2	22.85	22.85	-2.2	34,022	-0.01%
2023/02/22	0	0.00	1	22.90	22.80	-1	34,302	0.00%
2023/02/21	2	22.75	5	22.77	22.80	-3	34,319	-0.01%
2023/02/20	2	22.80	7	22.88	22.95	-5	34,675	-0.01%
2023/02/17	2	22.75	2	22.70	22.75	0	35,011	0.00%
2023/02/16	2	22.58	2.8	22.71	22.70	-0.8	35,347	0.00%
2023/02/15	15.1	22.59	20	22.78	22.55	-4.9	35,906	-0.01%
2023/02/14	6	22.73	28	22.91	22.90	-22	35,542	-0.06%
2023/02/13	9	22.39	13	22.62	22.75	-4	35,761	-0.01%
2023/02/10	4.1	22.35	14	22.46	22.45	-9.9	35,821	-0.03%
2023/02/09	12	22.34	0	0.00	22.30	12	35,978	0.03%
2023/02/08	13	22.32	0	0.00	22.40	13	35,999	0.04%
2023/02/07	11.5	22.35	12	22.35	22.30	-0.5	36,182	0.00%
2023/02/06	17	22.35	0	0.00	22.35	17	36,204	0.05%
2023/02/03	25	22.39	0	0.00	22.40	25	36,347	0.07%
2023/02/02	37.8	22.51	5	22.60	22.50	32.8	36,284	0.09%
2023/02/01	17.2	22.64	5	22.75	22.75	12.2	35,941	0.03%
2023/01/31	8	22.86	0	0.00	22.85	8	35,988	0.02%
2023/01/30	6	23.03	4	23.25	23.20	2	35,795	0.01%
2023/01/17	4.1	23.17	10	23.17	23.20	-5.9	35,026	-0.02%
2023/01/16	5	22.99	2.3	23.06	23.05	2.7	35,085	0.01%
2023/01/13	3.2	22.90	0	0.00	22.80	3.2	35,071	0.01%
2023/01/12	1.3	23.00	0	0.00	22.90	1.3	35,746	0.00%
2023/01/11	1.1	23.01	1.3	23.21	23.10	-0.2	36,145	0.00%
2023/01/10	4.5	23.01	12	22.99	23.15	-7.5	36,281	-0.02%
2023/01/09	1	22.90	15.3	22.96	23.15	-14.3	36,241	-0.04%
2023/01/06	0	0.00	58.5	22.59	22.60	-58.5	36,142	-0.16%
2023/01/05	3	22.45	15	22.57	22.60	-12	36,911	-0.03%
2023/01/04	3	22.25	4.6	22.17	22.35	-1.6	36,655	0.00%
2022/12/30	0.4	22.10	11	22.17	22.10	-10.6	37,123	-0.03%
2022/12/29	7.5	21.90	0	0.00	21.90	7.5	37,390	0.02%
2022/12/28	3.1	22.07	1	22.35	22.15	2.1	37,930	0.01%
2022/12/27	0.2	22.20	2	22.25	22.25	-1.9	38,289	0.00%
2022/12/23	10.1	21.80	0	22.05	21.90	10.1	40,064	0.03%
2022/12/22	2.3	21.99	1	22.00	22.15	1.3	40,898	0.00%
2022/12/21	21.1	21.71	0	0.00	21.70	21.1	41,362	0.05%
2022/12/20	18	21.89	3	22.15	21.90	15	41,361	0.04%
2022/12/19	8	22.11	102	22.30	22.05	-94	40,751	-0.23%	大賣/
2022/12/16	15	22.35	0	0.00	22.25	15	40,189	0.04%
2022/12/15	7	22.68	2	22.65	22.75	5	39,518	0.01%
2022/12/14	0	0.00	2	22.95	22.90	-2	39,290	-0.01%
2022/12/13	1	22.80	0.6	22.80	22.70	0.4	38,999	0.00%
2022/12/12	1	22.70	1	22.95	22.90	0	38,858	0.00%
2022/12/09	0.3	22.65	18.1	22.69	22.70	-17.8	39,501	-0.05%
2022/12/08	2.1	22.70	2.5	22.75	22.80	-0.4	39,500	0.00%
2022/12/07	3	23.10	29.2	23.12	23.05	-26.2	39,805	-0.07%
2022/12/06	11.1	22.50	0	0.00	22.40	11.1	39,379	0.03%
2022/12/05	5.4	22.93	10	22.87	22.75	-4.7	39,214	-0.01%
2022/12/02	9	22.53	0	0.00	22.50	9	39,140	0.02%
2022/12/01	8.2	22.64	11	23.08	22.60	-2.8	39,480	-0.01%
2022/11/30	5	23.00	22.1	23.10	23.00	-17.1	39,128	-0.04%
2022/11/29	1	22.70	66	22.68	22.85	-65	38,153	-0.17%
2022/11/28	3	22.03	9	22.20	22.20	-6	37,723	-0.02%
2022/11/25	1	22.35	7	22.52	22.40	-6	37,853	-0.02%
2022/11/24	2	22.43	12	22.50	22.45	-10	38,158	-0.03%
2022/11/23	14	22.48	53.1	22.33	22.55	-39.1	38,123	-0.10%
2022/11/22	1	21.25	2	21.58	21.65	-1	37,540	0.00%
2022/11/21	0.7	21.34	1	21.30	21.40	-0.3	37,520	0.00%
2022/11/18	5.3	21.30	12	21.38	21.40	-6.7	37,471	-0.02%
2022/11/17	2	21.70	1	21.65	21.65	1	37,576	0.00%
2022/11/16	0.1	21.85	5	22.08	21.80	-4.9	37,739	-0.01%
2022/11/15	1.1	21.61	12	21.98	22.00	-10.9	37,538	-0.03%
2022/11/14	0.1	21.80	8.1	21.91	21.70	-8	37,461	-0.02%
2022/11/11	0	0.00	21.8	21.64	21.85	-21.8	37,305	-0.06%
2022/11/10	3.6	21.01	1	21.15	21.15	2.6	37,003	0.01%
2022/11/09	15.9	21.02	11	21.11	21.20	4.9	37,240	0.01%
2022/11/08	2.2	21.46	5	21.54	21.55	-2.8	36,802	-0.01%
2022/11/07	1	21.40	11.2	21.24	21.45	-10.2	36,762	-0.03%
2022/11/04	3	20.57	3	20.83	20.90	0	36,886	0.00%
2022/11/03	12	20.60	1	20.50	20.55	11	37,187	0.03%
2022/11/02	0.2	20.95	1	21.25	20.85	-0.8	37,302	0.00%
2022/11/01	10	21.01	18	20.98	21.10	-8	37,236	-0.02%
2022/10/31	1.5	20.57	32.6	20.60	20.40	-31.1	37,321	-0.08%
2022/10/28	0	0.00	7	20.57	20.55	-7	37,268	-0.02%
2022/10/27	14.1	20.61	17.2	20.65	20.55	-3.1	37,391	-0.01%
2022/10/26	4.1	20.32	5	20.42	20.35	-1	37,477	0.00%
2022/10/25	1	19.80	7	20.06	20.00	-6	37,284	-0.02%
2022/10/24	2.3	19.98	2	20.20	19.90	0.3	37,507	0.00%
2022/10/21	1	19.70	5	19.91	20.00	-4	37,362	-0.01%
2022/10/20	14.2	19.56	3	19.53	19.70	11.2	37,386	0.03%
2022/10/19	9	19.82	1	20.20	19.90	8	36,856	0.02%
2022/10/18	4	20.06	2	20.00	20.10	2	36,666	0.01%
2022/10/17	25.4	19.92	30	19.81	19.80	-4.6	36,799	-0.01%
2022/10/14	14.1	19.90	13	19.86	19.80	1.1	37,156	0.00%
2022/10/13	78.6	19.94	0	0.00	19.65	78.6	37,479	0.21%
2022/10/12	8.2	20.25	0.1	20.20	20.25	8.1	37,051	0.02%
2022/10/11	1.2	20.11	31.3	20.16	20.10	-30.1	37,553	-0.08%
2022/10/07	4.3	20.48	12	20.45	20.45	-7.8	37,778	-0.02%
2022/10/06	2	20.60	1	20.60	20.60	1	38,698	0.00%
2022/10/05	12.1	20.53	13	20.58	20.50	-0.9	39,600	0.00%
2022/10/04	12.9	20.25	1	20.20	20.15	11.9	39,489	0.03%
2022/10/03	33.9	19.76	0	0.00	19.70	33.9	39,279	0.09%
2022/09/30	14.4	19.87	1.2	19.87	19.85	13.2	39,035	0.03%
2022/09/29	26.4	20.21	7.7	20.26	20.05	18.7	38,420	0.05%
2022/09/28	39.1	20.29	0	0.00	20.10	39.1	38,398	0.10%
2022/09/27	57	20.84	3	20.87	20.75	54	37,734	0.14%
2022/09/26	20.4	21.34	12	21.30	21.25	8.4	37,481	0.02%
2022/09/23	25.3	21.63	1.3	21.68	21.65	24	38,139	0.06%
2022/09/22	31.2	21.62	1	21.65	21.60	30.2	38,352	0.08%
2022/09/21	34.4	22.06	3.5	22.11	22.05	30.9	38,110	0.08%
2022/09/20	19	22.16	3	22.10	22.20	16	38,087	0.04%
2022/09/19	7	22.19	0	0.00	22.15	7	38,054	0.02%
2022/09/16	17.2	22.13	2	22.20	22.10	15.2	37,980	0.04%
2022/09/15	2.1	22.25	0	0.00	22.30	2.1	37,330	0.01%
2022/09/14	31.3	22.38	0	0.00	22.30	31.3	37,527	0.08%
2022/09/13	28.1	22.80	1	23.10	22.75	27.1	37,514	0.07%
2022/09/12	20	22.98	2	23.05	22.90	18	37,684	0.05%
2022/09/08	4.1	22.82	0	0.00	22.90	4.1	38,143	0.01%
2022/09/07	27	22.90	6	23.05	22.80	21	38,832	0.05%
2022/09/06	4.2	23.42	2	23.45	23.40	2.2	38,851	0.01%
2022/09/05	6.1	23.21	3.7	23.12	23.25	2.4	39,338	0.01%
2022/09/02	4.1	22.91	0	0.00	22.90	4.1	39,793	0.01%
2022/09/01	4.5	23.01	0	0.00	23.05	4.5	40,102	0.01%
2022/08/31	1	23.55	1.2	23.57	23.50	-0.2	40,481	0.00%
2022/08/30	8.2	23.25	0	0.00	23.25	8.2	40,094	0.02%
2022/08/29	2.2	23.39	1	23.60	23.50	1.2	39,792	0.00%
2022/08/26	4	23.83	2	23.95	23.85	2	39,689	0.01%
2022/08/25	4.1	23.76	1	23.85	23.75	3.1	39,795	0.01%
2022/08/24	15.4	23.56	0	0.00	23.45	15.4	39,974	0.04%
2022/08/23	21.4	23.92	0	0.00	23.80	21.4	43,093	0.05%
2022/08/22	2.7	24.37	9	24.34	24.35	-6.4	44,016	-0.01%
2022/08/19	1.1	24.30	8	24.35	24.60	-6.9	44,991	-0.02%
2022/08/18	18.3	24.64	4	24.50	24.45	14.3	45,094	0.03%
2022/08/17	8	24.79	12	24.82	24.90	-4	45,265	-0.01%
2022/08/16	4	24.36	8	24.59	24.55	-4	45,351	-0.01%
2022/08/15	6.2	24.26	5	24.14	24.25	1.2	45,511	0.00%
2022/08/12	6	24.00	0.1	24.20	24.10	5.9	45,862	0.01%
2022/08/11	6	23.86	12.1	23.95	24.05	-6.1	46,417	-0.01%
2022/08/10	4.1	23.45	1	23.60	23.55	3.1	46,625	0.01%
2022/08/09	1	23.30	1.1	23.31	23.30	-0.1	46,849	0.00%
2022/08/08	0.1	23.10	1	22.95	23.10	-0.9	47,093	0.00%
2022/08/05	7	22.65	4.7	22.79	23.00	2.3	47,952	0.00%
2022/08/04	4.1	22.18	1.4	22.27	22.25	2.7	48,357	0.01%
2022/08/03	5.4	22.31	1	22.25	22.30	4.4	48,627	0.01%
2022/08/02	17.3	22.51	0	0.00	22.45	17.3	49,045	0.04%
2022/08/01	0.1	22.90	6.3	22.82	22.95	-6.3	49,276	-0.01%
2022/07/29	29.2	23.06	6.1	23.08	22.95	23.1	49,904	0.05%
2022/07/28	0.1	23.05	11	23.20	23.20	-10.9	50,145	-0.02%
2022/07/27	5	22.93	9	23.04	22.95	-4	50,004	-0.01%
2022/07/26	2.1	22.88	7	22.91	22.95	-5	50,007	-0.01%
2022/07/25	3.1	22.75	10	22.80	22.70	-6.9	50,025	-0.01%
2022/07/22	9	22.48	5	22.61	22.75	4	50,265	0.01%
2022/07/21	5.1	22.56	6	22.43	22.65	-0.9	50,606	0.00%
2022/07/20	23.1	22.45	40	22.42	22.25	-16.9	50,794	-0.03%
2022/07/19	5.3	22.20	0	0.00	22.20	5.3	50,687	0.01%
2022/07/18	41	22.18	8	22.21	22.30	33	51,013	0.06%
2022/07/15	21.5	21.87	0	0.00	21.80	21.5	50,644	0.04%
2022/07/14	37.5	22.33	13	22.49	22.25	24.5	50,425	0.05%
2022/07/13	19.5	23.60	8.5	23.47	23.45	11	49,828	0.02%
2022/07/12	17.4	23.12	0	0.00	22.95	17.4	49,189	0.04%
2022/07/11	28.1	23.71	6	23.85	23.65	22.1	49,079	0.05%
