中信金 (2891)-富邦-左營券商分點個股進出

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
31.70
漲跌
▲0.20
漲幅
+0.63%
成交量
44,941張
產業
上市金融類股
2794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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/18	1	31.75	4.8	31.88	31.70	-3.8	41,147	-0.01%
2024/04/17	0.1	31.20	9.1	31.65	31.50	-9	40,960	-0.02%
2024/04/16	1.1	31.20	5	31.35	30.95	-3.9	40,923	-0.01%
2024/04/15	0.4	31.99	16	32.04	31.95	-15.6	40,429	-0.04%
2024/04/12	0.5	31.90	1.4	31.96	31.75	-0.9	40,770	0.00%
2024/04/11	0	0.00	12.5	31.94	31.95	-12.5	40,863	-0.03%
2024/04/10	2	31.83	0.8	32.20	31.85	1.2	41,139	0.00%
2024/04/09	1	32.05	7	32.18	32.15	-6	41,635	-0.01%
2024/04/08	0	0.00	2	32.10	32.05	-2	41,979	0.00%
2024/04/03	1	31.60	0.1	31.85	31.45	0.9	41,810	0.00%
2024/04/02	2	31.73	2	31.88	31.80	0	41,734	0.00%
2024/04/01	26.2	32.07	4	31.95	31.65	22.2	41,763	0.05%
2024/03/29	7	32.46	30	32.68	33.05	-23	41,294	-0.06%
2024/03/28	0.2	32.35	1	32.45	32.40	-0.8	40,295	0.00%
2024/03/27	0	32.19	26	32.29	32.60	-26	39,833	-0.07%
2024/03/26	1	32.00	10.1	31.90	31.80	-9.1	39,715	-0.02%
2024/03/25	0	31.80	2	31.90	31.70	-2	40,159	0.00%
2024/03/22	12.6	32.17	12.1	31.84	31.90	0.5	40,539	0.00%
2024/03/21	0	31.90	5.2	32.00	31.95	-5.1	40,415	-0.01%
2024/03/20	12	31.76	4.2	31.47	31.25	7.8	40,546	0.02%
2024/03/19	0	0.00	6.1	31.43	31.75	-6.1	40,945	-0.01%
2024/03/18	4	31.31	7.5	31.48	31.50	-3.5	40,987	-0.01%
2024/03/15	0.2	31.15	87	31.57	31.75	-86.8	41,028	-0.21%
2024/03/14	9.4	31.96	49.7	32.00	32.00	-40.3	40,281	-0.10%
2024/03/13	5	31.44	47.1	31.23	31.85	-42	40,118	-0.10%
2024/03/12	5.1	30.35	7	30.39	30.45	-1.9	38,730	-0.01%
2024/03/11	1	30.20	3.4	30.20	30.30	-2.4	38,819	-0.01%
2024/03/08	5	30.05	29.5	30.09	30.20	-24.5	38,852	-0.06%
2024/03/07	0	29.40	10.7	29.63	29.80	-10.6	38,308	-0.03%
2024/03/06	0	0.00	17.8	29.47	29.50	-17.8	38,080	-0.05%
2024/03/05	0.3	29.14	2	29.08	29.15	-1.7	38,671	0.00%
2024/03/01	1	29.05	0	0.00	29.05	1	39,567	0.00%
2024/02/29	0.1	29.00	7.6	29.27	29.40	-7.5	39,774	-0.02%
2024/02/27	2	29.15	5	29.05	29.00	-3	39,506	-0.01%
2024/02/26	0	29.15	14.1	29.21	29.10	-14.1	39,708	-0.04%
2024/02/23	0.1	29.14	3	29.22	28.90	-2.9	39,946	-0.01%
2024/02/22	1	29.20	13.1	29.13	29.30	-12.1	40,476	-0.03%
2024/02/21	6.5	28.89	7.1	29.01	28.95	-0.6	40,628	0.00%
2024/02/20	5.2	28.95	13.1	28.95	29.00	-7.9	40,852	-0.02%
2024/02/19	0	0.00	25	28.58	28.70	-25	41,036	-0.06%
2024/02/16	1	28.25	4.1	28.30	28.25	-3.1	41,940	-0.01%
2024/02/15	0	0.00	15.2	28.47	28.40	-15.2	42,544	-0.04%
2024/02/05	0	28.25	0.7	28.25	28.15	-0.7	42,264	0.00%
2024/02/02	14.1	28.34	2	28.28	28.30	12.1	42,121	0.03%
2024/02/01	0	28.35	14	28.42	28.65	-14	41,868	-0.03%
2024/01/31	1	28.35	1.8	28.41	28.45	-0.8	41,496	0.00%
2024/01/30	3.1	28.43	1	28.50	28.40	2.1	41,448	0.01%
2024/01/29	0	28.40	2	28.50	28.50	-2	41,631	0.00%
2024/01/26	0	28.27	15	28.41	28.50	-15	42,284	-0.04%
2024/01/25	2.2	27.91	15	28.09	28.15	-12.8	41,874	-0.03%
2024/01/24	4.2	27.93	0.7	27.96	28.00	3.5	41,763	0.01%
2024/01/23	13	28.00	0	0.00	28.10	13	41,710	0.03%
2024/01/22	0.2	28.13	8	28.14	28.20	-7.8	41,516	-0.02%
2024/01/19	6.1	27.76	1	27.90	27.90	5.1	41,418	0.01%
2024/01/18	3	27.55	1	27.85	27.85	2	41,266	0.00%
2024/01/17	7	27.55	14	27.56	27.55	-7	40,993	-0.02%
2024/01/16	8.5	27.76	29	27.82	27.95	-20.5	40,075	-0.05%
2024/01/15	0	28.15	0	0.00	28.15	0	39,622	0.00%
2024/01/12	7.5	28.00	1	28.05	28.05	6.5	40,082	0.02%
2024/01/11	3	28.33	14.1	28.30	28.35	-11.1	40,188	-0.03%
2024/01/10	1	27.70	3	28.10	28.05	-2	40,432	0.00%
2024/01/09	3	28.20	1.7	28.36	28.10	1.3	40,259	0.00%
2024/01/08	0	28.30	5	28.24	28.40	-5	40,118	-0.01%
2024/01/05	0	0.00	4	28.15	28.10	-4	39,708	-0.01%
2024/01/04	1.4	28.16	4	28.19	28.15	-2.6	39,981	-0.01%
2024/01/03	9.1	28.02	5	28.08	28.20	4.1	40,301	0.01%
2024/01/02	0	28.10	39.4	28.30	28.35	-39.4	39,794	-0.10%
2023/12/29	1	28.15	0	28.20	28.35	1	39,694	0.00%
2023/12/28	0	28.18	17.5	28.23	28.40	-17.4	40,119	-0.04%
2023/12/27	13	27.97	41	28.04	28.10	-28	39,994	-0.07%
2023/12/26	0	27.95	3	27.98	28.00	-3	39,736	-0.01%
2023/12/25	1	27.85	0	0.00	27.85	1	39,749	0.00%
2023/12/22	8.1	27.61	0	0.00	27.75	8.1	39,841	0.02%
2023/12/21	6	27.60	3.1	27.72	27.85	2.9	39,823	0.01%
2023/12/20	14.2	27.81	25	27.78	27.80	-10.8	39,621	-0.03%
2023/12/19	3.3	28.04	10.1	28.08	28.25	-6.8	39,245	-0.02%
2023/12/18	0	0.00	3	28.23	28.25	-3	39,215	-0.01%
2023/12/15	6	28.16	78.5	28.25	28.15	-72.5	39,079	-0.19%
2023/12/14	2.1	28.32	56.7	28.31	28.45	-54.6	38,507	-0.14%
2023/12/13	5.5	27.83	29.2	27.85	27.95	-23.7	37,644	-0.06%
2023/12/12	0.2	27.50	9	27.51	27.60	-8.9	37,938	-0.02%
2023/12/11	5.2	27.40	0	0.00	27.40	5.2	37,935	0.01%
2023/12/08	4	27.40	34.5	27.29	27.50	-30.4	37,985	-0.08%
2023/12/07	3.2	26.85	26	26.83	26.85	-22.8	37,292	-0.06%
2023/12/06	0	0.00	5	27.06	27.10	-5	37,464	-0.01%
2023/12/05	8.1	26.61	11.2	26.65	26.75	-3.1	37,353	-0.01%
2023/12/04	8.1	26.99	1	27.10	26.90	7.1	37,050	0.02%
2023/12/01	1	26.95	1.1	26.96	26.95	-0.1	36,998	0.00%
2023/11/30	6	26.97	27	27.12	27.35	-21	36,882	-0.06%
2023/11/29	2.2	26.98	2	27.00	26.85	0.2	35,893	0.00%
2023/11/28	1.2	27.20	8.5	27.22	27.15	-7.3	35,403	-0.02%
2023/11/27	7	26.85	22.5	26.77	26.70	-15.5	35,110	-0.04%
2023/11/24	31	26.65	11	26.65	26.75	20	34,855	0.06%
2023/11/23	29	26.82	0	0.00	26.85	29	34,580	0.08%
2023/11/22	4.1	27.04	7.5	27.07	27.20	-3.4	34,138	-0.01%
2023/11/21	3	27.08	10.2	27.08	27.05	-7.1	33,878	-0.02%
2023/11/20	7	26.64	53	26.75	26.85	-46	33,355	-0.14%
2023/11/17	2	26.85	20.1	26.83	26.85	-18.1	33,129	-0.05%
2023/11/16	6.1	26.56	9	26.69	26.85	-2.9	33,127	-0.01%
2023/11/15	2	26.45	54.6	26.54	26.80	-52.6	32,938	-0.16%
2023/11/14	17	25.98	61.5	25.97	26.15	-44.4	32,064	-0.14%
2023/11/13	0	25.60	15.2	25.60	25.60	-15.2	32,148	-0.05%
2023/11/10	6	25.44	20.1	25.40	25.50	-14	32,748	-0.04%
