中信金 (2891)-群益金鼎-內湖券商分點個股進出

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
37.30
漲跌
▲0.20
漲幅
+0.54%
成交量
26,331張
產業
上市金融類股
2809人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－群益金鼎-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	10	37.25	4.1	37.29	37.30	6	62,870	0.01%
2024/06/13	0	0.00	73.1	37.05	37.10	-73.1	63,000	-0.12%
2024/06/12	3	36.92	0	0.00	37.25	3	63,313	0.00%
2024/06/11	34	36.87	1	37.20	37.10	33	63,534	0.05%
2024/06/07	11	36.67	0	0.00	37.20	11	64,025	0.02%
2024/06/06	18	36.60	18	36.77	36.85	0	63,270	0.00%
2024/06/05	3	36.05	2	36.53	36.30	1	62,713	0.00%
2024/06/04	15	36.05	5	36.60	36.35	10	62,180	0.02%
2024/06/03	16.5	36.42	17	36.39	36.40	-0.5	61,210	0.00%
2024/05/31	11	35.58	1.9	35.65	35.40	9.1	60,218	0.02%
2024/05/30	11	35.56	0	0.00	35.30	11	58,067	0.02%
2024/05/29	17	36.26	0	0.00	36.05	17	57,233	0.03%
2024/05/28	24	36.80	0	0.00	36.75	24	56,432	0.04%
2024/05/27	0	0.00	7	36.82	37.55	-7	56,002	-0.01%
2024/05/24	8	37.23	1	37.60	37.05	7	55,056	0.01%
2024/05/23	2	37.20	0.1	37.80	38.00	1.9	54,616	0.00%
2024/05/22	0	0.00	2	37.90	37.90	-2	53,888	0.00%
2024/05/21	7	37.56	3	37.40	37.75	4	53,638	0.01%
2024/05/20	1	38.30	3	38.35	38.55	-2	52,881	0.00%
2024/05/17	4	38.00	1.3	37.91	38.10	2.7	52,229	0.01%
2024/05/16	1	37.40	1	37.20	37.50	0	51,656	0.00%
2024/05/15	2	37.10	1	37.04	36.90	1	50,909	0.00%
2024/05/14	2	35.85	2	35.80	36.05	0	50,697	0.00%
2024/05/13	3	36.43	2	36.50	36.50	1	49,784	0.00%
2024/05/10	0	0.00	7	37.03	37.45	-7	48,995	-0.01%
2024/05/09	2	36.10	2	36.18	36.10	0	48,450	0.00%
2024/05/08	0	0.00	1	36.40	36.40	-1	48,077	0.00%
2024/05/07	0	0.00	7.4	36.35	36.00	-7.4	47,221	-0.02%
2024/05/06	0	0.00	2.5	35.97	36.10	-2.5	46,134	-0.01%
2024/05/03	0	0.00	34	34.38	34.75	-34	45,570	-0.07%
2024/05/02	0.2	34.10	0	0.00	34.10	0.2	44,425	0.00%
2024/04/30	2	34.45	156	34.21	34.10	-154	43,849	-0.35%	大賣/鉅額交易
2024/04/29	203	34.11	98.9	34.02	34.25	104.1	42,804	0.24%	大買/鉅額交易
2024/04/26	1	31.35	0	0.00	31.15	1	40,402	0.00%
2024/04/25	8	31.04	0	0.00	31.00	8	40,831	0.02%
2024/04/24	2	32.10	0	0.00	31.45	2	41,070	0.00%
2024/04/23	0	0.00	1	31.75	31.55	-1	41,790	0.00%
2024/04/22	0	0.00	1	31.35	31.35	-1	42,071	0.00%
2024/04/18	0	31.75	0	0.00	31.70	0	41,147	0.00%
2024/04/16	5	31.33	3	31.18	30.95	2	40,923	0.00%
2024/04/10	1	32.10	0	0.00	31.85	1	41,139	0.00%
2024/04/09	0	0.00	2	32.20	32.15	-2	41,635	0.00%
2024/04/03	3	31.65	10	31.80	31.45	-7	41,810	-0.02%
2024/04/02	0	0.00	2	31.90	31.80	-2	41,734	0.00%
2024/04/01	13.6	32.04	0	0.00	31.65	13.6	41,763	0.03%
2024/03/29	0	0.00	31.1	32.95	33.05	-31.1	41,294	-0.08%
2024/03/28	1	32.40	0	0.00	32.40	1	40,295	0.00%
2024/03/27	0	0.00	15.3	32.30	32.60	-15.3	39,833	-0.04%
2024/03/25	0	0.00	3	31.70	31.70	-3	40,159	-0.01%
2024/03/22	1	31.75	4.3	32.50	31.90	-3.3	40,539	-0.01%
2024/03/21	0	0.00	24	31.98	31.95	-24	40,415	-0.06%
2024/03/20	5	31.25	0	0.00	31.25	5	40,546	0.01%
2024/03/19	0	0.00	5	31.71	31.75	-5	40,945	-0.01%
2024/03/18	6	31.34	0	0.00	31.50	6	40,987	0.01%
2024/03/15	0	0.00	18	31.68	31.75	-18	41,028	-0.04%
2024/03/14	30	31.92	4	31.93	32.00	26	40,281	0.06%
2024/03/13	0	0.00	24	31.55	31.85	-24	40,118	-0.06%
2024/03/11	1	30.40	0	0.00	30.30	1	38,819	0.00%
2024/03/08	2	30.00	29	30.08	30.20	-27	38,852	-0.07%
2024/03/07	1.5	29.57	18.2	29.56	29.80	-16.7	38,308	-0.04%
2024/03/04	0	0.00	14	29.19	29.20	-14	39,027	-0.04%
2024/03/01	0.3	29.25	2	29.15	29.05	-1.7	39,567	0.00%
2024/02/27	1	28.95	0	0.00	29.00	1	39,506	0.00%
2024/02/26	2	29.05	20	29.20	29.10	-18	39,708	-0.05%
2024/02/23	0	0.00	4	29.30	28.90	-4	39,946	-0.01%
2024/02/22	2	29.35	8.4	29.21	29.30	-6.4	40,476	-0.02%
2024/02/20	0	0.00	2	28.88	29.00	-2	40,852	0.00%
2024/02/19	1	28.50	3	28.50	28.70	-2	41,036	0.00%
2024/02/16	2.2	28.25	0	0.00	28.25	2.2	41,940	0.01%
2024/02/05	0.5	28.25	0	0.00	28.15	0.5	42,264	0.00%
2024/02/02	4.1	28.34	0	0.00	28.30	4.1	42,121	0.01%
2024/02/01	0	0.00	1	28.65	28.65	-1	41,868	0.00%
2024/01/29	0	0.00	1	28.55	28.50	-1	41,631	0.00%
2024/01/26	0	0.00	25.1	28.46	28.50	-25.1	42,284	-0.06%
2024/01/25	0	0.00	20	28.10	28.15	-20	41,874	-0.05%
2024/01/24	2	27.95	0	0.00	28.00	2	41,763	0.00%
2024/01/22	0	0.00	12	28.05	28.20	-12	41,516	-0.03%
2024/01/19	1	27.80	0	0.00	27.90	1	41,418	0.00%
2024/01/18	0	0.00	6	27.69	27.85	-6	41,266	-0.01%
2024/01/17	3	27.55	0	0.00	27.55	3	40,993	0.01%
2024/01/16	5	27.70	0	0.00	27.95	5	40,075	0.01%
2024/01/15	0	0.00	1	28.15	28.15	-1	39,622	0.00%
2024/01/12	1	28.00	0	0.00	28.05	1	40,082	0.00%
2024/01/11	3	28.27	1	28.25	28.35	2	40,188	0.00%
2024/01/10	4	28.00	0	0.00	28.05	4	40,432	0.01%
2024/01/09	1	28.10	4	28.31	28.10	-3	40,259	-0.01%
2024/01/08	0	0.00	1	28.45	28.40	-1	40,118	0.00%
2024/01/05	0	0.00	32	28.06	28.10	-32	39,708	-0.08%
2024/01/03	0	0.00	1	28.05	28.20	-1	40,301	0.00%
2023/12/29	2	28.13	0	0.00	28.35	2	39,694	0.01%
2023/12/28	0	0.00	2	28.13	28.40	-2	40,119	0.00%
2023/12/27	0	0.00	1	28.10	28.10	-1	39,994	0.00%
2023/12/26	0	0.00	3	28.03	28.00	-3	39,736	-0.01%
2023/12/25	1	27.90	1	27.85	27.85	0	39,749	0.00%
2023/12/22	1	27.60	0	0.00	27.75	1	39,841	0.00%
2023/12/21	1	27.50	0	0.00	27.85	1	39,823	0.00%
2023/12/20	13	27.80	3	27.85	27.80	10	39,621	0.03%
2023/12/18	0	0.00	1	28.30	28.25	-1	39,215	0.00%
2023/12/15	6	28.17	5.6	28.37	28.15	0.4	39,079	0.00%
2023/12/14	7	28.26	12	28.40	28.45	-5	38,507	-0.01%
2023/12/13	0	0.00	1	27.95	27.95	-1	37,644	0.00%
2023/12/12	1	27.60	4	27.61	27.60	-3	37,938	-0.01%
2023/12/11	12	27.35	0	0.00	27.40	12	37,935	0.03%
2023/12/08	2	27.18	5.5	27.21	27.50	-3.5	37,985	-0.01%
2023/12/06	1	27.10	1	27.10	27.10	0	37,464	0.00%
2023/12/05	20	26.60	8	26.65	26.75	12	37,353	0.03%
2023/12/04	2	26.95	2	26.85	26.90	0	37,050	0.00%
2023/12/01	8	27.01	1	27.20	26.95	7	36,998	0.02%
2023/11/29	0	0.00	0.1	27.05	26.85	-0.1	35,893	0.00%
2023/11/28	16	27.20	2	27.25	27.15	14	35,403	0.04%
2023/11/27	0	0.00	3	27.13	26.70	-3	35,110	-0.01%
2023/11/22	0	0.00	1.5	27.15	27.20	-1.5	34,138	0.00%
2023/11/20	0	0.00	0.6	26.70	26.85	-0.6	33,355	0.00%
2023/11/15	1	26.70	17	26.66	26.80	-16	32,938	-0.05%
2023/11/14	0	0.00	11	26.05	26.15	-11	32,064	-0.03%
2023/11/13	0	0.00	11	25.60	25.60	-11	32,148	-0.03%
2023/11/10	0	0.00	12	25.45	25.50	-12	32,748	-0.04%
2023/11/09	0	0.00	1	25.30	25.35	-1	33,119	0.00%
2023/11/08	2	25.15	12	25.19	25.10	-10	33,673	-0.03%
2023/11/07	0	0.00	4	25.20	25.15	-4	33,742	-0.01%
2023/11/06	0.2	25.30	0	0.00	25.30	0.2	33,942	0.00%
2023/11/03	0	0.00	10	25.20	25.35	-10	34,020	-0.03%
2023/11/02	1	24.70	0	0.00	24.70	1	33,840	0.00%
2023/10/31	12	24.30	1	24.25	24.35	11	35,314	0.03%
2023/10/30	4	24.40	0	0.00	24.35	4	36,096	0.01%
2023/10/25	0	0.00	1	24.65	24.65	-1	36,740	0.00%
2023/10/23	7	24.35	0	0.00	24.35	7	36,617	0.02%
2023/10/19	1	25.00	0	0.00	24.85	1	36,495	0.00%
2023/10/18	1	25.05	0	0.00	25.15	1	36,784	0.00%
2023/10/17	8	25.29	0	0.00	25.15	8	36,806	0.02%
2023/10/16	0	0.00	8	25.15	25.35	-8	37,220	-0.02%
2023/10/13	1	25.00	20	25.05	25.15	-19	37,555	-0.05%
2023/10/12	0	0.00	14	24.96	25.20	-14	38,011	-0.04%
2023/10/11	0	0.00	73	24.66	24.90	-73	37,994	-0.19%
2023/10/06	0	0.00	1	24.30	24.25	-1	37,359	0.00%
2023/10/05	1	23.85	34	24.02	24.10	-33	37,413	-0.09%
2023/10/04	130	23.94	3	23.73	23.70	127	37,241	0.34%	大買/鉅額交易
2023/10/03	5	24.20	0	0.00	24.20	5	36,707	0.01%
2023/10/02	0	0.00	10	24.50	24.50	-10	36,681	-0.03%
2023/09/27	10.1	24.50	0	0.00	24.40	10.1	37,331	0.03%
2023/09/26	1	24.55	27	24.50	24.55	-26	37,243	-0.07%
2023/09/25	0	0.00	8	24.53	24.60	-8	37,073	-0.02%
2023/09/22	18	24.20	0	0.00	24.25	18	37,010	0.05%
2023/09/21	21	24.25	0	0.00	24.35	21	36,646	0.06%
2023/09/20	0	0.00	10	25.00	24.85	-10	36,037	-0.03%
2023/09/19	0	0.00	16	24.95	24.95	-16	35,721	-0.04%
2023/09/15	0	0.00	6	24.82	24.85	-6	35,673	-0.02%
2023/09/14	0	0.00	106	24.76	25.00	-106	34,978	-0.30%	大賣/鉅額交易
2023/09/13	10	24.45	1	24.45	24.70	9	34,861	0.03%
2023/09/11	1	24.10	5	24.15	24.25	-4	35,157	-0.01%