2022/07/08	2.7	23.88	9	24.04	23.85	-6.3	49,584	-0.01%
2022/07/07	6.1	23.51	2	23.70	23.70	4.1	49,762	0.01%
2022/07/06	13.6	23.68	6	23.63	23.50	7.6	50,021	0.02%
2022/07/05	24.1	24.31	0	0.00	24.30	24.1	49,644	0.05%
2022/07/04	23.3	24.29	2	24.68	24.30	21.3	49,813	0.04%
2022/07/01	11.6	24.57	37	24.55	24.60	-25.4	51,056	-0.05%
2022/06/30	10.1	25.16	12	25.25	25.10	-1.9	51,643	0.00%
2022/06/29	0	0.00	11	25.65	25.80	-11	51,917	-0.02%
2022/06/28	6	25.74	0	0.00	25.80	6	52,170	0.01%
2022/06/27	15.3	26.33	6	26.38	26.20	9.3	52,607	0.02%
2022/06/24	0	0.00	7	26.24	26.30	-7	52,432	-0.01%
2022/06/23	2	25.95	1	25.80	26.05	1	52,483	0.00%
2022/06/22	6	26.10	20	26.21	26.05	-14	52,405	-0.03%
2022/06/21	0	0.00	21	26.04	26.45	-21	52,380	-0.04%
2022/06/20	23	25.83	2	25.45	25.50	21	52,656	0.04%
2022/06/17	7	26.11	6	26.08	26.00	1	52,494	0.00%
2022/06/16	18	26.73	12.2	26.76	26.60	5.8	52,312	0.01%
2022/06/15	2	25.95	7	26.20	26.30	-5	52,759	-0.01%
2022/06/14	16	25.75	6	25.85	26.00	10	53,021	0.02%
2022/06/13	16	25.43	20.9	25.39	25.55	-4.9	52,770	-0.01%
2022/06/10	8	25.56	6	25.96	26.00	2	52,499	0.00%
2022/06/09	41.3	26.18	18	25.89	25.85	23.3	52,248	0.04%
2022/06/08	4.3	26.80	1.1	26.80	26.75	3.2	51,486	0.01%
2022/06/07	1.1	26.60	0	0.00	26.55	1.1	51,853	0.00%
2022/06/06	1	26.70	1	26.90	26.85	0	52,387	0.00%
2022/06/02	1	26.35	1	26.55	26.60	0	53,198	0.00%
2022/06/01	1.1	26.56	14.3	26.75	26.55	-13.2	54,359	-0.02%
2022/05/31	5.3	26.42	0	0.00	27.15	5.3	54,651	0.01%
2022/05/30	19.1	26.84	35.2	26.75	27.10	-16.1	51,544	-0.03%
2022/05/27	16.1	26.43	22.1	26.21	26.60	-6	50,778	-0.01%
2022/05/26	4.2	25.35	1	25.55	25.30	3.2	50,891	0.01%
2022/05/25	12.3	25.26	80	25.75	25.35	-67.7	51,632	-0.13%
2022/05/24	21.2	25.62	3	25.80	25.55	18.2	52,700	0.03%
2022/05/23	27.1	25.55	56.1	25.36	25.45	-29	52,523	-0.06%
2022/05/20	11	25.32	22	25.41	25.45	-11	52,738	-0.02%
2022/05/19	35.2	25.43	10	25.33	25.30	25.2	52,434	0.05%
2022/05/18	2	25.50	8.1	25.92	26.10	-6.1	51,969	-0.01%
2022/05/17	40	25.60	0	0.00	25.50	40	52,002	0.08%
2022/05/16	10.2	25.59	1.1	25.95	25.70	9.1	52,112	0.02%
2022/05/13	13.1	25.75	38	25.84	25.80	-24.9	51,999	-0.05%
2022/05/12	35.5	26.31	3	26.45	26.05	32.5	51,405	0.06%
2022/05/11	10.3	26.99	4	27.19	27.10	6.3	51,084	0.01%
2022/05/10	4	27.39	11.5	27.08	27.55	-7.5	51,342	-0.01%
2022/05/09	14	27.44	1.3	27.32	27.30	12.7	51,224	0.02%
2022/05/06	4.5	27.49	6	27.80	28.00	-1.5	51,525	0.00%
2022/05/05	30.3	28.40	15.3	28.45	28.05	15	52,080	0.03%
2022/05/04	1.1	28.90	0	0.00	28.90	1.1	51,753	0.00%
2022/05/03	15.3	28.85	1	28.80	28.75	14.3	52,196	0.03%
2022/04/29	5.2	29.15	3	29.13	29.25	2.2	52,517	0.00%
2022/04/28	5	28.57	13	28.65	29.00	-8	52,771	-0.02%
2022/04/27	2.2	28.94	9	29.07	28.90	-6.8	52,740	-0.01%
2022/04/26	0	0.00	9	29.50	29.70	-9	52,882	-0.02%
2022/04/25	2	28.98	37.2	29.09	29.10	-35.2	52,663	-0.07%
2022/04/22	7.1	28.73	44.3	29.10	29.45	-37.2	52,476	-0.07%
2022/04/21	59.3	28.83	0	0.00	28.75	59.3	52,787	0.11%
2022/04/20	12.1	28.83	13	29.00	29.20	-0.9	54,276	0.00%
2022/04/19	8.5	28.81	43.2	29.03	28.95	-34.7	54,643	-0.06%
2022/04/18	58.4	28.60	7.9	28.63	28.75	50.5	55,421	0.09%
2022/04/15	8.1	29.33	24	29.12	29.35	-15.9	55,161	-0.03%
2022/04/14	42.1	29.66	34.2	29.60	29.45	7.9	55,199	0.01%
2022/04/13	5.1	30.32	8	30.70	30.35	-2.9	54,960	-0.01%
2022/04/12	8.3	30.59	9	30.54	30.70	-0.7	54,588	0.00%
2022/04/11	45	30.55	14	30.58	30.45	31	54,014	0.06%
2022/04/08	64	30.32	5	30.39	30.50	59	53,483	0.11%
2022/04/07	43	30.61	15	30.39	30.35	28	52,910	0.05%
2022/04/06	4	29.93	17.1	29.98	30.15	-13.1	51,305	-0.03%
2022/04/01	16	29.40	21	29.78	29.85	-5	49,861	-0.01%
2022/03/31	6	29.29	21.9	29.28	29.40	-15.9	49,092	-0.03%
2022/03/30	2	29.03	57.1	29.05	29.00	-55.1	48,418	-0.11%
2022/03/29	4	28.75	0	0.00	28.80	4	47,964	0.01%
2022/03/28	2.3	28.62	6	28.48	29.00	-3.8	48,207	-0.01%
2022/03/25	3	28.93	4	28.96	29.00	-1	48,151	0.00%
2022/03/24	3	29.07	25.1	29.11	29.15	-22.1	48,056	-0.05%
2022/03/23	11	29.02	52.3	29.04	29.20	-41.3	48,030	-0.09%
2022/03/22	4	28.30	3.1	28.41	28.55	1	47,386	0.00%
2022/03/21	0	0.00	5.7	28.40	28.30	-5.7	47,093	-0.01%
2022/03/18	22	28.12	41	28.43	28.15	-19	46,789	-0.04%
2022/03/17	8.4	27.58	7	27.75	27.60	1.4	45,712	0.00%
2022/03/16	0.2	26.95	8.7	26.94	26.95	-8.4	45,111	-0.02%
2022/03/15	2	26.65	0	0.00	26.60	2	44,878	0.00%
2022/03/14	10	26.60	4	26.80	26.80	6	45,252	0.01%
2022/03/11	7	26.56	0	0.00	26.50	7	45,719	0.02%
2022/03/10	7	26.75	30.1	26.69	26.80	-23.1	45,980	-0.05%
2022/03/09	28.1	25.91	5	26.06	25.75	23	46,095	0.05%
2022/03/08	28	25.74	13.1	25.72	25.60	14.9	45,964	0.03%
2022/03/07	50.3	26.21	32.1	26.14	26.25	18.2	45,170	0.04%
2022/03/04	10.8	27.39	1.1	27.37	27.35	9.8	44,605	0.02%
2022/03/03	2	27.98	0	0.00	27.95	2	44,184	0.00%
2022/03/02	3	27.87	28	27.71	27.95	-25	44,067	-0.06%
2022/03/01	12	27.39	37	27.58	27.75	-25	44,046	-0.06%
2022/02/25	15	26.79	24.4	27.05	27.15	-9.4	43,248	-0.02%
2022/02/24	86.5	26.89	19	26.98	26.90	67.5	42,362	0.16%
2022/02/23	4	27.66	3.5	27.76	27.80	0.5	40,992	0.00%
2022/02/22	33.4	27.81	1.1	27.86	27.85	32.3	41,082	0.08%
2022/02/21	4.1	28.10	5.1	28.20	28.35	-1	40,847	0.00%
2022/02/18	19	28.33	0	0.00	28.35	19	41,144	0.05%
2022/02/17	11.2	28.45	3	28.67	28.45	8.2	41,111	0.02%
2022/02/16	7	28.27	2.1	28.26	28.20	4.9	40,784	0.01%
2022/02/15	28	28.32	3	28.28	28.15	25	40,242	0.06%
2022/02/14	5	28.37	30	28.38	28.65	-25	39,948	-0.06%
2022/02/11	1.1	28.56	4	28.78	28.85	-2.9	39,558	-0.01%
2022/02/10	1	28.90	5	28.50	28.85	-4	39,375	-0.01%
2022/02/09	1	28.70	9.2	28.76	28.90	-8.2	38,799	-0.02%
2022/02/08	11	28.64	22.1	28.62	28.70	-11.1	38,318	-0.03%
2022/02/07	24	28.49	24.1	28.40	28.50	-0.1	37,643	0.00%
2022/01/26	0	27.55	25	27.64	27.60	-25	36,413	-0.07%
2022/01/25	21.1	27.05	0.5	27.25	27.25	20.5	36,212	0.06%
2022/01/24	11	26.91	0	0.00	27.50	11	35,877	0.03%
2022/01/21	23.3	27.21	17.1	27.29	27.40	6.2	35,482	0.02%
2022/01/20	23	27.61	314	27.66	27.70	-291	34,989	-0.83%	大賣/鉅額交易
2022/01/19	18	27.89	13	27.85	27.80	5	34,687	0.01%
2022/01/18	5	27.90	3	27.95	27.90	2	34,083	0.01%
2022/01/17	1	27.80	9	27.79	27.80	-8	33,806	-0.02%
2022/01/14	39.5	28.03	44	28.22	27.90	-4.6	33,758	-0.01%
2022/01/13	23.1	28.24	31.1	28.30	28.45	-8	33,519	-0.02%
2022/01/12	15	27.38	15	27.56	27.40	0	32,036	0.00%
2022/01/11	12	27.16	44.2	27.04	27.40	-32.2	31,414	-0.10%
2022/01/10	7	26.21	3.1	26.27	26.40	3.9	30,637	0.01%
2022/01/07	5.1	26.31	8.1	26.37	26.30	-3	30,625	-0.01%
2022/01/06	4	25.99	11.1	26.16	26.20	-7.1	30,273	-0.02%
2022/01/05	7	25.88	2.1	26.02	26.05	4.9	29,814	0.02%
2022/01/04	2	25.75	5	25.82	25.95	-3	29,971	-0.01%
2022/01/03	25	25.79	7	26.02	25.75	18	29,966	0.06%
2021/12/30	1	25.95	13.7	26.08	25.95	-12.7	30,503	-0.04%
2021/12/29	14	26.00	17.1	26.00	26.10	-3.1	30,879	-0.01%
2021/12/28	23	25.81	6	25.93	25.95	17	31,034	0.05%
2021/12/27	5	25.85	16.1	25.85	25.80	-11.1	31,043	-0.04%
2021/12/24	1	25.95	2	25.85	25.85	-1	31,571	0.00%
2021/12/23	6	25.80	11.1	25.84	25.90	-5.1	31,987	-0.02%
2021/12/22	3	25.87	3	25.88	25.80	0	32,059	0.00%
2021/12/21	6	25.45	35.1	25.69	25.65	-29.1	32,072	-0.09%
2021/12/20	11	25.31	1	25.35	25.35	10	32,028	0.03%
2021/12/17	1	25.60	4	25.80	25.60	-3	32,276	-0.01%
2021/12/16	13	25.46	5.1	25.50	25.50	7.9	32,351	0.02%
2021/12/15	14.1	25.48	0	0.00	25.35	14.1	32,803	0.04%
2021/12/14	3	25.40	6	25.48	25.55	-3	33,573	-0.01%
2021/12/13	4	25.85	0	0.00	25.85	4	34,321	0.01%
2021/12/10	2	25.90	13	25.95	25.95	-11	34,337	-0.03%
2021/12/09	2	25.90	16	25.90	25.90	-14	34,485	-0.04%
2021/12/08	9.1	25.86	3	25.88	25.95	6.1	34,539	0.02%
2021/12/07	1	25.45	26.1	25.69	26.00	-25.1	33,932	-0.07%
2021/12/06	7	25.22	12.2	25.30	25.45	-5.2	33,351	-0.02%
2021/12/03	10	25.00	6.1	25.11	25.20	3.9	33,150	0.01%
2021/12/02	1	24.85	8.3	24.72	25.00	-7.3	32,490	-0.02%
2021/12/01	2	24.20	22.1	24.70	24.85	-20.1	31,937	-0.06%
2021/11/30	4.1	24.24	42	24.45	24.40	-37.9	31,777	-0.12%
2021/11/29	12	24.29	1	24.25	24.30	11	31,012	0.04%
2021/11/26	3	24.60	1.5	24.62	24.70	1.5	30,927	0.00%
2021/11/25	6	24.89	6.1	24.91	24.95	-0.1	31,206	0.00%
2021/11/24	11	24.73	24.1	24.87	24.80	-13.1	31,106	-0.04%
