中信金 (2891)-台新-三民券商分點個股進出

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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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	1.2	35.78	5	35.95	35.40	-3.8	60,218	-0.01%
2024/05/30	31.5	35.54	5	35.34	35.30	26.5	58,067	0.05%
2024/05/29	42.8	36.11	2	36.08	36.05	40.8	57,233	0.07%
2024/05/28	26.6	36.79	0	0.00	36.75	26.6	56,432	0.05%
2024/05/27	14	36.61	4	37.33	37.55	10	56,002	0.02%
2024/05/24	25.4	37.19	2	37.00	37.05	23.4	55,056	0.04%
2024/05/23	9.1	37.32	15	37.27	38.00	-5.9	54,616	-0.01%
2024/05/22	10.1	37.79	3.6	37.90	37.90	6.5	53,888	0.01%
2024/05/21	10.1	37.65	30	37.41	37.75	-19.9	53,638	-0.04%
2024/05/20	4	38.30	21	38.39	38.55	-17	52,881	-0.03%
2024/05/17	1	37.70	16.1	37.69	38.10	-15.1	52,229	-0.03%
2024/05/16	5.5	37.50	26.1	37.50	37.50	-20.6	51,656	-0.04%
2024/05/15	4	37.08	27.4	37.00	36.90	-23.4	50,909	-0.05%
2024/05/14	9.2	35.97	38.1	36.19	36.05	-28.9	50,697	-0.06%
2024/05/13	24.4	36.45	1	36.35	36.50	23.4	49,784	0.05%
2024/05/10	18	36.95	9.4	36.95	37.45	8.6	48,995	0.02%
2024/05/09	14	36.24	2	36.25	36.10	12	48,450	0.02%
2024/05/08	4	36.59	19.1	36.48	36.40	-15.1	48,077	-0.03%
2024/05/07	16.1	36.22	30	36.25	36.00	-13.9	47,221	-0.03%
2024/05/06	13.2	35.83	40.8	35.88	36.10	-27.6	46,134	-0.06%
2024/05/03	27.5	34.62	53	34.83	34.75	-25.5	45,570	-0.06%
2024/05/02	40.4	34.15	13	34.15	34.10	27.4	44,425	0.06%
2024/04/30	24	34.27	55	34.47	34.10	-31	43,849	-0.07%
2024/04/29	17.2	33.45	81.4	34.05	34.25	-64.1	42,804	-0.15%
2024/04/26	3	31.28	20	31.35	31.15	-17	40,402	-0.04%
2024/04/25	23.1	31.07	0	0.00	31.00	23.1	40,831	0.06%
2024/04/24	1	31.50	5	32.05	31.45	-4	41,070	-0.01%
2024/04/23	0	31.55	5	31.70	31.55	-5	41,790	-0.01%
2024/04/22	0	0.00	1	31.50	31.35	-1	42,071	0.00%
2024/04/19	21	31.01	22	30.85	31.00	-1	41,661	0.00%
2024/04/18	9	31.66	0	0.00	31.70	9	41,147	0.02%
2024/04/17	2	31.45	0	0.00	31.50	2	40,960	0.00%
2024/04/16	41	31.00	21	31.66	30.95	20	40,923	0.05%
2024/04/15	3	31.90	24	31.86	31.95	-21	40,429	-0.05%
2024/04/12	1	31.70	0	0.00	31.75	1	40,770	0.00%
2024/04/11	4	31.71	0	0.00	31.95	4	40,863	0.01%
2024/04/10	13	32.18	2	32.15	31.85	11	41,139	0.03%
2024/04/09	1	32.10	5	32.17	32.15	-4	41,635	-0.01%
2024/04/08	0	0.00	10.2	32.07	32.05	-10.2	41,979	-0.02%
2024/04/03	8.5	31.49	73	31.73	31.45	-64.5	41,810	-0.15%
2024/04/02	0.2	31.75	7	32.00	31.80	-6.8	41,734	-0.02%
2024/04/01	62.6	31.97	21	31.98	31.65	41.6	41,763	0.10%
2024/03/29	6	32.62	59	32.78	33.05	-53	41,294	-0.13%
2024/03/28	0	32.25	13.2	32.40	32.40	-13.2	40,295	-0.03%
2024/03/27	2	32.40	31	32.27	32.60	-29	39,833	-0.07%
2024/03/26	15	31.99	21	31.92	31.80	-6	39,715	-0.02%
2024/03/25	0.1	31.70	2.3	31.82	31.70	-2.2	40,159	-0.01%
2024/03/22	20.1	32.16	16.7	32.37	31.90	3.3	40,539	0.01%
2024/03/21	2.3	31.83	54	32.03	31.95	-51.7	40,415	-0.13%
2024/03/20	20.3	31.35	5	31.40	31.25	15.3	40,546	0.04%
2024/03/19	2	31.55	1	31.85	31.75	1	40,945	0.00%
2024/03/18	12.2	31.46	0.8	31.40	31.50	11.5	40,987	0.03%
2024/03/15	2	31.20	14	31.51	31.75	-12	41,028	-0.03%
2024/03/14	19.5	31.98	21	31.89	32.00	-1.5	40,281	0.00%
2024/03/13	24	31.24	49	31.54	31.85	-25	40,118	-0.06%
2024/03/12	2.1	30.32	0	0.00	30.45	2.1	38,730	0.01%
2024/03/11	2	30.08	7.1	30.09	30.30	-5.1	38,819	-0.01%
2024/03/08	4.2	30.05	95.8	30.11	30.20	-91.6	38,852	-0.24%
2024/03/07	0	0.00	134	29.52	29.80	-134	38,308	-0.35%	大賣/鉅額交易
2024/03/06	0	0.00	14	29.46	29.50	-14	38,080	-0.04%
2024/03/05	15.5	29.11	1	29.15	29.15	14.5	38,671	0.04%
2024/03/04	4	29.16	14	29.15	29.20	-10	39,027	-0.03%
2024/03/01	5	29.12	30	29.05	29.05	-25	39,567	-0.06%
2024/02/29	4	28.90	67	29.37	29.40	-63	39,774	-0.16%
2024/02/27	18	29.07	4	29.00	29.00	14	39,506	0.04%
2024/02/26	12	28.95	6.2	29.22	29.10	5.8	39,708	0.01%
2024/02/23	4	29.00	58	29.25	28.90	-54	39,946	-0.14%
2024/02/22	0	0.00	22	29.22	29.30	-22	40,476	-0.05%
2024/02/21	2	28.93	13.4	28.99	28.95	-11.4	40,628	-0.03%
2024/02/20	0	0.00	19	28.91	29.00	-19	40,852	-0.05%
2024/02/19	0	0.00	10	28.66	28.70	-10	41,036	-0.02%
2024/02/16	0	0.00	7	28.36	28.25	-7	41,940	-0.02%
2024/02/15	8	28.40	4.5	28.43	28.40	3.5	42,544	0.01%
2024/02/05	6	28.17	0	0.00	28.15	6	42,264	0.01%
2024/02/02	26.3	28.23	1	28.35	28.30	25.3	42,121	0.06%
2024/02/01	0	0.00	7	28.64	28.65	-7	41,868	-0.02%
2024/01/31	0	0.00	8	28.40	28.45	-8	41,496	-0.02%
2024/01/30	0	0.00	19	28.40	28.40	-19	41,448	-0.05%
2024/01/29	0	28.45	4	28.54	28.50	-4	41,631	-0.01%
2024/01/26	49.2	28.52	326	28.45	28.50	-276.8	42,284	-0.65%	大賣/鉅額交易
2024/01/25	0	0.00	41	28.08	28.15	-41	41,874	-0.10%
2024/01/24	8.4	27.96	0	0.00	28.00	8.4	41,763	0.02%
2024/01/23	1	28.00	0	0.00	28.10	1	41,710	0.00%
2024/01/22	1	28.00	0.9	28.12	28.20	0.1	41,516	0.00%
2024/01/19	1	27.75	0	0.00	27.90	1	41,418	0.00%
2024/01/18	22	27.55	0	27.75	27.85	22	41,266	0.05%
2024/01/17	20.5	27.55	0	0.00	27.55	20.5	40,993	0.05%
2024/01/16	5	27.83	10	27.80	27.95	-5	40,075	-0.01%
2024/01/15	0	0.00	2	28.15	28.15	-2	39,622	-0.01%
2024/01/12	7	28.00	3	28.07	28.05	4	40,082	0.01%
2024/01/11	2	28.20	95	28.26	28.35	-93	40,188	-0.23%
2024/01/10	15	28.03	13	28.06	28.05	2	40,432	0.00%
2024/01/09	8	28.23	4	28.15	28.10	4	40,259	0.01%
2024/01/08	3	28.40	2	28.35	28.40	1	40,118	0.00%
2024/01/04	0	0.00	15	28.18	28.15	-15	39,981	-0.04%
2024/01/03	6	28.00	3	28.03	28.20	3	40,301	0.01%
2024/01/02	2	28.10	0	0.00	28.35	2	39,794	0.01%
2023/12/29	7	28.10	0	0.00	28.35	7	39,694	0.02%
2023/12/28	1	28.20	26	28.18	28.40	-25	40,119	-0.06%
2023/12/27	2	27.95	33	28.01	28.10	-31	39,994	-0.08%
2023/12/26	8	27.97	15	28.05	28.00	-7	39,736	-0.02%
2023/12/25	5	27.85	9	27.81	27.85	-4	39,749	-0.01%
2023/12/22	7	27.66	8	27.69	27.75	-1	39,841	0.00%
2023/12/21	17	27.59	2	27.68	27.85	15	39,823	0.04%
2023/12/20	89	27.88	2.4	27.82	27.80	86.6	39,621	0.22%
2023/12/19	1	27.90	17.3	27.92	28.25	-16.3	39,245	-0.04%
2023/12/18	1	28.05	12	28.25	28.25	-11	39,215	-0.03%
2023/12/15	124	28.30	6	28.26	28.15	118	39,079	0.30%	大買/鉅額交易
2023/12/14	35	28.35	48	28.37	28.45	-13	38,507	-0.03%
2023/12/13	305.2	27.85	14	27.82	27.95	291.2	37,644	0.77%	大買/鉅額交易
2023/12/12	4	27.55	12	27.55	27.60	-8	37,938	-0.02%
2023/12/11	2.5	27.24	56	27.20	27.40	-53.5	37,935	-0.14%
2023/12/08	0	0.00	50.6	27.40	27.50	-50.6	37,985	-0.13%
2023/12/07	21	26.83	2	27.10	26.85	19	37,292	0.05%
2023/12/06	2	27.00	62	26.99	27.10	-60	37,464	-0.16%
2023/12/05	39.4	26.67	2	26.65	26.75	37.4	37,353	0.10%
2023/12/04	4	26.91	0	0.00	26.90	4	37,050	0.01%
2023/12/01	34.2	27.04	0	0.00	26.95	34.2	36,998	0.09%
2023/11/30	0	0.00	5	27.15	27.35	-5	36,882	-0.01%
2023/11/29	42	26.91	0	0.00	26.85	42	35,893	0.12%
2023/11/28	0	0.00	31	27.25	27.15	-31	35,403	-0.09%
2023/11/27	11	26.80	23	26.83	26.70	-12	35,110	-0.03%
2023/11/24	5	26.66	0	0.00	26.75	5	34,855	0.01%
2023/11/23	28	26.78	0.7	26.87	26.85	27.3	34,580	0.08%
2023/11/22	3	27.00	12	27.18	27.20	-9	34,138	-0.03%
2023/11/21	16	27.08	21.7	27.08	27.05	-5.7	33,878	-0.02%
2023/11/20	5	26.75	54	26.80	26.85	-49	33,355	-0.15%
2023/11/17	2	26.83	10.1	26.85	26.85	-8.1	33,129	-0.02%
2023/11/16	1.1	26.55	55	26.66	26.85	-53.9	33,127	-0.16%
2023/11/15	3	26.57	101.7	26.60	26.80	-98.7	32,938	-0.30%	大賣/
2023/11/14	1	26.15	137	25.93	26.15	-136	32,064	-0.42%	大賣/鉅額交易
2023/11/13	1	25.65	10	25.63	25.60	-9	32,148	-0.03%
2023/11/10	11	25.38	23.3	25.44	25.50	-12.3	32,748	-0.04%
2023/11/09	0.1	25.25	3.6	25.30	25.35	-3.6	33,119	-0.01%
2023/11/08	2	25.10	4.2	25.15	25.10	-2.2	33,673	-0.01%
2023/11/07	5	25.05	3	25.22	25.15	2	33,742	0.01%
2023/11/06	5.1	25.32	3.3	25.31	25.30	1.8	33,942	0.01%
2023/11/03	8	24.96	145.1	25.24	25.35	-137.1	34,020	-0.40%	大賣/鉅額交易
2023/11/02	0	0.00	14	24.64	24.70	-14	33,840	-0.04%
2023/11/01	11	24.49	0	0.00	24.35	11	34,213	0.03%
2023/10/31	16	24.32	5	24.30	24.35	11	35,314	0.03%
2023/10/30	15.7	24.36	4	24.25	24.35	11.7	36,096	0.03%
2023/10/27	0	0.00	4.1	24.65	24.60	-4.1	36,463	-0.01%
2023/10/26	13.1	24.43	4	24.53	24.35	9.1	36,899	0.02%
2023/10/25	4	24.60	1	24.60	24.65	3	36,740	0.01%
2023/10/24	35	24.30	1.3	24.33	24.45	33.7	36,657	0.09%
2023/10/23	113.1	24.36	0	0.00	24.35	113.1	36,617	0.31%	大買/鉅額交易
2023/10/20	16	24.58	11	24.48	24.65	5	36,642	0.01%
2023/10/19	6.2	24.87	0	0.00	24.85	6.2	36,495	0.02%
2023/10/18	0	0.00	2	25.00	25.15	-2	36,784	-0.01%
2023/10/17	7.1	25.07	600	25.09	25.15	-593	36,806	-1.61%	大賣/鉅額交易
2023/10/16	0	25.15	5	25.30	25.35	-5	37,220	-0.01%
2023/10/13	5	25.00	33	25.01	25.15	-28	37,555	-0.07%
2023/10/12	2	25.00	10.5	25.06	25.20	-8.5	38,011	-0.02%
2023/10/11	3	24.72	19.9	24.69	24.90	-16.9	37,994	-0.04%
2023/10/06	1	24.10	8	24.24	24.25	-7	37,359	-0.02%
2023/10/05	6	23.87	21	23.81	24.10	-15	37,413	-0.04%
2023/10/04	83.3	23.78	0	0.00	23.70	83.3	37,241	0.22%
2023/10/03	6	24.24	0	0.00	24.20	6	36,707	0.02%
2023/10/02	110	24.55	2	24.55	24.50	108	36,681	0.29%	大買/鉅額交易
2023/09/28	14.2	24.52	0	0.00	24.50	14.2	37,388	0.04%
2023/09/27	18.2	24.38	34	24.36	24.40	-15.9	37,331	-0.04%
2023/09/26	22.4	24.48	1	24.45	24.55	21.4	37,243	0.06%
2023/09/25	21	24.60	3.7	24.56	24.60	17.3	37,073	0.05%
2023/09/22	53.6	24.23	7.1	24.15	24.25	46.5	37,010	0.13%
2023/09/21	44.3	24.36	0	0.00	24.35	44.3	36,646	0.12%
2023/09/20	1.1	24.86	7.3	25.00	24.85	-6.2	36,037	-0.02%
2023/09/18	2	24.70	54	24.85	24.95	-52	35,670	-0.15%
2023/09/15	234	24.68	2	24.68	24.85	232	35,673	0.65%	大買/鉅額交易
2023/09/14	4	24.79	17	24.89	25.00	-13	34,978	-0.04%
2023/09/13	11	24.47	11	24.58	24.70	0	34,861	0.00%
2023/09/12	7	24.21	0	0.00	24.35	7	35,158	0.02%
2023/09/11	2.1	24.20	10	24.15	24.25	-8	35,157	-0.02%
2023/09/08	1	24.05	18.2	23.99	24.05	-17.2	35,079	-0.05%
2023/09/07	124	23.60	2	23.60	23.60	122	35,101	0.35%	大買/鉅額交易
2023/09/06	139.7	23.75	0	0.00	23.65	139.7	35,328	0.40%	大買/鉅額交易
2023/09/05	86	23.95	0	0.00	24.00	86	35,773	0.24%
2023/09/04	107	23.81	1	23.95	23.95	106	35,972	0.29%	大買/鉅額交易
2023/09/01	7	23.81	0	0.00	23.80	7	36,246	0.02%
2023/08/31	5.1	23.72	0	23.80	23.85	5	36,367	0.01%
2023/08/30	6.1	23.98	1.2	24.00	23.90	4.9	36,238	0.01%
