中信金 (2891)-元大-古亭券商分點個股進出

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
35.40
漲跌
▲0.10
漲幅
+0.28%
成交量
157,040張
產業
上市金融類股
2807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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	12.2	35.61	1	35.70	35.40	11.2	60,218	0.02%
2024/05/30	70	35.73	0	0.00	35.30	70	58,067	0.12%
2024/05/29	28.2	36.14	40	36.07	36.05	-11.8	57,233	-0.02%
2024/05/28	133.7	36.91	9	36.88	36.75	124.7	56,432	0.22%	大買/鉅額交易
2024/05/27	4.1	36.84	10	37.28	37.55	-5.9	56,002	-0.01%
2024/05/24	24.6	37.22	2	37.40	37.05	22.6	55,056	0.04%
2024/05/23	12.4	37.32	4	37.78	38.00	8.4	54,616	0.02%
2024/05/22	193.2	37.68	201	37.90	37.90	-7.8	53,888	-0.01%	大買/大賣/
2024/05/21	123.8	37.35	101	37.70	37.75	22.8	53,638	0.04%	大買/大賣/
2024/05/20	1.6	37.95	43.4	38.13	38.55	-41.8	52,881	-0.08%
2024/05/17	40.1	37.89	32.6	37.95	38.10	7.5	52,229	0.01%
2024/05/16	3.5	37.56	34.9	37.56	37.50	-31.4	51,656	-0.06%
2024/05/15	1.3	36.87	18.3	37.00	36.90	-17.1	50,909	-0.03%
2024/05/14	2.7	35.88	5	36.17	36.05	-2.3	50,697	0.00%
2024/05/13	27.2	36.50	3	36.60	36.50	24.1	49,784	0.05%
2024/05/10	12.4	37.01	21.2	37.10	37.45	-8.8	48,995	-0.02%
2024/05/09	1	36.10	13	36.26	36.10	-12	48,450	-0.02%
2024/05/08	2.6	36.19	14.1	36.34	36.40	-11.6	48,077	-0.02%
2024/05/07	26.8	35.92	19.1	36.23	36.00	7.7	47,221	0.02%
2024/05/06	21.6	35.76	47.5	35.93	36.10	-25.9	46,134	-0.06%
2024/05/03	5	34.86	5.7	34.55	34.75	-0.7	45,570	0.00%
2024/05/02	8	34.07	5	34.50	34.10	3	44,425	0.01%
2024/04/30	13.5	34.05	36.1	34.39	34.10	-22.6	43,849	-0.05%
2024/04/29	23.2	33.93	90.5	34.18	34.25	-67.3	42,804	-0.16%
2024/04/26	0	0.00	4	31.30	31.15	-4	40,402	-0.01%
2024/04/25	6.3	31.12	0	0.00	31.00	6.3	40,831	0.02%
2024/04/24	11.1	31.86	0	0.00	31.45	11.1	41,070	0.03%
2024/04/23	0	0.00	11	31.65	31.55	-11	41,790	-0.03%
2024/04/22	0.3	31.34	0	0.00	31.35	0.3	42,071	0.00%
2024/04/19	13.8	31.07	1	31.05	31.00	12.8	41,661	0.03%
2024/04/18	0	0.00	1.1	31.88	31.70	-1.1	41,147	0.00%
2024/04/17	3	31.08	21.2	31.32	31.50	-18.2	40,960	-0.04%
2024/04/16	23.2	31.39	20	31.15	30.95	3.2	40,923	0.01%
2024/04/15	2	31.80	19	32.06	31.95	-17	40,429	-0.04%
2024/04/12	13.3	31.80	5.1	32.05	31.75	8.2	40,770	0.02%
2024/04/11	17.4	31.75	0	0.00	31.95	17.4	40,863	0.04%
2024/04/10	4.2	31.89	1.1	32.39	31.85	3.1	41,139	0.01%
2024/04/09	3	32.00	7	32.23	32.15	-4	41,635	-0.01%
2024/04/08	0	0.00	39.6	32.08	32.05	-39.6	41,979	-0.09%
2024/04/03	6.6	31.63	1	31.80	31.45	5.6	41,810	0.01%
2024/04/02	4.2	31.70	0	0.00	31.80	4.2	41,734	0.01%
2024/04/01	65.5	31.93	0.1	32.00	31.65	65.3	41,763	0.16%
2024/03/29	6.9	32.39	22.1	32.83	33.05	-15.3	41,294	-0.04%
2024/03/28	7	32.32	5.7	32.33	32.40	1.3	40,295	0.00%
2024/03/27	1.3	31.95	24	32.55	32.60	-22.7	39,833	-0.06%
2024/03/26	4.4	31.74	1.1	31.89	31.80	3.3	39,715	0.01%
2024/03/25	11	31.73	2	31.85	31.70	9	40,159	0.02%
2024/03/22	6.4	32.04	38	32.24	31.90	-31.6	40,539	-0.08%
2024/03/21	0.3	31.90	15.1	32.01	31.95	-14.8	40,415	-0.04%
2024/03/20	19.5	31.38	1	31.70	31.25	18.5	40,546	0.05%
2024/03/19	1	31.80	20.1	31.80	31.75	-19.1	40,945	-0.05%
2024/03/18	4.3	31.38	1.5	31.45	31.50	2.8	40,987	0.01%
2024/03/15	0.9	31.57	30.7	31.39	31.75	-29.8	41,028	-0.07%
2024/03/14	12.3	31.96	18.3	32.05	32.00	-6	40,281	-0.01%
2024/03/13	30.1	30.30	93.3	31.66	31.85	-63.2	40,118	-0.16%
2024/03/12	8.1	30.20	4.8	30.37	30.45	3.3	38,730	0.01%
2024/03/11	8.4	30.14	0.3	30.24	30.30	8	38,819	0.02%
2024/03/08	5.4	29.99	14.5	30.05	30.20	-9	38,852	-0.02%
2024/03/07	6	29.43	53.1	29.76	29.80	-47.1	38,308	-0.12%
2024/03/06	0	29.45	0.1	29.45	29.50	-0.1	38,080	0.00%
2024/03/05	3	29.08	0	0.00	29.15	3	38,671	0.01%
2024/03/04	1	29.15	0	0.00	29.20	1	39,027	0.00%
2024/03/01	9	29.17	0.7	29.05	29.05	8.3	39,567	0.02%
2024/02/29	2	29.05	5.1	29.20	29.40	-3.1	39,774	-0.01%
2024/02/27	7	29.09	0	0.00	29.00	7	39,506	0.02%
2024/02/26	0	29.20	17.2	29.20	29.10	-17.2	39,708	-0.04%
2024/02/23	17	29.15	3.7	29.24	28.90	13.3	39,946	0.03%
2024/02/22	2.8	29.03	29.2	29.08	29.30	-26.4	40,476	-0.07%
2024/02/21	11.3	28.92	2.1	28.90	28.95	9.2	40,628	0.02%
2024/02/20	24.1	28.79	4	28.87	29.00	20.1	40,852	0.05%
2024/02/19	0.6	28.50	13.2	28.52	28.70	-12.6	41,036	-0.03%
2024/02/16	13	28.29	0	0.00	28.25	13	41,940	0.03%
2024/02/15	7	28.45	1.1	28.42	28.40	5.9	42,544	0.01%
2024/02/05	6.1	28.19	5	28.25	28.15	1.1	42,264	0.00%
2024/02/02	27.5	28.30	0	0.00	28.30	27.5	42,121	0.07%
2024/02/01	0.1	28.35	10.1	28.56	28.65	-10	41,868	-0.02%
2024/01/31	5	28.40	9	28.37	28.45	-4	41,496	-0.01%
2024/01/30	1.2	28.44	4	28.50	28.40	-2.8	41,448	-0.01%
2024/01/29	8	28.43	13.3	28.50	28.50	-5.3	41,631	-0.01%
2024/01/26	0	28.50	29.1	28.48	28.50	-29	42,284	-0.07%
2024/01/25	0.6	28.00	8	28.15	28.15	-7.4	41,874	-0.02%
2024/01/24	7.1	27.98	0	0.00	28.00	7.1	41,763	0.02%
2024/01/23	8.2	28.07	1	28.00	28.10	7.2	41,710	0.02%
2024/01/22	0	0.00	3	28.05	28.20	-3	41,516	-0.01%
2024/01/19	6.2	27.74	10	27.80	27.90	-3.8	41,418	-0.01%
2024/01/18	6.2	27.47	5	27.80	27.85	1.2	41,266	0.00%
2024/01/17	25.2	27.55	10.2	27.80	27.55	15	40,993	0.04%
2024/01/16	7	27.79	3	28.03	27.95	4	40,075	0.01%
2024/01/15	11	28.17	0	0.00	28.15	11	39,622	0.03%
2024/01/12	28.1	28.05	0	0.00	28.05	28.1	40,082	0.07%
2024/01/11	1	28.40	4	28.33	28.35	-3	40,188	-0.01%
2024/01/10	5.4	27.81	7	28.07	28.05	-1.6	40,432	0.00%
2024/01/09	3.2	28.16	0.2	28.30	28.10	3	40,259	0.01%
2024/01/08	1.4	28.27	5.1	28.26	28.40	-3.7	40,118	-0.01%
2024/01/05	1	28.05	31.8	28.15	28.10	-30.8	39,708	-0.08%
2024/01/04	1.2	28.16	6.2	28.20	28.15	-5	39,981	-0.01%
2024/01/03	14.4	28.02	7	28.25	28.20	7.4	40,301	0.02%
2024/01/02	0.1	28.10	2.2	28.22	28.35	-2	39,794	-0.01%
2023/12/29	2.6	28.15	6	28.15	28.35	-3.4	39,694	-0.01%
2023/12/28	11	28.37	9.1	28.22	28.40	1.9	40,119	0.00%
2023/12/27	12.2	27.94	7	28.03	28.10	5.2	39,994	0.01%
2023/12/26	1	27.80	9	27.96	28.00	-8	39,736	-0.02%
2023/12/25	0.1	27.65	7	27.73	27.85	-6.9	39,749	-0.02%
2023/12/22	4.2	27.61	0.1	27.70	27.75	4.2	39,841	0.01%
2023/12/20	5.6	27.78	5	27.90	27.80	0.6	39,621	0.00%
2023/12/19	5	27.95	8.2	28.00	28.25	-3.2	39,245	-0.01%
2023/12/18	0.5	28.25	15.2	28.15	28.25	-14.7	39,215	-0.04%
2023/12/15	7.1	28.29	12.3	28.45	28.15	-5.2	39,079	-0.01%
2023/12/14	9.5	28.31	36	28.18	28.45	-26.5	38,507	-0.07%
2023/12/13	3.3	27.79	0	0.00	27.95	3.3	37,644	0.01%
2023/12/12	0.7	27.53	4	27.51	27.60	-3.3	37,938	-0.01%
2023/12/11	0.4	27.34	17.6	27.29	27.40	-17.2	37,935	-0.05%
2023/12/08	1.5	27.15	35.3	27.44	27.50	-33.8	37,985	-0.09%
2023/12/07	5.1	26.80	0.1	26.90	26.85	5	37,292	0.01%
2023/12/06	0	0.00	0.1	27.05	27.10	-0.1	37,464	0.00%
2023/12/05	3.3	26.70	1.2	26.62	26.75	2.1	37,353	0.01%
2023/12/04	22.5	26.90	0	0.00	26.90	22.5	37,050	0.06%
2023/12/01	5.8	26.99	0	0.00	26.95	5.8	36,998	0.02%
2023/11/30	0	26.95	3	27.12	27.35	-3	36,882	-0.01%
2023/11/29	3.2	26.94	0	0.00	26.85	3.2	35,893	0.01%
2023/11/28	5.2	27.20	7.1	27.23	27.15	-1.9	35,403	-0.01%
2023/11/27	4	26.90	1.1	26.88	26.70	2.9	35,110	0.01%
2023/11/24	5.1	26.65	1	26.75	26.75	4.1	34,855	0.01%
2023/11/23	1.6	26.79	0	0.00	26.85	1.6	34,580	0.00%
2023/11/22	5.2	27.05	14.2	27.12	27.20	-8.9	34,138	-0.03%
2023/11/21	0.4	27.07	3.2	27.03	27.05	-2.8	33,878	-0.01%
2023/11/20	1.1	26.75	4.9	26.79	26.85	-3.8	33,355	-0.01%
2023/11/17	0.5	26.85	12.4	26.85	26.85	-11.9	33,129	-0.04%
2023/11/16	0	0.00	17.7	26.70	26.85	-17.7	33,127	-0.05%
2023/11/15	1.4	26.54	166	26.46	26.80	-164.7	32,938	-0.50%	大賣/鉅額交易
2023/11/14	0.7	25.99	26	26.03	26.15	-25.3	32,064	-0.08%
2023/11/13	0	0.00	6	25.64	25.60	-6	32,148	-0.02%
2023/11/10	2	25.45	16.2	25.47	25.50	-14.2	32,748	-0.04%
2023/11/09	0	0.00	3	25.33	25.35	-3	33,119	-0.01%
2023/11/08	1	25.10	0.1	25.20	25.10	1	33,673	0.00%
2023/11/07	0	25.15	0.1	25.20	25.15	0	33,742	0.00%
2023/11/06	0	25.30	9	25.40	25.30	-9	33,942	-0.03%
2023/11/03	0	25.10	42	25.29	25.35	-42	34,020	-0.12%
2023/11/02	0.1	24.70	5	24.68	24.70	-5	33,840	-0.01%
2023/11/01	0.2	24.45	1	24.50	24.35	-0.8	34,213	0.00%
2023/10/31	3.2	24.30	0.1	24.33	24.35	3.1	35,314	0.01%
2023/10/30	11.3	24.32	0	0.00	24.35	11.3	36,096	0.03%
2023/10/27	1.7	24.61	0	0.00	24.60	1.7	36,463	0.00%
2023/10/26	1.2	24.37	1	24.65	24.35	0.2	36,899	0.00%
2023/10/25	2.1	24.62	0	0.00	24.65	2.1	36,740	0.01%
2023/10/24	4.2	24.35	0	0.00	24.45	4.2	36,657	0.01%
2023/10/23	8.4	24.46	0.2	24.48	24.35	8.2	36,617	0.02%
2023/10/20	9.2	24.47	0	0.00	24.65	9.2	36,642	0.03%
2023/10/19	6.1	24.91	4.1	24.95	24.85	2.1	36,495	0.01%
2023/10/18	1.1	25.00	0.2	25.15	25.15	1	36,784	0.00%
2023/10/17	10.2	25.06	0.2	25.35	25.15	10	36,806	0.03%
2023/10/16	0.1	25.20	2	25.33	25.35	-1.9	37,220	-0.01%
2023/10/13	0.1	25.10	0.1	25.05	25.15	0	37,555	0.00%
2023/10/12	5	24.90	1	25.00	25.20	4	38,011	0.01%
2023/10/11	2	24.70	29.5	24.70	24.90	-27.5	37,994	-0.07%
2023/10/06	0	0.00	6	24.15	24.25	-6	37,359	-0.02%
2023/10/05	5.1	23.82	1	24.10	24.10	4.1	37,413	0.01%
2023/10/04	28.5	23.78	0	0.00	23.70	28.5	37,241	0.08%
2023/10/03	2.4	24.20	10	24.20	24.20	-7.6	36,707	-0.02%
2023/10/02	0.2	24.57	0.1	24.60	24.50	0.1	36,681	0.00%
2023/09/28	1.2	24.46	0.1	24.60	24.50	1.1	37,388	0.00%
2023/09/27	22.6	24.38	5.6	24.36	24.40	17	37,331	0.05%
2023/09/26	1.1	24.54	0	0.00	24.55	1.1	37,243	0.00%
2023/09/25	0	24.55	1	24.50	24.60	-1	37,073	0.00%
2023/09/22	4.8	24.22	0	0.00	24.25	4.8	37,010	0.01%
2023/09/21	20.7	24.27	0.1	24.45	24.35	20.6	36,646	0.06%
2023/09/20	1.6	24.85	12	24.95	24.85	-10.4	36,037	-0.03%
2023/09/19	0.3	24.97	23	24.95	24.95	-22.7	35,721	-0.06%
2023/09/18	0.1	24.70	2.3	24.86	24.95	-2.2	35,670	-0.01%
2023/09/15	5.7	24.70	2	25.00	24.85	3.7	35,673	0.01%
2023/09/14	0.6	24.80	1	24.75	25.00	-0.4	34,978	0.00%
2023/09/13	0	24.45	13	24.45	24.70	-13	34,861	-0.04%
2023/09/12	1.1	24.16	5	24.34	24.35	-3.9	35,158	-0.01%
2023/09/11	3.2	24.11	4	24.18	24.25	-0.8	35,157	0.00%
2023/09/08	0	24.00	12	24.04	24.05	-12	35,079	-0.03%
2023/09/07	12.2	23.59	0	0.00	23.60	12.2	35,101	0.03%
2023/09/06	2.7	23.74	0	0.00	23.65	2.7	35,328	0.01%
2023/09/05	4.2	23.95	0	0.00	24.00	4.2	35,773	0.01%
2023/09/04	1	23.85	2	23.95	23.95	-1	35,972	0.00%
2023/09/01	4.3	23.83	1.2	23.94	23.80	3.1	36,246	0.01%