2021/11/23	15	24.41	3	24.42	24.50	12	31,063	0.04%
2021/11/22	7	24.29	9.1	24.38	24.40	-2.1	31,119	-0.01%
2021/11/19	40	24.38	3	24.35	24.25	37	31,263	0.12%
2021/11/18	10	24.57	15.9	24.68	24.75	-5.9	31,198	-0.02%
2021/11/17	9	24.30	66.1	24.37	24.45	-57.1	31,080	-0.18%
2021/11/16	14	24.00	13.2	24.01	24.05	0.8	30,878	0.00%
2021/11/15	1	23.95	53.7	23.94	24.00	-52.7	31,057	-0.17%
2021/11/12	6	23.55	43.7	23.68	23.70	-37.7	30,892	-0.12%
2021/11/11	6	23.48	9.1	23.50	23.60	-3.1	31,098	-0.01%
2021/11/10	6.2	23.48	1	23.50	23.55	5.2	32,063	0.02%
2021/11/09	5.1	23.50	9	23.54	23.55	-4	33,086	-0.01%
2021/11/08	1.2	23.35	0	0.00	23.40	1.2	33,500	0.00%
2021/11/04	0	0.00	14	23.50	23.25	-14	33,798	-0.04%
2021/11/03	1	23.25	1	23.25	23.35	0	33,795	0.00%
2021/11/01	18.2	23.06	20	23.00	23.05	-1.8	34,278	-0.01%
2021/10/29	1	23.15	10	23.25	23.20	-9	34,215	-0.03%
2021/10/28	2	23.25	0	0.00	23.40	2	34,225	0.01%
2021/10/27	1	23.50	2	23.30	23.40	-1	34,355	0.00%
2021/10/26	1	23.65	5.2	23.57	23.55	-4.2	34,437	-0.01%
2021/10/25	12	23.56	5	23.52	23.55	7	34,263	0.02%
2021/10/22	11.2	23.45	35	23.49	23.55	-23.8	34,316	-0.07%
2021/10/21	0	0.00	70.1	23.24	23.40	-70.1	33,922	-0.21%
2021/10/19	0	0.00	0.5	23.00	23.00	-0.5	33,057	0.00%
2021/10/18	2	23.05	22	23.07	23.05	-20	32,921	-0.06%
2021/10/15	0	0.00	227	23.00	23.00	-227	32,613	-0.70%	大賣/鉅額交易
2021/10/13	0	0.00	8.1	22.75	22.85	-8.1	32,941	-0.02%
2021/10/12	1.7	22.64	5	22.70	22.90	-3.3	33,807	-0.01%
2021/10/08	0	0.00	2	22.90	22.90	-2	33,738	-0.01%
2021/10/07	0	0.00	19	22.93	22.85	-19	33,870	-0.06%
2021/10/06	0	0.00	2.2	22.59	22.70	-2.2	33,628	-0.01%
2021/10/05	5	22.36	0	0.00	22.45	5	33,576	0.01%
2021/10/04	9	22.33	11.1	22.45	22.40	-2.1	33,626	-0.01%
2021/10/01	25	22.44	0	0.00	22.50	25	33,881	0.07%
2021/09/30	0	22.85	32	22.80	22.90	-32	33,630	-0.10%
2021/09/29	0	0.00	29	22.68	22.75	-29	33,470	-0.09%
2021/09/28	1.6	22.67	0	0.00	22.90	1.6	33,327	0.00%
2021/09/27	19	22.81	0	0.00	22.75	19	33,111	0.06%
2021/09/24	6	22.75	23	23.00	22.80	-17	33,140	-0.05%
2021/09/23	0	0.00	6	22.86	22.95	-6	33,035	-0.02%
2021/09/22	18.3	22.56	0	0.00	22.60	18.3	32,828	0.06%
2021/09/17	19	23.11	29.7	23.31	23.00	-10.7	32,216	-0.03%
2021/09/16	2.9	23.34	94	23.51	23.40	-91.1	31,654	-0.29%
2021/09/15	2	22.95	1	22.95	23.00	1	30,744	0.00%
2021/09/14	5	23.00	20	22.97	23.00	-15	30,609	-0.05%
2021/09/13	1	22.95	4	22.98	23.00	-3	30,470	-0.01%
2021/09/10	0	0.00	5	22.95	22.95	-5	30,734	-0.02%
2021/09/09	2	22.80	5	22.75	22.85	-3	31,186	-0.01%
2021/09/08	2	22.80	4	22.85	22.90	-2	31,342	-0.01%
2021/09/07	1	22.80	12	22.82	22.85	-11	31,339	-0.04%
2021/09/06	0	0.00	10	22.80	22.85	-10	31,468	-0.03%
2021/09/03	2	22.75	13	22.81	22.85	-11	31,466	-0.03%
2021/09/02	1	22.50	1	22.70	22.70	0	31,484	0.00%
2021/09/01	10	22.90	18	22.94	23.00	-8	31,489	-0.03%
2021/08/31	4	22.89	34	22.88	23.00	-30	31,304	-0.10%
2021/08/30	1	22.85	11.2	22.83	22.90	-10.2	30,826	-0.03%
2021/08/27	3.2	22.60	40	22.63	22.75	-36.9	30,851	-0.12%
2021/08/26	1.5	22.22	14	22.18	22.40	-12.5	30,525	-0.04%
2021/08/25	2.1	22.27	19	22.22	22.30	-17	30,608	-0.06%
2021/08/24	10	21.93	55	21.85	22.00	-45	30,324	-0.15%
2021/08/23	5	21.48	5	21.58	21.45	0	30,290	0.00%
2021/08/20	47.1	21.16	33	21.13	21.15	14.1	30,598	0.05%
2021/08/19	34.1	21.34	17	21.26	21.35	17.1	31,913	0.05%
2021/08/18	20	21.56	75	21.60	21.60	-55	31,640	-0.17%
2021/08/17	11.4	21.42	43	21.46	21.60	-31.6	32,363	-0.10%
2021/08/16	56.1	21.44	22.1	21.34	21.40	34	32,290	0.11%
2021/08/13	9	22.82	13	22.85	22.80	-4	32,099	-0.01%
2021/08/12	55.1	22.95	25	22.91	22.90	30.1	31,613	0.10%
2021/08/11	11.6	23.00	14	23.00	23.00	-2.4	31,314	-0.01%
2021/08/10	32	23.00	20	23.03	23.00	12	31,564	0.04%
2021/08/09	47	22.97	0	0.00	23.10	47	32,212	0.15%
2021/08/06	36	23.08	34	23.10	23.10	2	32,486	0.01%
2021/08/05	38	23.02	4	23.11	23.10	34	33,171	0.10%
2021/08/04	46	23.01	0	0.00	23.00	46	35,359	0.13%
2021/08/03	25	22.95	3	23.15	23.05	22	36,865	0.06%
2021/08/02	49	22.90	26.1	23.01	23.10	22.9	38,154	0.06%
2021/07/30	2	22.80	40	22.85	22.85	-38	38,287	-0.10%
2021/07/29	21	22.71	19	22.80	22.80	2	38,669	0.01%
2021/07/28	6	22.59	45.2	22.73	22.75	-39.2	39,014	-0.10%
2021/07/27	20	22.90	1	22.85	22.85	19	39,561	0.05%
2021/07/26	7	22.93	3	23.05	22.90	4	40,148	0.01%
2021/07/23	4	22.91	3.4	22.94	23.00	0.6	40,400	0.00%
2021/07/22	10	22.85	6	22.83	22.85	4	40,669	0.01%
2021/07/21	3	22.62	1	22.65	22.70	2	41,004	0.00%
2021/07/20	3	22.70	2	22.65	22.65	1	41,527	0.00%
2021/07/19	12	22.95	1	23.10	23.00	11	41,459	0.03%
2021/07/16	44	22.82	18	22.93	23.05	26	41,699	0.06%
2021/07/15	43	22.70	27.3	22.66	22.75	15.7	41,161	0.04%
2021/07/14	0.1	22.65	1	22.70	22.70	-0.9	41,478	0.00%
2021/07/13	7	22.70	5	22.73	22.70	2	42,089	0.00%
2021/07/12	48	22.71	3.4	22.91	22.65	44.6	41,905	0.11%
2021/07/09	34.1	22.63	0	0.00	22.70	34.1	41,888	0.08%
2021/07/08	9.2	22.81	8	22.85	22.85	1.2	41,757	0.00%
2021/07/07	6.1	22.51	7	22.60	22.65	-0.9	41,843	0.00%
2021/07/06	8.1	22.59	20	22.60	22.60	-11.9	41,746	-0.03%
2021/07/05	6	22.51	66	22.54	22.50	-60	41,750	-0.14%
2021/07/02	23	22.50	0	0.00	22.40	23	41,755	0.06%
2021/07/01	20	22.54	1.1	22.55	22.55	18.9	41,913	0.05%
2021/06/30	26	22.66	5.1	22.65	22.70	20.9	41,894	0.05%
2021/06/29	9.2	22.50	1	22.55	22.60	8.2	41,824	0.02%
2021/06/28	7.4	22.65	5	22.65	22.65	2.4	42,026	0.01%
2021/06/25	13	22.70	26	22.74	22.75	-13	42,487	-0.03%
2021/06/24	0	22.55	5	22.55	22.55	-5	42,451	-0.01%
2021/06/23	1	22.40	7	22.52	22.55	-6	42,846	-0.01%
2021/06/22	9	22.28	0.1	22.30	22.30	8.9	43,399	0.02%
2021/06/21	19.4	22.09	0	0.00	22.25	19.4	43,413	0.04%
2021/06/18	12.1	22.17	2	22.20	22.15	10.1	43,304	0.02%
2021/06/17	2.1	22.21	2	22.20	22.30	0.1	42,894	0.00%
2021/06/16	18.2	22.23	6	22.32	22.40	12.2	43,429	0.03%
2021/06/15	1.1	22.36	0	0.00	22.40	1.1	43,528	0.00%
2021/06/11	15	22.40	9.4	22.40	22.50	5.6	44,044	0.01%
2021/06/10	33.1	22.36	4	22.35	22.50	29.1	44,798	0.06%
2021/06/09	1	22.35	3	22.45	22.45	-2	45,733	0.00%
2021/06/08	17.1	22.51	2	22.65	22.55	15.1	46,197	0.03%
2021/06/07	18.3	22.39	13	22.50	22.55	5.3	47,083	0.01%
2021/06/04	16.6	22.57	2	22.55	22.75	14.6	47,616	0.03%
2021/06/03	6.1	22.82	2	22.83	22.90	4.1	48,813	0.01%
2021/06/02	9.1	22.82	0	0.00	22.95	9.1	49,204	0.02%
2021/06/01	0	0.00	4	22.95	23.00	-4	49,151	-0.01%
2021/05/31	5	22.94	5	23.09	23.05	0	49,478	0.00%
2021/05/28	0	0.00	5.5	22.97	23.00	-5.5	49,540	-0.01%
2021/05/27	15.6	22.55	5	22.40	22.40	10.6	49,248	0.02%
2021/05/26	8	23.00	0	0.00	23.00	8	49,174	0.02%
2021/05/25	0	0.00	52.1	23.03	22.85	-52.1	49,644	-0.10%
2021/05/24	12.1	22.33	1	22.35	22.50	11.1	49,453	0.02%
2021/05/21	10	22.62	26	22.81	22.60	-16	49,918	-0.03%
2021/05/20	5	22.15	104	22.20	22.30	-99	49,372	-0.20%	大賣/
2021/05/19	3	22.32	8	22.41	22.25	-5	49,423	-0.01%
2021/05/18	25	22.26	34	22.25	22.50	-9	50,016	-0.02%
2021/05/17	43.1	21.24	26	21.41	21.55	17.1	50,600	0.03%
2021/05/14	47	22.09	0	0.00	22.00	47	49,939	0.09%
2021/05/13	95	22.32	90.5	22.17	22.05	4.5	49,359	0.01%
2021/05/12	165.2	22.52	313	22.35	22.35	-147.8	48,528	-0.30%	大買/大賣/鉅額交易
2021/05/11	159.1	23.74	140	23.80	23.65	19.1	46,106	0.04%	大買/大賣/
2021/05/10	18	23.89	119	23.75	23.95	-101	44,550	-0.23%	大賣/鉅額交易
2021/05/07	216	23.00	8	23.07	23.10	208	43,845	0.47%	大買/鉅額交易
2021/05/06	0	0.00	30.2	22.88	23.00	-30.2	43,925	-0.07%
2021/05/05	16.1	22.38	6	22.60	22.50	10.1	43,415	0.02%
2021/05/04	19.4	22.29	50.4	22.49	22.35	-31	43,236	-0.07%
2021/05/03	12.1	22.61	29	22.62	22.75	-16.9	42,924	-0.04%
2021/04/29	19	22.91	15.4	22.90	22.80	3.7	42,522	0.01%
2021/04/28	126	23.20	6	23.23	23.25	120	42,261	0.28%	大買/鉅額交易
2021/04/27	0	0.00	2.6	23.14	23.15	-2.6	42,522	-0.01%
2021/04/26	22	23.04	19	22.97	23.10	3	42,262	0.01%
2021/04/23	15	22.90	12	22.80	22.80	3	41,851	0.01%
2021/04/22	7	22.89	22	22.92	22.90	-15	41,835	-0.04%
2021/04/21	1.1	22.75	15	22.87	22.90	-13.9	41,544	-0.03%
2021/04/20	2	23.00	125.1	22.85	22.90	-123.1	41,334	-0.30%	大賣/鉅額交易
2021/04/19	26	22.67	50.4	22.60	22.80	-24.4	40,921	-0.06%
2021/04/16	0	0.00	18.1	22.22	22.25	-18.1	40,432	-0.04%
2021/04/15	5	22.13	8	22.23	22.25	-3	41,015	-0.01%