2023/09/08	12	24.05	3	23.97	24.05	9	35,079	0.03%
2023/09/07	1	23.55	0	0.00	23.60	1	35,101	0.00%
2023/09/06	1	23.75	0	0.00	23.65	1	35,328	0.00%
2023/09/05	1	24.00	0	0.00	24.00	1	35,773	0.00%
2023/09/04	2	23.85	0	0.00	23.95	2	35,972	0.01%
2023/09/01	1	23.80	0	23.95	23.80	1	36,246	0.00%
2023/08/31	10	23.75	0	0.00	23.85	10	36,367	0.03%
2023/08/25	1	23.55	0	0.00	23.50	1	37,283	0.00%
2023/08/24	0	0.00	3	23.85	23.85	-3	37,333	-0.01%
2023/08/23	0	0.00	5	23.70	23.70	-5	37,180	-0.01%
2023/08/22	7	23.51	10	23.95	23.55	-3	37,194	-0.01%
2023/08/21	0	0.00	8	23.83	23.85	-8	36,888	-0.02%
2023/08/18	0	0.00	5	23.60	23.35	-5	36,736	-0.01%
2023/08/17	5.2	23.05	0	0.00	23.25	5.2	36,714	0.01%
2023/08/16	7	23.34	8	23.50	23.40	-1	36,242	0.00%
2023/08/15	13.1	24.12	0	0.00	23.90	13.1	35,831	0.04%
2023/08/14	54.1	24.15	0	0.00	24.30	54.1	35,662	0.15%
2023/08/11	51	24.90	0	0.00	24.90	51	35,686	0.14%
2023/08/10	10	24.80	0	0.00	24.90	10	35,825	0.03%
2023/08/09	2	24.80	1	24.65	24.80	1	35,631	0.00%
2023/08/08	0	0.00	1	24.55	24.60	-1	35,307	0.00%
2023/08/07	1	24.60	0	0.00	24.60	1	34,790	0.00%
2023/08/04	23.1	24.78	0	0.00	24.60	23.1	34,284	0.07%
2023/08/01	7	26.10	1	26.35	26.25	6	32,438	0.02%
2023/07/31	8	26.42	2	26.45	26.25	6	31,924	0.02%
2023/07/28	2	26.20	64	26.51	26.35	-62	31,380	-0.20%
2023/07/27	0	0.00	1	26.50	26.60	-1	31,388	0.00%
2023/07/24	20	26.10	0	0.00	26.10	20	31,318	0.06%
2023/07/21	0	0.00	3	26.50	26.45	-3	30,989	-0.01%
2023/07/20	0	0.00	4	25.95	26.20	-4	30,342	-0.01%
2023/07/19	17	26.10	0	0.00	26.05	17	29,714	0.06%
2023/07/18	8	26.07	4	26.18	26.25	4	29,118	0.01%
2023/07/17	0	0.00	2	26.08	26.15	-2	28,487	-0.01%
2023/07/14	0	0.00	63	25.34	25.40	-63	27,827	-0.23%
2023/07/11	0	0.00	150	24.80	24.95	-150	27,101	-0.55%	大賣/鉅額交易
2023/07/10	1	24.50	0	0.00	24.50	1	27,102	0.00%
2023/07/06	0.6	24.55	0	0.00	24.50	0.6	27,061	0.00%
2023/07/04	0	0.00	0	24.95	24.85	0	26,214	0.00%
2023/07/03	0	0.00	2	25.10	25.10	-2	26,297	-0.01%
2023/06/30	0	0.00	5	25.00	24.85	-5	26,497	-0.02%
2023/06/27	5	24.65	0.4	24.75	24.75	4.6	26,487	0.02%
2023/06/21	0	0.00	1	25.00	25.10	-1	26,351	0.00%
2023/06/20	0	0.00	7	24.98	25.05	-7	26,306	-0.03%
2023/06/19	0	0.00	1.8	24.75	25.05	-1.8	26,356	-0.01%
2023/06/16	2	24.55	0	0.00	24.55	2	26,527	0.01%
2023/06/15	0	0.00	1	24.75	24.70	-1	26,373	0.00%
2023/06/14	0	0.00	1	24.80	24.75	-1	27,373	0.00%
2023/06/13	3	24.80	20	24.95	24.80	-17	28,420	-0.06%
2023/06/12	1	24.75	0	0.00	24.80	1	28,709	0.00%
2023/06/09	3	25.05	1	25.20	25.20	2	29,323	0.01%
2023/06/08	4	24.55	0	0.00	24.65	4	28,992	0.01%
2023/06/06	1	24.50	0	0.00	24.45	1	29,120	0.00%
2023/06/05	0	0.00	2	24.60	24.45	-2	29,340	-0.01%
2023/06/02	1	24.25	0	0.00	24.30	1	29,560	0.00%
2023/05/31	1	24.45	1	24.35	24.30	0	29,580	0.00%
2023/05/29	2	24.35	0	0.00	24.40	2	28,781	0.01%
2023/05/25	10	24.20	0	0.00	24.10	10	28,947	0.03%
2023/05/23	0	0.00	56	24.64	24.60	-56	28,789	-0.19%
2023/05/22	0	0.00	2	24.60	24.55	-2	28,536	-0.01%
2023/05/19	0	0.00	6.1	24.35	24.40	-6.1	28,329	-0.02%
2023/05/18	8	24.07	4	24.10	24.10	4	28,064	0.01%
2023/05/17	0	0.00	2	23.98	23.80	-2	28,059	-0.01%
2023/05/16	0	0.00	4	23.50	23.55	-4	27,711	-0.01%
2023/05/12	1	23.10	0	0.00	23.10	1	27,525	0.00%
2023/05/09	0.2	23.30	1	23.30	23.30	-0.8	27,491	0.00%
2023/05/08	0	0.00	2	23.20	23.35	-2	27,613	-0.01%
2023/05/05	5	23.00	45	23.05	23.05	-40	27,653	-0.14%
2023/05/04	0	0.00	13	23.03	23.10	-13	28,121	-0.05%
2023/05/02	0	0.00	11	22.81	22.90	-11	28,638	-0.04%
2023/04/28	0.4	22.45	0	0.00	22.60	0.4	29,309	0.00%
2023/04/26	0	0.00	1	22.35	22.45	-1	29,546	0.00%
2023/04/25	1	22.40	0	0.00	22.35	1	29,622	0.00%
2023/04/19	3	22.45	0	0.00	22.45	3	30,494	0.01%
2023/04/14	1	22.20	0	0.00	22.50	1	30,952	0.00%
2023/04/13	0.9	22.30	5	22.30	22.30	-4.1	30,912	-0.01%
2023/04/12	0	0.00	1	22.00	22.00	-1	30,712	0.00%
2023/04/11	0.3	21.80	0	0.00	21.85	0.3	30,671	0.00%
2023/04/07	1	21.65	0	0.00	21.70	1	30,451	0.00%
2023/03/29	5	21.69	5	21.68	21.70	0	31,339	0.00%
2023/03/28	7	21.64	7	21.49	21.50	0	32,113	0.00%
2023/03/27	0	0.00	3	21.45	21.45	-3	32,846	-0.01%
2023/03/24	23	21.40	23	21.37	21.40	0	34,098	0.00%
2023/03/23	3	21.45	3	21.50	21.55	0	34,348	0.00%
2023/03/22	9	21.27	12	21.36	21.35	-3	34,662	-0.01%
2023/03/21	25.2	21.12	21	20.95	21.05	4.2	34,799	0.01%
2023/03/20	31	20.99	29	20.80	21.00	2	34,685	0.01%
2023/03/17	30	20.89	38	20.99	20.85	-8	34,460	-0.02%
2023/03/16	48.4	20.94	38	21.07	20.90	10.4	33,537	0.03%
2023/03/15	11	21.67	0	0.00	21.55	11	33,106	0.03%
2023/03/14	9	21.88	9	21.74	21.70	0	33,006	0.00%
2023/03/13	20	22.20	20	22.13	22.20	0	32,321	0.00%
2023/03/10	32	22.29	13	22.33	22.25	19	32,225	0.06%
2023/03/09	8	22.63	1	22.75	22.50	7	32,297	0.02%
2023/03/08	1	22.60	0	0.00	22.75	1	33,172	0.00%
2023/03/07	1.8	22.65	1.3	22.62	22.65	0.6	33,327	0.00%
2023/03/02	4.2	22.62	0	0.00	22.55	4.2	33,368	0.01%
2023/03/01	0	0.00	6	22.75	22.70	-6	34,039	-0.02%
2023/02/24	0	0.00	4	22.95	22.75	-4	34,090	-0.01%
2023/02/23	2	22.90	3	22.90	22.85	-1	34,022	0.00%
2023/02/20	0	0.00	3	22.92	22.95	-3	34,675	-0.01%
2023/02/17	1	22.80	4	22.83	22.75	-3	35,011	-0.01%
2023/02/15	1	22.60	1	22.85	22.55	0	35,906	0.00%
2023/02/14	17	22.76	0	22.75	22.90	17	35,542	0.05%
2023/02/13	6	22.48	0	0.00	22.75	6	35,761	0.02%
2023/02/10	1	22.40	5	22.30	22.45	-4	35,821	-0.01%
2023/02/09	0.8	22.45	0	0.00	22.30	0.8	35,978	0.00%
2023/02/08	0	0.00	1	22.35	22.40	-1	35,999	0.00%
2023/02/07	1	22.40	0	0.00	22.30	1	36,182	0.00%
2023/02/06	0	0.00	5	22.35	22.35	-5	36,204	-0.01%
2023/02/03	5	22.45	0	0.00	22.40	5	36,347	0.01%
2023/02/02	1	22.55	0	0.00	22.50	1	36,284	0.00%
2023/02/01	1	22.65	0	0.00	22.75	1	35,941	0.00%
2023/01/31	2	23.05	6	23.02	22.85	-4	35,988	-0.01%
2023/01/30	1	23.00	1	23.30	23.20	0	35,795	0.00%
2023/01/17	2.6	23.20	4	23.09	23.20	-1.4	35,026	0.00%
2023/01/16	11	23.15	13	23.07	23.05	-2	35,085	-0.01%
2023/01/13	3	23.02	3	22.85	22.80	0	35,071	0.00%
2023/01/12	5	23.00	0	0.00	22.90	5	35,746	0.01%
2023/01/11	0	0.00	2	23.13	23.10	-2	36,145	-0.01%
2023/01/10	0	0.00	8	22.99	23.15	-8	36,281	-0.02%
2023/01/09	0	0.00	13	22.91	23.15	-13	36,241	-0.04%
2023/01/04	0	0.00	1	22.35	22.35	-1	36,655	0.00%
2022/12/29	2	21.83	0	0.00	21.90	2	37,390	0.01%
2022/12/27	0	0.00	1	22.20	22.25	-1	38,289	0.00%
2022/12/26	0	0.00	2	22.00	22.10	-2	38,927	-0.01%
2022/12/23	1	21.80	0	0.00	21.90	1	40,064	0.00%
2022/12/21	3.3	21.72	0	0.00	21.70	3.3	41,362	0.01%
2022/12/20	8	21.91	0	0.00	21.90	8	41,361	0.02%
2022/12/19	12	22.13	0	0.00	22.05	12	40,751	0.03%
2022/12/16	6	22.42	0	0.00	22.25	6	40,189	0.01%
2022/12/14	0	0.00	3	22.95	22.90	-3	39,290	-0.01%
2022/12/13	1	22.80	1	22.85	22.70	0	38,999	0.00%
2022/12/12	0	0.00	15	22.80	22.90	-15	38,858	-0.04%
2022/12/09	0	0.00	2	22.80	22.70	-2	39,501	-0.01%
2022/12/07	3	23.07	30.3	23.01	23.05	-27.3	39,805	-0.07%
2022/12/06	1	22.55	0	0.00	22.40	1	39,379	0.00%
2022/12/05	6	22.88	5	22.90	22.75	1	39,214	0.00%
2022/12/02	11	22.61	21	22.64	22.50	-10	39,140	-0.03%
2022/12/01	3	23.05	2	23.25	22.60	1	39,480	0.00%
2022/11/30	6	23.17	8	23.14	23.00	-2	39,128	-0.01%
2022/11/29	9	22.85	9.8	22.64	22.85	-0.8	38,153	0.00%
2022/11/28	1	22.10	0	0.00	22.20	1	37,723	0.00%
2022/11/25	5	22.40	0	0.00	22.40	5	37,853	0.01%
2022/11/24	1.4	22.46	1	22.40	22.45	0.4	38,158	0.00%
2022/11/23	1	22.65	2	22.55	22.55	-1	38,123	0.00%
2022/11/21	1	21.30	0.6	21.45	21.40	0.4	37,520	0.00%
2022/11/18	9	21.38	3	21.40	21.40	6	37,471	0.02%
2022/11/16	8	21.81	0	0.00	21.80	8	37,739	0.02%
2022/11/14	0	0.00	10	21.80	21.70	-10	37,461	-0.03%
2022/11/11	0	0.00	1.2	21.79	21.85	-1.2	37,305	0.00%
2022/11/10	7	21.06	0	0.00	21.15	7	37,003	0.02%
2022/11/09	7	21.18	0	0.00	21.20	7	37,240	0.02%
2022/11/08	0	0.00	4	21.51	21.55	-4	36,802	-0.01%
2022/11/01	0	0.00	4	20.89	21.10	-4	37,236	-0.01%
2022/10/28	0	0.00	0.1	20.65	20.55	-0.1	37,268	0.00%
2022/10/27	0	0.00	4	20.65	20.55	-4	37,391	-0.01%
2022/10/26	6	20.33	1	20.45	20.35	5	37,477	0.01%