2023/08/31	3.5	23.76	0	0.00	23.85	3.5	36,367	0.01%
2023/08/30	2.3	23.85	1	23.95	23.90	1.3	36,238	0.00%
2023/08/29	0.2	23.85	0	0.00	24.00	0.2	36,282	0.00%
2023/08/28	0.1	23.71	0	0.00	23.80	0.1	36,345	0.00%
2023/08/25	20.2	23.54	0.2	23.85	23.50	20.1	37,283	0.05%
2023/08/24	0.2	23.91	1	23.85	23.85	-0.8	37,333	0.00%
2023/08/23	1.1	23.57	0	0.00	23.70	1.1	37,180	0.00%
2023/08/22	11.3	23.61	0	0.00	23.55	11.3	37,194	0.03%
2023/08/21	2.6	23.82	0	0.00	23.85	2.6	36,888	0.01%
2023/08/18	6.7	23.46	3	23.60	23.35	3.7	36,736	0.01%
2023/08/17	19.9	23.10	1	23.05	23.25	18.9	36,714	0.05%
2023/08/16	63.2	23.35	8	23.38	23.40	55.2	36,242	0.15%
2023/08/15	20.4	24.00	4	24.05	23.90	16.4	35,831	0.05%
2023/08/14	18.2	24.20	9	24.15	24.30	9.2	35,662	0.03%
2023/08/11	4.3	24.89	4	24.95	24.90	0.3	35,686	0.00%
2023/08/10	3	24.67	0	0.00	24.90	3	35,825	0.01%
2023/08/09	1.5	24.72	0	0.00	24.80	1.5	35,631	0.00%
2023/08/08	9.1	24.53	1	24.65	24.60	8.1	35,307	0.02%
2023/08/07	23.3	24.67	0	0.00	24.60	23.3	34,790	0.07%
2023/08/04	25.3	24.72	1	24.55	24.60	24.3	34,284	0.07%
2023/08/02	6.3	26.02	10.2	26.13	26.15	-3.9	33,138	-0.01%
2023/08/01	6.7	26.13	0.2	26.35	26.25	6.5	32,438	0.02%
2023/07/31	9.3	26.33	0.2	26.50	26.25	9.1	31,924	0.03%
2023/07/28	4.4	26.40	1.1	26.50	26.35	3.3	31,380	0.01%
2023/07/27	0.4	26.57	2	26.60	26.60	-1.6	31,388	0.00%
2023/07/26	1.2	26.40	10.1	26.50	26.50	-8.9	31,543	-0.03%
2023/07/25	0	0.00	6.1	26.26	26.35	-6.1	31,479	-0.02%
2023/07/24	20	26.00	5.5	26.19	26.10	14.5	31,318	0.05%
2023/07/21	3.2	26.48	7.4	26.48	26.45	-4.2	30,989	-0.01%
2023/07/20	0	0.00	12.1	26.12	26.20	-12.1	30,342	-0.04%
2023/07/19	0.4	26.09	9.1	26.07	26.05	-8.7	29,714	-0.03%
2023/07/18	8.2	26.20	4.1	26.11	26.25	4.1	29,118	0.01%
2023/07/17	0.2	25.80	58.2	25.90	26.15	-58	28,487	-0.20%
2023/07/14	10.2	25.25	10.7	25.30	25.40	-0.5	27,827	0.00%
2023/07/13	1	25.00	15	25.10	24.90	-14	27,228	-0.05%
2023/07/12	0	24.95	12	25.10	25.15	-12	27,253	-0.04%
2023/07/11	20	24.85	11.2	24.88	24.95	8.8	27,101	0.03%
2023/07/10	3.1	24.48	0	0.00	24.50	3.1	27,102	0.01%
2023/07/07	0.4	24.30	2	24.15	24.60	-1.6	27,058	-0.01%
2023/07/06	15.4	24.53	2	24.35	24.50	13.4	27,061	0.05%
2023/07/05	1	24.95	0	0.00	24.95	1	26,339	0.00%
2023/07/04	1.3	24.92	0	0.00	24.85	1.3	26,214	0.00%
2023/07/03	1.1	25.00	10.2	25.10	25.10	-9.1	26,297	-0.03%
2023/06/30	2.1	24.75	0	25.00	24.85	2.1	26,497	0.01%
2023/06/29	1	24.80	0	24.90	24.90	1	26,452	0.00%
2023/06/28	3	24.78	19	24.96	25.00	-16	26,495	-0.06%
2023/06/27	6.3	24.90	6.1	24.95	24.75	0.2	26,487	0.00%
2023/06/26	1.1	25.00	1	25.15	24.95	0.1	26,395	0.00%
2023/06/21	0	24.95	5	25.10	25.10	-5	26,351	-0.02%
2023/06/20	0.3	24.88	0.3	24.93	25.05	0	26,306	0.00%
2023/06/19	0.6	24.86	2	24.75	25.05	-1.4	26,356	-0.01%
2023/06/16	1.1	24.70	4	24.78	24.55	-2.9	26,527	-0.01%
2023/06/15	23.1	24.68	1	24.65	24.70	22.1	26,373	0.08%
2023/06/14	5.3	24.75	11	24.80	24.75	-5.7	27,373	-0.02%
2023/06/13	2	24.80	0	0.00	24.80	2	28,420	0.01%
2023/06/12	0.2	24.92	1.2	25.06	24.80	-1	28,709	0.00%
2023/06/09	21.2	24.87	16	24.97	25.20	5.2	29,323	0.02%
2023/06/08	20.3	24.53	3	24.55	24.65	17.3	28,992	0.06%
2023/06/07	0.3	24.52	0	0.00	24.60	0.3	29,102	0.00%
2023/06/06	10.2	24.50	1	24.40	24.45	9.2	29,120	0.03%
2023/06/05	0.2	24.60	2	24.50	24.45	-1.8	29,340	-0.01%
2023/06/02	1	24.30	2	24.30	24.30	-1	29,560	0.00%
2023/06/01	19	24.43	9	24.28	24.30	10	29,602	0.03%
2023/05/31	3.2	24.26	1	24.40	24.30	2.2	29,580	0.01%
2023/05/30	1.1	24.45	3	24.57	24.50	-1.9	28,817	-0.01%
2023/05/29	2	24.38	6	24.35	24.40	-4	28,781	-0.01%
2023/05/26	7.2	23.99	1	24.15	24.10	6.2	29,081	0.02%
2023/05/25	1.6	24.20	0	24.15	24.10	1.6	28,947	0.01%
2023/05/24	0.6	24.40	4.2	24.40	24.50	-3.6	28,934	-0.01%
2023/05/23	0.2	24.50	9	24.49	24.60	-8.8	28,789	-0.03%
2023/05/22	10.1	24.60	10	24.58	24.55	0.1	28,536	0.00%
2023/05/19	2	24.33	12	24.26	24.40	-10	28,329	-0.04%
2023/05/18	1	23.95	23	24.04	24.10	-22	28,064	-0.08%
2023/05/17	3.1	23.62	38	23.85	23.80	-35	28,059	-0.12%
2023/05/16	0.1	23.49	0	0.00	23.55	0.1	27,711	0.00%
2023/05/15	0.1	23.15	1	23.10	23.35	-0.9	27,531	0.00%
2023/05/12	0.2	23.23	0.3	23.25	23.10	-0.1	27,525	0.00%
2023/05/11	0.1	23.25	4	23.28	23.30	-3.9	27,439	-0.01%
2023/05/10	0.3	23.28	22	23.25	23.30	-21.7	27,382	-0.08%
2023/05/09	0.5	23.28	1	23.30	23.30	-0.5	27,491	0.00%
2023/05/08	1.1	23.29	24	23.27	23.35	-22.9	27,613	-0.08%
2023/05/05	1	23.05	5	23.10	23.05	-4	27,653	-0.01%
2023/05/04	0.7	23.09	45	23.01	23.10	-44.3	28,121	-0.16%
2023/05/03	0.1	22.85	10.7	22.96	22.95	-10.6	28,317	-0.04%
2023/05/02	1	22.75	25	22.81	22.90	-24	28,638	-0.08%
2023/04/28	0	22.40	29.6	22.50	22.60	-29.5	29,309	-0.10%
2023/04/27	1.1	22.31	0	0.00	22.40	1.1	29,437	0.00%
2023/04/26	0	22.35	6	22.38	22.45	-6	29,546	-0.02%
2023/04/25	1.5	22.33	1	22.50	22.35	0.5	29,622	0.00%
2023/04/24	0	0.00	13.5	22.41	22.45	-13.5	29,609	-0.05%
2023/04/21	14.1	22.30	0	0.00	22.30	14.1	29,753	0.05%
2023/04/20	1.1	22.35	0	0.00	22.35	1.1	29,896	0.00%
2023/04/19	0	0.00	5	22.49	22.45	-5	30,494	-0.02%
2023/04/18	15	22.40	4	22.50	22.40	11	30,543	0.04%
2023/04/17	1.1	22.45	3	22.47	22.50	-1.9	31,004	-0.01%
2023/04/14	0.2	22.40	21.2	22.40	22.50	-21	30,952	-0.07%
2023/04/13	14	22.25	13.5	22.20	22.30	0.5	30,912	0.00%
2023/04/12	1.1	21.95	2	22.00	22.00	-0.9	30,712	0.00%
2023/04/11	57.5	21.78	0	0.00	21.85	57.5	30,671	0.19%
2023/04/10	1	21.75	0	0.00	21.80	1	30,480	0.00%
2023/04/07	1.3	21.70	4	21.70	21.70	-2.7	30,451	-0.01%
2023/04/06	8.2	21.71	1	21.70	21.70	7.2	30,326	0.02%
2023/03/31	6.3	21.85	30	21.84	21.85	-23.7	30,257	-0.08%
2023/03/30	1.2	21.70	5.8	21.61	21.65	-4.6	30,650	-0.02%
2023/03/29	5.1	21.70	115	21.70	21.70	-109.9	31,339	-0.35%	大賣/鉅額交易
2023/03/28	2	21.55	85	21.60	21.50	-83	32,113	-0.26%
2023/03/27	0.1	21.52	0	0.00	21.45	0.1	32,846	0.00%
2023/03/24	17.3	21.35	4	21.36	21.40	13.3	34,098	0.04%
2023/03/23	18	21.46	3	21.33	21.55	15	34,348	0.04%
2023/03/22	222.1	21.34	0	0.00	21.35	222.1	34,662	0.64%	大買/鉅額交易
2023/03/21	42.6	21.13	9	21.14	21.05	33.6	34,799	0.10%
2023/03/20	51.7	20.85	0	0.00	21.00	51.7	34,685	0.15%
2023/03/17	50.2	20.93	0	0.00	20.85	50.2	34,460	0.15%
2023/03/16	51.9	21.04	0	0.00	20.90	51.9	33,537	0.15%
2023/03/15	45.1	21.71	0	0.00	21.55	45.1	33,106	0.14%
2023/03/14	47.5	21.80	0	0.00	21.70	47.5	33,006	0.14%
2023/03/13	9.2	22.20	1	22.20	22.20	8.2	32,321	0.03%
2023/03/10	31.8	22.27	0.4	22.30	22.25	31.4	32,225	0.10%
2023/03/09	2.9	22.58	0	0.00	22.50	2.9	32,297	0.01%
2023/03/08	5.1	22.52	0	0.00	22.75	5.1	33,172	0.02%
2023/03/07	0.1	22.64	2	22.68	22.65	-1.9	33,327	-0.01%
2023/03/06	7.4	22.49	0	0.00	22.55	7.4	33,101	0.02%
2023/03/03	63.2	22.49	0	0.00	22.40	63.2	33,055	0.19%
2023/03/02	5.2	22.50	1.3	22.57	22.55	4	33,368	0.01%
2023/03/01	3.1	22.65	1	22.80	22.70	2.1	34,039	0.01%
2023/02/24	1.1	22.85	0.4	22.80	22.75	0.7	34,090	0.00%
2023/02/23	1.2	22.85	0	0.00	22.85	1.2	34,022	0.00%
2023/02/22	3	22.55	1	22.80	22.80	2	34,302	0.01%
2023/02/21	4.1	22.74	0	0.00	22.80	4.1	34,319	0.01%
2023/02/20	4.1	22.83	0	0.00	22.95	4.1	34,675	0.01%
2023/02/17	0	22.80	0	0.00	22.75	0	35,011	0.00%
2023/02/16	1.5	22.70	0.1	22.80	22.70	1.4	35,347	0.00%
2023/02/15	2.4	22.63	0.9	22.85	22.55	1.5	35,906	0.00%
2023/02/14	1.2	22.89	2	22.98	22.90	-0.8	35,542	0.00%
2023/02/13	1	22.55	3	22.72	22.75	-2	35,761	-0.01%
2023/02/10	5.9	22.32	0	0.00	22.45	5.9	35,821	0.02%
2023/02/09	6.1	22.35	0	0.00	22.30	6.1	35,978	0.02%
2023/02/08	1.2	22.36	1	22.35	22.40	0.2	35,999	0.00%
2023/02/07	2.2	22.38	0.3	22.55	22.30	1.9	36,182	0.01%
2023/02/06	23.1	22.35	8.7	22.49	22.35	14.3	36,204	0.04%
2023/02/03	43.1	22.41	0.4	22.51	22.40	42.7	36,347	0.12%
2023/02/02	19.4	22.54	2	22.65	22.50	17.4	36,284	0.05%
2023/02/01	6.1	22.70	1	22.70	22.75	5.1	35,941	0.01%
2023/01/31	5.1	22.92	0	0.00	22.85	5.1	35,988	0.01%
2023/01/30	7.1	23.11	3	23.13	23.20	4.1	35,795	0.01%
2023/01/17	0.1	23.14	3	23.20	23.20	-2.9	35,026	-0.01%
2023/01/16	0.1	23.02	1	23.10	23.05	-0.9	35,085	0.00%
2023/01/13	12.2	22.93	0	0.00	22.80	12.2	35,071	0.03%
2023/01/12	0.1	23.10	0	0.00	22.90	0.1	35,746	0.00%
2023/01/11	1.2	23.10	12.3	23.23	23.10	-11.1	36,145	-0.03%
2023/01/10	0.2	23.02	1	23.00	23.15	-0.8	36,281	0.00%
2023/01/09	4	22.99	11	23.02	23.15	-7	36,241	-0.02%
2023/01/06	0.1	22.60	11	22.59	22.60	-10.9	36,142	-0.03%
2023/01/05	0	0.00	3.6	22.55	22.60	-3.6	36,911	-0.01%
2023/01/04	0.9	22.25	1	22.30	22.35	-0.1	36,655	0.00%
2023/01/03	0.1	22.00	0	0.00	22.15	0.1	37,051	0.00%
2022/12/30	0.1	22.19	2	22.10	22.10	-1.9	37,123	-0.01%
2022/12/29	20.1	21.85	1	22.00	21.90	19.1	37,390	0.05%
2022/12/28	6	22.01	1	22.20	22.15	5	37,930	0.01%
2022/12/27	0	22.15	0	0.00	22.25	0	38,289	0.00%
2022/12/26	0	22.00	1	22.00	22.10	-1	38,927	0.00%
2022/12/23	0.1	21.90	1	21.95	21.90	-0.9	40,064	0.00%
2022/12/22	1.2	21.99	1	21.90	22.15	0.2	40,898	0.00%
2022/12/21	16.2	21.79	2	21.85	21.70	14.2	41,362	0.03%
2022/12/20	2.1	21.93	0	0.00	21.90	2.1	41,361	0.01%
2022/12/19	3.3	22.12	0.2	22.20	22.05	3.2	40,751	0.01%
2022/12/16	9.2	22.41	1.3	22.42	22.25	7.9	40,189	0.02%
2022/12/15	3	22.68	0	0.00	22.75	3	39,518	0.01%
2022/12/14	1.1	23.00	5.2	22.99	22.90	-4.1	39,290	-0.01%
2022/12/13	1	22.75	0	0.00	22.70	1	38,999	0.00%
2022/12/12	0	22.72	1	22.90	22.90	-1	38,858	0.00%
2022/12/09	2.1	22.68	0	0.00	22.70	2.1	39,501	0.01%
2022/12/08	1.1	22.80	0	0.00	22.80	1.1	39,500	0.00%
2022/12/07	1	22.75	10.6	23.08	23.05	-9.6	39,805	-0.02%
2022/12/06	4.3	22.47	0.2	22.65	22.40	4.2	39,379	0.01%
2022/12/05	0.8	22.88	23.5	22.95	22.75	-22.6	39,214	-0.06%
2022/12/02	6.6	22.52	0	0.00	22.50	6.6	39,140	0.02%
2022/12/01	2.7	22.78	1	22.90	22.60	1.7	39,480	0.00%
2022/11/30	2.4	23.17	8.3	23.12	23.00	-5.9	39,128	-0.02%
2022/11/29	1	22.80	20	22.55	22.85	-19	38,153	-0.05%
2022/11/28	3.1	22.14	0.6	22.30	22.20	2.5	37,723	0.01%
2022/11/25	2.2	22.45	3.6	22.48	22.40	-1.5	37,853	0.00%
2022/11/24	3.2	22.51	7	22.44	22.45	-3.8	38,158	-0.01%
2022/11/23	2.5	22.57	51.1	22.48	22.55	-48.6	38,123	-0.13%
2022/11/22	0.1	21.48	11	21.58	21.65	-10.9	37,540	-0.03%
2022/11/21	3.2	21.32	0	0.00	21.40	3.2	37,520	0.01%
2022/11/18	2	21.43	1	21.40	21.40	1	37,471	0.00%
2022/11/17	2.1	21.63	0	0.00	21.65	2.1	37,576	0.01%
