中信金 (2891)-統一-新竹券商分點個股進出

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
38.05
漲跌
--
漲幅
0.00%
成交量
69,620張
產業
上市金融類股
2876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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	1	37.80	2	38.05	38.05	-1	82,445	0.00%
2024/11/20	0	0.00	75.4	37.97	38.05	-75.4	83,585	-0.09%
2024/11/19	1	36.70	1.5	36.83	36.85	-0.5	84,852	0.00%
2024/11/18	0.2	36.80	15	36.87	36.80	-14.8	84,958	-0.02%
2024/11/15	1	37.10	26	37.05	36.80	-25	84,875	-0.03%
2024/11/14	1	36.45	131	36.70	36.65	-130	84,973	-0.15%	大賣/鉅額交易
2024/11/13	23	36.78	1	36.60	36.55	22	84,714	0.03%
2024/11/12	0.2	37.00	9	37.06	37.00	-8.8	84,574	-0.01%
2024/11/11	1	36.95	0	0.00	37.20	1	84,878	0.00%
2024/11/08	6	36.88	5	37.04	36.90	1	85,413	0.00%
2024/11/07	0	0.00	5	36.90	36.90	-5	85,701	-0.01%
2024/11/06	0	0.00	4	36.74	36.70	-4	85,745	0.00%
2024/11/05	0	0.00	4	36.46	36.65	-4	85,890	0.00%
2024/11/04	0.6	36.20	7	36.24	36.45	-6.4	86,532	-0.01%
2024/11/01	17.2	34.59	13	35.34	35.70	4.2	87,579	0.00%
2024/10/30	17	35.75	0	0.00	35.90	17	87,967	0.02%
2024/10/29	10.5	35.77	5	35.80	35.85	5.5	88,033	0.01%
2024/10/28	5.5	35.94	15	35.90	35.90	-9.5	88,263	-0.01%
2024/10/25	1	36.00	16	36.03	36.10	-15	88,903	-0.02%
2024/10/24	17	35.99	2	35.90	35.90	15	89,319	0.02%
2024/10/23	26.5	36.41	4	36.21	36.15	22.5	89,712	0.03%
2024/10/22	122.1	36.40	10	36.45	36.60	112.1	90,233	0.12%	大買/鉅額交易
2024/10/21	309	36.25	3	36.32	36.10	306	90,727	0.34%	大買/鉅額交易
2024/10/18	14.5	36.87	27	37.10	36.90	-12.5	91,480	-0.01%
2024/10/17	8	36.29	131	36.35	36.50	-123	91,684	-0.13%	大賣/鉅額交易
2024/10/16	12.2	36.06	2	36.35	36.30	10.2	92,181	0.01%
2024/10/15	11	36.11	26	36.01	36.35	-15	92,197	-0.02%
2024/10/14	3	35.53	4	35.44	35.60	-1	93,750	0.00%
2024/10/11	0	0.00	7	35.18	35.15	-7	94,188	-0.01%
2024/10/09	134	35.04	6	35.04	34.90	128	94,732	0.14%	大買/鉅額交易
2024/10/08	3	34.70	15	34.98	35.20	-12	95,039	-0.01%
2024/10/07	0	0.00	11	34.68	34.90	-11	94,735	-0.01%
2024/10/04	2.1	34.32	30	34.35	34.25	-27.9	95,332	-0.03%
2024/10/01	0	0.00	5.8	34.46	34.70	-5.8	95,528	-0.01%
2024/09/30	1	34.55	4	34.58	34.40	-3	96,624	0.00%
2024/09/27	17	34.62	127	34.62	34.60	-110	96,890	-0.11%	大賣/鉅額交易
2024/09/26	2	35.00	470	35.09	35.00	-468	96,742	-0.48%	大賣/鉅額交易
2024/09/25	24	34.76	62	34.84	34.95	-38	96,287	-0.04%
2024/09/24	48	34.89	8	34.98	35.00	40	95,564	0.04%
2024/09/23	26	35.13	722.2	34.85	35.35	-696.2	94,408	-0.74%	大賣/鉅額交易
2024/09/20	9	34.22	167	34.09	34.00	-158	92,134	-0.17%	大賣/鉅額交易
2024/09/19	11	33.52	20	33.45	33.50	-9	88,491	-0.01%
2024/09/18	25.3	33.87	42.1	33.85	33.60	-16.8	87,971	-0.02%
2024/09/16	663	32.47	9	32.53	32.70	654	85,704	0.76%	大買/鉅額交易
2024/09/13	63	32.43	30	32.43	32.55	33	85,167	0.04%
2024/09/12	42.4	32.06	18.2	32.11	32.15	24.2	84,521	0.03%
2024/09/11	238.6	32.26	4	32.25	32.30	234.6	83,405	0.28%	大買/鉅額交易
2024/09/10	20	32.64	10	32.65	32.70	10	82,540	0.01%
2024/09/09	51	32.37	3	32.55	32.70	48	81,654	0.06%
2024/09/06	36	32.82	11	32.69	32.90	25	80,936	0.03%
2024/09/05	4.1	32.27	17	32.49	32.30	-13	80,884	-0.02%
2024/09/04	63.5	32.05	26	31.97	32.05	37.5	80,872	0.05%
2024/09/03	305.8	33.11	2	33.05	32.95	303.8	79,287	0.38%	大買/鉅額交易
2024/09/02	124	32.95	5	33.06	33.10	119	79,050	0.15%	大買/鉅額交易
2024/08/30	53.1	32.69	0	0.00	32.65	53.1	78,611	0.07%
2024/08/29	157.9	32.62	6	32.60	32.60	151.9	75,610	0.20%	大買/鉅額交易
2024/08/28	66.2	33.15	7.9	33.05	33.10	58.3	75,190	0.08%
2024/08/27	86.5	32.81	41	32.56	32.85	45.5	75,679	0.06%
2024/08/26	33	33.23	48	33.35	33.15	-15	74,576	-0.02%
2024/08/23	62.8	33.10	62	33.04	33.10	0.8	73,312	0.00%
2024/08/22	90.5	33.49	13.1	33.95	33.45	77.5	72,521	0.11%
2024/08/21	228.7	33.48	20	33.70	33.70	208.7	71,676	0.29%	大買/鉅額交易
2024/08/20	4	34.93	0	0.00	35.00	4	68,710	0.01%
2024/08/19	20	34.95	0	0.00	35.00	20	68,936	0.03%
2024/08/16	10	35.00	10.6	34.93	34.90	-0.6	68,931	0.00%
2024/08/15	4	34.55	0	0.00	34.50	4	69,291	0.01%
2024/08/14	0.1	34.85	3	34.83	34.75	-2.9	69,854	0.00%
2024/08/13	51.1	34.07	29	34.33	34.50	22.1	70,127	0.03%
2024/08/12	11.8	34.55	0	0.00	34.50	11.8	70,064	0.02%
2024/08/09	11	34.94	10	34.83	34.70	1	69,685	0.00%
2024/08/08	111.1	33.93	17.1	34.04	33.75	94	70,177	0.13%	大買/
2024/08/07	6	33.22	2	33.70	33.90	4	70,764	0.01%
2024/08/06	10.1	32.52	39	32.74	32.90	-28.9	71,213	-0.04%
2024/08/05	61.4	32.55	20	32.37	32.25	41.4	70,661	0.06%
2024/08/02	275.6	34.76	0	0.00	35.05	275.6	70,054	0.39%	大買/鉅額交易
2024/08/01	19	35.78	0	0.00	35.90	19	69,806	0.03%
2024/07/31	2	35.50	21	35.36	35.50	-19	70,475	-0.03%
2024/07/30	34.2	35.07	4	35.00	35.30	30.2	71,136	0.04%
2024/07/29	1	35.65	10	36.20	36.00	-9	71,016	-0.01%
2024/07/26	6	35.34	2	35.40	35.60	4	71,920	0.01%
2024/07/23	15.5	35.85	3	35.90	35.85	12.5	73,817	0.02%
2024/07/22	12	35.74	25	36.06	35.50	-13	73,140	-0.02%
2024/07/19	62	36.16	6	35.90	35.95	56	72,496	0.08%
2024/07/18	48	36.78	6	36.75	37.00	42	71,246	0.06%
2024/07/17	18	37.16	35	37.39	37.00	-17	70,410	-0.02%
2024/07/16	116.2	37.21	43	37.31	37.35	73.2	70,033	0.10%	大買/
2024/07/15	75.3	37.18	35	37.47	37.65	40.3	69,862	0.06%
2024/07/12	53	40.13	33	40.15	40.20	20	67,855	0.03%
2024/07/11	39.5	40.38	3	41.07	40.25	36.5	67,112	0.05%
2024/07/10	7	40.38	13.4	40.27	40.85	-6.4	66,935	-0.01%
2024/07/09	3	40.00	0	0.00	39.95	3	66,233	0.00%
2024/07/08	111	40.15	128.4	40.15	40.10	-17.4	65,843	-0.03%	大買/大賣/
2024/07/05	0	0.00	4	40.05	40.05	-4	64,918	-0.01%
2024/07/04	74	39.90	7.2	39.70	39.75	66.8	64,064	0.10%
2024/07/03	1	39.00	6	38.98	39.20	-5	62,811	-0.01%
2024/07/02	0	0.00	15.5	38.39	38.50	-15.5	62,088	-0.02%
2024/07/01	0	0.00	2	38.15	38.20	-2	61,473	0.00%
2024/06/28	0	0.00	2	38.20	37.85	-2	61,179	0.00%
2024/06/27	1	37.35	73	37.65	37.70	-72	61,313	-0.12%
2024/06/26	1	37.85	1.3	37.85	37.65	-0.3	61,927	0.00%
2024/06/25	56	38.20	0	0.00	38.00	56	62,116	0.09%
2024/06/24	0	0.00	13	38.15	38.25	-13	62,360	-0.02%
2024/06/21	2	37.93	0	0.00	37.85	2	62,131	0.00%
2024/06/20	10	37.95	0.1	38.00	38.00	9.9	61,519	0.02%
2024/06/19	1	37.90	8	38.08	37.90	-7	61,966	-0.01%
2024/06/18	4	37.70	7	37.86	37.90	-3	62,297	0.00%
2024/06/17	5	37.45	12	37.56	37.25	-7	62,590	-0.01%
2024/06/13	1.3	37.21	10	37.19	37.10	-8.7	63,000	-0.01%
2024/06/12	11.4	36.77	5	37.01	37.25	6.4	63,313	0.01%
2024/06/11	1	36.80	5	37.00	37.10	-4	63,534	-0.01%
2024/06/07	9	36.71	18.3	37.21	37.20	-9.2	64,025	-0.01%
2024/06/06	5	36.65	20	36.96	36.85	-15	63,270	-0.02%
2024/06/05	5	36.41	2	36.50	36.30	3	62,713	0.00%
2024/06/04	74	36.20	0	0.00	36.35	74	62,180	0.12%
2024/06/03	1	36.55	9	36.58	36.40	-8	61,210	-0.01%
2024/05/31	10	35.66	1	35.80	35.40	9	60,218	0.01%
2024/05/30	17	35.53	53	36.08	35.30	-36	58,067	-0.06%
2024/05/29	59	36.11	7	36.12	36.05	52	57,233	0.09%
2024/05/28	52	36.76	0	0.00	36.75	52	56,432	0.09%
2024/05/27	2	36.75	7	37.07	37.55	-5	56,002	-0.01%
2024/05/24	18	37.11	2	37.10	37.05	16	55,056	0.03%
2024/05/23	0	0.00	10.2	37.30	38.00	-10.2	54,616	-0.02%
2024/05/22	4	37.83	2	37.70	37.90	2	53,888	0.00%
2024/05/21	14.6	37.61	46	37.34	37.75	-31.4	53,638	-0.06%
2024/05/20	1	38.35	18.1	38.46	38.55	-17.1	52,881	-0.03%
2024/05/17	0	0.00	24.1	37.86	38.10	-24.1	52,229	-0.05%
2024/05/16	1	37.40	20.4	37.51	37.50	-19.4	51,656	-0.04%
2024/05/15	0	0.00	21.2	36.68	36.90	-21.2	50,909	-0.04%
2024/05/14	62	35.87	9	36.25	36.05	53	50,697	0.10%
2024/05/13	16	36.46	1.3	36.80	36.50	14.7	49,784	0.03%
2024/05/10	6	36.92	22.6	36.94	37.45	-16.6	48,995	-0.03%
2024/05/09	2	36.18	10.3	36.20	36.10	-8.3	48,450	-0.02%
2024/05/08	7	36.12	4	36.46	36.40	3	48,077	0.01%
2024/05/07	10	36.06	5	36.40	36.00	5	47,221	0.01%
2024/05/06	5	35.39	58	36.14	36.10	-53	46,134	-0.11%
2024/05/03	8	34.62	22	34.68	34.75	-14	45,570	-0.03%
2024/05/02	10	34.11	1.3	34.18	34.10	8.7	44,425	0.02%
2024/04/30	207	34.25	46.8	34.31	34.10	160.2	43,849	0.37%	大買/鉅額交易
2024/04/29	44.2	34.19	164.4	34.19	34.25	-120.2	42,804	-0.28%	大賣/鉅額交易
2024/04/25	0.1	31.10	2.5	31.02	31.00	-2.4	40,831	-0.01%
2024/04/24	1	31.75	2	32.00	31.45	-1	41,070	0.00%
2024/04/23	0	0.00	1	31.60	31.55	-1	41,790	0.00%
2024/04/22	0	0.00	12	31.48	31.35	-12	42,071	-0.03%
2024/04/19	12.3	30.77	1	31.00	31.00	11.3	41,661	0.03%
2024/04/18	2	31.70	2	31.85	31.70	0	41,147	0.00%
2024/04/17	6	31.23	3	31.40	31.50	3	40,960	0.01%
2024/04/16	11.9	31.10	5	31.76	30.95	6.9	40,923	0.02%
2024/04/15	5	32.00	4	31.86	31.95	1	40,429	0.00%
2024/04/12	1	31.75	3.5	31.97	31.75	-2.5	40,770	-0.01%
2024/04/11	8	31.69	0	0.00	31.95	8	40,863	0.02%
2024/04/10	4.8	32.05	2	32.18	31.85	2.8	41,139	0.01%
2024/04/09	6.4	32.09	0	0.00	32.15	6.4	41,635	0.02%
2024/04/08	5	31.80	6	32.08	32.05	-1	41,979	0.00%
2024/04/03	17.1	31.53	1	31.75	31.45	16.1	41,810	0.04%
2024/04/01	28	31.91	4	31.95	31.65	24	41,763	0.06%
2024/03/29	0	0.00	38.1	32.51	33.05	-38.1	41,294	-0.09%
2024/03/28	2	32.15	1	32.30	32.40	1	40,295	0.00%
2024/03/27	0	0.00	11	32.22	32.60	-11	39,833	-0.03%
2024/03/26	0	0.00	3	31.80	31.80	-3	39,715	-0.01%
2024/03/25	0	0.00	1	31.75	31.70	-1	40,159	0.00%
2024/03/22	0.2	31.85	6.2	32.31	31.90	-6	40,539	-0.01%
2024/03/21	0	0.00	11	32.02	31.95	-11	40,415	-0.03%
2024/03/20	5	31.33	0	0.00	31.25	5	40,546	0.01%
2024/03/19	1	31.30	8	31.56	31.75	-7	40,945	-0.02%
2024/03/18	5	31.39	6.3	31.38	31.50	-1.3	40,987	0.00%
2024/03/15	47	31.38	3.3	31.74	31.75	43.7	41,028	0.11%
2024/03/14	9	31.96	6	31.99	32.00	3	40,281	0.01%
2024/03/13	7.3	30.92	28.2	31.30	31.85	-20.9	40,118	-0.05%
2024/03/12	0	0.00	7	30.23	30.45	-7	38,730	-0.02%
2024/03/11	0	0.00	19	30.15	30.30	-19	38,819	-0.05%
2024/03/08	5	29.98	92	30.15	30.20	-87	38,852	-0.22%
2024/03/06	3	29.45	1	29.50	29.50	2	38,080	0.01%
2024/03/05	5	29.08	1	29.15	29.15	4	38,671	0.01%
2024/03/01	1.2	29.19	0	0.00	29.05	1.2	39,567	0.00%
2024/02/29	5	29.20	4	29.25	29.40	1	39,774	0.00%
2024/02/27	2	29.00	4	29.05	29.00	-2	39,506	-0.01%
2024/02/26	0	0.00	6	29.16	29.10	-6	39,708	-0.02%
2024/02/23	2	29.08	1	29.30	28.90	1	39,946	0.00%
2024/02/22	0	0.00	42.2	29.02	29.30	-42.2	40,476	-0.10%
2024/02/21	2	28.85	2.8	28.99	28.95	-0.8	40,628	0.00%
2024/02/20	6	28.87	7	28.93	29.00	-1	40,852	0.00%
2024/02/19	3	28.65	6	28.57	28.70	-3	41,036	-0.01%
2024/02/15	2	28.45	5	28.56	28.40	-3	42,544	-0.01%
2024/02/02	4	28.24	0	0.00	28.30	4	42,121	0.01%
2024/02/01	0.2	28.45	22	28.61	28.65	-21.8	41,868	-0.05%
2024/01/31	0	0.00	1	28.40	28.45	-1	41,496	0.00%