2022/10/25	0	0.00	1	20.00	20.00	-1	37,284	0.00%
2022/10/24	5	19.95	0	0.00	19.90	5	37,507	0.01%
2022/10/21	0	0.00	50	19.95	20.00	-50	37,362	-0.13%
2022/10/20	9.1	19.58	0	0.00	19.70	9.1	37,386	0.02%
2022/10/19	52	19.80	0	0.00	19.90	52	36,856	0.14%
2022/10/17	55.1	19.72	51	19.90	19.80	4.1	36,799	0.01%
2022/10/14	1	19.90	56	19.94	19.80	-55	37,156	-0.15%
2022/10/13	79.2	19.79	0	0.00	19.65	79.2	37,479	0.21%
2022/10/12	10.1	20.15	0	0.00	20.25	10.1	37,051	0.03%
2022/10/11	26	20.14	5	20.10	20.10	21	37,553	0.06%
2022/10/07	1	20.45	1	20.50	20.45	0	37,778	0.00%
2022/10/06	1	20.65	1	20.60	20.60	0	38,698	0.00%
2022/10/05	8.1	20.55	6	20.55	20.50	2.1	39,600	0.01%
2022/10/04	3	20.22	64	20.27	20.15	-61	39,489	-0.15%
2022/10/03	15	19.83	0	0.00	19.70	15	39,279	0.04%
2022/09/30	108.1	19.90	0	0.00	19.85	108.1	39,035	0.28%	大買/鉅額交易
2022/09/29	38	20.13	1	20.20	20.05	37	38,420	0.10%
2022/09/28	10.1	20.32	3	20.23	20.10	7.1	38,398	0.02%
2022/09/27	15.1	20.83	0	0.00	20.75	15.1	37,734	0.04%
2022/09/26	11	21.31	0	0.00	21.25	11	37,481	0.03%
2022/09/22	8	21.58	2.3	21.61	21.60	5.7	38,352	0.01%
2022/09/21	24	22.06	0	0.00	22.05	24	38,110	0.06%
2022/09/20	22	22.10	0	0.00	22.20	22	38,087	0.06%
2022/09/19	6	22.11	0	0.00	22.15	6	38,054	0.02%
2022/09/16	2	22.23	0	0.00	22.10	2	37,980	0.01%
2022/09/15	2	22.33	0	0.00	22.30	2	37,330	0.01%
2022/09/14	56	22.44	2	22.40	22.30	54	37,527	0.14%
2022/09/12	7	22.95	0	0.00	22.90	7	37,684	0.02%
2022/09/08	1	22.85	5	22.80	22.90	-4	38,143	-0.01%
2022/09/07	9	22.95	0	0.00	22.80	9	38,832	0.02%
2022/09/06	3	23.38	1.9	23.47	23.40	1.1	38,851	0.00%
2022/09/05	8	23.10	0	0.00	23.25	8	39,338	0.02%
2022/09/02	1	22.90	0	0.00	22.90	1	39,793	0.00%
2022/09/01	5	23.01	0	0.00	23.05	5	40,102	0.01%
2022/08/30	12	23.25	0	0.00	23.25	12	40,094	0.03%
2022/08/26	1	23.85	20	23.95	23.85	-19	39,689	-0.05%
2022/08/25	0	0.00	2.3	23.87	23.75	-2.3	39,795	-0.01%
2022/08/24	8	23.67	21	23.42	23.45	-13	39,974	-0.03%
2022/08/23	8	24.09	5	24.12	23.80	3	43,093	0.01%
2022/08/19	1	24.55	10	24.15	24.60	-9	44,991	-0.02%
2022/08/18	13	24.56	0	0.00	24.45	13	45,094	0.03%
2022/08/17	0	0.00	5	24.90	24.90	-5	45,265	-0.01%
2022/08/16	0	0.00	56	24.64	24.55	-56	45,351	-0.12%
2022/08/15	1	24.25	0	0.00	24.25	1	45,511	0.00%
2022/08/12	2.1	24.01	0	0.00	24.10	2.1	45,862	0.00%
2022/08/11	1	23.75	8.1	24.02	24.05	-7.1	46,417	-0.02%
2022/08/10	2	23.40	8	23.65	23.55	-6	46,625	-0.01%
2022/08/09	2	23.10	4	23.15	23.30	-2	46,849	0.00%
2022/08/08	1	23.00	10	23.00	23.10	-9	47,093	-0.02%
2022/08/05	0	0.00	1	22.95	23.00	-1	47,952	0.00%
2022/08/04	1	22.25	0	0.00	22.25	1	48,357	0.00%
2022/08/02	102.6	22.50	0	0.00	22.45	102.6	49,045	0.21%	大買/鉅額交易
2022/08/01	0	0.00	1	22.90	22.95	-1	49,276	0.00%
2022/07/29	3.7	23.02	3	23.00	22.95	0.7	49,904	0.00%
2022/07/28	3	22.95	0	0.00	23.20	3	50,145	0.01%
2022/07/27	1	22.80	0	0.00	22.95	1	50,004	0.00%
2022/07/26	0	0.00	1	22.85	22.95	-1	50,007	0.00%
2022/07/25	2	22.80	0	0.00	22.70	2	50,025	0.00%
2022/07/22	1	22.70	0	0.00	22.75	1	50,265	0.00%
2022/07/21	1	22.25	120	22.58	22.65	-119	50,606	-0.24%	大賣/鉅額交易
2022/07/20	34	22.33	3	22.55	22.25	31	50,794	0.06%
2022/07/18	130	22.26	2	22.33	22.30	128	51,013	0.25%	大買/鉅額交易
2022/07/15	27.1	21.88	0	0.00	21.80	27.1	50,644	0.05%
2022/07/14	33	22.29	5	22.55	22.25	28	50,425	0.06%
2022/07/13	6	23.63	30	23.53	23.45	-24	49,828	-0.05%
2022/07/12	11	23.00	31	23.03	22.95	-20	49,189	-0.04%
2022/07/11	4	23.80	0	0.00	23.65	4	49,079	0.01%
2022/07/07	0	0.00	20	23.60	23.70	-20	49,762	-0.04%
2022/07/06	15	23.69	3	23.50	23.50	12	50,021	0.02%
2022/07/05	1	24.20	30	24.20	24.30	-29	49,644	-0.06%
2022/07/04	17	24.14	1	24.20	24.30	16	49,813	0.03%
2022/07/01	2	24.43	3	24.50	24.60	-1	51,056	0.00%
2022/06/30	7	25.29	0	0.00	25.10	7	51,643	0.01%
2022/06/28	1	25.75	2	25.70	25.80	-1	52,170	0.00%
2022/06/23	3	26.00	0	0.00	26.05	3	52,483	0.01%
2022/06/20	2	25.43	0	0.00	25.50	2	52,656	0.00%
2022/06/17	2	26.25	4	26.25	26.00	-2	52,494	0.00%
2022/06/16	4	26.90	6	26.84	26.60	-2	52,312	0.00%
2022/06/15	0	0.00	3	26.25	26.30	-3	52,759	-0.01%
2022/06/14	0	0.00	6	25.73	26.00	-6	53,021	-0.01%
2022/06/13	18	25.37	1	25.60	25.55	17	52,770	0.03%
2022/06/10	1	25.90	0	0.00	26.00	1	52,499	0.00%
2022/06/09	16	26.10	0	0.00	25.85	16	52,248	0.03%
2022/06/06	5	26.58	0	0.00	26.85	5	52,387	0.01%
2022/06/01	4	26.70	0	0.00	26.55	4	54,359	0.01%
2022/05/31	27	26.41	0	0.00	27.15	27	54,651	0.05%
2022/05/30	14	26.88	2	27.10	27.10	12	51,544	0.02%
2022/05/27	0	0.00	9.5	26.16	26.60	-9.5	50,778	-0.02%
2022/05/26	1	25.20	1	25.30	25.30	0	50,891	0.00%
2022/05/24	2	25.60	0	0.00	25.55	2	52,700	0.00%
2022/05/23	1	25.65	0	0.00	25.45	1	52,523	0.00%
2022/05/20	1	25.45	1	25.50	25.45	0	52,738	0.00%
2022/05/19	11	25.30	0	0.00	25.30	11	52,434	0.02%
2022/05/17	4	25.45	1	25.50	25.50	3	52,002	0.01%
2022/05/16	3	25.58	0	0.00	25.70	3	52,112	0.01%
2022/05/13	7	25.89	15	25.87	25.80	-8	51,999	-0.02%
2022/05/12	4	26.38	60	26.15	26.05	-56	51,405	-0.11%
2022/05/11	8	27.19	0	0.00	27.10	8	51,084	0.02%
2022/05/10	1	27.55	0.2	27.50	27.55	0.8	51,342	0.00%
2022/05/09	17	27.29	11	27.50	27.30	6	51,224	0.01%
2022/05/06	1	28.00	0	0.00	28.00	1	51,525	0.00%
2022/05/05	28.1	28.24	1.4	28.15	28.05	26.7	52,080	0.05%
2022/05/03	11	28.81	0	0.00	28.75	11	52,196	0.02%
2022/04/29	0	0.00	0.3	29.20	29.25	-0.3	52,517	0.00%
2022/04/28	10	28.70	0	0.00	29.00	10	52,771	0.02%
2022/04/27	18.3	29.02	0	0.00	28.90	18.3	52,740	0.03%
2022/04/26	0	0.00	2	29.60	29.70	-2	52,882	0.00%
2022/04/25	11.3	28.83	1	29.30	29.10	10.3	52,663	0.02%
2022/04/22	10	29.25	1	29.25	29.45	9	52,476	0.02%
2022/04/21	1	28.75	2	28.90	28.75	-1	52,787	0.00%
2022/04/19	1	28.85	0	0.00	28.95	1	54,643	0.00%
2022/04/18	15	28.67	30	28.60	28.75	-15	55,421	-0.03%
2022/04/14	8	29.57	1	29.75	29.45	7	55,199	0.01%
2022/04/13	17	30.43	0	0.00	30.35	17	54,960	0.03%
2022/04/12	5	30.65	13	30.42	30.70	-8	54,588	-0.01%
2022/04/11	1	30.45	5	30.64	30.45	-4	54,014	-0.01%
2022/04/08	4	30.35	10	30.15	30.50	-6	53,483	-0.01%
2022/04/07	10	30.60	21	30.60	30.35	-11	52,910	-0.02%
2022/04/06	2	30.10	15	30.09	30.15	-13	51,305	-0.03%
2022/04/01	1	29.70	0	0.00	29.85	1	49,861	0.00%
2022/03/31	0	0.00	1	29.40	29.40	-1	49,092	0.00%
2022/03/30	0	0.00	1	29.10	29.00	-1	48,418	0.00%
2022/03/29	31	28.90	0	0.00	28.80	31	47,964	0.06%
2022/03/28	5	28.62	0.5	29.00	29.00	4.5	48,207	0.01%
2022/03/25	2	28.90	10	28.95	29.00	-8	48,151	-0.02%
2022/03/24	0	0.00	1	29.10	29.15	-1	48,056	0.00%
2022/03/23	3	29.00	35	28.95	29.20	-32	48,030	-0.07%
2022/03/22	1	28.40	2	28.40	28.55	-1	47,386	0.00%
2022/03/21	0	0.00	4	28.36	28.30	-4	47,093	-0.01%
2022/03/18	1	28.25	4	28.46	28.15	-3	46,789	-0.01%
2022/03/17	0	0.00	1	27.70	27.60	-1	45,712	0.00%
2022/03/16	5	26.85	0	0.00	26.95	5	45,111	0.01%
2022/03/14	0	0.00	30	26.63	26.80	-30	45,252	-0.07%
2022/03/11	0	0.00	12	26.55	26.50	-12	45,719	-0.03%
2022/03/10	0	0.00	7	26.71	26.80	-7	45,980	-0.02%
2022/03/09	1	25.75	10	25.98	25.75	-9	46,095	-0.02%
2022/03/08	7	25.71	8	25.79	25.60	-1	45,964	0.00%
2022/03/07	18	26.21	0	0.00	26.25	18	45,170	0.04%
2022/03/04	6	27.42	1	27.40	27.35	5	44,605	0.01%
2022/03/03	0	0.00	1	27.90	27.95	-1	44,184	0.00%
2022/03/02	0	0.00	8	27.77	27.95	-8	44,067	-0.02%
2022/03/01	0	0.00	18	27.24	27.75	-18	44,046	-0.04%
2022/02/25	6	26.55	0	0.00	27.15	6	43,248	0.01%
2022/02/24	63	27.10	0	0.00	26.90	63	42,362	0.15%
2022/02/23	0	0.00	2	27.73	27.80	-2	40,992	0.00%
2022/02/22	26	27.79	0	0.00	27.85	26	41,082	0.06%
2022/02/21	2	28.10	0	0.00	28.35	2	40,847	0.00%
2022/02/18	4	28.31	0	0.00	28.35	4	41,144	0.01%
2022/02/17	16	28.59	20	28.40	28.45	-4	41,111	-0.01%
2022/02/16	23	28.31	2	28.25	28.20	21	40,784	0.05%
2022/02/15	15	28.29	0	0.00	28.15	15	40,242	0.04%
2022/02/14	66.3	28.35	0	0.00	28.65	66.3	39,948	0.17%
2022/02/10	2.9	28.62	0	0.00	28.85	2.9	39,375	0.01%
2022/02/09	0	0.00	28	28.74	28.90	-28	38,799	-0.07%