2022/11/16	9	21.82	0	0.00	21.80	9	37,739	0.02%
2022/11/15	1	21.60	2	22.00	22.00	-1	37,538	0.00%
2022/11/14	21	21.75	2.2	21.90	21.70	18.9	37,461	0.05%
2022/11/11	3	21.70	6.3	21.73	21.85	-3.3	37,305	-0.01%
2022/11/10	0	21.20	8.1	21.10	21.15	-8	37,003	-0.02%
2022/11/09	3.2	21.14	0.1	21.30	21.20	3.2	37,240	0.01%
2022/11/08	8.3	21.52	2	21.50	21.55	6.3	36,802	0.02%
2022/11/07	0	21.10	3	21.22	21.45	-3	36,762	-0.01%
2022/11/04	1.8	20.76	0	0.00	20.90	1.8	36,886	0.00%
2022/11/03	1.2	20.60	0	0.00	20.55	1.2	37,187	0.00%
2022/11/02	2.1	20.88	0	0.00	20.85	2.1	37,302	0.01%
2022/11/01	0.5	20.88	92.1	20.76	21.10	-91.6	37,236	-0.25%
2022/10/31	5.2	20.58	1.5	20.53	20.40	3.7	37,321	0.01%
2022/10/28	0.1	20.59	9	20.58	20.55	-9	37,268	-0.02%
2022/10/27	8	20.65	10	20.67	20.55	-2	37,391	-0.01%
2022/10/26	9	20.30	2	20.38	20.35	7	37,477	0.02%
2022/10/25	2.4	19.98	0	0.00	20.00	2.4	37,284	0.01%
2022/10/24	0	20.00	1	20.05	19.90	-1	37,507	0.00%
2022/10/21	2.2	19.83	0.9	19.85	20.00	1.4	37,362	0.00%
2022/10/20	12.3	19.53	4.2	19.65	19.70	8.2	37,386	0.02%
2022/10/19	7.1	19.89	0	0.00	19.90	7.1	36,856	0.02%
2022/10/18	0.2	19.99	1	20.15	20.10	-0.8	36,666	0.00%
2022/10/17	8	19.79	0.2	19.75	19.80	7.9	36,799	0.02%
2022/10/14	2.1	19.88	1	19.90	19.80	1.1	37,156	0.00%
2022/10/13	17.3	19.81	1	19.75	19.65	16.3	37,479	0.04%
2022/10/12	2	20.28	17	20.30	20.25	-15	37,051	-0.04%
2022/10/11	5.3	20.09	1	20.15	20.10	4.3	37,553	0.01%
2022/10/07	2.1	20.46	2	20.45	20.45	0.1	37,778	0.00%
2022/10/06	4.1	20.52	1	20.60	20.60	3.1	38,698	0.01%
2022/10/05	2.3	20.59	2	20.60	20.50	0.3	39,600	0.00%
2022/10/04	15.2	20.17	4	20.19	20.15	11.2	39,489	0.03%
2022/10/03	11.7	19.77	1	19.85	19.70	10.7	39,279	0.03%
2022/09/30	27.4	19.83	1	19.85	19.85	26.4	39,035	0.07%
2022/09/29	29.9	20.08	5	20.12	20.05	24.9	38,420	0.06%
2022/09/28	16.1	20.21	10	20.30	20.10	6.1	38,398	0.02%
2022/09/27	28	20.83	0	0.00	20.75	28	37,734	0.07%
2022/09/26	21.1	21.39	6.3	21.36	21.25	14.8	37,481	0.04%
2022/09/23	2	21.75	9	21.65	21.65	-7	38,139	-0.02%
2022/09/22	33.2	21.59	0	0.00	21.60	33.2	38,352	0.09%
2022/09/21	9.1	22.05	0	0.00	22.05	9.1	38,110	0.02%
2022/09/20	8.1	22.18	0	0.00	22.20	8.1	38,087	0.02%
2022/09/19	3.1	22.20	3.1	22.15	22.15	0	38,054	0.00%
2022/09/16	5	22.17	1	22.30	22.10	4	37,980	0.01%
2022/09/15	3.1	22.29	4.1	22.35	22.30	-1	37,330	0.00%
2022/09/14	6.6	22.35	4.1	22.45	22.30	2.6	37,527	0.01%
2022/09/13	12.7	22.83	0.1	23.00	22.75	12.6	37,514	0.03%
2022/09/12	1.3	22.97	1.1	22.96	22.90	0.2	37,684	0.00%
2022/09/08	2	22.80	5.1	22.85	22.90	-3.1	38,143	-0.01%
2022/09/07	1.1	22.88	0	0.00	22.80	1.1	38,832	0.00%
2022/09/06	1.1	23.35	0	0.00	23.40	1.1	38,851	0.00%
2022/09/05	3	23.10	1.3	23.18	23.25	1.8	39,338	0.00%
2022/09/02	27.1	22.97	0	0.00	22.90	27.1	39,793	0.07%
2022/09/01	8.5	22.98	0	0.00	23.05	8.5	40,102	0.02%
2022/08/31	10	23.50	0	0.00	23.50	10	40,481	0.02%
2022/08/30	1.3	23.32	1.3	23.37	23.25	0	40,094	0.00%
2022/08/29	3.1	23.50	7.2	23.40	23.50	-4.1	39,792	-0.01%
2022/08/26	9	23.84	0	0.00	23.85	9	39,689	0.02%
2022/08/25	3	23.82	4	23.78	23.75	-1	39,795	0.00%
2022/08/24	10.2	23.59	0.1	23.80	23.45	10.1	39,974	0.03%
2022/08/23	6.3	23.91	1	24.00	23.80	5.3	43,093	0.01%
2022/08/22	3	24.35	5	24.50	24.35	-2	44,016	0.00%
2022/08/19	1	24.35	1	24.65	24.60	0	44,991	0.00%
2022/08/18	2.4	24.52	6	24.63	24.45	-3.6	45,094	-0.01%
2022/08/17	0.1	24.80	8	24.86	24.90	-7.9	45,265	-0.02%
2022/08/16	4.1	24.26	25	24.45	24.55	-21	45,351	-0.05%
2022/08/15	3	24.28	4.4	24.28	24.25	-1.4	45,511	0.00%
2022/08/12	3.5	24.06	11.3	24.03	24.10	-7.8	45,862	-0.02%
2022/08/11	3	23.87	3	23.93	24.05	0	46,417	0.00%
2022/08/10	8.1	23.45	3	23.73	23.55	5.1	46,625	0.01%
2022/08/09	3.1	23.30	5	23.12	23.30	-1.9	46,849	0.00%
2022/08/08	2	23.05	1	23.05	23.10	1	47,093	0.00%
2022/08/05	6	22.79	16.6	22.73	23.00	-10.6	47,952	-0.02%
2022/08/04	15.3	22.23	0.3	22.35	22.25	15.1	48,357	0.03%
2022/08/03	9.7	22.31	0	0.00	22.30	9.7	48,627	0.02%
2022/08/02	12.2	22.46	2	22.45	22.45	10.2	49,045	0.02%
2022/08/01	4.3	22.89	0.4	22.98	22.95	3.9	49,276	0.01%
2022/07/29	16.2	23.03	1	23.05	22.95	15.2	49,904	0.03%
2022/07/28	1	23.00	10.1	23.20	23.20	-9.1	50,145	-0.02%
2022/07/27	5.1	22.80	1	22.85	22.95	4.1	50,004	0.01%
2022/07/26	3	22.90	11	22.95	22.95	-8	50,007	-0.02%
2022/07/25	7	22.76	200	22.80	22.70	-193	50,025	-0.39%	大賣/鉅額交易
2022/07/22	27	22.51	62	22.66	22.75	-35	50,265	-0.07%
2022/07/21	5.1	22.32	302	22.38	22.65	-296.9	50,606	-0.59%	大賣/鉅額交易
2022/07/20	31.1	22.41	1	22.35	22.25	30.1	50,794	0.06%
2022/07/19	52.2	22.15	0	0.00	22.20	52.2	50,687	0.10%
2022/07/18	0	0.00	27	22.15	22.30	-27	51,013	-0.05%
2022/07/15	18.2	21.86	0.2	21.95	21.80	18	50,644	0.04%
2022/07/14	18.3	22.36	3.2	22.38	22.25	15.1	50,425	0.03%
2022/07/13	6.4	23.43	7	23.75	23.45	-0.6	49,828	0.00%
2022/07/12	6.1	23.02	0	0.00	22.95	6.1	49,189	0.01%
2022/07/11	0.1	23.81	0	0.00	23.65	0.1	49,079	0.00%
2022/07/08	5.3	24.02	2	23.83	23.85	3.3	49,584	0.01%
2022/07/07	5	23.75	7	23.84	23.70	-2	49,762	0.00%
2022/07/06	13.4	23.68	2	23.60	23.50	11.4	50,021	0.02%
2022/07/05	2	24.35	0	0.00	24.30	2	49,644	0.00%
2022/07/04	6.3	24.10	2	24.15	24.30	4.3	49,813	0.01%
2022/07/01	10.2	24.57	18.1	24.56	24.60	-7.9	51,056	-0.02%
2022/06/30	11	25.27	13	25.25	25.10	-2	51,643	0.00%
2022/06/29	8	25.75	1	25.65	25.80	7	51,917	0.01%
2022/06/28	10	25.88	5.1	25.90	25.80	4.9	52,170	0.01%
2022/06/27	0	0.00	76	26.44	26.20	-76	52,607	-0.14%
2022/06/24	2.1	26.15	8	26.36	26.30	-5.9	52,432	-0.01%
2022/06/23	6.1	25.74	0.2	26.30	26.05	5.9	52,483	0.01%
2022/06/22	8.1	26.23	1	26.15	26.05	7.1	52,405	0.01%
2022/06/21	0.1	26.35	12	26.35	26.45	-11.9	52,380	-0.02%
2022/06/20	8.1	25.52	6	25.44	25.50	2.1	52,656	0.00%
2022/06/17	3	26.12	37.5	26.25	26.00	-34.5	52,494	-0.07%
2022/06/16	6.1	26.83	16	26.83	26.60	-9.9	52,312	-0.02%
2022/06/15	1	26.10	2	26.15	26.30	-1	52,759	0.00%
2022/06/14	6.1	25.84	2	25.83	26.00	4.1	53,021	0.01%
2022/06/13	16	25.39	1	25.50	25.55	15	52,770	0.03%
2022/06/10	1	25.85	3	25.95	26.00	-2	52,499	0.00%
2022/06/09	37.4	26.12	1.1	25.92	25.85	36.3	52,248	0.07%
2022/06/08	0.1	26.75	1	26.70	26.75	-0.9	51,486	0.00%
2022/06/07	3	26.52	1	26.55	26.55	2	51,853	0.00%
2022/06/06	7.1	26.68	8	26.83	26.85	-0.9	52,387	0.00%
2022/06/02	2.4	26.43	1	26.60	26.60	1.4	53,198	0.00%
2022/06/01	5.1	26.71	0	0.00	26.55	5.1	54,359	0.01%
2022/05/31	9.1	26.46	2	27.15	27.15	7.1	54,651	0.01%
2022/05/30	3.1	26.59	8.3	26.96	27.10	-5.2	51,544	-0.01%
2022/05/27	1.1	26.43	4.2	26.35	26.60	-3.1	50,778	-0.01%
2022/05/26	8.2	25.31	3	25.45	25.30	5.2	50,891	0.01%
2022/05/25	6.4	25.27	0	0.00	25.35	6.4	51,632	0.01%
2022/05/24	1.1	25.51	3	25.75	25.55	-1.9	52,700	0.00%
2022/05/23	14.4	25.52	4.2	25.48	25.45	10.1	52,523	0.02%
2022/05/20	0	0.00	4	25.50	25.45	-4	52,738	-0.01%
2022/05/19	10.1	25.35	5	25.40	25.30	5.1	52,434	0.01%
2022/05/18	15	26.10	11	26.09	26.10	4	51,969	0.01%
2022/05/17	9.2	25.45	5	25.57	25.50	4.1	52,002	0.01%
2022/05/16	12	25.64	7	25.66	25.70	5	52,112	0.01%
2022/05/13	8.6	25.82	20	25.69	25.80	-11.4	51,999	-0.02%
2022/05/12	61.1	26.21	47.1	26.16	26.05	14	51,405	0.03%
2022/05/11	20.1	27.02	10.7	26.99	27.10	9.3	51,084	0.02%
2022/05/10	7.2	27.34	23	27.29	27.55	-15.8	51,342	-0.03%
2022/05/09	14.1	27.34	12.2	27.36	27.30	1.9	51,224	0.00%
2022/05/06	7.6	27.51	3	27.72	28.00	4.6	51,525	0.01%
2022/05/05	44	28.30	3	28.23	28.05	41	52,080	0.08%
2022/05/04	0.1	28.85	74.5	28.93	28.90	-74.4	51,753	-0.14%
2022/05/03	3.1	28.84	3	28.85	28.75	0.1	52,196	0.00%
2022/04/29	20	29.03	6.1	29.13	29.25	13.9	52,517	0.03%
2022/04/28	86.7	28.67	11	28.68	29.00	75.7	52,771	0.14%
2022/04/27	11.2	28.99	19	29.13	28.90	-7.9	52,740	-0.01%
2022/04/26	1.9	29.54	6.4	29.61	29.70	-4.5	52,882	-0.01%
2022/04/25	29.1	29.06	19	29.13	29.10	10.1	52,663	0.02%
2022/04/22	1.2	29.08	21	29.28	29.45	-19.8	52,476	-0.04%
2022/04/21	13.6	28.89	2	28.73	28.75	11.6	52,787	0.02%
2022/04/20	5.1	29.19	23	28.99	29.20	-17.9	54,276	-0.03%
2022/04/19	1	28.75	1	28.90	28.95	0	54,643	0.00%
2022/04/18	21.4	28.61	34	28.61	28.75	-12.6	55,421	-0.02%
2022/04/15	24.2	29.29	6	29.43	29.35	18.2	55,161	0.03%
2022/04/14	64.9	29.76	18.5	29.53	29.45	46.4	55,199	0.08%
2022/04/13	28.3	30.32	11.4	30.40	30.35	16.9	54,960	0.03%
2022/04/12	11.7	30.50	4.9	30.65	30.70	6.8	54,588	0.01%
2022/04/11	6.1	30.44	32.2	30.58	30.45	-26.1	54,014	-0.05%
2022/04/08	7.4	30.34	2.2	30.45	30.50	5.2	53,483	0.01%
2022/04/07	38.9	30.63	43	30.42	30.35	-4.1	52,910	-0.01%
2022/04/06	7.2	29.81	4.1	30.09	30.15	3.1	51,305	0.01%
2022/04/01	12.1	29.75	10.5	29.82	29.85	1.6	49,861	0.00%
2022/03/31	2.1	29.29	29.5	29.35	29.40	-27.4	49,092	-0.06%
2022/03/30	2.1	29.05	16	29.00	29.00	-13.9	48,418	-0.03%
2022/03/29	2	28.75	7	28.77	28.80	-5	47,964	-0.01%
2022/03/28	0.3	28.62	7	28.71	29.00	-6.7	48,207	-0.01%
2022/03/25	1.4	28.98	1	28.90	29.00	0.4	48,151	0.00%
2022/03/24	0	0.00	29	29.15	29.15	-29	48,056	-0.06%
2022/03/23	6.1	29.07	80	29.00	29.20	-73.9	48,030	-0.15%
2022/03/22	2.1	28.42	12	28.44	28.55	-9.9	47,386	-0.02%
2022/03/21	10.2	28.40	32	28.37	28.30	-21.8	47,093	-0.05%
2022/03/18	9.6	28.27	30.4	28.44	28.15	-20.9	46,789	-0.04%
2022/03/17	34.2	27.37	65	27.61	27.60	-30.8	45,712	-0.07%
2022/03/16	0.1	26.85	0	0.00	26.95	0.1	45,111	0.00%
2022/03/15	10.1	26.58	1	26.60	26.60	9.1	44,878	0.02%
2022/03/14	12	26.82	3	26.90	26.80	9	45,252	0.02%
2022/03/11	5.1	26.56	0	0.00	26.50	5.1	45,719	0.01%
2022/03/10	4.1	26.74	0.5	26.80	26.80	3.6	45,980	0.01%
2022/03/09	18.9	25.90	6	25.70	25.75	12.9	46,095	0.03%
2022/03/08	20.7	25.76	14	25.71	25.60	6.7	45,964	0.01%
2022/03/07	97.3	26.33	0	26.35	26.25	97.3	45,170	0.22%
2022/03/04	12.1	27.39	0	27.50	27.35	12.1	44,605	0.03%
2022/03/03	9	27.97	3	27.90	27.95	6	44,184	0.01%
2022/03/02	7	27.88	37.7	27.86	27.95	-30.7	44,067	-0.07%
2022/03/01	12.1	27.19	39.1	27.56	27.75	-27	44,046	-0.06%
2022/02/25	35.2	26.72	7	26.85	27.15	28.2	43,248	0.07%
2022/02/24	86.6	26.90	2	26.85	26.90	84.6	42,362	0.20%
2022/02/23	1.1	27.67	0	0.00	27.80	1.1	40,992	0.00%
2022/02/22	38.9	27.77	19	27.90	27.85	19.9	41,082	0.05%
2022/02/21	1.1	28.11	1	28.25	28.35	0.1	40,847	0.00%