2024/01/30	0	0.00	7	28.46	28.40	-7	41,448	-0.02%
2024/01/29	0	0.00	33	28.48	28.50	-33	41,631	-0.08%
2024/01/26	2	28.20	44.1	28.42	28.50	-42.1	42,284	-0.10%
2024/01/25	1	27.90	0	0.00	28.15	1	41,874	0.00%
2024/01/24	13	27.90	4	27.95	28.00	9	41,763	0.02%
2024/01/23	0	0.00	1	27.95	28.10	-1	41,710	0.00%
2024/01/22	4	28.10	10	28.16	28.20	-6	41,516	-0.01%
2024/01/19	12	27.87	0	0.00	27.90	12	41,418	0.03%
2024/01/18	0	0.00	1.3	27.67	27.85	-1.3	41,266	0.00%
2024/01/17	11	27.57	6	27.72	27.55	5	40,993	0.01%
2024/01/16	1.3	27.96	30	27.65	27.95	-28.7	40,075	-0.07%
2024/01/15	11	28.11	35	28.15	28.15	-24	39,622	-0.06%
2024/01/12	4	27.95	3	28.10	28.05	1	40,082	0.00%
2024/01/11	0	0.00	3	28.32	28.35	-3	40,188	-0.01%
2024/01/10	0	0.00	4	28.01	28.05	-4	40,432	-0.01%
2024/01/08	0	0.00	7	28.33	28.40	-7	40,118	-0.02%
2024/01/05	0	0.00	0	28.10	28.10	0	39,708	0.00%
2024/01/04	0	0.00	0	28.17	28.15	0	39,981	0.00%
2024/01/03	0	28.05	5	28.06	28.20	-5	40,301	-0.01%
2024/01/02	3.2	28.09	2	28.35	28.35	1.2	39,794	0.00%
2023/12/29	7.1	28.24	10	28.15	28.35	-2.9	39,694	-0.01%
2023/12/28	1	28.30	0.6	28.20	28.40	0.4	40,119	0.00%
2023/12/27	0	0.00	28	27.99	28.10	-28	39,994	-0.07%
2023/12/26	0	0.00	2	28.10	28.00	-2	39,736	-0.01%
2023/12/22	2.2	27.64	0	0.00	27.75	2.2	39,841	0.01%
2023/12/21	1	27.65	16	27.55	27.85	-15	39,823	-0.04%
2023/12/20	20	27.75	4	27.79	27.80	16	39,621	0.04%
2023/12/19	1	28.25	18	28.16	28.25	-17	39,245	-0.04%
2023/12/18	0	0.00	0.8	28.20	28.25	-0.8	39,215	0.00%
2023/12/15	26	28.23	0	0.00	28.15	26	39,079	0.07%
2023/12/14	1	28.35	12	28.10	28.45	-11	38,507	-0.03%
2023/12/13	0.1	27.70	1	27.85	27.95	-0.9	37,644	0.00%
2023/12/12	2	27.45	11	27.59	27.60	-9	37,938	-0.02%
2023/12/11	11	27.21	2	27.30	27.40	9	37,935	0.02%
2023/12/08	30	27.40	22	27.30	27.50	8	37,985	0.02%
2023/12/07	7	26.80	45	26.88	26.85	-38	37,292	-0.10%
2023/12/06	13	27.00	2	27.05	27.10	11	37,464	0.03%
2023/12/05	2	26.58	3	26.60	26.75	-1	37,353	0.00%
2023/12/01	14.2	27.00	0.1	27.15	26.95	14.1	36,998	0.04%
2023/11/30	0	0.00	3.2	27.05	27.35	-3.2	36,882	-0.01%
2023/11/29	4	26.99	1	27.00	26.85	3	35,893	0.01%
2023/11/28	3	27.12	18	27.30	27.15	-15	35,403	-0.04%
2023/11/27	0	26.75	1.1	26.84	26.70	-1.1	35,110	0.00%
2023/11/24	1	26.70	1.2	26.75	26.75	-0.2	34,855	0.00%
2023/11/23	4	26.76	1	26.85	26.85	3	34,580	0.01%
2023/11/22	0	0.00	19	27.06	27.20	-19	34,138	-0.06%
2023/11/21	0	0.00	5	27.11	27.05	-5	33,878	-0.01%
2023/11/17	0	26.85	16	26.82	26.85	-16	33,129	-0.05%
2023/11/16	10	26.75	0	0.00	26.85	10	33,127	0.03%
2023/11/15	10.1	26.35	38.2	26.57	26.80	-28.1	32,938	-0.09%
2023/11/14	8	26.10	121	26.13	26.15	-113	32,064	-0.35%	大賣/鉅額交易
2023/11/10	0	0.00	46	25.46	25.50	-46	32,748	-0.14%
2023/11/09	0	0.00	11	25.30	25.35	-11	33,119	-0.03%
2023/11/07	13	25.12	0	0.00	25.15	13	33,742	0.04%
2023/11/06	5	25.30	8	25.31	25.30	-3	33,942	-0.01%
2023/11/03	0	0.00	7	25.29	25.35	-7	34,020	-0.02%
2023/11/02	1	24.65	2	24.60	24.70	-1	33,840	0.00%
2023/11/01	0.2	24.55	1.1	24.50	24.35	-0.9	34,213	0.00%
2023/10/31	1	24.30	0	0.00	24.35	1	35,314	0.00%
2023/10/30	5	24.29	2	24.35	24.35	3	36,096	0.01%
2023/10/27	0	0.00	33.2	24.61	24.60	-33.2	36,463	-0.09%
2023/10/26	5	24.40	0	0.00	24.35	5	36,899	0.01%
2023/10/24	12	24.33	1	24.35	24.45	11	36,657	0.03%
2023/10/23	2.2	24.36	0	0.00	24.35	2.2	36,617	0.01%
2023/10/20	7.2	24.43	0	0.00	24.65	7.2	36,642	0.02%
2023/10/19	1.7	24.95	0	0.00	24.85	1.7	36,495	0.00%
2023/10/18	3.2	25.02	0	0.00	25.15	3.2	36,784	0.01%
2023/10/17	0	0.00	2	25.18	25.15	-2	36,806	-0.01%
2023/10/16	0	0.00	1	25.10	25.35	-1	37,220	0.00%
2023/10/13	0	0.00	1	25.15	25.15	-1	37,555	0.00%
2023/10/12	7.3	25.08	5.1	25.16	25.20	2.1	38,011	0.01%
2023/10/11	0	0.00	8	24.85	24.90	-8	37,994	-0.02%
2023/10/06	1.2	24.28	0	0.00	24.25	1.2	37,359	0.00%
2023/10/05	0.3	23.85	1	23.75	24.10	-0.8	37,413	0.00%
2023/10/04	15.2	23.76	0	0.00	23.70	15.2	37,241	0.04%
2023/10/03	4.2	24.26	0	0.00	24.20	4.2	36,707	0.01%
2023/10/02	4.2	24.50	1.5	24.50	24.50	2.7	36,681	0.01%
2023/09/28	0	0.00	1	24.50	24.50	-1	37,388	0.00%
2023/09/27	14.3	24.38	0	0.00	24.40	14.3	37,331	0.04%
2023/09/26	26	24.47	1	24.40	24.55	25	37,243	0.07%
2023/09/25	26	24.46	0	0.00	24.60	26	37,073	0.07%
2023/09/22	5.3	24.23	4	24.40	24.25	1.3	37,010	0.00%
2023/09/21	6.1	24.43	6.2	24.54	24.35	-0.1	36,646	0.00%
2023/09/20	0	0.00	4	24.98	24.85	-4	36,037	-0.01%
2023/09/19	0	0.00	19	24.99	24.95	-19	35,721	-0.05%
2023/09/18	0	0.00	50	24.65	24.95	-50	35,670	-0.14%
2023/09/15	52	24.68	0	0.00	24.85	52	35,673	0.15%
2023/09/14	0	24.80	0	0.00	25.00	0	34,978	0.00%
2023/09/13	1	24.35	10.1	24.56	24.70	-9.1	34,861	-0.03%
2023/09/12	0	0.00	1	24.25	24.35	-1	35,158	0.00%
2023/09/11	2.1	24.05	3	24.10	24.25	-1	35,157	0.00%
2023/09/08	2	23.93	3.3	23.97	24.05	-1.3	35,079	0.00%
2023/09/07	10.5	23.55	2	23.60	23.60	8.5	35,101	0.02%
2023/09/06	9.3	23.75	0	0.00	23.65	9.3	35,328	0.03%
2023/09/05	10	23.95	3	24.00	24.00	7	35,773	0.02%
2023/09/04	2	23.78	0	0.00	23.95	2	35,972	0.01%
2023/09/01	4.2	23.79	0	0.00	23.80	4.2	36,246	0.01%
2023/08/31	6.5	23.79	3	24.00	23.85	3.5	36,367	0.01%
2023/08/30	14.2	23.92	0	0.00	23.90	14.2	36,238	0.04%
2023/08/29	8	23.85	10	23.80	24.00	-2	36,282	-0.01%
2023/08/28	0.3	23.80	20.1	23.76	23.80	-19.8	36,345	-0.05%
2023/08/25	7.1	23.54	0	0.00	23.50	7.1	37,283	0.02%
2023/08/23	10.1	23.55	66	23.60	23.70	-55.9	37,180	-0.15%
2023/08/22	120.2	23.64	5	23.70	23.55	115.2	37,194	0.31%	大買/鉅額交易
2023/08/21	6	23.88	1	23.85	23.85	5	36,888	0.01%
2023/08/18	3	23.38	0	0.00	23.35	3	36,736	0.01%
2023/08/17	43	23.08	2	22.90	23.25	41	36,714	0.11%
2023/08/16	15.9	23.33	176.1	23.31	23.40	-160.2	36,242	-0.44%	大賣/鉅額交易
2023/08/15	75.1	23.98	2	24.08	23.90	73.1	35,831	0.20%
2023/08/14	20.4	24.16	2	24.15	24.30	18.4	35,662	0.05%
2023/08/11	21.3	24.90	0	0.00	24.90	21.3	35,686	0.06%
2023/08/10	13.1	24.74	0	0.00	24.90	13.1	35,825	0.04%
2023/08/09	3	24.70	0	0.00	24.80	3	35,631	0.01%
2023/08/08	71	24.55	0	0.00	24.60	71	35,307	0.20%
2023/08/07	1.2	24.61	0	0.00	24.60	1.2	34,790	0.00%
2023/08/04	47.3	24.86	3	24.63	24.60	44.3	34,284	0.13%
2023/08/02	3.2	26.01	0	0.00	26.15	3.2	33,138	0.01%
2023/08/01	5.2	26.12	11	26.29	26.25	-5.8	32,438	-0.02%
2023/07/31	7	26.40	0	0.00	26.25	7	31,924	0.02%
2023/07/27	0	0.00	0.2	26.60	26.60	-0.2	31,388	0.00%
2023/07/25	1	26.00	3	26.27	26.35	-2	31,479	-0.01%
2023/07/24	0.1	26.10	0	0.00	26.10	0.1	31,318	0.00%
2023/07/21	0	0.00	3	26.20	26.45	-3	30,989	-0.01%
2023/07/20	2	26.00	3	26.20	26.20	-1	30,342	0.00%
2023/07/19	1	26.15	10.1	26.10	26.05	-9.1	29,714	-0.03%
2023/07/18	1.1	26.01	0	0.00	26.25	1.1	29,118	0.00%
2023/07/17	2	26.03	2	25.95	26.15	0	28,487	0.00%
2023/07/14	1	25.30	15.5	25.32	25.40	-14.5	27,827	-0.05%
2023/07/13	3	24.93	15	25.20	24.90	-12	27,228	-0.04%
2023/07/12	0	0.00	3	25.12	25.15	-3	27,253	-0.01%
2023/07/11	0	0.00	1	24.90	24.95	-1	27,101	0.00%
2023/07/10	14	24.42	0	0.00	24.50	14	27,102	0.05%
2023/07/07	6	24.27	1	24.60	24.60	5	27,058	0.02%
2023/07/06	14	24.46	0	0.00	24.50	14	27,061	0.05%
2023/07/05	0	0.00	14	25.04	24.95	-14	26,339	-0.05%
2023/07/04	31.1	24.95	0	0.00	24.85	31.1	26,214	0.12%
2023/07/03	10.1	24.95	6	25.10	25.10	4.1	26,297	0.02%
2023/06/30	10.1	24.80	0	0.00	24.85	10.1	26,497	0.04%
2023/06/28	1	24.75	2	24.85	25.00	-1	26,495	0.00%
2023/06/27	2	24.68	0	0.00	24.75	2	26,487	0.01%
2023/06/26	0	0.00	10	24.97	24.95	-10	26,395	-0.04%
2023/06/21	2	24.98	1	25.00	25.10	1	26,351	0.00%
2023/06/20	1	24.95	0	0.00	25.05	1	26,306	0.00%
2023/06/19	10.1	24.55	12	24.96	25.05	-1.9	26,356	-0.01%
2023/06/16	1	24.65	10	24.73	24.55	-9	26,527	-0.03%
2023/06/15	18.1	24.74	0	0.00	24.70	18.1	26,373	0.07%
2023/06/14	9.1	24.82	17	24.84	24.75	-7.9	27,373	-0.03%
2023/06/13	11.1	24.85	12	24.80	24.80	-0.9	28,420	0.00%
2023/06/12	33	24.76	3	25.13	24.80	30	28,709	0.10%
2023/06/09	65.3	24.88	16.2	24.91	25.20	49.1	29,323	0.17%
2023/06/08	7	24.59	1	24.65	24.65	6	28,992	0.02%
2023/06/07	0	0.00	4	24.58	24.60	-4	29,102	-0.01%
2023/06/06	3	24.45	0	0.00	24.45	3	29,120	0.01%
2023/06/05	0.2	24.45	2	24.60	24.45	-1.8	29,340	-0.01%
2023/06/02	5	24.30	1	24.25	24.30	4	29,560	0.01%
2023/06/01	0.2	24.30	2	24.50	24.30	-1.8	29,602	-0.01%
2023/05/30	1	24.50	1	24.60	24.50	0	28,817	0.00%
2023/05/29	0	0.00	3	24.40	24.40	-3	28,781	-0.01%
2023/05/26	0	0.00	1	24.20	24.10	-1	29,081	0.00%
2023/05/25	5	24.19	7	24.11	24.10	-2	28,947	-0.01%
2023/05/24	4	24.39	3	24.42	24.50	1	28,934	0.00%
2023/05/23	1	24.50	1	24.65	24.60	0	28,789	0.00%
2023/05/22	0	0.00	54.5	24.58	24.55	-54.5	28,536	-0.19%
2023/05/19	0.2	24.20	7.3	24.23	24.40	-7.1	28,329	-0.03%
2023/05/18	1.1	24.09	33.1	24.08	24.10	-32	28,064	-0.11%
2023/05/17	10.3	23.70	4	23.85	23.80	6.3	28,059	0.02%
2023/05/16	20.1	23.45	32	23.50	23.55	-11.9	27,711	-0.04%
2023/05/15	8	23.28	8.8	23.30	23.35	-0.8	27,531	0.00%
2023/05/12	2	23.20	3.3	23.20	23.10	-1.3	27,525	0.00%
2023/05/11	1	23.35	0	0.00	23.30	1	27,439	0.00%
2023/05/10	6	23.24	0	0.00	23.30	6	27,382	0.02%
2023/05/09	0	0.00	2	23.25	23.30	-2	27,491	-0.01%
2023/05/08	0	0.00	3	23.22	23.35	-3	27,613	-0.01%
2023/05/05	2	23.10	1	23.05	23.05	1	27,653	0.00%
2023/05/04	3.1	22.90	10	23.06	23.10	-6.9	28,121	-0.02%
2023/05/03	0	0.00	8	22.90	22.95	-8	28,317	-0.03%
2023/05/02	6	22.88	11	22.89	22.90	-5	28,638	-0.02%
2023/04/28	0	0.00	1.2	22.59	22.60	-1.2	29,309	0.00%
2023/04/27	0	0.00	13	22.41	22.40	-13	29,437	-0.04%
2023/04/26	2	22.33	25	22.35	22.45	-23	29,546	-0.08%
2023/04/25	1	22.40	1	22.45	22.35	0	29,622	0.00%
2023/04/24	4	22.45	0	0.00	22.45	4	29,609	0.01%
2023/04/21	2	22.30	25	22.35	22.30	-23	29,753	-0.08%
2023/04/20	0	0.00	1.1	22.35	22.35	-1.1	29,896	0.00%
2023/04/19	0	0.00	26	22.41	22.45	-26	30,494	-0.09%
2023/04/18	5	22.45	1	22.40	22.40	4	30,543	0.01%
2023/04/17	3	22.42	5	22.47	22.50	-2	31,004	-0.01%
2023/04/14	0	22.45	25	22.27	22.50	-25	30,952	-0.08%
2023/04/13	15.1	22.22	2	22.30	22.30	13.1	30,912	0.04%
2023/04/12	0	0.00	6	21.98	22.00	-6	30,712	-0.02%
2023/04/11	5	21.65	5	21.70	21.85	0	30,671	0.00%
2023/04/10	0.1	21.77	76	21.80	21.80	-75.9	30,480	-0.25%
2023/04/07	2	21.70	0	0.00	21.70	2	30,451	0.01%
2023/04/06	3.2	21.71	0	0.00	21.70	3.2	30,326	0.01%
2023/03/31	1	21.80	0.1	21.85	21.85	0.9	30,257	0.00%
2023/03/30	1	21.65	0	0.00	21.65	1	30,650	0.00%
2023/03/29	0.1	21.75	10	21.70	21.70	-9.9	31,339	-0.03%