2023/11/09	11	25.29	18.7	25.32	25.35	-7.7	33,119	-0.02%
2023/11/08	16	25.15	5	25.15	25.10	11	33,673	0.03%
2023/11/07	4	25.09	1	25.15	25.15	3	33,742	0.01%
2023/11/06	11.3	25.37	12.1	25.37	25.30	-0.8	33,942	0.00%
2023/11/03	6	25.09	3.1	25.10	25.35	3	34,020	0.01%
2023/11/02	9	24.64	0.1	24.65	24.70	8.9	33,840	0.03%
2023/11/01	5	24.40	10	24.48	24.35	-5	34,213	-0.01%
2023/10/31	37.2	24.33	20.5	24.33	24.35	16.6	35,314	0.05%
2023/10/30	17	24.38	1	24.30	24.35	16	36,096	0.04%
2023/10/27	10	24.60	1	24.60	24.60	9	36,463	0.02%
2023/10/26	24.1	24.42	15	24.41	24.35	9.1	36,899	0.02%
2023/10/25	35	24.60	12	24.57	24.65	23	36,740	0.06%
2023/10/24	16.7	24.34	26	24.30	24.45	-9.3	36,657	-0.03%
2023/10/23	29.3	24.42	44.2	24.35	24.35	-14.9	36,617	-0.04%
2023/10/20	6.1	24.66	300	24.65	24.65	-293.9	36,642	-0.80%	大賣/鉅額交易
2023/10/19	2	24.88	0	0.00	24.85	2	36,495	0.01%
2023/10/18	37	25.02	9	25.04	25.15	28	36,784	0.08%
2023/10/17	69	25.22	200	25.10	25.15	-131	36,806	-0.36%	大賣/鉅額交易
2023/10/16	201	25.27	16.1	25.21	25.35	184.9	37,220	0.50%	大買/鉅額交易
2023/10/13	219	25.08	17	25.10	25.15	202	37,555	0.54%	大買/鉅額交易
2023/10/12	416.5	25.00	333.1	25.19	25.20	83.4	38,011	0.22%	大買/大賣/
2023/10/11	7.5	24.72	8	24.68	24.90	-0.5	37,994	0.00%
2023/10/06	5.2	24.30	2	24.20	24.25	3.2	37,359	0.01%
2023/10/05	1.3	24.09	3.6	24.03	24.10	-2.3	37,413	-0.01%
2023/10/04	44.6	23.80	0	0.00	23.70	44.6	37,241	0.12%
2023/10/03	16.7	24.22	0	0.00	24.20	16.7	36,707	0.05%
2023/10/02	8.1	24.53	2	24.55	24.50	6.1	36,681	0.02%
2023/09/28	3	24.48	3	24.48	24.50	0	37,388	0.00%
2023/09/27	11.1	24.36	2	24.35	24.40	9.1	37,331	0.02%
2023/09/26	3	24.40	0	0.00	24.55	3	37,243	0.01%
2023/09/25	4	24.39	2	24.45	24.60	2	37,073	0.01%
2023/09/22	14.2	24.24	0	0.00	24.25	14.2	37,010	0.04%
2023/09/21	6	24.34	8.7	24.22	24.35	-2.6	36,646	-0.01%
2023/09/20	1	24.90	6.1	24.98	24.85	-5	36,037	-0.01%
2023/09/19	0	24.90	9.1	24.98	24.95	-9	35,721	-0.03%
2023/09/18	0	24.85	4	24.73	24.95	-4	35,670	-0.01%
2023/09/15	11.2	24.66	87	24.67	24.85	-75.8	35,673	-0.21%
2023/09/14	2.5	24.90	4	24.89	25.00	-1.5	34,978	0.00%
2023/09/13	0	0.00	2.1	24.40	24.70	-2.1	34,861	-0.01%
2023/09/12	4.3	24.18	0	0.00	24.35	4.3	35,158	0.01%
2023/09/11	12	24.12	6	24.21	24.25	6	35,157	0.02%
2023/09/08	21.1	24.07	9.2	23.97	24.05	11.9	35,079	0.03%
2023/09/07	8.7	23.61	0	0.00	23.60	8.7	35,101	0.02%
2023/09/06	18.6	23.73	1	23.65	23.65	17.6	35,328	0.05%
2023/09/05	2	23.90	2	24.00	24.00	0	35,773	0.00%
2023/09/04	1.2	23.90	1	23.90	23.95	0.2	35,972	0.00%
2023/09/01	9.5	23.80	0	0.00	23.80	9.5	36,246	0.03%
2023/08/31	14.3	23.77	0	0.00	23.85	14.3	36,367	0.04%
2023/08/30	1	24.05	1	24.05	23.90	0	36,238	0.00%
2023/08/29	10.1	23.80	7	23.97	24.00	3.1	36,282	0.01%
2023/08/28	2.1	23.68	10	23.75	23.80	-7.9	36,345	-0.02%
2023/08/25	21.2	23.58	1	23.50	23.50	20.2	37,283	0.05%
2023/08/24	8.1	23.82	1	23.90	23.85	7.1	37,333	0.02%
2023/08/23	6.8	23.72	0	0.00	23.70	6.8	37,180	0.02%
2023/08/22	27	23.50	0	0.00	23.55	27	37,194	0.07%
2023/08/21	27	23.87	2.2	23.88	23.85	24.8	36,888	0.07%
2023/08/18	22.2	23.46	4	23.41	23.35	18.2	36,736	0.05%
2023/08/17	45.8	23.04	24.5	22.91	23.25	21.4	36,714	0.06%
2023/08/16	32.9	23.39	14	23.38	23.40	18.9	36,242	0.05%
2023/08/15	26	24.02	15	23.85	23.90	11	35,831	0.03%
2023/08/14	21	24.17	14	24.21	24.30	7	35,662	0.02%
2023/08/11	1.1	24.99	0.3	24.90	24.90	0.8	35,686	0.00%
2023/08/10	7.1	24.72	0.4	24.80	24.90	6.7	35,825	0.02%
2023/08/09	21	24.68	1.5	24.83	24.80	19.5	35,631	0.05%
2023/08/08	15.3	24.59	3	24.60	24.60	12.3	35,307	0.03%
2023/08/07	12	24.67	12	24.68	24.60	0	34,790	0.00%
2023/08/04	92.3	24.71	24	25.22	24.60	68.3	34,284	0.20%
2023/08/02	50	26.01	54	26.05	26.15	-4	33,138	-0.01%
2023/08/01	30.2	26.16	1.1	26.34	26.25	29.1	32,438	0.09%
2023/07/31	21	26.38	1	26.35	26.25	20	31,924	0.06%
2023/07/28	5.7	26.30	1	26.35	26.35	4.7	31,380	0.02%
2023/07/27	29	26.52	1	26.60	26.60	28	31,388	0.09%
2023/07/26	5	26.25	1	26.35	26.50	4	31,543	0.01%
2023/07/25	0	0.00	4	26.31	26.35	-4	31,479	-0.01%
2023/07/24	28.5	26.12	5	26.10	26.10	23.5	31,318	0.08%
2023/07/21	1	26.30	35.1	26.41	26.45	-34.1	30,989	-0.11%
2023/07/20	0.3	26.00	0	0.00	26.20	0.3	30,342	0.00%
2023/07/19	6.8	26.05	26.7	26.12	26.05	-19.9	29,714	-0.07%
2023/07/18	5	26.18	26	26.17	26.25	-21	29,118	-0.07%
2023/07/17	5	25.90	31.1	25.88	26.15	-26.1	28,487	-0.09%
2023/07/14	1	25.10	38.5	25.23	25.40	-37.5	27,827	-0.13%
2023/07/13	5	25.16	20	25.04	24.90	-15	27,228	-0.06%
2023/07/12	8	24.90	2	25.05	25.15	6	27,253	0.02%
2023/07/11	0	0.00	1	24.85	24.95	-1	27,101	0.00%
2023/07/10	2.3	24.57	0	0.00	24.50	2.3	27,102	0.01%
2023/07/07	9.5	24.24	0	0.00	24.60	9.5	27,058	0.04%
2023/07/06	8.3	24.51	0	0.00	24.50	8.3	27,061	0.03%
2023/07/05	2	25.00	8	25.01	24.95	-6	26,339	-0.02%
2023/07/04	1.5	24.90	1.1	25.00	24.85	0.5	26,214	0.00%
2023/07/03	0	0.00	4	25.06	25.10	-4	26,297	-0.02%
2023/06/30	4	24.76	3.1	25.06	24.85	0.9	26,497	0.00%
2023/06/29	4	24.81	0	0.00	24.90	4	26,452	0.02%
2023/06/28	20	24.80	16	24.79	25.00	4	26,495	0.02%
2023/06/27	1	24.75	34	24.70	24.75	-33	26,487	-0.12%
2023/06/26	7	25.11	0	0.00	24.95	7	26,395	0.03%
2023/06/21	23	24.92	5.1	25.01	25.10	17.9	26,351	0.07%
2023/06/20	0	24.90	1.1	25.05	25.05	-1.1	26,306	0.00%
2023/06/19	2	24.75	1.6	24.92	25.05	0.4	26,356	0.00%
2023/06/16	2.3	24.68	2.1	24.79	24.55	0.2	26,527	0.00%
2023/06/15	2	24.65	1	24.60	24.70	1	26,373	0.00%
2023/06/14	6	24.79	2.1	24.80	24.75	3.9	27,373	0.01%
2023/06/13	0.2	24.89	11	24.95	24.80	-10.8	28,420	-0.04%
2023/06/12	14	25.17	1	24.80	24.80	13	28,709	0.05%
2023/06/09	5.1	24.81	21.2	25.06	25.20	-16.1	29,323	-0.05%
2023/06/07	1.3	24.55	18	24.55	24.60	-16.7	29,102	-0.06%
2023/06/06	1	24.40	2	24.50	24.45	-1	29,120	0.00%
2023/06/05	2,773	24.50	2,774	24.51	24.45	-1	29,340	0.00%	大買/大賣/
2023/06/02	1.3	24.26	2	24.25	24.30	-0.7	29,560	0.00%