2021/04/14	3.1	22.05	31.7	22.02	22.10	-28.6	41,089	-0.07%
2021/04/13	109	22.10	34.9	22.08	22.10	74.1	41,035	0.18%	大買/
2021/04/12	0	21.80	32.3	21.85	21.90	-32.3	40,770	-0.08%
2021/04/09	17.1	21.56	15.7	21.59	21.60	1.4	40,814	0.00%
2021/04/08	7.1	21.82	1	21.85	21.80	6.1	40,811	0.01%
2021/04/07	0	0.00	16	21.98	22.00	-16	41,304	-0.04%
2021/04/06	0.1	21.85	27.3	21.89	21.95	-27.2	41,296	-0.07%
2021/04/01	9	21.89	3.3	21.97	21.85	5.6	41,300	0.01%
2021/03/31	3	22.00	244	22.00	22.10	-241	41,073	-0.59%	大賣/鉅額交易
2021/03/30	0.1	21.90	17	21.96	22.00	-16.9	40,744	-0.04%
2021/03/29	1	21.90	8	21.96	22.00	-7	40,197	-0.02%
2021/03/26	0	0.00	37.2	21.85	21.90	-37.2	39,885	-0.09%
2021/03/25	1	21.65	34	21.76	21.80	-33	39,408	-0.08%
2021/03/24	0	0.00	12.3	21.51	21.50	-12.3	38,917	-0.03%
2021/03/23	3.1	21.38	8.3	21.39	21.40	-5.2	38,863	-0.01%
2021/03/22	2	21.15	1	21.35	21.35	1	38,694	0.00%
2021/03/19	11	21.30	8	21.24	21.30	3	38,735	0.01%
2021/03/18	2.1	21.50	5	21.58	21.55	-2.9	38,061	-0.01%
2021/03/17	23.2	21.65	16.5	21.68	21.60	6.7	38,085	0.02%
2021/03/16	2	21.80	15	21.76	21.80	-13	37,645	-0.03%
2021/03/15	0	0.00	48	21.69	21.75	-48	37,129	-0.13%
2021/03/12	2	21.20	17.6	21.28	21.35	-15.6	36,563	-0.04%
2021/03/11	41.3	21.27	29.1	21.33	21.10	12.2	36,121	0.03%
2021/03/10	2	21.13	38	21.08	21.20	-36	35,463	-0.10%
2021/03/09	16	21.04	102	21.04	21.10	-86	34,914	-0.25%	大賣/
2021/03/08	1.2	20.68	17	20.58	20.60	-15.8	33,545	-0.05%
2021/03/05	7	20.33	7	20.34	20.30	0	33,395	0.00%
2021/03/04	4	20.29	0.1	20.50	20.35	3.9	34,399	0.01%
2021/03/03	9	20.40	23.1	20.42	20.40	-14.1	34,249	-0.04%
2021/03/02	9	20.31	68.2	20.36	20.20	-59.2	33,925	-0.17%
2021/02/26	65.1	20.26	27	20.49	20.00	38.1	33,617	0.11%
2021/02/25	17	20.79	88	20.86	20.90	-71	32,253	-0.22%
2021/02/24	25	20.83	18.6	20.83	20.75	6.4	31,830	0.02%
2021/02/23	15.3	20.56	60	20.55	20.70	-44.7	31,373	-0.14%
2021/02/22	18.2	20.31	21	20.32	20.40	-2.8	30,959	-0.01%
2021/02/19	3	20.13	78	20.18	20.20	-75	31,135	-0.24%
2021/02/18	14.4	19.95	85	20.08	20.00	-70.6	31,137	-0.23%
2021/02/17	8.1	19.80	31	19.82	19.90	-22.9	30,944	-0.07%
2021/02/05	11	19.34	8	19.39	19.40	3	30,141	0.01%
2021/02/04	0.2	19.25	2	19.25	19.20	-1.8	30,549	-0.01%
2021/02/03	1	19.25	16	19.25	19.25	-15	32,051	-0.05%
2021/02/02	0	0.00	2	19.30	19.25	-2	33,079	-0.01%
2021/02/01	43	19.15	20	19.11	19.15	23	33,410	0.07%
2021/01/29	49.3	19.09	5	19.10	19.00	44.3	33,638	0.13%
2021/01/28	23.7	19.19	0	19.40	19.20	23.7	32,977	0.07%
2021/01/27	0	0.00	3	19.50	19.40	-3	32,563	-0.01%
2021/01/26	3.2	19.37	2	19.35	19.30	1.2	32,430	0.00%
2021/01/25	1	19.55	16.5	19.52	19.60	-15.5	32,270	-0.05%
2021/01/22	9	19.20	14	19.25	19.20	-5	32,136	-0.02%
2021/01/21	9	19.36	1	19.20	19.25	8	32,122	0.02%
2021/01/20	44	19.30	9	19.45	19.20	35	32,124	0.11%
2021/01/19	4	19.65	1	19.68	19.65	3	31,687	0.01%
2021/01/18	22	19.65	4	19.65	19.70	18	31,544	0.06%
2021/01/15	15	19.81	33	19.77	19.70	-18	31,287	-0.06%
2021/01/14	9.3	19.82	138	19.81	19.85	-128.7	31,330	-0.41%	大賣/鉅額交易
2021/01/13	3	19.75	1	19.80	19.85	2	31,188	0.01%
2021/01/12	2.1	19.80	5	19.73	19.70	-2.9	31,252	-0.01%
2021/01/11	27	19.97	5	19.92	19.95	22	31,210	0.07%
2021/01/08	29.4	19.79	87	19.86	20.00	-57.6	31,051	-0.19%
2021/01/07	5	19.75	42.2	19.79	19.80	-37.2	30,622	-0.12%
2021/01/06	5	19.57	17.7	19.58	19.55	-12.7	30,449	-0.04%
2021/01/05	3	19.65	14	19.60	19.60	-11	30,558	-0.04%
2021/01/04	35.9	19.55	14	19.60	19.55	21.9	30,587	0.07%
2020/12/31	13.1	19.69	7	19.65	19.70	6.1	30,360	0.02%
2020/12/30	0.1	19.30	106.3	19.64	19.75	-106.2	30,292	-0.35%	大賣/鉅額交易
2020/12/29	5	19.28	6	19.28	19.25	-1	29,755	0.00%
2020/12/28	4.6	19.20	0	0.00	19.20	4.6	29,784	0.02%
2020/12/25	5.5	19.25	6	19.26	19.30	-0.5	29,938	0.00%
2020/12/24	9	19.19	28.1	19.30	19.25	-19.1	30,275	-0.06%
2020/12/23	5	19.20	2.4	19.22	19.20	2.6	30,566	0.01%
2020/12/22	1	19.40	1.5	19.33	19.30	-0.5	31,699	0.00%
2020/12/21	13	19.34	6	19.39	19.40	7	32,751	0.02%
2020/12/18	2	19.30	2	19.40	19.30	0	33,394	0.00%
2020/12/17	38	19.46	10.3	19.45	19.35	27.7	33,833	0.08%
2020/12/16	0	0.00	6	19.49	19.55	-6	33,934	-0.02%
2020/12/15	4	19.28	1	19.25	19.30	3	34,296	0.01%
2020/12/14	5	19.43	3	19.48	19.40	2	34,281	0.01%
2020/12/11	0.5	19.45	10	19.47	19.55	-9.5	34,187	-0.03%
2020/12/10	2	19.30	53.1	19.27	19.30	-51.1	33,886	-0.15%
2020/12/09	45	19.20	6.2	19.20	19.20	38.8	33,802	0.11%
2020/12/08	36	19.19	42	19.20	19.35	-6	33,789	-0.02%
2020/12/07	8.4	19.52	5.6	19.51	19.55	2.8	33,476	0.01%
2020/12/04	5	19.53	25.3	19.50	19.60	-20.3	33,511	-0.06%
2020/12/03	0	0.00	57.7	19.45	19.50	-57.7	33,453	-0.17%
2020/12/02	5	19.35	0	0.00	19.50	5	33,587	0.01%
2020/12/01	75	19.28	1	19.40	19.40	74	33,717	0.22%
2020/11/30	88	19.47	10	19.74	19.15	78	33,781	0.23%
2020/11/27	6	19.62	2	19.65	19.75	4	33,163	0.01%
2020/11/26	8	19.60	0	0.00	19.70	8	33,399	0.02%
2020/11/25	8	19.69	52	19.70	19.70	-44	33,775	-0.13%
2020/11/24	28	19.54	21	19.50	19.55	7	33,792	0.02%
2020/11/23	36	19.64	12	19.57	19.65	24	33,947	0.07%
2020/11/20	30	19.58	1	19.55	19.55	29	33,918	0.09%
2020/11/19	5	19.84	10	19.80	19.60	-5	33,983	-0.01%
2020/11/18	2	19.95	61.8	19.96	20.00	-59.8	33,763	-0.18%
2020/11/17	10	19.84	85.3	19.86	19.90	-75.3	33,440	-0.23%
2020/11/16	22	19.80	17	19.80	19.85	5	33,694	0.01%
2020/11/13	3	19.48	29	19.51	19.60	-26	33,186	-0.08%
2020/11/12	4	19.63	26	19.59	19.60	-22	33,088	-0.07%
2020/11/11	24	19.50	104	19.62	19.80	-80	32,671	-0.24%	大賣/
2020/11/10	32.3	19.01	47.1	19.04	19.10	-14.8	31,294	-0.05%
2020/11/09	14	18.76	14.1	18.80	18.65	-0.1	30,155	0.00%
2020/11/06	9	18.46	18	18.47	18.65	-9	29,811	-0.03%
2020/11/05	1	18.25	4	18.28	18.30	-3	29,735	-0.01%
2020/11/04	3	18.30	5.9	18.26	18.20	-2.9	29,954	-0.01%
2020/11/03	2	18.25	0	0.00	18.25	2	30,115	0.01%
2020/11/02	0	0.00	4	18.13	18.15	-4	30,207	-0.01%
2020/10/30	18	17.97	11	18.00	18.05	7	30,224	0.02%
2020/10/29	39	18.00	1	18.00	17.95	38	29,932	0.13%
2020/10/28	5	18.07	0	0.00	18.15	5	29,950	0.02%
2020/10/27	9	18.21	4	18.30	18.15	5	30,132	0.02%
2020/10/26	1	18.30	1	18.35	18.35	0	30,153	0.00%
2020/10/23	1	18.15	0.4	18.25	18.25	0.6	30,252	0.00%
2020/10/22	2	18.10	1	18.10	18.25	1	30,656	0.00%
2020/10/21	2	18.05	9.5	18.10	18.00	-7.5	30,911	-0.02%
2020/10/20	6	18.02	1	18.10	18.00	5	31,106	0.02%
2020/10/19	35	18.00	0	0.00	18.00	35	31,061	0.11%
2020/10/16	16	17.99	0	0.00	17.90	16	31,649	0.05%
2020/10/15	12	17.99	0	0.00	17.95	12	31,935	0.04%
2020/10/14	17	18.09	2.1	18.10	18.10	14.9	31,724	0.05%
2020/10/13	97.6	18.06	0	0.00	18.05	97.6	31,850	0.31%
2020/10/12	14	18.17	4.2	18.21	18.15	9.8	32,076	0.03%
2020/10/08	3.1	18.28	3	18.28	18.35	0.1	32,502	0.00%
2020/10/07	32	18.30	0	0.00	18.25	32	33,018	0.10%
2020/10/06	4.4	18.40	1	18.35	18.45	3.4	33,938	0.01%
2020/10/05	12.3	18.27	1	18.50	18.15	11.3	35,125	0.03%
2020/09/30	8	18.28	10	18.33	18.40	-2	35,708	-0.01%
2020/09/29	27	18.20	12	18.23	18.30	15	35,989	0.04%
2020/09/28	12.1	17.93	16.7	17.97	18.05	-4.6	36,307	-0.01%
2020/09/25	32.1	17.61	10	17.65	17.60	22.1	36,580	0.06%
2020/09/24	122	17.70	0	0.00	17.60	122	35,900	0.34%	大買/鉅額交易
2020/09/23	66	18.05	5	18.06	18.00	61	35,340	0.17%
2020/09/22	46.1	18.30	12	18.38	18.20	34.1	34,880	0.10%
2020/09/21	17	18.52	6.5	18.52	18.50	10.5	34,369	0.03%
2020/09/18	17	18.65	16	18.70	18.60	1	34,323	0.00%
2020/09/17	14.5	18.78	1	18.80	18.70	13.5	34,037	0.04%
2020/09/16	1	18.90	0.2	18.90	18.85	0.8	33,942	0.00%
2020/09/15	6	18.75	5.2	18.76	18.90	0.8	33,992	0.00%
2020/09/14	5	18.79	0	0.00	18.80	5	34,829	0.01%
2020/09/11	10	18.78	10	18.85	18.85	0	34,980	0.00%
2020/09/10	3	18.78	0.1	19.00	18.90	2.9	35,114	0.01%
2020/09/09	5	18.79	3	18.78	18.80	2	35,318	0.01%
2020/09/08	11	18.82	15.2	18.85	18.90	-4.2	35,508	-0.01%
2020/09/07	17.5	18.82	0	0.00	18.85	17.5	35,874	0.05%
2020/09/04	12	18.73	0	0.00	18.80	12	36,107	0.03%
2020/09/03	30	18.79	10	18.84	18.85	20	35,911	0.06%
2020/09/02	47	18.74	13	18.74	18.70	34	35,754	0.10%
2020/09/01	27	18.90	6	18.90	18.90	21	35,252	0.06%
2020/08/31	11	18.99	0.9	19.05	18.95	10.1	34,963	0.03%
2020/08/28	10.5	19.01	0	0.00	19.00	10.5	34,821	0.03%
2020/08/27	85	19.05	2	19.10	19.00	83	35,174	0.24%