2023/08/29	0	0.00	4.4	23.99	24.00	-4.4	36,282	-0.01%
2023/08/28	10	23.70	18	23.66	23.80	-8	36,345	-0.02%
2023/08/25	5.1	23.53	0.8	23.60	23.50	4.2	37,283	0.01%
2023/08/24	0	0.00	13.9	23.94	23.85	-13.9	37,333	-0.04%
2023/08/23	2.9	23.73	2	23.75	23.70	0.9	37,180	0.00%
2023/08/22	8	23.49	0.6	23.65	23.55	7.4	37,194	0.02%
2023/08/21	8.1	23.84	26	23.77	23.85	-18	36,888	-0.05%
2023/08/18	5	23.45	9	23.60	23.35	-4	36,736	-0.01%
2023/08/17	80.1	22.98	0	0.00	23.25	80.1	36,714	0.22%
2023/08/16	17.5	23.35	24	23.36	23.40	-6.6	36,242	-0.02%
2023/08/15	21	23.92	347	24.00	23.90	-326	35,831	-0.91%	大賣/鉅額交易
2023/08/14	171	24.35	0	0.00	24.30	171	35,662	0.48%	大買/鉅額交易
2023/08/11	11.2	24.83	0.2	24.90	24.90	11	35,686	0.03%
2023/08/10	22	24.75	3	24.82	24.90	19	35,825	0.05%
2023/08/09	34	24.85	2.4	24.76	24.80	31.6	35,631	0.09%
2023/08/08	126.2	24.56	0.5	24.65	24.60	125.7	35,307	0.36%	大買/鉅額交易
2023/08/07	26	24.62	2	24.65	24.60	24	34,790	0.07%
2023/08/04	147.1	24.71	4	25.08	24.60	143.1	34,284	0.42%	大買/鉅額交易
2023/08/02	12.5	26.07	24	26.09	26.15	-11.5	33,138	-0.03%
2023/08/01	23	26.24	0	0.00	26.25	23	32,438	0.07%
2023/07/31	11	26.33	0	0.00	26.25	11	31,924	0.03%
2023/07/28	11.4	26.27	5	26.40	26.35	6.4	31,380	0.02%
2023/07/27	9	26.50	19	26.60	26.60	-10	31,388	-0.03%
2023/07/25	0	0.00	22	26.33	26.35	-22	31,479	-0.07%
2023/07/24	57.2	26.10	1	26.20	26.10	56.2	31,318	0.18%
2023/07/21	0	0.00	53	26.12	26.45	-53	30,989	-0.17%
2023/07/20	0	0.00	33	26.20	26.20	-33	30,342	-0.11%
2023/07/19	3.2	26.05	13	26.14	26.05	-9.8	29,714	-0.03%
2023/07/18	4.1	26.16	2	26.20	26.25	2.1	29,118	0.01%
2023/07/17	6	26.03	67	26.01	26.15	-61	28,487	-0.21%
2023/07/14	2	25.33	211	25.30	25.40	-209	27,827	-0.75%	大賣/鉅額交易
2023/07/13	11.3	24.99	2	25.05	24.90	9.3	27,228	0.03%
2023/07/12	0	0.00	14.3	25.01	25.15	-14.3	27,253	-0.05%
2023/07/11	200	24.78	21	24.89	24.95	179	27,101	0.66%	大買/鉅額交易
2023/07/10	0	0.00	2.4	24.46	24.50	-2.4	27,102	-0.01%
2023/07/07	0.3	24.35	5	24.25	24.60	-4.8	27,058	-0.02%
2023/07/06	23.4	24.50	2	24.50	24.50	21.4	27,061	0.08%
2023/07/05	2	25.00	0	0.00	24.95	2	26,339	0.01%
2023/07/04	0.1	24.95	3	25.00	24.85	-3	26,214	-0.01%
2023/07/03	0	0.00	43	25.07	25.10	-43	26,297	-0.16%
2023/06/30	5	24.85	1.8	25.01	24.85	3.2	26,497	0.01%
2023/06/29	8	24.84	0	0.00	24.90	8	26,452	0.03%
2023/06/28	1	24.85	1	25.00	25.00	0	26,495	0.00%
2023/06/27	0	0.00	1,045	24.74	24.75	-1,045	26,487	-3.95%	大賣/鉅額交易
2023/06/26	0	0.00	24	24.94	24.95	-24	26,395	-0.09%
2023/06/21	1	24.95	0	0.00	25.10	1	26,351	0.00%
2023/06/20	0.2	24.90	5	24.95	25.05	-4.8	26,306	-0.02%
2023/06/19	0	0.00	71	24.86	25.05	-71	26,356	-0.27%
2023/06/16	7.3	24.72	0	0.00	24.55	7.3	26,527	0.03%
2023/06/15	9.5	24.64	0	0.00	24.70	9.5	26,373	0.04%
2023/06/14	12	24.81	0.1	24.85	24.75	11.9	27,373	0.04%
2023/06/13	22	24.85	10	24.95	24.80	12	28,420	0.04%
2023/06/12	5	24.87	3	25.00	24.80	2	28,709	0.01%
2023/06/09	20	25.20	42	24.96	25.20	-22	29,323	-0.08%
2023/06/08	32	24.50	21	24.60	24.65	11	28,992	0.04%
2023/06/07	25	24.50	0	0.00	24.60	25	29,102	0.09%
2023/06/06	13	24.40	2	24.55	24.45	11	29,120	0.04%
2023/06/05	2	24.55	6	24.55	24.45	-4	29,340	-0.01%
2023/06/02	17.2	24.29	0	0.00	24.30	17.2	29,560	0.06%
2023/06/01	16	24.31	5	24.45	24.30	11	29,602	0.04%
2023/05/31	24.2	24.43	0	24.30	24.30	24.1	29,580	0.08%
2023/05/30	1	24.45	10	24.57	24.50	-9	28,817	-0.03%
2023/05/29	1	24.35	20	24.28	24.40	-19	28,781	-0.07%
2023/05/26	4.7	24.04	2	24.08	24.10	2.7	29,081	0.01%
2023/05/25	14.4	24.19	1	24.10	24.10	13.4	28,947	0.05%
2023/05/24	5	24.37	10	24.45	24.50	-5	28,934	-0.02%
2023/05/23	8	24.53	27	24.62	24.60	-19	28,789	-0.07%
2023/05/22	2	24.48	4	24.58	24.55	-2	28,536	-0.01%
2023/05/19	0.2	24.10	62	24.29	24.40	-61.8	28,329	-0.22%
2023/05/18	4.2	24.06	32	24.07	24.10	-27.8	28,064	-0.10%
2023/05/17	11.2	23.96	29	23.81	23.80	-17.8	28,059	-0.06%
2023/05/16	0	0.00	14	23.50	23.55	-14	27,711	-0.05%
2023/05/15	6	23.18	3.4	23.19	23.35	2.6	27,531	0.01%
2023/05/12	7	23.19	0	0.00	23.10	7	27,525	0.03%
2023/05/11	2	23.30	0.5	23.25	23.30	1.5	27,439	0.01%
2023/05/10	55.2	23.31	0	0.00	23.30	55.2	27,382	0.20%
2023/05/09	0.3	23.30	2	23.25	23.30	-1.7	27,491	-0.01%
2023/05/08	0	0.00	15	23.19	23.35	-15	27,613	-0.05%
2023/05/05	3	23.00	5	23.05	23.05	-2	27,653	-0.01%
2023/05/04	2	23.03	42	23.04	23.10	-40	28,121	-0.14%
2023/05/03	20.7	22.97	35	22.95	22.95	-14.3	28,317	-0.05%
2023/05/02	17	22.76	13	22.83	22.90	4	28,638	0.01%
2023/04/28	10	22.50	37.8	22.57	22.60	-27.8	29,309	-0.09%
2023/04/27	0	0.00	1.4	22.45	22.40	-1.4	29,437	0.00%
2023/04/26	3.2	22.37	7.3	22.36	22.45	-4.1	29,546	-0.01%
2023/04/25	0.3	22.35	2	22.45	22.35	-1.7	29,622	-0.01%
2023/04/24	0.4	22.36	14	22.42	22.45	-13.6	29,609	-0.05%
2023/04/21	8	22.24	1.3	22.28	22.30	6.7	29,753	0.02%
2023/04/20	52.3	22.34	0	0.00	22.35	52.3	29,896	0.18%
2023/04/19	5	22.44	3	22.45	22.45	2	30,494	0.01%
2023/04/18	1.3	22.41	5	22.40	22.40	-3.7	30,543	-0.01%
2023/04/17	10	22.55	1	22.40	22.50	9	31,004	0.03%
2023/04/14	2	22.25	12.3	22.44	22.50	-10.3	30,952	-0.03%
2023/04/13	1	22.05	59	22.25	22.30	-58	30,912	-0.19%
2023/04/12	0.2	22.00	4.7	22.00	22.00	-4.5	30,712	-0.01%
2023/04/11	0	21.85	1	21.80	21.85	-1	30,671	0.00%
2023/04/10	10	21.78	3	21.78	21.80	7	30,480	0.02%
2023/04/07	13.3	21.69	2	21.70	21.70	11.3	30,451	0.04%
2023/04/06	5.1	21.74	1	21.80	21.70	4.1	30,326	0.01%
2023/03/31	1	21.80	11	21.85	21.85	-10	30,257	-0.03%
2023/03/29	0	0.00	26	21.69	21.70	-26	31,339	-0.08%
2023/03/28	16	21.50	12	21.63	21.50	4	32,113	0.01%
2023/03/27	0.5	21.45	1	21.50	21.45	-0.5	32,846	0.00%
2023/03/24	121	21.40	0	0.00	21.40	121	34,098	0.35%	大買/鉅額交易
2023/03/23	3.2	21.27	8.2	21.47	21.55	-5	34,348	-0.01%
2023/03/22	22	21.25	3	21.33	21.35	19	34,662	0.05%
2023/03/21	24.2	21.01	1	21.10	21.05	23.2	34,799	0.07%
2023/03/20	134	20.90	4	20.85	21.00	130	34,685	0.37%	大買/鉅額交易
2023/03/17	239.6	20.91	15	20.97	20.85	224.6	34,460	0.65%	大買/鉅額交易
2023/03/16	202.4	21.03	11	21.03	20.90	191.4	33,537	0.57%	大買/鉅額交易
2023/03/15	568.9	21.79	0	0.00	21.55	568.9	33,106	1.72%	大買/鉅額交易
2023/03/14	82.3	21.81	3	21.80	21.70	79.3	33,006	0.24%
2023/03/13	24	22.14	0	0.00	22.20	24	32,321	0.07%
2023/03/10	60	22.28	0	0.00	22.25	60	32,225	0.19%
2023/03/09	7	22.57	20	22.60	22.50	-13	32,297	-0.04%
2023/03/08	82	22.55	5	22.55	22.75	77	33,172	0.23%
2023/03/07	8	22.62	9	22.63	22.65	-1	33,327	0.00%
2023/03/06	3	22.55	1	22.60	22.55	2	33,101	0.01%
2023/03/03	11	22.46	10	22.45	22.40	1	33,055	0.00%
2023/03/02	11	22.49	1	22.55	22.55	10	33,368	0.03%
2023/03/01	1	22.65	0	0.00	22.70	1	34,039	0.00%
2023/02/24	6	22.85	1	22.85	22.75	5	34,090	0.01%
2023/02/22	1	22.50	3.2	22.80	22.80	-2.2	34,302	-0.01%
2023/02/21	1	22.70	0	0.00	22.80	1	34,319	0.00%
2023/02/20	4	22.95	9	22.91	22.95	-5	34,675	-0.01%
2023/02/17	7	22.74	2	22.85	22.75	5	35,011	0.01%
2023/02/16	0.3	22.80	10	22.75	22.70	-9.7	35,347	-0.03%
2023/02/15	15.5	22.65	30	22.75	22.55	-14.5	35,906	-0.04%
2023/02/14	0	0.00	23	22.95	22.90	-23	35,542	-0.06%
2023/02/13	26	22.62	3	22.55	22.75	23	35,761	0.06%
2023/02/10	2	22.33	8	22.48	22.45	-6	35,821	-0.02%
2023/02/09	4.1	22.35	0	0.00	22.30	4.1	35,978	0.01%
2023/02/08	24	22.37	34	22.40	22.40	-10	35,999	-0.03%
2023/02/07	24	22.38	1	22.45	22.30	23	36,182	0.06%
2023/02/06	8	22.31	1	22.50	22.35	7	36,204	0.02%
2023/02/03	50	22.40	0	0.00	22.40	50	36,347	0.14%
2023/02/02	35	22.52	1	22.60	22.50	34	36,284	0.09%
2023/02/01	28	22.65	0	0.00	22.75	28	35,941	0.08%
2023/01/31	9.2	23.01	4	22.95	22.85	5.2	35,988	0.01%
2023/01/30	3	23.10	0	0.00	23.20	3	35,795	0.01%
2023/01/17	1	23.05	15	23.10	23.20	-14	35,026	-0.04%
2023/01/16	0	0.00	2	23.15	23.05	-2	35,085	-0.01%
2023/01/13	4	22.95	3	22.90	22.80	1	35,071	0.00%
2023/01/12	1	22.95	0	0.00	22.90	1	35,746	0.00%
2023/01/11	0	0.00	12	23.08	23.10	-12	36,145	-0.03%
2023/01/10	0	0.00	18	23.09	23.15	-18	36,281	-0.05%
2023/01/09	2	22.80	24	23.02	23.15	-22	36,241	-0.06%
2023/01/06	3	22.60	1.9	22.63	22.60	1.1	36,142	0.00%
2023/01/05	0.1	22.55	18	22.58	22.60	-17.9	36,911	-0.05%
2023/01/04	1	22.25	5	22.29	22.35	-4	36,655	-0.01%
2023/01/03	2	21.88	2	22.03	22.15	0	37,051	0.00%
2022/12/30	0	0.00	5	22.17	22.10	-5	37,123	-0.01%
2022/12/29	4	21.93	0	0.00	21.90	4	37,390	0.01%
2022/12/28	3	22.05	7	22.25	22.15	-4	37,930	-0.01%
2022/12/27	5	22.25	3	22.25	22.25	2	38,289	0.01%
2022/12/26	2	21.90	3	22.05	22.10	-1	38,927	0.00%
2022/12/23	17	21.87	0	0.00	21.90	17	40,064	0.04%
2022/12/22	0	0.00	5	22.12	22.15	-5	40,898	-0.01%
2022/12/21	21	21.77	0	0.00	21.70	21	41,362	0.05%
2022/12/20	15	21.93	1	22.00	21.90	14	41,361	0.03%
2022/12/19	18.1	22.11	0	0.00	22.05	18.1	40,751	0.04%
2022/12/16	33	22.34	23	22.45	22.25	10	40,189	0.02%
2022/12/15	9	22.71	4	22.80	22.75	5	39,518	0.01%
2022/12/14	0	0.00	14	23.03	22.90	-14	39,290	-0.04%
2022/12/13	4	22.84	2	23.10	22.70	2	38,999	0.01%
2022/12/12	1	22.80	0	0.00	22.90	1	38,858	0.00%
2022/12/09	3	22.63	2	22.70	22.70	1	39,501	0.00%
2022/12/08	3	22.72	1	22.90	22.80	2	39,500	0.01%
2022/12/07	0	0.00	22.5	23.14	23.05	-22.5	39,805	-0.06%
2022/12/06	8	22.46	1	22.75	22.40	7	39,379	0.02%
2022/12/05	5	22.80	3	22.92	22.75	2	39,214	0.01%
2022/12/02	1	22.50	0	0.00	22.50	1	39,140	0.00%
2022/12/01	51	22.75	10	22.99	22.60	41	39,480	0.10%
2022/11/30	16	23.02	33	23.08	23.00	-17	39,128	-0.04%
2022/11/29	1	22.45	25	22.72	22.85	-24	38,153	-0.06%
2022/11/28	24	22.17	170.5	22.27	22.20	-146.5	37,723	-0.39%	大賣/鉅額交易
2022/11/25	1.1	22.40	3	22.53	22.40	-1.9	37,853	-0.01%
2022/11/24	11	22.41	15.1	22.38	22.45	-4.1	38,158	-0.01%
2022/11/23	1	22.55	43.1	22.41	22.55	-42.1	38,123	-0.11%
2022/11/22	8	21.38	14	21.58	21.65	-6	37,540	-0.02%
2022/11/21	12.1	21.33	1.8	21.45	21.40	10.3	37,520	0.03%
2022/11/18	12	21.39	1	21.35	21.40	11	37,471	0.03%
2022/11/17	3.4	21.62	1	21.70	21.65	2.4	37,576	0.01%
2022/11/16	6	21.69	10	21.87	21.80	-4	37,739	-0.01%
2022/11/15	2	21.43	8	21.92	22.00	-6	37,538	-0.02%
2022/11/14	80	21.71	13	21.75	21.70	67	37,461	0.18%
2022/11/11	106.5	21.70	48.3	21.68	21.85	58.2	37,305	0.16%	大買/
2022/11/10	4	21.06	28.1	21.12	21.15	-24.1	37,003	-0.07%