2023/06/01	1	24.45	1	24.30	24.30	0	29,602	0.00%
2023/05/31	5.2	24.31	4	24.35	24.30	1.2	29,580	0.00%
2023/05/30	2.1	24.50	3.8	24.50	24.50	-1.7	28,817	-0.01%
2023/05/29	1	24.30	16	24.35	24.40	-15	28,781	-0.05%
2023/05/26	3.3	24.02	45	24.03	24.10	-41.7	29,081	-0.14%
2023/05/25	13	24.14	12	24.10	24.10	1	28,947	0.00%
2023/05/24	4	24.45	1.5	24.47	24.50	2.5	28,934	0.01%
2023/05/23	0	0.00	3.6	24.54	24.60	-3.6	28,789	-0.01%
2023/05/22	3	24.52	13.4	24.58	24.55	-10.4	28,536	-0.04%
2023/05/19	10.9	24.20	11	24.25	24.40	-0.1	28,329	0.00%
2023/05/18	0.8	24.05	16.6	24.05	24.10	-15.8	28,064	-0.06%
2023/05/17	0.2	23.56	32.4	23.91	23.80	-32.2	28,059	-0.11%
2023/05/16	2.8	23.50	7	23.48	23.55	-4.2	27,711	-0.02%
2023/05/15	0	0.00	1	23.20	23.35	-1	27,531	0.00%
2023/05/12	6.1	23.19	3	23.23	23.10	3.1	27,525	0.01%
2023/05/11	0	0.00	5	23.25	23.30	-5	27,439	-0.02%
2023/05/10	0	0.00	85.4	23.20	23.30	-85.4	27,382	-0.31%
2023/05/09	0.1	23.28	0	0.00	23.30	0.1	27,491	0.00%
2023/05/08	0	0.00	13	23.25	23.35	-13	27,613	-0.05%
2023/05/05	0	0.00	5	23.04	23.05	-5	27,653	-0.02%
2023/05/04	1	23.05	5.1	23.09	23.10	-4	28,121	-0.01%
2023/05/03	0	0.00	30	22.90	22.95	-30	28,317	-0.11%
2023/05/02	16.4	22.79	21	22.75	22.90	-4.6	28,638	-0.02%
2023/04/28	2	22.40	10	22.52	22.60	-8	29,309	-0.03%
2023/04/27	1	22.40	0	0.00	22.40	1	29,437	0.00%
2023/04/26	8.6	22.33	5.1	22.44	22.45	3.5	29,546	0.01%
2023/04/25	5	22.34	307	22.45	22.35	-302	29,622	-1.02%	大賣/鉅額交易
2023/04/24	5	22.40	3.3	22.41	22.45	1.7	29,609	0.01%
2023/04/21	260	22.30	263	22.35	22.30	-3	29,753	-0.01%	大買/大賣/
2023/04/20	2.1	22.30	0.2	22.35	22.35	1.9	29,896	0.01%
2023/04/19	5	22.40	2	22.45	22.45	3	30,494	0.01%
2023/04/18	4.3	22.40	0	0.00	22.40	4.3	30,543	0.01%
2023/04/17	332.2	22.47	8	22.48	22.50	324.2	31,004	1.05%	大買/鉅額交易
2023/04/14	3	22.33	11	22.39	22.50	-8	30,952	-0.03%
2023/04/13	1.1	22.25	27.4	22.30	22.30	-26.3	30,912	-0.09%
2023/04/12	5	21.95	5	21.96	22.00	0	30,712	0.00%
2023/04/11	3.3	21.74	0	0.00	21.85	3.3	30,671	0.01%
2023/04/10	4	21.79	0	0.00	21.80	4	30,480	0.01%
2023/04/07	6.4	21.67	0	21.75	21.70	6.4	30,451	0.02%
2023/04/06	24.2	21.76	1	21.70	21.70	23.2	30,326	0.08%
2023/03/31	8	21.87	0	21.90	21.85	8	30,257	0.03%
2023/03/30	5.5	21.67	1	21.65	21.65	4.5	30,650	0.01%
2023/03/29	1	21.60	3	21.70	21.70	-2	31,339	-0.01%
2023/03/28	2	21.55	0	0.00	21.50	2	32,113	0.01%
2023/03/27	23	21.42	11	21.45	21.45	12	32,846	0.04%
2023/03/24	8	21.41	0	21.50	21.40	8	34,098	0.02%
2023/03/23	36	21.52	0	0.00	21.55	36	34,348	0.10%
2023/03/22	6	21.39	2	21.25	21.35	4	34,662	0.01%
2023/03/21	26.2	21.05	0	0.00	21.05	26.2	34,799	0.08%
2023/03/20	24.6	20.87	21	20.78	21.00	3.6	34,685	0.01%
2023/03/17	76.5	20.97	0	0.00	20.85	76.5	34,460	0.22%
2023/03/16	45.4	21.04	0	0.00	20.90	45.4	33,537	0.14%
2023/03/15	17.5	21.71	1	21.80	21.55	16.5	33,106	0.05%
2023/03/14	39.6	21.81	1	21.70	21.70	38.6	33,006	0.12%
2023/03/13	4.1	22.14	11.4	22.24	22.20	-7.3	32,321	-0.02%
2023/03/10	14.2	22.31	0	0.00	22.25	14.2	32,225	0.04%
2023/03/09	5.1	22.60	0	0.00	22.50	5.1	32,297	0.02%
2023/03/08	6.2	22.56	0	0.00	22.75	6.2	33,172	0.02%
2023/03/07	5,658.3	22.65	5,653	22.67	22.65	5.3	33,327	0.02%	大買/大賣/
2023/03/06	2	22.55	11.2	22.55	22.55	-9.2	33,101	-0.03%
2023/03/03	3.1	22.48	0	0.00	22.40	3.1	33,055	0.01%
2023/03/02	2.1	22.50	0	0.00	22.55	2.1	33,368	0.01%
2023/03/01	5.1	22.65	1	22.75	22.70	4.1	34,039	0.01%
2023/02/24	9.1	22.78	0	0.00	22.75	9.1	34,090	0.03%
2023/02/23	1	22.85	14	22.86	22.85	-13	34,022	-0.04%
2023/02/22	3.3	22.74	2	22.75	22.80	1.3	34,302	0.00%
2023/02/21	0	0.00	1	22.70	22.80	-1	34,319	0.00%
2023/02/20	3.5	22.89	0	0.00	22.95	3.5	34,675	0.01%
2023/02/17	2	22.70	2	22.75	22.75	0	35,011	0.00%
2023/02/16	2	22.60	0	0.00	22.70	2	35,347	0.01%
2023/02/15	9.1	22.65	0	0.00	22.55	9.1	35,906	0.03%
2023/02/14	1.2	22.87	27	22.80	22.90	-25.8	35,542	-0.07%
2023/02/13	1	22.70	18	22.66	22.75	-17	35,761	-0.05%
2023/02/10	4	22.31	134	22.45	22.45	-130	35,821	-0.36%	大賣/鉅額交易
2023/02/09	0.2	22.45	1	22.40	22.30	-0.8	35,978	0.00%
2023/02/08	18.1	22.35	1	22.40	22.40	17.1	35,999	0.05%
2023/02/07	5.1	22.32	0	0.00	22.30	5.1	36,182	0.01%
2023/02/06	6.6	22.35	0	0.00	22.35	6.6	36,204	0.02%
2023/02/03	15.1	22.41	4	22.40	22.40	11.1	36,347	0.03%
2023/02/02	11.1	22.53	3	22.52	22.50	8.1	36,284	0.02%
2023/02/01	19.6	22.69	0	0.00	22.75	19.6	35,941	0.05%
2023/01/31	9.2	22.97	3	22.95	22.85	6.2	35,988	0.02%
2023/01/30	5.1	23.18	4	23.20	23.20	1.1	35,795	0.00%
2023/01/17	20	23.00	38	23.19	23.20	-18	35,026	-0.05%
2023/01/16	3	23.10	6	23.00	23.05	-3	35,085	-0.01%
2023/01/13	20	22.85	2	22.93	22.80	18	35,071	0.05%
2023/01/12	3	23.07	0	0.00	22.90	3	35,746	0.01%
2023/01/11	13	23.15	0	0.00	23.10	13	36,145	0.04%
2023/01/10	2	23.10	0.5	23.15	23.15	1.5	36,281	0.00%
2023/01/09	2.1	22.97	15.8	23.00	23.15	-13.7	36,241	-0.04%
2023/01/06	0	22.65	0	0.00	22.60	0	36,142	0.00%
2023/01/05	1,879	22.50	1,880	22.51	22.60	-1	36,911	0.00%	大買/大賣/
2022/12/30	1	22.25	0	0.00	22.10	1	37,123	0.00%
2022/12/29	1.2	21.92	1	21.95	21.90	0.2	37,390	0.00%
2022/12/27	1	22.15	1	22.25	22.25	0	38,289	0.00%
2022/12/26	0	0.00	1	22.05	22.10	-1	38,927	0.00%
2022/12/23	2.1	21.85	0	0.00	21.90	2.1	40,064	0.01%
2022/12/22	4	22.01	4.4	22.07	22.15	-0.4	40,898	0.00%
2022/12/21	4	21.80	0	0.00	21.70	4	41,362	0.01%
2022/12/20	4.1	21.93	0	0.00	21.90	4.1	41,361	0.01%
2022/12/19	1.4	22.12	0	0.00	22.05	1.4	40,751	0.00%
2022/12/16	8.2	22.43	0	0.00	22.25	8.2	40,189	0.02%
2022/12/15	4.2	22.71	0	0.00	22.75	4.2	39,518	0.01%
2022/12/14	0	0.00	4	22.96	22.90	-4	39,290	-0.01%
2022/12/12	0	0.00	2	22.75	22.90	-2	38,858	-0.01%
2022/12/09	1.4	22.62	0.1	22.85	22.70	1.3	39,501	0.00%
2022/12/08	0	22.82	4	22.81	22.80	-4	39,500	-0.01%
2022/12/07	0	23.10	16.8	23.07	23.05	-16.8	39,805	-0.04%
2022/12/06	3.4	22.54	3	22.67	22.40	0.4	39,379	0.00%