2022/02/18	2	28.33	0.6	28.40	28.35	1.4	41,144	0.00%
2022/02/17	6	28.68	6.1	28.54	28.45	-0.1	41,111	0.00%
2022/02/16	14	28.25	0	0.00	28.20	14	40,784	0.03%
2022/02/15	22	28.28	0	28.45	28.15	22	40,242	0.05%
2022/02/14	6.2	28.35	12	28.38	28.65	-5.8	39,948	-0.01%
2022/02/11	4.3	28.64	5	28.76	28.85	-0.8	39,558	0.00%
2022/02/10	15.3	28.52	24	28.71	28.85	-8.7	39,375	-0.02%
2022/02/09	1.1	28.70	6.3	28.74	28.90	-5.2	38,799	-0.01%
2022/02/08	7.5	28.45	35	28.75	28.70	-27.5	38,318	-0.07%
2022/02/07	11.1	28.49	16	28.36	28.50	-4.9	37,643	-0.01%
2022/01/26	2	27.55	3	27.62	27.60	-1	36,413	0.00%
2022/01/25	11	27.04	2	27.08	27.25	9	36,212	0.02%
2022/01/24	6	27.08	12.8	27.26	27.50	-6.8	35,877	-0.02%
2022/01/21	9.2	27.18	12	27.23	27.40	-2.8	35,482	-0.01%
2022/01/20	4	27.65	0	0.00	27.70	4	34,989	0.01%
2022/01/19	25	27.76	7	27.78	27.80	18	34,687	0.05%
2022/01/18	16	28.00	3	27.97	27.90	13	34,083	0.04%
2022/01/17	6.1	27.86	1,039	27.73	27.80	-1,032.9	33,806	-3.06%	大賣/鉅額交易
2022/01/14	25.3	27.99	0.5	28.45	27.90	24.8	33,758	0.07%
2022/01/13	1,048.1	28.10	102.1	28.13	28.45	946	33,519	2.82%	大買/大賣/鉅額交易
2022/01/12	14.1	27.35	11.1	27.31	27.40	3	32,036	0.01%
2022/01/11	16	27.01	16.4	27.17	27.40	-0.4	31,414	0.00%
2022/01/10	0	26.20	1	26.35	26.40	-1	30,637	0.00%
2022/01/07	4.1	26.23	35.3	26.25	26.30	-31.2	30,625	-0.10%
2022/01/06	1.1	25.96	1	26.20	26.20	0.1	30,273	0.00%
2022/01/05	3	25.87	0	0.00	26.05	3	29,814	0.01%
2022/01/04	7	25.80	17	25.83	25.95	-10	29,971	-0.03%
2022/01/03	1	25.70	0	0.00	25.75	1	29,966	0.00%
2021/12/30	0	0.00	7	25.98	25.95	-7	30,503	-0.02%
2021/12/29	0.1	25.96	7.1	26.01	26.10	-7	30,879	-0.02%
2021/12/28	52	25.81	5	25.92	25.95	47	31,034	0.15%
2021/12/27	0	0.00	4	25.85	25.80	-4	31,043	-0.01%
2021/12/24	2.8	25.88	7	25.89	25.85	-4.2	31,571	-0.01%
2021/12/23	3.1	25.80	3	25.87	25.90	0.1	31,987	0.00%
2021/12/22	1	25.80	5.3	25.85	25.80	-4.3	32,059	-0.01%
2021/12/21	1.1	25.28	1	25.70	25.65	0.1	32,072	0.00%
2021/12/20	5	25.33	0	0.00	25.35	5	32,028	0.02%
2021/12/17	1.1	25.65	0	0.00	25.60	1.1	32,276	0.00%
2021/12/16	5.1	25.36	10.7	25.50	25.50	-5.7	32,351	-0.02%
2021/12/15	6	25.40	12	25.51	25.35	-6	32,803	-0.02%
2021/12/14	7.7	25.43	3	25.42	25.55	4.7	33,573	0.01%
2021/12/13	8.4	25.83	10	25.75	25.85	-1.6	34,321	0.00%
2021/12/10	0	0.00	65	25.90	25.95	-65	34,337	-0.19%
2021/12/09	7.3	25.79	0	0.00	25.90	7.3	34,485	0.02%
2021/12/08	33.3	25.85	13.5	25.90	25.95	19.8	34,539	0.06%
2021/12/07	1.1	25.71	16.1	25.90	26.00	-15	33,932	-0.04%
2021/12/06	1	25.10	2.1	25.30	25.45	-1.1	33,351	0.00%
2021/12/03	1	24.95	12.4	25.18	25.20	-11.4	33,150	-0.03%
2021/12/02	3	24.73	2	24.90	25.00	1	32,490	0.00%
2021/12/01	2.4	24.27	3	24.53	24.85	-0.6	31,937	0.00%
2021/11/30	2	24.28	2	24.48	24.40	0	31,777	0.00%
2021/11/29	33	24.26	16	24.33	24.30	17	31,012	0.05%
2021/11/26	23	24.64	3	24.70	24.70	20	30,927	0.06%
2021/11/25	6	24.87	0	24.80	24.95	6	31,206	0.02%
2021/11/24	0.1	24.80	31	24.90	24.80	-31	31,106	-0.10%
2021/11/23	1	24.40	2.8	24.40	24.50	-1.8	31,063	-0.01%
2021/11/22	3.1	24.27	2	24.45	24.40	1.1	31,119	0.00%
2021/11/19	17	24.47	1	24.25	24.25	16	31,263	0.05%
2021/11/18	68	24.52	6.4	24.60	24.75	61.6	31,198	0.20%
2021/11/17	103	24.37	0	0.00	24.45	103	31,080	0.33%	大買/鉅額交易
2021/11/16	8	23.98	7.4	24.00	24.05	0.6	30,878	0.00%
2021/11/15	0	0.00	52	23.94	24.00	-52	31,057	-0.17%
2021/11/12	1.1	23.64	10	23.62	23.70	-8.9	30,892	-0.03%
2021/11/11	0	0.00	1	23.50	23.60	-1	31,098	0.00%
2021/11/10	3.1	23.50	0	0.00	23.55	3.1	32,063	0.01%
2021/11/09	0	23.48	4	23.55	23.55	-4	33,086	-0.01%
2021/11/08	0	0.00	0.4	23.35	23.40	-0.4	33,500	0.00%
2021/11/05	1	23.20	0	0.00	23.20	1	33,717	0.00%
2021/11/04	2.1	23.45	0	0.00	23.25	2.1	33,798	0.01%
2021/11/03	2	23.25	0.1	23.25	23.35	1.9	33,795	0.01%
2021/11/02	0	23.20	1	23.15	23.10	-1	34,050	0.00%
2021/11/01	4	23.00	0	0.00	23.05	4	34,278	0.01%
2021/10/29	3.1	23.17	3	23.20	23.20	0.1	34,215	0.00%
2021/10/28	0	0.00	0	23.30	23.40	0	34,225	0.00%
2021/10/27	0.5	23.41	0	0.00	23.40	0.5	34,355	0.00%
2021/10/26	2	23.60	16	23.61	23.55	-14	34,437	-0.04%
2021/10/22	0.1	23.35	72.5	23.49	23.55	-72.4	34,316	-0.21%
2021/10/21	2	23.10	40.3	23.29	23.40	-38.3	33,922	-0.11%
2021/10/20	0	0.00	8	23.00	23.00	-8	33,272	-0.02%
2021/10/19	2	23.10	0	0.00	23.00	2	33,057	0.01%
2021/10/18	0	0.00	2	23.13	23.05	-2	32,921	-0.01%
2021/10/15	4	22.94	31.1	23.00	23.00	-27.1	32,613	-0.08%
2021/10/14	0	0.00	3	22.92	22.95	-3	32,692	-0.01%
2021/10/13	10	22.70	1	22.75	22.85	9	32,941	0.03%
2021/10/12	10.1	22.60	2	22.90	22.90	8.1	33,807	0.02%
2021/10/08	10.1	22.95	40	22.85	22.90	-29.9	33,738	-0.09%
2021/10/07	0	0.00	28	23.00	22.85	-28	33,870	-0.08%
2021/10/06	5	22.50	6	22.59	22.70	-1	33,628	0.00%
2021/10/05	3.1	22.37	0	0.00	22.45	3.1	33,576	0.01%
2021/10/04	10	22.38	1	22.30	22.40	9	33,626	0.03%
2021/10/01	5	22.45	0	0.00	22.50	5	33,881	0.01%
2021/09/30	0	0.00	6	22.70	22.90	-6	33,630	-0.02%
2021/09/29	2	22.65	2	22.75	22.75	0	33,470	0.00%
2021/09/28	0	22.70	1.5	22.88	22.90	-1.5	33,327	0.00%
2021/09/27	5	22.74	3	22.75	22.75	2	33,111	0.01%
2021/09/24	4	22.90	10	23.00	22.80	-6	33,140	-0.02%
2021/09/23	3.7	22.79	0.3	22.80	22.95	3.4	33,035	0.01%
2021/09/22	65.3	22.59	19	22.51	22.60	46.3	32,828	0.14%
2021/09/17	6.6	23.14	2	23.30	23.00	4.6	32,216	0.01%
2021/09/16	24	23.37	16.5	23.34	23.40	7.5	31,654	0.02%
2021/09/15	0	0.00	110.3	23.00	23.00	-110.3	30,744	-0.36%	大賣/鉅額交易
2021/09/14	0	0.00	113	23.00	23.00	-113	30,609	-0.37%	大賣/鉅額交易
2021/09/13	2	23.00	47	22.97	23.00	-45	30,470	-0.15%
2021/09/10	0	0.00	7	22.95	22.95	-7	30,734	-0.02%
2021/09/09	1	22.80	0.4	22.80	22.85	0.6	31,186	0.00%
2021/09/08	0	22.85	8	22.85	22.90	-8	31,342	-0.03%
2021/09/07	1	22.75	3	22.83	22.85	-2	31,339	-0.01%
2021/09/06	8.1	22.81	5	22.90	22.85	3.1	31,468	0.01%
2021/09/03	0	0.00	2	22.80	22.85	-2	31,466	-0.01%
2021/09/02	4.1	22.67	1	22.50	22.70	3.1	31,484	0.01%
2021/09/01	10.4	22.88	62	22.99	23.00	-51.6	31,489	-0.16%
2021/08/31	0	0.00	36	22.98	23.00	-36	31,304	-0.12%
2021/08/30	20.1	22.78	11	22.75	22.90	9.1	30,826	0.03%
2021/08/27	4	22.55	5	22.73	22.75	-1	30,851	0.00%
2021/08/26	4.1	22.26	0	0.00	22.40	4.1	30,525	0.01%
2021/08/25	6.2	22.25	3	22.22	22.30	3.2	30,608	0.01%
2021/08/24	1.3	21.81	22	21.88	22.00	-20.8	30,324	-0.07%
2021/08/23	1.1	21.45	6	21.53	21.45	-4.9	30,290	-0.02%
2021/08/20	5.2	21.28	0	0.00	21.15	5.2	30,598	0.02%
2021/08/19	10	21.37	0	0.00	21.35	10	31,913	0.03%
2021/08/18	19	21.58	0	0.00	21.60	19	31,640	0.06%
2021/08/17	6	21.41	16	21.41	21.60	-10	32,363	-0.03%
2021/08/16	79.3	21.44	1	21.25	21.40	78.3	32,290	0.24%
2021/08/13	11.4	22.83	9	22.85	22.80	2.5	32,099	0.01%
2021/08/12	5	22.93	0	0.00	22.90	5	31,613	0.02%
2021/08/11	34	23.00	35.2	22.96	23.00	-1.2	31,314	0.00%
2021/08/10	3	23.00	26	23.01	23.00	-23	31,564	-0.07%
2021/08/06	2	23.10	5	23.10	23.10	-3	32,486	-0.01%
2021/08/05	0	0.00	21	23.10	23.10	-21	33,171	-0.06%
2021/08/04	0	23.00	3	23.05	23.00	-3	35,359	-0.01%
2021/08/03	4	23.00	11.2	23.00	23.05	-7.2	36,865	-0.02%
2021/08/02	0	0.00	7	23.07	23.10	-7	38,154	-0.02%
2021/07/30	2	22.90	6	22.80	22.85	-4	38,287	-0.01%
2021/07/29	5	22.84	3	22.85	22.80	2	38,669	0.01%
2021/07/28	3	22.67	25	22.65	22.75	-22	39,014	-0.06%
2021/07/27	0	0.00	8	22.88	22.85	-8	39,561	-0.02%
2021/07/26	0	0.00	3	22.97	22.90	-3	40,148	-0.01%
2021/07/23	2.1	22.92	12	22.90	23.00	-9.9	40,400	-0.02%
2021/07/22	0	0.00	4	22.80	22.85	-4	40,669	-0.01%
2021/07/21	5	22.62	0	0.00	22.70	5	41,004	0.01%
2021/07/20	25	22.66	0	0.00	22.65	25	41,527	0.06%
2021/07/19	22	22.95	1	22.95	23.00	21	41,459	0.05%
2021/07/16	1.1	22.85	76.2	22.97	23.05	-75.1	41,699	-0.18%
2021/07/15	2.2	22.70	15.2	22.73	22.75	-13	41,161	-0.03%
2021/07/14	2	22.65	0	0.00	22.70	2	41,478	0.00%
2021/07/13	8	22.66	0.2	22.65	22.70	7.8	42,089	0.02%
2021/07/12	40	22.79	4	22.84	22.65	36	41,905	0.09%
2021/07/09	114	22.72	1	22.65	22.70	113	41,888	0.27%	大買/鉅額交易
2021/07/08	12.6	22.85	2.1	22.90	22.85	10.5	41,757	0.03%
2021/07/07	15	22.62	5	22.68	22.65	10	41,843	0.02%
2021/07/06	1.3	22.55	2	22.60	22.60	-0.7	41,746	0.00%
2021/07/05	8.2	22.49	8	22.55	22.50	0.2	41,750	0.00%
2021/07/02	4	22.43	0	0.00	22.40	4	41,755	0.01%
2021/07/01	12	22.51	5.3	22.55	22.55	6.7	41,913	0.02%
2021/06/30	0.1	22.55	1	22.65	22.70	-0.9	41,894	0.00%
2021/06/29	15	22.50	0	0.00	22.60	15	41,824	0.04%
2021/06/28	1	22.65	0	22.67	22.65	1	42,026	0.00%
2021/06/25	1.7	22.69	44	22.70	22.75	-42.4	42,487	-0.10%
2021/06/24	2.2	22.55	15.2	22.55	22.55	-13	42,451	-0.03%
2021/06/23	0.2	22.40	7	22.37	22.55	-6.8	42,846	-0.02%
2021/06/22	0.1	22.25	8.1	22.39	22.30	-8	43,399	-0.02%
2021/06/21	6.1	22.04	6	22.10	22.25	0.1	43,413	0.00%
2021/06/18	2.2	22.16	0	0.00	22.15	2.2	43,304	0.01%
2021/06/17	14	22.20	0	0.00	22.30	14	42,894	0.03%
2021/06/16	52	22.21	2	22.20	22.40	50	43,429	0.12%
2021/06/15	20.1	22.30	0	0.00	22.40	20.1	43,528	0.05%
2021/06/11	0	22.45	2	22.45	22.50	-2	44,044	0.00%
2021/06/10	1.9	22.42	24	22.49	22.50	-22.1	44,798	-0.05%
2021/06/09	13	22.37	2	22.35	22.45	11	45,733	0.02%
2021/06/08	0.1	22.55	2	22.50	22.55	-2	46,197	0.00%
2021/06/07	23.1	22.49	0	0.00	22.55	23.1	47,083	0.05%
2021/06/04	17.1	22.53	0.1	22.60	22.75	17	47,616	0.04%
2021/06/03	6.2	22.80	1	22.90	22.90	5.2	48,813	0.01%
2021/06/02	12	22.84	0	0.00	22.95	12	49,204	0.02%
2021/06/01	3.2	23.05	1	22.95	23.00	2.2	49,151	0.00%
2021/05/31	5.1	22.94	1.3	23.09	23.05	3.8	49,478	0.01%
2021/05/28	0	22.90	38.4	22.98	23.00	-38.3	49,540	-0.08%
2021/05/27	35	22.50	6.3	22.47	22.40	28.7	49,248	0.06%
2021/05/26	3	22.88	0	0.00	23.00	3	49,174	0.01%
2021/05/25	0.7	22.87	44	23.03	22.85	-43.3	49,644	-0.09%
2021/05/24	0	22.40	0	0.00	22.50	0	49,453	0.00%
2021/05/21	1	22.50	23	23.11	22.60	-22	49,918	-0.04%
2021/05/20	1	22.15	3	22.27	22.30	-2	49,372	0.00%
2021/05/19	142.1	22.38	132	22.29	22.25	10.1	49,423	0.02%	大買/大賣/
2021/05/18	170.1	21.93	183.2	22.31	22.50	-13	50,016	-0.03%	大買/大賣/
2021/05/17	12	21.37	44	21.36	21.55	-32	50,600	-0.06%
2021/05/14	8	22.13	10	21.96	22.00	-2	49,939	0.00%
2021/05/13	30.1	21.97	27	21.98	22.05	3.1	49,359	0.01%
2021/05/12	37.4	22.37	41	22.48	22.35	-3.6	48,528	-0.01%
2021/05/11	53.4	23.72	39.3	23.57	23.65	14.2	46,106	0.03%