2022/11/09	39.8	21.16	17	21.21	21.20	22.8	37,240	0.06%
2022/11/07	2	21.10	2	21.43	21.45	0	36,762	0.00%
2022/11/04	7	20.72	1	20.75	20.90	6	36,886	0.02%
2022/11/03	8	20.56	1	20.65	20.55	7	37,187	0.02%
2022/11/02	20	20.91	0	0.00	20.85	20	37,302	0.05%
2022/11/01	0	0.00	11	20.97	21.10	-11	37,236	-0.03%
2022/10/31	11.1	20.49	0	0.00	20.40	11.1	37,321	0.03%
2022/10/28	7.7	20.50	7	20.57	20.55	0.7	37,268	0.00%
2022/10/27	16	20.61	3	20.62	20.55	13	37,391	0.03%
2022/10/26	10	20.45	9	20.26	20.35	1	37,477	0.00%
2022/10/25	6	19.96	3	20.05	20.00	3	37,284	0.01%
2022/10/24	4.1	19.96	0	0.00	19.90	4.1	37,507	0.01%
2022/10/21	3	19.85	3	19.95	20.00	0	37,362	0.00%
2022/10/20	8.2	19.54	0	0.00	19.70	8.2	37,386	0.02%
2022/10/19	25.3	19.82	1	20.05	19.90	24.3	36,856	0.07%
2022/10/18	1	20.10	2	20.20	20.10	-1	36,666	0.00%
2022/10/17	7.4	19.90	14	19.85	19.80	-6.6	36,799	-0.02%
2022/10/14	38.1	19.88	0	0.00	19.80	38.1	37,156	0.10%
2022/10/13	37.6	19.77	0.6	19.75	19.65	37.1	37,479	0.10%
2022/10/12	4	20.26	1	20.15	20.25	3	37,051	0.01%
2022/10/11	3.3	20.18	0	0.00	20.10	3.3	37,553	0.01%
2022/10/07	2.1	20.45	2	20.48	20.45	0.1	37,778	0.00%
2022/10/06	6	20.59	11	20.65	20.60	-5	38,698	-0.01%
2022/10/05	2	20.60	4	20.66	20.50	-2	39,600	-0.01%
2022/10/04	0	0.00	2	20.28	20.15	-2	39,489	-0.01%
2022/10/03	11.1	19.81	24	19.74	19.70	-12.9	39,279	-0.03%
2022/09/30	38.1	19.87	2	19.85	19.85	36.1	39,035	0.09%
2022/09/29	17	20.17	0	0.00	20.05	17	38,420	0.04%
2022/09/28	32.5	20.44	11	20.49	20.10	21.5	38,398	0.06%
2022/09/27	38	20.90	0	0.00	20.75	38	37,734	0.10%
2022/09/26	24.1	21.37	5	21.34	21.25	19.1	37,481	0.05%
2022/09/23	6	21.68	0	0.00	21.65	6	38,139	0.02%
2022/09/22	40.6	21.67	0	0.00	21.60	40.6	38,352	0.11%
2022/09/21	18.2	22.04	41	22.00	22.05	-22.8	38,110	-0.06%
2022/09/20	47.1	22.24	0	0.00	22.20	47.1	38,087	0.12%
2022/09/19	17	22.24	1	22.20	22.15	16	38,054	0.04%
2022/09/16	22	22.27	0	0.00	22.10	22	37,980	0.06%
2022/09/15	37	22.34	4	22.40	22.30	33	37,330	0.09%
2022/09/14	27.3	22.39	4	22.45	22.30	23.3	37,527	0.06%
2022/09/13	37.5	22.86	0	0.00	22.75	37.5	37,514	0.10%
2022/09/12	4	22.94	0	0.00	22.90	4	37,684	0.01%
2022/09/08	9	22.86	0	0.00	22.90	9	38,143	0.02%
2022/09/07	25.7	22.85	0	0.00	22.80	25.7	38,832	0.07%
2022/09/06	0	0.00	1	23.45	23.40	-1	38,851	0.00%
2022/09/05	6	23.02	7	23.17	23.25	-1	39,338	0.00%
2022/09/02	8	22.93	0	0.00	22.90	8	39,793	0.02%
2022/09/01	10.5	23.00	3.2	22.95	23.05	7.3	40,102	0.02%
2022/08/31	1	23.65	4	23.38	23.50	-3	40,481	-0.01%
2022/08/30	6.1	23.25	0	0.00	23.25	6.1	40,094	0.02%
2022/08/29	4	23.53	0	0.00	23.50	4	39,792	0.01%
2022/08/26	0	0.00	7.3	23.90	23.85	-7.3	39,689	-0.02%
2022/08/25	3	23.75	36	23.68	23.75	-33	39,795	-0.08%
2022/08/24	33	23.54	0	0.00	23.45	33	39,974	0.08%
2022/08/23	18.3	24.06	1	23.95	23.80	17.3	43,093	0.04%
2022/08/22	2.3	24.34	3	24.30	24.35	-0.7	44,016	0.00%
2022/08/19	1	24.20	4	24.41	24.60	-3	44,991	-0.01%
2022/08/18	12.3	24.50	6	24.65	24.45	6.3	45,094	0.01%
2022/08/17	10	24.82	14.5	24.86	24.90	-4.5	45,265	-0.01%
2022/08/16	1	24.55	23.9	24.42	24.55	-22.9	45,351	-0.05%
2022/08/15	6.2	24.03	7	24.28	24.25	-0.8	45,511	0.00%
2022/08/12	9	24.06	6	24.08	24.10	3	45,862	0.01%
2022/08/11	1	23.75	19	23.82	24.05	-18	46,417	-0.04%
2022/08/10	13.3	23.63	138	23.45	23.55	-124.7	46,625	-0.27%	大賣/鉅額交易
2022/08/09	14	23.33	8	23.29	23.30	6	46,849	0.01%
2022/08/08	8	23.08	2	23.08	23.10	6	47,093	0.01%
2022/08/05	0	0.00	8	22.93	23.00	-8	47,952	-0.02%
2022/08/04	6	22.20	0	0.00	22.25	6	48,357	0.01%
2022/08/03	5.1	22.28	1	22.35	22.30	4.1	48,627	0.01%
2022/08/02	20.2	22.43	5	22.54	22.45	15.2	49,045	0.03%
2022/08/01	4	22.78	0	0.00	22.95	4	49,276	0.01%
2022/07/29	10.1	22.94	1.1	22.86	22.95	9	49,904	0.02%
2022/07/28	1	23.00	31	23.12	23.20	-30	50,145	-0.06%
2022/07/27	10	22.95	0	0.00	22.95	10	50,004	0.02%
2022/07/26	1	22.85	11	22.90	22.95	-10	50,007	-0.02%
2022/07/25	24	22.85	2	22.85	22.70	22	50,025	0.04%
2022/07/22	1	22.70	10	22.75	22.75	-9	50,265	-0.02%
2022/07/21	1	22.60	19.6	22.37	22.65	-18.6	50,606	-0.04%
2022/07/20	27.3	22.36	4	22.68	22.25	23.3	50,794	0.05%
2022/07/19	14	22.19	0	0.00	22.20	14	50,687	0.03%
2022/07/18	0.2	22.25	16	22.21	22.30	-15.8	51,013	-0.03%
2022/07/15	93.3	21.84	2	21.85	21.80	91.3	50,644	0.18%
2022/07/14	39.5	22.38	53	22.30	22.25	-13.5	50,425	-0.03%
2022/07/13	61	23.54	64	23.47	23.45	-3	49,828	-0.01%
2022/07/12	12.1	23.00	1	23.00	22.95	11.1	49,189	0.02%
2022/07/11	6.9	23.77	1	23.90	23.65	5.9	49,079	0.01%
2022/07/08	0	0.00	1	24.00	23.85	-1	49,584	0.00%
2022/07/07	4.1	23.79	5	23.63	23.70	-0.9	49,762	0.00%
2022/07/06	12.2	23.67	12	23.54	23.50	0.2	50,021	0.00%
2022/07/05	5.3	24.31	1	24.10	24.30	4.3	49,644	0.01%
2022/07/04	2.1	24.20	3	24.27	24.30	-0.9	49,813	0.00%
2022/07/01	10.4	24.58	23	24.57	24.60	-12.6	51,056	-0.02%
2022/06/30	11.3	25.26	3	25.43	25.10	8.3	51,643	0.02%
2022/06/29	4.1	25.63	10.1	25.80	25.80	-6	51,917	-0.01%
2022/06/28	10.1	25.84	0	0.00	25.80	10.1	52,170	0.02%
2022/06/27	12.3	26.20	1	26.40	26.20	11.3	52,607	0.02%
2022/06/24	2.1	26.15	10	26.20	26.30	-8	52,432	-0.02%
2022/06/23	1.1	25.80	0	0.00	26.05	1.1	52,483	0.00%
2022/06/22	9.1	26.13	3	26.10	26.05	6.1	52,405	0.01%
2022/06/21	5.1	26.28	7	26.40	26.45	-2	52,380	0.00%
2022/06/20	4.1	25.45	24	25.67	25.50	-19.9	52,656	-0.04%
2022/06/17	10.1	26.22	10	26.00	26.00	0.1	52,494	0.00%
2022/06/16	25.1	26.82	25	26.82	26.60	0.1	52,312	0.00%
2022/06/15	11.1	25.88	5	26.22	26.30	6.1	52,759	0.01%
2022/06/14	2	25.90	13	26.00	26.00	-11	53,021	-0.02%
2022/06/13	7.1	25.45	0.4	25.70	25.55	6.8	52,770	0.01%
2022/06/10	1.1	25.58	1	25.90	26.00	0.1	52,499	0.00%
2022/06/09	41.2	26.09	0	0.00	25.85	41.2	52,248	0.08%
2022/06/08	3	26.70	1	26.85	26.75	2	51,486	0.00%
2022/06/07	0.2	26.62	0	26.60	26.55	0.1	51,853	0.00%
2022/06/06	0.1	26.90	15	26.90	26.85	-15	52,387	-0.03%
2022/06/02	7.3	26.57	11.4	26.59	26.60	-4.1	53,198	-0.01%
2022/06/01	14.3	26.66	1	26.70	26.55	13.3	54,359	0.02%
2022/05/31	22.3	26.48	5	27.15	27.15	17.3	54,651	0.03%
2022/05/30	6	26.96	3	27.02	27.10	3	51,544	0.01%
2022/05/27	2	26.15	76	26.27	26.60	-74	50,778	-0.15%
2022/05/26	12	25.46	0	0.00	25.30	12	50,891	0.02%
2022/05/25	2.2	25.39	0	0.00	25.35	2.2	51,632	0.00%
2022/05/24	300.1	25.85	15	25.63	25.55	285.1	52,700	0.54%	大買/鉅額交易
2022/05/23	15	25.43	8	25.56	25.45	7	52,523	0.01%
2022/05/20	1.4	25.44	16	25.46	25.45	-14.6	52,738	-0.03%
2022/05/19	22.1	25.30	9	25.37	25.30	13.1	52,434	0.02%
2022/05/18	6	25.75	20	25.88	26.10	-14	51,969	-0.03%
2022/05/17	20.3	25.45	7	25.67	25.50	13.3	52,002	0.03%
2022/05/16	17.3	25.54	16	25.92	25.70	1.3	52,112	0.00%
2022/05/13	21.2	25.64	2	25.85	25.80	19.2	51,999	0.04%
2022/05/12	20.6	26.44	4	26.11	26.05	16.6	51,405	0.03%
2022/05/11	9.1	27.04	0	0.00	27.10	9.1	51,084	0.02%
2022/05/10	3.2	27.22	24	27.25	27.55	-20.8	51,342	-0.04%
2022/05/09	15.2	27.31	1	27.40	27.30	14.2	51,224	0.03%
2022/05/06	12	27.60	10.6	27.83	28.00	1.4	51,525	0.00%
2022/05/05	30.3	28.27	0	0.00	28.05	30.3	52,080	0.06%
2022/05/04	5	28.90	0	0.00	28.90	5	51,753	0.01%
2022/05/03	13	28.80	0	0.00	28.75	13	52,196	0.02%
2022/04/29	1	29.00	1	29.05	29.25	0	52,517	0.00%
2022/04/28	22	28.60	6.6	28.70	29.00	15.4	52,771	0.03%
2022/04/27	15	29.03	5	29.11	28.90	10	52,740	0.02%
2022/04/26	18	29.49	7.8	29.47	29.70	10.2	52,882	0.02%
2022/04/25	11	28.82	13	29.12	29.10	-2	52,663	0.00%
2022/04/22	3	28.58	23	29.15	29.45	-20	52,476	-0.04%
2022/04/21	8.2	28.84	15.9	28.90	28.75	-7.7	52,787	-0.01%
2022/04/20	2.1	28.90	2	29.20	29.20	0.1	54,276	0.00%
2022/04/19	5	29.02	5	29.10	28.95	0	54,643	0.00%
2022/04/18	28.4	28.70	17	28.63	28.75	11.4	55,421	0.02%
2022/04/15	11	29.26	2	29.13	29.35	9	55,161	0.02%
2022/04/14	28.6	29.81	10	29.62	29.45	18.6	55,199	0.03%
2022/04/13	2.7	30.43	6.3	30.38	30.35	-3.7	54,960	-0.01%
2022/04/12	0	0.00	8	30.63	30.70	-8	54,588	-0.01%
2022/04/11	4.2	30.59	5	30.61	30.45	-0.9	54,014	0.00%
2022/04/08	13	30.33	6	30.43	30.50	7	53,483	0.01%
2022/04/07	22	30.70	28.8	30.61	30.35	-6.8	52,910	-0.01%
2022/04/06	12	30.02	11	30.10	30.15	1	51,305	0.00%
2022/04/01	7.2	29.60	40	29.83	29.85	-32.8	49,861	-0.07%
2022/03/31	0.2	29.15	34.4	29.34	29.40	-34.3	49,092	-0.07%
2022/03/30	1	29.00	25.2	29.02	29.00	-24.2	48,418	-0.05%
2022/03/29	1.5	28.78	0	0.00	28.80	1.5	47,964	0.00%
2022/03/28	6.3	28.50	18	28.68	29.00	-11.7	48,207	-0.02%
2022/03/25	0.2	28.95	0	0.00	29.00	0.2	48,151	0.00%
2022/03/24	0	29.15	18	29.14	29.15	-18	48,056	-0.04%
2022/03/23	4	28.80	25	29.04	29.20	-21	48,030	-0.04%
2022/03/22	5	28.20	6	28.53	28.55	-1	47,386	0.00%
2022/03/21	8	28.44	0	0.00	28.30	8	47,093	0.02%
2022/03/18	12	28.46	33	28.30	28.15	-21	46,789	-0.04%
2022/03/17	4.2	27.66	28.9	27.74	27.60	-24.7	45,712	-0.05%
2022/03/16	2	26.90	1.6	26.79	26.95	0.4	45,111	0.00%
2022/03/15	9.5	26.55	0	0.00	26.60	9.5	44,878	0.02%
2022/03/14	0	0.00	13	26.88	26.80	-13	45,252	-0.03%
2022/03/11	3.2	26.57	0	0.00	26.50	3.2	45,719	0.01%
2022/03/10	1	26.80	53.5	26.77	26.80	-52.5	45,980	-0.11%
2022/03/09	14.1	25.91	3	25.97	25.75	11.1	46,095	0.02%
2022/03/08	18.3	25.69	7	25.64	25.60	11.3	45,964	0.02%
2022/03/07	56.4	26.19	3	26.42	26.25	53.4	45,170	0.12%
2022/03/04	8.2	27.39	2	27.45	27.35	6.2	44,605	0.01%
2022/03/03	0	0.00	2	27.98	27.95	-2	44,184	0.00%
2022/03/02	13	27.65	17	27.82	27.95	-4	44,067	-0.01%
2022/03/01	4	27.24	30.4	27.52	27.75	-26.4	44,046	-0.06%
2022/02/25	21.4	26.73	5.5	26.90	27.15	15.9	43,248	0.04%
2022/02/24	195	26.97	15	26.92	26.90	180	42,362	0.42%	大買/鉅額交易
2022/02/23	3.2	27.80	0	0.00	27.80	3.2	40,992	0.01%
2022/02/22	42.6	27.82	19.1	27.69	27.85	23.5	41,082	0.06%
2022/02/21	6.1	28.12	2	28.35	28.35	4.1	40,847	0.01%
2022/02/18	24.2	28.34	0	0.00	28.35	24.2	41,144	0.06%
2022/02/17	7.2	28.47	0.8	28.45	28.45	6.4	41,111	0.02%
2022/02/16	12.1	28.25	2.8	28.34	28.20	9.3	40,784	0.02%
2022/02/15	33.4	28.28	5	28.39	28.15	28.4	40,242	0.07%
2022/02/14	6.2	28.45	15	28.39	28.65	-8.9	39,948	-0.02%
2022/02/11	16	28.62	11	28.70	28.85	5	39,558	0.01%
2022/02/10	8.2	28.54	22	28.69	28.85	-13.8	39,375	-0.04%