2022/02/08	11	28.49	13	28.67	28.70	-2	38,318	-0.01%
2022/02/07	0	0.00	6	28.13	28.50	-6	37,643	-0.02%
2022/01/26	0	0.00	6	27.56	27.60	-6	36,413	-0.02%
2022/01/25	13	27.05	2	27.00	27.25	11	36,212	0.03%
2022/01/24	15	27.08	24	27.53	27.50	-9	35,877	-0.03%
2022/01/21	7	27.20	5	27.25	27.40	2	35,482	0.01%
2022/01/20	3	27.60	0	0.00	27.70	3	34,989	0.01%
2022/01/19	21	27.78	0	0.00	27.80	21	34,687	0.06%
2022/01/18	10	27.95	4	27.95	27.90	6	34,083	0.02%
2022/01/14	16	28.23	2	27.91	27.90	14	33,758	0.04%
2022/01/13	2	28.35	76.3	28.09	28.45	-74.3	33,519	-0.22%
2022/01/12	6	27.61	32	27.68	27.40	-26	32,036	-0.08%
2022/01/11	0	0.00	140.1	26.98	27.40	-140.1	31,414	-0.45%	大賣/鉅額交易
2022/01/10	15	26.30	0	0.00	26.40	15	30,637	0.05%
2022/01/07	23	26.10	81	26.43	26.30	-58	30,625	-0.19%
2022/01/06	0	0.00	6	26.08	26.20	-6	30,273	-0.02%
2022/01/04	10	25.75	10	25.85	25.95	0	29,971	0.00%
2022/01/03	21	25.90	0	0.00	25.75	21	29,966	0.07%
2021/12/30	5	26.00	22	26.10	25.95	-17	30,503	-0.06%
2021/12/29	0	0.00	6	26.04	26.10	-6	30,879	-0.02%
2021/12/28	20	25.80	1	25.95	25.95	19	31,034	0.06%
2021/12/27	5	25.90	2	25.85	25.80	3	31,043	0.01%
2021/12/22	4	25.73	33.4	25.86	25.80	-29.4	32,059	-0.09%
2021/12/21	1	25.30	2	25.60	25.65	-1	32,072	0.00%
2021/12/20	14	25.37	0	0.00	25.35	14	32,028	0.04%
2021/12/17	3	25.55	0	0.00	25.60	3	32,276	0.01%
2021/12/16	6	25.40	0	0.00	25.50	6	32,351	0.02%
2021/12/14	12	25.39	0	0.00	25.55	12	33,573	0.04%
2021/12/13	7	25.74	0	0.00	25.85	7	34,321	0.02%
2021/12/10	0	0.00	3	25.95	25.95	-3	34,337	-0.01%
2021/12/09	24	25.75	0	0.00	25.90	24	34,485	0.07%
2021/12/08	6	25.79	0	0.00	25.95	6	34,539	0.02%
2021/12/07	5	25.37	28	25.77	26.00	-23	33,932	-0.07%
2021/12/06	0	0.00	40	25.38	25.45	-40	33,351	-0.12%
2021/12/03	3	25.02	71	25.13	25.20	-68	33,150	-0.21%
2021/12/02	0	0.00	26	25.00	25.00	-26	32,490	-0.08%
2021/12/01	0	0.00	8	24.82	24.85	-8	31,937	-0.03%
2021/11/30	2	24.45	1	24.50	24.40	1	31,777	0.00%
2021/11/29	11	24.32	2	24.35	24.30	9	31,012	0.03%
2021/11/26	10	24.71	2	24.60	24.70	8	30,927	0.03%
2021/11/25	0	0.00	0.6	24.85	24.95	-0.6	31,206	0.00%
2021/11/24	2	24.80	8	24.87	24.80	-6	31,106	-0.02%
2021/11/23	7	24.44	0	0.00	24.50	7	31,063	0.02%
2021/11/22	0	0.00	1	24.40	24.40	-1	31,119	0.00%
2021/11/19	16	24.31	40	24.35	24.25	-24	31,263	-0.08%
2021/11/18	25	24.67	19	24.64	24.75	6	31,198	0.02%
2021/11/17	1	24.05	8	24.44	24.45	-7	31,080	-0.02%
2021/11/16	0	0.00	50	24.00	24.05	-50	30,878	-0.16%
2021/11/15	0	0.00	5	23.90	24.00	-5	31,057	-0.02%
2021/11/12	5	23.60	15	23.64	23.70	-10	30,892	-0.03%
2021/11/11	8	23.50	0	0.00	23.60	8	31,098	0.03%
2021/11/10	13	23.48	0	0.00	23.55	13	32,063	0.04%
2021/11/09	4	23.50	0	0.00	23.55	4	33,086	0.01%
2021/11/08	2	23.30	0	0.00	23.40	2	33,500	0.01%
2021/10/29	0	0.00	5	23.20	23.20	-5	34,215	-0.01%
2021/10/28	0	0.00	2	23.35	23.40	-2	34,225	-0.01%
2021/10/26	0	0.00	2	23.60	23.55	-2	34,437	-0.01%
2021/10/25	0	0.00	5	23.54	23.55	-5	34,263	-0.01%
2021/10/22	1	23.50	15	23.52	23.55	-14	34,316	-0.04%
2021/10/21	0	0.00	9	23.21	23.40	-9	33,922	-0.03%
2021/10/20	0	0.00	9	23.08	23.00	-9	33,272	-0.03%
2021/10/18	2	23.08	2	23.10	23.05	0	32,921	0.00%
2021/10/15	4	22.94	0	0.00	23.00	4	32,613	0.01%
2021/10/14	0	0.00	1	22.90	22.95	-1	32,692	0.00%
2021/10/12	5	22.55	5	22.70	22.90	0	33,807	0.00%
2021/10/08	0	0.00	50	22.90	22.90	-50	33,738	-0.15%
2021/10/07	0	0.00	21	22.90	22.85	-21	33,870	-0.06%
2021/10/06	30.1	22.45	2	22.55	22.70	28.1	33,628	0.08%
2021/10/04	10	22.30	0	0.00	22.40	10	33,626	0.03%
2021/10/01	22	22.40	0	0.00	22.50	22	33,881	0.06%
2021/09/29	19	22.68	1	22.60	22.75	18	33,470	0.05%
2021/09/27	0	0.00	110.1	22.70	22.75	-110.1	33,111	-0.33%	大賣/鉅額交易
2021/09/24	2.4	22.76	0	0.00	22.80	2.4	33,140	0.01%
2021/09/23	10	22.80	12	22.94	22.95	-2	33,035	-0.01%
2021/09/22	6	22.51	0.1	22.70	22.60	5.9	32,828	0.02%
2021/09/17	11	23.00	0	0.00	23.00	11	32,216	0.03%
2021/09/16	0	0.00	66	23.15	23.40	-66	31,654	-0.21%
2021/09/14	0	0.00	17	23.00	23.00	-17	30,609	-0.06%
2021/09/13	1	22.95	10	22.95	23.00	-9	30,470	-0.03%
2021/09/10	0.1	22.90	0	0.00	22.95	0.1	30,734	0.00%
2021/09/09	12	22.68	2	22.80	22.85	10	31,186	0.03%
2021/09/08	0	0.00	5	22.90	22.90	-5	31,342	-0.02%
2021/09/07	1	22.75	0	0.00	22.85	1	31,339	0.00%
2021/09/03	2	22.75	5	22.75	22.85	-3	31,466	-0.01%
2021/09/02	10	22.70	0	0.00	22.70	10	31,484	0.03%
2021/08/30	0	0.00	21	22.80	22.90	-21	30,826	-0.07%
2021/08/27	1	22.35	21	22.33	22.75	-20	30,851	-0.06%
2021/08/26	1	22.20	0	0.00	22.40	1	30,525	0.00%
2021/08/25	0	0.00	13	22.10	22.30	-13	30,608	-0.04%
2021/08/24	5	21.55	4	21.75	22.00	1	30,324	0.00%
2021/08/23	0	0.00	50	21.51	21.45	-50	30,290	-0.17%
2021/08/19	21	21.26	20	21.48	21.35	1	31,913	0.00%
2021/08/17	0	0.00	2	21.55	21.60	-2	32,363	-0.01%
2021/08/16	15	21.32	10	21.35	21.40	5	32,290	0.02%
2021/08/13	20.4	22.80	17	22.85	22.80	3.4	32,099	0.01%
2021/08/12	3	22.95	10	22.90	22.90	-7	31,613	-0.02%
2021/08/11	50	23.00	0	0.00	23.00	50	31,314	0.16%
2021/08/10	3	23.03	0	0.00	23.00	3	31,564	0.01%
2021/08/09	56	23.00	0	0.00	23.10	56	32,212	0.17%
2021/08/06	3	23.10	0	0.00	23.10	3	32,486	0.01%
2021/08/05	0	0.00	2	23.08	23.10	-2	33,171	-0.01%
2021/08/04	1.7	23.00	0.7	23.00	23.00	1	35,359	0.00%
2021/08/03	5	23.05	0	0.00	23.05	5	36,865	0.01%
2021/08/02	0	0.00	21	23.02	23.10	-21	38,154	-0.06%
2021/07/29	1	22.70	6	22.84	22.80	-5	38,669	-0.01%
2021/07/28	24	22.62	6	22.73	22.75	18	39,014	0.05%
2021/07/26	0	0.00	15	23.00	22.90	-15	40,148	-0.04%
2021/07/23	2	22.95	18	22.90	23.00	-16	40,400	-0.04%
2021/07/22	0	0.00	1	22.80	22.85	-1	40,669	0.00%
2021/07/21	12	22.65	5	22.60	22.70	7	41,004	0.02%
2021/07/20	24.1	22.66	1	22.65	22.65	23.1	41,527	0.06%
2021/07/19	10.5	22.93	10	23.10	23.00	0.5	41,459	0.00%
2021/07/16	18	22.92	42	23.01	23.05	-24	41,699	-0.06%
2021/07/13	0	0.00	30	22.75	22.70	-30	42,089	-0.07%
2021/07/12	27	22.80	34	22.90	22.65	-7	41,905	-0.02%
2021/07/09	24	22.67	10	22.65	22.70	14	41,888	0.03%
2021/07/08	11	22.80	10	22.88	22.85	1	41,757	0.00%
2021/07/07	10	22.50	8	22.64	22.65	2	41,843	0.00%
2021/07/05	1	22.45	15	22.48	22.50	-14	41,750	-0.03%
2021/07/02	9	22.39	5	22.50	22.40	4	41,755	0.01%
2021/06/30	0	0.00	9.5	22.72	22.70	-9.5	41,894	-0.02%
2021/06/29	6	22.44	0	0.00	22.60	6	41,824	0.01%
2021/06/28	2.5	22.66	0	0.00	22.65	2.5	42,026	0.01%
2021/06/25	0	0.00	18	22.72	22.75	-18	42,487	-0.04%
2021/06/24	0	0.00	1	22.55	22.55	-1	42,451	0.00%
2021/06/23	0	0.00	9	22.44	22.55	-9	42,846	-0.02%
2021/06/22	3	22.25	11	22.31	22.30	-8	43,399	-0.02%
2021/06/21	4	22.05	36	22.10	22.25	-32	43,413	-0.07%
2021/06/18	11	22.15	0	0.00	22.15	11	43,304	0.03%
2021/06/17	3	22.20	0	0.00	22.30	3	42,894	0.01%
2021/06/16	16	22.23	2	22.30	22.40	14	43,429	0.03%
2021/06/15	5	22.35	0	0.00	22.40	5	43,528	0.01%
2021/06/11	6	22.40	0.1	22.50	22.50	5.9	44,044	0.01%
2021/06/10	10.2	22.35	10	22.35	22.50	0.2	44,798	0.00%
2021/06/09	44.8	22.36	0	0.00	22.45	44.8	45,733	0.10%
2021/06/07	19	22.45	4	22.45	22.55	15	47,083	0.03%
2021/06/04	32	22.60	0	0.00	22.75	32	47,616	0.07%
2021/06/03	0	0.00	20	22.84	22.90	-20	48,813	-0.04%
2021/06/02	62	22.85	0	0.00	22.95	62	49,204	0.13%
2021/06/01	0	0.00	0.2	22.95	23.00	-0.2	49,151	0.00%
2021/05/31	2.1	23.02	1	23.20	23.05	1.1	49,478	0.00%
2021/05/28	0	0.00	33	22.94	23.00	-33	49,540	-0.07%
2021/05/27	48	22.45	0	0.00	22.40	48	49,248	0.10%
2021/05/26	0	0.00	26	22.97	23.00	-26	49,174	-0.05%
2021/05/25	0	0.00	36	23.09	22.85	-36	49,644	-0.07%
2021/05/24	3	22.43	0	0.00	22.50	3	49,453	0.01%
2021/05/21	4	22.50	29	22.70	22.60	-25	49,918	-0.05%
2021/05/20	0	0.00	30	22.29	22.30	-30	49,372	-0.06%
2021/05/19	1	22.30	6	22.37	22.25	-5	49,423	-0.01%
2021/05/18	1	21.65	51	22.19	22.50	-50	50,016	-0.10%
2021/05/17	88	21.15	49	21.52	21.55	39	50,600	0.08%
2021/05/14	50	22.00	0	0.00	22.00	50	49,939	0.10%
2021/05/13	36	21.95	50	22.37	22.05	-14	49,359	-0.03%
2021/05/12	92	22.30	14	22.59	22.35	78	48,528	0.16%