2022/12/05	3.4	22.85	1	22.95	22.75	2.4	39,214	0.01%
2022/12/02	4.2	22.59	2	22.58	22.50	2.2	39,140	0.01%
2022/12/01	7.9	23.12	618	23.24	22.60	-610.1	39,480	-1.55%	大賣/鉅額交易
2022/11/30	3	22.98	25.3	23.05	23.00	-22.3	39,128	-0.06%
2022/11/29	616.3	22.49	10	22.68	22.85	606.3	38,153	1.59%	大買/鉅額交易
2022/11/28	3.2	22.12	1	22.25	22.20	2.2	37,723	0.01%
2022/11/25	5	22.47	2	22.45	22.40	3	37,853	0.01%
2022/11/24	1	22.45	10.1	22.45	22.45	-9.1	38,158	-0.02%
2022/11/23	0.3	22.50	19	22.21	22.55	-18.7	38,123	-0.05%
2022/11/22	0.3	21.65	3	21.58	21.65	-2.7	37,540	-0.01%
2022/11/21	1	21.30	0	0.00	21.40	1	37,520	0.00%
2022/11/18	9.2	21.37	1	21.40	21.40	8.2	37,471	0.02%
2022/11/17	5.1	21.61	2.1	21.55	21.65	3.1	37,576	0.01%
2022/11/16	6.9	21.83	0	0.00	21.80	6.9	37,739	0.02%
2022/11/15	26	21.93	708.2	21.84	22.00	-682.2	37,538	-1.82%	大賣/鉅額交易
2022/11/14	43.2	21.78	6	21.94	21.70	37.2	37,461	0.10%
2022/11/11	202	21.55	13.9	21.73	21.85	188.1	37,305	0.50%	大買/鉅額交易
2022/11/10	7.1	21.09	1	21.10	21.15	6.1	37,003	0.02%
2022/11/09	511.4	21.15	20	21.20	21.20	491.4	37,240	1.32%	大買/鉅額交易
2022/11/08	2	21.48	730.5	21.50	21.55	-728.5	36,802	-1.98%	大賣/鉅額交易
2022/11/07	200.3	21.23	5.6	21.17	21.45	194.7	36,762	0.53%	大買/鉅額交易
2022/11/04	1	20.60	1	20.90	20.90	0	36,886	0.00%
2022/11/03	233.1	20.63	10	20.70	20.55	223.1	37,187	0.60%	大買/鉅額交易
2022/11/02	0.1	20.97	0	0.00	20.85	0.1	37,302	0.00%
2022/11/01	322	20.86	10	20.95	21.10	312	37,236	0.84%	大買/鉅額交易
2022/10/31	2	20.50	9	20.63	20.40	-7	37,321	-0.02%
2022/10/28	0.8	20.50	1.1	20.60	20.55	-0.3	37,268	0.00%
2022/10/27	11	20.65	30.1	20.66	20.55	-19.1	37,391	-0.05%
2022/10/26	1	20.30	10	20.36	20.35	-9	37,477	-0.02%
2022/10/25	9	19.92	1	20.05	20.00	8	37,284	0.02%
2022/10/24	7.5	20.02	2	19.98	19.90	5.5	37,507	0.01%
2022/10/21	12.3	19.78	301.5	19.80	20.00	-289.2	37,362	-0.77%	大賣/鉅額交易
2022/10/20	308.4	19.70	300	19.55	19.70	8.4	37,386	0.02%	大買/大賣/
2022/10/19	414.3	20.02	100	19.80	19.90	314.3	36,856	0.85%	大買/鉅額交易
2022/10/18	4	20.04	3.5	20.07	20.10	0.5	36,666	0.00%
2022/10/17	1.3	19.95	22	19.75	19.80	-20.7	36,799	-0.06%
2022/10/14	11.1	19.88	3	19.92	19.80	8.1	37,156	0.02%
2022/10/13	134.7	20.08	306	19.72	19.65	-171.3	37,479	-0.46%	大買/大賣/鉅額交易
2022/10/12	205.4	20.25	7	20.26	20.25	198.4	37,051	0.54%	大買/鉅額交易
2022/10/11	11.9	20.13	0.1	20.20	20.10	11.7	37,553	0.03%
2022/10/07	8.1	20.46	0	0.00	20.45	8.1	37,778	0.02%
2022/10/06	5	20.50	7.1	20.53	20.60	-2.1	38,698	-0.01%
2022/10/05	8	20.58	19	20.61	20.50	-11	39,600	-0.03%
2022/10/04	6.1	20.19	9	20.19	20.15	-2.9	39,489	-0.01%
2022/10/03	13.6	19.80	0	0.00	19.70	13.6	39,279	0.03%
2022/09/30	29	19.87	5	19.92	19.85	24	39,035	0.06%
2022/09/29	60.2	20.27	7.1	20.21	20.05	53.1	38,420	0.14%
2022/09/28	53.3	20.26	178	20.20	20.10	-124.7	38,398	-0.32%	大賣/鉅額交易
2022/09/27	25.3	20.91	6	20.95	20.75	19.3	37,734	0.05%
2022/09/26	18.6	21.32	154.1	21.35	21.25	-135.5	37,481	-0.36%	大賣/鉅額交易
2022/09/23	9.2	21.57	13.3	21.52	21.65	-4.1	38,139	-0.01%
2022/09/22	31.3	21.65	2	21.63	21.60	29.3	38,352	0.08%
2022/09/21	11.1	22.04	10	22.15	22.05	1.1	38,110	0.00%
2022/09/20	4	22.19	1.3	22.24	22.20	2.7	38,087	0.01%
2022/09/19	20.1	22.17	1	22.20	22.15	19.1	38,054	0.05%
2022/09/16	60.2	22.27	0	0.00	22.10	60.2	37,980	0.16%
2022/09/15	6.1	22.38	3.4	22.32	22.30	2.7	37,330	0.01%
2022/09/14	13.8	22.37	3	22.45	22.30	10.8	37,527	0.03%
2022/09/13	7.2	22.83	1	23.05	22.75	6.2	37,514	0.02%
2022/09/12	6	22.98	0	0.00	22.90	6	37,684	0.02%
2022/09/08	9.1	22.82	0	0.00	22.90	9.1	38,143	0.02%
2022/09/07	11.4	22.91	0	0.00	22.80	11.4	38,832	0.03%
2022/09/06	302	23.30	0	0.00	23.40	302	38,851	0.78%	大買/鉅額交易
2022/09/05	5	23.13	14	23.18	23.25	-9	39,338	-0.02%
2022/09/02	2	22.95	2.3	23.09	22.90	-0.3	39,793	0.00%
2022/09/01	16	23.01	0	0.00	23.05	16	40,102	0.04%
2022/08/31	2.1	23.38	0	0.00	23.50	2.1	40,481	0.01%
2022/08/30	1	23.30	0	0.00	23.25	1	40,094	0.00%
2022/08/29	3.3	23.55	0	0.00	23.50	3.3	39,792	0.01%
2022/08/26	1.1	23.90	0	0.00	23.85	1.1	39,689	0.00%
2022/08/25	11	23.84	0.4	23.85	23.75	10.6	39,795	0.03%
2022/08/24	5.6	23.63	0	0.00	23.45	5.6	39,974	0.01%
2022/08/23	9.2	23.91	3	23.98	23.80	6.2	43,093	0.01%
2022/08/22	2.2	24.27	0	0.00	24.35	2.2	44,016	0.00%
2022/08/19	1.1	24.30	5.7	24.38	24.60	-4.6	44,991	-0.01%
2022/08/18	19.1	24.55	2	24.60	24.45	17.1	45,094	0.04%
2022/08/17	2	24.75	0.5	24.85	24.90	1.5	45,265	0.00%
2022/08/16	0.1	24.55	0	0.00	24.55	0.1	45,351	0.00%
2022/08/15	10.1	24.23	1	24.00	24.25	9.1	45,511	0.02%
2022/08/12	2	24.03	0	0.00	24.10	2	45,862	0.00%
2022/08/11	0	0.00	1	23.99	24.05	-1	46,417	0.00%
2022/08/10	2	23.45	12	23.47	23.55	-10	46,625	-0.02%
2022/08/09	0	0.00	9	23.17	23.30	-9	46,849	-0.02%
2022/08/08	1	22.95	0	0.00	23.10	1	47,093	0.00%
2022/08/05	3	22.95	6.4	22.73	23.00	-3.4	47,952	-0.01%
2022/08/04	3.1	22.20	0	0.00	22.25	3.1	48,357	0.01%
2022/08/03	8.2	22.32	0	0.00	22.30	8.2	48,627	0.02%
2022/08/02	11.3	22.49	7	22.39	22.45	4.3	49,045	0.01%
2022/08/01	5	22.86	0	0.00	22.95	5	49,276	0.01%
2022/07/29	1.3	22.87	4	23.04	22.95	-2.8	49,904	-0.01%
2022/07/28	3	23.15	5	23.10	23.20	-2	50,145	0.00%
2022/07/27	3	22.85	7	22.80	22.95	-4	50,004	-0.01%
2022/07/26	2	22.93	0	0.00	22.95	2	50,007	0.00%
2022/07/25	1	22.75	1	22.70	22.70	0	50,025	0.00%
2022/07/22	4	22.48	2	22.70	22.75	2	50,265	0.00%
2022/07/21	3	22.32	6.2	22.29	22.65	-3.2	50,606	-0.01%
2022/07/20	11.1	22.32	3	22.68	22.25	8.1	50,794	0.02%
2022/07/19	6.5	22.18	0	0.00	22.20	6.5	50,687	0.01%
2022/07/18	13	22.13	0	0.00	22.30	13	51,013	0.03%
2022/07/15	16.7	21.92	1	21.85	21.80	15.7	50,644	0.03%
2022/07/14	15.3	22.39	30.5	22.49	22.25	-15.2	50,425	-0.03%
2022/07/13	56.1	23.51	2	23.75	23.45	54.1	49,828	0.11%
2022/07/12	20.8	23.05	0	0.00	22.95	20.8	49,189	0.04%
2022/07/11	6.1	23.75	1	24.00	23.65	5.1	49,079	0.01%
2022/07/08	7.7	23.98	0	0.00	23.85	7.7	49,584	0.02%