2022/02/09	3.1	28.75	5	28.90	28.90	-1.9	38,799	0.00%
2022/02/08	11.5	28.43	11	28.64	28.70	0.5	38,318	0.00%
2022/02/07	2	28.45	20	28.35	28.50	-18	37,643	-0.05%
2022/01/26	7.2	27.54	26.3	27.55	27.60	-19.1	36,413	-0.05%
2022/01/25	10.2	27.04	0	0.00	27.25	10.2	36,212	0.03%
2022/01/24	7	27.00	20.1	27.26	27.50	-13.1	35,877	-0.04%
2022/01/21	14	27.28	154	27.20	27.40	-140	35,482	-0.39%	大賣/鉅額交易
2022/01/20	10.4	27.58	1.2	27.55	27.70	9.1	34,989	0.03%
2022/01/19	14.2	27.94	20	27.93	27.80	-5.9	34,687	-0.02%
2022/01/18	14.2	27.89	12	27.92	27.90	2.2	34,083	0.01%
2022/01/17	4.1	27.78	9	27.84	27.80	-4.9	33,806	-0.01%
2022/01/14	44.2	27.99	23	28.01	27.90	21.2	33,758	0.06%
2022/01/13	13	27.87	63.9	28.15	28.45	-50.9	33,519	-0.15%
2022/01/12	19	27.37	16	27.34	27.40	3	32,036	0.01%
2022/01/11	10	27.05	28	27.08	27.40	-18	31,414	-0.06%
2022/01/10	14.1	26.19	12.3	26.34	26.40	1.8	30,637	0.01%
2022/01/07	1	26.10	53.2	26.18	26.30	-52.2	30,625	-0.17%
2022/01/06	6	26.00	4	26.10	26.20	2	30,273	0.01%
2022/01/05	0	0.00	11	26.04	26.05	-11	29,814	-0.04%
2022/01/04	7	25.76	22.3	25.82	25.95	-15.3	29,971	-0.05%
2022/01/03	5.2	25.90	0.2	25.95	25.75	5	29,966	0.02%
2021/12/30	5.2	25.97	1	26.00	25.95	4.2	30,503	0.01%
2021/12/29	1	26.00	9	25.97	26.10	-8	30,879	-0.03%
2021/12/28	2.3	25.83	10	25.91	25.95	-7.7	31,034	-0.02%
2021/12/27	1.1	25.85	0	0.00	25.80	1.1	31,043	0.00%
2021/12/22	4	25.83	1	25.90	25.80	3	32,059	0.01%
2021/12/21	1	25.75	14	25.63	25.65	-13	32,072	-0.04%
2021/12/20	4	25.28	0	0.00	25.35	4	32,028	0.01%
2021/12/17	0	0.00	54.1	25.79	25.60	-54.1	32,276	-0.17%
2021/12/16	8	25.38	14.1	25.46	25.50	-6.1	32,351	-0.02%
2021/12/15	4	25.45	4	25.45	25.35	0	32,803	0.00%
2021/12/14	9	25.38	1	25.40	25.55	8	33,573	0.02%
2021/12/13	24	25.88	3	25.82	25.85	21	34,321	0.06%
2021/12/10	14.1	25.85	9	25.99	25.95	5.1	34,337	0.01%
2021/12/09	11	25.73	14	25.80	25.90	-3	34,485	-0.01%
2021/12/08	5	25.88	14.2	25.91	25.95	-9.2	34,539	-0.03%
2021/12/07	1.1	25.84	31	25.76	26.00	-30	33,932	-0.09%
2021/12/06	0	0.00	22.4	25.31	25.45	-22.4	33,351	-0.07%
2021/12/03	6.5	25.05	30	25.16	25.20	-23.5	33,150	-0.07%
2021/12/02	3	24.53	4.2	24.82	25.00	-1.2	32,490	0.00%
2021/12/01	8	24.49	9	24.58	24.85	-1	31,937	0.00%
2021/11/30	1	24.25	12	24.43	24.40	-11	31,777	-0.03%
2021/11/29	29	24.30	23	24.27	24.30	6	31,012	0.02%
2021/11/26	13.1	24.63	19.3	24.71	24.70	-6.2	30,927	-0.02%
2021/11/25	3.1	24.85	42	24.81	24.95	-38.9	31,206	-0.12%
2021/11/24	7	24.78	25.3	24.85	24.80	-18.3	31,106	-0.06%
2021/11/23	5	24.50	0	0.00	24.50	5	31,063	0.02%
2021/11/22	2	24.40	0	0.00	24.40	2	31,119	0.01%
2021/11/19	18	24.44	5	24.25	24.25	13	31,263	0.04%
2021/11/18	21	24.68	5	24.65	24.75	16	31,198	0.05%
2021/11/17	17	24.13	47	24.38	24.45	-30	31,080	-0.10%
2021/11/16	5	24.00	2.2	23.95	24.05	2.8	30,878	0.01%
2021/11/15	2	23.80	31	23.95	24.00	-29	31,057	-0.09%
2021/11/12	35	23.64	12	23.69	23.70	23	30,892	0.07%
2021/11/11	0	0.00	12	23.60	23.60	-12	31,098	-0.04%
2021/11/10	2.1	23.50	0	0.00	23.55	2.1	32,063	0.01%
2021/11/09	7	23.50	1	23.55	23.55	6	33,086	0.02%
2021/11/08	1	23.40	17	23.40	23.40	-16	33,500	-0.05%
2021/11/05	13	23.12	0	0.00	23.20	13	33,717	0.04%
2021/11/04	0	23.40	14	23.45	23.25	-14	33,798	-0.04%
2021/11/03	1	23.20	2	23.30	23.35	-1	33,795	0.00%
2021/11/02	0	0.00	16	23.25	23.10	-16	34,050	-0.05%
2021/11/01	28	23.02	10	23.00	23.05	18	34,278	0.05%
2021/10/29	16	23.17	5	23.20	23.20	11	34,215	0.03%
2021/10/28	1	23.30	0	0.00	23.40	1	34,225	0.00%
2021/10/27	25	23.34	2	23.35	23.40	23	34,355	0.07%
2021/10/26	0	0.00	2	23.60	23.55	-2	34,437	-0.01%
2021/10/25	7.1	23.55	30	23.55	23.55	-22.9	34,263	-0.07%
2021/10/22	2	23.50	26	23.43	23.55	-24	34,316	-0.07%
2021/10/21	2	23.40	49	23.34	23.40	-47	33,922	-0.14%
2021/10/20	0	0.00	11	23.09	23.00	-11	33,272	-0.03%
2021/10/19	0	0.00	2.3	23.10	23.00	-2.3	33,057	-0.01%
2021/10/18	10	23.10	17	23.04	23.05	-7	32,921	-0.02%
2021/10/15	7	22.95	8	22.97	23.00	-1	32,613	0.00%
2021/10/14	0	0.00	3	22.95	22.95	-3	32,692	-0.01%
2021/10/12	9.1	22.60	0	0.00	22.90	9.1	33,807	0.03%
2021/10/08	3	22.92	0	0.00	22.90	3	33,738	0.01%
2021/10/07	0	0.00	33	22.98	22.85	-33	33,870	-0.10%
2021/10/06	0	0.00	10	22.60	22.70	-10	33,628	-0.03%
2021/10/05	15	22.30	2.1	22.45	22.45	12.9	33,576	0.04%
2021/10/04	3	22.40	25	22.36	22.40	-22	33,626	-0.07%
2021/10/01	44	22.51	10	22.40	22.50	34	33,881	0.10%
2021/09/30	20	22.65	2	22.85	22.90	18	33,630	0.05%
2021/09/29	14	22.57	11	22.75	22.75	3	33,470	0.01%
2021/09/28	12	22.62	2	22.70	22.90	10	33,327	0.03%
2021/09/27	16.3	22.72	10.5	22.75	22.75	5.8	33,111	0.02%
2021/09/24	4	22.81	4	22.85	22.80	0	33,140	0.00%
2021/09/23	0.7	22.90	50.1	22.83	22.95	-49.4	33,035	-0.15%
2021/09/22	14.2	22.47	10	22.60	22.60	4.2	32,828	0.01%
2021/09/17	30.2	23.08	4	23.25	23.00	26.2	32,216	0.08%
2021/09/16	21	23.27	57.6	23.34	23.40	-36.6	31,654	-0.12%
2021/09/15	0	0.00	15	23.00	23.00	-15	30,744	-0.05%
2021/09/14	2	23.00	17	22.97	23.00	-15	30,609	-0.05%
2021/09/13	5.2	22.81	45	23.00	23.00	-39.8	30,470	-0.13%
2021/09/10	5.1	22.95	85.7	22.92	22.95	-80.6	30,734	-0.26%
2021/09/09	0	0.00	10	22.82	22.85	-10	31,186	-0.03%
2021/09/08	6.2	22.89	45	22.95	22.90	-38.8	31,342	-0.12%
2021/09/07	20	22.75	11	22.82	22.85	9	31,339	0.03%
2021/09/06	4	22.84	4	22.85	22.85	0	31,468	0.00%
2021/09/03	0	0.00	21	22.80	22.85	-21	31,466	-0.07%
2021/09/02	6	22.64	0	0.00	22.70	6	31,484	0.02%
2021/09/01	0.2	22.85	41	22.92	23.00	-40.8	31,489	-0.13%
2021/08/31	7.2	22.84	90	22.94	23.00	-82.9	31,304	-0.26%
2021/08/30	11.2	22.76	53	22.80	22.90	-41.8	30,826	-0.14%
2021/08/27	0.2	22.70	100.3	22.55	22.75	-100.2	30,851	-0.32%
2021/08/26	0	0.00	3	22.28	22.40	-3	30,525	-0.01%
2021/08/25	3	22.30	67.7	22.09	22.30	-64.7	30,608	-0.21%
2021/08/24	1	21.85	55	21.65	22.00	-54	30,324	-0.18%
2021/08/23	5	21.40	11	21.42	21.45	-6	30,290	-0.02%
2021/08/20	58	21.16	10	21.15	21.15	48	30,598	0.16%
2021/08/19	31.1	21.29	1	21.40	21.35	30.1	31,913	0.09%
2021/08/18	0	0.00	10	21.60	21.60	-10	31,640	-0.03%
2021/08/17	1	21.40	2	21.55	21.60	-1	32,363	0.00%
2021/08/16	35.2	21.49	205	21.60	21.40	-169.8	32,290	-0.53%	大賣/鉅額交易
2021/08/13	146.5	22.88	4	22.83	22.80	142.5	32,099	0.44%	大買/鉅額交易
2021/08/12	109	22.95	27	22.92	22.90	82	31,613	0.26%	大買/
2021/08/11	9	22.98	82	22.99	23.00	-73	31,314	-0.23%
2021/08/10	0.1	23.00	1	23.00	23.00	-0.9	31,564	0.00%
2021/08/09	13	23.00	0	0.00	23.10	13	32,212	0.04%
2021/08/06	3	23.10	12	23.08	23.10	-9	32,486	-0.03%
2021/08/05	5	23.00	16.3	23.07	23.10	-11.3	33,171	-0.03%
2021/08/04	0.2	23.00	7	23.06	23.00	-6.8	35,359	-0.02%
2021/08/03	51.2	23.05	0.3	23.00	23.05	50.9	36,865	0.14%
2021/08/02	16	22.91	30	22.89	23.10	-14	38,154	-0.04%
2021/07/30	1	22.80	36	22.79	22.85	-35	38,287	-0.09%
2021/07/29	4	22.73	0	0.00	22.80	4	38,669	0.01%
2021/07/28	6	22.61	15	22.58	22.75	-9	39,014	-0.02%
2021/07/26	58.1	22.94	7	23.00	22.90	51.1	40,148	0.13%
2021/07/23	5	23.00	5	22.94	23.00	0	40,400	0.00%
2021/07/22	12	22.80	2	22.78	22.85	10	40,669	0.02%
2021/07/21	22	22.62	3	22.70	22.70	19	41,004	0.05%
2021/07/20	19	22.68	1	22.65	22.65	18	41,527	0.04%
2021/07/19	31	22.98	30	23.05	23.00	1	41,459	0.00%
2021/07/16	44	22.86	174	22.98	23.05	-130	41,699	-0.31%	大賣/鉅額交易
2021/07/15	11	22.65	1.1	22.65	22.75	9.9	41,161	0.02%
2021/07/14	50	22.65	2	22.60	22.70	48	41,478	0.12%
2021/07/13	2	22.73	0	0.00	22.70	2	42,089	0.00%
2021/07/12	19	22.72	0.1	22.75	22.65	18.9	41,905	0.05%
2021/07/09	3	22.62	5	22.65	22.70	-2	41,888	0.00%
2021/07/08	15	22.82	7	22.89	22.85	8	41,757	0.02%
2021/07/07	0	0.00	32	22.56	22.65	-32	41,843	-0.08%
2021/07/06	27	22.58	5	22.56	22.60	22	41,746	0.05%
2021/07/05	7	22.51	0.2	22.50	22.50	6.8	41,750	0.02%
2021/07/02	14	22.42	0	0.00	22.40	14	41,755	0.03%
2021/07/01	4	22.53	0	0.00	22.55	4	41,913	0.01%
2021/06/30	0	0.00	4	22.75	22.70	-4	41,894	-0.01%
2021/06/29	2	22.50	4	22.56	22.60	-2	41,824	0.00%
2021/06/28	9	22.68	0.2	22.65	22.65	8.8	42,026	0.02%
2021/06/25	6	22.71	11.2	22.74	22.75	-5.2	42,487	-0.01%
2021/06/24	2	22.48	10	22.55	22.55	-8	42,451	-0.02%
2021/06/23	0	0.00	11.8	22.39	22.55	-11.8	42,846	-0.03%
2021/06/22	12	22.30	5	22.28	22.30	7	43,399	0.02%
2021/06/21	6	22.06	19	22.08	22.25	-13	43,413	-0.03%
2021/06/18	14	22.20	1	22.15	22.15	13	43,304	0.03%
2021/06/17	4	22.20	3	22.15	22.30	1	42,894	0.00%
2021/06/16	8	22.25	0	0.00	22.40	8	43,429	0.02%
2021/06/15	8.1	22.31	0	0.00	22.40	8.1	43,528	0.02%
2021/06/11	1	22.45	10	22.46	22.50	-9	44,044	-0.02%
2021/06/10	9	22.36	26	22.50	22.50	-17	44,798	-0.04%
2021/06/09	12	22.41	20	22.40	22.45	-8	45,733	-0.02%
2021/06/08	11	22.51	5.6	22.46	22.55	5.4	46,197	0.01%
2021/06/07	11	22.54	15	22.45	22.55	-4	47,083	-0.01%
2021/06/04	6	22.54	0	0.00	22.75	6	47,616	0.01%
2021/06/03	1.3	22.90	1.3	22.86	22.90	0	48,813	0.00%
2021/06/02	20.2	22.84	61	22.85	22.95	-40.9	49,204	-0.08%
2021/06/01	1	22.95	2	22.90	23.00	-1	49,151	0.00%
2021/05/31	5	23.05	39.3	23.13	23.05	-34.3	49,478	-0.07%
2021/05/28	58	22.95	32	22.93	23.00	26	49,540	0.05%
2021/05/27	20.2	22.54	0	0.00	22.40	20.2	49,248	0.04%
2021/05/26	0	0.00	11	23.00	23.00	-11	49,174	-0.02%
2021/05/25	8	22.70	42.3	23.04	22.85	-34.3	49,644	-0.07%
2021/05/24	5	22.35	101	22.25	22.50	-96	49,453	-0.19%	大賣/
2021/05/21	0	0.00	29.5	23.00	22.60	-29.5	49,918	-0.06%
2021/05/20	2	22.25	9	22.30	22.30	-7	49,372	-0.01%
2021/05/19	9	22.21	6	22.40	22.25	3	49,423	0.01%
2021/05/18	11.2	22.35	53	22.40	22.50	-41.8	50,016	-0.08%
2021/05/17	12.2	21.41	19.2	21.21	21.55	-7	50,600	-0.01%
2021/05/14	15.6	22.16	31	22.09	22.00	-15.4	49,939	-0.03%
2021/05/13	28.2	21.97	10	22.12	22.05	18.2	49,359	0.04%
2021/05/12	46.5	22.72	128.1	22.60	22.35	-81.7	48,528	-0.17%	大賣/
2021/05/11	33	23.76	47.8	23.75	23.65	-14.8	46,106	-0.03%
2021/05/10	20.2	23.46	44.2	23.64	23.95	-24	44,550	-0.05%
2021/05/07	6	23.11	13	23.05	23.10	-7	43,845	-0.02%
2021/05/06	0	0.00	47	22.89	23.00	-47	43,925	-0.11%
2021/05/05	16	22.38	23.2	22.60	22.50	-7.3	43,415	-0.02%
2021/05/04	22	22.54	18	22.51	22.35	4	43,236	0.01%