2021/05/10	45	23.52	62.1	23.59	23.95	-17.1	44,550	-0.04%
2021/05/07	0	0.00	14.6	23.02	23.10	-14.6	43,845	-0.03%
2021/05/06	0.2	22.84	66.1	22.94	23.00	-65.9	43,925	-0.15%
2021/05/05	1	22.30	133	22.52	22.50	-132	43,415	-0.30%	大賣/鉅額交易
2021/05/04	42.2	22.35	37	22.61	22.35	5.2	43,236	0.01%
2021/05/03	21.5	22.60	56	22.70	22.75	-34.6	42,924	-0.08%
2021/04/29	7.5	22.96	0.4	23.10	22.80	7.1	42,522	0.02%
2021/04/28	51.3	23.15	2.2	23.19	23.25	49.1	42,261	0.12%
2021/04/27	3.2	23.10	2.3	23.14	23.15	1	42,522	0.00%
2021/04/26	6.3	23.03	94.5	23.01	23.10	-88.2	42,262	-0.21%
2021/04/23	0.1	22.75	9	22.82	22.80	-8.9	41,851	-0.02%
2021/04/22	50.5	22.88	18	22.96	22.90	32.5	41,835	0.08%
2021/04/21	1.2	22.75	5.1	22.88	22.90	-4	41,544	-0.01%
2021/04/20	5.1	22.81	5.6	22.88	22.90	-0.6	41,334	0.00%
2021/04/19	0.7	22.54	29.2	22.62	22.80	-28.5	40,921	-0.07%
2021/04/16	0	22.20	2.1	22.20	22.25	-2.1	40,432	-0.01%
2021/04/15	0.2	22.13	23.1	22.20	22.25	-22.9	41,015	-0.06%
2021/04/14	12.2	22.10	9.6	22.05	22.10	2.7	41,089	0.01%
2021/04/13	51.2	22.05	57.2	22.09	22.10	-6	41,035	-0.01%
2021/04/12	0.2	21.83	12	21.80	21.90	-11.8	40,770	-0.03%
2021/04/09	8.3	21.59	8	21.55	21.60	0.3	40,814	0.00%
2021/04/08	3.4	21.80	1.1	21.85	21.80	2.3	40,811	0.01%
2021/04/07	2.1	21.90	20	22.00	22.00	-17.9	41,304	-0.04%
2021/04/06	2.2	21.85	6.4	21.89	21.95	-4.2	41,296	-0.01%
2021/04/01	6.3	21.85	11	21.86	21.85	-4.7	41,300	-0.01%
2021/03/31	8.6	21.96	8	22.02	22.10	0.6	41,073	0.00%
2021/03/30	13	21.93	23	21.98	22.00	-10	40,744	-0.02%
2021/03/29	4.3	21.90	1.9	21.93	22.00	2.3	40,197	0.01%
2021/03/26	2	21.80	56.1	21.80	21.90	-54.1	39,885	-0.14%
2021/03/25	7.7	21.71	9	21.72	21.80	-1.3	39,408	0.00%
2021/03/24	1.2	21.49	5	21.48	21.50	-3.8	38,917	-0.01%
2021/03/23	0.1	21.36	3	21.48	21.40	-2.9	38,863	-0.01%
2021/03/22	10.2	21.34	0	0.00	21.35	10.2	38,694	0.03%
2021/03/19	18.2	21.27	0	0.00	21.30	18.2	38,735	0.05%
2021/03/18	4.3	21.53	7	21.55	21.55	-2.7	38,061	-0.01%
2021/03/17	9.3	21.67	15.1	21.65	21.60	-5.8	38,085	-0.02%
2021/03/16	7	21.75	74.3	21.72	21.80	-67.3	37,645	-0.18%
2021/03/15	1.4	21.56	131.1	21.69	21.75	-129.6	37,129	-0.35%	大賣/鉅額交易
2021/03/12	2.1	21.16	50.4	21.24	21.35	-48.2	36,563	-0.13%
2021/03/11	20	21.29	53.8	21.42	21.10	-33.8	36,121	-0.09%
2021/03/10	12	21.09	67.6	21.18	21.20	-55.6	35,463	-0.16%
2021/03/09	12.7	20.99	167.3	20.95	21.10	-154.6	34,914	-0.44%	大賣/鉅額交易
2021/03/08	4.1	20.50	36	20.60	20.60	-31.9	33,545	-0.10%
2021/03/05	5.6	20.32	12	20.30	20.30	-6.4	33,395	-0.02%
2021/03/04	17.2	20.31	3	20.30	20.35	14.2	34,399	0.04%
2021/03/03	2	20.45	12	20.41	20.40	-10	34,249	-0.03%
2021/03/02	7	20.31	2	20.35	20.20	5	33,925	0.01%
2021/02/26	60.1	20.41	32	20.40	20.00	28.1	33,617	0.08%
2021/02/25	1.7	20.84	21	20.82	20.90	-19.3	32,253	-0.06%
2021/02/24	3	20.85	53	20.84	20.75	-50	31,830	-0.16%
2021/02/23	45.5	20.60	29	20.55	20.70	16.5	31,373	0.05%
2021/02/22	7.3	20.36	44	20.30	20.40	-36.7	30,959	-0.12%
2021/02/19	1.2	20.08	10.9	20.15	20.20	-9.7	31,135	-0.03%
2021/02/18	1.2	20.04	55	20.07	20.00	-53.9	31,137	-0.17%
2021/02/17	6	19.78	47.1	19.81	19.90	-41.1	30,944	-0.13%
2021/02/05	1	19.35	16	19.35	19.40	-15	30,141	-0.05%
2021/02/04	6	19.24	2	19.30	19.20	4	30,549	0.01%
2021/02/03	1	19.25	150	19.30	19.25	-149	32,051	-0.46%	大賣/鉅額交易
2021/02/02	0	19.25	1	19.25	19.25	-1	33,079	0.00%
2021/02/01	3	19.05	0	0.00	19.15	3	33,410	0.01%
2021/01/29	24	19.05	8	19.05	19.00	16	33,638	0.05%
2021/01/28	36.1	19.17	11	19.35	19.20	25.1	32,977	0.08%
2021/01/27	4	19.43	0	0.00	19.40	4	32,563	0.01%
2021/01/26	13.1	19.36	5	19.35	19.30	8.1	32,430	0.02%
2021/01/25	1	19.55	5	19.45	19.60	-4	32,270	-0.01%
2021/01/22	8	19.20	68	19.21	19.20	-60	32,136	-0.19%
2021/01/21	4.2	19.26	4	19.38	19.25	0.2	32,122	0.00%
2021/01/20	44	19.32	25	19.31	19.20	19	32,124	0.06%
2021/01/19	2	19.65	7	19.67	19.65	-5	31,687	-0.02%
2021/01/18	12.7	19.56	0	0.00	19.70	12.7	31,544	0.04%
2021/01/15	10	19.76	8	19.83	19.70	2	31,287	0.01%
2021/01/14	0.5	19.85	2	19.88	19.85	-1.5	31,330	0.00%
2021/01/13	6	19.80	3	19.83	19.85	3	31,188	0.01%
2021/01/12	8.2	19.79	0	0.00	19.70	8.2	31,252	0.03%
2021/01/11	5	19.85	5	19.90	19.95	0	31,210	0.00%
2021/01/08	62	19.83	13	19.90	20.00	49	31,051	0.16%
2021/01/07	3	19.75	7	19.76	19.80	-4	30,622	-0.01%
2021/01/06	4.5	19.55	1	19.65	19.55	3.5	30,449	0.01%
2021/01/05	16.9	19.55	4	19.63	19.60	12.9	30,558	0.04%
2021/01/04	12	19.57	10.5	19.66	19.55	1.5	30,587	0.00%
2020/12/31	0.1	19.65	9	19.67	19.70	-8.9	30,360	-0.03%
2020/12/30	6.1	19.69	23	19.54	19.75	-16.9	30,292	-0.06%
2020/12/29	18.1	19.29	0	0.00	19.25	18.1	29,755	0.06%
2020/12/28	25	19.22	0	0.00	19.20	25	29,784	0.08%
2020/12/25	0	0.00	3	19.25	19.30	-3	29,938	-0.01%
2020/12/24	10	19.23	74	19.29	19.25	-64	30,275	-0.21%
2020/12/23	11	19.20	0	0.00	19.20	11	30,566	0.04%
2020/12/22	0	0.00	1	19.40	19.30	-1	31,699	0.00%
2020/12/21	6.1	19.29	0	0.00	19.40	6.1	32,751	0.02%
2020/12/18	13	19.30	1	19.30	19.30	12	33,394	0.04%
2020/12/17	2	19.35	3	19.45	19.35	-1	33,833	0.00%
2020/12/16	0	0.00	5.5	19.46	19.55	-5.5	33,934	-0.02%
2020/12/15	11	19.25	3	19.20	19.30	8	34,296	0.02%
2020/12/14	9	19.46	3.4	19.46	19.40	5.6	34,281	0.02%
2020/12/11	1.2	19.48	35.5	19.50	19.55	-34.3	34,187	-0.10%
2020/12/10	14	19.30	2	19.25	19.30	12	33,886	0.04%
2020/12/09	18	19.21	0	0.00	19.20	18	33,802	0.05%
2020/12/08	21.2	19.19	24	19.23	19.35	-2.8	33,789	-0.01%
2020/12/07	6.1	19.55	5	19.54	19.55	1.1	33,476	0.00%
2020/12/04	1.2	19.55	56	19.55	19.60	-54.8	33,511	-0.16%
2020/12/03	1.4	19.49	0	0.00	19.50	1.4	33,453	0.00%
2020/12/02	12	19.49	2	19.50	19.50	10	33,587	0.03%
2020/12/01	18	19.29	15	19.30	19.40	3	33,717	0.01%
2020/11/30	7.2	19.41	0	0.00	19.15	7.2	33,781	0.02%
2020/11/27	0.1	19.70	0	0.00	19.75	0.1	33,163	0.00%
2020/11/26	2	19.60	0	0.00	19.70	2	33,399	0.01%
2020/11/25	3.7	19.68	25	19.69	19.70	-21.3	33,775	-0.06%
2020/11/24	6.1	19.58	0	0.00	19.55	6.1	33,792	0.02%
2020/11/23	6.1	19.58	3	19.68	19.65	3.1	33,947	0.01%
2020/11/20	26.2	19.56	24	19.54	19.55	2.2	33,918	0.01%
2020/11/19	60.8	19.75	2	20.00	19.60	58.8	33,983	0.17%
2020/11/18	3	19.95	47	19.96	20.00	-44	33,763	-0.13%
2020/11/17	0.1	19.75	7	19.81	19.90	-6.9	33,440	-0.02%
2020/11/16	1.1	19.74	163.6	19.81	19.85	-162.5	33,694	-0.48%	大賣/鉅額交易
2020/11/13	1	19.60	3	19.53	19.60	-2	33,186	-0.01%
2020/11/12	6.1	19.60	5	19.70	19.60	1.1	33,088	0.00%
2020/11/11	4	19.55	47	19.51	19.80	-43	32,671	-0.13%
2020/11/10	23.1	18.90	43	19.07	19.10	-19.9	31,294	-0.06%
2020/11/09	47	18.81	75	18.69	18.65	-28	30,155	-0.09%
2020/11/06	5	18.35	15	18.54	18.65	-10	29,811	-0.03%
2020/11/05	6	18.26	1.1	18.30	18.30	4.9	29,735	0.02%
2020/11/04	3	18.23	3	18.27	18.20	0	29,954	0.00%
2020/11/03	0	0.00	6	18.23	18.25	-6	30,115	-0.02%
2020/11/02	3	18.05	5.5	18.08	18.15	-2.5	30,207	-0.01%
2020/10/30	16.3	17.97	3	17.97	18.05	13.3	30,224	0.04%
2020/10/29	12	18.00	0	0.00	17.95	12	29,932	0.04%
2020/10/28	17.3	18.09	0	0.00	18.15	17.3	29,950	0.06%
2020/10/27	1.7	18.30	0	0.00	18.15	1.7	30,132	0.01%
2020/10/26	16	18.27	2.1	18.25	18.35	13.9	30,153	0.05%
2020/10/23	3	18.15	0	0.00	18.25	3	30,252	0.01%
2020/10/22	8	18.07	2	18.25	18.25	6	30,656	0.02%
2020/10/21	45	18.04	72.2	18.08	18.00	-27.2	30,911	-0.09%
2020/10/20	9	17.98	3	17.95	18.00	6	31,106	0.02%
2020/10/19	34	18.04	7	18.05	18.00	27	31,061	0.09%
2020/10/16	10	17.96	0	0.00	17.90	10	31,649	0.03%
2020/10/15	78	18.00	1	18.00	17.95	77	31,935	0.24%
2020/10/14	15	18.03	150	18.08	18.10	-135	31,724	-0.43%	大賣/鉅額交易
2020/10/13	22	18.03	3	18.08	18.05	19	31,850	0.06%
2020/10/12	19	18.14	3.9	18.20	18.15	15.1	32,076	0.05%
2020/10/08	2	18.28	3	18.30	18.35	-1	32,502	0.00%
2020/10/07	10	18.30	3	18.30	18.25	7	33,018	0.02%
2020/10/06	7	18.34	7	18.37	18.45	0	33,938	0.00%
2020/10/05	15	18.25	10	18.40	18.15	5	35,125	0.01%
2020/09/30	4	18.29	14	18.29	18.40	-10	35,708	-0.03%
2020/09/29	9	18.21	6	18.28	18.30	3	35,989	0.01%
2020/09/28	1	17.90	3	17.97	18.05	-2	36,307	-0.01%
2020/09/25	48	17.62	4	17.68	17.60	44	36,580	0.12%
2020/09/24	102	17.70	0	0.00	17.60	102	35,900	0.28%	大買/鉅額交易
2020/09/23	36	18.03	16.5	18.00	18.00	19.5	35,340	0.06%
2020/09/22	39.4	18.29	14	18.30	18.20	25.4	34,880	0.07%
2020/09/21	39	18.52	21	18.59	18.50	18	34,369	0.05%
2020/09/18	17.4	18.65	3	18.72	18.60	14.4	34,323	0.04%
2020/09/17	10	18.74	7	18.80	18.70	3	34,037	0.01%
2020/09/16	6	18.85	9	18.87	18.85	-3	33,942	-0.01%
2020/09/15	2	18.75	1	18.80	18.90	1	33,992	0.00%
2020/09/14	6	18.76	2	18.75	18.80	4	34,829	0.01%
2020/09/11	9	18.79	1	18.75	18.85	8	34,980	0.02%
2020/09/10	3	18.78	22.6	18.81	18.90	-19.6	35,114	-0.06%
2020/09/09	11	18.81	1	18.85	18.80	10	35,318	0.03%
2020/09/08	10.3	18.86	0	0.00	18.90	10.3	35,508	0.03%
2020/09/07	15	18.80	54	18.94	18.85	-39	35,874	-0.11%
2020/09/04	3	18.73	2.6	18.84	18.80	0.4	36,107	0.00%
2020/09/03	20	18.78	5	18.90	18.85	15	35,911	0.04%
2020/09/02	116.4	18.74	25	18.75	18.70	91.4	35,754	0.26%	大買/
2020/09/01	22.1	18.88	13	18.91	18.90	9.1	35,252	0.03%
2020/08/31	18	18.99	0	0.00	18.95	18	34,963	0.05%
2020/08/28	44	19.05	0	0.00	19.00	44	34,821	0.13%
2020/08/27	86.2	19.01	0	0.00	19.00	86.2	35,174	0.25%
2020/08/26	53	19.05	0	0.00	19.20	53	35,208	0.15%
2020/08/25	2	19.08	0	0.00	19.10	2	35,375	0.01%
2020/08/24	11	19.04	0	0.00	19.05	11	37,240	0.03%
2020/08/21	9	19.08	12	19.11	19.20	-3	37,597	-0.01%
2020/08/20	86.2	19.06	6	19.14	19.00	80.2	37,561	0.21%
2020/08/19	9	19.42	0	0.00	19.40	9	36,998	0.02%
2020/08/18	7	19.43	4	19.44	19.40	3	36,721	0.01%
2020/08/17	1	19.50	0	0.00	19.50	1	36,793	0.00%
2020/08/14	23	19.37	1	19.40	19.35	22	36,930	0.06%
2020/08/13	2	19.50	4	19.45	19.50	-2	37,035	-0.01%
2020/08/12	2.8	19.45	0	0.00	19.40	2.8	37,303	0.01%
2020/08/11	102	19.45	10	19.45	19.40	92	37,427	0.25%	大買/
2020/08/10	7	19.39	3	19.45	19.40	4	37,497	0.01%
2020/08/07	21	19.36	0	0.00	19.35	21	37,567	0.06%
2020/08/06	28	19.37	3	19.40	19.40	25	37,582	0.07%
2020/08/05	8	19.34	2	19.35	19.30	6	38,122	0.02%
2020/08/04	3.2	19.39	0	0.00	19.35	3.2	38,283	0.01%
2020/08/03	21.6	19.30	0	0.00	19.30	21.6	38,321	0.06%
2020/07/31	6	19.47	0	0.00	19.40	6	38,313	0.02%
2020/07/30	10	19.53	0	0.00	19.65	10	38,215	0.03%