2021/05/11	20	23.76	147.5	23.92	23.65	-127.5	46,106	-0.28%	大賣/鉅額交易
2021/05/10	115	23.85	14	23.55	23.95	101	44,550	0.23%	大買/鉅額交易
2021/05/07	0	0.00	26	23.00	23.10	-26	43,845	-0.06%
2021/05/06	3	22.73	6.3	22.96	23.00	-3.3	43,925	-0.01%
2021/05/05	1	22.40	2	22.65	22.50	-1	43,415	0.00%
2021/05/04	30	22.22	0	0.00	22.35	30	43,236	0.07%
2021/05/03	0	0.00	8.2	22.60	22.75	-8.2	42,924	-0.02%
2021/04/29	11	22.85	50	23.03	22.80	-39	42,522	-0.09%
2021/04/28	1	23.15	8	23.23	23.25	-7	42,261	-0.02%
2021/04/26	1	22.90	1.1	23.00	23.10	-0.1	42,262	0.00%
2021/04/23	0	0.00	1	22.75	22.80	-1	41,851	0.00%
2021/04/22	31	22.90	28	22.95	22.90	3	41,835	0.01%
2021/04/21	20	22.84	3	22.80	22.90	17	41,544	0.04%
2021/04/20	22	22.90	3	22.93	22.90	19	41,334	0.05%
2021/04/19	11	22.71	7	22.61	22.80	4	40,921	0.01%
2021/04/16	10	22.24	1	22.25	22.25	9	40,432	0.02%
2021/04/14	0	0.00	35.8	22.02	22.10	-35.8	41,089	-0.09%
2021/04/13	0	0.00	140	22.09	22.10	-140	41,035	-0.34%	大賣/鉅額交易
2021/04/12	2	21.83	5	21.90	21.90	-3	40,770	-0.01%
2021/04/09	2	21.63	3	21.55	21.60	-1	40,814	0.00%
2021/04/08	2	21.85	8	21.80	21.80	-6	40,811	-0.01%
2021/04/07	0	0.00	3.7	21.98	22.00	-3.7	41,304	-0.01%
2021/04/01	5	22.00	0	0.00	21.85	5	41,300	0.01%
2021/03/31	1	21.95	25	22.05	22.10	-24	41,073	-0.06%
2021/03/30	4	22.00	12	21.96	22.00	-8	40,744	-0.02%
2021/03/29	2.1	21.87	5	21.90	22.00	-2.9	40,197	-0.01%
2021/03/26	0	0.00	14	21.83	21.90	-14	39,885	-0.04%
2021/03/25	5	21.80	12	21.80	21.80	-7	39,408	-0.02%
2021/03/24	10	21.48	6	21.50	21.50	4	38,917	0.01%
2021/03/23	7	21.40	13	21.40	21.40	-6	38,863	-0.02%
2021/03/22	0	0.00	39	21.34	21.35	-39	38,694	-0.10%
2021/03/19	3	21.32	2	21.40	21.30	1	38,735	0.00%
2021/03/18	0.4	21.60	10	21.50	21.55	-9.6	38,061	-0.03%
2021/03/17	1	21.60	31	21.75	21.60	-30	38,085	-0.08%
2021/03/16	1	21.70	17	21.76	21.80	-16	37,645	-0.04%
2021/03/15	5	21.60	16	21.63	21.75	-11	37,129	-0.03%
2021/03/12	0	0.00	3.5	21.24	21.35	-3.5	36,563	-0.01%
2021/03/11	115	21.44	16	21.38	21.10	99	36,121	0.27%	大買/
2021/03/10	0.5	21.05	5	21.17	21.20	-4.5	35,463	-0.01%
2021/03/09	0	0.00	62	20.89	21.10	-62	34,914	-0.18%
2021/03/08	5	20.50	3	20.67	20.60	2	33,545	0.01%
2021/03/05	1	20.20	3	20.23	20.30	-2	33,395	-0.01%
2021/03/04	21	20.21	0	0.00	20.35	21	34,399	0.06%
2021/03/03	0	0.00	5	20.50	20.40	-5	34,249	-0.01%
2021/03/02	5	20.35	0	0.00	20.20	5	33,925	0.01%
2021/02/26	13.1	20.25	25	20.51	20.00	-11.9	33,617	-0.04%
2021/02/25	0	0.00	15	20.80	20.90	-15	32,253	-0.05%
2021/02/24	0	0.00	1	20.75	20.75	-1	31,830	0.00%
2021/02/23	5	20.50	25.3	20.51	20.70	-20.3	31,373	-0.06%
2021/02/22	0	0.00	10.8	20.30	20.40	-10.8	30,959	-0.03%
2021/02/19	13	20.09	17	20.08	20.20	-4	31,135	-0.01%
2021/02/18	5	20.00	5	20.06	20.00	0	31,137	0.00%
2021/02/17	20	19.73	93	19.75	19.90	-73	30,944	-0.24%
2021/02/05	1	19.30	6	19.35	19.40	-5	30,141	-0.02%
2021/02/04	2	19.20	0.1	19.30	19.20	1.9	30,549	0.01%
2021/02/02	7	19.30	0	0.00	19.25	7	33,079	0.02%
2021/01/29	49	19.09	0	0.00	19.00	49	33,638	0.15%
2021/01/28	2	19.20	2	19.20	19.20	0	32,977	0.00%
2021/01/26	13	19.35	0	0.00	19.30	13	32,430	0.04%
2021/01/25	0	0.00	1	19.30	19.60	-1	32,270	0.00%
2021/01/22	8	19.20	1	19.25	19.20	7	32,136	0.02%
2021/01/21	18	19.34	0	0.00	19.25	18	32,122	0.06%
2021/01/20	50	19.27	0	0.00	19.20	50	32,124	0.16%
2021/01/19	5	19.65	10	19.70	19.65	-5	31,687	-0.02%
2021/01/18	0	0.00	5	19.70	19.70	-5	31,544	-0.02%
2021/01/15	0	0.00	9	19.75	19.70	-9	31,287	-0.03%
2021/01/14	20	19.80	204	19.85	19.85	-184	31,330	-0.59%	大賣/鉅額交易
2021/01/13	0	0.00	0.6	19.80	19.85	-0.6	31,188	0.00%
2021/01/12	21	19.80	10	19.75	19.70	11	31,252	0.04%
2021/01/11	35	19.99	30	19.95	19.95	5	31,210	0.02%
2021/01/08	28	19.90	16	19.92	20.00	12	31,051	0.04%
2021/01/07	0	0.00	29	19.76	19.80	-29	30,622	-0.09%
2021/01/06	205	19.55	4	19.60	19.55	201	30,449	0.66%	大買/鉅額交易
2021/01/05	0	0.00	33	19.65	19.60	-33	30,558	-0.11%
2021/01/04	0	0.00	2	19.60	19.55	-2	30,587	-0.01%
2020/12/31	1	19.55	29.8	19.74	19.70	-28.8	30,360	-0.09%
2020/12/30	0	0.00	6	19.63	19.75	-6	30,292	-0.02%
2020/12/29	5	19.20	24	19.29	19.25	-19	29,755	-0.06%
2020/12/28	2.1	19.20	3	19.20	19.20	-0.9	29,784	0.00%
2020/12/25	3	19.20	0	0.00	19.30	3	29,938	0.01%
2020/12/21	9	19.35	1	19.40	19.40	8	32,751	0.02%
2020/12/18	10	19.31	0	0.00	19.30	10	33,394	0.03%
2020/12/17	0	0.00	1	19.50	19.35	-1	33,833	0.00%
2020/12/16	0	0.00	5	19.49	19.55	-5	33,934	-0.01%
2020/12/14	25	19.43	0	0.00	19.40	25	34,281	0.07%
2020/12/11	2	19.40	0	0.00	19.55	2	34,187	0.01%
2020/12/10	7	19.21	20	19.20	19.30	-13	33,886	-0.04%
2020/12/09	0	0.00	5	19.20	19.20	-5	33,802	-0.01%
2020/12/08	13.3	19.25	21	19.18	19.35	-7.7	33,789	-0.02%
2020/12/07	13	19.50	0	0.00	19.55	13	33,476	0.04%
2020/12/03	25	19.44	0	0.00	19.50	25	33,453	0.07%
2020/12/02	1	19.35	0.3	19.40	19.50	0.7	33,587	0.00%
2020/12/01	0	0.00	4.4	19.44	19.40	-4.4	33,717	-0.01%
2020/11/30	11	19.55	0	0.00	19.15	11	33,781	0.03%
2020/11/26	4	19.60	0	0.00	19.70	4	33,399	0.01%
2020/11/25	0	0.00	22	19.70	19.70	-22	33,775	-0.07%
2020/11/24	30	19.55	0	0.00	19.55	30	33,792	0.09%
2020/11/23	10	19.65	0	0.00	19.65	10	33,947	0.03%
2020/11/20	2	19.58	0	0.00	19.55	2	33,918	0.01%
2020/11/19	8.7	19.81	3	19.70	19.60	5.7	33,983	0.02%
2020/11/18	0	0.00	3	19.97	20.00	-3	33,763	-0.01%
2020/11/16	3.3	19.79	2	19.80	19.85	1.3	33,694	0.00%
2020/11/13	2	19.50	18	19.60	19.60	-16	33,186	-0.05%
2020/11/12	1	19.60	64	19.60	19.60	-63	33,088	-0.19%
2020/11/11	3	19.38	13	19.63	19.80	-10	32,671	-0.03%
2020/11/10	4	18.95	2	18.98	19.10	2	31,294	0.01%
2020/11/09	3	18.73	5	18.85	18.65	-2	30,155	-0.01%
2020/11/06	4	18.25	5	18.48	18.65	-1	29,811	0.00%
2020/11/05	0	0.00	20	18.30	18.30	-20	29,735	-0.07%
2020/11/04	3	18.20	0	0.00	18.20	3	29,954	0.01%
2020/11/03	2	18.25	3	18.25	18.25	-1	30,115	0.00%
2020/11/02	1	18.15	0	0.00	18.15	1	30,207	0.00%
2020/10/30	15	18.00	1	18.00	18.05	14	30,224	0.05%
2020/10/29	2	18.00	0	0.00	17.95	2	29,932	0.01%
2020/10/28	5	18.20	0	0.00	18.15	5	29,950	0.02%
2020/10/26	0	0.00	10	18.30	18.35	-10	30,153	-0.03%
2020/10/22	1	18.10	1	18.25	18.25	0	30,656	0.00%
2020/10/21	0.4	18.05	0	0.00	18.00	0.4	30,911	0.00%
2020/10/20	5	17.95	0	0.00	18.00	5	31,106	0.02%
2020/10/16	6	17.98	0	0.00	17.90	6	31,649	0.02%
2020/10/15	32	17.95	50	18.00	17.95	-18	31,935	-0.06%
2020/10/14	70	18.08	0	0.00	18.10	70	31,724	0.22%
2020/10/13	16	18.01	0	0.00	18.05	16	31,850	0.05%
2020/10/12	2	18.10	0	0.00	18.15	2	32,076	0.01%
2020/10/07	25	18.29	0	0.00	18.25	25	33,018	0.08%
2020/10/05	6	18.21	0	0.00	18.15	6	35,125	0.02%
2020/09/30	14	18.30	0	0.00	18.40	14	35,708	0.04%
2020/09/29	10	18.30	26	18.26	18.30	-16	35,989	-0.04%
2020/09/28	0	0.00	10	18.05	18.05	-10	36,307	-0.03%
2020/09/25	44	17.61	20	17.60	17.60	24	36,580	0.07%
2020/09/24	36	17.73	0	0.00	17.60	36	35,900	0.10%
2020/09/23	13	18.04	20	18.10	18.00	-7	35,340	-0.02%
2020/09/22	11.1	18.34	5	18.35	18.20	6.1	34,880	0.02%
2020/09/21	29	18.52	1.2	18.52	18.50	27.8	34,369	0.08%
2020/09/18	13	18.68	0	0.00	18.60	13	34,323	0.04%
2020/09/17	10	18.74	0	0.00	18.70	10	34,037	0.03%
2020/09/15	0	0.00	1	18.90	18.90	-1	33,992	0.00%
2020/09/11	10	18.78	0	0.00	18.85	10	34,980	0.03%
2020/09/10	16	18.80	0	0.00	18.90	16	35,114	0.05%
2020/09/09	1	18.80	0	0.00	18.80	1	35,318	0.00%
2020/09/08	21	18.88	0	0.00	18.90	21	35,508	0.06%
2020/09/04	16	18.72	0	0.00	18.80	16	36,107	0.04%
2020/09/03	12	18.70	5	18.95	18.85	7	35,911	0.02%
2020/09/02	6	18.73	0	0.00	18.70	6	35,754	0.02%
2020/09/01	16	18.85	3	18.93	18.90	13	35,252	0.04%
2020/08/28	12	18.97	10	19.05	19.00	2	34,821	0.01%
2020/08/27	3	19.03	0	0.00	19.00	3	35,174	0.01%
2020/08/26	2	19.10	0	0.00	19.20	2	35,208	0.01%
2020/08/25	0	0.00	4	19.10	19.10	-4	35,375	-0.01%
2020/08/24	10	19.05	0	0.00	19.05	10	37,240	0.03%
2020/08/21	2	19.05	0	0.00	19.20	2	37,597	0.01%
2020/08/20	22	19.03	0	0.00	19.00	22	37,561	0.06%
2020/08/19	0	0.00	1.6	19.48	19.40	-1.6	36,998	0.00%