2023/03/28	2	21.50	11	21.55	21.50	-9	32,113	-0.03%
2023/03/27	5	21.40	4	21.48	21.45	1	32,846	0.00%
2023/03/24	11.1	21.38	0	0.00	21.40	11.1	34,098	0.03%
2023/03/23	23	21.37	1	21.30	21.55	22	34,348	0.06%
2023/03/22	117.1	21.35	0	0.00	21.35	117.1	34,662	0.34%	大買/鉅額交易
2023/03/21	13	21.06	5	21.00	21.05	8	34,799	0.02%
2023/03/20	17	20.84	5	21.00	21.00	12	34,685	0.03%
2023/03/17	65.3	20.91	9	21.02	20.85	56.3	34,460	0.16%
2023/03/16	42	21.05	15.1	21.05	20.90	26.9	33,537	0.08%
2023/03/15	26	21.68	0	0.00	21.55	26	33,106	0.08%
2023/03/14	52.4	21.79	2	21.80	21.70	50.4	33,006	0.15%
2023/03/13	1	22.20	0	0.00	22.20	1	32,321	0.00%
2023/03/10	4	22.30	0.5	22.35	22.25	3.5	32,225	0.01%
2023/03/09	3.1	22.58	0	0.00	22.50	3.1	32,297	0.01%
2023/03/08	2.1	22.60	0	0.00	22.75	2.1	33,172	0.01%
2023/03/07	7	22.60	0	0.00	22.65	7	33,327	0.02%
2023/03/06	6	22.56	9.5	22.54	22.55	-3.5	33,101	-0.01%
2023/03/03	8	22.45	0	0.00	22.40	8	33,055	0.02%
2023/03/02	5	22.53	0	0.00	22.55	5	33,368	0.02%
2023/02/24	0	0.00	5	22.89	22.75	-5	34,090	-0.01%
2023/02/23	0	0.00	0.8	22.90	22.85	-0.8	34,022	0.00%
2023/02/22	9	22.62	6	22.77	22.80	3	34,302	0.01%
2023/02/21	1	22.75	0	0.00	22.80	1	34,319	0.00%
2023/02/17	4	22.76	1	22.85	22.75	3	35,011	0.01%
2023/02/16	0.1	22.80	6.7	22.71	22.70	-6.6	35,347	-0.02%
2023/02/15	16	22.66	6	22.65	22.55	10	35,906	0.03%
2023/02/14	1	22.75	23.2	22.99	22.90	-22.2	35,542	-0.06%
2023/02/13	1	22.65	1	22.65	22.75	0	35,761	0.00%
2023/02/10	0	0.00	1	22.35	22.45	-1	35,821	0.00%
2023/02/09	2	22.30	1	22.35	22.30	1	35,978	0.00%
2023/02/08	2	22.40	3	22.38	22.40	-1	35,999	0.00%
2023/02/07	3	22.38	4.4	22.45	22.30	-1.4	36,182	0.00%
2023/02/06	15	22.42	1	22.30	22.35	14	36,204	0.04%
2023/02/03	15	22.39	2	22.40	22.40	13	36,347	0.04%
2023/02/02	20.4	22.50	5	22.60	22.50	15.4	36,284	0.04%
2023/02/01	17	22.68	2.5	22.71	22.75	14.5	35,941	0.04%
2023/01/31	4	22.86	0	0.00	22.85	4	35,988	0.01%
2023/01/30	0	0.00	2	23.20	23.20	-2	35,795	-0.01%
2023/01/17	1	23.00	7	23.11	23.20	-6	35,026	-0.02%
2023/01/16	2	23.10	15	23.02	23.05	-13	35,085	-0.04%
2023/01/13	1	22.85	1	23.00	22.80	0	35,071	0.00%
2023/01/12	1	22.90	0	0.00	22.90	1	35,746	0.00%
2023/01/11	0	0.00	1	23.10	23.10	-1	36,145	0.00%
2023/01/09	0	0.00	8.5	22.95	23.15	-8.5	36,241	-0.02%
2023/01/06	2	22.65	6	22.63	22.60	-4	36,142	-0.01%
2023/01/05	3	22.45	5	22.56	22.60	-2	36,911	-0.01%
2023/01/04	1	22.20	2.1	22.25	22.35	-1.1	36,655	0.00%
2023/01/03	2	21.90	2	22.20	22.15	0	37,051	0.00%
2022/12/30	0	0.00	12	22.18	22.10	-12	37,123	-0.03%
2022/12/29	3.1	21.89	1	21.90	21.90	2.1	37,390	0.01%
2022/12/28	0	0.00	1	22.25	22.15	-1	37,930	0.00%
2022/12/27	0	0.00	2	22.23	22.25	-2	38,289	-0.01%
2022/12/26	5	22.00	10	22.00	22.10	-5	38,927	-0.01%
2022/12/23	2.2	21.80	1	21.85	21.90	1.2	40,064	0.00%
2022/12/22	2.4	22.02	2.1	22.05	22.15	0.3	40,898	0.00%
2022/12/21	6.2	21.72	0	0.00	21.70	6.2	41,362	0.01%
2022/12/20	39.2	21.99	3	22.07	21.90	36.2	41,361	0.09%
2022/12/19	2	22.05	0	0.00	22.05	2	40,751	0.00%
2022/12/16	4.2	22.30	0	0.00	22.25	4.2	40,189	0.01%
2022/12/15	1	22.65	100	22.70	22.75	-99	39,518	-0.25%
2022/12/14	1	23.00	50	22.95	22.90	-49	39,290	-0.12%
2022/12/13	51	22.70	0	0.00	22.70	51	38,999	0.13%
2022/12/12	2	22.60	7	22.91	22.90	-5	38,858	-0.01%
2022/12/09	8	22.68	0	0.00	22.70	8	39,501	0.02%
2022/12/08	100	22.85	1	22.80	22.80	99	39,500	0.25%
2022/12/07	2	23.15	15	23.10	23.05	-13	39,805	-0.03%
2022/12/06	2.2	22.42	0	22.80	22.40	2.2	39,379	0.01%
2022/12/05	2	22.90	0	0.00	22.75	2	39,214	0.01%
2022/12/02	1	22.55	0	0.00	22.50	1	39,140	0.00%
2022/12/01	8.9	22.95	0	0.00	22.60	8.9	39,480	0.02%
2022/11/30	5.1	22.95	7	23.02	23.00	-1.9	39,128	0.00%
2022/11/29	0.2	22.31	9	22.78	22.85	-8.8	38,153	-0.02%
2022/11/28	3	22.00	3	22.28	22.20	0	37,723	0.00%
2022/11/25	1	22.40	1	22.45	22.40	0	37,853	0.00%
2022/11/24	11.1	22.42	0.2	22.50	22.45	10.9	38,158	0.03%
2022/11/23	1.2	22.53	31.3	22.49	22.55	-30.2	38,123	-0.08%
2022/11/22	1	21.60	0	0.00	21.65	1	37,540	0.00%
2022/11/18	3.2	21.43	0	0.00	21.40	3.2	37,471	0.01%
2022/11/17	2	21.60	8	21.60	21.65	-6	37,576	-0.02%
2022/11/16	0	0.00	4	22.08	21.80	-4	37,739	-0.01%
2022/11/15	0.2	21.75	3	21.93	22.00	-2.8	37,538	-0.01%
2022/11/14	6	21.78	4	21.90	21.70	2	37,461	0.01%
2022/11/11	1	21.85	29.4	21.54	21.85	-28.4	37,305	-0.08%
2022/11/10	4.2	21.10	0	0.00	21.15	4.2	37,003	0.01%
2022/11/09	0	0.00	4	21.19	21.20	-4	37,240	-0.01%
2022/11/08	0	0.00	1	21.50	21.55	-1	36,802	0.00%
2022/11/07	1	21.25	0	0.00	21.45	1	36,762	0.00%
2022/11/04	1	20.80	0	0.00	20.90	1	36,886	0.00%
2022/11/03	2	20.58	0	0.00	20.55	2	37,187	0.01%
2022/11/02	6	20.85	10	20.95	20.85	-4	37,302	-0.01%
2022/11/01	0	0.00	19	20.94	21.10	-19	37,236	-0.05%
2022/10/31	0.1	20.55	13	20.66	20.40	-12.9	37,321	-0.03%
2022/10/28	4	20.50	5	20.50	20.55	-1	37,268	0.00%
2022/10/27	0	0.00	6.2	20.65	20.55	-6.2	37,391	-0.02%
2022/10/26	1	20.35	2	20.50	20.35	-1	37,477	0.00%
2022/10/25	2	19.95	17	19.96	20.00	-15	37,284	-0.04%
2022/10/24	4	19.98	0	0.00	19.90	4	37,507	0.01%
2022/10/21	3	19.95	2	19.90	20.00	1	37,362	0.00%
2022/10/20	9.8	19.65	1	19.60	19.70	8.8	37,386	0.02%
2022/10/19	6.2	19.80	0	0.00	19.90	6.2	36,856	0.02%
2022/10/18	1	20.15	5	19.95	20.10	-4	36,666	-0.01%
2022/10/17	13	19.90	0	0.00	19.80	13	36,799	0.04%
2022/10/14	2.5	19.89	35	19.86	19.80	-32.5	37,156	-0.09%
2022/10/13	18.6	19.76	4	19.71	19.65	14.6	37,479	0.04%
2022/10/12	10.3	20.30	10	20.25	20.25	0.3	37,051	0.00%
2022/10/11	5.4	20.13	0.1	20.20	20.10	5.3	37,553	0.01%
2022/10/07	1	20.45	0	0.00	20.45	1	37,778	0.00%
2022/10/06	100	20.65	0	0.00	20.60	100	38,698	0.26%
2022/10/05	20	20.59	5	20.64	20.50	15	39,600	0.04%
2022/10/04	1	20.20	0.1	20.25	20.15	0.9	39,489	0.00%
2022/10/03	2.4	19.75	22	19.80	19.70	-19.6	39,279	-0.05%
2022/09/30	32.2	19.85	10	19.85	19.85	22.2	39,035	0.06%
2022/09/29	21	20.07	34	20.26	20.05	-13	38,420	-0.03%
2022/09/28	49.8	20.26	52	20.52	20.10	-2.2	38,398	-0.01%
2022/09/27	78.2	20.79	25	20.89	20.75	53.2	37,734	0.14%
2022/09/26	6.2	21.28	26	21.35	21.25	-19.8	37,481	-0.05%
2022/09/23	0.3	21.80	32	21.58	21.65	-31.8	38,139	-0.08%
2022/09/22	69.4	21.61	25	21.57	21.60	44.4	38,352	0.12%
2022/09/21	14.3	22.08	70	22.10	22.05	-55.8	38,110	-0.15%
2022/09/20	13.2	22.12	1	22.25	22.20	12.2	38,087	0.03%
2022/09/19	1	22.20	1	22.15	22.15	0	38,054	0.00%
2022/09/16	4	22.16	0	0.00	22.10	4	37,980	0.01%
2022/09/15	21	22.35	0	0.00	22.30	21	37,330	0.06%
2022/09/14	30.4	22.35	0	0.00	22.30	30.4	37,527	0.08%
2022/09/13	7	22.79	0	0.00	22.75	7	37,514	0.02%
2022/09/12	2.1	22.91	0	0.00	22.90	2.1	37,684	0.01%
2022/09/08	3	22.83	0	0.00	22.90	3	38,143	0.01%
2022/09/07	17.6	22.87	0	0.00	22.80	17.6	38,832	0.05%
2022/09/06	2	23.43	0	0.00	23.40	2	38,851	0.01%
2022/09/05	0.1	23.30	1	23.00	23.25	-1	39,338	0.00%
2022/09/02	3	22.93	2	23.00	22.90	1	39,793	0.00%
2022/09/01	7	22.96	0	0.00	23.05	7	40,102	0.02%
2022/08/31	2	23.45	0	0.00	23.50	2	40,481	0.00%
2022/08/30	21	23.28	2	23.45	23.25	19	40,094	0.05%
2022/08/29	6	23.47	0	0.00	23.50	6	39,792	0.02%
2022/08/25	0	0.00	6	23.85	23.75	-6	39,795	-0.02%
2022/08/24	6	23.69	0	0.00	23.45	6	39,974	0.02%
2022/08/23	3	23.98	5	24.05	23.80	-2	43,093	0.00%
2022/08/22	4	24.33	0	0.00	24.35	4	44,016	0.01%
2022/08/19	3	24.30	4	24.65	24.60	-1	44,991	0.00%
2022/08/18	11	24.58	9	24.69	24.45	2	45,094	0.00%
2022/08/17	0	0.00	23.3	24.84	24.90	-23.3	45,265	-0.05%
2022/08/16	6	24.54	1	24.65	24.55	5	45,351	0.01%
2022/08/15	2	24.00	275	24.12	24.25	-273	45,511	-0.60%	大賣/鉅額交易
2022/08/12	0	0.00	9	24.01	24.10	-9	45,862	-0.02%
2022/08/11	2	24.00	16	24.08	24.05	-14	46,417	-0.03%
2022/08/10	13.3	23.44	7	23.66	23.55	6.3	46,625	0.01%
2022/08/09	104	23.29	2	23.43	23.30	102	46,849	0.22%	大買/鉅額交易
2022/08/05	0	0.00	11	22.92	23.00	-11	47,952	-0.02%
2022/08/04	0	0.00	4	22.28	22.25	-4	48,357	-0.01%
2022/08/03	4.2	22.26	0	0.00	22.30	4.2	48,627	0.01%
2022/08/02	21	22.45	0	0.00	22.45	21	49,045	0.04%
2022/08/01	2	22.85	0	0.00	22.95	2	49,276	0.00%
2022/07/29	27	22.91	0	0.00	22.95	27	49,904	0.05%
2022/07/28	0	0.00	25	23.09	23.20	-25	50,145	-0.05%
2022/07/27	0	0.00	20	23.00	22.95	-20	50,004	-0.04%
2022/07/26	0	0.00	42	22.95	22.95	-42	50,007	-0.08%
2022/07/25	0	0.00	1	22.80	22.70	-1	50,025	0.00%
2022/07/22	11	22.52	0	0.00	22.75	11	50,265	0.02%
2022/07/21	4	22.60	1	22.60	22.65	3	50,606	0.01%
2022/07/20	16.2	22.48	0	0.00	22.25	16.2	50,794	0.03%
2022/07/19	3	22.15	2	22.15	22.20	1	50,687	0.00%
2022/07/18	2	22.03	31	22.18	22.30	-29	51,013	-0.06%
2022/07/15	32.3	21.91	20	22.10	21.80	12.3	50,644	0.02%
2022/07/14	32.2	22.25	6	22.25	22.25	26.2	50,425	0.05%
2022/07/13	81	23.38	200	23.47	23.45	-119	49,828	-0.24%	大賣/鉅額交易
2022/07/12	67.2	23.01	22	23.14	22.95	45.2	49,189	0.09%
2022/07/11	2.1	23.90	0	0.00	23.65	2.1	49,079	0.00%
2022/07/08	7	23.86	0	0.00	23.85	7	49,584	0.01%
2022/07/07	6	23.71	1	23.90	23.70	5	49,762	0.01%
2022/07/06	21.1	23.86	0	0.00	23.50	21.1	50,021	0.04%
2022/07/05	12	24.22	2	24.15	24.30	10	49,644	0.02%
2022/07/04	11	24.29	4	24.56	24.30	7	49,813	0.01%
2022/07/01	1.2	24.52	20	25.05	24.60	-18.8	51,056	-0.04%
2022/06/30	109.1	25.23	0	0.00	25.10	109.1	51,643	0.21%	大買/鉅額交易
2022/06/29	1	25.55	0	0.00	25.80	1	51,917	0.00%
2022/06/28	33.1	25.81	0	0.00	25.80	33.1	52,170	0.06%
2022/06/27	0	0.00	2	26.25	26.20	-2	52,607	0.00%
2022/06/24	0	0.00	3	26.20	26.30	-3	52,432	-0.01%
2022/06/23	6.1	25.87	7	26.11	26.05	-0.9	52,483	0.00%
2022/06/22	2	25.85	0	0.00	26.05	2	52,405	0.00%
2022/06/21	2	26.45	6	26.38	26.45	-4	52,380	-0.01%
2022/06/20	21.1	25.63	1.2	26.13	25.50	19.9	52,656	0.04%
2022/06/17	3.1	26.04	0	0.00	26.00	3.1	52,494	0.01%
2022/06/16	0	0.00	13	26.80	26.60	-13	52,312	-0.02%
2022/06/15	0	26.20	5	26.10	26.30	-5	52,759	-0.01%
2022/06/14	0.2	25.78	22	25.91	26.00	-21.9	53,021	-0.04%
2022/06/13	13	25.46	0	0.00	25.55	13	52,770	0.02%
2022/06/10	0.1	25.90	24	25.70	26.00	-23.9	52,499	-0.05%
2022/06/09	146.4	25.99	0	0.00	25.85	146.4	52,248	0.28%	大買/鉅額交易
2022/06/08	0.3	26.78	5	26.80	26.75	-4.7	51,486	-0.01%
2022/06/06	100	26.55	4	26.81	26.85	96	52,387	0.18%
2022/06/02	2	26.50	30	26.49	26.60	-28	53,198	-0.05%
2022/06/01	26	26.64	10	26.65	26.55	16	54,359	0.03%
2022/05/31	41.2	26.57	0	0.00	27.15	41.2	54,651	0.08%
2022/05/30	6	26.87	33	26.93	27.10	-27	51,544	-0.05%