2020/07/29	16	19.51	15	19.55	19.50	1	38,150	0.00%
2020/07/28	12	19.30	3	19.35	19.35	9	38,620	0.02%
2020/07/27	60	19.46	6	19.61	19.35	54	39,135	0.14%
2020/07/24	101	19.59	0	0.00	19.50	101	39,242	0.26%	大買/鉅額交易
2020/07/23	7	19.68	2	19.65	19.75	5	39,366	0.01%
2020/07/22	63	19.72	0	0.00	19.80	63	39,850	0.16%
2020/07/21	23	19.80	3.9	19.82	19.80	19.1	39,576	0.05%
2020/07/20	11	19.85	0	0.00	19.85	11	39,607	0.03%
2020/07/17	14	19.84	3	19.87	19.90	11	40,237	0.03%
2020/07/16	54	19.82	3	19.88	19.85	51	40,922	0.12%
2020/07/15	86	19.90	1	19.90	19.90	85	40,646	0.21%
2020/07/14	34	19.96	0	0.00	19.95	34	40,486	0.08%
2020/07/13	63	20.07	206.2	20.08	20.10	-143.2	40,670	-0.35%	大賣/鉅額交易
2020/07/10	7	20.91	5	20.95	20.90	2	40,629	0.00%
2020/07/09	6	21.12	50	21.15	21.15	-44	40,292	-0.11%
2020/07/08	1	21.15	27	21.06	21.15	-26	40,156	-0.06%
2020/07/07	43	21.15	25	21.13	21.20	18	40,241	0.04%
2020/07/06	9	20.93	26	20.94	21.05	-17	40,072	-0.04%
2020/07/03	0	0.00	47	20.71	20.80	-47	39,932	-0.12%
2020/07/02	0.5	20.50	40	20.59	20.50	-39.5	39,906	-0.10%
2020/07/01	15	20.55	36	20.58	20.50	-21	40,075	-0.05%
2020/06/30	0	0.00	1	20.35	20.35	-1	40,199	0.00%
2020/06/29	5	20.20	2	20.20	20.25	3	40,755	0.01%
2020/06/24	7	20.29	4	20.31	20.25	3	41,200	0.01%
2020/06/23	10	20.31	3	20.30	20.40	7	41,993	0.02%
2020/06/22	2	20.20	5	20.21	20.30	-3	42,669	-0.01%
2020/06/19	14	20.19	0	0.00	20.10	14	43,720	0.03%
2020/06/18	3	20.37	1	20.50	20.30	2	43,953	0.00%
2020/06/17	2	20.35	7	20.48	20.55	-5	45,257	-0.01%
2020/06/16	7	20.34	1	20.35	20.35	6	46,903	0.01%
2020/06/15	122	20.14	1	20.25	20.10	121	48,350	0.25%	大買/鉅額交易
2020/06/12	6	20.19	81	20.05	20.20	-75	49,216	-0.15%
2020/06/11	20	20.89	1	20.65	20.65	19	50,336	0.04%
2020/06/10	1	21.05	0	0.00	21.10	1	51,195	0.00%
2020/06/09	32	20.95	12	21.00	21.05	20	53,643	0.04%
2020/06/08	0	0.00	13.6	20.92	21.00	-13.6	54,674	-0.02%
2020/06/05	4.4	20.71	12.2	20.80	20.80	-7.9	55,643	-0.01%
2020/06/04	8	20.75	3	20.75	20.65	5	56,543	0.01%
2020/06/03	2	20.70	13	20.66	20.75	-11	57,457	-0.02%
2020/06/02	6.1	20.14	11	20.13	20.30	-4.9	57,439	-0.01%
2020/06/01	50	20.05	2	20.15	20.05	48	57,450	0.08%
2020/05/29	60	19.74	2	19.70	19.95	58	57,494	0.10%
2020/05/28	221	19.99	5	19.88	19.85	216	55,907	0.39%	大買/鉅額交易
2020/05/27	4	19.98	17	20.06	20.10	-13	56,210	-0.02%
2020/05/26	1	19.90	14.7	19.91	19.95	-13.7	56,541	-0.02%
2020/05/25	16	19.64	1	19.55	19.75	15	56,691	0.03%
2020/05/22	61	19.62	0	0.00	19.55	61	56,938	0.11%
2020/05/21	17	19.79	12	19.80	19.80	5	56,923	0.01%
2020/05/20	21	19.81	1	19.85	19.85	20	56,828	0.04%
2020/05/19	2	19.85	1	19.85	19.85	1	57,037	0.00%
2020/05/18	3	19.53	1	19.55	19.50	2	57,028	0.00%
2020/05/15	3	19.62	0	0.00	19.60	3	57,006	0.01%
2020/05/14	37	19.55	1	19.55	19.55	36	57,148	0.06%
2020/05/13	26	19.56	9	19.64	19.80	17	56,821	0.03%
2020/05/12	27	19.61	1	19.65	19.65	26	56,806	0.05%
2020/05/11	8	20.07	6	20.07	20.00	2	56,510	0.00%
2020/05/08	11	19.83	2	19.85	19.80	9	56,336	0.02%
2020/05/07	1	19.65	2	19.68	19.70	-1	56,494	0.00%
2020/05/06	7	19.54	6	19.57	19.55	1	56,584	0.00%
2020/05/05	13	19.65	401	19.65	19.65	-388	56,507	-0.69%	大賣/鉅額交易
2020/05/04	97	19.53	15	19.46	19.50	82	56,571	0.14%
2020/04/30	11.5	20.07	79.3	20.12	20.00	-67.8	56,460	-0.12%
2020/04/29	8	19.72	32	19.79	19.70	-24	56,001	-0.04%
2020/04/28	4.3	19.28	7.7	19.34	19.50	-3.5	56,031	-0.01%
2020/04/27	10	18.88	13.2	19.03	19.05	-3.2	57,103	-0.01%
2020/04/24	34	18.58	6	18.70	18.60	28	56,791	0.05%
2020/04/23	25.1	18.54	9	18.62	18.55	16.1	56,445	0.03%
2020/04/22	19	18.43	0	0.00	18.50	19	56,084	0.03%
2020/04/21	33.1	18.80	14	18.83	18.70	19.1	55,653	0.03%
2020/04/20	13	19.41	0	0.00	19.30	13	54,957	0.02%
2020/04/17	13	19.71	28	19.66	19.60	-15	54,808	-0.03%
2020/04/16	16	19.49	0	0.00	19.50	16	54,484	0.03%
2020/04/15	22	20.02	374	20.00	19.90	-352	53,928	-0.65%	大賣/鉅額交易
2020/04/14	12	19.49	35.2	19.43	19.65	-23.2	53,168	-0.04%
2020/04/13	28	18.79	7	18.79	18.80	21	52,397	0.04%
2020/04/10	13	18.47	44	18.56	18.65	-31	51,908	-0.06%
2020/04/09	8	18.04	18	18.01	18.05	-10	51,292	-0.02%
2020/04/08	16	17.98	32	17.77	17.95	-16	50,814	-0.03%
2020/04/07	34	18.00	13	17.96	17.90	21	50,406	0.04%
2020/04/06	5	17.75	48	17.86	17.85	-43	50,107	-0.09%
2020/04/01	8	17.70	1	17.75	17.75	7	49,449	0.01%
2020/03/31	29	17.83	1	18.20	17.90	28	49,090	0.06%
2020/03/30	24	17.74	23	17.80	17.90	1	48,326	0.00%
2020/03/27	22.1	17.82	9	17.87	17.90	13.1	47,734	0.03%
2020/03/26	32	17.27	6	17.08	17.30	26	46,872	0.06%
2020/03/25	22	17.52	16	17.54	17.50	6	46,742	0.01%
2020/03/24	15	16.78	9	16.68	16.60	6	45,846	0.01%
2020/03/23	51	16.28	8	16.35	16.15	43	45,074	0.10%
2020/03/20	52	16.97	7	17.15	17.10	45	43,907	0.10%
2020/03/19	161	17.16	104	16.98	16.30	57	42,276	0.13%	大買/大賣/
2020/03/18	109.2	18.05	16	18.06	17.95	93.2	41,243	0.23%	大買/
2020/03/17	133	18.41	17.1	18.46	18.35	115.9	40,340	0.29%	大買/鉅額交易
2020/03/16	48	19.12	22	19.35	19.05	26	38,936	0.07%
2020/03/13	239	19.07	23	19.15	19.65	216	37,786	0.57%	大買/鉅額交易
2020/03/12	195	20.71	66	20.61	20.50	129	35,232	0.37%	大買/鉅額交易
2020/03/11	35	21.44	3	21.40	21.35	32	34,135	0.09%
2020/03/10	37	21.54	8	21.58	21.55	29	33,181	0.09%
2020/03/09	82	21.96	3	21.90	21.80	79	32,323	0.24%
2020/03/06	16	22.48	0.2	22.50	22.40	15.8	31,317	0.05%
2020/03/05	0	0.00	5	22.83	22.85	-5	31,030	-0.02%
2020/03/04	0	0.00	3	22.57	22.55	-3	30,859	-0.01%
2020/03/03	8	22.60	0	0.00	22.55	8	30,623	0.03%
2020/03/02	20	22.21	26	22.02	22.25	-6	30,120	-0.02%
2020/02/27	8	22.63	0	0.00	22.70	8	30,315	0.03%
2020/02/26	11	22.60	7.6	22.58	22.80	3.4	29,971	0.01%
2020/02/25	36	22.74	3	22.65	22.80	33	29,697	0.11%
2020/02/24	15	22.80	0	0.00	22.85	15	29,878	0.05%
2020/02/21	7	23.23	0	0.00	23.20	7	29,917	0.02%
2020/02/20	1	23.40	32	23.40	23.45	-31	29,837	-0.10%
2020/02/19	3.6	23.11	7.4	23.29	23.30	-3.7	29,646	-0.01%
2020/02/18	2.7	23.01	2	23.08	23.10	0.7	29,619	0.00%
2020/02/17	6	22.84	7	22.94	22.95	-1	29,671	0.00%
2020/02/14	0	0.00	105	22.82	22.80	-105	30,157	-0.35%	大賣/鉅額交易
2020/02/13	0	0.00	100	22.78	22.80	-100	30,859	-0.32%
2020/02/12	2	22.63	55	22.65	22.65	-53	31,125	-0.17%
2020/02/11	2	22.55	0	0.00	22.55	2	31,005	0.01%
2020/02/10	2	22.48	0	0.00	22.50	2	31,077	0.01%
2020/02/07	0	0.00	17	22.43	22.50	-17	31,568	-0.05%
2020/02/06	1	22.40	80	22.45	22.50	-79	31,453	-0.25%
2020/02/05	1	22.30	6	22.35	22.40	-5	31,694	-0.02%
2020/02/04	1	22.30	4	22.24	22.30	-3	31,443	-0.01%
2020/02/03	36	21.59	109	21.89	21.95	-73	31,371	-0.23%	大賣/
2020/01/31	16	22.04	5	22.00	22.05	11	31,208	0.04%
2020/01/30	82.2	22.08	78.2	22.29	22.00	4	30,750	0.01%
2020/01/20	6	22.64	17.1	22.72	22.90	-11.1	29,385	-0.04%
2020/01/17	4	22.63	0	0.00	22.60	4	29,165	0.01%
2020/01/16	100	22.50	0.5	22.60	22.60	99.5	29,356	0.34%
2020/01/15	101	22.55	3	22.70	22.70	98	29,348	0.33%	大買/
2020/01/14	2	22.50	255	22.54	22.60	-253	29,269	-0.86%	大賣/鉅額交易
2020/01/13	2	22.30	1	22.50	22.50	1	28,942	0.00%
2020/01/10	9	22.25	0	0.00	22.25	9	29,085	0.03%
2020/01/09	5	22.25	0	0.00	22.30	5	29,229	0.02%
2020/01/08	70	22.20	0	0.00	22.25	70	29,318	0.24%
2020/01/07	0	0.00	3	22.25	22.35	-3	29,051	-0.01%
2020/01/06	15	22.26	0	0.00	22.25	15	29,172	0.05%
2020/01/02	2	22.28	3.2	22.33	22.35	-1.2	29,062	0.00%
2019/12/31	3	22.35	1	22.35	22.40	2	29,038	0.01%
2019/12/30	3.3	22.42	5	22.45	22.50	-1.7	28,926	-0.01%
2019/12/26	0	0.00	5	22.40	22.45	-5	28,840	-0.02%
2019/12/25	0	0.00	2	22.45	22.45	-2	29,121	-0.01%
2019/12/24	2	22.45	1	22.50	22.45	1	29,229	0.00%
2019/12/23	7	22.39	3	22.47	22.50	4	29,234	0.01%
2019/12/20	3	22.45	6	22.50	22.40	-3	29,485	-0.01%
2019/12/19	0	0.00	2	22.40	22.40	-2	29,215	-0.01%
2019/12/18	5	22.34	1	22.50	22.50	4	29,240	0.01%
2019/12/17	0.2	22.30	12	22.34	22.40	-11.8	29,345	-0.04%
2019/12/16	6	22.38	25	22.49	22.30	-19	29,100	-0.07%
2019/12/13	1	22.40	10	22.48	22.50	-9	29,132	-0.03%
2019/12/12	0	0.00	2.8	22.17	22.15	-2.8	28,495	-0.01%
2019/12/11	5	22.05	64	22.10	22.10	-59	28,282	-0.21%
2019/12/10	4	21.85	2	21.93	21.95	2	28,209	0.01%
2019/12/09	1	21.80	0	0.00	21.85	1	28,218	0.00%
2019/12/06	2	21.70	1.8	21.90	21.90	0.2	28,482	0.00%
2019/12/05	6	21.75	2	21.95	21.70	4	28,490	0.01%
2019/12/04	8.2	21.68	45	21.65	21.85	-36.8	28,342	-0.13%
2019/12/03	35	21.71	0	0.00	21.75	35	28,292	0.12%
2019/12/02	1.7	21.76	1	21.85	21.85	0.7	28,151	0.00%
2019/11/29	6	21.80	3	21.93	21.85	3	28,072	0.01%
2019/11/28	3	22.02	0	0.00	21.95	3	27,767	0.01%
2019/11/27	1	22.10	2	22.25	22.25	-1	27,753	0.00%
2019/11/26	2	22.00	2	22.20	22.10	0	27,682	0.00%
2019/11/25	6	21.91	1	22.00	21.90	5	26,609	0.02%
2019/11/22	2	22.00	0	0.00	22.00	2	26,937	0.01%
2019/11/21	1.2	21.96	9.5	22.02	22.00	-8.3	26,777	-0.03%
2019/11/20	22.2	22.14	2	22.30	22.15	20.2	26,305	0.08%
2019/11/19	0	0.00	5	22.10	22.25	-5	26,043	-0.02%
2019/11/18	1	22.15	2	22.25	22.25	-1	26,049	0.00%
2019/11/15	6.2	22.15	4	22.25	22.15	2.2	25,962	0.01%
2019/11/14	2	22.15	6.5	22.19	22.15	-4.5	25,865	-0.02%
2019/11/13	1	21.85	26	22.24	22.25	-25	25,955	-0.10%
2019/11/12	21	21.95	94	21.90	21.90	-73	25,256	-0.29%
2019/11/11	20	21.59	12	21.68	21.60	8	24,622	0.03%
2019/11/08	0	0.00	8	21.78	21.85	-8	24,477	-0.03%
2019/11/07	0	0.00	2	21.65	21.70	-2	24,669	-0.01%
2019/11/06	10	21.75	27	21.71	21.75	-17	24,715	-0.07%
2019/11/05	16	21.50	52	21.50	21.50	-36	24,262	-0.15%
2019/11/04	0.8	21.35	1	21.35	21.45	-0.2	24,725	0.00%
2019/11/01	2	21.20	1	21.25	21.25	1	24,489	0.00%
2019/10/31	4	21.18	1	21.15	21.20	3	24,908	0.01%
2019/10/30	0	0.00	2	21.10	21.10	-2	24,686	-0.01%
2019/10/29	6	21.13	0	0.00	21.15	6	25,036	0.02%
2019/10/28	1	21.00	0	0.00	21.10	1	24,769	0.00%
2019/10/25	6	20.96	0	0.00	21.05	6	24,723	0.02%
2019/10/24	0	0.00	0.6	21.05	21.15	-0.6	24,634	0.00%
2019/10/23	2	21.00	1	20.95	21.00	1	24,501	0.00%
2019/10/22	0.7	21.00	1	21.05	21.10	-0.3	24,460	0.00%
2019/10/18	1	20.95	3	21.00	20.90	-2	24,260	-0.01%
2019/10/17	4	21.09	6	21.14	21.15	-2	24,150	-0.01%
2019/10/16	0	0.00	0.2	20.95	20.95	-0.2	23,826	0.00%
2019/10/15	7	20.85	0	0.00	20.90	7	23,758	0.03%
2019/10/14	0	0.00	1	20.80	20.90	-1	24,159	0.00%
2019/10/09	17	20.63	0	0.00	20.60	17	24,663	0.07%
2019/10/08	4	20.75	14	20.80	20.75	-10	25,546	-0.04%