2020/08/18	3	19.42	0	0.00	19.40	3	36,721	0.01%
2020/08/17	0	0.00	1	19.50	19.50	-1	36,793	0.00%
2020/08/12	1	19.40	0	0.00	19.40	1	37,303	0.00%
2020/08/11	15	19.45	2	19.45	19.40	13	37,427	0.03%
2020/08/10	15	19.42	5	19.45	19.40	10	37,497	0.03%
2020/08/06	5	19.35	0	0.00	19.40	5	37,582	0.01%
2020/08/05	4	19.30	0	0.00	19.30	4	38,122	0.01%
2020/08/04	6	19.38	0	0.00	19.35	6	38,283	0.02%
2020/08/03	19	19.34	0	0.00	19.30	19	38,321	0.05%
2020/07/31	6	19.48	0	0.00	19.40	6	38,313	0.02%
2020/07/30	1	19.55	0	0.00	19.65	1	38,215	0.00%
2020/07/29	12	19.58	10	19.55	19.50	2	38,150	0.01%
2020/07/28	24	19.31	0	0.00	19.35	24	38,620	0.06%
2020/07/27	34	19.47	0	0.00	19.35	34	39,135	0.09%
2020/07/24	4	19.55	0	0.00	19.50	4	39,242	0.01%
2020/07/23	33	19.69	0	0.00	19.75	33	39,366	0.08%
2020/07/22	6.2	19.69	0	0.00	19.80	6.2	39,850	0.02%
2020/07/21	19	19.80	0.4	19.90	19.80	18.6	39,576	0.05%
2020/07/20	27	19.85	0	0.00	19.85	27	39,607	0.07%
2020/07/17	3	19.80	0	0.00	19.90	3	40,237	0.01%
2020/07/16	19	19.83	0.6	19.90	19.85	18.5	40,922	0.05%
2020/07/15	29	19.86	20.8	19.95	19.90	8.2	40,646	0.02%
2020/07/14	52	19.98	22	20.00	19.95	30	40,486	0.07%
2020/07/13	27	20.07	41	20.04	20.10	-14	40,670	-0.03%
2020/07/10	60	20.93	3	20.88	20.90	57	40,629	0.14%
2020/07/09	11	21.10	1	21.20	21.15	10	40,292	0.02%
2020/07/08	0	0.00	7.3	21.16	21.15	-7.3	40,156	-0.02%
2020/07/06	2	20.95	0	0.00	21.05	2	40,072	0.00%
2020/07/03	2	20.60	10.6	20.73	20.80	-8.6	39,932	-0.02%
2020/07/02	1	20.55	5	20.60	20.50	-4	39,906	-0.01%
2020/07/01	40	20.45	0	0.00	20.50	40	40,075	0.10%
2020/06/30	3	20.35	1	20.45	20.35	2	40,199	0.00%
2020/06/29	0	0.00	1	20.20	20.25	-1	40,755	0.00%
2020/06/24	5	20.30	0	0.00	20.25	5	41,200	0.01%
2020/06/23	11	20.33	0	0.00	20.40	11	41,993	0.03%
2020/06/22	0	0.00	3	20.30	20.30	-3	42,669	-0.01%
2020/06/19	2	20.15	0	0.00	20.10	2	43,720	0.00%
2020/06/18	2	20.28	10	20.45	20.30	-8	43,953	-0.02%
2020/06/17	0	0.00	2	20.30	20.55	-2	45,257	0.00%
2020/06/16	2	20.35	0	0.00	20.35	2	46,903	0.00%
2020/06/15	1	20.15	1	20.15	20.10	0	48,350	0.00%
2020/06/12	11	20.19	10	20.11	20.20	1	49,216	0.00%
2020/06/11	20	21.00	2	20.63	20.65	18	50,336	0.04%
2020/06/10	10	21.03	20	21.05	21.10	-10	51,195	-0.02%
2020/06/09	0	0.00	1	21.00	21.05	-1	53,643	0.00%
2020/06/08	7	20.85	11	21.00	21.00	-4	54,674	-0.01%
2020/06/05	23	20.61	5	20.80	20.80	18	55,643	0.03%
2020/06/04	0	0.00	8	20.75	20.65	-8	56,543	-0.01%
2020/06/03	1	20.60	10	20.70	20.75	-9	57,457	-0.02%
2020/06/01	0	0.00	119.6	20.10	20.05	-119.6	57,450	-0.21%	大賣/鉅額交易
2020/05/29	20	19.70	0	0.00	19.95	20	57,494	0.03%
2020/05/28	35	19.87	10	19.90	19.85	25	55,907	0.04%
2020/05/27	6	20.02	2	20.05	20.10	4	56,210	0.01%
2020/05/26	8	19.90	1.5	19.95	19.95	6.5	56,541	0.01%
2020/05/22	11	19.55	0	0.00	19.55	11	56,938	0.02%
2020/05/21	2	19.75	2	19.75	19.80	0	56,923	0.00%
2020/05/20	0	0.00	20	19.80	19.85	-20	56,828	-0.04%
2020/05/19	2	19.80	4	19.86	19.85	-2	57,037	0.00%
2020/05/18	2	19.53	0	0.00	19.50	2	57,028	0.00%
2020/05/15	2	19.60	6	19.60	19.60	-4	57,006	-0.01%
2020/05/14	36	19.56	6	19.55	19.55	30	57,148	0.05%
2020/05/13	6	19.60	0	0.00	19.80	6	56,821	0.01%
2020/05/12	2	19.63	0	0.00	19.65	2	56,806	0.00%
2020/05/11	0	0.00	7	20.10	20.00	-7	56,510	-0.01%
2020/05/08	8	19.88	7	19.83	19.80	1	56,336	0.00%
2020/05/07	0	0.00	2	19.83	19.70	-2	56,494	0.00%
2020/05/04	8	19.49	0	0.00	19.50	8	56,571	0.01%
2020/04/30	8	20.02	1	20.20	20.00	7	56,460	0.01%
2020/04/29	0	0.00	12	19.72	19.70	-12	56,001	-0.02%
2020/04/28	23	19.37	20	19.40	19.50	3	56,031	0.01%
2020/04/27	4	18.94	29	18.98	19.05	-25	57,103	-0.04%
2020/04/24	0	0.00	1	18.55	18.60	-1	56,791	0.00%
2020/04/23	23	18.53	31	18.55	18.55	-8	56,445	-0.01%
2020/04/22	7	18.41	4	18.41	18.50	3	56,084	0.01%
2020/04/21	20	18.88	3	18.88	18.70	17	55,653	0.03%
2020/04/20	17	19.35	0.5	19.40	19.30	16.5	54,957	0.03%
2020/04/17	0	0.00	3	19.75	19.60	-3	54,808	-0.01%
2020/04/16	9	19.54	0	0.00	19.50	9	54,484	0.02%
2020/04/15	11	19.94	1	19.95	19.90	10	53,928	0.02%
2020/04/14	5	19.50	27.4	19.50	19.65	-22.4	53,168	-0.04%
2020/04/13	0	0.00	21	18.90	18.80	-21	52,397	-0.04%
2020/04/10	33	18.39	3	18.50	18.65	30	51,908	0.06%
2020/04/09	22	18.05	1.5	18.05	18.05	20.5	51,292	0.04%
2020/04/08	2	17.93	0	0.00	17.95	2	50,814	0.00%
2020/04/07	1	17.85	71	18.00	17.90	-70	50,406	-0.14%
2020/04/06	21	17.51	1	17.60	17.85	20	50,107	0.04%
2020/04/01	2	17.83	5	17.75	17.75	-3	49,449	-0.01%
2020/03/31	6	18.00	1	17.70	17.90	5	49,090	0.01%
2020/03/30	0	0.00	6	17.88	17.90	-6	48,326	-0.01%
2020/03/27	2	17.78	38.9	17.87	17.90	-36.9	47,734	-0.08%
2020/03/26	63	17.35	1	17.20	17.30	62	46,872	0.13%
2020/03/25	118	17.54	5	17.52	17.50	113	46,742	0.24%	大買/鉅額交易
2020/03/24	10	16.75	0	0.00	16.60	10	45,846	0.02%
2020/03/23	15	16.19	31	16.20	16.15	-16	45,074	-0.04%
2020/03/20	32	17.15	3.9	17.24	17.10	28.1	43,907	0.06%
2020/03/19	39	16.75	65	16.44	16.30	-26	42,276	-0.06%
2020/03/18	22	18.06	32	17.96	17.95	-10	41,243	-0.02%
2020/03/17	25	18.45	9	18.46	18.35	16	40,340	0.04%
2020/03/16	27	19.13	1	19.10	19.05	26	38,936	0.07%
2020/03/13	44.5	18.95	1	19.35	19.65	43.5	37,786	0.12%
2020/03/12	97	20.58	0	0.00	20.50	97	35,232	0.28%
2020/03/11	47	21.43	3	21.50	21.35	44	34,135	0.13%
2020/03/10	22	21.52	1	21.55	21.55	21	33,181	0.06%
2020/03/09	28	21.91	0	0.00	21.80	28	32,323	0.09%
2020/03/06	3	22.38	0	0.00	22.40	3	31,317	0.01%
2020/03/05	0	0.00	0.3	22.85	22.85	-0.3	31,030	0.00%
2020/03/03	5	22.55	0	0.00	22.55	5	30,623	0.02%
2020/03/02	33	22.25	50	22.30	22.25	-17	30,120	-0.06%
2020/02/27	3	22.63	0	0.00	22.70	3	30,315	0.01%
2020/02/25	0	0.00	2	22.75	22.80	-2	29,697	-0.01%
2020/02/24	2	22.90	33.4	22.95	22.85	-31.4	29,878	-0.11%
2020/02/21	0	0.00	35	23.15	23.20	-35	29,917	-0.12%
2020/02/20	0	0.00	6.5	23.35	23.45	-6.5	29,837	-0.02%
2020/02/19	1	23.05	22	23.25	23.30	-21	29,646	-0.07%
2020/02/18	0	0.00	55	23.01	23.10	-55	29,619	-0.19%
2020/02/17	1	22.80	87	22.84	22.95	-86	29,671	-0.29%
2020/02/13	0	0.00	31	22.75	22.80	-31	30,859	-0.10%
2020/02/12	1	22.70	11	22.61	22.65	-10	31,125	-0.03%
2020/02/11	6	22.54	2	22.55	22.55	4	31,005	0.01%
2020/02/10	1	22.45	2.2	22.41	22.50	-1.2	31,077	0.00%
2020/02/07	1.1	22.41	0	0.00	22.50	1.1	31,568	0.00%
2020/02/05	1.1	22.22	0.3	22.40	22.40	0.8	31,694	0.00%
2020/02/03	2	21.93	35	21.65	21.95	-33	31,371	-0.11%
2020/01/30	6	22.23	7	22.55	22.00	-1	30,750	0.00%
2020/01/20	0	0.00	5	22.78	22.90	-5	29,385	-0.02%
2020/01/17	0	0.00	1	22.55	22.60	-1	29,165	0.00%
2020/01/16	1.5	22.53	0	0.00	22.60	1.5	29,356	0.01%
2020/01/15	8.1	22.61	2	22.70	22.70	6.1	29,348	0.02%
2020/01/13	3	22.20	0	0.00	22.50	3	28,942	0.01%
2020/01/10	1	22.20	2.9	22.28	22.25	-1.9	29,085	-0.01%
2020/01/09	0.1	22.25	0	0.00	22.30	0.1	29,229	0.00%
2020/01/08	3	22.18	4	22.25	22.25	-1	29,318	0.00%
2020/01/03	1	22.35	0	0.00	22.45	1	28,991	0.00%
2019/12/31	22	22.35	0	0.00	22.40	22	29,038	0.08%
2019/12/30	1	22.45	15	22.50	22.50	-14	28,926	-0.05%
2019/12/27	0	0.00	3	22.50	22.50	-3	28,856	-0.01%
2019/12/25	0.2	22.40	0	0.00	22.45	0.2	29,121	0.00%
2019/12/24	0	0.00	3	22.50	22.45	-3	29,229	-0.01%
2019/12/23	0	0.00	15	22.50	22.50	-15	29,234	-0.05%
2019/12/20	0	0.00	6	22.50	22.40	-6	29,485	-0.02%
2019/12/18	0	0.00	5	22.50	22.50	-5	29,240	-0.02%
2019/12/17	1	22.35	68	22.30	22.40	-67	29,345	-0.23%
2019/12/13	0	0.00	21	22.44	22.50	-21	29,132	-0.07%
2019/12/10	21	22.00	0	0.00	21.95	21	28,209	0.07%
2019/12/05	3	21.80	0	0.00	21.70	3	28,490	0.01%
2019/12/04	2	21.70	0	0.00	21.85	2	28,342	0.01%
2019/12/02	1	21.75	7	21.75	21.85	-6	28,151	-0.02%
2019/11/29	11	21.85	0	0.00	21.85	11	28,072	0.04%
2019/11/28	4	22.05	0	0.00	21.95	4	27,767	0.01%
2019/11/27	7	22.16	1	22.25	22.25	6	27,753	0.02%
2019/11/26	3	22.25	32	22.25	22.10	-29	27,682	-0.10%
2019/11/22	0	0.00	14	22.00	22.00	-14	26,937	-0.05%
2019/11/21	1	22.05	8	22.05	22.00	-7	26,777	-0.03%
2019/11/15	10	22.25	5	22.10	22.15	5	25,962	0.02%