2022/05/27	0.1	26.55	34.7	26.29	26.60	-34.7	50,778	-0.07%
2022/05/26	11	25.22	3	25.20	25.30	8	50,891	0.02%
2022/05/25	5	25.28	2	25.35	25.35	3	51,632	0.01%
2022/05/24	20	25.60	2.1	25.89	25.55	17.9	52,700	0.03%
2022/05/23	5	25.43	10	25.30	25.45	-5	52,523	-0.01%
2022/05/20	4.3	25.49	2	25.35	25.45	2.3	52,738	0.00%
2022/05/19	3.2	25.37	3	25.23	25.30	0.2	52,434	0.00%
2022/05/18	13	25.93	3	25.97	26.10	10	51,969	0.02%
2022/05/17	4.3	25.50	2	25.50	25.50	2.3	52,002	0.00%
2022/05/16	12.1	25.63	7	25.66	25.70	5.1	52,112	0.01%
2022/05/13	14.1	25.89	123	25.80	25.80	-108.9	51,999	-0.21%	大賣/鉅額交易
2022/05/12	36.4	26.34	5	26.08	26.05	31.4	51,405	0.06%
2022/05/11	58.5	27.11	0	0.00	27.10	58.5	51,084	0.11%
2022/05/10	7	27.20	5	27.45	27.55	2	51,342	0.00%
2022/05/09	112	27.40	5	27.39	27.30	107	51,224	0.21%	大買/鉅額交易
2022/05/06	8.2	27.53	95	27.54	28.00	-86.8	51,525	-0.17%
2022/05/05	45	28.18	105.3	28.49	28.05	-60.3	52,080	-0.12%	大賣/
2022/05/04	2	28.85	3	29.00	28.90	-1	51,753	0.00%
2022/05/03	3	29.10	1	28.80	28.75	2	52,196	0.00%
2022/04/29	4	29.05	10	29.20	29.25	-6	52,517	-0.01%
2022/04/28	5	28.66	9	28.67	29.00	-4	52,771	-0.01%
2022/04/27	119	29.00	21	29.10	28.90	98	52,740	0.19%	大買/
2022/04/26	3	29.38	4	29.56	29.70	-1	52,882	0.00%
2022/04/25	15	28.97	5	29.07	29.10	10	52,663	0.02%
2022/04/22	1	28.72	12	29.25	29.45	-11	52,476	-0.02%
2022/04/21	17	28.76	0	0.00	28.75	17	52,787	0.03%
2022/04/20	0	0.00	3	29.07	29.20	-3	54,276	-0.01%
2022/04/19	0	0.00	1	28.85	28.95	-1	54,643	0.00%
2022/04/18	20	28.68	21	28.67	28.75	-1	55,421	0.00%
2022/04/15	11	29.15	55	29.40	29.35	-44	55,161	-0.08%
2022/04/14	18	29.65	9	29.65	29.45	9	55,199	0.02%
2022/04/13	8	30.36	1	30.25	30.35	7	54,960	0.01%
2022/04/12	0	0.00	15	30.55	30.70	-15	54,588	-0.03%
2022/04/11	7	30.63	4	30.60	30.45	3	54,014	0.01%
2022/04/08	4	30.44	0	0.00	30.50	4	53,483	0.01%
2022/04/07	20	30.46	38.3	30.56	30.35	-18.3	52,910	-0.03%
2022/04/06	11	29.90	60	29.99	30.15	-49	51,305	-0.10%
2022/04/01	68	29.70	31	29.79	29.85	37	49,861	0.07%
2022/03/31	10	29.15	25.8	29.29	29.40	-15.8	49,092	-0.03%
2022/03/30	5.1	28.85	42.1	28.94	29.00	-37	48,418	-0.08%
2022/03/29	6	28.71	2	28.80	28.80	4	47,964	0.01%
2022/03/28	9	28.54	4	28.76	29.00	5	48,207	0.01%
2022/03/25	14	28.92	0	0.00	29.00	14	48,151	0.03%
2022/03/24	1	29.15	0	0.00	29.15	1	48,056	0.00%
2022/03/23	43	28.90	29.1	29.07	29.20	13.9	48,030	0.03%
2022/03/22	6.1	28.41	4	28.43	28.55	2.1	47,386	0.00%
2022/03/21	5	28.35	9	28.46	28.30	-4	47,093	-0.01%
2022/03/18	18	28.27	32.2	28.40	28.15	-14.2	46,789	-0.03%
2022/03/17	5	27.56	27	27.68	27.60	-22	45,712	-0.05%
2022/03/16	0	0.00	10	26.90	26.95	-10	45,111	-0.02%
2022/03/15	5	26.56	11	26.80	26.60	-6	44,878	-0.01%
2022/03/14	29	26.75	3	26.90	26.80	26	45,252	0.06%
2022/03/11	26	26.54	0	0.00	26.50	26	45,719	0.06%
2022/03/10	0	0.00	33.2	26.63	26.80	-33.2	45,980	-0.07%
2022/03/09	29.4	25.90	0	0.00	25.75	29.4	46,095	0.06%
2022/03/08	143.2	25.78	13	25.80	25.60	130.2	45,964	0.28%	大買/鉅額交易
2022/03/07	49.1	26.18	35	26.04	26.25	14.1	45,170	0.03%
2022/03/04	35.1	27.38	0	0.00	27.35	35.1	44,605	0.08%
2022/03/03	6	27.94	13	28.07	27.95	-7	44,184	-0.02%
2022/03/02	3	27.67	9	27.74	27.95	-6	44,067	-0.01%
2022/03/01	22	27.12	16	27.57	27.75	6	44,046	0.01%
2022/02/25	33.1	26.81	13	26.91	27.15	20.1	43,248	0.05%
2022/02/24	89.5	26.96	25	26.82	26.90	64.5	42,362	0.15%
2022/02/23	7.4	27.79	0	0.00	27.80	7.4	40,992	0.02%
2022/02/22	60.4	27.71	62	27.95	27.85	-1.6	41,082	0.00%
2022/02/21	22	28.17	0	0.00	28.35	22	40,847	0.05%
2022/02/18	42	28.37	1	28.35	28.35	41	41,144	0.10%
2022/02/17	0	0.00	1	28.60	28.45	-1	41,111	0.00%
2022/02/16	52	28.35	16	28.36	28.20	36	40,784	0.09%
2022/02/15	32	28.41	12	28.36	28.15	20	40,242	0.05%
2022/02/14	33	28.36	4	28.35	28.65	29	39,948	0.07%
2022/02/11	11	28.63	6	28.70	28.85	5	39,558	0.01%
2022/02/10	1	28.50	19	28.59	28.85	-18	39,375	-0.05%
2022/02/09	0	0.00	4	28.80	28.90	-4	38,799	-0.01%
2022/02/08	7	28.40	20	28.65	28.70	-13	38,318	-0.03%
2022/02/07	11	28.20	12	28.42	28.50	-1	37,643	0.00%
2022/01/26	11	27.57	2	27.60	27.60	9	36,413	0.02%
2022/01/25	8	27.07	4	27.06	27.25	4	36,212	0.01%
2022/01/24	17	27.25	9	27.19	27.50	8	35,877	0.02%
2022/01/21	31	27.29	21	27.34	27.40	10	35,482	0.03%
2022/01/20	3	27.62	24	27.63	27.70	-21	34,989	-0.06%
2022/01/19	0.4	27.75	0	0.00	27.80	0.4	34,687	0.00%
2022/01/18	10	28.05	12	28.00	27.90	-2	34,083	-0.01%
2022/01/17	0	0.00	26	27.85	27.80	-26	33,806	-0.08%
2022/01/14	9	27.97	35	27.98	27.90	-26	33,758	-0.08%
2022/01/13	22	28.20	18.2	28.18	28.45	3.8	33,519	0.01%
2022/01/12	36	27.44	1	27.40	27.40	35	32,036	0.11%
2022/01/11	4.3	26.40	1,010	27.02	27.40	-1,005.7	31,414	-3.20%	大賣/鉅額交易
2022/01/10	0	0.00	2	26.25	26.40	-2	30,637	-0.01%
2022/01/07	3	26.08	13	26.16	26.30	-10	30,625	-0.03%
2022/01/06	2	26.10	634	26.25	26.20	-632	30,273	-2.09%	大賣/鉅額交易
2022/01/05	0	0.00	15	25.95	26.05	-15	29,814	-0.05%
2022/01/04	2	25.80	1	25.80	25.95	1	29,971	0.00%
2022/01/03	16	25.78	6	25.83	25.75	10	29,966	0.03%
2021/12/30	2	25.98	0	0.00	25.95	2	30,503	0.01%
2021/12/29	0	0.00	0.1	26.00	26.10	-0.1	30,879	0.00%
2021/12/28	0	0.00	5.1	25.90	25.95	-5.1	31,034	-0.02%
2021/12/27	2	25.80	6	25.85	25.80	-4	31,043	-0.01%
2021/12/24	0	0.00	12	25.90	25.85	-12	31,571	-0.04%
2021/12/23	3.1	25.90	0	0.00	25.90	3.1	31,987	0.01%
2021/12/22	2	25.80	3	25.87	25.80	-1	32,059	0.00%
2021/12/20	3	25.33	3	25.35	25.35	0	32,028	0.00%
2021/12/17	11	25.73	1	25.80	25.60	10	32,276	0.03%
2021/12/16	3	25.33	0.6	25.45	25.50	2.4	32,351	0.01%
2021/12/15	3	25.45	1	25.45	25.35	2	32,803	0.01%
2021/12/14	8	25.36	1	25.40	25.55	7	33,573	0.02%
2021/12/13	10.3	25.88	5.1	25.80	25.85	5.2	34,321	0.02%
2021/12/10	1	25.80	8	25.93	25.95	-7	34,337	-0.02%
2021/12/09	4	25.80	1	25.80	25.90	3	34,485	0.01%
2021/12/08	17	25.82	0	0.00	25.95	17	34,539	0.05%
2021/12/07	126.1	25.74	29.5	25.80	26.00	96.6	33,932	0.28%	大買/
2021/12/06	6	25.01	18	25.30	25.45	-12	33,351	-0.04%
2021/12/03	9	25.05	19	25.09	25.20	-10	33,150	-0.03%
2021/12/02	0	0.00	16	24.98	25.00	-16	32,490	-0.05%
2021/12/01	0	0.00	1	24.70	24.85	-1	31,937	0.00%
2021/11/30	0	0.00	10.3	24.37	24.40	-10.3	31,777	-0.03%
2021/11/29	26	24.31	3	24.32	24.30	23	31,012	0.07%
2021/11/26	32	24.65	2	24.60	24.70	30	30,927	0.10%
2021/11/25	4	24.79	54	24.75	24.95	-50	31,206	-0.16%
2021/11/24	2	24.80	15	24.86	24.80	-13	31,106	-0.04%
2021/11/23	17	24.39	10	24.50	24.50	7	31,063	0.02%
2021/11/22	5	24.40	0	0.00	24.40	5	31,119	0.02%
2021/11/19	12	24.38	2	24.20	24.25	10	31,263	0.03%
2021/11/18	20	24.80	9	24.71	24.75	11	31,198	0.04%
2021/11/17	14	24.39	16	24.35	24.45	-2	31,080	-0.01%
2021/11/16	10	23.95	17	24.00	24.05	-7	30,878	-0.02%
2021/11/15	0	0.00	4	23.94	24.00	-4	31,057	-0.01%
2021/11/12	0	0.00	5	23.70	23.70	-5	30,892	-0.02%
2021/11/11	1	23.50	0	0.00	23.60	1	31,098	0.00%
2021/11/10	1	23.50	0	0.00	23.55	1	32,063	0.00%
2021/11/09	0	0.00	55	23.50	23.55	-55	33,086	-0.17%
2021/11/08	0	0.00	1	23.40	23.40	-1	33,500	0.00%
2021/11/05	7	23.19	0.1	23.20	23.20	7	33,717	0.02%
2021/11/04	0	0.00	3	23.48	23.25	-3	33,798	-0.01%
2021/11/03	1	23.25	0.7	23.25	23.35	0.3	33,795	0.00%
2021/11/02	5	23.05	8	23.17	23.10	-3	34,050	-0.01%
2021/11/01	9	23.05	68	23.11	23.05	-59	34,278	-0.17%
2021/10/29	5	23.17	3	23.35	23.20	2	34,215	0.01%
2021/10/28	0	0.00	12	23.35	23.40	-12	34,225	-0.04%
2021/10/27	3	23.38	1.3	23.41	23.40	1.8	34,355	0.01%
2021/10/26	3	23.55	5	23.63	23.55	-2	34,437	-0.01%
2021/10/25	2	23.55	2	23.60	23.55	0	34,263	0.00%
2021/10/22	5.3	23.52	8.5	23.44	23.55	-3.3	34,316	-0.01%
2021/10/21	3	23.35	55	23.32	23.40	-52	33,922	-0.15%
2021/10/19	11	23.05	0	0.00	23.00	11	33,057	0.03%
2021/10/18	4.1	23.07	63	23.06	23.05	-58.9	32,921	-0.18%
2021/10/15	0.1	22.95	5.3	22.98	23.00	-5.3	32,613	-0.02%
2021/10/13	8	22.76	1.4	22.78	22.85	6.6	32,941	0.02%
2021/10/12	4	22.58	0	0.00	22.90	4	33,807	0.01%
2021/10/08	12.7	22.89	0	0.00	22.90	12.7	33,738	0.04%
2021/10/07	7	22.91	4.8	22.99	22.85	2.2	33,870	0.01%
2021/10/06	3.5	22.57	2	22.70	22.70	1.5	33,628	0.00%
2021/10/05	2	22.35	0	0.00	22.45	2	33,576	0.01%
2021/10/04	4	22.34	0	0.00	22.40	4	33,626	0.01%
2021/10/01	18	22.53	3	22.50	22.50	15	33,881	0.04%
2021/09/29	3	22.65	1	22.75	22.75	2	33,470	0.01%
2021/09/28	3	22.80	1	22.80	22.90	2	33,327	0.01%
2021/09/27	0.1	22.85	3.7	22.77	22.75	-3.6	33,111	-0.01%
2021/09/24	2	22.85	0.1	22.80	22.80	1.9	33,140	0.01%
2021/09/22	15	22.52	7	22.69	22.60	8	32,828	0.02%
2021/09/17	0	0.00	6	23.40	23.00	-6	32,216	-0.02%
2021/09/16	0	0.00	49	23.38	23.40	-49	31,654	-0.15%
2021/09/15	3	22.95	5.3	23.00	23.00	-2.3	30,744	-0.01%
2021/09/14	0	0.00	23.3	23.00	23.00	-23.3	30,609	-0.08%
2021/09/13	0.5	22.95	0	0.00	23.00	0.5	30,470	0.00%
2021/09/10	0	0.00	1	22.95	22.95	-1	30,734	0.00%
2021/09/09	4	22.81	0	0.00	22.85	4	31,186	0.01%
2021/09/08	0	0.00	3	22.90	22.90	-3	31,342	-0.01%
2021/09/06	0	0.00	24	22.76	22.85	-24	31,468	-0.08%
2021/09/03	0	0.00	1	22.80	22.85	-1	31,466	0.00%
2021/09/02	0	0.00	1	22.60	22.70	-1	31,484	0.00%
2021/09/01	1	22.90	1	22.95	23.00	0	31,489	0.00%
2021/08/31	0	0.00	3	22.95	23.00	-3	31,304	-0.01%
2021/08/30	0	0.00	43	22.80	22.90	-43	30,826	-0.14%
2021/08/27	0	0.00	5	22.67	22.75	-5	30,851	-0.02%
2021/08/26	7	22.19	3	22.20	22.40	4	30,525	0.01%
2021/08/25	0	0.00	0.1	22.25	22.30	-0.1	30,608	0.00%
2021/08/24	5.4	21.65	0	0.00	22.00	5.4	30,324	0.02%
2021/08/23	3	21.43	1	21.45	21.45	2	30,290	0.01%
2021/08/20	14	21.20	0	0.00	21.15	14	30,598	0.05%
2021/08/19	6	21.41	2	21.60	21.35	4	31,913	0.01%
2021/08/18	0	0.00	1	21.60	21.60	-1	31,640	0.00%
2021/08/17	2	21.43	1	21.60	21.60	1	32,363	0.00%
2021/08/16	39	21.41	0	0.00	21.40	39	32,290	0.12%
2021/08/13	9	22.84	2	22.85	22.80	7	32,099	0.02%
2021/08/12	12	22.95	30	23.00	22.90	-18	31,613	-0.06%
2021/08/11	0	0.00	6	23.00	23.00	-6	31,314	-0.02%
2021/08/10	4	23.05	4	23.03	23.00	0	31,564	0.00%
2021/08/09	3	23.03	0	0.00	23.10	3	32,212	0.01%
2021/08/06	0	0.00	1	23.10	23.10	-1	32,486	0.00%
2021/08/05	0	0.00	11	23.10	23.10	-11	33,171	-0.03%
2021/08/03	1	22.95	1	23.15	23.05	0	36,865	0.00%
2021/08/02	0	0.00	19	23.01	23.10	-19	38,154	-0.05%
2021/07/30	0	0.00	1.3	22.81	22.85	-1.3	38,287	0.00%
2021/07/28	2	22.73	2	22.75	22.75	0	39,014	0.00%
2021/07/26	52	22.90	7	22.99	22.90	45	40,148	0.11%
2021/07/22	3	22.82	34.9	22.80	22.85	-31.9	40,669	-0.08%