2021/05/03	2	22.60	43	22.58	22.75	-41	42,924	-0.10%
2021/04/29	3.2	22.99	44.5	23.17	22.80	-41.3	42,522	-0.10%
2021/04/28	33	23.20	11	23.20	23.25	22	42,261	0.05%
2021/04/27	11	23.15	4	23.14	23.15	7	42,522	0.02%
2021/04/26	26	22.96	85.1	23.00	23.10	-59.1	42,262	-0.14%
2021/04/23	5	22.80	5.2	22.87	22.80	-0.2	41,851	0.00%
2021/04/22	16.6	22.91	31.5	22.95	22.90	-14.9	41,835	-0.04%
2021/04/21	1.2	22.76	17.3	22.84	22.90	-16.1	41,544	-0.04%
2021/04/20	0.4	22.80	59.1	22.89	22.90	-58.7	41,334	-0.14%
2021/04/19	26	22.61	49	22.57	22.80	-23	40,921	-0.06%
2021/04/16	10	22.20	30	22.22	22.25	-20	40,432	-0.05%
2021/04/15	14	22.18	14.2	22.23	22.25	-0.2	41,015	0.00%
2021/04/14	17	21.96	2	22.00	22.10	15	41,089	0.04%
2021/04/13	51	22.05	38.7	22.06	22.10	12.3	41,035	0.03%
2021/04/12	55	21.76	223	21.85	21.90	-168	40,770	-0.41%	大賣/鉅額交易
2021/04/09	21	21.58	5	21.60	21.60	16	40,814	0.04%
2021/04/08	33.3	21.81	8	21.80	21.80	25.3	40,811	0.06%
2021/04/07	4.2	22.00	23	22.00	22.00	-18.8	41,304	-0.05%
2021/04/06	1	21.90	90.7	21.89	21.95	-89.7	41,296	-0.22%
2021/04/01	23.2	21.90	0	21.90	21.85	23.2	41,300	0.06%
2021/03/31	10	22.04	116	22.05	22.10	-106	41,073	-0.26%	大賣/鉅額交易
2021/03/30	0.2	21.90	18	21.96	22.00	-17.9	40,744	-0.04%
2021/03/29	10.2	22.00	11	21.90	22.00	-0.9	40,197	0.00%
2021/03/26	2	21.75	31.6	21.83	21.90	-29.6	39,885	-0.07%
2021/03/25	5	21.64	215	21.80	21.80	-210	39,408	-0.53%	大賣/鉅額交易
2021/03/24	5	21.50	11	21.40	21.50	-6	38,917	-0.02%
2021/03/23	14	21.41	3	21.45	21.40	11	38,863	0.03%
2021/03/22	1	21.15	2	21.40	21.35	-1	38,694	0.00%
2021/03/19	28.4	21.31	0	0.00	21.30	28.4	38,735	0.07%
2021/03/18	19	21.58	2	21.60	21.55	17	38,061	0.04%
2021/03/17	30.2	21.61	21	21.65	21.60	9.2	38,085	0.02%
2021/03/16	9.2	21.70	10	21.68	21.80	-0.9	37,645	0.00%
2021/03/15	29	21.65	248.5	21.74	21.75	-219.5	37,129	-0.59%	大賣/鉅額交易
2021/03/12	8	21.15	10	21.26	21.35	-2	36,563	-0.01%
2021/03/11	10	21.33	22	21.38	21.10	-12	36,121	-0.03%
2021/03/10	2.2	21.11	23	21.15	21.20	-20.9	35,463	-0.06%
2021/03/09	12	20.99	278.2	21.01	21.10	-266.2	34,914	-0.76%	大賣/鉅額交易
2021/03/08	4	20.53	5	20.63	20.60	-1	33,545	0.00%
2021/03/05	4.2	20.17	8	20.31	20.30	-3.8	33,395	-0.01%
2021/03/04	7.2	20.23	0	0.00	20.35	7.2	34,399	0.02%
2021/03/03	12	20.42	0	20.40	20.40	12	34,249	0.04%
2021/03/02	7	20.26	1	20.30	20.20	6	33,925	0.02%
2021/02/26	56	20.28	11.5	20.43	20.00	44.5	33,617	0.13%
2021/02/25	50.2	20.80	50	20.83	20.90	0.2	32,253	0.00%
2021/02/24	24	20.76	87	20.86	20.75	-63	31,830	-0.20%
2021/02/23	10	20.60	119.3	20.57	20.70	-109.3	31,373	-0.35%	大賣/鉅額交易
2021/02/22	0	0.00	46	20.35	20.40	-46	30,959	-0.15%
2021/02/19	4	20.15	44.2	20.09	20.20	-40.2	31,135	-0.13%
2021/02/18	2	20.05	42	20.06	20.00	-40	31,137	-0.13%
2021/02/17	8.8	19.74	163	19.80	19.90	-154.2	30,944	-0.50%	大賣/鉅額交易
2021/02/05	3	19.22	6	19.30	19.40	-3	30,141	-0.01%
2021/02/04	3	19.25	10	19.25	19.20	-7	30,549	-0.02%
2021/02/03	0	0.00	0.9	19.25	19.25	-0.9	32,051	0.00%
2021/02/02	10.4	19.25	1	19.25	19.25	9.4	33,079	0.03%
2021/02/01	0.1	19.15	2	19.18	19.15	-1.9	33,410	-0.01%
2021/01/29	42	19.09	10	19.10	19.00	32	33,638	0.10%
2021/01/28	27.2	19.22	19	19.29	19.20	8.2	32,977	0.02%
2021/01/26	1.2	19.32	2	19.38	19.30	-0.8	32,430	0.00%
2021/01/25	3	19.50	46	19.49	19.60	-43	32,270	-0.13%
2021/01/22	5	19.24	0	0.00	19.20	5	32,136	0.02%
2021/01/21	6	19.34	12	19.34	19.25	-6	32,122	-0.02%
2021/01/20	43.2	19.26	29	19.20	19.20	14.2	32,124	0.04%
2021/01/19	18	19.64	18	19.69	19.65	0	31,687	0.00%
2021/01/18	101	19.62	13	19.60	19.70	88	31,544	0.28%	大買/
2021/01/15	13	19.78	24.4	19.77	19.70	-11.4	31,287	-0.04%
2021/01/14	4	19.78	95.6	19.84	19.85	-91.6	31,330	-0.29%
2021/01/13	2.5	19.80	11	19.80	19.85	-8.5	31,188	-0.03%
2021/01/12	4	19.74	0	0.00	19.70	4	31,252	0.01%
2021/01/11	50.1	19.95	70	19.90	19.95	-19.9	31,210	-0.06%
2021/01/08	5	19.75	62	19.91	20.00	-57	31,051	-0.18%
2021/01/07	2.1	19.70	29	19.74	19.80	-26.9	30,622	-0.09%
2021/01/06	6	19.55	4	19.59	19.55	2	30,449	0.01%
2021/01/05	0	0.00	23.2	19.56	19.60	-23.2	30,558	-0.08%
2021/01/04	9.2	19.58	46	19.65	19.55	-36.8	30,587	-0.12%
2020/12/31	51.5	19.75	57	19.66	19.70	-5.5	30,360	-0.02%
2020/12/30	12	19.34	69.4	19.60	19.75	-57.4	30,292	-0.19%
2020/12/29	13	19.22	54	19.20	19.25	-41	29,755	-0.14%
2020/12/28	64.2	19.24	5	19.20	19.20	59.2	29,784	0.20%
2020/12/25	11	19.25	0	0.00	19.30	11	29,938	0.04%
2020/12/24	5.1	19.24	0	0.00	19.25	5.1	30,275	0.02%
2020/12/23	25	19.24	0.3	19.25	19.20	24.7	30,566	0.08%
2020/12/22	17.3	19.38	27	19.37	19.30	-9.7	31,699	-0.03%
2020/12/21	1.2	19.36	0	0.00	19.40	1.2	32,751	0.00%
2020/12/18	9	19.31	0.8	19.30	19.30	8.2	33,394	0.02%
2020/12/17	0.6	19.40	0.8	19.35	19.35	-0.3	33,833	0.00%
2020/12/16	1	19.50	4.5	19.37	19.55	-3.5	33,934	-0.01%
2020/12/15	5.2	19.29	4.9	19.27	19.30	0.3	34,296	0.00%
2020/12/14	4.2	19.41	0	0.00	19.40	4.2	34,281	0.01%
2020/12/11	11	19.45	10	19.52	19.55	1	34,187	0.00%
2020/12/10	0	0.00	6	19.28	19.30	-6	33,886	-0.02%
2020/12/09	11.2	19.22	1	19.20	19.20	10.2	33,802	0.03%
2020/12/08	53	19.21	178	19.20	19.35	-125	33,789	-0.37%	大賣/鉅額交易
2020/12/07	41	19.51	0	0.00	19.55	41	33,476	0.12%
2020/12/04	0	0.00	5	19.58	19.60	-5	33,511	-0.01%
2020/12/03	2	19.40	2	19.43	19.50	0	33,453	0.00%
2020/12/02	3.7	19.37	12	19.44	19.50	-8.2	33,587	-0.02%
2020/12/01	7	19.33	7	19.37	19.40	0	33,717	0.00%
2020/11/30	21.2	19.33	42	19.59	19.15	-20.8	33,781	-0.06%
2020/11/27	131	19.68	4.9	19.66	19.75	126.1	33,163	0.38%	大買/鉅額交易
2020/11/26	31	19.60	20.9	19.62	19.70	10.1	33,399	0.03%
2020/11/25	2	19.63	5	19.65	19.70	-3	33,775	-0.01%
2020/11/24	92	19.56	0	0.00	19.55	92	33,792	0.27%
2020/11/23	64	19.64	0.1	19.65	19.65	63.9	33,947	0.19%
2020/11/20	43	19.50	20.1	19.49	19.55	22.9	33,918	0.07%
2020/11/19	2	19.65	19	19.80	19.60	-17	33,983	-0.05%
2020/11/18	22.7	19.90	237.1	19.99	20.00	-214.4	33,763	-0.63%	大賣/鉅額交易
2020/11/17	12	19.82	14	19.86	19.90	-2	33,440	-0.01%
2020/11/16	26	19.75	71.5	19.81	19.85	-45.5	33,694	-0.14%
2020/11/13	2.1	19.55	31	19.60	19.60	-28.9	33,186	-0.09%
2020/11/12	6	19.58	188	19.61	19.60	-182	33,088	-0.55%	大賣/鉅額交易
2020/11/11	23	19.60	161	19.57	19.80	-138	32,671	-0.42%	大賣/鉅額交易
2020/11/10	35.8	18.94	260	19.09	19.10	-224.3	31,294	-0.72%	大賣/鉅額交易
2020/11/09	11	18.73	9	18.82	18.65	2	30,155	0.01%
2020/11/06	52	18.53	4	18.50	18.65	48	29,811	0.16%
2020/11/05	8.2	18.28	0	0.00	18.30	8.2	29,735	0.03%
2020/11/04	0	0.00	1	18.25	18.20	-1	29,954	0.00%
2020/11/03	6	18.20	0	0.00	18.25	6	30,115	0.02%
2020/11/02	0	0.00	1.1	18.10	18.15	-1.1	30,207	0.00%
2020/10/30	11	18.00	1	17.95	18.05	10	30,224	0.03%
2020/10/29	19.2	17.98	0	0.00	17.95	19.2	29,932	0.06%
2020/10/28	18	18.05	0	0.00	18.15	18	29,950	0.06%
2020/10/27	60.5	18.29	21.2	18.35	18.15	39.4	30,132	0.13%
2020/10/26	0	0.00	1	18.25	18.35	-1	30,153	0.00%
2020/10/23	1	18.15	25	18.23	18.25	-24	30,252	-0.08%
2020/10/22	2	18.18	20	18.13	18.25	-18	30,656	-0.06%
2020/10/21	54	18.00	3	18.10	18.00	51	30,911	0.16%
2020/10/20	6	17.95	0	0.00	18.00	6	31,106	0.02%
2020/10/19	21	18.00	21	18.00	18.00	0	31,061	0.00%
2020/10/16	31	18.01	0	0.00	17.90	31	31,649	0.10%
2020/10/15	17	18.00	0	0.00	17.95	17	31,935	0.05%
2020/10/14	26	18.07	0	0.00	18.10	26	31,724	0.08%
2020/10/13	42	18.06	1	18.05	18.05	41	31,850	0.13%
2020/10/12	11	18.19	0	0.00	18.15	11	32,076	0.03%
2020/10/07	8.2	18.30	0.1	18.45	18.25	8.1	33,018	0.02%
2020/10/06	4	18.34	10	18.30	18.45	-6	33,938	-0.02%
2020/10/05	42.2	18.35	3	18.50	18.15	39.2	35,125	0.11%
2020/09/30	13	18.33	0	0.00	18.40	13	35,708	0.04%
2020/09/29	7	18.24	17	18.25	18.30	-10	35,989	-0.03%
2020/09/28	31	17.87	4	17.91	18.05	27	36,307	0.07%
2020/09/25	36.2	17.64	5	17.75	17.60	31.2	36,580	0.09%
2020/09/24	134.1	17.69	0	0.00	17.60	134.1	35,900	0.37%	大買/鉅額交易
2020/09/23	29	18.06	0	18.10	18.00	29	35,340	0.08%
2020/09/22	36.2	18.25	1.7	18.33	18.20	34.5	34,880	0.10%
2020/09/21	16.7	18.52	0	0.00	18.50	16.7	34,369	0.05%
2020/09/18	34.2	18.71	0	0.00	18.60	34.2	34,323	0.10%
2020/09/17	113	18.73	8.3	18.70	18.70	104.7	34,037	0.31%	大買/鉅額交易
2020/09/16	10	18.90	20	18.85	18.85	-10	33,942	-0.03%
2020/09/15	18	18.75	0	0.00	18.90	18	33,992	0.05%
2020/09/14	18	18.76	1	18.80	18.80	17	34,829	0.05%
2020/09/11	6	18.79	5	18.75	18.85	1	34,980	0.00%
2020/09/10	6	18.81	0.2	19.00	18.90	5.8	35,114	0.02%
2020/09/09	0	0.00	2	18.80	18.80	-2	35,318	-0.01%
2020/09/08	15	18.87	0	0.00	18.90	15	35,508	0.04%
2020/09/07	48	18.84	1.8	18.95	18.85	46.2	35,874	0.13%
2020/09/04	3	18.73	0	0.00	18.80	3	36,107	0.01%
2020/09/03	11	18.81	339	18.90	18.85	-328	35,911	-0.91%	大賣/鉅額交易
2020/09/02	38	18.78	53	18.78	18.70	-15	35,754	-0.04%
2020/09/01	37	18.92	304.2	18.90	18.90	-267.2	35,252	-0.76%	大賣/鉅額交易
2020/08/31	126	19.00	1	19.00	18.95	125	34,963	0.36%	大買/鉅額交易
2020/08/28	102	19.00	1	19.05	19.00	101	34,821	0.29%	大買/鉅額交易
2020/08/27	23	19.01	0	0.00	19.00	23	35,174	0.07%
2020/08/26	27	19.09	2	19.10	19.20	25	35,208	0.07%
2020/08/25	9.3	19.10	0	0.00	19.10	9.3	35,375	0.03%
2020/08/24	29	19.06	0	0.00	19.05	29	37,240	0.08%
2020/08/21	17	19.12	0.6	19.25	19.20	16.4	37,597	0.04%
2020/08/20	430	19.18	4	19.13	19.00	426	37,561	1.13%	大買/鉅額交易
2020/08/19	111	19.41	10	19.50	19.40	101	36,998	0.27%	大買/鉅額交易
2020/08/18	0	0.00	2	19.40	19.40	-2	36,721	-0.01%
2020/08/17	26.5	19.46	3	19.47	19.50	23.5	36,793	0.06%
2020/08/14	3	19.40	2	19.35	19.35	1	36,930	0.00%
2020/08/13	4	19.45	11	19.41	19.50	-7	37,035	-0.02%
2020/08/12	31	19.40	5	19.41	19.40	26	37,303	0.07%
2020/08/11	18	19.42	5.3	19.49	19.40	12.7	37,427	0.03%
2020/08/10	28	19.40	5	19.45	19.40	23	37,497	0.06%
2020/08/07	40	19.38	5	19.45	19.35	35	37,567	0.09%
2020/08/06	48	19.37	0	0.00	19.40	48	37,582	0.13%
2020/08/05	10.4	19.32	0	0.00	19.30	10.4	38,122	0.03%
2020/08/04	12	19.37	22	19.42	19.35	-10	38,283	-0.03%
2020/08/03	71	19.34	0	0.00	19.30	71	38,321	0.19%
2020/07/31	14	19.49	0	0.00	19.40	14	38,313	0.04%
2020/07/30	3	19.45	72	19.59	19.65	-69	38,215	-0.18%
2020/07/29	12	19.57	10	19.50	19.50	2	38,150	0.01%
2020/07/28	47	19.30	20	19.30	19.35	27	38,620	0.07%