2022/07/07	4.5	23.66	4	23.80	23.70	0.5	49,762	0.00%
2022/07/06	7.7	23.70	11	23.53	23.50	-3.3	50,021	-0.01%
2022/07/05	52	24.34	34	24.26	24.30	18	49,644	0.04%
2022/07/04	5.1	24.27	1	24.20	24.30	4.1	49,813	0.01%
2022/07/01	3.7	24.77	7.1	24.64	24.60	-3.3	51,056	-0.01%
2022/06/30	44.2	25.30	8	25.22	25.10	36.2	51,643	0.07%
2022/06/29	2.1	25.67	1	25.65	25.80	1.1	51,917	0.00%
2022/06/28	5.1	25.75	1	25.95	25.80	4.1	52,170	0.01%
2022/06/27	2	26.23	0.1	26.55	26.20	1.9	52,607	0.00%
2022/06/24	0.1	26.15	2	26.30	26.30	-2	52,432	0.00%
2022/06/23	3	25.92	2	25.95	26.05	1	52,483	0.00%
2022/06/22	1.1	26.00	6	26.07	26.05	-5	52,405	-0.01%
2022/06/21	2	25.90	1	26.35	26.45	1	52,380	0.00%
2022/06/20	23	25.77	1	25.20	25.50	22	52,656	0.04%
2022/06/17	8.5	25.99	26	26.12	26.00	-17.5	52,494	-0.03%
2022/06/16	63	26.51	21.5	26.86	26.60	41.5	52,312	0.08%
2022/06/15	12	26.15	2,010	26.10	26.30	-1,998	52,759	-3.79%	大賣/鉅額交易
2022/06/14	7,985.5	26.00	5,991.4	26.01	26.00	1,994.1	53,021	3.76%	大買/大賣/鉅額交易
2022/06/13	4.2	25.39	0.1	25.65	25.55	4.1	52,770	0.01%
2022/06/10	500	25.75	499	25.80	26.00	1	52,499	0.00%	大買/大賣/
2022/06/09	21.3	26.07	13	25.98	25.85	8.3	52,248	0.02%
2022/06/08	0	0.00	1	26.80	26.75	-1	51,486	0.00%
2022/06/07	0	26.65	1	26.65	26.55	-1	51,853	0.00%
2022/06/06	0	0.00	2	26.85	26.85	-2	52,387	0.00%
2022/06/02	5.1	26.56	8	26.57	26.60	-2.9	53,198	-0.01%
2022/06/01	9	26.73	1	26.65	26.55	8	54,359	0.01%
2022/05/31	23.9	26.80	2	26.85	27.15	21.9	54,651	0.04%
2022/05/30	897	26.90	895.4	26.94	27.10	1.6	51,544	0.00%	大買/大賣/
2022/05/27	12.1	26.47	7.1	26.32	26.60	5	50,778	0.01%
2022/05/26	4.5	25.37	0	0.00	25.30	4.5	50,891	0.01%
2022/05/25	5.9	25.27	0	0.00	25.35	5.9	51,632	0.01%
2022/05/24	3.3	25.58	1	25.60	25.55	2.3	52,700	0.00%
2022/05/23	1,122.2	25.25	1,121.2	25.29	25.45	1	52,523	0.00%	大買/大賣/
2022/05/20	2.2	25.45	5	25.45	25.45	-2.9	52,738	-0.01%
2022/05/19	109.7	25.31	94	25.30	25.30	15.7	52,434	0.03%	大買/
2022/05/18	16	25.72	3	26.02	26.10	13	51,969	0.03%
2022/05/17	13.1	25.60	6	25.58	25.50	7.1	52,002	0.01%
2022/05/16	24.3	25.78	13.3	25.58	25.70	11	52,112	0.02%
2022/05/13	5.1	25.82	1.7	25.84	25.80	3.3	51,999	0.01%
2022/05/12	24.3	26.29	14	26.33	26.05	10.3	51,405	0.02%
2022/05/11	15.5	27.15	13	27.12	27.10	2.5	51,084	0.00%
2022/05/10	2	27.50	14.7	27.33	27.55	-12.7	51,342	-0.02%
2022/05/09	197.1	27.25	200.7	27.27	27.30	-3.7	51,224	-0.01%	大買/大賣/
2022/05/06	11.2	27.68	3	27.70	28.00	8.2	51,525	0.02%
2022/05/05	37	28.57	27.8	28.19	28.05	9.2	52,080	0.02%
2022/05/04	0.2	28.85	19.2	28.94	28.90	-19	51,753	-0.04%
2022/05/03	7	28.86	12	28.85	28.75	-5	52,196	-0.01%
2022/04/29	10	29.03	2	29.25	29.25	8	52,517	0.02%
2022/04/28	18.3	28.62	0.1	28.95	29.00	18.3	52,771	0.03%
2022/04/27	14.2	29.02	12.5	29.07	28.90	1.7	52,740	0.00%
2022/04/26	15.8	29.52	3	29.55	29.70	12.8	52,882	0.02%
2022/04/25	10.1	29.05	26	28.90	29.10	-15.9	52,663	-0.03%
2022/04/22	9	29.07	56.6	28.62	29.45	-47.6	52,476	-0.09%
2022/04/21	29.5	28.79	6	28.71	28.75	23.5	52,787	0.04%
2022/04/20	1	29.00	16.1	28.88	29.20	-15.1	54,276	-0.03%
2022/04/19	7.3	28.90	5.4	28.92	28.95	2	54,643	0.00%
2022/04/18	420.5	28.97	464.1	28.74	28.75	-43.6	55,421	-0.08%	大買/大賣/
2022/04/15	1,064.9	29.25	1,110	29.28	29.35	-45.1	55,161	-0.08%	大買/大賣/
2022/04/14	44.6	29.70	48.6	29.60	29.45	-4	55,199	-0.01%
2022/04/13	149.4	30.52	316.1	30.30	30.35	-166.7	54,960	-0.30%	大買/大賣/鉅額交易
2022/04/12	10.2	30.60	13	30.50	30.70	-2.9	54,588	-0.01%
2022/04/11	224.3	30.70	2.1	30.50	30.45	222.2	54,014	0.41%	大買/鉅額交易
2022/04/08	11.2	30.39	17	30.45	30.50	-5.8	53,483	-0.01%
2022/04/07	11	30.65	17.3	30.32	30.35	-6.2	52,910	-0.01%
2022/04/06	8.5	30.02	4	29.99	30.15	4.5	51,305	0.01%
2022/04/01	9.2	29.66	27.5	29.65	29.85	-18.3	49,861	-0.04%
2022/03/31	1	29.35	4.2	29.31	29.40	-3.2	49,092	-0.01%
2022/03/30	1.8	29.03	12	29.03	29.00	-10.2	48,418	-0.02%
2022/03/29	4	28.76	1	28.80	28.80	3	47,964	0.01%
2022/03/28	24	28.64	35	28.77	29.00	-11	48,207	-0.02%
2022/03/25	10.2	28.97	0	0.00	29.00	10.2	48,151	0.02%
2022/03/24	24.4	29.16	4.2	29.06	29.15	20.2	48,056	0.04%
2022/03/23	0.1	28.90	45	28.97	29.20	-44.9	48,030	-0.09%
2022/03/22	4.1	28.41	18	28.39	28.55	-13.9	47,386	-0.03%
2022/03/21	4.6	28.33	8	28.38	28.30	-3.4	47,093	-0.01%
2022/03/18	26.3	28.44	43.1	28.30	28.15	-16.8	46,789	-0.04%
2022/03/17	15.2	27.74	13	27.58	27.60	2.2	45,712	0.00%
2022/03/16	7.3	26.77	20	27.00	26.95	-12.7	45,111	-0.03%
2022/03/15	6	26.69	9	26.58	26.60	-3	44,878	-0.01%
2022/03/14	11	26.75	2	26.95	26.80	9	45,252	0.02%
2022/03/11	3	26.53	4	26.56	26.50	-1	45,719	0.00%
2022/03/10	19	26.61	17.1	26.59	26.80	1.9	45,980	0.00%
2022/03/09	13.9	26.01	22	26.05	25.75	-8.1	46,095	-0.02%
2022/03/08	34.8	25.71	12	25.77	25.60	22.8	45,964	0.05%
2022/03/07	64.2	26.23	14.2	26.47	26.25	50	45,170	0.11%
2022/03/04	18	27.44	40	27.48	27.35	-22	44,605	-0.05%
2022/03/03	12	27.90	420	27.86	27.95	-408	44,184	-0.92%	大賣/鉅額交易
2022/03/02	451	27.62	14	27.72	27.95	437	44,067	0.99%	大買/鉅額交易
2022/03/01	3	27.52	48.1	27.59	27.75	-45.1	44,046	-0.10%
2022/02/25	17	26.71	3	27.15	27.15	14	43,248	0.03%
2022/02/24	56.4	27.02	17	26.89	26.90	39.4	42,362	0.09%
2022/02/23	5	27.70	8	27.70	27.80	-3	40,992	-0.01%
2022/02/22	32.6	27.74	25	27.59	27.85	7.6	41,082	0.02%
2022/02/21	7.5	28.15	15	28.11	28.35	-7.5	40,847	-0.02%
2022/02/18	10	28.30	5	28.20	28.35	5	41,144	0.01%
2022/02/17	23.1	28.51	39	28.54	28.45	-15.9	41,111	-0.04%
2022/02/16	5	28.35	78	28.37	28.20	-73	40,784	-0.18%
2022/02/15	49	28.38	15	28.38	28.15	34	40,242	0.08%
2022/02/14	13.2	28.50	22	28.49	28.65	-8.8	39,948	-0.02%
2022/02/11	4	28.64	4	28.61	28.85	0	39,558	0.00%
2022/02/10	10.7	28.59	0	0.00	28.85	10.7	39,375	0.03%
2022/02/09	14	28.76	35.6	28.79	28.90	-21.6	38,799	-0.06%
2022/02/08	3.4	28.55	8.6	28.47	28.70	-5.2	38,318	-0.01%
2022/02/07	33.1	28.05	4	28.35	28.50	29.1	37,643	0.08%