2021/07/21	12	22.65	28	22.70	22.70	-16	41,004	-0.04%
2021/07/20	11	22.66	0	0.00	22.65	11	41,527	0.03%
2021/07/19	7	23.01	2	22.95	23.00	5	41,459	0.01%
2021/07/16	5	22.85	26.2	22.95	23.05	-21.2	41,699	-0.05%
2021/07/15	1.4	22.71	3	22.75	22.75	-1.6	41,161	0.00%
2021/07/14	4	22.65	5	22.65	22.70	-1	41,478	0.00%
2021/07/13	1	22.70	0.8	22.70	22.70	0.2	42,089	0.00%
2021/07/12	7	22.74	5.2	22.90	22.65	1.8	41,905	0.00%
2021/07/09	6.8	22.64	0	0.00	22.70	6.8	41,888	0.02%
2021/07/08	34	22.80	0	0.00	22.85	34	41,757	0.08%
2021/07/07	0	0.00	10	22.60	22.65	-10	41,843	-0.02%
2021/07/06	3	22.60	11.2	22.59	22.60	-8.2	41,746	-0.02%
2021/07/05	0	0.00	25	22.53	22.50	-25	41,750	-0.06%
2021/07/02	0	0.00	1	22.55	22.40	-1	41,755	0.00%
2021/07/01	5	22.55	0	0.00	22.55	5	41,913	0.01%
2021/06/30	1	22.65	2	22.70	22.70	-1	41,894	0.00%
2021/06/29	15	22.48	0	0.00	22.60	15	41,824	0.04%
2021/06/28	0	0.00	10	22.70	22.65	-10	42,026	-0.02%
2021/06/25	0	0.00	5	22.73	22.75	-5	42,487	-0.01%
2021/06/24	9	22.50	5	22.50	22.55	4	42,451	0.01%
2021/06/23	1	22.40	0	0.00	22.55	1	42,846	0.00%
2021/06/21	3	22.13	0	0.00	22.25	3	43,413	0.01%
2021/06/18	1	22.15	13	22.15	22.15	-12	43,304	-0.03%
2021/06/17	8.1	22.16	0	0.00	22.30	8.1	42,894	0.02%
2021/06/16	6	22.24	30	22.25	22.40	-24	43,429	-0.06%
2021/06/15	30	22.35	2	22.35	22.40	28	43,528	0.06%
2021/06/11	7	22.45	2	22.45	22.50	5	44,044	0.01%
2021/06/10	0	0.00	3	22.45	22.50	-3	44,798	-0.01%
2021/06/09	5	22.35	2	22.45	22.45	3	45,733	0.01%
2021/06/07	6	22.50	1	22.60	22.55	5	47,083	0.01%
2021/06/04	24	22.54	6	22.57	22.75	18	47,616	0.04%
2021/06/03	0	0.00	32	22.83	22.90	-32	48,813	-0.07%
2021/06/02	12	22.83	6	22.72	22.95	6	49,204	0.01%
2021/05/31	0	0.00	57	23.02	23.05	-57	49,478	-0.12%
2021/05/28	5	22.70	40	22.80	23.00	-35	49,540	-0.07%
2021/05/27	34	22.49	1	22.45	22.40	33	49,248	0.07%
2021/05/26	0	22.95	5	22.97	23.00	-5	49,174	-0.01%
2021/05/25	2	22.95	12	23.05	22.85	-10	49,644	-0.02%
2021/05/24	3	22.32	6	22.45	22.50	-3	49,453	-0.01%
2021/05/21	1	22.95	5	22.96	22.60	-4	49,918	-0.01%
2021/05/20	0	0.00	39	22.26	22.30	-39	49,372	-0.08%
2021/05/19	3	22.38	9	22.34	22.25	-6	49,423	-0.01%
2021/05/18	42	21.65	40	21.98	22.50	2	50,016	0.00%
2021/05/17	13	21.36	7	21.57	21.55	6	50,600	0.01%
2021/05/14	16	22.04	13	22.04	22.00	3	49,939	0.01%
2021/05/13	18	21.83	112	22.08	22.05	-94	49,359	-0.19%	大賣/
2021/05/12	43	22.47	35	22.72	22.35	8	48,528	0.02%
2021/05/11	36	23.77	20	23.65	23.65	16	46,106	0.03%
2021/05/10	35	23.81	73.6	23.42	23.95	-38.6	44,550	-0.09%
2021/05/07	3	23.05	57	23.00	23.10	-54	43,845	-0.12%
2021/05/06	4	22.90	106	22.86	23.00	-102	43,925	-0.23%	大賣/鉅額交易
2021/05/05	1	22.30	1	22.60	22.50	0	43,415	0.00%
2021/05/04	6	22.25	28	22.54	22.35	-22	43,236	-0.05%
2021/05/03	21.5	22.70	5	22.62	22.75	16.5	42,924	0.04%
2021/04/29	12.1	22.92	14	22.96	22.80	-1.9	42,522	0.00%
2021/04/28	0.1	23.15	2.1	23.20	23.25	-2	42,261	0.00%
2021/04/27	11	23.10	37.1	23.09	23.15	-26.1	42,522	-0.06%
2021/04/26	114.2	23.05	105	23.09	23.10	9.2	42,262	0.02%	大買/大賣/
2021/04/23	2	22.80	10	22.79	22.80	-8	41,851	-0.02%
2021/04/22	32	22.95	15	22.91	22.90	17	41,835	0.04%
2021/04/21	31.3	22.70	50	22.82	22.90	-18.7	41,544	-0.04%
2021/04/20	11	22.89	65.1	22.86	22.90	-54.1	41,334	-0.13%
2021/04/19	3.3	22.67	43	22.48	22.80	-39.7	40,921	-0.10%
2021/04/16	1	22.20	14.7	22.24	22.25	-13.7	40,432	-0.03%
2021/04/15	0	0.00	29	22.17	22.25	-29	41,015	-0.07%
2021/04/14	15	22.01	2	22.00	22.10	13	41,089	0.03%
2021/04/13	0	0.00	37	22.04	22.10	-37	41,035	-0.09%
2021/04/12	6	21.83	16	21.83	21.90	-10	40,770	-0.02%
2021/04/09	12.2	21.60	0	0.00	21.60	12.2	40,814	0.03%
2021/04/08	7	21.80	6.4	21.85	21.80	0.6	40,811	0.00%
2021/04/07	0	0.00	10	21.98	22.00	-10	41,304	-0.02%
2021/04/06	0	0.00	8	21.90	21.95	-8	41,296	-0.02%
2021/04/01	7	21.86	9.6	21.85	21.85	-2.6	41,300	-0.01%
2021/03/31	2	21.90	25	21.96	22.10	-23	41,073	-0.06%
2021/03/30	0.1	21.95	0	0.00	22.00	0.1	40,744	0.00%
2021/03/29	3	21.90	2	21.95	22.00	1	40,197	0.00%
2021/03/26	1	21.80	56.2	21.81	21.90	-55.2	39,885	-0.14%
2021/03/25	10	21.73	77	21.79	21.80	-67	39,408	-0.17%
2021/03/24	0	0.00	9.2	21.50	21.50	-9.2	38,917	-0.02%
2021/03/23	2	21.45	61	21.38	21.40	-59	38,863	-0.15%
2021/03/22	0	0.00	3.2	21.38	21.35	-3.2	38,694	-0.01%
2021/03/19	83	21.30	0	0.00	21.30	83	38,735	0.21%
2021/03/18	26	21.51	5.2	21.62	21.55	20.8	38,061	0.05%
2021/03/17	3	21.77	72	21.70	21.60	-69	38,085	-0.18%
2021/03/16	14	21.74	43.4	21.71	21.80	-29.4	37,645	-0.08%
2021/03/15	31	21.68	148	21.68	21.75	-117	37,129	-0.32%	大賣/鉅額交易
2021/03/12	10	21.05	64	21.29	21.35	-54	36,563	-0.15%
2021/03/11	43	21.31	11	21.43	21.10	32	36,121	0.09%
2021/03/10	34	21.11	32	21.14	21.20	2	35,463	0.01%
2021/03/09	4	21.00	66	20.98	21.10	-62	34,914	-0.18%
2021/03/08	13	20.67	9	20.60	20.60	4	33,545	0.01%
2021/03/05	2.3	20.31	53	20.32	20.30	-50.7	33,395	-0.15%
2021/03/04	6	20.19	4	20.33	20.35	2	34,399	0.01%
2021/03/03	3	20.47	4	20.41	20.40	-1	34,249	0.00%
2021/03/02	13	20.25	13	20.35	20.20	0	33,925	0.00%
2021/02/26	41	20.25	0	0.00	20.00	41	33,617	0.12%
2021/02/25	8	20.76	21.2	20.83	20.90	-13.2	32,253	-0.04%
2021/02/24	44	20.80	61.3	20.84	20.75	-17.3	31,830	-0.05%
2021/02/23	51	20.55	67.3	20.55	20.70	-16.3	31,373	-0.05%
2021/02/22	6	20.35	28.4	20.36	20.40	-22.4	30,959	-0.07%
2021/02/19	1	20.15	60.4	20.10	20.20	-59.4	31,135	-0.19%
2021/02/18	3	20.07	34	20.05	20.00	-31	31,137	-0.10%
2021/02/17	6	19.70	91.2	19.78	19.90	-85.2	30,944	-0.28%
2021/02/05	1	19.20	8	19.40	19.40	-7	30,141	-0.02%
2021/02/04	1	19.20	0	0.00	19.20	1	30,549	0.00%
2021/02/03	1	19.30	0	0.00	19.25	1	32,051	0.00%
2021/02/02	0	0.00	0.2	19.30	19.25	-0.2	33,079	0.00%
2021/02/01	12	19.15	1	19.15	19.15	11	33,410	0.03%
2021/01/29	21	19.05	0	0.00	19.00	21	33,638	0.06%
2021/01/28	7	19.19	0	0.00	19.20	7	32,977	0.02%
2021/01/27	0	0.00	0.9	19.40	19.40	-0.9	32,563	0.00%
2021/01/26	18	19.36	6	19.39	19.30	12	32,430	0.04%
2021/01/25	2	19.50	13	19.42	19.60	-11	32,270	-0.03%
2021/01/22	16	19.20	2	19.25	19.20	14	32,136	0.04%
2021/01/21	31	19.26	1	19.30	19.25	30	32,122	0.09%
2021/01/20	25	19.30	3	19.33	19.20	22	32,124	0.07%
2021/01/19	100	19.70	0	0.00	19.65	100	31,687	0.32%
2021/01/18	15	19.58	30	19.56	19.70	-15	31,544	-0.05%
2021/01/15	11	19.75	5	19.90	19.70	6	31,287	0.02%
2021/01/14	3	19.87	3	19.87	19.85	0	31,330	0.00%
2021/01/13	5	19.80	17	19.83	19.85	-12	31,188	-0.04%
2021/01/12	14	19.75	2	19.73	19.70	12	31,252	0.04%
2021/01/11	22	19.93	1	20.00	19.95	21	31,210	0.07%
2021/01/08	5	19.80	58	19.86	20.00	-53	31,051	-0.17%
2021/01/07	5	19.75	40	19.76	19.80	-35	30,622	-0.11%
2021/01/06	11	19.60	10	19.53	19.55	1	30,449	0.00%
2021/01/05	0	0.00	12	19.65	19.60	-12	30,558	-0.04%
2021/01/04	58	19.62	0.2	19.70	19.55	57.8	30,587	0.19%
2020/12/31	12	19.74	27	19.69	19.70	-15	30,360	-0.05%
2020/12/30	1	19.65	14.7	19.62	19.75	-13.7	30,292	-0.05%
2020/12/29	7	19.26	15	19.28	19.25	-8	29,755	-0.03%
2020/12/28	31	19.22	10	19.23	19.20	21	29,784	0.07%
2020/12/25	4	19.30	0.7	19.30	19.30	3.3	29,938	0.01%
2020/12/24	10	19.18	0	0.00	19.25	10	30,275	0.03%
2020/12/23	18	19.20	2	19.20	19.20	16	30,566	0.05%
2020/12/21	2	19.35	0	0.00	19.40	2	32,751	0.01%
2020/12/18	11	19.30	0	0.00	19.30	11	33,394	0.03%
2020/12/17	6	19.41	2	19.50	19.35	4	33,833	0.01%
2020/12/16	0.7	19.40	59	19.47	19.55	-58.3	33,934	-0.17%
2020/12/15	5	19.27	0	0.00	19.30	5	34,296	0.01%
2020/12/14	16	19.45	10	19.45	19.40	6	34,281	0.02%
2020/12/11	0	0.00	22	19.53	19.55	-22	34,187	-0.06%
2020/12/10	29	19.26	55	19.30	19.30	-26	33,886	-0.08%
2020/12/09	6	19.20	26	19.23	19.20	-20	33,802	-0.06%
2020/12/08	29	19.21	58	19.21	19.35	-29	33,789	-0.09%
2020/12/07	28	19.50	0	0.00	19.55	28	33,476	0.08%
2020/12/04	17	19.56	0	0.00	19.60	17	33,511	0.05%
2020/12/03	4.1	19.40	0	0.00	19.50	4.1	33,453	0.01%
2020/12/02	44	19.35	11.1	19.30	19.50	32.9	33,587	0.10%
2020/12/01	8	19.32	3.8	19.44	19.40	4.2	33,717	0.01%
2020/11/30	53.3	19.39	0	0.00	19.15	53.3	33,781	0.16%
2020/11/27	0	0.00	5	19.55	19.75	-5	33,163	-0.02%
2020/11/26	2	19.60	0	0.00	19.70	2	33,399	0.01%
2020/11/25	28	19.64	16	19.72	19.70	12	33,775	0.04%
2020/11/24	8.7	19.56	0	0.00	19.55	8.7	33,792	0.03%
2020/11/23	16	19.60	1	19.65	19.65	15	33,947	0.04%
2020/11/20	12.6	19.50	0	0.00	19.55	12.6	33,918	0.04%
2020/11/19	44	19.72	18	19.89	19.60	26	33,983	0.08%
2020/11/18	30	19.97	14	19.96	20.00	16	33,763	0.05%
2020/11/17	16	19.80	6	19.86	19.90	10	33,440	0.03%
2020/11/16	4	19.75	217	19.77	19.85	-213	33,694	-0.63%	大賣/鉅額交易
2020/11/13	37	19.52	103	19.64	19.60	-66	33,186	-0.20%	大賣/
2020/11/12	8	19.59	143	19.65	19.60	-135	33,088	-0.41%	大賣/鉅額交易
2020/11/11	2	19.68	82.5	19.54	19.80	-80.5	32,671	-0.25%
2020/11/10	100	18.90	27	18.98	19.10	73	31,294	0.23%
2020/11/09	6.2	18.65	10	18.85	18.65	-3.8	30,155	-0.01%
2020/11/06	2	18.45	10	18.61	18.65	-8	29,811	-0.03%
2020/11/05	0	0.00	5	18.30	18.30	-5	29,735	-0.02%
2020/11/04	0	0.00	2	18.30	18.20	-2	29,954	-0.01%
2020/11/03	5	18.20	3	18.20	18.25	2	30,115	0.01%
2020/11/02	1	18.05	0	0.00	18.15	1	30,207	0.00%
2020/10/30	7	17.93	4	18.05	18.05	3	30,224	0.01%
2020/10/29	2	18.00	0	0.00	17.95	2	29,932	0.01%
2020/10/28	6	18.08	0	0.00	18.15	6	29,950	0.02%
2020/10/27	20	18.25	0	0.00	18.15	20	30,132	0.07%
2020/10/26	2	18.30	40	18.28	18.35	-38	30,153	-0.13%
2020/10/23	2.5	18.21	3	18.20	18.25	-0.5	30,252	0.00%
2020/10/22	1	18.15	0	0.00	18.25	1	30,656	0.00%
2020/10/21	18	18.01	1.3	18.01	18.00	16.7	30,911	0.05%
2020/10/20	8	17.97	12	18.01	18.00	-4	31,106	-0.01%
2020/10/19	9	18.00	1	18.05	18.00	8	31,061	0.03%
2020/10/16	27	17.98	0	0.00	17.90	27	31,649	0.09%
2020/10/15	15	18.00	0	0.00	17.95	15	31,935	0.05%
2020/10/14	4	18.00	10	18.05	18.10	-6	31,724	-0.02%
2020/10/13	23	18.01	10	18.05	18.05	13	31,850	0.04%
2020/10/12	27	18.18	0	0.00	18.15	27	32,076	0.08%
2020/10/08	1	18.25	10	18.25	18.35	-9	32,502	-0.03%
2020/10/07	7	18.27	5	18.25	18.25	2	33,018	0.01%
2020/10/06	0	0.00	36	18.35	18.45	-36	33,938	-0.11%
2020/10/05	82	18.19	0	0.00	18.15	82	35,125	0.23%
2020/09/30	7	18.32	15	18.30	18.40	-8	35,708	-0.02%
2020/09/29	1	18.20	6	18.20	18.30	-5	35,989	-0.01%
2020/09/28	8	17.89	6	17.87	18.05	2	36,307	0.01%
2020/09/25	65	17.65	0	0.00	17.60	65	36,580	0.18%
2020/09/24	61	17.74	5	17.65	17.60	56	35,900	0.16%
2020/09/23	20	18.04	13	18.02	18.00	7	35,340	0.02%