2019/11/14	0	0.00	1	22.20	22.15	-1	25,865	0.00%
2019/11/13	7	22.04	61	22.20	22.25	-54	25,955	-0.21%
2019/11/12	0	0.00	12	21.93	21.90	-12	25,256	-0.05%
2019/11/11	15	21.58	0	0.00	21.60	15	24,622	0.06%
2019/11/08	8	21.80	0	0.00	21.85	8	24,477	0.03%
2019/11/07	10	21.65	0	0.00	21.70	10	24,669	0.04%
2019/11/06	6	21.71	15	21.72	21.75	-9	24,715	-0.04%
2019/11/05	2	21.45	15	21.48	21.50	-13	24,262	-0.05%
2019/11/04	0	0.00	45	21.39	21.45	-45	24,725	-0.18%
2019/10/31	10	21.20	7	21.20	21.20	3	24,908	0.01%
2019/10/30	10	21.05	0	0.00	21.10	10	24,686	0.04%
2019/10/29	10	21.15	0.5	21.10	21.15	9.5	25,036	0.04%
2019/10/28	20	21.00	0	21.05	21.10	20	24,769	0.08%
2019/10/24	1	21.00	1	21.00	21.15	0	24,634	0.00%
2019/10/23	0	0.00	4	20.90	21.00	-4	24,501	-0.02%
2019/10/21	0	0.00	0.1	21.00	21.00	-0.1	24,214	0.00%
2019/10/17	10	21.15	6	21.15	21.15	4	24,150	0.02%
2019/10/16	10	20.95	21.2	20.95	20.95	-11.2	23,826	-0.05%
2019/10/15	0	0.00	25	20.85	20.90	-25	23,758	-0.11%
2019/10/07	1	20.55	0	0.00	20.55	1	25,902	0.00%
2019/09/27	0	0.00	0.9	20.65	20.60	-0.9	27,031	0.00%
2019/09/20	3	21.28	6	21.28	21.30	-3	27,456	-0.01%
2019/09/17	0	0.00	1	21.00	21.00	-1	27,189	0.00%
2019/09/16	0	0.00	5	21.05	21.05	-5	27,856	-0.02%
2019/09/10	1	20.85	27	20.87	20.95	-26	28,358	-0.09%
2019/09/09	10	20.55	2	20.65	20.65	8	28,256	0.03%
2019/09/06	2	20.60	0	0.00	20.55	2	28,532	0.01%
2019/09/04	0	0.00	0.6	20.35	20.35	-0.6	28,798	0.00%
2019/08/30	0	0.00	4	20.30	20.35	-4	29,782	-0.01%
2019/08/27	2	20.10	0	0.00	20.05	2	30,411	0.01%
2019/08/26	1	20.15	0	0.00	20.15	1	30,322	0.00%
2019/08/23	0	0.00	2	20.30	20.50	-2	30,561	-0.01%
2019/08/22	0	0.00	4	20.40	20.25	-4	30,712	-0.01%
2019/08/21	3	20.48	1	20.55	20.30	2	31,456	0.01%
2019/08/20	0	0.00	0.6	20.60	20.60	-0.6	31,423	0.00%
2019/08/19	1	20.45	5	20.50	20.45	-4	31,432	-0.01%
2019/08/16	2	20.25	4	20.49	20.50	-2	31,486	-0.01%
2019/08/15	4	20.03	0	0.00	20.05	4	31,295	0.01%
2019/08/13	6	20.05	0	0.00	20.00	6	31,757	0.02%
2019/08/08	5	20.20	0	0.00	20.15	5	31,471	0.02%
2019/08/07	16	19.95	0	0.00	20.05	16	31,689	0.05%
2019/08/06	11	19.88	0	0.00	19.95	11	32,019	0.03%
2019/08/05	20	20.03	0	0.00	20.10	20	31,858	0.06%
2019/08/02	10	20.05	0	0.00	20.05	10	32,159	0.03%
2019/07/31	38	20.36	0	0.00	20.30	38	32,839	0.12%
2019/07/30	11	20.50	0	0.00	20.50	11	32,580	0.03%
2019/07/26	8	20.51	0	0.00	20.55	8	33,997	0.02%
2019/07/25	5	20.45	0	20.65	20.65	5	34,955	0.01%
2019/07/24	1	20.50	1	20.50	20.45	0	35,354	0.00%
2019/07/23	17	20.51	0	0.00	20.50	17	35,852	0.05%
2019/07/19	10	20.60	0	0.00	20.50	10	35,993	0.03%
2019/07/18	0	0.00	4.4	20.60	20.60	-4.4	36,021	-0.01%
2019/07/16	1	20.50	0	0.00	20.55	1	36,056	0.00%
2019/07/15	0	0.00	0.3	20.75	20.65	-0.3	35,686	0.00%
2019/07/12	1	21.70	0	0.00	21.60	1	35,402	0.00%
2019/07/10	0	0.00	1	21.75	21.75	-1	34,509	0.00%
2019/07/09	0	0.00	20	21.75	21.70	-20	34,489	-0.06%
2019/07/08	0	0.00	1	21.75	21.70	-1	34,092	0.00%
2019/07/05	0	0.00	2.6	21.67	21.70	-2.6	33,912	-0.01%
2019/07/04	0	0.00	3	21.58	21.55	-3	33,827	-0.01%
2019/07/02	0	0.00	11	21.50	21.50	-11	33,679	-0.03%
2019/07/01	0	0.00	3	21.50	21.45	-3	33,343	-0.01%
2019/06/28	0	0.00	1	21.50	21.35	-1	33,160	0.00%
2019/06/26	1	21.10	21	21.20	21.20	-20	33,292	-0.06%
2019/06/24	0	0.00	1	21.15	21.05	-1	33,308	0.00%
2019/06/20	2	21.40	0	0.00	21.40	2	32,289	0.01%
2019/06/14	0	0.00	1	21.35	21.35	-1	31,601	0.00%
2019/06/12	10	21.10	0	0.00	21.10	10	31,699	0.03%
2019/06/10	2	21.20	11.5	21.25	21.30	-9.5	31,246	-0.03%
2019/06/06	0.9	21.05	0	0.00	21.05	0.9	30,905	0.00%
2019/06/04	10	20.80	0	0.00	20.80	10	30,803	0.03%
2019/05/31	0	0.00	1	20.95	20.95	-1	30,684	0.00%
2019/05/28	25.2	20.89	37.4	20.88	21.05	-12.2	30,736	-0.04%
2019/05/27	0	0.00	2.9	20.98	20.95	-2.9	30,128	-0.01%
2019/05/22	2	20.90	0	0.00	20.90	2	30,039	0.01%
2019/05/21	0	0.00	1	21.05	20.95	-1	30,045	0.00%
2019/05/17	0	0.00	1	20.80	20.70	-1	29,337	0.00%
2019/05/16	3	20.70	0	0.00	20.70	3	29,265	0.01%
2019/05/15	7	20.80	0	0.00	20.80	7	29,001	0.02%
2019/05/13	5	21.05	0	0.00	21.05	5	28,667	0.02%
2019/05/10	1	21.10	15.2	21.18	21.20	-14.2	28,748	-0.05%
2019/05/09	4	20.93	0	0.00	20.85	4	28,522	0.01%
2019/05/08	0	0.00	4	21.20	21.10	-4	28,103	-0.01%
2019/05/07	0	0.00	1	21.55	21.45	-1	27,915	0.00%
2019/05/06	15	21.44	3	21.38	21.45	12	28,031	0.04%
2019/05/03	5	21.72	4.8	21.77	21.85	0.2	27,735	0.00%
2019/05/02	4	21.55	9.7	21.50	21.50	-5.7	26,834	-0.02%
2019/04/30	0	0.00	3	21.00	21.15	-3	26,317	-0.01%
2019/04/29	0	0.00	19	20.86	20.90	-19	26,122	-0.07%
2019/04/25	0	0.00	3	20.58	20.60	-3	26,122	-0.01%
2019/04/24	2	20.45	0	0.00	20.50	2	26,302	0.01%
2019/04/18	11	20.25	0	0.00	20.20	11	26,699	0.04%
2019/04/17	4	20.36	0	0.00	20.35	4	26,558	0.02%
2019/04/16	0	0.00	60	20.45	20.45	-60	26,322	-0.23%
2019/04/15	12	20.58	0	0.00	20.40	12	26,435	0.05%
2019/04/10	3	20.63	0	0.00	20.55	3	26,937	0.01%
2019/04/09	0	0.00	10	20.75	20.75	-10	27,013	-0.04%
2019/04/03	2	20.40	0	0.00	20.35	2	26,705	0.01%
2019/04/02	1	20.40	0	0.00	20.40	1	26,687	0.00%
2019/04/01	17	20.36	5	20.35	20.30	12	26,739	0.04%
2019/03/29	7	20.41	0	0.00	20.45	7	26,136	0.03%
2019/03/28	21	20.45	0	0.00	20.40	21	26,082	0.08%
2019/03/27	14	20.50	15	20.50	20.40	-1	26,159	0.00%
2019/03/25	3	20.62	0	0.00	20.60	3	26,246	0.01%
2019/03/22	0	0.00	5	20.95	20.90	-5	26,262	-0.02%
2019/03/21	0	0.00	2	21.00	21.00	-2	26,561	-0.01%
2019/03/20	0	0.00	6	20.90	20.90	-6	26,863	-0.02%
2019/03/15	0	0.00	2	20.80	20.65	-2	27,712	-0.01%
2019/03/13	6	20.51	0	0.00	20.45	6	27,360	0.02%
2019/03/12	0	0.00	0.1	20.60	20.60	-0.1	27,326	0.00%
2019/03/08	6	20.43	0	0.00	20.35	6	27,427	0.02%
2019/03/07	12	20.60	2	20.65	20.60	10	27,577	0.04%
2019/03/06	5	20.60	0	0.00	20.55	5	27,671	0.02%
2019/03/05	0	0.00	1.2	20.66	20.65	-1.2	27,714	0.00%
2019/03/04	5	20.65	7	20.72	20.75	-2	27,585	-0.01%
2019/02/26	5	20.65	0	0.00	20.80	5	27,282	0.02%
2019/02/25	1	20.65	0	0.00	20.75	1	27,137	0.00%
2019/02/22	1	20.65	0	0.00	20.75	1	26,958	0.00%
2019/02/21	0	0.00	10	20.70	20.75	-10	26,919	-0.04%
2019/02/20	15	20.45	1	20.55	20.55	14	27,123	0.05%
2019/02/19	2	20.45	0	0.00	20.45	2	27,327	0.01%
2019/02/18	3	20.50	0	0.00	20.45	3	27,517	0.01%
2019/02/15	2	20.45	1	20.50	20.45	1	27,909	0.00%
2019/02/13	0	0.00	5	20.50	20.60	-5	28,526	-0.02%
2019/02/11	13	20.60	0	0.00	20.45	13	27,998	0.05%
2019/01/30	1	20.60	0	0.00	20.70	1	27,590	0.00%
2019/01/24	0	0.00	6	20.40	20.40	-6	26,799	-0.02%
2019/01/22	0	0.00	18	20.31	20.50	-18	27,099	-0.07%
2019/01/21	0	0.00	2	20.20	20.25	-2	26,915	-0.01%
2019/01/17	11	20.05	0	0.00	20.00	11	27,425	0.04%
2019/01/16	10	19.95	0	0.00	20.05	10	28,259	0.04%
2019/01/11	4	20.10	0	0.00	20.10	4	28,288	0.01%
2019/01/09	0	0.00	1	20.25	20.25	-1	27,976	0.00%
2019/01/04	3	19.77	0	0.00	19.80	3	29,344	0.01%
2019/01/03	0	0.00	1	20.00	20.00	-1	30,352	0.00%
2019/01/02	3	19.95	0	0.00	19.90	3	30,669	0.01%
2018/12/27	2	19.90	0	0.00	19.95	2	30,893	0.01%
2018/12/25	1	19.75	0	0.00	19.75	1	31,571	0.00%
2018/12/24	6	19.93	0	0.00	19.85	6	31,770	0.02%
2018/12/21	7	19.94	0	0.00	19.90	7	32,371	0.02%
2018/12/20	3	19.95	0	0.00	19.95	3	32,619	0.01%
2018/12/19	1	20.05	0	0.00	20.15	1	32,555	0.00%
2018/12/17	1	20.30	0	0.00	20.20	1	33,529	0.00%
2018/12/14	0	0.00	7	20.39	20.45	-7	34,004	-0.02%
2018/12/13	35	20.15	0	0.00	20.10	35	33,884	0.10%
2018/12/12	24	19.90	0.4	20.05	19.90	23.6	33,804	0.07%
2018/12/11	5	20.00	0	0.00	20.00	5	32,968	0.02%
2018/12/10	47	20.03	0	0.00	20.00	47	32,772	0.14%
2018/12/07	2	20.20	0	0.00	20.20	2	32,513	0.01%
2018/12/06	30	20.30	0	0.00	20.35	30	32,465	0.09%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	1	20.70	1	20.75	20.70	0	32,469	0.00%
2018/11/29	5	20.47	0	0.00	20.40	5	31,986	0.02%
2018/11/28	2	20.55	0	0.00	20.60	2	31,806	0.01%
2018/11/23	5	20.55	0	0.00	20.50	5	31,676	0.02%
2018/11/22	30	20.70	1	20.70	20.70	29	31,618	0.09%
2018/11/20	36	21.04	0	0.00	21.00	36	31,556	0.11%
2018/11/16	1	20.85	0	0.00	21.10	1	31,257	0.00%