2022/01/26	7	27.45	2	27.55	27.60	5	36,413	0.01%
2022/01/25	13.4	27.09	3.1	27.05	27.25	10.4	36,212	0.03%
2022/01/24	4.1	27.25	31	27.48	27.50	-26.9	35,877	-0.08%
2022/01/21	9	27.23	23.1	27.27	27.40	-14.1	35,482	-0.04%
2022/01/20	4	27.69	2	27.65	27.70	2	34,989	0.01%
2022/01/19	300	28.05	316	28.00	27.80	-16	34,687	-0.05%	大買/大賣/
2022/01/18	11	27.95	3.3	27.98	27.90	7.8	34,083	0.02%
2022/01/17	3.1	27.73	33.6	27.69	27.80	-30.5	33,806	-0.09%
2022/01/14	30	28.29	6.6	27.95	27.90	23.4	33,758	0.07%
2022/01/13	16.5	28.03	20	28.16	28.45	-3.5	33,519	-0.01%
2022/01/12	18.5	27.51	101	27.54	27.40	-82.5	32,036	-0.26%	大賣/
2022/01/11	10	26.40	81	27.24	27.40	-71	31,414	-0.23%
2022/01/10	9	26.15	1	26.25	26.40	8	30,637	0.03%
2022/01/07	14.1	26.20	7	26.26	26.30	7.1	30,625	0.02%
2022/01/06	0	0.00	19	26.25	26.20	-19	30,273	-0.06%
2022/01/05	1.1	25.81	19	25.90	26.05	-17.9	29,814	-0.06%
2022/01/04	1.1	25.81	34.3	25.72	25.95	-33.2	29,971	-0.11%
2022/01/03	12	25.84	3	26.00	25.75	9	29,966	0.03%
2021/12/30	3	25.98	0	0.00	25.95	3	30,503	0.01%
2021/12/29	2.3	25.97	4	26.01	26.10	-1.7	30,879	-0.01%
2021/12/28	0	0.00	2	25.90	25.95	-2	31,034	-0.01%
2021/12/27	6.1	25.80	0	0.00	25.80	6.1	31,043	0.02%
2021/12/24	3	25.85	0.5	25.85	25.85	2.5	31,571	0.01%
2021/12/23	0	0.00	21	25.81	25.90	-21	31,987	-0.07%
2021/12/22	0.1	25.85	0.5	25.86	25.80	-0.4	32,059	0.00%
2021/12/21	0	0.00	3.2	25.70	25.65	-3.2	32,072	-0.01%
2021/12/20	19	25.41	0	0.00	25.35	19	32,028	0.06%
2021/12/17	20.5	25.85	0.1	25.70	25.60	20.4	32,276	0.06%
2021/12/16	0.1	25.45	0	0.00	25.50	0.1	32,351	0.00%
2021/12/15	18.2	25.41	0.4	25.50	25.35	17.8	32,803	0.05%
2021/12/14	7.5	25.37	151	25.48	25.55	-143.5	33,573	-0.43%	大賣/鉅額交易
2021/12/13	1	25.80	1.4	25.88	25.85	-0.4	34,321	0.00%
2021/12/10	5	25.90	4	25.93	25.95	1	34,337	0.00%
2021/12/09	1.9	25.78	4	26.00	25.90	-2.1	34,485	-0.01%
2021/12/08	1.6	25.81	23.3	25.92	25.95	-21.7	34,539	-0.06%
2021/12/07	0	25.85	23.2	25.62	26.00	-23.2	33,932	-0.07%
2021/12/06	0	0.00	11.1	25.28	25.45	-11.1	33,351	-0.03%
2021/12/03	4	25.00	16	25.05	25.20	-12	33,150	-0.04%
2021/12/02	2.1	24.67	3	24.87	25.00	-1	32,490	0.00%
2021/12/01	0	0.00	4	24.75	24.85	-4	31,937	-0.01%
2021/11/30	1	24.45	1.1	24.50	24.40	-0.1	31,777	0.00%
2021/11/29	18.2	24.31	0	0.00	24.30	18.2	31,012	0.06%
2021/11/26	11	24.74	27	24.66	24.70	-16	30,927	-0.05%
2021/11/25	3	24.82	0	0.00	24.95	3	31,206	0.01%
2021/11/24	3	24.83	27	24.86	24.80	-24	31,106	-0.08%
2021/11/23	3	24.45	1.2	24.49	24.50	1.8	31,063	0.01%
2021/11/22	12	24.40	8	24.45	24.40	4	31,119	0.01%
2021/11/19	4	24.32	16	24.35	24.25	-12	31,263	-0.04%
2021/11/18	8	24.59	17	24.63	24.75	-9	31,198	-0.03%
2021/11/17	67.1	24.35	7	24.31	24.45	60.1	31,080	0.19%
2021/11/16	1	24.00	1	23.95	24.05	0	30,878	0.00%
2021/11/15	0	0.00	5	23.92	24.00	-5	31,057	-0.02%
2021/11/12	0	0.00	21	23.65	23.70	-21	30,892	-0.07%
2021/11/11	1	23.50	6	23.60	23.60	-5	31,098	-0.02%
2021/11/10	2.3	23.52	8	23.50	23.55	-5.8	32,063	-0.02%
2021/11/09	6.1	23.50	16.1	23.50	23.55	-10	33,086	-0.03%
2021/11/08	1	23.30	0	0.00	23.40	1	33,500	0.00%
2021/11/05	2.3	23.18	0	0.00	23.20	2.3	33,717	0.01%
2021/11/04	3	23.37	1	23.40	23.25	2	33,798	0.01%
2021/11/03	1	23.20	0	0.00	23.35	1	33,795	0.00%
2021/11/02	2.1	23.20	0	0.00	23.10	2.1	34,050	0.01%
2021/11/01	3	23.05	0	0.00	23.05	3	34,278	0.01%
2021/10/29	2	23.15	2	23.15	23.20	0	34,215	0.00%
2021/10/28	2	23.30	0	0.00	23.40	2	34,225	0.01%
2021/10/27	3.6	23.39	7.2	23.40	23.40	-3.6	34,355	-0.01%
2021/10/26	1	23.60	0	0.00	23.55	1	34,437	0.00%
2021/10/25	7	23.54	1	23.55	23.55	6	34,263	0.02%
2021/10/22	1.1	23.30	22.2	23.47	23.55	-21.2	34,316	-0.06%
2021/10/21	0	0.00	21	23.21	23.40	-21	33,922	-0.06%
2021/10/20	2	23.00	3.6	23.08	23.00	-1.6	33,272	0.00%
2021/10/19	9	23.04	0	0.00	23.00	9	33,057	0.03%
2021/10/18	1	23.05	25.5	23.03	23.05	-24.5	32,921	-0.07%
2021/10/15	0	0.00	5	22.99	23.00	-5	32,613	-0.02%
2021/10/14	0.5	22.90	5	22.86	22.95	-4.5	32,692	-0.01%
2021/10/13	1	22.70	6	22.70	22.85	-5	32,941	-0.02%
2021/10/08	0	0.00	0.2	22.85	22.90	-0.2	33,738	0.00%
2021/10/07	2.2	22.94	84	22.98	22.85	-81.8	33,870	-0.24%
2021/10/06	0	0.00	1.8	22.63	22.70	-1.8	33,628	-0.01%
2021/10/05	2	22.33	3	22.42	22.45	-1	33,576	0.00%
2021/10/04	8	22.42	0	0.00	22.40	8	33,626	0.02%
2021/10/01	10.2	22.48	0	0.00	22.50	10.2	33,881	0.03%
2021/09/30	2	22.65	1	22.85	22.90	1	33,630	0.00%
2021/09/29	1	22.65	18	22.69	22.75	-17	33,470	-0.05%
2021/09/28	0.2	22.85	0	0.00	22.90	0.2	33,327	0.00%
2021/09/27	4	22.75	40	22.75	22.75	-36	33,111	-0.11%
2021/09/24	29	22.80	1	22.80	22.80	28	33,140	0.08%
2021/09/23	1	22.85	12.1	22.89	22.95	-11.1	33,035	-0.03%
2021/09/22	38.1	22.51	12.1	22.58	22.60	26	32,828	0.08%
2021/09/17	4.3	23.08	4	23.35	23.00	0.3	32,216	0.00%
2021/09/16	2	23.40	25	23.28	23.40	-23	31,654	-0.07%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	0	22.95	2	23.00	23.00	-2	30,609	-0.01%
2021/09/13	11	22.86	1	22.90	23.00	10	30,470	0.03%
2021/09/10	6	22.80	1	22.80	22.95	5	30,734	0.02%
2021/09/09	0	0.00	0.2	22.80	22.85	-0.2	31,186	0.00%
2021/09/08	0	0.00	18	22.88	22.90	-18	31,342	-0.06%
2021/09/07	12	22.79	1	22.80	22.85	11	31,339	0.04%
2021/09/06	13.1	22.83	1	22.85	22.85	12.1	31,468	0.04%
2021/09/03	0	0.00	11	22.75	22.85	-11	31,466	-0.03%
2021/09/02	11	22.57	48	22.63	22.70	-37	31,484	-0.12%
2021/09/01	2	22.90	0	0.00	23.00	2	31,489	0.01%
2021/08/31	5	22.84	8	22.91	23.00	-3	31,304	-0.01%
2021/08/30	0.1	22.70	29.4	22.81	22.90	-29.3	30,826	-0.10%
2021/08/27	11.1	22.61	2.2	22.64	22.75	9	30,851	0.03%
2021/08/26	1	22.15	5	22.30	22.40	-4	30,525	-0.01%
2021/08/25	6	22.06	3	22.18	22.30	3	30,608	0.01%
2021/08/24	7	21.94	23	21.90	22.00	-16	30,324	-0.05%
2021/08/23	5	21.47	3	21.40	21.45	2	30,290	0.01%
2021/08/20	6.1	21.16	13	21.17	21.15	-6.9	30,598	-0.02%
2021/08/19	30.1	21.37	21	21.54	21.35	9.1	31,913	0.03%