2020/09/22	78	18.29	0	0.00	18.20	78	34,880	0.22%
2020/09/21	41.1	18.57	0	0.00	18.50	41.1	34,369	0.12%
2020/09/18	7	18.64	10	18.70	18.60	-3	34,323	-0.01%
2020/09/17	42	18.75	0	0.00	18.70	42	34,037	0.12%
2020/09/16	5	18.80	0	0.00	18.85	5	33,942	0.01%
2020/09/15	10	18.81	0	0.00	18.90	10	33,992	0.03%
2020/09/14	2	18.75	0	0.00	18.80	2	34,829	0.01%
2020/09/11	12	18.78	2	18.85	18.85	10	34,980	0.03%
2020/09/10	23	18.79	0	0.00	18.90	23	35,114	0.07%
2020/09/09	6	18.77	0	0.00	18.80	6	35,318	0.02%
2020/09/08	8	18.83	0	0.00	18.90	8	35,508	0.02%
2020/09/07	6	18.80	2	18.80	18.85	4	35,874	0.01%
2020/09/04	7	18.72	0	0.00	18.80	7	36,107	0.02%
2020/09/03	4	18.81	0	0.00	18.85	4	35,911	0.01%
2020/09/02	40	18.73	0	0.00	18.70	40	35,754	0.11%
2020/09/01	25	18.87	0	0.00	18.90	25	35,252	0.07%
2020/08/31	86	19.00	0	0.00	18.95	86	34,963	0.25%
2020/08/28	3	19.03	11	19.05	19.00	-8	34,821	-0.02%
2020/08/27	20	19.04	0	0.00	19.00	20	35,174	0.06%
2020/08/26	4	19.08	0	0.00	19.20	4	35,208	0.01%
2020/08/25	20	19.08	1	19.10	19.10	19	35,375	0.05%
2020/08/24	10	19.06	0	0.00	19.05	10	37,240	0.03%
2020/08/21	16	19.10	10	19.05	19.20	6	37,597	0.02%
2020/08/20	78	19.12	0	0.00	19.00	78	37,561	0.21%
2020/08/19	3	19.43	0	0.00	19.40	3	36,998	0.01%
2020/08/18	4	19.43	3	19.40	19.40	1	36,721	0.00%
2020/08/17	1	19.45	16.1	19.51	19.50	-15.1	36,793	-0.04%
2020/08/14	5	19.38	0	0.00	19.35	5	36,930	0.01%
2020/08/13	1	19.45	0	0.00	19.50	1	37,035	0.00%
2020/08/12	26	19.42	3	19.45	19.40	23	37,303	0.06%
2020/08/11	1	19.45	0	0.00	19.40	1	37,427	0.00%
2020/08/10	1,523	19.45	10	19.45	19.40	1,513	37,497	4.03%	大買/鉅額交易
2020/08/07	23	19.39	0	19.50	19.35	23	37,567	0.06%
2020/08/06	27	19.35	0	19.45	19.40	27	37,582	0.07%
2020/08/05	29	19.33	0	0.00	19.30	29	38,122	0.08%
2020/08/04	5	19.39	13.7	19.36	19.35	-8.7	38,283	-0.02%
2020/08/03	55	19.34	2	19.30	19.30	53	38,321	0.14%
2020/07/31	9.3	19.48	8	19.56	19.40	1.3	38,313	0.00%
2020/07/30	111	19.60	6	19.56	19.65	105	38,215	0.27%	大買/鉅額交易
2020/07/29	3	19.53	131	19.56	19.50	-128	38,150	-0.34%	大賣/鉅額交易
2020/07/28	129.1	19.34	0	0.00	19.35	129.1	38,620	0.33%	大買/鉅額交易
2020/07/27	61	19.40	0	0.00	19.35	61	39,135	0.16%
2020/07/24	72	19.60	7.3	19.55	19.50	64.7	39,242	0.16%
2020/07/23	10	19.70	6	19.70	19.75	4	39,366	0.01%
2020/07/22	72	19.74	65	19.71	19.80	7	39,850	0.02%
2020/07/21	14	19.84	10	19.80	19.80	4	39,576	0.01%
2020/07/20	0	0.00	10	19.90	19.85	-10	39,607	-0.03%
2020/07/17	32	19.82	0	0.00	19.90	32	40,237	0.08%
2020/07/16	45.5	19.82	4	19.90	19.85	41.5	40,922	0.10%
2020/07/15	52	19.89	2.3	19.91	19.90	49.7	40,646	0.12%
2020/07/14	40	19.99	0	0.00	19.95	40	40,486	0.10%
2020/07/13	41	20.09	9	20.04	20.10	32	40,670	0.08%
2020/07/10	40	20.94	7	20.88	20.90	33	40,629	0.08%
2020/07/09	16	21.16	7	21.13	21.15	9	40,292	0.02%
2020/07/08	3	21.10	18	21.13	21.15	-15	40,156	-0.04%
2020/07/07	5	21.10	0	0.00	21.20	5	40,241	0.01%
2020/07/06	34	20.95	14	21.00	21.05	20	40,072	0.05%
2020/07/03	2	20.70	30.5	20.65	20.80	-28.5	39,932	-0.07%
2020/07/02	6	20.54	2	20.55	20.50	4	39,906	0.01%
2020/07/01	11	20.55	6	20.45	20.50	5	40,075	0.01%
2020/06/30	3	20.33	16	20.35	20.35	-13	40,199	-0.03%
2020/06/29	32	20.19	0	0.00	20.25	32	40,755	0.08%
2020/06/24	2	20.28	0	0.00	20.25	2	41,200	0.00%
2020/06/23	102	20.15	100.1	20.30	20.40	1.9	41,993	0.00%	大買/
2020/06/22	11	20.15	25	20.25	20.30	-14	42,669	-0.03%
2020/06/19	26	20.21	0	0.00	20.10	26	43,720	0.06%
2020/06/18	18	20.31	0	0.00	20.30	18	43,953	0.04%
2020/06/17	2	20.25	0	0.00	20.55	2	45,257	0.00%
2020/06/16	6	20.34	102	20.35	20.35	-96	46,903	-0.20%	大賣/
2020/06/15	21	20.14	10	20.20	20.10	11	48,350	0.02%
2020/06/12	105	20.20	4	20.14	20.20	101	49,216	0.21%	大買/鉅額交易
2020/06/11	24	20.82	70	20.73	20.65	-46	50,336	-0.09%
2020/06/10	15	21.03	12	21.10	21.10	3	51,195	0.01%
2020/06/09	4	20.91	3	21.02	21.05	1	53,643	0.00%
2020/06/08	3	20.90	104	21.00	21.00	-101	54,674	-0.18%	大賣/鉅額交易
2020/06/05	0	0.00	5	20.80	20.80	-5	55,643	-0.01%
2020/06/04	0	0.00	20	20.74	20.65	-20	56,543	-0.04%
2020/06/03	175	20.69	14	20.70	20.75	161	57,457	0.28%	大買/鉅額交易
2020/06/02	2	20.10	27	20.22	20.30	-25	57,439	-0.04%
2020/06/01	6	20.07	30	20.13	20.05	-24	57,450	-0.04%
2020/05/29	21	19.67	9.6	19.74	19.95	11.4	57,494	0.02%
2020/05/28	28	19.88	3	19.90	19.85	25	55,907	0.04%
2020/05/27	0	0.00	11	20.04	20.10	-11	56,210	-0.02%
2020/05/26	0	0.00	55	19.91	19.95	-55	56,541	-0.10%
2020/05/25	12	19.56	10	19.70	19.75	2	56,691	0.00%
2020/05/22	19	19.59	0	0.00	19.55	19	56,938	0.03%
2020/05/21	7	19.78	3	19.70	19.80	4	56,923	0.01%
2020/05/20	0	0.00	8	19.81	19.85	-8	56,828	-0.01%
2020/05/19	12	19.80	23	19.82	19.85	-11	57,037	-0.02%
2020/05/18	10	19.57	3	19.60	19.50	7	57,028	0.01%
2020/05/15	17	19.59	59	19.67	19.60	-42	57,006	-0.07%
2020/05/14	19.5	19.58	0	0.00	19.55	19.5	57,148	0.03%
2020/05/13	14	19.58	4.2	19.70	19.80	9.8	56,821	0.02%
2020/05/12	24	19.62	0	0.00	19.65	24	56,806	0.04%
2020/05/11	12	20.06	37	20.04	20.00	-25	56,510	-0.04%
2020/05/08	4	19.88	6	19.90	19.80	-2	56,336	0.00%
2020/05/07	2	19.55	1	19.80	19.70	1	56,494	0.00%
2020/05/06	17	19.49	20	19.55	19.55	-3	56,584	-0.01%
2020/05/05	24	19.66	2	19.65	19.65	22	56,507	0.04%
2020/05/04	22	19.50	2	19.53	19.50	20	56,571	0.04%
2020/04/30	33	20.04	35	20.17	20.00	-2	56,460	0.00%
2020/04/29	12	19.73	39	19.81	19.70	-27	56,001	-0.05%
2020/04/28	12	19.28	25	19.37	19.50	-13	56,031	-0.02%
2020/04/27	34	19.07	15	18.95	19.05	19	57,103	0.03%
2020/04/23	19	18.57	6	18.79	18.55	13	56,445	0.02%
2020/04/22	52	18.39	12	18.38	18.50	40	56,084	0.07%
2020/04/21	56	18.84	1	18.70	18.70	55	55,653	0.10%
2020/04/20	12	19.43	7	19.49	19.30	5	54,957	0.01%
2020/04/17	24	19.65	33.4	19.69	19.60	-9.4	54,808	-0.02%
2020/04/16	23	19.55	0	0.00	19.50	23	54,484	0.04%
2020/04/15	14	20.03	63	19.96	19.90	-49	53,928	-0.09%
2020/04/14	27	19.55	64.4	19.42	19.65	-37.4	53,168	-0.07%
2020/04/13	30	18.81	24	18.86	18.80	6	52,397	0.01%
2020/04/10	28	18.66	30	18.38	18.65	-2	51,908	0.00%
2020/04/09	30	18.06	10	18.08	18.05	20	51,292	0.04%
2020/04/08	29	18.03	10	18.00	17.95	19	50,814	0.04%
2020/04/07	49	17.98	33	17.94	17.90	16	50,406	0.03%
2020/04/06	14	17.69	10	17.93	17.85	4	50,107	0.01%
2020/04/01	41	17.80	38	17.76	17.75	3	49,449	0.01%
2020/03/31	39	18.08	10	18.20	17.90	29	49,090	0.06%
2020/03/30	11	17.64	108	17.44	17.90	-97	48,326	-0.20%	大賣/
2020/03/27	27	17.83	31	17.85	17.90	-4	47,734	-0.01%
2020/03/26	34.1	17.28	29	17.34	17.30	5.1	46,872	0.01%
2020/03/25	21	17.58	16	17.53	17.50	5	46,742	0.01%
2020/03/24	27	16.73	36	16.79	16.60	-9	45,846	-0.02%
2020/03/23	92.6	16.27	5	16.26	16.15	87.6	45,074	0.19%
2020/03/20	60	17.03	7	17.18	17.10	53	43,907	0.12%
2020/03/19	45	16.85	234.5	16.94	16.30	-189.5	42,276	-0.45%	大賣/鉅額交易
2020/03/18	165	18.12	10	18.25	17.95	155	41,243	0.38%	大買/鉅額交易
2020/03/17	70	18.46	22.6	18.41	18.35	47.4	40,340	0.12%
2020/03/16	40	19.23	11	19.40	19.05	29	38,936	0.07%
2020/03/13	185	18.95	36	19.02	19.65	149	37,786	0.39%	大買/鉅額交易
2020/03/12	27	20.67	50	20.69	20.50	-23	35,232	-0.07%
2020/03/11	47	21.39	7	21.43	21.35	40	34,135	0.12%
2020/03/10	14	21.51	0	0.00	21.55	14	33,181	0.04%
2020/03/09	66	21.89	0	0.00	21.80	66	32,323	0.20%
2020/03/06	13	22.36	0	0.00	22.40	13	31,317	0.04%
2020/03/05	3	22.67	2	22.65	22.85	1	31,030	0.00%
2020/03/03	11	22.55	18	22.56	22.55	-7	30,623	-0.02%
2020/03/02	25	22.29	5	22.40	22.25	20	30,120	0.07%
2020/02/27	4	22.56	0	0.00	22.70	4	30,315	0.01%
2020/02/26	16	22.69	11	22.72	22.80	5	29,971	0.02%
2020/02/25	8	22.71	0.5	22.85	22.80	7.5	29,697	0.03%
2020/02/24	23	22.88	0	0.00	22.85	23	29,878	0.08%
2020/02/21	0	0.00	43	23.15	23.20	-43	29,917	-0.14%
2020/02/20	11	23.38	30.1	23.30	23.45	-19.1	29,837	-0.06%
2020/02/19	1	23.20	5	23.13	23.30	-4	29,646	-0.01%
2020/02/18	3	23.03	12	22.98	23.10	-9	29,619	-0.03%
2020/02/17	7	22.84	57.8	22.89	22.95	-50.8	29,671	-0.17%
2020/02/14	4	22.78	17	22.80	22.80	-13	30,157	-0.04%
2020/02/13	0	0.00	1	22.75	22.80	-1	30,859	0.00%
2020/02/12	2	22.50	3	22.53	22.65	-1	31,125	0.00%
2020/02/11	0	0.00	16	22.51	22.55	-16	31,005	-0.05%
2020/02/10	1	22.50	1.2	22.50	22.50	-0.2	31,077	0.00%
2020/02/07	40	22.40	7	22.43	22.50	33	31,568	0.10%
2020/02/06	1.6	22.47	3	22.43	22.50	-1.4	31,453	0.00%
2020/02/05	5	22.20	10.2	22.33	22.40	-5.2	31,694	-0.02%
2020/02/04	62	22.09	6	22.21	22.30	56	31,443	0.18%
2020/02/03	1	21.90	16	21.65	21.95	-15	31,371	-0.05%
2020/01/31	19	22.09	0	0.00	22.05	19	31,208	0.06%
2020/01/30	40	22.29	40	22.55	22.00	0	30,750	0.00%
2020/01/20	3.9	22.68	9	22.66	22.90	-5.1	29,385	-0.02%
2020/01/16	1	22.60	2	22.60	22.60	-1	29,356	0.00%
2020/01/15	0	0.00	1	22.60	22.70	-1	29,348	0.00%
2020/01/14	14	22.47	11	22.55	22.60	3	29,269	0.01%
2020/01/13	13	22.30	0	0.00	22.50	13	28,942	0.04%
2020/01/10	8	22.29	13	22.32	22.25	-5	29,085	-0.02%
2020/01/09	6	22.27	1	22.30	22.30	5	29,229	0.02%
2020/01/08	10	22.20	2	22.25	22.25	8	29,318	0.03%
2020/01/06	16	22.27	7	22.25	22.25	9	29,172	0.03%
2020/01/02	4	22.30	10	22.25	22.35	-6	29,062	-0.02%
2019/12/31	5	22.36	1	22.40	22.40	4	29,038	0.01%
2019/12/30	1	22.40	0.3	22.45	22.50	0.7	28,926	0.00%
2019/12/27	0	0.00	8	22.47	22.50	-8	28,856	-0.03%
2019/12/26	0	0.00	1	22.45	22.45	-1	28,840	0.00%
2019/12/25	5	22.50	0	0.00	22.45	5	29,121	0.02%
2019/12/24	2	22.45	11	22.45	22.45	-9	29,229	-0.03%
2019/12/20	0	0.00	30	22.45	22.40	-30	29,485	-0.10%
2019/12/19	3	22.38	0	0.00	22.40	3	29,215	0.01%
2019/12/18	0.9	22.40	4	22.38	22.50	-3.1	29,240	-0.01%
2019/12/17	6	22.33	1	22.35	22.40	5	29,345	0.02%
2019/12/16	2	22.38	0	0.00	22.30	2	29,100	0.01%
2019/12/13	35	22.41	34	22.41	22.50	1	29,132	0.00%
2019/12/12	8	22.20	13	22.20	22.15	-5	28,495	-0.02%
2019/12/11	18	22.04	4	22.09	22.10	14	28,282	0.05%
2019/12/09	7	21.79	2	21.80	21.85	5	28,218	0.02%
2019/12/06	15	21.72	0	0.00	21.90	15	28,482	0.05%
2019/12/05	5	21.78	1	21.75	21.70	4	28,490	0.01%
2019/12/04	4	21.65	0	0.00	21.85	4	28,342	0.01%
2019/12/03	1	21.75	0	0.00	21.75	1	28,292	0.00%
2019/12/02	1	21.75	0.2	21.85	21.85	0.8	28,151	0.00%
2019/11/29	1	21.80	2	21.90	21.85	-1	28,072	0.00%
2019/11/28	8	22.06	0	0.00	21.95	8	27,767	0.03%
2019/11/27	12	22.18	0	0.00	22.25	12	27,753	0.04%
2019/11/26	2	22.10	1	22.10	22.10	1	27,682	0.00%
2019/11/25	27	21.96	10	22.00	21.90	17	26,609	0.06%
2019/11/22	0	0.00	2.8	22.00	22.00	-2.8	26,937	-0.01%