2020/07/27	66	19.43	30	19.53	19.35	36	39,135	0.09%
2020/07/24	26	19.60	5	19.55	19.50	21	39,242	0.05%
2020/07/23	16	19.69	75	19.65	19.75	-59	39,366	-0.15%
2020/07/22	82	19.72	11	19.75	19.80	71	39,850	0.18%
2020/07/21	6	19.82	0	0.00	19.80	6	39,576	0.02%
2020/07/20	5	19.85	4	19.80	19.85	1	39,607	0.00%
2020/07/17	9	19.86	8	19.86	19.90	1	40,237	0.00%
2020/07/16	9	19.85	2	19.93	19.85	7	40,922	0.02%
2020/07/15	45	19.90	0	0.00	19.90	45	40,646	0.11%
2020/07/14	40	19.97	6	19.95	19.95	34	40,486	0.08%
2020/07/13	63	20.04	70	20.08	20.10	-7	40,670	-0.02%
2020/07/10	91	20.94	15	20.95	20.90	76	40,629	0.19%
2020/07/09	20	21.10	56	21.18	21.15	-36	40,292	-0.09%
2020/07/08	12	21.12	0	0.00	21.15	12	40,156	0.03%
2020/07/07	30	21.14	77	21.10	21.20	-47	40,241	-0.12%
2020/07/06	33	21.00	64	20.92	21.05	-31	40,072	-0.08%
2020/07/03	51.1	20.65	10	20.71	20.80	41.1	39,932	0.10%
2020/07/02	24	20.50	0	0.00	20.50	24	39,906	0.06%
2020/07/01	0	0.00	86	20.56	20.50	-86	40,075	-0.21%
2020/06/30	5	20.35	15	20.32	20.35	-10	40,199	-0.02%
2020/06/29	54	20.24	0	0.00	20.25	54	40,755	0.13%
2020/06/24	5	20.31	5	20.30	20.25	0	41,200	0.00%
2020/06/23	1	20.35	2	20.30	20.40	-1	41,993	0.00%
2020/06/19	67	20.28	2	20.28	20.10	65	43,720	0.15%
2020/06/18	5	20.25	3	20.38	20.30	2	43,953	0.00%
2020/06/17	10	20.40	16	20.32	20.55	-6	45,257	-0.01%
2020/06/16	0	0.00	9	20.34	20.35	-9	46,903	-0.02%
2020/06/15	24.8	20.13	6	20.17	20.10	18.8	48,350	0.04%
2020/06/12	143	20.13	129	20.12	20.20	14	49,216	0.03%	大買/大賣/
2020/06/11	117	20.86	32	20.60	20.65	85	50,336	0.17%	大買/
2020/06/10	3	21.07	5	21.10	21.10	-2	51,195	0.00%
2020/06/09	11	20.90	9	20.90	21.05	2	53,643	0.00%
2020/06/08	11	20.90	13	20.91	21.00	-2	54,674	0.00%
2020/06/05	0	0.00	24	20.84	20.80	-24	55,643	-0.04%
2020/06/04	61.1	20.73	35	20.72	20.65	26.1	56,543	0.05%
2020/06/03	51	20.75	38	20.60	20.75	13	57,457	0.02%
2020/06/02	7	20.16	5	20.18	20.30	2	57,439	0.00%
2020/06/01	0	0.00	11	20.15	20.05	-11	57,450	-0.02%
2020/05/29	73	19.71	76.1	19.71	19.95	-3.1	57,494	-0.01%
2020/05/28	63	19.90	2	19.85	19.85	61	55,907	0.11%
2020/05/27	1	20.00	18	20.04	20.10	-17	56,210	-0.03%
2020/05/26	3	19.90	3	19.92	19.95	0	56,541	0.00%
2020/05/25	0	0.00	5	19.53	19.75	-5	56,691	-0.01%
2020/05/22	85	19.61	3	19.58	19.55	82	56,938	0.14%
2020/05/21	9	19.76	21	19.80	19.80	-12	56,923	-0.02%
2020/05/20	6	19.78	10	19.85	19.85	-4	56,828	-0.01%
2020/05/19	1.5	19.85	0	0.00	19.85	1.5	57,037	0.00%
2020/05/18	104	19.50	1	19.55	19.50	103	57,028	0.18%	大買/鉅額交易
2020/05/15	0	0.00	11	19.75	19.60	-11	57,006	-0.02%
2020/05/14	174	19.55	17	19.58	19.55	157	57,148	0.27%	大買/鉅額交易
2020/05/13	6	19.64	0.1	19.85	19.80	5.9	56,821	0.01%
2020/05/12	69	19.68	3	19.60	19.65	66	56,806	0.12%
2020/05/11	11	20.01	18	20.08	20.00	-7	56,510	-0.01%
2020/05/08	2	19.80	2	19.85	19.80	0	56,336	0.00%
2020/05/07	30	19.80	8	19.75	19.70	22	56,494	0.04%
2020/05/06	14	19.55	10	19.55	19.55	4	56,584	0.01%
2020/05/05	24	19.69	1	19.70	19.65	23	56,507	0.04%
2020/05/04	39	19.44	16	19.58	19.50	23	56,571	0.04%
2020/04/30	11	20.20	38	20.10	20.00	-27	56,460	-0.05%
2020/04/29	13	19.72	231	19.82	19.70	-218	56,001	-0.39%	大賣/鉅額交易
2020/04/28	11.5	19.30	11	19.25	19.50	0.5	56,031	0.00%
2020/04/27	3	18.98	32	18.95	19.05	-29	57,103	-0.05%
2020/04/24	10	18.58	0	0.00	18.60	10	56,791	0.02%
2020/04/23	87.1	18.47	9	18.60	18.55	78.1	56,445	0.14%
2020/04/22	64.2	18.24	53	18.49	18.50	11.2	56,084	0.02%
2020/04/21	249	18.84	19	18.74	18.70	230	55,653	0.41%	大買/鉅額交易
2020/04/20	117.1	19.42	1	19.45	19.30	116.1	54,957	0.21%	大買/鉅額交易
2020/04/17	28	19.70	12	19.81	19.60	16	54,808	0.03%
2020/04/16	88	19.53	27	19.52	19.50	61	54,484	0.11%
2020/04/15	120	19.94	26	19.99	19.90	94	53,928	0.17%	大買/
2020/04/14	3	19.57	71	19.43	19.65	-68	53,168	-0.13%
2020/04/13	17	18.75	31	18.84	18.80	-14	52,397	-0.03%
2020/04/10	27	18.47	36	18.47	18.65	-9	51,908	-0.02%
2020/04/09	152	18.01	1	18.05	18.05	151	51,292	0.29%	大買/鉅額交易
2020/04/08	28.1	17.92	0	0.00	17.95	28.1	50,814	0.06%
2020/04/07	122	18.07	3	17.97	17.90	119	50,406	0.24%	大買/鉅額交易
2020/04/06	24	17.65	1	17.80	17.85	23	50,107	0.05%
2020/04/01	27	17.75	0	0.00	17.75	27	49,449	0.05%
2020/03/31	68	17.94	10	18.15	17.90	58	49,090	0.12%
2020/03/30	12	17.81	17.8	18.02	17.90	-5.8	48,326	-0.01%
2020/03/27	6	17.83	33	17.88	17.90	-27	47,734	-0.06%
2020/03/26	9	17.33	3	17.20	17.30	6	46,872	0.01%
2020/03/25	23	17.62	82	17.52	17.50	-59	46,742	-0.13%
2020/03/24	24	16.79	23	16.80	16.60	1	45,846	0.00%
2020/03/23	54.5	16.28	0	0.00	16.15	54.5	45,074	0.12%
2020/03/20	181	17.02	5	17.05	17.10	176	43,907	0.40%	大買/鉅額交易
2020/03/19	89.1	16.72	13	16.85	16.30	76.1	42,276	0.18%
2020/03/18	13	18.03	2	17.95	17.95	11	41,243	0.03%
2020/03/17	48	18.43	27	18.51	18.35	21	40,340	0.05%
2020/03/16	40	19.11	7	19.50	19.05	33	38,936	0.08%
2020/03/13	118	18.94	56	19.34	19.65	62	37,786	0.16%	大買/
2020/03/12	39	20.66	53	20.58	20.50	-14	35,232	-0.04%
2020/03/11	46.8	21.41	11	21.53	21.35	35.8	34,135	0.10%
2020/03/10	92	21.58	1	21.55	21.55	91	33,181	0.27%
2020/03/09	54	21.92	12	21.83	21.80	42	32,323	0.13%
2020/03/06	7	22.43	0	0.00	22.40	7	31,317	0.02%
2020/03/05	13	22.67	6	22.71	22.85	7	31,030	0.02%
2020/03/04	0	0.00	5	22.50	22.55	-5	30,859	-0.02%
2020/03/03	10	22.40	7	22.46	22.55	3	30,623	0.01%
2020/03/02	21	22.17	12	22.24	22.25	9	30,120	0.03%
2020/02/27	18	22.67	5	22.65	22.70	13	30,315	0.04%
2020/02/26	1	22.65	60	22.60	22.80	-59	29,971	-0.20%
2020/02/25	9	22.73	12	22.72	22.80	-3	29,697	-0.01%
2020/02/24	57	22.92	37	22.91	22.85	20	29,878	0.07%
2020/02/21	2	23.18	12	23.22	23.20	-10	29,917	-0.03%
2020/02/20	17	23.37	12	23.40	23.45	5	29,837	0.02%
2020/02/19	28	23.12	32.5	23.20	23.30	-4.5	29,646	-0.02%
2020/02/18	13	23.08	8	23.05	23.10	5	29,619	0.02%
2020/02/17	31	22.85	19.5	22.86	22.95	11.5	29,671	0.04%
2020/02/14	6	22.80	5	22.76	22.80	1	30,157	0.00%
2020/02/13	16	22.77	59	22.79	22.80	-43	30,859	-0.14%
2020/02/12	40	22.75	49	22.57	22.65	-9	31,125	-0.03%
2020/02/11	15	22.52	5	22.50	22.55	10	31,005	0.03%
2020/02/10	2	22.35	7	22.50	22.50	-5	31,077	-0.02%
2020/02/07	0	0.00	6	22.50	22.50	-6	31,568	-0.02%
2020/02/06	2	22.40	2	22.45	22.50	0	31,453	0.00%
2020/02/05	10	22.23	0	0.00	22.40	10	31,694	0.03%
2020/02/04	5	22.12	4	22.21	22.30	1	31,443	0.00%
2020/02/03	5	21.66	15	21.82	21.95	-10	31,371	-0.03%
2020/01/31	71	22.08	2	22.15	22.05	69	31,208	0.22%
2020/01/30	33	22.14	194	22.33	22.00	-161	30,750	-0.52%	大賣/鉅額交易
2020/01/20	5	22.65	13.1	22.86	22.90	-8.1	29,385	-0.03%
2020/01/17	2	22.50	0	0.00	22.60	2	29,165	0.01%
2020/01/16	5.2	22.60	15	22.60	22.60	-9.8	29,356	-0.03%
2020/01/15	1	22.50	2	22.70	22.70	-1	29,348	0.00%
2020/01/14	16	22.52	26	22.59	22.60	-10	29,269	-0.03%
2020/01/13	7	22.30	2	22.40	22.50	5	28,942	0.02%
2020/01/10	2	22.25	0	0.00	22.25	2	29,085	0.01%
2020/01/09	0	0.00	6	22.27	22.30	-6	29,229	-0.02%
2020/01/08	1	22.15	10	22.20	22.25	-9	29,318	-0.03%
2020/01/07	5	22.25	1	22.25	22.35	4	29,051	0.01%
2020/01/06	16	22.22	2	22.30	22.25	14	29,172	0.05%
2020/01/03	1	22.35	21.6	22.35	22.45	-20.6	28,991	-0.07%
2020/01/02	5	22.32	1.5	22.35	22.35	3.5	29,062	0.01%
2019/12/31	8	22.35	5	22.35	22.40	3	29,038	0.01%
2019/12/30	2	22.43	1.6	22.48	22.50	0.4	28,926	0.00%
2019/12/27	10	22.45	7	22.50	22.50	3	28,856	0.01%
2019/12/26	5	22.45	8	22.43	22.45	-3	28,840	-0.01%
2019/12/25	1	22.45	2.2	22.49	22.45	-1.2	29,121	0.00%
2019/12/24	11	22.45	0	0.00	22.45	11	29,229	0.04%
2019/12/23	5	22.40	20	22.45	22.50	-15	29,234	-0.05%
2019/12/20	0	0.00	18	22.49	22.40	-18	29,485	-0.06%
2019/12/19	5	22.40	29.8	22.41	22.40	-24.8	29,215	-0.08%
2019/12/18	3	22.28	9	22.41	22.50	-6	29,240	-0.02%
2019/12/17	8	22.33	14.8	22.32	22.40	-6.8	29,345	-0.02%
2019/12/16	15	22.36	5	22.38	22.30	10	29,100	0.03%
2019/12/13	27	22.43	11.4	22.33	22.50	15.6	29,132	0.05%
2019/12/12	2	22.15	18.9	22.20	22.15	-16.9	28,495	-0.06%
2019/12/11	6	22.03	1	22.05	22.10	5	28,282	0.02%
2019/12/10	1	21.90	2	21.95	21.95	-1	28,209	0.00%
2019/12/09	2	21.80	0	0.00	21.85	2	28,218	0.01%
2019/12/05	23.2	21.71	10	21.90	21.70	13.2	28,490	0.05%
2019/12/03	0.2	21.75	5	21.75	21.75	-4.8	28,292	-0.02%
2019/12/02	11	21.76	1	21.70	21.85	10	28,151	0.04%
2019/11/29	11	21.85	0	21.85	21.85	11	28,072	0.04%
2019/11/28	7.2	22.07	0	0.00	21.95	7.2	27,767	0.03%
2019/11/26	0	0.00	2	22.08	22.10	-2	27,682	-0.01%
2019/11/25	2.2	21.90	3	21.90	21.90	-0.8	26,609	0.00%
2019/11/22	12	21.95	10	21.95	22.00	2	26,937	0.01%
2019/11/21	17	21.99	2	21.98	22.00	15	26,777	0.06%
2019/11/20	10	22.15	46	22.23	22.15	-36	26,305	-0.14%
2019/11/19	2.5	22.11	1	22.15	22.25	1.5	26,043	0.01%
2019/11/18	11	22.24	14	22.25	22.25	-3	26,049	-0.01%
2019/11/15	5.2	22.10	12	22.16	22.15	-6.8	25,962	-0.03%
2019/11/14	13	22.10	7	22.16	22.15	6	25,865	0.02%
2019/11/13	15	22.12	83	22.19	22.25	-68	25,955	-0.26%
2019/11/12	0	0.00	51	21.93	21.90	-51	25,256	-0.20%
2019/11/11	6	21.70	16	21.66	21.60	-10	24,622	-0.04%
2019/11/08	6	21.79	15	21.81	21.85	-9	24,477	-0.04%
2019/11/07	21	21.65	54	21.65	21.70	-33	24,669	-0.13%
2019/11/06	2	21.68	25	21.70	21.75	-23	24,715	-0.09%
2019/11/05	4	21.45	4.8	21.46	21.50	-0.8	24,262	0.00%
2019/11/04	0	0.00	19	21.37	21.45	-19	24,725	-0.08%
2019/11/01	4	21.19	1	21.20	21.25	3	24,489	0.01%
2019/10/31	50	21.20	4.1	21.21	21.20	45.9	24,908	0.18%
2019/10/30	1	21.00	3	21.05	21.10	-2	24,686	-0.01%
2019/10/29	11	21.11	8	21.19	21.15	3	25,036	0.01%
2019/10/25	5	21.15	5	21.20	21.05	0	24,723	0.00%
2019/10/24	11	21.00	4	21.00	21.15	7	24,634	0.03%
2019/10/23	3	20.97	1	20.95	21.00	2	24,501	0.01%
2019/10/21	0	0.00	0.2	21.00	21.00	-0.2	24,214	0.00%
2019/10/18	40	21.10	1	21.10	20.90	39	24,260	0.16%
2019/10/17	53	21.04	23.1	21.11	21.15	29.9	24,150	0.12%
2019/10/16	0	0.00	7	21.00	20.95	-7	23,826	-0.03%
2019/10/15	2	20.85	8	20.89	20.90	-6	23,758	-0.03%
2019/10/14	3	20.82	5	20.88	20.90	-2	24,159	-0.01%
2019/10/09	11	20.64	2	20.65	20.60	9	24,663	0.04%
2019/10/08	0	0.00	1	20.90	20.75	-1	25,546	0.00%
2019/10/07	0	0.00	10	20.55	20.55	-10	25,902	-0.04%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	5	20.56	3	20.60	20.55	2	26,541	0.01%