2019/10/07	1	20.55	0	0.00	20.55	1	25,902	0.00%
2019/10/04	3	20.60	0	0.00	20.60	3	26,141	0.01%
2019/10/03	28	20.58	0	0.00	20.55	28	26,541	0.11%
2019/10/02	1	20.75	0	0.00	20.80	1	26,747	0.00%
2019/10/01	0	0.00	5	20.80	20.85	-5	27,048	-0.02%
2019/09/26	5	20.69	2	20.70	20.70	3	27,241	0.01%
2019/09/25	24	20.54	0	0.00	20.65	24	27,559	0.09%
2019/09/24	8	20.69	0	0.00	20.75	8	27,399	0.03%
2019/09/23	10	20.95	0	0.00	20.90	10	27,318	0.04%
2019/09/20	0	0.00	9	21.28	21.30	-9	27,456	-0.03%
2019/09/19	0	0.00	6.6	21.26	21.25	-6.6	27,069	-0.02%
2019/09/18	250	21.26	111.1	21.09	21.30	138.9	27,226	0.51%	大買/大賣/鉅額交易
2019/09/17	250	20.98	11	20.95	21.00	239	27,189	0.88%	大買/鉅額交易
2019/09/16	1	21.00	11	21.05	21.05	-10	27,856	-0.04%
2019/09/12	7	21.10	4.4	21.05	21.00	2.6	28,088	0.01%
2019/09/11	5	20.86	10	20.85	21.00	-5	28,410	-0.02%
2019/09/10	0.8	20.95	2	20.93	20.95	-1.2	28,358	0.00%
2019/09/09	2	20.55	0	0.00	20.65	2	28,256	0.01%
2019/09/05	0	0.00	7	20.50	20.45	-7	28,606	-0.02%
2019/09/04	0	0.00	100	20.35	20.35	-100	28,798	-0.35%
2019/09/03	4	20.20	0	0.00	20.20	4	28,999	0.01%
2019/08/30	1	20.25	9	20.26	20.35	-8	29,782	-0.03%
2019/08/29	1	20.10	2	20.10	20.10	-1	29,901	0.00%
2019/08/28	2	20.15	8.6	20.18	20.15	-6.6	30,230	-0.02%
2019/08/27	3	20.15	14	20.22	20.05	-11	30,411	-0.04%
2019/08/26	19	20.17	0	0.00	20.15	19	30,322	0.06%
2019/08/23	1	20.30	10	20.37	20.50	-9	30,561	-0.03%
2019/08/22	1	20.30	2	20.40	20.25	-1	30,712	0.00%
2019/08/21	2	20.40	0	0.00	20.30	2	31,456	0.01%
2019/08/20	0	0.00	12	20.55	20.60	-12	31,423	-0.04%
2019/08/19	1.7	20.47	7	20.55	20.45	-5.3	31,432	-0.02%
2019/08/16	16	20.30	41	20.52	20.50	-25	31,486	-0.08%
2019/08/15	2	20.03	0	0.00	20.05	2	31,295	0.01%
2019/08/14	20	20.15	3	20.30	20.20	17	31,569	0.05%
2019/08/13	13	20.05	0	0.00	20.00	13	31,757	0.04%
2019/08/12	40	20.20	0	0.00	20.20	40	31,637	0.13%
2019/08/08	12	20.19	0	0.00	20.15	12	31,471	0.04%
2019/08/07	1.8	20.04	0	0.00	20.05	1.8	31,689	0.01%
2019/08/06	68	19.86	3	19.90	19.95	65	32,019	0.20%
2019/08/05	11	20.04	1	20.10	20.10	10	31,858	0.03%
2019/08/02	29	20.07	0	0.00	20.05	29	32,159	0.09%
2019/08/01	112	20.20	0	0.00	20.30	112	32,456	0.35%	大買/鉅額交易
2019/07/31	146	20.45	1	20.55	20.30	145	32,839	0.44%	大買/鉅額交易
2019/07/30	57	20.50	1	20.55	20.50	56	32,580	0.17%
2019/07/29	8	20.53	0	0.00	20.50	8	33,121	0.02%
2019/07/26	2	20.50	0	0.00	20.55	2	33,997	0.01%
2019/07/25	21	20.49	0	0.00	20.65	21	34,955	0.06%
2019/07/24	136	20.50	0	0.00	20.45	136	35,354	0.38%	大買/鉅額交易
2019/07/23	55	20.50	25.6	20.56	20.50	29.4	35,852	0.08%
2019/07/22	130	20.51	0	0.00	20.55	130	35,969	0.36%	大買/鉅額交易
2019/07/19	55	20.55	0	0.00	20.50	55	35,993	0.15%
2019/07/18	5	20.58	0	0.00	20.60	5	36,021	0.01%
2019/07/17	27	20.50	0	0.00	20.60	27	36,136	0.07%
2019/07/16	12	20.50	5	20.48	20.55	7	36,056	0.02%
2019/07/15	23.5	20.72	0	0.00	20.65	23.5	35,686	0.07%
2019/07/12	54	21.69	108.4	21.66	21.60	-54.4	35,402	-0.15%	大賣/
2019/07/11	82	21.80	299	21.77	21.75	-217	34,856	-0.62%	大賣/鉅額交易
2019/07/10	5	21.78	200	21.75	21.75	-195	34,509	-0.57%	大賣/鉅額交易
2019/07/09	19.2	21.74	101.1	21.75	21.70	-81.9	34,489	-0.24%	大賣/
2019/07/05	2	21.60	4	21.68	21.70	-2	33,912	-0.01%
2019/07/01	0	0.00	3	21.50	21.45	-3	33,343	-0.01%
2019/06/28	0	0.00	1	21.45	21.35	-1	33,160	0.00%
2019/06/25	0	0.00	5	21.15	21.10	-5	33,339	-0.01%
2019/06/24	32	21.20	7	21.23	21.05	25	33,308	0.08%
2019/06/21	7	21.26	0	0.00	21.10	7	32,956	0.02%
2019/06/20	3	21.53	25	21.43	21.40	-22	32,289	-0.07%
2019/06/19	1	21.40	21	21.45	21.50	-20	32,024	-0.06%
2019/06/18	0	0.00	3	21.33	21.30	-3	31,469	-0.01%
2019/06/17	3	21.35	5	21.36	21.30	-2	31,575	-0.01%
2019/06/14	2	21.20	5	21.26	21.35	-3	31,601	-0.01%
2019/06/13	9	21.04	26	21.10	21.05	-17	31,240	-0.05%
2019/06/12	0	0.00	7	21.06	21.10	-7	31,699	-0.02%
2019/06/11	1	21.20	0.8	21.10	21.10	0.2	31,415	0.00%
2019/06/10	11	21.25	5	21.25	21.30	6	31,246	0.02%
2019/06/06	0.1	21.05	1	20.95	21.05	-0.9	30,905	0.00%
2019/06/05	7	20.86	0.1	20.95	20.95	6.9	30,745	0.02%
2019/06/04	7	20.80	20	20.90	20.80	-13	30,803	-0.04%
2019/06/03	1	20.85	0	0.00	20.90	1	30,653	0.00%
2019/05/31	1	20.95	0	0.00	20.95	1	30,684	0.00%
2019/05/30	2	20.85	2	20.88	20.90	0	30,525	0.00%
2019/05/29	0	0.00	3.3	20.95	20.85	-3.3	30,603	-0.01%
2019/05/27	1	20.95	12	20.92	20.95	-11	30,128	-0.04%
2019/05/24	3	20.88	0	0.00	20.90	3	30,240	0.01%
2019/05/23	6	20.85	0	0.00	20.85	6	30,190	0.02%
2019/05/22	7	20.90	2	21.00	20.90	5	30,039	0.02%
2019/05/21	8	20.92	3.4	20.97	20.95	4.6	30,045	0.02%
2019/05/20	2	20.90	0	0.00	20.90	2	29,570	0.01%
2019/05/17	4	20.74	5	20.75	20.70	-1	29,337	0.00%
2019/05/16	12	20.71	2	20.83	20.70	10	29,265	0.03%
2019/05/15	15	20.86	1	20.80	20.80	14	29,001	0.05%
2019/05/14	6.6	20.91	16	21.00	21.05	-9.4	28,760	-0.03%
2019/05/13	6	21.00	2	21.05	21.05	4	28,667	0.01%
2019/05/10	0	0.00	2	21.18	21.20	-2	28,748	-0.01%
2019/05/09	22	21.00	0	0.00	20.85	22	28,522	0.08%
2019/05/08	10	21.16	0	0.00	21.10	10	28,103	0.04%
2019/05/07	1	21.55	43	21.46	21.45	-42	27,915	-0.15%
2019/05/06	20	21.38	4	21.36	21.45	16	28,031	0.06%
2019/05/03	7	21.63	40	21.67	21.85	-33	27,735	-0.12%
2019/05/02	2	21.55	32	21.42	21.50	-30	26,834	-0.11%
2019/04/30	0	0.00	69	21.07	21.15	-69	26,317	-0.26%
2019/04/29	0	0.00	67	20.75	20.90	-67	26,122	-0.26%
2019/04/26	4	20.53	0	0.00	20.45	4	26,110	0.02%
2019/04/25	2	20.60	12	20.59	20.60	-10	26,122	-0.04%
2019/04/24	10	20.50	6	20.51	20.50	4	26,302	0.02%
2019/04/23	2	20.35	2	20.45	20.45	0	26,286	0.00%
2019/04/22	2	20.43	2	20.50	20.45	0	26,317	0.00%
2019/04/19	21	20.30	5	20.37	20.40	16	26,539	0.06%
2019/04/18	33.7	20.26	8.4	20.30	20.20	25.3	26,699	0.09%
2019/04/17	34	20.38	1	20.40	20.35	33	26,558	0.12%
2019/04/16	4	20.48	1	20.55	20.45	3	26,322	0.01%
2019/04/15	78	20.48	10	20.60	20.40	68	26,435	0.26%
2019/04/12	1	20.60	1	20.65	20.55	0	26,754	0.00%
2019/04/11	0	0.00	1	20.70	20.70	-1	26,867	0.00%
2019/04/10	3	20.65	0	0.00	20.55	3	26,937	0.01%
2019/04/09	10	20.65	24	20.70	20.75	-14	27,013	-0.05%
2019/04/08	41	20.50	0	0.00	20.55	41	26,910	0.15%
2019/04/03	8.7	20.40	0	0.00	20.35	8.7	26,705	0.03%
2019/04/02	26.7	20.37	2	20.35	20.40	24.7	26,687	0.09%
2019/04/01	15	20.36	6	20.37	20.30	9	26,739	0.03%
2019/03/29	6	20.43	1	20.50	20.45	5	26,136	0.02%
2019/03/28	6	20.44	0	0.00	20.40	6	26,082	0.02%
2019/03/27	12	20.47	4	20.60	20.40	8	26,159	0.03%
2019/03/26	2	20.60	1	20.65	20.65	1	26,032	0.00%
2019/03/25	16	20.63	76.7	20.70	20.60	-60.7	26,246	-0.23%
2019/03/22	4	20.88	0	0.00	20.90	4	26,262	0.02%
2019/03/21	1	20.90	0	0.00	21.00	1	26,561	0.00%
2019/03/20	5	20.80	5	20.95	20.90	0	26,863	0.00%
2019/03/19	6	20.94	44	20.86	20.90	-38	27,412	-0.14%
2019/03/15	5	20.90	1.4	20.77	20.65	3.6	27,712	0.01%
2019/03/14	1	20.45	0	0.00	20.55	1	27,247	0.00%
2019/03/13	9	20.53	0	0.00	20.45	9	27,360	0.03%
2019/03/12	1	20.60	1	20.60	20.60	0	27,326	0.00%
2019/03/11	3.1	20.50	0	0.00	20.45	3.1	27,366	0.01%
2019/03/08	11	20.42	0	0.00	20.35	11	27,427	0.04%
2019/03/07	2	20.65	1	20.60	20.60	1	27,577	0.00%
2019/03/06	2	20.65	0	0.00	20.55	2	27,671	0.01%
2019/03/05	0	0.00	3	20.65	20.65	-3	27,714	-0.01%
2019/03/04	42	20.61	2	20.85	20.75	40	27,585	0.15%
2019/02/27	1	20.75	0	0.00	20.85	1	27,417	0.00%
2019/02/26	3	20.75	4	20.80	20.80	-1	27,282	0.00%
2019/02/25	10	20.75	1.4	20.75	20.75	8.6	27,137	0.03%
2019/02/22	2	20.65	25	20.67	20.75	-23	26,958	-0.09%
2019/02/21	0	0.00	4	20.68	20.75	-4	26,919	-0.01%
2019/02/20	4	20.46	4	20.50	20.55	0	27,123	0.00%
2019/02/19	2	20.48	0	0.00	20.45	2	27,327	0.01%
2019/02/18	2	20.48	1	20.55	20.45	1	27,517	0.00%
2019/02/15	0	0.00	2	20.55	20.45	-2	27,909	-0.01%
2019/02/14	1	20.65	0	0.00	20.60	1	28,469	0.00%
2019/02/13	1	20.60	21	20.60	20.60	-20	28,526	-0.07%
2019/02/12	3	20.32	0	0.00	20.55	3	28,385	0.01%
2019/02/11	3	20.48	0	0.00	20.45	3	27,998	0.01%
2019/01/30	0	0.00	2	20.55	20.70	-2	27,590	-0.01%
2019/01/29	5	20.45	0	0.00	20.55	5	27,382	0.02%
2019/01/28	15	20.59	5	20.65	20.70	10	27,299	0.04%
2019/01/25	7	20.54	12	20.62	20.60	-5	27,101	-0.02%
2019/01/24	11	20.40	0	0.00	20.40	11	26,799	0.04%
2019/01/23	2	20.35	0	0.00	20.35	2	27,098	0.01%
2019/01/22	3	20.20	13.1	20.40	20.50	-10.1	27,099	-0.04%
2019/01/21	0	0.00	3	20.20	20.25	-3	26,915	-0.01%
2019/01/18	7	19.95	0	0.00	19.95	7	27,051	0.03%
2019/01/16	1	19.95	0	0.00	20.05	1	28,259	0.00%
2019/01/15	5	20.10	0	0.00	20.15	5	28,265	0.02%
2019/01/14	0	0.00	1	20.20	20.10	-1	28,092	0.00%
2019/01/10	2	20.15	5	20.18	20.20	-3	28,063	-0.01%
2019/01/09	1	20.05	12	20.19	20.25	-11	27,976	-0.04%
2019/01/08	7	19.94	0	0.00	19.95	7	27,952	0.03%
2019/01/07	0	0.00	1	20.10	20.10	-1	28,441	0.00%
2019/01/04	17	19.72	8	19.90	19.80	9	29,344	0.03%
2019/01/02	20	19.88	0	0.00	19.90	20	30,669	0.07%
2018/12/28	10	20.00	57	20.19	20.20	-47	30,755	-0.15%
2018/12/26	10	19.90	3	19.87	19.80	7	31,347	0.02%
2018/12/25	16.2	19.71	50	19.75	19.75	-33.8	31,571	-0.11%
2018/12/24	6	19.85	1	19.85	19.85	5	31,770	0.02%
2018/12/22	6.8	19.94	0	0.00	19.95	6.8	31,824	0.02%
2018/12/21	52	19.95	0	0.00	19.90	52	32,371	0.16%
2018/12/20	7	19.96	0	0.00	19.95	7	32,619	0.02%
2018/12/19	5	20.05	2.2	20.04	20.15	2.8	32,555	0.01%
2018/12/18	14	20.05	1	20.20	20.00	13	32,766	0.04%
2018/12/17	15	20.31	0	0.00	20.20	15	33,529	0.04%
2018/12/14	8	20.23	0	0.00	20.45	8	34,004	0.02%
2018/12/13	10	20.11	1	20.10	20.10	9	33,884	0.03%
2018/12/12	23	19.90	0	0.00	19.90	23	33,804	0.07%
2018/12/11	36	20.00	1	20.00	20.00	35	32,968	0.11%
2018/12/10	11	20.03	0	0.00	20.00	11	32,772	0.03%
2018/12/07	86	20.23	0	0.00	20.20	86	32,513	0.26%
2018/12/06	3	20.25	1	20.55	20.35	2	32,465	0.01%
2018/12/05	12	20.48	0	0.00	20.45	12	32,426	0.04%
2018/12/04	11	20.64	0	0.00	20.65	11	32,496	0.03%
2018/12/03	0	0.00	10	20.60	20.70	-10	32,469	-0.03%
2018/11/30	21	20.54	0	0.00	20.45	21	32,270	0.07%
2018/11/29	3	20.43	0	0.00	20.40	3	31,986	0.01%
2018/11/28	9	20.54	0	0.00	20.60	9	31,806	0.03%
2018/11/27	3	20.50	1	20.55	20.60	2	31,712	0.01%
2018/11/26	3	20.65	0	0.00	20.65	3	31,800	0.01%
2018/11/23	31	20.51	0	0.00	20.50	31	31,676	0.10%
2018/11/22	1	20.65	0	0.00	20.70	1	31,618	0.00%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/20	0	0.00	50	21.15	21.00	-50	31,556	-0.16%