2019/11/21	12	22.00	1	22.05	22.00	11	26,777	0.04%
2019/11/20	7	22.14	0	0.00	22.15	7	26,305	0.03%
2019/11/19	1	22.15	0	0.00	22.25	1	26,043	0.00%
2019/11/18	0	0.00	2	22.15	22.25	-2	26,049	-0.01%
2019/11/15	12	22.15	1	22.25	22.15	11	25,962	0.04%
2019/11/14	6	22.15	6	22.18	22.15	0	25,865	0.00%
2019/11/13	10	22.20	27	22.13	22.25	-17	25,955	-0.07%
2019/11/12	0	0.00	15	21.88	21.90	-15	25,256	-0.06%
2019/11/11	15	21.69	0	0.00	21.60	15	24,622	0.06%
2019/11/08	0	0.00	19	21.80	21.85	-19	24,477	-0.08%
2019/11/07	5	21.70	10	21.73	21.70	-5	24,669	-0.02%
2019/11/06	5	21.55	3	21.70	21.75	2	24,715	0.01%
2019/11/05	3.1	21.45	1	21.50	21.50	2.1	24,262	0.01%
2019/11/04	2	21.40	6	21.40	21.45	-4	24,725	-0.02%
2019/11/01	20	21.20	0	0.00	21.25	20	24,489	0.08%
2019/10/31	0	0.00	15	21.24	21.20	-15	24,908	-0.06%
2019/10/30	0	0.00	1	21.00	21.10	-1	24,686	0.00%
2019/10/29	1	21.20	2	21.10	21.15	-1	25,036	0.00%
2019/10/24	0	0.00	0.2	21.05	21.15	-0.2	24,634	0.00%
2019/10/21	6	20.90	2	20.90	21.00	4	24,214	0.02%
2019/10/18	5	20.99	0	0.00	20.90	5	24,260	0.02%
2019/10/17	3	21.13	9	21.12	21.15	-6	24,150	-0.02%
2019/10/16	3	20.93	0	0.00	20.95	3	23,826	0.01%
2019/10/14	0	0.00	10	20.85	20.90	-10	24,159	-0.04%
2019/10/09	12	20.65	0	0.00	20.60	12	24,663	0.05%
2019/10/07	1	20.60	0	0.00	20.55	1	25,902	0.00%
2019/10/04	21	20.55	3	20.60	20.60	18	26,141	0.07%
2019/10/02	1	20.75	0	0.00	20.80	1	26,747	0.00%
2019/09/26	3	20.70	0	0.00	20.70	3	27,241	0.01%
2019/09/25	10	20.50	0	0.00	20.65	10	27,559	0.04%
2019/09/24	9	20.74	12	20.62	20.75	-3	27,399	-0.01%
2019/09/23	5	20.85	0	0.00	20.90	5	27,318	0.02%
2019/09/20	10	21.25	6	21.29	21.30	4	27,456	0.01%
2019/09/19	0	0.00	3	21.27	21.25	-3	27,069	-0.01%
2019/09/18	0	0.00	34.4	21.16	21.30	-34.4	27,226	-0.13%
2019/09/17	5	20.90	12	21.00	21.00	-7	27,189	-0.03%
2019/09/16	0	0.00	13	21.05	21.05	-13	27,856	-0.05%
2019/09/12	0	0.00	6	21.09	21.00	-6	28,088	-0.02%
2019/09/11	0	0.00	2	20.90	21.00	-2	28,410	-0.01%
2019/09/10	0	0.00	12	20.93	20.95	-12	28,358	-0.04%
2019/09/09	0	0.00	1	20.60	20.65	-1	28,256	0.00%
2019/09/06	0	0.00	17	20.51	20.55	-17	28,532	-0.06%
2019/09/05	17	20.49	0	0.00	20.45	17	28,606	0.06%
2019/09/03	2	20.20	0	0.00	20.20	2	28,999	0.01%
2019/09/02	0	0.00	5	20.25	20.30	-5	29,402	-0.02%
2019/08/30	0	0.00	25	20.29	20.35	-25	29,782	-0.08%
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/27	14.1	20.18	1	20.25	20.05	13.1	30,411	0.04%
2019/08/26	8.1	20.19	0	0.00	20.15	8.1	30,322	0.03%
2019/08/23	0	0.00	1	20.30	20.50	-1	30,561	0.00%
2019/08/22	1.2	20.31	0	0.00	20.25	1.2	30,712	0.00%
2019/08/21	5	20.40	0	0.00	20.30	5	31,456	0.02%
2019/08/20	2	20.55	0	0.00	20.60	2	31,423	0.01%
2019/08/16	0	0.00	14	20.28	20.50	-14	31,486	-0.04%
2019/08/15	21	20.00	10	19.95	20.05	11	31,295	0.04%
2019/08/14	3	20.22	8	20.21	20.20	-5	31,569	-0.02%
2019/08/13	19	20.09	0	0.00	20.00	19	31,757	0.06%
2019/08/08	6	20.16	1	20.30	20.15	5	31,471	0.02%
2019/08/07	12	20.01	0	0.00	20.05	12	31,689	0.04%
2019/08/06	7	19.85	0	0.00	19.95	7	32,019	0.02%
2019/08/05	10	20.03	1	20.05	20.10	9	31,858	0.03%
2019/08/02	13.1	20.07	0	0.00	20.05	13.1	32,159	0.04%
2019/08/01	14	20.23	0	0.00	20.30	14	32,456	0.04%
2019/07/31	14	20.38	1.1	20.45	20.30	12.9	32,839	0.04%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/29	1	20.50	0	0.00	20.50	1	33,121	0.00%
2019/07/26	7	20.55	0	0.00	20.55	7	33,997	0.02%
2019/07/25	0.4	20.65	2	20.65	20.65	-1.6	34,955	0.00%
2019/07/24	4	20.50	0	0.00	20.45	4	35,354	0.01%
2019/07/23	4	20.50	0	0.00	20.50	4	35,852	0.01%
2019/07/22	1	20.50	0	0.00	20.55	1	35,969	0.00%
2019/07/19	10	20.53	0	0.00	20.50	10	35,993	0.03%
2019/07/18	1	20.60	0	0.00	20.60	1	36,021	0.00%
2019/07/17	13	20.50	1	20.55	20.60	12	36,136	0.03%
2019/07/16	12	20.47	32	20.50	20.55	-20	36,056	-0.06%
2019/07/15	10	20.69	0.1	20.75	20.65	9.9	35,686	0.03%
2019/07/12	2	21.60	3	21.65	21.60	-1	35,402	0.00%
2019/07/11	4	21.75	8	21.77	21.75	-4	34,856	-0.01%
2019/07/10	1	21.70	2	21.75	21.75	-1	34,509	0.00%
2019/07/09	0	0.00	4	21.75	21.70	-4	34,489	-0.01%
2019/07/08	2	21.70	1	21.75	21.70	1	34,092	0.00%
2019/07/05	0	0.00	8	21.70	21.70	-8	33,912	-0.02%
2019/07/04	1	21.60	3	21.60	21.55	-2	33,827	-0.01%
2019/07/03	0	0.00	1	21.55	21.50	-1	33,814	0.00%
2019/07/02	1	21.50	1.1	21.45	21.50	-0.1	33,679	0.00%
2019/07/01	0	0.00	1	21.50	21.45	-1	33,343	0.00%
2019/06/28	6.1	21.48	26	21.45	21.35	-19.9	33,160	-0.06%
2019/06/27	20	21.33	11	21.31	21.45	9	33,348	0.03%
2019/06/25	5	21.10	0	0.00	21.10	5	33,339	0.01%
2019/06/24	0.3	21.10	6	21.28	21.05	-5.7	33,308	-0.02%
2019/06/21	18	21.14	6	21.12	21.10	12	32,956	0.04%
2019/06/20	1	21.50	2	21.30	21.40	-1	32,289	0.00%
2019/06/19	1	21.35	21	21.43	21.50	-20	32,024	-0.06%
2019/06/17	0	0.00	6	21.40	21.30	-6	31,575	-0.02%
2019/06/14	0	0.00	100	21.30	21.35	-100	31,601	-0.32%
2019/06/13	1	21.10	15	21.00	21.05	-14	31,240	-0.04%
2019/06/12	3	21.03	17	21.09	21.10	-14	31,699	-0.04%
2019/06/11	9	21.16	10	21.38	21.10	-1	31,415	0.00%
2019/06/10	4	21.23	36.6	21.27	21.30	-32.6	31,246	-0.10%
2019/06/06	0	0.00	5	20.95	21.05	-5	30,905	-0.02%
2019/06/05	2	20.90	0	0.00	20.95	2	30,745	0.01%
2019/06/03	5	20.90	0	0.00	20.90	5	30,653	0.02%
2019/05/31	20	20.95	2	20.90	20.95	18	30,684	0.06%
2019/05/30	11	20.85	0	0.00	20.90	11	30,525	0.04%
2019/05/29	0	0.00	2	20.95	20.85	-2	30,603	-0.01%
2019/05/28	20	20.89	1	21.05	21.05	19	30,736	0.06%
2019/05/24	3	20.85	0	0.00	20.90	3	30,240	0.01%
2019/05/23	6.2	20.85	0	0.00	20.85	6.2	30,190	0.02%
2019/05/22	6	20.99	0	0.00	20.90	6	30,039	0.02%
2019/05/21	8	20.90	3.8	20.97	20.95	4.2	30,045	0.01%
2019/05/20	0.2	20.95	0	0.00	20.90	0.2	29,570	0.00%
2019/05/17	2	20.73	0	0.00	20.70	2	29,337	0.01%
2019/05/16	13	20.75	3.2	20.75	20.70	9.8	29,265	0.03%
2019/05/15	13	20.82	0	0.00	20.80	13	29,001	0.04%
2019/05/14	10	20.98	6	20.93	21.05	4	28,760	0.01%
2019/05/13	10	21.05	1	21.05	21.05	9	28,667	0.03%
2019/05/10	5	21.15	0	0.00	21.20	5	28,748	0.02%
2019/05/09	24	20.89	1	21.00	20.85	23	28,522	0.08%
2019/05/08	9	21.13	15	21.20	21.10	-6	28,103	-0.02%
2019/05/07	16	21.50	0	0.00	21.45	16	27,915	0.06%
2019/05/06	8	21.39	15	21.43	21.45	-7	28,031	-0.02%
2019/05/03	40	21.61	13	21.73	21.85	27	27,735	0.10%
2019/05/02	0	0.00	49.2	21.48	21.50	-49.2	26,834	-0.18%
2019/04/30	7	21.04	12	21.02	21.15	-5	26,317	-0.02%
2019/04/29	5	20.80	14	20.88	20.90	-9	26,122	-0.03%
2019/04/26	2	20.48	0	0.00	20.45	2	26,110	0.01%
2019/04/25	0	0.00	0.4	20.60	20.60	-0.4	26,122	0.00%
2019/04/24	0	0.00	3	20.50	20.50	-3	26,302	-0.01%
2019/04/23	10	20.40	10	20.40	20.45	0	26,286	0.00%
2019/04/22	65	20.40	26	20.45	20.45	39	26,317	0.15%
2019/04/19	1	20.40	10	20.35	20.40	-9	26,539	-0.03%
2019/04/18	6	20.22	0	0.00	20.20	6	26,699	0.02%
2019/04/17	3	20.35	0	0.00	20.35	3	26,558	0.01%
2019/04/16	13	20.46	0	0.00	20.45	13	26,322	0.05%
2019/04/15	1	20.50	0	0.00	20.40	1	26,435	0.00%
2019/04/10	22	20.72	5	20.70	20.55	17	26,937	0.06%
2019/04/09	0	0.00	6	20.72	20.75	-6	27,013	-0.02%
2019/04/08	5	20.50	7	20.50	20.55	-2	26,910	-0.01%
2019/04/03	3	20.38	0	0.00	20.35	3	26,705	0.01%
2019/04/02	2	20.38	2	20.40	20.40	0	26,687	0.00%
2019/04/01	15	20.35	0	0.00	20.30	15	26,739	0.06%
2019/03/29	2	20.48	0	0.00	20.45	2	26,136	0.01%
2019/03/28	0	0.00	7.2	20.45	20.40	-7.2	26,082	-0.03%
2019/03/27	26	20.50	100	20.47	20.40	-74	26,159	-0.28%
2019/03/26	105	20.60	1.1	20.65	20.65	103.9	26,032	0.40%	大買/鉅額交易
2019/03/25	11	20.63	5	20.70	20.60	6	26,246	0.02%
2019/03/21	0	0.00	1.2	21.00	21.00	-1.2	26,561	0.00%
2019/03/20	0	0.00	7	20.90	20.90	-7	26,863	-0.03%
2019/03/19	1	20.95	0	0.00	20.90	1	27,412	0.00%
2019/03/18	2	20.80	7	20.82	20.85	-5	27,481	-0.02%
2019/03/15	22	20.65	18	20.69	20.65	4	27,712	0.01%
2019/03/14	0	0.00	10	20.56	20.55	-10	27,247	-0.04%
2019/03/13	18	20.50	0	0.00	20.45	18	27,360	0.07%
2019/03/12	1.5	20.60	0	0.00	20.60	1.5	27,326	0.01%
2019/03/11	4	20.50	0	0.00	20.45	4	27,366	0.01%
2019/03/08	3	20.35	1	20.45	20.35	2	27,427	0.01%
2019/03/07	0	0.00	61	20.58	20.60	-61	27,577	-0.22%
2019/03/06	2	20.60	4	20.69	20.55	-2	27,671	-0.01%
2019/03/05	5	20.65	7	20.70	20.65	-2	27,714	-0.01%
2019/03/04	7	20.70	2	20.75	20.75	5	27,585	0.02%
2019/02/27	2	20.85	5	20.80	20.85	-3	27,417	-0.01%
2019/02/26	1	20.65	23	20.78	20.80	-22	27,282	-0.08%
2019/02/25	5	20.70	23	20.65	20.75	-18	27,137	-0.07%
2019/02/21	1	20.60	0	0.00	20.75	1	26,919	0.00%
2019/02/20	1	20.45	0	0.00	20.55	1	27,123	0.00%
2019/02/19	0	0.00	6	20.45	20.45	-6	27,327	-0.02%
2019/02/18	4	20.45	0	0.00	20.45	4	27,517	0.01%
2019/02/13	10	20.70	3	20.68	20.60	7	28,526	0.02%
2019/02/12	5.1	20.45	1	20.45	20.55	4.1	28,385	0.01%
2019/02/11	1	20.50	4	20.40	20.45	-3	27,998	-0.01%
2019/01/30	0	0.00	19	20.61	20.70	-19	27,590	-0.07%
2019/01/29	4	20.43	1	20.55	20.55	3	27,382	0.01%
2019/01/25	3	20.65	15	20.55	20.60	-12	27,101	-0.04%
2019/01/23	1	20.40	0	0.00	20.35	1	27,098	0.00%
2019/01/22	0	0.00	14	20.34	20.50	-14	27,099	-0.05%
2019/01/18	17	19.96	0	0.00	19.95	17	27,051	0.06%
2019/01/16	1	19.95	0	0.00	20.05	1	28,259	0.00%
2019/01/15	10	20.10	0	0.00	20.15	10	28,265	0.04%
2019/01/11	101	20.20	0	0.00	20.10	101	28,288	0.36%	大買/鉅額交易
2019/01/10	1	20.05	10	20.10	20.20	-9	28,063	-0.03%
2019/01/09	6	20.25	8	20.16	20.25	-2	27,976	-0.01%
2019/01/08	6	19.93	0	0.00	19.95	6	27,952	0.02%
2019/01/07	0	0.00	4	20.03	20.10	-4	28,441	-0.01%
2019/01/04	19	19.76	0	0.00	19.80	19	29,344	0.06%
2019/01/03	0	0.00	5	20.00	20.00	-5	30,352	-0.02%
2019/01/02	12	19.95	0	0.00	19.90	12	30,669	0.04%
2018/12/28	10	20.01	5	20.04	20.20	5	30,755	0.02%
2018/12/27	0	0.00	15	19.95	19.95	-15	30,893	-0.05%
2018/12/25	17	19.71	0	0.00	19.75	17	31,571	0.05%
2018/12/24	21	19.85	0	0.00	19.85	21	31,770	0.07%
2018/12/22	1	19.95	1	19.95	19.95	0	31,824	0.00%
2018/12/21	1	19.95	0	0.00	19.90	1	32,371	0.00%
2018/12/20	15	19.99	5	20.00	19.95	10	32,619	0.03%
2018/12/19	6	20.05	0	0.00	20.15	6	32,555	0.02%
2018/12/18	2	20.03	7	20.18	20.00	-5	32,766	-0.02%
2018/12/17	17	20.26	4	20.31	20.20	13	33,529	0.04%
2018/12/14	0	0.00	23	20.26	20.45	-23	34,004	-0.07%
2018/12/13	6	20.08	2	20.08	20.10	4	33,884	0.01%
2018/12/12	44	19.91	0	0.00	19.90	44	33,804	0.13%
2018/12/11	14.8	19.96	0	0.00	20.00	14.8	32,968	0.05%
2018/12/10	6.3	20.02	0	0.00	20.00	6.3	32,772	0.02%
2018/12/07	20	20.24	0	0.00	20.20	20	32,513	0.06%