2020/08/26	5	19.12	0	0.00	19.20	5	35,208	0.01%
2020/08/25	13	19.08	0	0.00	19.10	13	35,375	0.04%
2020/08/24	7	19.04	35	19.02	19.05	-28	37,240	-0.08%
2020/08/21	27	19.09	1	19.10	19.20	26	37,597	0.07%
2020/08/20	74	19.12	0	0.00	19.00	74	37,561	0.20%
2020/08/19	35.1	19.41	2	19.45	19.40	33.1	36,998	0.09%
2020/08/18	7	19.43	52	19.40	19.40	-45	36,721	-0.12%
2020/08/17	17	19.42	8	19.51	19.50	9	36,793	0.02%
2020/08/14	10.5	19.39	0	0.00	19.35	10.5	36,930	0.03%
2020/08/13	2	19.43	0	0.00	19.50	2	37,035	0.01%
2020/08/12	11	19.41	4	19.40	19.40	7	37,303	0.02%
2020/08/11	22	19.43	0	0.00	19.40	22	37,427	0.06%
2020/08/10	10	19.40	0	0.00	19.40	10	37,497	0.03%
2020/08/07	18.8	19.37	0	0.00	19.35	18.8	37,567	0.05%
2020/08/06	1	19.45	0	0.00	19.40	1	37,582	0.00%
2020/08/05	80	19.32	0	0.00	19.30	80	38,122	0.21%
2020/08/04	21	19.36	0.4	19.45	19.35	20.6	38,283	0.05%
2020/08/03	16	19.32	0	0.00	19.30	16	38,321	0.04%
2020/07/31	14	19.50	0	0.00	19.40	14	38,313	0.04%
2020/07/30	2	19.53	0.4	19.65	19.65	1.6	38,215	0.00%
2020/07/29	6	19.53	5	19.60	19.50	1	38,150	0.00%
2020/07/28	11	19.31	25	19.30	19.35	-14	38,620	-0.04%
2020/07/27	32	19.42	6	19.43	19.35	26	39,135	0.07%
2020/07/24	37	19.59	1	19.60	19.50	36	39,242	0.09%
2020/07/23	5.5	19.70	5	19.65	19.75	0.5	39,366	0.00%
2020/07/22	39	19.72	11	19.79	19.80	28	39,850	0.07%
2020/07/21	32.3	19.83	12	19.90	19.80	20.3	39,576	0.05%
2020/07/20	5	19.85	6.2	19.90	19.85	-1.2	39,607	0.00%
2020/07/17	23	19.83	0	0.00	19.90	23	40,237	0.06%
2020/07/16	37	19.83	0	0.00	19.85	37	40,922	0.09%
2020/07/15	250	19.98	4.5	19.86	19.90	245.5	40,646	0.60%	大買/鉅額交易
2020/07/14	62	19.98	2	20.00	19.95	60	40,486	0.15%
2020/07/13	148	20.02	19.2	20.05	20.10	128.8	40,670	0.32%	大買/鉅額交易
2020/07/10	58	21.00	18	20.93	20.90	40	40,629	0.10%
2020/07/09	64	21.12	40	21.17	21.15	24	40,292	0.06%
2020/07/08	41	21.11	4	21.10	21.15	37	40,156	0.09%
2020/07/07	17	21.08	169.1	21.09	21.20	-152.1	40,241	-0.38%	大賣/鉅額交易
2020/07/06	4	20.98	109.3	20.96	21.05	-105.3	40,072	-0.26%	大賣/鉅額交易
2020/07/03	33	20.69	3	20.77	20.80	30	39,932	0.08%
2020/07/02	1	20.50	6	20.51	20.50	-5	39,906	-0.01%
2020/07/01	15.7	20.50	81	20.55	20.50	-65.3	40,075	-0.16%
2020/06/30	8	20.35	0	0.00	20.35	8	40,199	0.02%
2020/06/24	4	20.30	5	20.30	20.25	-1	41,200	0.00%
2020/06/23	1.5	20.30	7	20.30	20.40	-5.5	41,993	-0.01%
2020/06/22	0	0.00	10	20.30	20.30	-10	42,669	-0.02%
2020/06/19	61	20.24	1	20.20	20.10	60	43,720	0.14%
2020/06/18	35	20.30	1	20.30	20.30	34	43,953	0.08%
2020/06/17	123	20.48	1	20.50	20.55	122	45,257	0.27%	大買/鉅額交易
2020/06/16	9	20.27	4	20.34	20.35	5	46,903	0.01%
2020/06/15	6	20.13	3	20.27	20.10	3	48,350	0.01%
2020/06/12	16	20.19	19	20.16	20.20	-3	49,216	-0.01%
2020/06/11	18	20.81	60.5	20.63	20.65	-42.5	50,336	-0.08%
2020/06/10	0	0.00	6.2	21.06	21.10	-6.2	51,195	-0.01%
2020/06/09	10	21.00	7	21.01	21.05	3	53,643	0.01%
2020/06/08	5	20.95	19	20.94	21.00	-14	54,674	-0.03%
2020/06/05	6	20.63	11.2	20.58	20.80	-5.2	55,643	-0.01%
2020/06/04	0	0.00	22.2	20.77	20.65	-22.2	56,543	-0.04%
2020/06/03	65	20.73	30	20.70	20.75	35	57,457	0.06%
2020/06/02	1	20.30	83.6	20.19	20.30	-82.6	57,439	-0.14%
2020/06/01	2	20.05	18	20.15	20.05	-16	57,450	-0.03%
2020/05/29	45	19.66	1	19.70	19.95	44	57,494	0.08%
2020/05/28	59	20.03	5	19.85	19.85	54	55,907	0.10%
2020/05/27	1	20.10	19	20.04	20.10	-18	56,210	-0.03%
2020/05/26	13	19.89	11	19.93	19.95	2	56,541	0.00%
2020/05/25	3	19.58	3	19.70	19.75	0	56,691	0.00%
2020/05/22	5	19.59	0	0.00	19.55	5	56,938	0.01%
2020/05/21	14	19.77	4	19.78	19.80	10	56,923	0.02%
2020/05/20	13	19.75	2	19.85	19.85	11	56,828	0.02%
2020/05/19	3	19.82	6	19.85	19.85	-3	57,037	-0.01%
2020/05/18	1	19.55	1	19.55	19.50	0	57,028	0.00%
2020/05/15	5	19.61	3.1	19.67	19.60	1.9	57,006	0.00%
2020/05/14	7	19.56	0	0.00	19.55	7	57,148	0.01%
2020/05/13	9	19.56	1	19.55	19.80	8	56,821	0.01%
2020/05/12	56	19.63	0	0.00	19.65	56	56,806	0.10%
2020/05/11	57	20.07	20	20.11	20.00	37	56,510	0.07%
2020/05/08	3	19.90	8	19.87	19.80	-5	56,336	-0.01%
2020/05/07	1	19.60	13	19.71	19.70	-12	56,494	-0.02%
2020/05/06	13	19.52	17.5	19.63	19.55	-4.5	56,584	-0.01%
2020/05/05	4	19.66	35	19.68	19.65	-31	56,507	-0.05%
2020/05/04	28	19.52	11	19.30	19.50	17	56,571	0.03%
2020/04/30	41	20.15	99	20.13	20.00	-58	56,460	-0.10%
2020/04/29	8	19.69	20	19.81	19.70	-12	56,001	-0.02%
2020/04/28	5	19.32	28.3	19.33	19.50	-23.3	56,031	-0.04%
2020/04/27	24	18.97	41	19.02	19.05	-17	57,103	-0.03%
2020/04/24	24	18.61	0	0.00	18.60	24	56,791	0.04%
2020/04/23	26	18.50	0	0.00	18.55	26	56,445	0.05%
2020/04/22	30	18.40	5	18.43	18.50	25	56,084	0.04%
2020/04/21	90	18.84	4	18.73	18.70	86	55,653	0.15%
2020/04/20	31	19.46	1	19.45	19.30	30	54,957	0.05%
2020/04/17	62.5	19.66	39	19.68	19.60	23.5	54,808	0.04%
2020/04/16	25	19.51	44	19.54	19.50	-19	54,484	-0.03%
2020/04/15	64	20.00	48.1	20.02	19.90	15.9	53,928	0.03%
2020/04/14	45.5	19.55	73.2	19.50	19.65	-27.8	53,168	-0.05%
2020/04/13	23.8	18.86	67	18.85	18.80	-43.2	52,397	-0.08%
2020/04/10	32	18.48	72	18.55	18.65	-40	51,908	-0.08%
2020/04/09	30	18.06	1	18.05	18.05	29	51,292	0.06%
2020/04/08	22.5	17.97	13	18.08	17.95	9.5	50,814	0.02%
2020/04/07	34	17.98	35	17.95	17.90	-1	50,406	0.00%
2020/04/06	32	17.76	18.1	17.59	17.85	13.9	50,107	0.03%
2020/04/01	2	17.75	14	17.79	17.75	-12	49,449	-0.02%
2020/03/31	68	17.93	5	18.10	17.90	63	49,090	0.13%
2020/03/30	15	18.01	16	17.92	17.90	-1	48,326	0.00%
2020/03/27	36	17.80	40	17.82	17.90	-4	47,734	-0.01%
2020/03/26	50	17.30	0.2	17.50	17.30	49.9	46,872	0.11%
2020/03/25	41	17.51	72	17.44	17.50	-31	46,742	-0.07%
2020/03/24	11	16.77	36	16.84	16.60	-25	45,846	-0.05%
2020/03/23	88.9	16.25	26	16.23	16.15	62.9	45,074	0.14%
2020/03/20	77	17.04	31	17.16	17.10	46	43,907	0.10%
2020/03/19	111	16.86	148	17.13	16.30	-37	42,276	-0.09%	大買/大賣/
2020/03/18	74	18.06	16	18.04	17.95	58	41,243	0.14%
2020/03/17	88	18.45	134	18.35	18.35	-46	40,340	-0.11%	大賣/
2020/03/16	46	19.17	75	19.35	19.05	-29	38,936	-0.07%
2020/03/13	114	18.97	17	19.15	19.65	97	37,786	0.26%	大買/
2020/03/12	50	20.60	32.8	20.53	20.50	17.2	35,232	0.05%
2020/03/11	92	21.39	0	0.00	21.35	92	34,135	0.27%
2020/03/10	38	21.53	6	21.65	21.55	32	33,181	0.10%
2020/03/09	44	21.94	24	21.90	21.80	20	32,323	0.06%
2020/03/06	19	22.43	1	22.60	22.40	18	31,317	0.06%
2020/03/05	41	22.75	11	22.75	22.85	30	31,030	0.10%
2020/03/04	1	22.55	21	22.51	22.55	-20	30,859	-0.06%
2020/03/03	15	22.41	4.2	22.50	22.55	10.8	30,623	0.04%
2020/03/02	19	22.17	11	22.21	22.25	8	30,120	0.03%
2020/02/27	11	22.62	25	22.76	22.70	-14	30,315	-0.05%
2020/02/26	35	22.61	22	22.60	22.80	13	29,971	0.04%
2020/02/25	4	22.66	34.2	22.73	22.80	-30.2	29,697	-0.10%
2020/02/24	19	22.92	7	22.95	22.85	12	29,878	0.04%
2020/02/21	4.9	23.23	41	23.21	23.20	-36.1	29,917	-0.12%
2020/02/20	15	23.38	5	23.40	23.45	10	29,837	0.03%
2020/02/19	7	23.13	14.6	23.19	23.30	-7.6	29,646	-0.03%
2020/02/18	49	23.01	20.2	22.96	23.10	28.8	29,619	0.10%
2020/02/17	9	22.92	9	22.86	22.95	0	29,671	0.00%
2020/02/14	6	22.75	0	0.00	22.80	6	30,157	0.02%
2020/02/13	9	22.75	52	22.62	22.80	-43	30,859	-0.14%
2020/02/12	2	22.63	10	22.66	22.65	-8	31,125	-0.03%
2020/02/11	1	22.50	6	22.55	22.55	-5	31,005	-0.02%
2020/02/10	16	22.45	35	22.45	22.50	-19	31,077	-0.06%
2020/02/07	0	0.00	7	22.49	22.50	-7	31,568	-0.02%
2020/02/06	4	22.40	7	22.49	22.50	-3	31,453	-0.01%
2020/02/05	3	22.28	14	22.24	22.40	-11	31,694	-0.03%
2020/02/04	29	22.17	4	22.19	22.30	25	31,443	0.08%
2020/02/03	11	21.81	14	21.69	21.95	-3	31,371	-0.01%
2020/01/31	17	22.07	25	22.00	22.05	-8	31,208	-0.03%
2020/01/30	17	22.12	75	22.34	22.00	-58	30,750	-0.19%
2020/01/20	23	22.63	13	22.77	22.90	10	29,385	0.03%
2020/01/17	12	22.51	14	22.55	22.60	-2	29,165	-0.01%
2020/01/16	6	22.52	7	22.54	22.60	-1	29,356	0.00%
2020/01/15	8	22.70	12	22.69	22.70	-4	29,348	-0.01%
2020/01/14	19	22.51	8	22.51	22.60	11	29,269	0.04%
2020/01/13	29	22.24	0	0.00	22.50	29	28,942	0.10%
2020/01/10	7	22.30	0	0.00	22.25	7	29,085	0.02%
2020/01/09	2	22.25	0	0.00	22.30	2	29,229	0.01%
2020/01/08	0	0.00	30	22.25	22.25	-30	29,318	-0.10%
2020/01/07	6	22.26	3	22.30	22.35	3	29,051	0.01%