2021/08/18	9.2	21.60	3	21.55	21.60	6.2	31,640	0.02%
2021/08/17	9.3	21.41	3	21.55	21.60	6.3	32,363	0.02%
2021/08/16	41.1	21.47	3	21.52	21.40	38.1	32,290	0.12%
2021/08/13	48.3	22.84	4	22.85	22.80	44.3	32,099	0.14%
2021/08/12	10	23.00	35	22.91	22.90	-25	31,613	-0.08%
2021/08/11	4	22.99	6.6	22.98	23.00	-2.6	31,314	-0.01%
2021/08/10	51	23.00	1	23.00	23.00	50	31,564	0.16%
2021/08/09	5	22.98	1	22.95	23.10	4	32,212	0.01%
2021/08/06	11.3	23.14	2	23.10	23.10	9.3	32,486	0.03%
2021/08/05	0.2	23.05	5	23.01	23.10	-4.8	33,171	-0.01%
2021/08/04	0.3	23.00	21	23.03	23.00	-20.7	35,359	-0.06%
2021/08/03	1	23.00	1	23.00	23.05	0	36,865	0.00%
2021/08/02	0	22.95	3	22.98	23.10	-3	38,154	-0.01%
2021/07/30	1.3	22.77	0	0.00	22.85	1.3	38,287	0.00%
2021/07/29	3	22.75	7	22.71	22.80	-4	38,669	-0.01%
2021/07/28	30.3	22.72	0	0.00	22.75	30.3	39,014	0.08%
2021/07/27	12.3	22.88	0	0.00	22.85	12.3	39,561	0.03%
2021/07/26	13	22.94	0	0.00	22.90	13	40,148	0.03%
2021/07/23	0.3	22.90	1	22.95	23.00	-0.7	40,400	0.00%
2021/07/22	0.3	22.80	2	22.85	22.85	-1.7	40,669	0.00%
2021/07/21	1	22.60	30	22.68	22.70	-29	41,004	-0.07%
2021/07/20	32.1	22.72	1	22.75	22.65	31.1	41,527	0.07%
2021/07/19	7	23.01	4	23.00	23.00	3	41,459	0.01%
2021/07/16	10	23.05	14	22.91	23.05	-4	41,699	-0.01%
2021/07/15	0.3	22.70	1	22.70	22.75	-0.7	41,161	0.00%
2021/07/14	31.2	22.75	0	0.00	22.70	31.2	41,478	0.08%
2021/07/13	4.1	22.70	0	0.00	22.70	4.1	42,089	0.01%
2021/07/12	25	22.86	97.2	22.89	22.65	-72.2	41,905	-0.17%
2021/07/09	14	22.68	0	0.00	22.70	14	41,888	0.03%
2021/07/08	5.3	22.82	4	22.81	22.85	1.3	41,757	0.00%
2021/07/07	3	22.65	25	22.63	22.65	-22	41,843	-0.05%
2021/07/06	4	22.58	28	22.54	22.60	-24	41,746	-0.06%
2021/07/05	2	22.50	0	0.00	22.50	2	41,750	0.00%
2021/07/02	14	22.46	0	0.00	22.40	14	41,755	0.03%
2021/07/01	7	22.54	0	0.00	22.55	7	41,913	0.02%
2021/06/30	11	22.61	7	22.70	22.70	4	41,894	0.01%
2021/06/29	3	22.45	1	22.60	22.60	2	41,824	0.00%
2021/06/28	4	22.65	1	22.80	22.65	3	42,026	0.01%
2021/06/25	11	22.64	69	22.69	22.75	-58	42,487	-0.14%
2021/06/24	0	0.00	2	22.55	22.55	-2	42,451	0.00%
2021/06/23	1.1	22.35	11	22.40	22.55	-9.9	42,846	-0.02%
2021/06/22	5	22.25	10	22.40	22.30	-5	43,399	-0.01%
2021/06/21	3	22.08	1.1	22.10	22.25	1.9	43,413	0.00%
2021/06/18	11	22.15	0	0.00	22.15	11	43,304	0.03%
2021/06/17	7.2	22.20	18	22.20	22.30	-10.8	42,894	-0.03%
2021/06/16	19	22.25	2	22.30	22.40	17	43,429	0.04%
2021/06/11	2	22.45	1	22.40	22.50	1	44,044	0.00%
2021/06/10	8	22.40	6	22.42	22.50	2	44,798	0.00%
2021/06/09	6	22.38	3	22.35	22.45	3	45,733	0.01%
2021/06/08	5.3	22.48	10	22.53	22.55	-4.7	46,197	-0.01%
2021/06/07	5	22.49	12	22.65	22.55	-7	47,083	-0.01%
2021/06/04	13	22.56	8	22.55	22.75	5	47,616	0.01%
2021/06/03	0	0.00	7	22.83	22.90	-7	48,813	-0.01%
2021/06/02	5	22.82	17	22.94	22.95	-12	49,204	-0.02%
2021/06/01	5	22.92	15	22.98	23.00	-10	49,151	-0.02%
2021/05/31	2	23.03	10	23.18	23.05	-8	49,478	-0.02%
2021/05/28	16	22.88	22.4	22.94	23.00	-6.4	49,540	-0.01%
2021/05/27	14.1	22.50	15	22.57	22.40	-0.9	49,248	0.00%
2021/05/26	0	0.00	3	23.00	23.00	-3	49,174	-0.01%
2021/05/25	0	0.00	98	23.10	22.85	-98	49,644	-0.20%
2021/05/24	7	22.31	1	22.50	22.50	6	49,453	0.01%
2021/05/21	10	22.58	31	22.97	22.60	-21	49,918	-0.04%
2021/05/20	2	22.28	9	22.31	22.30	-7	49,372	-0.01%
2021/05/19	15	22.29	2	22.30	22.25	13	49,423	0.03%
2021/05/18	2	22.40	13	22.00	22.50	-11	50,016	-0.02%
2021/05/17	152	21.36	10	21.30	21.55	142	50,600	0.28%	大買/鉅額交易
2021/05/14	109	22.23	2	21.90	22.00	107	49,939	0.21%	大買/鉅額交易
2021/05/13	321.2	22.27	15.7	22.11	22.05	305.5	49,359	0.62%	大買/鉅額交易
2021/05/12	32.7	22.50	46	22.99	22.35	-13.3	48,528	-0.03%
2021/05/11	71.1	23.77	21	23.70	23.65	50.1	46,106	0.11%
2021/05/10	21.3	23.74	64.6	23.52	23.95	-43.3	44,550	-0.10%
2021/05/07	3	23.03	5	23.05	23.10	-2	43,845	0.00%
2021/05/06	1	22.85	26	22.92	23.00	-25	43,925	-0.06%
2021/05/05	7	22.58	32	22.42	22.50	-25	43,415	-0.06%
2021/05/04	20	22.27	13	22.72	22.35	7	43,236	0.02%
2021/05/03	12.5	22.70	26	22.64	22.75	-13.5	42,924	-0.03%
2021/04/29	9.1	22.94	8	23.19	22.80	1.1	42,522	0.00%
2021/04/28	10	23.18	19	23.16	23.25	-9	42,261	-0.02%
2021/04/27	0	0.00	27	23.14	23.15	-27	42,522	-0.06%
2021/04/26	12	23.01	16	23.04	23.10	-4	42,262	-0.01%
2021/04/23	1	22.80	4	22.84	22.80	-3	41,851	-0.01%
2021/04/22	3.5	22.91	40	22.93	22.90	-36.5	41,835	-0.09%
2021/04/21	6	22.85	30	22.77	22.90	-24	41,544	-0.06%
2021/04/20	2.1	22.94	17	22.91	22.90	-14.9	41,334	-0.04%
2021/04/19	15	22.32	40.3	22.49	22.80	-25.3	40,921	-0.06%
2021/04/16	1	22.20	7	22.25	22.25	-6	40,432	-0.01%
2021/04/15	10	22.15	16	22.18	22.25	-6	41,015	-0.01%
2021/04/14	8	22.08	3.6	22.07	22.10	4.4	41,089	0.01%
2021/04/13	20	22.05	186.4	22.09	22.10	-166.4	41,035	-0.41%	大賣/鉅額交易
2021/04/12	5	21.79	42	21.79	21.90	-37	40,770	-0.09%
2021/04/09	9.2	21.59	8	21.57	21.60	1.2	40,814	0.00%
2021/04/08	8.1	21.83	4	21.80	21.80	4.1	40,811	0.01%
2021/04/07	3	21.95	19	21.97	22.00	-16	41,304	-0.04%
2021/04/06	1	21.85	21.1	21.91	21.95	-20.1	41,296	-0.05%
2021/04/01	5	21.85	2	22.00	21.85	3	41,300	0.01%
2021/03/31	1.2	22.03	51.1	22.04	22.10	-49.9	41,073	-0.12%
2021/03/30	2.2	21.95	22	21.97	22.00	-19.8	40,744	-0.05%
2021/03/29	13.2	21.94	24.5	21.96	22.00	-11.3	40,197	-0.03%
2021/03/26	0	0.00	27	21.87	21.90	-27	39,885	-0.07%
2021/03/25	1.5	21.78	136.3	21.79	21.80	-134.8	39,408	-0.34%	大賣/鉅額交易
2021/03/24	1	21.45	2	21.50	21.50	-1	38,917	0.00%
2021/03/23	0	0.00	51	21.37	21.40	-51	38,863	-0.13%
2021/03/22	110.1	21.35	14	21.33	21.35	96.1	38,694	0.25%	大買/
2021/03/19	15.1	21.25	0.9	21.36	21.30	14.2	38,735	0.04%
2021/03/18	8.2	21.53	30	21.60	21.55	-21.8	38,061	-0.06%
2021/03/17	1.1	21.65	27	21.71	21.60	-25.9	38,085	-0.07%
2021/03/16	18	21.76	37.5	21.75	21.80	-19.5	37,645	-0.05%
2021/03/15	11.2	21.73	66	21.64	21.75	-54.8	37,129	-0.15%