2018/12/06	5	20.30	0	0.00	20.35	5	32,465	0.02%
2018/12/05	3	20.47	0	0.00	20.45	3	32,426	0.01%
2018/12/03	0	0.00	0.9	20.75	20.70	-0.9	32,469	0.00%
2018/11/30	5	20.50	0	0.00	20.45	5	32,270	0.02%
2018/11/29	4	20.40	0	0.00	20.40	4	31,986	0.01%
2018/11/28	2	20.50	1	20.70	20.60	1	31,806	0.00%
2018/11/27	2	20.55	0	0.00	20.60	2	31,712	0.01%
2018/11/26	0	0.00	2	20.80	20.65	-2	31,800	-0.01%
2018/11/22	5	20.65	0	0.00	20.70	5	31,618	0.02%
2018/11/21	6	20.80	0	0.00	20.85	6	31,646	0.02%
2018/11/20	10	21.15	0	0.00	21.00	10	31,556	0.03%
2018/11/19	0	0.00	7	21.11	21.35	-7	31,507	-0.02%
2018/11/16	0	0.00	6	20.94	21.10	-6	31,257	-0.02%
2018/11/13	11	20.80	0	0.00	20.90	11	30,538	0.04%
2018/11/09	0	0.00	1.4	21.08	21.15	-1.4	30,503	0.00%
2018/11/08	0	0.00	10	21.00	21.20	-10	30,660	-0.03%
2018/11/07	0	0.00	11	20.95	21.00	-11	30,638	-0.04%
2018/11/06	3	20.70	0.3	20.75	20.75	2.7	31,190	0.01%
2018/11/05	1	20.45	0	0.00	20.75	1	31,357	0.00%
2018/11/02	0	0.00	5	20.53	20.80	-5	31,507	-0.02%
2018/11/01	1	20.45	0	0.00	20.35	1	31,652	0.00%
2018/10/31	11	20.25	25	20.23	20.65	-14	32,056	-0.04%
2018/10/30	1	19.85	0	0.00	19.95	1	31,843	0.00%
2018/10/29	1	19.80	2	19.85	19.80	-1	32,258	0.00%
2018/10/26	11	19.94	2	19.93	19.90	9	32,467	0.03%
2018/10/25	6.4	19.94	3	19.95	19.90	3.4	32,549	0.01%
2018/10/24	13	20.43	0	0.00	20.40	13	32,425	0.04%
2018/10/23	8	20.88	1.8	20.94	20.95	6.2	31,694	0.02%
2018/10/22	5	20.95	0	0.00	21.10	5	31,566	0.02%
2018/10/19	1	20.85	0	0.00	21.15	1	32,037	0.00%
2018/10/18	0	0.00	10	21.05	21.15	-10	31,970	-0.03%
2018/10/17	1	21.10	0	0.00	21.05	1	32,056	0.00%
2018/10/16	11	21.25	0	0.00	21.15	11	32,242	0.03%
2018/10/11	30	21.50	13.2	21.29	21.15	16.8	30,930	0.05%
2018/10/09	10	22.50	3	22.67	22.75	7	29,737	0.02%
2018/10/08	0	0.00	10	22.60	22.55	-10	29,411	-0.03%
2018/10/05	1	22.55	0.2	22.70	22.70	0.8	29,290	0.00%
2018/10/04	1	22.40	26	22.42	22.95	-25	29,177	-0.09%
2018/10/03	0.5	22.45	2	22.45	22.50	-1.5	28,887	-0.01%
2018/10/02	10	22.55	0	0.00	22.60	10	29,147	0.03%
2018/10/01	3	22.83	2	22.95	22.95	1	29,637	0.00%
2018/09/28	10	22.90	21	22.91	23.00	-11	30,451	-0.04%
2018/09/27	20	22.48	12	22.70	23.00	8	30,471	0.03%
2018/09/26	1.5	22.50	0	0.00	22.40	1.5	30,306	0.00%
2018/09/25	2	22.48	0	0.00	22.60	2	31,058	0.01%
2018/09/21	2	22.30	7	22.31	22.45	-5	31,317	-0.02%
2018/09/20	3	21.95	5	22.06	22.15	-2	31,159	-0.01%
2018/09/19	11	21.62	15	21.69	21.80	-4	31,153	-0.01%
2018/09/17	1	21.30	4.2	21.40	21.45	-3.2	31,536	-0.01%
2018/09/14	1	21.20	26	21.35	21.40	-25	31,735	-0.08%
2018/09/13	10	21.15	1.1	21.20	21.20	8.9	31,826	0.03%
2018/09/12	10	21.15	0	0.00	21.20	10	31,995	0.03%
2018/09/11	0	0.00	17.4	21.36	21.45	-17.4	32,145	-0.05%
2018/09/10	0	0.00	0.2	21.30	21.30	-0.2	32,670	0.00%
2018/09/07	10	21.10	0	0.00	21.15	10	33,066	0.03%
2018/09/06	10	21.10	0	0.00	21.15	10	33,457	0.03%
2018/09/05	2	21.25	0	0.00	21.20	2	33,573	0.01%
2018/09/04	2.2	21.37	0	0.00	21.55	2.2	33,601	0.01%
2018/09/03	8	21.27	0.2	21.45	21.35	7.8	33,598	0.02%
2018/08/31	0	0.00	3	21.35	21.60	-3	33,693	-0.01%
2018/08/28	0	0.00	17.2	21.57	21.60	-17.2	34,008	-0.05%
2018/08/27	0	0.00	3.8	21.46	21.50	-3.8	34,035	-0.01%
2018/08/24	2.5	21.41	1.2	21.36	21.45	1.3	34,107	0.00%
2018/08/23	0	0.00	30	21.53	21.55	-30	35,043	-0.09%
2018/08/21	0	0.00	10	21.40	21.40	-10	35,721	-0.03%
2018/08/20	2.3	21.26	2	21.28	21.30	0.3	35,805	0.00%
2018/08/16	1	21.10	0	0.00	20.95	1	35,907	0.00%
2018/08/15	80	21.21	10	21.20	21.30	70	35,832	0.20%
2018/08/14	20	21.10	5	21.10	21.20	15	35,891	0.04%
2018/08/13	4	21.01	0	0.00	20.80	4	36,053	0.01%
2018/08/10	1	21.15	10	21.30	21.30	-9	35,638	-0.03%
2018/08/09	2.8	21.23	1	21.35	21.15	1.8	35,807	0.01%
2018/08/08	5	21.48	3	21.45	21.40	2	35,680	0.01%
2018/08/07	7	21.42	3.2	21.50	21.45	3.8	35,769	0.01%
2018/08/06	0	0.00	3	21.40	21.45	-3	35,645	-0.01%
2018/08/03	0	0.00	14	21.16	21.20	-14	36,403	-0.04%
2018/08/02	2	20.98	5	21.10	20.75	-3	36,266	-0.01%
2018/08/01	2	20.85	5.3	20.87	21.10	-3.3	36,116	-0.01%
2018/07/31	0	0.00	2	20.75	20.75	-2	35,911	-0.01%
2018/07/27	0	0.00	2	20.55	20.65	-2	35,318	-0.01%
2018/07/26	4	20.39	0	0.00	20.55	4	35,521	0.01%
2018/07/25	5	20.50	0	0.00	20.50	5	35,512	0.01%
2018/07/24	4	20.46	3	20.50	20.50	1	35,542	0.00%
2018/07/23	3	20.42	7.2	20.42	20.45	-4.2	35,543	-0.01%
2018/07/19	13	20.45	0	0.00	20.40	13	35,508	0.04%
2018/07/18	3	20.60	5	20.65	20.60	-2	35,237	-0.01%
2018/07/17	2	20.50	0	0.00	20.50	2	35,090	0.01%
2018/07/16	16	20.74	0	0.00	20.65	16	35,177	0.05%
2018/07/13	1	20.60	6.5	20.65	20.70	-5.5	35,561	-0.02%
2018/07/12	10	20.60	12	20.50	20.55	-2	35,699	-0.01%
2018/07/11	7	20.37	3	20.45	20.45	4	35,729	0.01%
2018/07/10	16	20.41	16.6	20.62	20.40	-0.6	35,582	0.00%
2018/07/09	30	20.46	0	0.00	20.50	30	35,451	0.08%
2018/07/06	16	21.54	10	21.55	21.50	6	34,888	0.02%
2018/07/03	10	21.65	1	21.75	21.65	9	34,097	0.03%
2018/06/27	0	0.00	5	22.00	21.90	-5	31,673	-0.02%
2018/06/26	0	0.00	2	21.80	21.75	-2	31,466	-0.01%
2018/06/25	1	21.80	1	21.80	21.75	0	31,504	0.00%
2018/06/22	2	21.75	13	21.80	21.85	-11	31,675	-0.03%
2018/06/21	20	21.90	0	0.00	21.70	20	31,678	0.06%
2018/06/20	0	0.00	24	21.86	21.85	-24	32,358	-0.07%
2018/06/19	45	21.72	5	21.65	21.60	40	32,291	0.12%
2018/06/14	1	21.90	0	0.00	21.90	1	31,544	0.00%
2018/06/13	0	0.00	10	22.21	22.35	-10	31,192	-0.03%
2018/06/12	12	22.20	0	0.00	22.10	12	32,170	0.04%
2018/06/11	2.3	22.30	10	22.35	22.35	-7.7	32,173	-0.02%
2018/06/07	1	22.30	6	22.43	22.50	-5	32,491	-0.02%
2018/06/06	0	0.00	6	22.44	22.45	-6	32,693	-0.02%
2018/06/05	0	0.00	0.2	22.10	22.20	-0.2	32,579	0.00%
2018/06/01	0.5	21.70	2.2	21.61	21.70	-1.7	32,787	-0.01%
2018/05/31	15	21.70	0	0.00	21.60	15	33,175	0.05%
2018/05/30	27	21.76	4	21.80	21.60	23	32,648	0.07%
2018/05/29	0	0.00	1	22.10	22.15	-1	32,291	0.00%
2018/05/28	0	0.00	2	22.25	22.20	-2	32,740	-0.01%
2018/05/25	0	0.00	7	22.25	22.20	-7	33,246	-0.02%
2018/05/24	6	22.15	18	22.16	22.15	-12	33,535	-0.04%
2018/05/23	0	0.00	2	22.18	22.15	-2	33,524	-0.01%
2018/05/22	0	0.00	4	22.21	22.15	-4	33,611	-0.01%
2018/05/21	0	0.00	15	22.15	22.15	-15	33,968	-0.04%
2018/05/18	1	22.05	36	22.10	22.10	-35	34,052	-0.10%
2018/05/17	0	0.00	12	22.06	22.05	-12	34,396	-0.03%
2018/05/16	0	0.00	1	22.00	22.05	-1	34,495	0.00%
2018/05/14	0	0.00	3	22.08	22.10	-3	36,559	-0.01%
2018/05/11	0	0.00	230	21.54	21.95	-230	36,817	-0.62%	大賣/鉅額交易
2018/05/09	0	0.00	8	21.45	21.45	-8	35,954	-0.02%
2018/05/08	0	0.00	0.7	21.35	21.35	-0.7	36,181	0.00%
2018/05/07	6.1	21.10	0	0.00	21.10	6.1	36,271	0.02%
2018/05/04	4	21.04	3	21.05	21.05	1	36,765	0.00%
2018/05/03	4	21.04	2.2	21.06	21.10	1.8	37,037	0.00%
2018/05/02	5	21.13	1	21.15	21.15	4	37,884	0.01%
2018/04/26	2	21.28	0	0.00	21.25	2	39,821	0.01%
2018/04/25	0	0.00	2	21.30	21.40	-2	39,885	-0.01%
2018/04/24	4.6	21.27	0	0.00	21.30	4.6	40,058	0.01%
2018/04/23	2	21.38	0	0.00	21.35	2	40,177	0.00%
2018/04/20	15	21.52	0	0.00	21.55	15	40,476	0.04%
2018/04/19	0	0.00	19	21.63	21.70	-19	40,704	-0.05%
2018/04/18	2	21.25	3.8	21.44	21.50	-1.8	40,460	0.00%
2018/04/17	10	21.10	0	0.00	21.10	10	40,553	0.02%
2018/04/16	2	21.33	0	0.00	21.55	2	40,924	0.00%
2018/04/13	0	0.00	24	21.59	21.60	-24	41,291	-0.06%
2018/04/12	0	0.00	3	21.45	21.40	-3	42,091	-0.01%
2018/04/11	6	21.19	17	21.27	21.50	-11	42,407	-0.03%
2018/04/10	2	21.10	17	21.10	21.05	-15	42,605	-0.04%
2018/04/09	0	0.00	20	21.05	21.00	-20	42,693	-0.05%
2018/04/03	10	20.91	0	0.00	20.90	10	42,305	0.02%
2018/04/02	2	21.13	0	0.00	21.05	2	42,226	0.00%
2018/03/31	0	0.00	4	21.18	21.20	-4	42,394	-0.01%
2018/03/30	0	0.00	10.3	21.16	21.20	-10.3	42,684	-0.02%
2018/03/29	1	21.00	8	21.00	20.90	-7	42,855	-0.02%
2018/03/28	2	21.00	15	21.05	21.00	-13	42,682	-0.03%
2018/03/27	17	21.10	1	21.10	21.15	16	42,510	0.04%
2018/03/26	2	21.03	4	21.00	21.05	-2	42,362	0.00%
2018/03/23	44	21.04	0	0.00	20.95	44	42,341	0.10%
2018/03/22	8	21.40	0	0.00	21.55	8	41,665	0.02%
2018/03/21	2	21.48	5	21.55	21.50	-3	41,595	-0.01%
2018/03/19	25	21.40	0.3	21.60	21.60	24.7	42,411	0.06%
2018/03/16	5	21.35	2	21.35	21.30	3	42,333	0.01%
2018/03/15	0.6	21.70	1	21.75	21.60	-0.4	41,350	0.00%
2018/03/14	2	21.85	1	21.90	21.80	1	41,261	0.00%
2018/03/13	4	21.88	1	21.95	21.90	3	41,012	0.01%
2018/03/12	5	21.82	1	21.80	21.90	4	40,888	0.01%
2018/03/09	0	0.00	23	21.75	21.65	-23	41,045	-0.06%
2018/03/08	3	21.53	25	21.61	21.60	-22	41,320	-0.05%
2018/03/07	9	21.49	1	21.70	21.40	8	41,693	0.02%
2018/03/06	0	0.00	2	21.65	21.70	-2	41,997	0.00%
2018/03/05	2	21.70	9	21.69	21.50	-7	42,307	-0.02%
2018/03/02	0	0.00	22	21.61	21.65	-22	41,960	-0.05%
2018/03/01	2	21.40	3	21.60	21.50	-1	41,744	0.00%
2018/02/27	15	21.48	10	21.45	21.35	5	41,174	0.01%
2018/02/26	13	21.42	15.2	21.48	21.40	-2.2	40,717	-0.01%
2018/02/23	2	21.13	8.6	21.26	21.25	-6.6	40,645	-0.02%
2018/02/21	12	21.01	7	21.01	21.10	5	42,643	0.01%
2018/02/12	202	20.50	5	20.60	20.60	197	42,169	0.47%	大買/鉅額交易
2018/02/09	13	20.16	9	20.60	20.35	4	42,068	0.01%
2018/02/08	0	0.00	8.5	20.62	20.60	-8.5	41,488	-0.02%
2018/02/07	6	20.43	7	20.33	20.35	-1	41,165	0.00%
2018/02/06	47	19.85	6	19.63	19.70	41	40,071	0.10%
2018/02/05	12	20.89	5	20.90	20.85	7	38,605	0.02%
2018/02/01	2	21.25	1	21.35	21.30	1	37,838	0.00%
2018/01/31	2	20.98	0	0.00	21.30	2	37,489	0.01%
2018/01/30	6	21.12	0	0.00	21.10	6	37,024	0.02%
2018/01/29	6	21.20	4	21.36	21.20	2	36,554	0.01%
2018/01/26	3	21.15	0	0.00	21.15	3	35,918	0.01%
2018/01/25	20	21.15	1	21.25	21.30	19	35,288	0.05%
2018/01/24	3	20.92	18	20.96	21.05	-15	34,288	-0.04%
2018/01/23	19	21.32	36.4	21.29	21.30	-17.4	33,227	-0.05%
2018/01/19	9	21.63	20	21.64	21.70	-11	31,896	-0.03%
2018/01/18	58	21.99	0	0.00	21.90	58	31,753	0.18%
2018/01/17	11	21.89	8	21.90	22.00	3	31,366	0.01%
2018/01/16	16.7	21.97	3.3	22.13	22.00	13.4	31,197	0.04%
2018/01/15	0	0.00	21.5	22.07	22.15	-21.5	30,820	-0.07%
2018/01/12	6	21.68	10	21.65	21.75	-4	30,268	-0.01%
2018/01/11	5	21.60	0	0.00	21.70	5	30,007	0.02%
2018/01/10	3	21.70	25	21.60	21.70	-22	29,985	-0.07%
2018/01/09	12	21.24	5	21.35	21.40	7	29,340	0.02%
2018/01/08	5	21.05	52.1	21.12	21.50	-47.1	28,915	-0.16%
2018/01/05	120	20.76	24	20.73	20.90	96	27,919	0.34%	大買/
2018/01/04	0	0.00	18	20.67	20.65	-18	27,726	-0.06%
2018/01/03	60	20.60	4	20.60	20.65	56	27,627	0.20%
2018/01/02	0	0.00	30	20.47	20.45	-30	27,589	-0.11%