2020/01/06	5	22.28	2	22.45	22.25	3	29,172	0.01%
2020/01/03	0	0.00	1	22.35	22.45	-1	28,991	0.00%
2020/01/02	2.6	22.37	4	22.33	22.35	-1.4	29,062	0.00%
2019/12/31	4	22.33	2	22.35	22.40	2	29,038	0.01%
2019/12/30	5.1	22.42	50	22.50	22.50	-44.9	28,926	-0.16%
2019/12/27	0	0.00	5.7	22.49	22.50	-5.7	28,856	-0.02%
2019/12/26	0	0.00	2	22.45	22.45	-2	28,840	-0.01%
2019/12/25	2	22.45	20.2	22.45	22.45	-18.2	29,121	-0.06%
2019/12/24	0	0.00	20.3	22.45	22.45	-20.3	29,229	-0.07%
2019/12/23	12	22.45	9	22.46	22.50	3	29,234	0.01%
2019/12/20	1	22.40	1	22.50	22.40	0	29,485	0.00%
2019/12/19	0	0.00	6	22.45	22.40	-6	29,215	-0.02%
2019/12/18	1.3	22.32	5	22.47	22.50	-3.7	29,240	-0.01%
2019/12/17	0	0.00	5	22.35	22.40	-5	29,345	-0.02%
2019/12/16	0	0.00	1	22.50	22.30	-1	29,100	0.00%
2019/12/13	13	22.44	15.7	22.45	22.50	-2.7	29,132	-0.01%
2019/12/12	1	22.20	18	22.20	22.15	-17	28,495	-0.06%
2019/12/11	1	22.05	15.1	21.97	22.10	-14.1	28,282	-0.05%
2019/12/10	6	21.93	0	0.00	21.95	6	28,209	0.02%
2019/12/09	5	21.80	0	0.00	21.85	5	28,218	0.02%
2019/12/06	0	0.00	1	21.70	21.90	-1	28,482	0.00%
2019/12/05	16	21.76	0	0.00	21.70	16	28,490	0.06%
2019/12/04	3	21.65	0	0.00	21.85	3	28,342	0.01%
2019/12/03	1	21.75	0	0.00	21.75	1	28,292	0.00%
2019/12/02	5	21.75	2.6	21.77	21.85	2.4	28,151	0.01%
2019/11/29	5	21.85	0	0.00	21.85	5	28,072	0.02%
2019/11/28	20.4	22.05	6	22.03	21.95	14.4	27,767	0.05%
2019/11/27	16	22.10	3	22.23	22.25	13	27,753	0.05%
2019/11/26	1	22.25	11.6	22.24	22.10	-10.6	27,682	-0.04%
2019/11/25	14	21.98	33	22.00	21.90	-19	26,609	-0.07%
2019/11/22	2	21.95	21	22.00	22.00	-19	26,937	-0.07%
2019/11/21	5	21.99	2	22.00	22.00	3	26,777	0.01%
2019/11/20	5	22.20	6.1	22.10	22.15	-1.1	26,305	0.00%
2019/11/19	11	22.11	2.6	22.11	22.25	8.4	26,043	0.03%
2019/11/18	6	22.16	20	22.20	22.25	-14	26,049	-0.05%
2019/11/15	0	0.00	1	22.30	22.15	-1	25,962	0.00%
2019/11/14	6	22.13	21	22.19	22.15	-15	25,865	-0.06%
2019/11/13	2	22.00	55.3	22.15	22.25	-53.3	25,955	-0.21%
2019/11/12	0	0.00	129	21.92	21.90	-129	25,256	-0.51%	大賣/鉅額交易
2019/11/11	25	21.65	5	21.60	21.60	20	24,622	0.08%
2019/11/08	0	0.00	36.2	21.80	21.85	-36.2	24,477	-0.15%
2019/11/07	0	0.00	7.3	21.63	21.70	-7.3	24,669	-0.03%
2019/11/06	0	0.00	141.8	21.72	21.75	-141.8	24,715	-0.57%	大賣/鉅額交易
2019/11/05	0	0.00	33.3	21.49	21.50	-33.3	24,262	-0.14%
2019/11/04	0	0.00	67	21.38	21.45	-67	24,725	-0.27%
2019/11/01	0	0.00	121	21.24	21.25	-121	24,489	-0.49%	大賣/鉅額交易
2019/10/31	0	0.00	32	21.17	21.20	-32	24,908	-0.13%
2019/10/30	23.3	21.04	0	0.00	21.10	23.3	24,686	0.09%
2019/10/29	3	21.15	17	21.20	21.15	-14	25,036	-0.06%
2019/10/28	0	0.00	0.2	21.05	21.10	-0.2	24,769	0.00%
2019/10/25	1	20.95	0	0.00	21.05	1	24,723	0.00%
2019/10/24	245	21.00	13	21.10	21.15	232	24,634	0.94%	大買/鉅額交易
2019/10/23	1	20.85	0	0.00	21.00	1	24,501	0.00%
2019/10/22	0.1	21.00	7.4	21.07	21.10	-7.3	24,460	-0.03%
2019/10/21	2	20.90	3	20.98	21.00	-1	24,214	0.00%
2019/10/18	13	20.99	6	21.03	20.90	7	24,260	0.03%
2019/10/17	1	21.15	42	21.11	21.15	-41	24,150	-0.17%
2019/10/16	20	20.95	11	20.95	20.95	9	23,826	0.04%
2019/10/15	15	20.85	15	20.86	20.90	0	23,758	0.00%
2019/10/14	10	20.75	0.3	20.90	20.90	9.7	24,159	0.04%
2019/10/09	1	20.65	10	20.65	20.60	-9	24,663	-0.04%
2019/10/08	3	20.82	1	20.75	20.75	2	25,546	0.01%
2019/10/07	5	20.60	6.5	20.60	20.55	-1.5	25,902	-0.01%
2019/10/04	6.4	20.56	0	0.00	20.60	6.4	26,141	0.02%
2019/10/03	1	20.55	0.6	20.60	20.55	0.4	26,541	0.00%
2019/10/02	5.3	20.74	5	20.80	20.80	0.3	26,747	0.00%
2019/10/01	1.3	20.85	3	20.82	20.85	-1.7	27,048	-0.01%
2019/09/27	3	20.72	15	20.61	20.60	-12	27,031	-0.04%
2019/09/26	22	20.72	12	20.70	20.70	10	27,241	0.04%
2019/09/25	10	20.55	0	0.00	20.65	10	27,559	0.04%
2019/09/24	37	20.69	1	20.80	20.75	36	27,399	0.13%
2019/09/23	156	20.97	0	0.00	20.90	156	27,318	0.57%	大買/鉅額交易
2019/09/20	0	0.00	30	21.27	21.30	-30	27,456	-0.11%
2019/09/19	0	0.00	1	21.20	21.25	-1	27,069	0.00%
2019/09/18	1	21.20	17.3	21.16	21.30	-16.3	27,226	-0.06%
2019/09/17	1	20.90	1	21.00	21.00	0	27,189	0.00%
2019/09/16	3	21.03	11.1	21.05	21.05	-8.1	27,856	-0.03%
2019/09/12	1	21.00	2.2	21.00	21.00	-1.2	28,088	0.00%
2019/09/11	7	20.88	5	20.82	21.00	2	28,410	0.01%
2019/09/10	20	20.85	7	20.86	20.95	13	28,358	0.05%
2019/09/09	0.3	20.65	2	20.60	20.65	-1.8	28,256	-0.01%
2019/09/05	2.3	20.49	22	20.55	20.45	-19.8	28,606	-0.07%
2019/09/04	1	20.40	0	0.00	20.35	1	28,798	0.00%
2019/09/03	22	20.25	0	0.00	20.20	22	28,999	0.08%
2019/08/30	2	20.30	2.6	20.27	20.35	-0.6	29,782	0.00%
2019/08/29	11	20.15	0	0.00	20.10	11	29,901	0.04%
2019/08/27	11	20.23	0	0.00	20.05	11	30,411	0.04%
2019/08/26	22	20.18	15	20.20	20.15	7	30,322	0.02%
2019/08/22	12	20.30	0	0.00	20.25	12	30,712	0.04%
2019/08/21	4	20.54	0	0.00	20.30	4	31,456	0.01%
2019/08/20	1	20.40	0	0.00	20.60	1	31,423	0.00%
2019/08/19	3.7	20.55	0	0.00	20.45	3.7	31,432	0.01%
2019/08/16	1	20.50	24	20.46	20.50	-23	31,486	-0.07%
2019/08/15	96	20.01	1	20.10	20.05	95	31,295	0.30%
2019/08/14	15	20.20	0	0.00	20.20	15	31,569	0.05%
2019/08/13	15	20.05	0	0.00	20.00	15	31,757	0.05%
2019/08/12	21	20.31	4	20.23	20.20	17	31,637	0.05%
2019/08/08	19	20.16	0	0.00	20.15	19	31,471	0.06%
2019/08/07	16	20.01	0	0.00	20.05	16	31,689	0.05%
2019/08/06	38	19.86	0	0.00	19.95	38	32,019	0.12%
2019/08/05	3	20.03	2	20.05	20.10	1	31,858	0.00%
2019/08/02	46.3	20.06	1	20.10	20.05	45.3	32,159	0.14%
2019/08/01	16	20.22	0	0.00	20.30	16	32,456	0.05%
2019/07/31	24	20.38	0	0.00	20.30	24	32,839	0.07%
2019/07/30	3	20.50	5.4	20.50	20.50	-2.4	32,580	-0.01%
2019/07/29	0	0.00	10	20.51	20.50	-10	33,121	-0.03%
2019/07/26	6	20.53	1	20.50	20.55	5	33,997	0.01%
2019/07/25	5	20.59	11	20.55	20.65	-6	34,955	-0.02%
2019/07/24	23	20.49	1	20.50	20.45	22	35,354	0.06%
2019/07/23	2	20.50	1	20.50	20.50	1	35,852	0.00%
2019/07/22	2	20.53	3.5	20.55	20.55	-1.5	35,969	0.00%
2019/07/19	17	20.52	1	20.60	20.50	16	35,993	0.04%
2019/07/18	2	20.58	2.6	20.56	20.60	-0.6	36,021	0.00%
2019/07/17	1	20.50	0	0.00	20.60	1	36,136	0.00%
2019/07/16	37	20.51	10	20.50	20.55	27	36,056	0.07%
2019/07/15	91	20.66	0	0.00	20.65	91	35,686	0.25%
2019/07/12	66	21.68	9	21.69	21.60	57	35,402	0.16%
2019/07/11	32	21.77	11.6	21.76	21.75	20.4	34,856	0.06%
2019/07/10	0	0.00	97	21.73	21.75	-97	34,509	-0.28%
2019/07/09	30	21.70	21.4	21.75	21.70	8.6	34,489	0.02%
2019/07/08	1	21.70	3.2	21.73	21.70	-2.2	34,092	-0.01%
2019/07/05	3	21.67	2	21.60	21.70	1	33,912	0.00%
2019/07/04	4	21.55	1	21.60	21.55	3	33,827	0.01%
2019/07/03	0.6	21.45	0	0.00	21.50	0.6	33,814	0.00%
2019/07/02	2.3	21.49	0	0.00	21.50	2.3	33,679	0.01%
2019/07/01	11	21.45	7	21.46	21.45	4	33,343	0.01%
2019/06/27	0	0.00	20	21.35	21.45	-20	33,348	-0.06%
2019/06/26	6	21.14	0	0.00	21.20	6	33,292	0.02%
2019/06/25	0	0.00	1	21.15	21.10	-1	33,339	0.00%
2019/06/24	2	21.05	0.3	21.10	21.05	1.7	33,308	0.01%
2019/06/21	2	21.10	1	21.30	21.10	1	32,956	0.00%
2019/06/20	3	21.50	1	21.55	21.40	2	32,289	0.01%
2019/06/19	2	21.45	2	21.50	21.50	0	32,024	0.00%
2019/06/18	1	21.30	2	21.30	21.30	-1	31,469	0.00%
2019/06/17	11	21.39	10	21.40	21.30	1	31,575	0.00%
2019/06/14	0.1	21.25	12	21.26	21.35	-11.9	31,601	-0.04%
2019/06/13	0	0.00	2	21.00	21.05	-2	31,240	-0.01%
2019/06/12	0	0.00	3	21.15	21.10	-3	31,699	-0.01%
2019/06/11	3	21.22	1.4	21.28	21.10	1.6	31,415	0.01%
2019/06/10	0	0.00	21.1	21.31	21.30	-21.1	31,246	-0.07%
2019/06/06	0	0.00	1	21.00	21.05	-1	30,905	0.00%
2019/06/05	0	0.00	3	20.85	20.95	-3	30,745	-0.01%
2019/06/04	4	20.80	0	0.00	20.80	4	30,803	0.01%
2019/06/03	0	0.00	0.3	20.90	20.90	-0.3	30,653	0.00%
2019/05/31	0	0.00	33	20.87	20.95	-33	30,684	-0.11%
2019/05/30	1.3	20.86	0	0.00	20.90	1.3	30,525	0.00%
2019/05/29	11.3	20.80	0	0.00	20.85	11.3	30,603	0.04%
2019/05/28	0	0.00	0.6	21.05	21.05	-0.6	30,736	0.00%
2019/05/27	0	0.00	37	20.96	20.95	-37	30,128	-0.12%
2019/05/24	1	20.80	6	20.85	20.90	-5	30,240	-0.02%
2019/05/23	10	20.90	3	20.85	20.85	7	30,190	0.02%
2019/05/21	1	21.00	3	21.00	20.95	-2	30,045	-0.01%
2019/05/20	0	0.00	3	20.95	20.90	-3	29,570	-0.01%
2019/05/17	1	20.75	3.6	20.80	20.70	-2.6	29,337	-0.01%
2019/05/16	0	0.00	8	20.75	20.70	-8	29,265	-0.03%