2019/10/02	10	20.70	0	0.00	20.80	10	26,747	0.04%
2019/09/27	8	20.68	0	0.00	20.60	8	27,031	0.03%
2019/09/26	23	20.65	0	0.00	20.70	23	27,241	0.08%
2019/09/25	17	20.51	0	0.00	20.65	17	27,559	0.06%
2019/09/24	20	20.69	0	0.00	20.75	20	27,399	0.07%
2019/09/23	14	20.86	2	20.90	20.90	12	27,318	0.04%
2019/09/20	3	21.30	5	21.28	21.30	-2	27,456	-0.01%
2019/09/19	20	21.30	6	21.25	21.25	14	27,069	0.05%
2019/09/18	1	21.25	15.6	21.20	21.30	-14.6	27,226	-0.05%
2019/09/17	2	20.93	6	20.98	21.00	-4	27,189	-0.01%
2019/09/16	0	0.00	19	21.03	21.05	-19	27,856	-0.07%
2019/09/11	0	0.00	1	21.00	21.00	-1	28,410	0.00%
2019/09/10	8	20.85	7.4	20.87	20.95	0.7	28,358	0.00%
2019/09/09	0	0.00	11	20.59	20.65	-11	28,256	-0.04%
2019/09/06	2	20.50	12	20.55	20.55	-10	28,532	-0.04%
2019/09/05	0	0.00	4	20.50	20.45	-4	28,606	-0.01%
2019/09/03	1	20.20	1	20.30	20.20	0	28,999	0.00%
2019/09/02	2	20.23	1	20.30	20.30	1	29,402	0.00%
2019/08/30	2	20.25	2	20.30	20.35	0	29,782	0.00%
2019/08/29	11	20.12	0	0.00	20.10	11	29,901	0.04%
2019/08/27	7.6	20.16	0	0.00	20.05	7.6	30,411	0.02%
2019/08/26	10	20.20	0	0.00	20.15	10	30,322	0.03%
2019/08/22	5	20.35	2.1	20.35	20.25	2.9	30,712	0.01%
2019/08/21	0	0.00	12.9	20.50	20.30	-12.9	31,456	-0.04%
2019/08/20	1.5	20.50	9	20.51	20.60	-7.5	31,423	-0.02%
2019/08/19	4.2	20.50	56	20.51	20.45	-51.8	31,432	-0.16%
2019/08/16	0	0.00	7.5	20.51	20.50	-7.5	31,486	-0.02%
2019/08/15	13	20.12	1	20.00	20.05	12	31,295	0.04%
2019/08/14	0	0.00	10	20.20	20.20	-10	31,569	-0.03%
2019/08/13	7	20.07	0	0.00	20.00	7	31,757	0.02%
2019/08/12	10	20.18	0	0.00	20.20	10	31,637	0.03%
2019/08/08	8.1	20.23	0	0.00	20.15	8.1	31,471	0.03%
2019/08/07	56	20.02	19	20.05	20.05	37	31,689	0.12%
2019/08/06	10	19.87	0	20.05	19.95	10	32,019	0.03%
2019/08/05	8	20.00	25	20.05	20.10	-17	31,858	-0.05%
2019/08/02	15	20.05	0	0.00	20.05	15	32,159	0.05%
2019/08/01	1	20.20	0.2	20.35	20.30	0.8	32,456	0.00%
2019/07/31	1	20.35	0	0.00	20.30	1	32,839	0.00%
2019/07/30	5	20.50	1	20.50	20.50	4	32,580	0.01%
2019/07/29	1	20.50	5	20.60	20.50	-4	33,121	-0.01%
2019/07/26	2	20.55	2.2	20.55	20.55	-0.2	33,997	0.00%
2019/07/25	3	20.53	15	20.60	20.65	-12	34,955	-0.03%
2019/07/24	16	20.49	0	0.00	20.45	16	35,354	0.05%
2019/07/23	3	20.50	1	20.55	20.50	2	35,852	0.01%
2019/07/22	0	0.00	70	20.50	20.55	-70	35,969	-0.19%
2019/07/19	8	20.58	5	20.57	20.50	3	35,993	0.01%
2019/07/18	1	20.60	0	0.00	20.60	1	36,021	0.00%
2019/07/17	4	20.51	16	20.49	20.60	-12	36,136	-0.03%
2019/07/16	8	20.50	1	20.50	20.55	7	36,056	0.02%
2019/07/15	14	20.74	919	20.77	20.65	-905	35,686	-2.54%	大賣/鉅額交易
2019/07/12	950	21.64	20	21.66	21.60	930	35,402	2.63%	大買/鉅額交易
2019/07/11	2	21.70	6	21.70	21.75	-4	34,856	-0.01%
2019/07/10	1	21.75	5	21.79	21.75	-4	34,509	-0.01%
2019/07/09	1	21.70	5	21.75	21.70	-4	34,489	-0.01%
2019/07/08	1	21.70	35	21.72	21.70	-34	34,092	-0.10%
2019/07/05	1	21.60	25	21.67	21.70	-24	33,912	-0.07%
2019/07/04	0	0.00	15	21.58	21.55	-15	33,827	-0.04%
2019/07/03	3	21.40	0	0.00	21.50	3	33,814	0.01%
2019/07/02	2	21.45	7.6	21.50	21.50	-5.6	33,679	-0.02%
2019/07/01	1	21.45	0	0.00	21.45	1	33,343	0.00%
2019/06/28	3	21.40	5	21.45	21.35	-2	33,160	-0.01%
2019/06/27	0	0.00	7	21.40	21.45	-7	33,348	-0.02%
2019/06/26	1	21.20	0	0.00	21.20	1	33,292	0.00%
2019/06/25	3	21.10	6	21.15	21.10	-3	33,339	-0.01%
2019/06/21	2	21.23	0	0.00	21.10	2	32,956	0.01%
2019/06/20	1	21.30	8	21.55	21.40	-7	32,289	-0.02%
2019/06/19	30	21.40	2	21.50	21.50	28	32,024	0.09%
2019/06/17	1	21.40	5	21.41	21.30	-4	31,575	-0.01%
2019/06/14	0	0.00	56	21.30	21.35	-56	31,601	-0.18%
2019/06/13	0	21.05	2	21.00	21.05	-2	31,240	-0.01%
2019/06/11	70	21.31	3	21.25	21.10	67	31,415	0.21%
2019/06/10	2	21.25	63	21.26	21.30	-61	31,246	-0.20%
2019/06/06	3	20.98	1	20.95	21.05	2	30,905	0.01%
2019/06/05	41	20.92	20	20.95	20.95	21	30,745	0.07%
2019/06/04	5	20.80	1	20.80	20.80	4	30,803	0.01%
2019/06/03	13	20.85	0	0.00	20.90	13	30,653	0.04%
2019/05/31	30	20.96	10.5	20.85	20.95	19.5	30,684	0.06%
2019/05/30	8	20.85	3	20.85	20.90	5	30,525	0.02%
2019/05/29	2	20.85	1	20.95	20.85	1	30,603	0.00%
2019/05/28	1	20.90	0	0.00	21.05	1	30,736	0.00%
2019/05/27	1	20.90	5	20.95	20.95	-4	30,128	-0.01%
2019/05/24	1	20.85	0	0.00	20.90	1	30,240	0.00%
2019/05/23	0	0.00	2	20.90	20.85	-2	30,190	-0.01%
2019/05/21	2	20.90	3	21.03	20.95	-1	30,045	0.00%
2019/05/20	10	20.80	1	21.00	20.90	9	29,570	0.03%
2019/05/17	2.3	20.76	2	20.78	20.70	0.3	29,337	0.00%
2019/05/16	3	20.77	0	0.00	20.70	3	29,265	0.01%
2019/05/15	67	20.90	0	0.00	20.80	67	29,001	0.23%
2019/05/14	7	20.88	8	20.99	21.05	-1	28,760	0.00%
2019/05/13	6	21.05	2	21.10	21.05	4	28,667	0.01%
2019/05/10	1	21.20	2	21.23	21.20	-1	28,748	0.00%
2019/05/09	9	20.88	0	0.00	20.85	9	28,522	0.03%
2019/05/08	22	21.13	33	21.15	21.10	-11	28,103	-0.04%
2019/05/07	10	21.45	25	21.47	21.45	-15	27,915	-0.05%
2019/05/06	16	21.42	6	21.41	21.45	10	28,031	0.04%
2019/05/03	17.1	21.68	87.3	21.73	21.85	-70.3	27,735	-0.25%
2019/05/02	45	21.32	40	21.45	21.50	5	26,834	0.02%
2019/04/30	5.4	20.91	22	20.98	21.15	-16.6	26,317	-0.06%
2019/04/29	6	20.73	13.5	20.83	20.90	-7.5	26,122	-0.03%
2019/04/26	0	0.00	1	20.45	20.45	-1	26,110	0.00%
2019/04/25	0	0.00	25	20.56	20.60	-25	26,122	-0.10%
2019/04/24	3	20.45	1	20.50	20.50	2	26,302	0.01%
2019/04/23	1	20.40	0	0.00	20.45	1	26,286	0.00%
2019/04/22	2	20.50	66.3	20.52	20.45	-64.3	26,317	-0.24%
2019/04/19	2	20.35	60	20.40	20.40	-58	26,539	-0.22%
2019/04/18	32	20.24	0	0.00	20.20	32	26,699	0.12%
2019/04/17	16	20.37	0	0.00	20.35	16	26,558	0.06%
2019/04/16	2	20.60	90	20.50	20.45	-88	26,322	-0.33%
2019/04/15	14	20.46	0	0.00	20.40	14	26,435	0.05%
2019/04/11	1	20.65	0	0.00	20.70	1	26,867	0.00%
2019/04/10	5	20.66	7	20.70	20.55	-2	26,937	-0.01%
2019/04/09	0	0.00	52	20.70	20.75	-52	27,013	-0.19%
2019/04/08	1	20.40	0	0.00	20.55	1	26,910	0.00%
2019/04/03	18	20.37	0	0.00	20.35	18	26,705	0.07%
2019/04/02	14	20.40	3	20.35	20.40	11	26,687	0.04%
2019/04/01	10	20.37	0.4	20.40	20.30	9.6	26,739	0.04%
2019/03/29	22	20.45	6	20.40	20.45	16	26,136	0.06%
2019/03/28	16	20.47	6	20.42	20.40	10	26,082	0.04%
2019/03/27	155	20.48	14	20.49	20.40	141	26,159	0.54%	大買/鉅額交易
2019/03/26	3.1	20.60	0.2	20.70	20.65	2.9	26,032	0.01%
2019/03/25	15	20.64	0	0.00	20.60	15	26,246	0.06%
2019/03/22	13	20.90	1	20.90	20.90	12	26,262	0.05%
2019/03/21	0	21.00	0	0.00	21.00	0	26,561	0.00%
2019/03/20	2	20.80	9	20.89	20.90	-7	26,863	-0.03%
2019/03/19	6.1	20.98	13	20.98	20.90	-6.9	27,412	-0.03%
2019/03/18	0	0.00	6	20.76	20.85	-6	27,481	-0.02%
2019/03/15	6	20.61	6	20.68	20.65	0	27,712	0.00%
2019/03/14	0	20.60	0	0.00	20.55	0	27,247	0.00%
2019/03/13	1	20.45	0	0.00	20.45	1	27,360	0.00%
2019/03/12	1	20.60	0	0.00	20.60	1	27,326	0.00%
2019/03/11	5	20.55	3.2	20.46	20.45	1.8	27,366	0.01%
2019/03/08	32	20.46	0	0.00	20.35	32	27,427	0.12%
2019/03/07	2	20.65	0	0.00	20.60	2	27,577	0.01%
2019/03/06	12	20.61	0	0.00	20.55	12	27,671	0.04%
2019/03/05	1	20.65	3	20.70	20.65	-2	27,714	-0.01%
2019/03/04	1	20.60	0	0.00	20.75	1	27,585	0.00%
2019/02/27	36	20.85	10.9	20.80	20.85	25.1	27,417	0.09%
2019/02/26	3	20.70	5	20.81	20.80	-2	27,282	-0.01%
2019/02/25	4	20.73	1	20.75	20.75	3	27,137	0.01%
2019/02/22	2	20.70	7	20.63	20.75	-5	26,958	-0.02%
2019/02/20	8	20.49	1	20.55	20.55	7	27,123	0.03%
2019/02/19	12	20.45	0	0.00	20.45	12	27,327	0.04%
2019/02/18	1	20.50	0	0.00	20.45	1	27,517	0.00%
2019/02/15	1	20.45	0	0.00	20.45	1	27,909	0.00%
2019/02/13	1	20.50	0.1	20.65	20.60	0.9	28,526	0.00%
2019/02/12	1	20.45	0	0.00	20.55	1	28,385	0.00%
2019/02/11	10	20.50	0	0.00	20.45	10	27,998	0.04%
2019/01/30	100.6	20.55	1	20.60	20.70	99.6	27,590	0.36%
2019/01/29	104	20.50	0	0.00	20.55	104	27,382	0.38%	大買/鉅額交易
2019/01/28	2	20.60	10	20.65	20.70	-8	27,299	-0.03%
2019/01/25	1	20.50	3	20.62	20.60	-2	27,101	-0.01%
2019/01/24	0	0.00	11	20.40	20.40	-11	26,799	-0.04%
2019/01/23	0	0.00	7	20.41	20.35	-7	27,098	-0.03%
2019/01/22	0	0.00	24	20.41	20.50	-24	27,099	-0.09%
2019/01/21	0	0.00	233	20.20	20.25	-233	26,915	-0.87%	大賣/鉅額交易
2019/01/18	4	20.00	20	19.98	19.95	-16	27,051	-0.06%
2019/01/16	44	19.98	0	0.00	20.05	44	28,259	0.16%
2019/01/15	1	20.15	0	0.00	20.15	1	28,265	0.00%
2019/01/14	60	20.01	0	0.00	20.10	60	28,092	0.21%
2019/01/11	6	20.12	10	20.23	20.10	-4	28,288	-0.01%
2019/01/10	22	20.05	10	20.10	20.20	12	28,063	0.04%
2019/01/09	0	0.00	2	20.20	20.25	-2	27,976	-0.01%
2019/01/08	31	19.91	5.7	19.94	19.95	25.3	27,952	0.09%
2019/01/07	0	0.00	12	20.01	20.10	-12	28,441	-0.04%
2019/01/04	23	19.71	10	19.83	19.80	13	29,344	0.04%
2019/01/02	72	19.90	1	20.20	19.90	71	30,669	0.23%
2018/12/28	0	20.20	0	0.00	20.20	0	30,755	0.00%
2018/12/27	3	19.90	0	0.00	19.95	3	30,893	0.01%
2018/12/26	10	19.80	0	0.00	19.80	10	31,347	0.03%
2018/12/25	5	19.76	0	0.00	19.75	5	31,571	0.02%
2018/12/24	22	19.86	0	0.00	19.85	22	31,770	0.07%
2018/12/21	3	19.92	0	0.00	19.90	3	32,371	0.01%
2018/12/20	14	19.97	0	0.00	19.95	14	32,619	0.04%
2018/12/19	2	20.00	40	20.05	20.15	-38	32,555	-0.12%
2018/12/18	1	20.00	0	0.00	20.00	1	32,766	0.00%
2018/12/17	12	20.22	0	0.00	20.20	12	33,529	0.04%
2018/12/14	1	20.25	13	20.30	20.45	-12	34,004	-0.04%
2018/12/13	1	20.10	0	0.00	20.10	1	33,884	0.00%
2018/12/12	18	19.91	10	19.93	19.90	8	33,804	0.02%
2018/12/11	5	19.95	1	20.00	20.00	4	32,968	0.01%
2018/12/10	39	20.02	0	0.00	20.00	39	32,772	0.12%
2018/12/07	26	20.24	0	0.00	20.20	26	32,513	0.08%
2018/12/06	22	20.31	20	20.25	20.35	2	32,465	0.01%
2018/12/05	52	20.50	0	0.00	20.45	52	32,426	0.16%
2018/12/04	13	20.65	0	0.00	20.65	13	32,496	0.04%
2018/12/03	5	20.65	3	20.75	20.70	2	32,469	0.01%
2018/11/30	3	20.42	0	0.00	20.45	3	32,270	0.01%
2018/11/29	10	20.46	0	0.00	20.40	10	31,986	0.03%
2018/11/28	1	20.55	1.3	20.64	20.60	-0.3	31,806	0.00%
2018/11/27	1	20.50	0	0.00	20.60	1	31,712	0.00%
2018/11/26	1	20.65	1	20.90	20.65	0	31,800	0.00%
2018/11/23	4.1	20.55	0	0.00	20.50	4.1	31,676	0.01%
2018/11/22	14	20.70	0	0.00	20.70	14	31,618	0.04%
2018/11/21	7	20.81	0	0.00	20.85	7	31,646	0.02%