2018/11/15	1	20.75	0	0.00	20.70	1	30,961	0.00%
2018/11/14	1	20.85	0	0.00	20.70	1	30,812	0.00%
2018/11/09	0	0.00	5	21.10	21.15	-5	30,503	-0.02%
2018/11/08	2	21.10	0	0.00	21.20	2	30,660	0.01%
2018/11/05	10	20.55	0	0.00	20.75	10	31,357	0.03%
2018/11/02	1	20.50	0	0.00	20.80	1	31,507	0.00%
2018/10/31	0	0.00	2	20.33	20.65	-2	32,056	-0.01%
2018/10/29	1	20.00	0	0.00	19.80	1	32,258	0.00%
2018/10/26	11	19.90	0	0.00	19.90	11	32,467	0.03%
2018/10/25	24	19.90	1	20.05	19.90	23	32,549	0.07%
2018/10/24	17	20.50	85	20.45	20.40	-68	32,425	-0.21%
2018/10/23	5	20.90	0	0.00	20.95	5	31,694	0.02%
2018/10/18	10	21.05	2	21.20	21.15	8	31,970	0.03%
2018/10/17	1	21.05	0	0.00	21.05	1	32,056	0.00%
2018/10/15	12	21.26	0	0.00	21.20	12	32,038	0.04%
2018/10/12	0	0.00	1	21.60	21.70	-1	31,832	0.00%
2018/10/11	6	21.70	2	22.25	21.15	4	30,930	0.01%
2018/10/09	1	22.75	8	22.83	22.75	-7	29,737	-0.02%
2018/10/08	1	22.55	0	0.00	22.55	1	29,411	0.00%
2018/10/05	5	22.65	0	0.00	22.70	5	29,290	0.02%
2018/10/04	0	0.00	1	22.75	22.95	-1	29,177	0.00%
2018/10/03	3	22.40	10	22.40	22.50	-7	28,887	-0.02%
2018/10/02	11	22.59	20	22.45	22.60	-9	29,147	-0.03%
2018/09/28	0	0.00	12	22.95	23.00	-12	30,451	-0.04%
2018/09/27	0	0.00	25	22.72	23.00	-25	30,471	-0.08%
2018/09/26	0	0.00	15	22.55	22.40	-15	30,306	-0.05%
2018/09/25	0	0.00	4	22.48	22.60	-4	31,058	-0.01%
2018/09/21	0.2	22.35	15	22.40	22.45	-14.8	31,317	-0.05%
2018/09/20	10	22.15	11	22.08	22.15	-1	31,159	0.00%
2018/09/19	10	21.80	3	21.75	21.80	7	31,153	0.02%
2018/09/14	0	0.00	15	21.40	21.40	-15	31,735	-0.05%
2018/09/13	16	21.11	0	0.00	21.20	16	31,826	0.05%
2018/09/12	1	21.15	0	0.00	21.20	1	31,995	0.00%
2018/09/11	0	0.00	4	21.28	21.45	-4	32,145	-0.01%
2018/09/10	3	21.20	0	0.00	21.30	3	32,670	0.01%
2018/09/06	20	21.20	0	0.00	21.15	20	33,457	0.06%
2018/09/04	0	0.00	2	21.55	21.55	-2	33,601	-0.01%
2018/09/03	9	21.20	0	0.00	21.35	9	33,598	0.03%
2018/08/28	3	21.47	0	0.00	21.60	3	34,008	0.01%
2018/08/22	2	21.45	0	0.00	21.50	2	35,855	0.01%
2018/08/20	0	0.00	3	21.30	21.30	-3	35,805	-0.01%
2018/08/17	0	0.00	1	21.20	21.15	-1	35,930	0.00%
2018/08/15	10	21.25	9	21.20	21.30	1	35,832	0.00%
2018/08/13	4	20.80	3.5	21.04	20.80	0.5	36,053	0.00%
2018/08/10	1	21.30	0	0.00	21.30	1	35,638	0.00%
2018/08/09	1	21.30	0	0.00	21.15	1	35,807	0.00%
2018/08/08	0	0.00	2	21.45	21.40	-2	35,680	-0.01%
2018/08/07	2	21.45	2.3	21.45	21.45	-0.3	35,769	0.00%
2018/08/06	0	0.00	0.3	21.45	21.45	-0.3	35,645	0.00%
2018/08/03	7	21.14	113.1	21.14	21.20	-106.1	36,403	-0.29%	大賣/鉅額交易
2018/08/02	6	20.79	195	20.85	20.75	-189	36,266	-0.52%	大賣/鉅額交易
2018/08/01	2	20.90	0	0.00	21.10	2	36,116	0.01%
2018/07/30	3	20.60	0	0.00	20.50	3	35,161	0.01%
2018/07/27	2	20.58	0	0.00	20.65	2	35,318	0.01%
2018/07/26	1	20.40	0	0.00	20.55	1	35,521	0.00%
2018/07/24	2	20.50	0	0.00	20.50	2	35,542	0.01%
2018/07/23	2	20.40	0	0.00	20.45	2	35,543	0.01%
2018/07/18	2	20.50	0	0.00	20.60	2	35,237	0.01%
2018/07/17	2	20.60	0	0.00	20.50	2	35,090	0.01%
2018/07/12	7	20.40	0	0.00	20.55	7	35,699	0.02%
2018/07/10	6	20.48	0	0.00	20.40	6	35,582	0.02%
2018/07/09	54	20.45	0	0.00	20.50	54	35,451	0.15%
2018/07/06	50	21.60	7	21.56	21.50	43	34,888	0.12%
2018/07/05	1	21.65	0	0.00	21.70	1	34,150	0.00%
2018/07/03	15	21.70	0	0.00	21.65	15	34,097	0.04%
2018/07/02	225	21.84	0	0.00	21.70	225	33,726	0.67%	大買/鉅額交易
2018/06/28	0	0.00	2	21.80	21.75	-2	32,256	-0.01%
2018/06/27	0	0.00	5	21.90	21.90	-5	31,673	-0.02%
2018/06/22	0	0.00	5	21.70	21.85	-5	31,675	-0.02%
2018/06/21	0	0.00	6	21.91	21.70	-6	31,678	-0.02%
2018/06/20	0	0.00	0.2	21.85	21.85	-0.2	32,358	0.00%
2018/06/19	31	21.60	0	0.00	21.60	31	32,291	0.10%
2018/06/15	28	21.85	9	21.95	22.15	19	31,926	0.06%
2018/06/14	30	22.00	0.2	21.95	21.90	29.8	31,544	0.09%
2018/06/12	10	22.15	0	0.00	22.10	10	32,170	0.03%
2018/06/08	1	22.40	13	22.36	22.35	-12	32,354	-0.04%
2018/06/07	0	0.00	3	22.47	22.50	-3	32,491	-0.01%
2018/06/06	1	22.30	7	22.38	22.45	-6	32,693	-0.02%
2018/06/05	0	0.00	34.3	22.20	22.20	-34.3	32,579	-0.11%
2018/06/04	0	0.00	0.1	21.85	21.95	-0.1	32,605	0.00%
2018/06/01	32	21.74	0	0.00	21.70	32	32,787	0.10%
2018/05/31	42.1	21.70	0	0.00	21.60	42.1	33,175	0.13%
2018/05/30	12	21.66	0	0.00	21.60	12	32,648	0.04%
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/24	0	0.00	1	22.15	22.15	-1	33,535	0.00%
2018/05/21	0	0.00	70	22.15	22.15	-70	33,968	-0.21%
2018/05/17	0	0.00	2	22.05	22.05	-2	34,396	-0.01%
2018/05/14	0	0.00	34	22.10	22.10	-34	36,559	-0.09%
2018/05/11	0	0.00	21.5	21.92	21.95	-21.5	36,817	-0.06%
2018/05/10	0	0.00	6	21.48	21.45	-6	36,033	-0.02%
2018/05/09	4	21.50	53	21.40	21.45	-49	35,954	-0.14%
2018/05/07	3	21.10	0	0.00	21.10	3	36,271	0.01%
2018/05/04	3	21.05	3	21.03	21.05	0	36,765	0.00%
2018/05/03	23	21.10	0	0.00	21.10	23	37,037	0.06%
2018/04/30	0	0.00	1	21.35	21.25	-1	38,526	0.00%
2018/04/27	25	21.21	0	0.00	21.35	25	39,624	0.06%
2018/04/26	1	21.25	50	21.30	21.25	-49	39,821	-0.12%
2018/04/25	5	21.15	1	21.20	21.40	4	39,885	0.01%
2018/04/24	23	21.30	0	0.00	21.30	23	40,058	0.06%
2018/04/23	1	21.40	0	0.00	21.35	1	40,177	0.00%
2018/04/20	6	21.54	0	0.00	21.55	6	40,476	0.01%
2018/04/19	0	0.00	21	21.66	21.70	-21	40,704	-0.05%
2018/04/18	21	21.50	11	21.39	21.50	10	40,460	0.02%
2018/04/17	30	21.17	0	0.00	21.10	30	40,553	0.07%
2018/04/16	6	21.43	0	0.00	21.55	6	40,924	0.01%
2018/04/13	0	0.00	17	21.51	21.60	-17	41,291	-0.04%
2018/04/12	0	0.00	5	21.50	21.40	-5	42,091	-0.01%
2018/04/11	0	0.00	1	21.35	21.50	-1	42,407	0.00%
2018/04/10	13	21.14	0	0.00	21.05	13	42,605	0.03%
2018/04/09	1	21.00	0	0.00	21.00	1	42,693	0.00%
2018/04/03	1	20.85	0	0.00	20.90	1	42,305	0.00%
2018/03/31	0	0.00	4	21.20	21.20	-4	42,394	-0.01%
2018/03/28	0	0.00	0.3	21.10	21.00	-0.3	42,682	0.00%
2018/03/27	0	0.00	0.7	21.15	21.15	-0.7	42,510	0.00%
2018/03/26	5	21.05	0	0.00	21.05	5	42,362	0.01%
2018/03/23	33	21.10	0	0.00	20.95	33	42,341	0.08%
2018/03/22	5	21.40	1	21.45	21.55	4	41,665	0.01%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/19	10	21.35	3.7	21.52	21.60	6.3	42,411	0.01%
2018/03/16	2	21.30	0	0.00	21.30	2	42,333	0.00%
2018/03/13	10	21.90	0.1	21.85	21.90	9.9	41,012	0.02%
2018/03/09	0	0.00	9	21.73	21.65	-9	41,045	-0.02%
2018/03/08	0	0.00	50	21.50	21.60	-50	41,320	-0.12%
2018/03/07	0	0.00	5	21.60	21.40	-5	41,693	-0.01%
2018/03/02	6	21.40	1	21.65	21.65	5	41,960	0.01%
2018/03/01	5	21.45	2	21.60	21.50	3	41,744	0.01%
2018/02/27	0	0.00	51	21.45	21.35	-51	41,174	-0.12%
2018/02/26	1	21.45	14	21.42	21.40	-13	40,717	-0.03%
2018/02/23	1	21.15	2	21.25	21.25	-1	40,645	0.00%
2018/02/12	53	20.60	0	0.00	20.60	53	42,169	0.13%
2018/02/09	20	20.45	3	20.15	20.35	17	42,068	0.04%
2018/02/08	50	20.65	14	20.60	20.60	36	41,488	0.09%
2018/02/07	10	20.25	92	20.40	20.35	-82	41,165	-0.20%
2018/02/06	19	19.83	1	19.95	19.70	18	40,071	0.04%
2018/02/05	26	20.85	50	20.85	20.85	-24	38,605	-0.06%
2018/02/02	35	21.10	0	0.00	21.30	35	38,047	0.09%
2018/02/01	1	21.20	1	21.30	21.30	0	37,838	0.00%
2018/01/31	1	21.00	0	0.00	21.30	1	37,489	0.00%
2018/01/30	2	21.20	0	0.00	21.10	2	37,024	0.01%
2018/01/29	0	0.00	11	21.30	21.20	-11	36,554	-0.03%
2018/01/25	0	0.00	2	21.20	21.30	-2	35,288	-0.01%
2018/01/24	6	20.95	0	0.00	21.05	6	34,288	0.02%
2018/01/23	6	21.31	10	21.30	21.30	-4	33,227	-0.01%
2018/01/19	11	21.65	0	0.00	21.70	11	31,896	0.03%
2018/01/18	7.7	21.92	0	0.00	21.90	7.7	31,753	0.02%
2018/01/17	5	21.85	8	21.89	22.00	-3	31,366	-0.01%
2018/01/16	0	0.00	2	22.05	22.00	-2	31,197	-0.01%
2018/01/15	8	22.15	56	21.98	22.15	-48	30,820	-0.16%
2018/01/12	15	21.63	0	0.00	21.75	15	30,268	0.05%
2018/01/11	0.5	21.60	1	21.65	21.70	-0.5	30,007	0.00%
2018/01/10	5	21.60	57	21.46	21.70	-52	29,985	-0.17%
2018/01/09	5	21.20	0	0.00	21.40	5	29,340	0.02%
2018/01/08	0	0.00	15	21.33	21.50	-15	28,915	-0.05%
2018/01/05	0	0.00	24	20.78	20.90	-24	27,919	-0.09%
2018/01/04	3	20.65	0	0.00	20.65	3	27,726	0.01%
2018/01/03	0	0.00	32	20.65	20.65	-32	27,627	-0.12%