2019/05/15	21	20.82	4	20.90	20.80	17	29,001	0.06%
2019/05/14	3	20.90	50	20.89	21.05	-47	28,760	-0.16%
2019/05/13	12	21.04	26	21.05	21.05	-14	28,667	-0.05%
2019/05/10	1	21.20	3	21.17	21.20	-2	28,748	-0.01%
2019/05/09	29	20.93	0	0.00	20.85	29	28,522	0.10%
2019/05/08	11.3	21.15	3	21.23	21.10	8.3	28,103	0.03%
2019/05/07	15	21.50	8	21.63	21.45	7	27,915	0.03%
2019/05/06	22	21.40	13	21.43	21.45	9	28,031	0.03%
2019/05/03	15.6	21.78	50	21.80	21.85	-34.4	27,735	-0.12%
2019/05/02	10.6	21.50	37.9	21.46	21.50	-27.3	26,834	-0.10%
2019/04/30	6	21.04	16	21.02	21.15	-10	26,317	-0.04%
2019/04/29	2	20.85	30	20.84	20.90	-28	26,122	-0.11%
2019/04/26	5	20.50	0	0.00	20.45	5	26,110	0.02%
2019/04/25	2	20.58	0	0.00	20.60	2	26,122	0.01%
2019/04/24	12	20.49	2	20.50	20.50	10	26,302	0.04%
2019/04/23	18	20.41	0	20.45	20.45	18	26,286	0.07%
2019/04/22	10	20.40	2	20.50	20.45	8	26,317	0.03%
2019/04/19	14	20.35	1	20.30	20.40	13	26,539	0.05%
2019/04/18	21	20.23	1	20.35	20.20	20	26,699	0.07%
2019/04/17	11	20.38	9.8	20.43	20.35	1.2	26,558	0.00%
2019/04/16	10.3	20.45	2	20.50	20.45	8.3	26,322	0.03%
2019/04/15	3	20.42	0	0.00	20.40	3	26,435	0.01%
2019/04/12	2	20.55	0	0.00	20.55	2	26,754	0.01%
2019/04/11	1	20.60	1	20.65	20.70	0	26,867	0.00%
2019/04/10	3	20.75	0	0.00	20.55	3	26,937	0.01%
2019/04/09	7	20.70	9	20.72	20.75	-2	27,013	-0.01%
2019/04/08	2	20.45	5	20.40	20.55	-3	26,910	-0.01%
2019/04/03	6.3	20.41	4	20.40	20.35	2.3	26,705	0.01%
2019/04/02	8.7	20.38	10	20.35	20.40	-1.3	26,687	-0.01%
2019/04/01	27.2	20.36	0	0.00	20.30	27.2	26,739	0.10%
2019/03/29	12	20.41	0	0.00	20.45	12	26,136	0.05%
2019/03/28	15	20.46	53.6	20.48	20.40	-38.6	26,082	-0.15%
2019/03/27	8	20.49	0	0.00	20.40	8	26,159	0.03%
2019/03/26	7	20.63	1	20.60	20.65	6	26,032	0.02%
2019/03/25	10	20.64	0	0.00	20.60	10	26,246	0.04%
2019/03/22	1	20.90	0	0.00	20.90	1	26,262	0.00%
2019/03/21	1	20.95	10	20.95	21.00	-9	26,561	-0.03%
2019/03/20	4	20.81	5	20.93	20.90	-1	26,863	0.00%
2019/03/19	2	20.95	10	20.98	20.90	-8	27,412	-0.03%
2019/03/18	10	20.78	14	20.79	20.85	-4	27,481	-0.01%
2019/03/15	3	20.67	7	20.62	20.65	-4	27,712	-0.01%
2019/03/14	4	20.60	0	0.00	20.55	4	27,247	0.01%
2019/03/13	5	20.50	0	0.00	20.45	5	27,360	0.02%
2019/03/12	3	20.62	0	0.00	20.60	3	27,326	0.01%
2019/03/11	7	20.52	0.6	20.55	20.45	6.4	27,366	0.02%
2019/03/08	41	20.40	1	20.50	20.35	40	27,427	0.15%
2019/03/07	5.2	20.60	2.1	20.65	20.60	3	27,577	0.01%
2019/03/06	6	20.61	0	0.00	20.55	6	27,671	0.02%
2019/03/05	2	20.65	0	0.00	20.65	2	27,714	0.01%
2019/03/04	1	20.65	0	0.00	20.75	1	27,585	0.00%
2019/02/27	3	20.80	2	20.85	20.85	1	27,417	0.00%
2019/02/25	59	20.74	1	20.75	20.75	58	27,137	0.21%
2019/02/22	0	0.00	9	20.74	20.75	-9	26,958	-0.03%
2019/02/21	0	0.00	35	20.71	20.75	-35	26,919	-0.13%
2019/02/20	2	20.45	0	0.00	20.55	2	27,123	0.01%
2019/02/19	15	20.46	3	20.45	20.45	12	27,327	0.04%
2019/02/18	2	20.50	0	0.00	20.45	2	27,517	0.01%
2019/02/15	15	20.45	0	0.00	20.45	15	27,909	0.05%
2019/02/13	2	20.55	0	0.00	20.60	2	28,526	0.01%
2019/02/12	1	20.25	5	20.50	20.55	-4	28,385	-0.01%
2019/02/11	5	20.50	0	0.00	20.45	5	27,998	0.02%
2019/01/30	6	20.62	22	20.64	20.70	-16	27,590	-0.06%
2019/01/29	12	20.45	0	0.00	20.55	12	27,382	0.04%
2019/01/28	1	20.60	3	20.60	20.70	-2	27,299	-0.01%
2019/01/25	14	20.58	79	20.56	20.60	-65	27,101	-0.24%
2019/01/24	0	0.00	10	20.40	20.40	-10	26,799	-0.04%
2019/01/23	7	20.45	1	20.35	20.35	6	27,098	0.02%
2019/01/22	0	0.00	16	20.40	20.50	-16	27,099	-0.06%
2019/01/18	46	19.96	10	20.05	19.95	36	27,051	0.13%
2019/01/17	14	20.00	0	0.00	20.00	14	27,425	0.05%
2019/01/16	27	19.98	0	0.00	20.05	27	28,259	0.10%
2019/01/15	1	20.10	0	0.00	20.15	1	28,265	0.00%
2019/01/14	5	20.13	1	20.10	20.10	4	28,092	0.01%
2019/01/11	3	20.17	9	20.20	20.10	-6	28,288	-0.02%
2019/01/10	8	20.10	6	20.15	20.20	2	28,063	0.01%
2019/01/09	0	0.00	32	20.20	20.25	-32	27,976	-0.11%
2019/01/08	4	19.93	2	20.00	19.95	2	27,952	0.01%
2019/01/07	3.7	20.02	5	20.01	20.10	-1.3	28,441	0.00%
2019/01/04	24	19.75	4	19.90	19.80	20	29,344	0.07%
2019/01/03	3	19.97	0	0.00	20.00	3	30,352	0.01%
2019/01/02	14	19.88	0	0.00	19.90	14	30,669	0.05%
2018/12/28	0	0.00	2.1	20.20	20.20	-2.1	30,755	-0.01%
2018/12/26	6	19.83	0	0.00	19.80	6	31,347	0.02%
2018/12/25	9	19.74	1	19.75	19.75	8	31,571	0.03%
2018/12/24	20	19.85	50	19.85	19.85	-30	31,770	-0.09%
2018/12/22	3	19.92	0	0.00	19.95	3	31,824	0.01%
2018/12/21	23	19.93	0	0.00	19.90	23	32,371	0.07%
2018/12/20	14	19.98	0	0.00	19.95	14	32,619	0.04%
2018/12/19	0	0.00	2	20.00	20.15	-2	32,555	-0.01%
2018/12/18	21	20.02	0	0.00	20.00	21	32,766	0.06%
2018/12/14	50	20.35	19	20.31	20.45	31	34,004	0.09%
2018/12/13	5	20.13	8	20.07	20.10	-3	33,884	-0.01%
2018/12/12	49	19.91	0	0.00	19.90	49	33,804	0.14%
2018/12/11	22	19.97	0	0.00	20.00	22	32,968	0.07%
2018/12/10	60	20.01	0	0.00	20.00	60	32,772	0.18%
2018/12/07	29	20.23	0	0.00	20.20	29	32,513	0.09%
2018/12/06	4	20.30	0	0.00	20.35	4	32,465	0.01%
2018/12/05	10	20.46	0	0.00	20.45	10	32,426	0.03%
2018/12/04	1	20.65	7	20.65	20.65	-6	32,496	-0.02%
2018/12/03	10	20.70	3	20.73	20.70	7	32,469	0.02%
2018/11/30	6	20.49	17	20.45	20.45	-11	32,270	-0.03%
2018/11/29	70	20.48	1	20.55	20.40	69	31,986	0.22%
2018/11/28	22	20.52	0	0.00	20.60	22	31,806	0.07%
2018/11/27	10	20.50	0	0.00	20.60	10	31,712	0.03%
2018/11/26	0	0.00	12	20.83	20.65	-12	31,800	-0.04%
2018/11/23	26	20.55	0	0.00	20.50	26	31,676	0.08%
2018/11/22	4	20.69	0	0.00	20.70	4	31,618	0.01%
2018/11/21	4	20.80	0	0.00	20.85	4	31,646	0.01%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	0	0.00	24	21.25	21.35	-24	31,507	-0.08%
2018/11/16	2	20.80	6	20.99	21.10	-4	31,257	-0.01%
2018/11/15	15	20.54	0	0.00	20.70	15	30,961	0.05%
2018/11/14	10	20.70	0	0.00	20.70	10	30,812	0.03%
2018/11/13	14	20.82	9	20.88	20.90	5	30,538	0.02%
2018/11/12	1	21.10	23	21.10	21.10	-22	30,184	-0.07%
2018/11/09	10	21.08	4	21.10	21.15	6	30,503	0.02%
2018/11/08	2	21.13	0	0.00	21.20	2	30,660	0.01%
2018/11/07	2	20.90	4	20.96	21.00	-2	30,638	-0.01%
2018/11/06	1	20.80	11	20.65	20.75	-10	31,190	-0.03%
2018/11/05	1	20.50	0	0.00	20.75	1	31,357	0.00%
2018/11/02	1	20.65	4	20.55	20.80	-3	31,507	-0.01%
2018/11/01	10	20.40	1	20.45	20.35	9	31,652	0.03%
2018/10/31	41	20.11	4	20.34	20.65	37	32,056	0.12%
2018/10/30	2	19.90	114	19.94	19.95	-112	31,843	-0.35%	大賣/鉅額交易
2018/10/29	16.2	19.98	0.5	19.90	19.80	15.7	32,258	0.05%
2018/10/26	18.3	19.98	13	19.98	19.90	5.3	32,467	0.02%
2018/10/25	29	19.96	0	0.00	19.90	29	32,549	0.09%
2018/10/24	136	20.46	10	20.65	20.40	126	32,425	0.39%	大買/鉅額交易
2018/10/23	13	20.89	0	0.00	20.95	13	31,694	0.04%
2018/10/22	1	21.10	2	20.95	21.10	-1	31,566	0.00%
2018/10/19	5	20.91	13	20.93	21.15	-8	32,037	-0.02%
2018/10/17	14	21.16	0	0.00	21.05	14	32,056	0.04%
2018/10/16	18	21.25	0	0.00	21.15	18	32,242	0.06%
2018/10/15	76	21.33	0.2	21.40	21.20	75.8	32,038	0.24%
2018/10/12	31	21.05	7	21.40	21.70	24	31,832	0.08%
2018/10/11	64	21.52	19	21.58	21.15	45	30,930	0.15%
2018/10/09	0	0.00	10	22.78	22.75	-10	29,737	-0.03%
2018/10/08	5.1	22.48	14.6	22.58	22.55	-9.5	29,411	-0.03%
2018/10/05	2	22.68	0	0.00	22.70	2	29,290	0.01%
2018/10/04	0	0.00	15	22.69	22.95	-15	29,177	-0.05%
2018/10/03	39	22.37	0	0.00	22.50	39	28,887	0.14%
2018/10/02	8	22.50	6	22.50	22.60	2	29,147	0.01%
2018/10/01	3.1	22.92	0	0.00	22.95	3.1	29,637	0.01%
2018/09/28	3	22.80	1	22.85	23.00	2	30,451	0.01%
2018/09/27	51	22.45	20	22.76	23.00	31	30,471	0.10%
2018/09/26	2	22.53	0	0.00	22.40	2	30,306	0.01%
2018/09/25	10	22.40	3	22.55	22.60	7	31,058	0.02%
2018/09/21	2	22.20	108.7	22.34	22.45	-106.7	31,317	-0.34%	大賣/鉅額交易
2018/09/20	2	21.95	50	22.06	22.15	-48	31,159	-0.15%
2018/09/19	3.7	21.62	41	21.73	21.80	-37.3	31,153	-0.12%
2018/09/18	5	21.50	6	21.40	21.55	-1	31,334	0.00%
2018/09/17	2	21.35	95	21.45	21.45	-93	31,536	-0.29%
2018/09/14	0	0.00	4	21.35	21.40	-4	31,735	-0.01%
2018/09/13	101	21.19	0	0.00	21.20	101	31,826	0.32%	大買/鉅額交易
2018/09/12	0	0.00	2	21.25	21.20	-2	31,995	-0.01%
2018/09/11	1	21.30	4	21.43	21.45	-3	32,145	-0.01%
2018/09/10	11	21.20	0	0.00	21.30	11	32,670	0.03%
2018/09/07	29	21.05	0	0.00	21.15	29	33,066	0.09%
2018/09/06	2	21.20	0	0.00	21.15	2	33,457	0.01%