2018/11/20	1	21.00	2	21.13	21.00	-1	31,556	0.00%
2018/11/19	1	21.00	11	21.24	21.35	-10	31,507	-0.03%
2018/11/16	0	0.00	3	21.07	21.10	-3	31,257	-0.01%
2018/11/15	20	20.50	0	0.00	20.70	20	30,961	0.06%
2018/11/14	11	20.77	0	0.00	20.70	11	30,812	0.04%
2018/11/13	1.6	20.94	4	20.99	20.90	-2.4	30,538	-0.01%
2018/11/12	1	21.00	0	0.00	21.10	1	30,184	0.00%
2018/11/09	0	0.00	5	21.14	21.15	-5	30,503	-0.02%
2018/11/08	1.2	21.03	6	21.13	21.20	-4.8	30,660	-0.02%
2018/11/07	3	20.93	1	20.90	21.00	2	30,638	0.01%
2018/11/06	10	20.75	2	20.75	20.75	8	31,190	0.03%
2018/11/05	6	20.54	3	20.60	20.75	3	31,357	0.01%
2018/11/02	3	20.52	4	20.58	20.80	-1	31,507	0.00%
2018/11/01	3	20.38	1	20.50	20.35	2	31,652	0.01%
2018/10/31	1	20.35	2	20.23	20.65	-1	32,056	0.00%
2018/10/30	3	19.90	3	20.00	19.95	0	31,843	0.00%
2018/10/29	5	19.96	0	0.00	19.80	5	32,258	0.02%
2018/10/26	12	19.91	5	19.95	19.90	7	32,467	0.02%
2018/10/25	64	19.98	2	19.98	19.90	62	32,549	0.19%
2018/10/24	19.2	20.51	4	20.48	20.40	15.2	32,425	0.05%
2018/10/23	13	20.87	0	0.00	20.95	13	31,694	0.04%
2018/10/22	1	20.95	2	21.20	21.10	-1	31,566	0.00%
2018/10/19	1	20.90	1	20.85	21.15	0	32,037	0.00%
2018/10/18	3	21.05	6	21.10	21.15	-3	31,970	-0.01%
2018/10/17	25	21.05	0.5	21.15	21.05	24.5	32,056	0.08%
2018/10/16	7	21.26	0	0.00	21.15	7	32,242	0.02%
2018/10/15	22	21.26	0	0.00	21.20	22	32,038	0.07%
2018/10/12	21	20.90	8	21.74	21.70	13	31,832	0.04%
2018/10/11	43	21.35	3.1	21.76	21.15	39.9	30,930	0.13%
2018/10/09	0	0.00	3	22.70	22.75	-3	29,737	-0.01%
2018/10/05	0	0.00	4	22.60	22.70	-4	29,290	-0.01%
2018/10/04	1.7	22.89	2	22.85	22.95	-0.3	29,177	0.00%
2018/10/03	6	22.43	2	22.43	22.50	4	28,887	0.01%
2018/10/02	12	22.55	21.1	22.50	22.60	-9.1	29,147	-0.03%
2018/10/01	4	22.85	0	0.00	22.95	4	29,637	0.01%
2018/09/28	5	22.80	6	22.85	23.00	-1	30,451	0.00%
2018/09/27	0	0.00	26	22.74	23.00	-26	30,471	-0.09%
2018/09/26	5	22.60	1	22.60	22.40	4	30,306	0.01%
2018/09/25	2	22.60	9	22.48	22.60	-7	31,058	-0.02%
2018/09/21	6	22.20	14.4	22.35	22.45	-8.4	31,317	-0.03%
2018/09/20	0	0.00	38.6	21.97	22.15	-38.6	31,159	-0.12%
2018/09/19	0	0.00	31	21.70	21.80	-31	31,153	-0.10%
2018/09/18	0	0.00	12	21.51	21.55	-12	31,334	-0.04%
2018/09/17	0	0.00	0.1	21.45	21.45	-0.1	31,536	0.00%
2018/09/14	5	21.20	2	21.40	21.40	3	31,735	0.01%
2018/09/13	8	21.11	0	0.00	21.20	8	31,826	0.03%
2018/09/12	0	0.00	1.3	21.20	21.20	-1.3	31,995	0.00%
2018/09/11	4	21.38	32	21.37	21.45	-28	32,145	-0.09%
2018/09/10	0	0.00	5	21.20	21.30	-5	32,670	-0.02%
2018/09/07	2	21.10	0	0.00	21.15	2	33,066	0.01%
2018/09/06	0	0.00	34.5	21.07	21.15	-34.5	33,457	-0.10%
2018/09/05	6	21.35	0	0.00	21.20	6	33,573	0.02%
2018/09/03	1	21.45	3	21.25	21.35	-2	33,598	-0.01%
2018/08/31	4.9	21.33	11	21.25	21.60	-6.1	33,693	-0.02%
2018/08/30	1	21.40	1	21.40	21.35	0	33,603	0.00%
2018/08/29	0	0.00	14	21.52	21.55	-14	33,891	-0.04%
2018/08/28	1	21.55	6	21.56	21.60	-5	34,008	-0.01%
2018/08/27	0	0.00	0.5	21.50	21.50	-0.5	34,035	0.00%
2018/08/24	1	21.40	2.1	21.40	21.45	-1.1	34,107	0.00%
2018/08/22	1	21.45	15	21.50	21.50	-14	35,855	-0.04%
2018/08/21	1	21.30	21	21.35	21.40	-20	35,721	-0.06%
2018/08/16	2	21.03	0	0.00	20.95	2	35,907	0.01%
2018/08/14	2	21.00	24	21.00	21.20	-22	35,891	-0.06%
2018/08/13	16	20.85	2	20.75	20.80	14	36,053	0.04%
2018/08/10	4.6	21.22	0	0.00	21.30	4.6	35,638	0.01%
2018/08/09	2	21.33	0	0.00	21.15	2	35,807	0.01%
2018/08/08	1	21.45	0	0.00	21.40	1	35,680	0.00%
2018/08/07	0	0.00	1	21.50	21.45	-1	35,769	0.00%
2018/08/06	0	0.00	6	21.43	21.45	-6	35,645	-0.02%
2018/08/03	2	21.10	8	21.10	21.20	-6	36,403	-0.02%
2018/08/02	3	20.97	2	21.10	20.75	1	36,266	0.00%
2018/08/01	2	20.95	31.3	20.98	21.10	-29.3	36,116	-0.08%
2018/07/31	0	0.00	8	20.79	20.75	-8	35,911	-0.02%
2018/07/30	2	20.58	32	20.52	20.50	-30	35,161	-0.09%
2018/07/26	11	20.40	0	0.00	20.55	11	35,521	0.03%
2018/07/25	7	20.51	0	0.00	20.50	7	35,512	0.02%
2018/07/24	2	20.48	0	0.00	20.50	2	35,542	0.01%
2018/07/23	6	20.40	20	20.45	20.45	-14	35,543	-0.04%
2018/07/20	1	20.50	15.5	20.50	20.50	-14.5	35,461	-0.04%
2018/07/19	7	20.44	0	0.00	20.40	7	35,508	0.02%
2018/07/18	15	20.53	15	20.58	20.60	0	35,237	0.00%
2018/07/17	5	20.55	23	20.55	20.50	-18	35,090	-0.05%
2018/07/16	3	20.62	0	0.00	20.65	3	35,177	0.01%
2018/07/13	1	20.70	23	20.68	20.70	-22	35,561	-0.06%
2018/07/11	11	20.40	3	20.45	20.45	8	35,729	0.02%
2018/07/10	2	20.40	1	20.65	20.40	1	35,582	0.00%
2018/07/09	10	20.42	300	20.60	20.50	-290	35,451	-0.82%	大賣/鉅額交易
2018/07/06	310	21.54	27.1	21.54	21.50	282.9	34,888	0.81%	大買/鉅額交易
2018/07/05	0.8	21.70	0.2	21.70	21.70	0.6	34,150	0.00%
2018/07/03	7	21.70	0	0.00	21.65	7	34,097	0.02%
2018/07/02	3	21.73	5	21.90	21.70	-2	33,726	-0.01%
2018/06/29	0	0.00	11	22.05	21.95	-11	33,189	-0.03%
2018/06/28	0	0.00	1	21.80	21.75	-1	32,256	0.00%
2018/06/26	0	0.00	5	21.85	21.75	-5	31,466	-0.02%
2018/06/25	0	0.00	6	21.86	21.75	-6	31,504	-0.02%
2018/06/22	1	21.70	0	0.00	21.85	1	31,675	0.00%
2018/06/20	2	21.90	5	22.00	21.85	-3	32,358	-0.01%
2018/06/19	6	21.69	0	0.00	21.60	6	32,291	0.02%
2018/06/15	3	21.90	0	0.00	22.15	3	31,926	0.01%
2018/06/14	13	22.01	0	0.00	21.90	13	31,544	0.04%
2018/06/13	1	22.35	24	22.26	22.35	-23	31,192	-0.07%
2018/06/11	15	22.25	0	0.00	22.35	15	32,173	0.05%
2018/06/08	20	22.34	0	0.00	22.35	20	32,354	0.06%
2018/06/07	10	22.40	1	22.35	22.50	9	32,491	0.03%
2018/06/06	21	22.35	20	22.41	22.45	1	32,693	0.00%
2018/06/05	11	22.11	112	22.06	22.20	-101	32,579	-0.31%	大賣/鉅額交易
2018/06/04	6	21.74	7	21.70	21.95	-1	32,605	0.00%
2018/06/01	2	21.65	0	0.00	21.70	2	32,787	0.01%
2018/05/31	6	21.67	0	0.00	21.60	6	33,175	0.02%
2018/05/30	106	21.76	0	0.00	21.60	106	32,648	0.32%	大買/鉅額交易
2018/05/28	0	0.00	1	22.20	22.20	-1	32,740	0.00%
2018/05/25	0	0.00	16	22.24	22.20	-16	33,246	-0.05%
2018/05/24	0	0.00	1	22.15	22.15	-1	33,535	0.00%
2018/05/22	0	0.00	3	22.18	22.15	-3	33,611	-0.01%
2018/05/21	0	0.00	1.8	22.10	22.15	-1.8	33,968	-0.01%
2018/05/18	2	22.10	0	0.00	22.10	2	34,052	0.01%
2018/05/17	5	22.00	32	22.10	22.05	-27	34,396	-0.08%
2018/05/16	0	0.00	53.2	22.02	22.05	-53.2	34,495	-0.15%
2018/05/15	1	21.90	0	0.00	21.90	1	35,444	0.00%
2018/05/14	0	0.00	74	22.09	22.10	-74	36,559	-0.20%
2018/05/11	0	0.00	43	21.73	21.95	-43	36,817	-0.12%
2018/05/10	0	0.00	0.5	21.45	21.45	-0.5	36,033	0.00%
2018/05/09	0	0.00	13	21.45	21.45	-13	35,954	-0.04%
2018/05/08	13	21.29	20	21.30	21.35	-7	36,181	-0.02%
2018/05/07	1	21.10	0	0.00	21.10	1	36,271	0.00%
2018/05/04	2	21.00	0	0.00	21.05	2	36,765	0.01%
2018/05/03	4	21.08	0	0.00	21.10	4	37,037	0.01%
2018/05/02	2.4	21.16	0.6	21.20	21.15	1.8	37,884	0.00%
2018/04/30	6	21.30	100	21.33	21.25	-94	38,526	-0.24%
2018/04/27	2	21.30	0	0.00	21.35	2	39,624	0.01%
2018/04/26	13	21.35	0	0.00	21.25	13	39,821	0.03%
2018/04/25	0.8	21.40	0	0.00	21.40	0.8	39,885	0.00%
2018/04/20	4	21.58	0	21.55	21.55	4	40,476	0.01%
2018/04/19	0	0.00	6	21.60	21.70	-6	40,704	-0.01%
2018/04/18	10	21.25	3	21.40	21.50	7	40,460	0.02%
2018/04/17	1	21.10	2	21.15	21.10	-1	40,553	0.00%
2018/04/13	0	0.00	2	21.60	21.60	-2	41,291	0.00%
2018/04/12	1	21.50	10	21.50	21.40	-9	42,091	-0.02%
2018/04/11	0	0.00	0.2	21.50	21.50	-0.2	42,407	0.00%
2018/04/10	1	21.05	1	21.05	21.05	0	42,605	0.00%
2018/04/09	11	20.95	10	21.00	21.00	1	42,693	0.00%
2018/04/03	5	20.82	3	20.85	20.90	2	42,305	0.00%
2018/04/02	1	21.10	0	0.00	21.05	1	42,226	0.00%
2018/03/28	5	21.00	1	21.05	21.00	4	42,682	0.01%
2018/03/27	4	21.08	0	0.00	21.15	4	42,510	0.01%
2018/03/23	34.8	21.04	2	21.15	20.95	32.8	42,341	0.08%
2018/03/21	4	21.49	0	0.00	21.50	4	41,595	0.01%
2018/03/20	11	21.50	0	0.00	21.55	11	41,940	0.03%
2018/03/19	0	0.00	16	21.55	21.60	-16	42,411	-0.04%
2018/03/16	18	21.32	10	21.30	21.30	8	42,333	0.02%
2018/03/15	0	0.00	0.3	21.70	21.60	-0.3	41,350	0.00%
2018/03/14	0	0.00	2	21.75	21.80	-2	41,261	0.00%
2018/03/13	0	0.00	10	21.90	21.90	-10	41,012	-0.02%
2018/03/12	0	0.00	69	21.87	21.90	-69	40,888	-0.17%
2018/03/09	2	21.75	62	21.77	21.65	-60	41,045	-0.15%
2018/03/08	0	0.00	47	21.61	21.60	-47	41,320	-0.11%
2018/03/07	13	21.50	0	0.00	21.40	13	41,693	0.03%
2018/03/06	0	0.00	21	21.60	21.70	-21	41,997	-0.05%
2018/03/05	7	21.56	8	21.66	21.50	-1	42,307	0.00%
2018/03/02	1	21.35	20	21.59	21.65	-19	41,960	-0.05%
2018/03/01	4	21.44	46	21.34	21.50	-42	41,744	-0.10%
2018/02/27	2	21.45	6.2	21.45	21.35	-4.2	41,174	-0.01%
2018/02/26	1	21.50	44.1	21.43	21.40	-43.1	40,717	-0.11%
2018/02/23	52.3	21.25	19	21.24	21.25	33.3	40,645	0.08%
2018/02/22	1	21.25	75	21.00	21.20	-74	42,130	-0.18%
2018/02/21	2	20.95	22.6	21.00	21.10	-20.6	42,643	-0.05%
2018/02/12	50	20.59	1	20.70	20.60	49	42,169	0.12%
2018/02/09	3	20.33	0	0.00	20.35	3	42,068	0.01%
2018/02/08	5	20.63	3.2	20.63	20.60	1.8	41,488	0.00%
2018/02/07	3	20.40	23	20.40	20.35	-20	41,165	-0.05%
2018/02/06	78	19.85	1	19.65	19.70	77	40,071	0.19%
2018/02/05	24	20.87	21	20.80	20.85	3	38,605	0.01%
2018/02/02	0	0.00	10	21.10	21.30	-10	38,047	-0.03%
2018/01/31	3.7	20.97	2.1	20.91	21.30	1.6	37,489	0.00%
2018/01/30	1	21.10	0	0.00	21.10	1	37,024	0.00%
2018/01/29	7	21.25	0.4	21.20	21.20	6.6	36,554	0.02%
2018/01/26	0	0.00	26	21.17	21.15	-26	35,918	-0.07%
2018/01/25	1	21.20	15.2	21.20	21.30	-14.2	35,288	-0.04%
2018/01/24	5	21.00	0	0.00	21.05	5	34,288	0.01%
2018/01/23	6	21.29	0	0.00	21.30	6	33,227	0.02%
2018/01/22	2	21.80	18.7	21.75	21.85	-16.7	31,983	-0.05%
2018/01/19	12	21.70	5.4	21.70	21.70	6.6	31,896	0.02%
2018/01/18	1	21.90	1	22.00	21.90	0	31,753	0.00%
2018/01/17	4	21.88	10	22.00	22.00	-6	31,366	-0.02%
2018/01/16	10	21.98	1.1	22.00	22.00	8.9	31,197	0.03%
2018/01/15	16	22.13	29.8	22.03	22.15	-13.8	30,820	-0.04%
2018/01/11	3	21.60	7	21.61	21.70	-4	30,007	-0.01%
2018/01/10	13	21.54	47.8	21.68	21.70	-34.8	29,985	-0.12%
2018/01/09	25	21.22	0	0.00	21.40	25	29,340	0.09%
2018/01/08	12	20.95	34.7	21.39	21.50	-22.7	28,915	-0.08%
2018/01/05	9	20.81	12	20.81	20.90	-3	27,919	-0.01%
2018/01/04	0	0.00	3	20.68	20.65	-3	27,726	-0.01%
2018/01/03	6	20.63	29	20.61	20.65	-23	27,627	-0.08%
2018/01/02	31	20.48	0	0.00	20.45	31	27,589	0.11%