2018/11/19	0	0.00	22	21.20	21.35	-22	31,507	-0.07%
2018/11/16	0	0.00	1	21.10	21.10	-1	31,257	0.00%
2018/11/15	7	20.70	0	0.00	20.70	7	30,961	0.02%
2018/11/14	64	20.73	0	0.00	20.70	64	30,812	0.21%
2018/11/13	1	20.80	0	0.00	20.90	1	30,538	0.00%
2018/11/12	0	0.00	9	21.16	21.10	-9	30,184	-0.03%
2018/11/09	0	0.00	4	21.06	21.15	-4	30,503	-0.01%
2018/11/08	21	21.05	109	21.15	21.20	-88	30,660	-0.29%	大賣/
2018/11/07	4	20.90	12	20.97	21.00	-8	30,638	-0.03%
2018/11/06	0	0.00	2	20.65	20.75	-2	31,190	-0.01%
2018/11/05	4	20.49	1	20.55	20.75	3	31,357	0.01%
2018/11/02	1	20.60	5	20.56	20.80	-4	31,507	-0.01%
2018/11/01	6	20.50	13	20.47	20.35	-7	31,652	-0.02%
2018/10/31	14	20.26	10	20.30	20.65	4	32,056	0.01%
2018/10/30	5	19.85	10	19.95	19.95	-5	31,843	-0.02%
2018/10/29	51	19.85	2	20.00	19.80	49	32,258	0.15%
2018/10/26	4	19.95	10	20.10	19.90	-6	32,467	-0.02%
2018/10/25	9	19.94	2	19.90	19.90	7	32,549	0.02%
2018/10/24	16	20.54	4	20.54	20.40	12	32,425	0.04%
2018/10/23	10	20.95	0.4	21.00	20.95	9.6	31,694	0.03%
2018/10/22	0	0.00	1	21.15	21.10	-1	31,566	0.00%
2018/10/19	3	20.88	15	21.05	21.15	-12	32,037	-0.04%
2018/10/18	0	0.00	9	21.10	21.15	-9	31,970	-0.03%
2018/10/17	11	21.10	0	0.00	21.05	11	32,056	0.03%
2018/10/16	3	21.17	20	21.33	21.15	-17	32,242	-0.05%
2018/10/15	4	21.23	10	21.30	21.20	-6	32,038	-0.02%
2018/10/12	6	21.08	3	21.27	21.70	3	31,832	0.01%
2018/10/11	16	21.57	6	21.63	21.15	10	30,930	0.03%
2018/10/09	2	22.85	8	22.88	22.75	-6	29,737	-0.02%
2018/10/08	2	22.50	3	22.55	22.55	-1	29,411	0.00%
2018/10/05	21	22.60	6.1	22.63	22.70	14.9	29,290	0.05%
2018/10/04	1	22.65	37	22.82	22.95	-36	29,177	-0.12%
2018/10/03	3	22.42	1	22.35	22.50	2	28,887	0.01%
2018/10/02	3	22.52	0	0.00	22.60	3	29,147	0.01%
2018/10/01	0	0.00	1	23.00	22.95	-1	29,637	0.00%
2018/09/28	1	22.80	0	0.00	23.00	1	30,451	0.00%
2018/09/27	0	0.00	5	22.71	23.00	-5	30,471	-0.02%
2018/09/26	10	22.60	1	22.55	22.40	9	30,306	0.03%
2018/09/25	0	0.00	61	22.55	22.60	-61	31,058	-0.20%
2018/09/21	0	0.00	13	22.35	22.45	-13	31,317	-0.04%
2018/09/20	3	22.05	7	21.99	22.15	-4	31,159	-0.01%
2018/09/19	0	0.00	8	21.78	21.80	-8	31,153	-0.03%
2018/09/18	0	0.00	2	21.50	21.55	-2	31,334	-0.01%
2018/09/17	5	21.30	0	0.00	21.45	5	31,536	0.02%
2018/09/14	5	21.20	0.5	21.40	21.40	4.5	31,735	0.01%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	4	21.19	0	0.00	21.20	4	31,995	0.01%
2018/09/11	2	21.35	20	21.25	21.45	-18	32,145	-0.06%
2018/09/10	0	0.00	7.5	21.27	21.30	-7.5	32,670	-0.02%
2018/09/07	11	21.05	0	0.00	21.15	11	33,066	0.03%
2018/09/06	1	21.10	0	0.00	21.15	1	33,457	0.00%
2018/09/05	12	21.37	0	0.00	21.20	12	33,573	0.04%
2018/09/04	3	21.50	2.6	21.39	21.55	0.4	33,601	0.00%
2018/09/03	22	21.21	1	21.45	21.35	21	33,598	0.06%
2018/08/30	3	21.33	0	0.00	21.35	3	33,603	0.01%
2018/08/29	0	0.00	4	21.55	21.55	-4	33,891	-0.01%
2018/08/28	0	0.00	5	21.60	21.60	-5	34,008	-0.01%
2018/08/27	4	21.45	4	21.46	21.50	0	34,035	0.00%
2018/08/23	3	21.45	7	21.50	21.55	-4	35,043	-0.01%
2018/08/22	1	21.40	8	21.50	21.50	-7	35,855	-0.02%
2018/08/21	0	0.00	5	21.40	21.40	-5	35,721	-0.01%
2018/08/20	0	0.00	4	21.20	21.30	-4	35,805	-0.01%
2018/08/17	0	0.00	2	21.25	21.15	-2	35,930	-0.01%
2018/08/16	0	0.00	4	21.05	20.95	-4	35,907	-0.01%
2018/08/15	0	0.00	16	21.28	21.30	-16	35,832	-0.04%
2018/08/14	5	21.00	1	21.20	21.20	4	35,891	0.01%
2018/08/13	44	20.86	2	20.83	20.80	42	36,053	0.12%
2018/08/09	2	21.30	19	21.35	21.15	-17	35,807	-0.05%
2018/08/07	2	21.45	1	21.50	21.45	1	35,769	0.00%
2018/08/06	0	0.00	4.1	21.38	21.45	-4.1	35,645	-0.01%
2018/08/03	3	21.02	12.3	21.18	21.20	-9.3	36,403	-0.03%
2018/08/02	6	20.79	0	21.00	20.75	6	36,266	0.02%
2018/08/01	0.6	21.10	6	20.98	21.10	-5.5	36,116	-0.02%
2018/07/31	12	20.80	3	20.80	20.75	9	35,911	0.03%
2018/07/30	10	20.60	1	20.65	20.50	9	35,161	0.03%
2018/07/27	2	20.55	1	20.50	20.65	1	35,318	0.00%
2018/07/26	17	20.41	0	0.00	20.55	17	35,521	0.05%
2018/07/25	14	20.53	0	0.00	20.50	14	35,512	0.04%
2018/07/24	20	20.45	0	0.00	20.50	20	35,542	0.06%
2018/07/23	10	20.50	8.2	20.40	20.45	1.8	35,543	0.01%
2018/07/19	22	20.50	0	0.00	20.40	22	35,508	0.06%
2018/07/18	1	20.55	0	0.00	20.60	1	35,237	0.00%
2018/07/17	2	20.50	0	0.00	20.50	2	35,090	0.01%
2018/07/16	14	20.69	0	0.00	20.65	14	35,177	0.04%
2018/07/12	12	20.46	0	0.00	20.55	12	35,699	0.03%
2018/07/11	23	20.36	0	0.00	20.45	23	35,729	0.06%
2018/07/10	30.7	20.53	0.2	20.50	20.40	30.5	35,582	0.09%
2018/07/09	7	20.47	1	20.40	20.50	6	35,451	0.02%
2018/07/06	9	21.56	41	21.55	21.50	-32	34,888	-0.09%
2018/07/05	20	21.65	71	21.66	21.70	-51	34,150	-0.15%
2018/07/04	22	21.64	0	0.00	21.80	22	34,001	0.06%
2018/07/03	7	21.74	0	0.00	21.65	7	34,097	0.02%
2018/07/02	2	21.75	0	0.00	21.70	2	33,726	0.01%
2018/06/29	2	21.75	2	22.03	21.95	0	33,189	0.00%
2018/06/28	1	21.80	2	21.75	21.75	-1	32,256	0.00%
2018/06/27	1.5	21.87	10	22.00	21.90	-8.5	31,673	-0.03%
2018/06/26	0.1	21.75	1	21.90	21.75	-0.9	31,466	0.00%
2018/06/25	3	21.80	0.1	21.80	21.75	3	31,504	0.01%
2018/06/22	0.1	21.85	0	0.00	21.85	0.1	31,675	0.00%
2018/06/21	4	21.78	1	22.00	21.70	3	31,678	0.01%
2018/06/20	0	0.00	20	21.95	21.85	-20	32,358	-0.06%
2018/06/19	13	21.68	0	0.00	21.60	13	32,291	0.04%
2018/06/15	16	21.88	1	22.15	22.15	15	31,926	0.05%
2018/06/14	19	22.02	5	21.95	21.90	14	31,544	0.04%
2018/06/13	50	22.30	7	22.38	22.35	43	31,192	0.14%
2018/06/12	2	22.15	0	0.00	22.10	2	32,170	0.01%
2018/06/08	7	22.26	0	0.00	22.35	7	32,354	0.02%
2018/06/07	5	22.36	3	22.40	22.50	2	32,491	0.01%
2018/06/06	2	22.30	27.1	22.39	22.45	-25.1	32,693	-0.08%
2018/06/05	0	0.00	27	22.06	22.20	-27	32,579	-0.08%
2018/06/01	0	0.00	15	21.72	21.70	-15	32,787	-0.05%
2018/05/31	7	21.65	0	0.00	21.60	7	33,175	0.02%
2018/05/30	62	21.67	3	21.90	21.60	59	32,648	0.18%
2018/05/29	4	22.05	0	0.00	22.15	4	32,291	0.01%
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/25	5	22.25	2	22.25	22.20	3	33,246	0.01%
2018/05/24	0	0.00	5	22.17	22.15	-5	33,535	-0.01%
2018/05/23	2	22.15	2	22.25	22.15	0	33,524	0.00%
2018/05/22	0	0.00	1	22.20	22.15	-1	33,611	0.00%
2018/05/21	10	22.20	16	22.18	22.15	-6	33,968	-0.02%
2018/05/18	0	0.00	2	22.05	22.10	-2	34,052	-0.01%
2018/05/17	0	0.00	5	22.06	22.05	-5	34,396	-0.01%
2018/05/16	2	22.00	5	21.94	22.05	-3	34,495	-0.01%
2018/05/15	2	21.90	1	21.90	21.90	1	35,444	0.00%
2018/05/14	6	22.09	14	22.06	22.10	-8	36,559	-0.02%
2018/05/11	2	21.95	98	21.76	21.95	-96	36,817	-0.26%
2018/05/10	2	21.45	0	0.00	21.45	2	36,033	0.01%
2018/05/07	21	21.05	1	21.10	21.10	20	36,271	0.06%
2018/05/04	54.2	21.05	0	0.00	21.05	54.2	36,765	0.15%
2018/05/03	50	21.05	0	0.00	21.10	50	37,037	0.13%
2018/05/02	51	21.15	2	21.20	21.15	49	37,884	0.13%
2018/04/30	3	21.33	3	21.30	21.25	0	38,526	0.00%
2018/04/25	0	0.00	16	21.19	21.40	-16	39,885	-0.04%
2018/04/24	13	21.22	1	21.30	21.30	12	40,058	0.03%
2018/04/23	2	21.45	0	0.00	21.35	2	40,177	0.00%
2018/04/19	2	21.50	4	21.64	21.70	-2	40,704	0.00%
2018/04/18	1	21.30	14	21.42	21.50	-13	40,460	-0.03%
2018/04/17	3	21.13	1	21.10	21.10	2	40,553	0.00%
2018/04/13	0	0.00	17	21.58	21.60	-17	41,291	-0.04%
2018/04/12	0	0.00	4	21.53	21.40	-4	42,091	-0.01%
2018/04/10	1	21.00	1	21.00	21.05	0	42,605	0.00%
2018/04/09	5	20.96	0	0.00	21.00	5	42,693	0.01%
2018/04/03	4	20.88	0	0.00	20.90	4	42,305	0.01%
2018/03/29	3	21.00	0	0.00	20.90	3	42,855	0.01%
2018/03/28	155	21.00	0	0.00	21.00	155	42,682	0.36%	大買/鉅額交易
2018/03/27	6	21.06	1	21.20	21.15	5	42,510	0.01%
2018/03/26	6	21.01	0	0.00	21.05	6	42,362	0.01%
2018/03/23	99	21.05	0	0.00	20.95	99	42,341	0.23%
2018/03/21	2	21.45	1	21.50	21.50	1	41,595	0.00%
2018/03/20	0	0.00	3	21.53	21.55	-3	41,940	-0.01%
2018/03/19	0.8	21.60	2	21.58	21.60	-1.2	42,411	0.00%
2018/03/16	113	21.37	0	0.00	21.30	113	42,333	0.27%	大買/鉅額交易
2018/03/15	2	21.60	0	0.00	21.60	2	41,350	0.00%
2018/03/14	2	21.85	0	0.00	21.80	2	41,261	0.00%
2018/03/13	0	0.00	2	21.88	21.90	-2	41,012	0.00%
2018/03/12	0	0.00	10	21.85	21.90	-10	40,888	-0.02%
2018/03/09	0	0.00	1,009	21.70	21.65	-1,009	41,045	-2.46%	大賣/鉅額交易
2018/03/08	0	0.00	2	21.58	21.60	-2	41,320	0.00%
2018/03/07	2	21.55	1	21.55	21.40	1	41,693	0.00%
2018/03/06	0	0.00	6	21.62	21.70	-6	41,997	-0.01%
2018/03/05	0	0.00	6	21.68	21.50	-6	42,307	-0.01%
2018/03/02	2	21.40	18	21.60	21.65	-16	41,960	-0.04%
2018/03/01	2	21.45	155	21.37	21.50	-153	41,744	-0.37%	大賣/鉅額交易
2018/02/27	0	0.00	6	21.51	21.35	-6	41,174	-0.01%
2018/02/26	4	21.40	21	21.50	21.40	-17	40,717	-0.04%
2018/02/23	0	0.00	2	21.15	21.25	-2	40,645	0.00%
2018/02/22	3	20.90	2	21.25	21.20	1	42,130	0.00%
2018/02/21	10	20.95	2	21.00	21.10	8	42,643	0.02%
2018/02/12	3	20.63	0	0.00	20.60	3	42,169	0.01%
2018/02/09	21	20.39	15.8	20.38	20.35	5.2	42,068	0.01%
2018/02/08	6	20.60	21	20.65	20.60	-15	41,488	-0.04%
2018/02/07	3	20.22	4	20.40	20.35	-1	41,165	0.00%
2018/02/06	172	19.93	0	0.00	19.70	172	40,071	0.43%	大買/鉅額交易
2018/02/05	63	20.85	13	20.89	20.85	50	38,605	0.13%
2018/02/02	2	21.13	0	0.00	21.30	2	38,047	0.01%
2018/02/01	2	21.30	1	21.35	21.30	1	37,838	0.00%
2018/01/31	1	21.00	1.2	21.07	21.30	-0.2	37,489	0.00%
2018/01/30	1	21.10	3.1	21.21	21.10	-2.1	37,024	-0.01%
2018/01/29	10	21.23	8	21.40	21.20	2	36,554	0.01%
2018/01/26	1	21.10	0	0.00	21.15	1	35,918	0.00%
2018/01/25	8	21.23	1	21.20	21.30	7	35,288	0.02%
2018/01/24	36	20.96	338	21.05	21.05	-302	34,288	-0.88%	大賣/鉅額交易
2018/01/23	20	21.33	3	21.40	21.30	17	33,227	0.05%
2018/01/22	0.3	21.80	0	0.00	21.85	0.3	31,983	0.00%
2018/01/19	8	21.63	0	0.00	21.70	8	31,896	0.03%
2018/01/18	0.2	21.90	0.1	21.90	21.90	0.1	31,753	0.00%
2018/01/17	3	21.87	3	21.98	22.00	0	31,366	0.00%
2018/01/16	5	22.15	6	22.13	22.00	-1	31,197	0.00%
2018/01/15	3	22.05	26	22.04	22.15	-23	30,820	-0.07%
2018/01/12	4	21.65	4	21.75	21.75	0	30,268	0.00%
2018/01/11	5	21.58	14	21.65	21.70	-9	30,007	-0.03%
2018/01/10	2	21.48	118	21.68	21.70	-116	29,985	-0.39%	大賣/鉅額交易
2018/01/09	0	0.00	1	21.30	21.40	-1	29,340	0.00%
2018/01/08	0	0.00	12	21.26	21.50	-12	28,915	-0.04%
2018/01/05	0	0.00	16	20.77	20.90	-16	27,919	-0.06%
2018/01/04	0	0.00	2	20.68	20.65	-2	27,726	-0.01%
2018/01/03	0	0.00	387	20.55	20.65	-387	27,627	-1.40%	大賣/鉅額交易
2018/01/02	7	20.44	1	20.50	20.45	6	27,589	0.02%