2018/09/05	13	21.25	0	0.00	21.20	13	33,573	0.04%
2018/09/04	0	0.00	4	21.46	21.55	-4	33,601	-0.01%
2018/09/03	9	21.24	0	0.00	21.35	9	33,598	0.03%
2018/08/31	3	21.27	3	21.30	21.60	0	33,693	0.00%
2018/08/30	4	21.38	0	0.00	21.35	4	33,603	0.01%
2018/08/29	34	21.48	0	0.00	21.55	34	33,891	0.10%
2018/08/28	2	21.60	1	21.60	21.60	1	34,008	0.00%
2018/08/27	6	21.48	1.4	21.50	21.50	4.6	34,035	0.01%
2018/08/24	2	21.35	0	0.00	21.45	2	34,107	0.01%
2018/08/23	2	21.50	0	0.00	21.55	2	35,043	0.01%
2018/08/22	3	21.43	0	0.00	21.50	3	35,855	0.01%
2018/08/21	2	21.35	0	0.00	21.40	2	35,721	0.01%
2018/08/20	0	0.00	1	21.20	21.30	-1	35,805	0.00%
2018/08/17	3	21.10	0	0.00	21.15	3	35,930	0.01%
2018/08/16	3	21.03	91	21.30	20.95	-88	35,907	-0.25%
2018/08/15	0	0.00	89	21.18	21.30	-89	35,832	-0.25%
2018/08/14	3	21.00	1.3	21.09	21.20	1.7	35,891	0.00%
2018/08/13	26	21.01	7	21.12	20.80	19	36,053	0.05%
2018/08/10	14	21.16	1	21.20	21.30	13	35,638	0.04%
2018/08/09	12	21.28	1	21.15	21.15	11	35,807	0.03%
2018/08/08	5	21.45	0	0.00	21.40	5	35,680	0.01%
2018/08/07	9	21.46	6.2	21.48	21.45	2.8	35,769	0.01%
2018/08/06	9	21.38	1	21.45	21.45	8	35,645	0.02%
2018/08/03	0	0.00	8	21.18	21.20	-8	36,403	-0.02%
2018/08/02	31	20.99	7.1	21.04	20.75	23.9	36,266	0.07%
2018/08/01	16.9	20.77	18	20.92	21.10	-1.1	36,116	0.00%
2018/07/31	0	0.00	1	20.90	20.75	-1	35,911	0.00%
2018/07/30	1	20.55	12	20.60	20.50	-11	35,161	-0.03%
2018/07/27	11	20.56	40	20.50	20.65	-29	35,318	-0.08%
2018/07/26	23	20.45	0	0.00	20.55	23	35,521	0.06%
2018/07/25	6	20.59	0.6	20.55	20.50	5.4	35,512	0.02%
2018/07/24	6	20.45	0	0.00	20.50	6	35,542	0.02%
2018/07/23	3	20.43	0	0.00	20.45	3	35,543	0.01%
2018/07/20	12	20.50	1	20.50	20.50	11	35,461	0.03%
2018/07/19	136	20.44	0.2	20.50	20.40	135.8	35,508	0.38%	大買/鉅額交易
2018/07/18	4	20.51	1	20.65	20.60	3	35,237	0.01%
2018/07/17	1	20.50	6	20.58	20.50	-5	35,090	-0.01%
2018/07/16	8	20.69	0	0.00	20.65	8	35,177	0.02%
2018/07/13	6	20.60	0	0.00	20.70	6	35,561	0.02%
2018/07/12	8	20.46	0	0.00	20.55	8	35,699	0.02%
2018/07/11	7	20.38	200	20.45	20.45	-193	35,729	-0.54%	大賣/鉅額交易
2018/07/10	61	20.43	0	0.00	20.40	61	35,582	0.17%
2018/07/09	258	20.49	1	20.55	20.50	257	35,451	0.72%	大買/鉅額交易
2018/07/06	26	21.58	41	21.51	21.50	-15	34,888	-0.04%
2018/07/05	1	21.70	3	21.70	21.70	-2	34,150	-0.01%
2018/07/04	13	21.62	0	0.00	21.80	13	34,001	0.04%
2018/07/03	0	0.00	0.9	21.65	21.65	-0.9	34,097	0.00%
2018/07/02	1.6	21.78	0	0.00	21.70	1.6	33,726	0.00%
2018/06/29	18	21.97	2	22.05	21.95	16	33,189	0.05%
2018/06/28	4	21.75	100	21.80	21.75	-96	32,256	-0.30%
2018/06/27	0	0.00	18	21.90	21.90	-18	31,673	-0.06%
2018/06/26	5	21.90	0	0.00	21.75	5	31,466	0.02%
2018/06/25	2	21.80	0	0.00	21.75	2	31,504	0.01%
2018/06/22	0.3	21.85	6	21.68	21.85	-5.7	31,675	-0.02%
2018/06/21	104	21.71	0	0.00	21.70	104	31,678	0.33%	大買/鉅額交易
2018/06/20	0	0.00	3	21.95	21.85	-3	32,358	-0.01%
2018/06/19	9	21.67	0	0.00	21.60	9	32,291	0.03%
2018/06/15	1	21.95	2	21.85	22.15	-1	31,926	0.00%
2018/06/14	4	21.95	0	0.00	21.90	4	31,544	0.01%
2018/06/13	1	22.35	2	22.35	22.35	-1	31,192	0.00%
2018/06/11	5	22.25	0	0.00	22.35	5	32,173	0.02%
2018/06/07	10	22.40	3	22.42	22.50	7	32,491	0.02%
2018/06/06	2.2	22.37	4	22.36	22.45	-1.8	32,693	-0.01%
2018/06/05	0	0.00	2	22.05	22.20	-2	32,579	-0.01%
2018/06/04	13	21.70	9	21.80	21.95	4	32,605	0.01%
2018/06/01	1	21.75	0.5	21.70	21.70	0.5	32,787	0.00%
2018/05/31	13	21.65	20.6	21.70	21.60	-7.6	33,175	-0.02%
2018/05/30	7	21.64	2	21.85	21.60	5	32,648	0.02%
2018/05/29	3	22.00	1	22.15	22.15	2	32,291	0.01%
2018/05/28	1	22.25	18.1	22.16	22.20	-17.1	32,740	-0.05%
2018/05/25	0	0.00	10.8	22.19	22.20	-10.8	33,246	-0.03%
2018/05/24	6	22.12	1.2	22.09	22.15	4.8	33,535	0.01%
2018/05/23	0	0.00	1	22.15	22.15	-1	33,524	0.00%
2018/05/22	95	22.20	4	22.20	22.15	91	33,611	0.27%
2018/05/21	0	0.00	2	22.15	22.15	-2	33,968	-0.01%
2018/05/17	0	0.00	10	22.10	22.05	-10	34,396	-0.03%
2018/05/16	12	21.96	0	0.00	22.05	12	34,495	0.03%
2018/05/14	6	22.09	20	22.08	22.10	-14	36,559	-0.04%
2018/05/11	3	21.95	117	21.88	21.95	-114	36,817	-0.31%	大賣/鉅額交易
2018/05/10	2	21.45	0	0.00	21.45	2	36,033	0.01%
2018/05/08	42	21.30	15	21.28	21.35	27	36,181	0.07%
2018/05/04	1	21.00	0	0.00	21.05	1	36,765	0.00%
2018/05/03	22	21.08	0	0.00	21.10	22	37,037	0.06%
2018/05/02	42	21.22	0	0.00	21.15	42	37,884	0.11%
2018/04/30	16	21.26	0	0.00	21.25	16	38,526	0.04%
2018/04/27	18	21.20	0	0.00	21.35	18	39,624	0.05%
2018/04/26	0	0.00	48	21.35	21.25	-48	39,821	-0.12%
2018/04/25	3	21.18	0	0.00	21.40	3	39,885	0.01%
2018/04/24	2	21.23	3	21.27	21.30	-1	40,058	0.00%
2018/04/23	2	21.40	0	21.35	21.35	2	40,177	0.00%
2018/04/20	0	21.55	0	0.00	21.55	0	40,476	0.00%
2018/04/19	0	0.00	68	21.65	21.70	-68	40,704	-0.17%
2018/04/18	9	21.20	65.4	21.38	21.50	-56.4	40,460	-0.14%
2018/04/17	3	21.18	0	0.00	21.10	3	40,553	0.01%
2018/04/16	0	0.00	4	21.50	21.55	-4	40,924	-0.01%
2018/04/13	0	0.00	103	21.60	21.60	-103	41,291	-0.25%	大賣/鉅額交易
2018/04/11	0.5	21.50	3	21.43	21.50	-2.5	42,407	-0.01%
2018/04/10	1	21.00	1	21.10	21.05	0	42,605	0.00%
2018/04/09	2	20.93	0	0.00	21.00	2	42,693	0.00%
2018/04/03	9.6	20.91	2	20.90	20.90	7.6	42,305	0.02%
2018/04/02	2	21.13	3	21.15	21.05	-1	42,226	0.00%
2018/03/31	0	0.00	8.6	21.16	21.20	-8.6	42,394	-0.02%
2018/03/30	4	21.08	15	21.15	21.20	-11	42,684	-0.03%
2018/03/28	1	21.00	300	21.00	21.00	-299	42,682	-0.70%	大賣/鉅額交易
2018/03/27	305	21.10	0.5	21.15	21.15	304.5	42,510	0.72%	大買/鉅額交易
2018/03/26	1	20.90	10	21.01	21.05	-9	42,362	-0.02%
2018/03/23	37	21.09	5	21.10	20.95	32	42,341	0.08%
2018/03/22	2	21.50	0	0.00	21.55	2	41,665	0.00%
2018/03/21	3.1	21.48	7	21.55	21.50	-3.9	41,595	-0.01%
2018/03/20	0	0.00	2	21.53	21.55	-2	41,940	0.00%
2018/03/19	1	21.50	0	21.60	21.60	1	42,411	0.00%
2018/03/16	40	21.36	0	0.00	21.30	40	42,333	0.09%
2018/03/15	3	21.60	0	0.00	21.60	3	41,350	0.01%
2018/03/13	5	21.85	3	21.93	21.90	2	41,012	0.00%
2018/03/12	1	21.65	10	21.75	21.90	-9	40,888	-0.02%
2018/03/09	6	21.63	21	21.75	21.65	-15	41,045	-0.04%
2018/03/08	0	0.00	2	21.63	21.60	-2	41,320	0.00%
2018/03/07	2	21.40	3	21.52	21.40	-1	41,693	0.00%
2018/03/06	21	21.65	10.2	21.65	21.70	10.8	41,997	0.03%
2018/03/05	2	21.63	0	0.00	21.50	2	42,307	0.00%
2018/03/02	1	21.40	37	21.62	21.65	-36	41,960	-0.09%
2018/03/01	0	0.00	6	21.59	21.50	-6	41,744	-0.01%
2018/02/27	0	0.00	19	21.52	21.35	-19	41,174	-0.05%
2018/02/26	0	0.00	15	21.45	21.40	-15	40,717	-0.04%
2018/02/23	29	21.27	1	21.25	21.25	28	40,645	0.07%
2018/02/22	2	21.10	5	21.02	21.20	-3	42,130	-0.01%
2018/02/21	5	21.00	6	20.91	21.10	-1	42,643	0.00%
2018/02/12	9.6	20.63	32	20.65	20.60	-22.4	42,169	-0.05%
2018/02/09	3	20.28	24	20.20	20.35	-21	42,068	-0.05%
2018/02/08	2	20.60	5	20.54	20.60	-3	41,488	-0.01%
2018/02/07	10	20.35	55	20.40	20.35	-45	41,165	-0.11%
2018/02/06	158	19.82	1	19.70	19.70	157	40,071	0.39%	大買/鉅額交易
2018/02/05	31	20.89	0	0.00	20.85	31	38,605	0.08%
2018/02/02	30	21.15	0	0.00	21.30	30	38,047	0.08%
2018/01/31	12	20.95	2	21.00	21.30	10	37,489	0.03%
2018/01/30	0	0.00	2	21.10	21.10	-2	37,024	-0.01%
2018/01/29	2	21.25	10.8	21.25	21.20	-8.8	36,554	-0.02%
2018/01/26	2	21.18	1	21.20	21.15	1	35,918	0.00%
2018/01/25	2	21.20	1	21.25	21.30	1	35,288	0.00%
2018/01/24	8.6	20.95	11.6	21.14	21.05	-3	34,288	-0.01%
2018/01/23	34.1	21.31	0	0.00	21.30	34.1	33,227	0.10%
2018/01/22	1	21.80	6	21.78	21.85	-5	31,983	-0.02%
2018/01/19	6	21.73	13.2	21.65	21.70	-7.2	31,896	-0.02%
2018/01/18	17	21.94	0	0.00	21.90	17	31,753	0.05%
2018/01/17	12	21.89	2	21.93	22.00	10	31,366	0.03%
2018/01/16	1	22.10	0	0.00	22.00	1	31,197	0.00%
2018/01/15	3	22.03	19.2	22.10	22.15	-16.2	30,820	-0.05%
2018/01/12	1	21.55	1.2	21.61	21.75	-0.2	30,268	0.00%
2018/01/11	22	21.54	29	21.67	21.70	-7	30,007	-0.02%
2018/01/10	4	21.69	23.7	21.61	21.70	-19.7	29,985	-0.07%
2018/01/09	6	21.18	11	21.32	21.40	-5	29,340	-0.02%
2018/01/08	2	21.33	83	21.24	21.50	-81	28,915	-0.28%
2018/01/05	4.9	20.88	0	0.00	20.90	4.9	27,919	0.02%
2018/01/04	20	20.70	3	20.62	20.65	17	27,726	0.06%
2018/01/03	11.9	20.56	35.3	20.60	20.65	-23.4	27,627	-0.08%
2018/01/02	19.7	20.42	0	0.00	20.45	19.7	27,589	0.07%