2021/03/12	5.3	21.25	147	21.24	21.35	-141.8	36,563	-0.39%	大賣/鉅額交易
2021/03/11	36.3	21.32	90.1	21.29	21.10	-53.8	36,121	-0.15%
2021/03/10	12	21.11	112.1	21.14	21.20	-100.1	35,463	-0.28%	大賣/
2021/03/09	35	21.01	59.1	20.99	21.10	-24.1	34,914	-0.07%
2021/03/08	1	20.65	19.8	20.61	20.60	-18.8	33,545	-0.06%
2021/03/05	20.1	20.29	6	20.20	20.30	14.1	33,395	0.04%
2021/03/04	4.1	20.35	9	20.35	20.35	-5	34,399	-0.01%
2021/03/03	10.3	20.40	12.5	20.49	20.40	-2.2	34,249	-0.01%
2021/03/02	8.7	20.28	6.1	20.35	20.20	2.6	33,925	0.01%
2021/02/26	34.3	20.60	0	0.00	20.00	34.3	33,617	0.10%
2021/02/25	2.5	20.77	64	20.82	20.90	-61.5	32,253	-0.19%
2021/02/24	2	20.72	19.4	20.83	20.75	-17.4	31,830	-0.05%
2021/02/23	4.1	20.40	74	20.55	20.70	-69.9	31,373	-0.22%
2021/02/22	6	20.28	17	20.35	20.40	-11	30,959	-0.04%
2021/02/19	1	20.10	31	20.10	20.20	-30	31,135	-0.10%
2021/02/18	14	20.01	37.7	20.03	20.00	-23.7	31,137	-0.08%
2021/02/17	9	19.79	96	19.82	19.90	-87	30,944	-0.28%
2021/02/05	4	19.21	25	19.43	19.40	-21	30,141	-0.07%
2021/02/04	7	19.20	0	0.00	19.20	7	30,549	0.02%
2021/02/03	2	19.25	7	19.29	19.25	-5	32,051	-0.02%
2021/02/02	33	19.25	12	19.31	19.25	21	33,079	0.06%
2021/02/01	12.3	19.14	6	19.13	19.15	6.3	33,410	0.02%
2021/01/29	33.1	19.06	0	0.00	19.00	33.1	33,638	0.10%
2021/01/28	42	19.21	5	19.20	19.20	37	32,977	0.11%
2021/01/27	7	19.41	6	19.50	19.40	1	32,563	0.00%
2021/01/26	28	19.36	1	19.35	19.30	27	32,430	0.08%
2021/01/25	1.1	19.55	44	19.55	19.60	-43	32,270	-0.13%
2021/01/22	3.3	19.20	5	19.24	19.20	-1.7	32,136	-0.01%
2021/01/21	6	19.27	12.2	19.29	19.25	-6.2	32,122	-0.02%
2021/01/20	27	19.39	7	19.30	19.20	20	32,124	0.06%
2021/01/19	6	19.64	4	19.68	19.65	2	31,687	0.01%
2021/01/18	11	19.57	14	19.58	19.70	-3	31,544	-0.01%
2021/01/15	7	19.76	2	19.80	19.70	5	31,287	0.02%
2021/01/14	0.3	19.80	7	19.87	19.85	-6.7	31,330	-0.02%
2021/01/13	2	19.80	17	19.81	19.85	-15	31,188	-0.05%
2021/01/12	8	19.74	6	19.80	19.70	2	31,252	0.01%
2021/01/11	12	19.91	5	19.92	19.95	7	31,210	0.02%
2021/01/08	12	19.83	40.9	19.86	20.00	-28.9	31,051	-0.09%
2021/01/07	0	0.00	18	19.78	19.80	-18	30,622	-0.06%
2021/01/06	12.8	19.56	30	19.57	19.55	-17.2	30,449	-0.06%
2021/01/05	3.1	19.58	9	19.61	19.60	-6	30,558	-0.02%
2021/01/04	21.3	19.59	45	19.55	19.55	-23.7	30,587	-0.08%
2020/12/31	3	19.70	25	19.70	19.70	-22	30,360	-0.07%
2020/12/30	19	19.57	13	19.55	19.75	6	30,292	0.02%
2020/12/29	2.2	19.23	2	19.30	19.25	0.2	29,755	0.00%
2020/12/28	4	19.20	0	0.00	19.20	4	29,784	0.01%
2020/12/25	2.5	19.24	1.2	19.30	19.30	1.3	29,938	0.00%
2020/12/24	3	19.17	2	19.28	19.25	1	30,275	0.00%
2020/12/23	4.1	19.23	0	0.00	19.20	4.1	30,566	0.01%
2020/12/22	21	19.38	0	0.00	19.30	21	31,699	0.07%
2020/12/21	2.1	19.31	5	19.33	19.40	-2.9	32,751	-0.01%
2020/12/18	24	19.30	33	19.32	19.30	-9	33,394	-0.03%
2020/12/17	8.5	19.44	3	19.42	19.35	5.5	33,833	0.02%
2020/12/16	0	0.00	10	19.48	19.55	-10	33,934	-0.03%
2020/12/15	5	19.25	0	0.00	19.30	5	34,296	0.01%
2020/12/14	24	19.49	0	0.00	19.40	24	34,281	0.07%
2020/12/11	3	19.43	22	19.46	19.55	-19	34,187	-0.06%
2020/12/10	4	19.21	19	19.23	19.30	-15	33,886	-0.04%
2020/12/09	5.4	19.19	33	19.21	19.20	-27.6	33,802	-0.08%
2020/12/08	1.4	19.28	39	19.27	19.35	-37.7	33,789	-0.11%
2020/12/07	2	19.50	24	19.54	19.55	-22	33,476	-0.07%
2020/12/04	10.1	19.50	25	19.54	19.60	-14.9	33,511	-0.04%
2020/12/03	0	0.00	12.1	19.43	19.50	-12.1	33,453	-0.04%
2020/12/02	9.6	19.34	39.1	19.41	19.50	-29.5	33,587	-0.09%
2020/12/01	6	19.32	5.6	19.29	19.40	0.4	33,717	0.00%
2020/11/30	28	19.44	3.3	19.59	19.15	24.7	33,781	0.07%
2020/11/27	3	19.63	22	19.66	19.75	-19	33,163	-0.06%
2020/11/26	7	19.62	3.4	19.61	19.70	3.6	33,399	0.01%
2020/11/25	1	19.70	48.3	19.68	19.70	-47.3	33,775	-0.14%
2020/11/24	7.2	19.53	3	19.70	19.55	4.2	33,792	0.01%
2020/11/23	3.1	19.57	6	19.68	19.65	-2.9	33,947	-0.01%
2020/11/20	8.1	19.49	17	19.48	19.55	-8.9	33,918	-0.03%
2020/11/19	10	19.75	5	19.90	19.60	5	33,983	0.01%
2020/11/18	2	19.93	31	19.98	20.00	-29	33,763	-0.09%
2020/11/17	6.3	19.81	41	19.88	19.90	-34.7	33,440	-0.10%
2020/11/16	0	0.00	32	19.80	19.85	-32	33,694	-0.09%
2020/11/13	12.2	19.50	16	19.58	19.60	-3.8	33,186	-0.01%
2020/11/12	19	19.56	23	19.58	19.60	-4	33,088	-0.01%
2020/11/11	46	19.60	72	19.53	19.80	-26	32,671	-0.08%
2020/11/10	11	18.99	107	19.08	19.10	-96	31,294	-0.31%	大賣/
2020/11/09	76	18.73	20	18.71	18.65	56	30,155	0.19%
2020/11/06	14.1	18.53	15.5	18.50	18.65	-1.4	29,811	0.00%
2020/11/05	2	18.30	2	18.30	18.30	0	29,735	0.00%
2020/11/04	2	18.25	18	18.25	18.20	-16	29,954	-0.05%
2020/11/03	37	18.23	0	0.00	18.25	37	30,115	0.12%
2020/11/02	21	18.15	11	18.08	18.15	10	30,207	0.03%
2020/10/30	32	17.94	8	18.05	18.05	24	30,224	0.08%
2020/10/29	17	18.00	2	18.05	17.95	15	29,932	0.05%
2020/10/28	11	18.08	0	0.00	18.15	11	29,950	0.04%
2020/10/27	5	18.19	1.6	18.30	18.15	3.4	30,132	0.01%
2020/10/26	7.2	18.29	0	18.32	18.35	7.2	30,153	0.02%
2020/10/23	7	18.20	1.3	18.25	18.25	5.8	30,252	0.02%
2020/10/22	12	18.10	7	18.14	18.25	5	30,656	0.02%
2020/10/21	0	0.00	7	18.11	18.00	-7	30,911	-0.02%
2020/10/20	11	17.97	1	18.10	18.00	10	31,106	0.03%
2020/10/19	2.1	18.07	4	18.04	18.00	-1.9	31,061	-0.01%
2020/10/16	12	17.95	2	18.08	17.90	10	31,649	0.03%
2020/10/15	28	17.99	1	18.00	17.95	27	31,935	0.08%
2020/10/14	10	18.06	1	18.10	18.10	9	31,724	0.03%
2020/10/13	27	18.02	0	0.00	18.05	27	31,850	0.08%
2020/10/12	15	18.18	0	0.00	18.15	15	32,076	0.05%
2020/10/08	4	18.26	4	18.25	18.35	0	32,502	0.00%
2020/10/07	9	18.28	5	18.30	18.25	4	33,018	0.01%
2020/10/06	1	18.35	23	18.41	18.45	-22	33,938	-0.06%
2020/10/05	51	18.21	16	18.47	18.15	35	35,125	0.10%
2020/09/30	29	18.27	12	18.34	18.40	17	35,708	0.05%
2020/09/29	1	18.20	24	18.28	18.30	-23	35,989	-0.06%
2020/09/28	12.1	17.85	8	17.94	18.05	4.1	36,307	0.01%
2020/09/25	66	17.60	0	0.00	17.60	66	36,580	0.18%
2020/09/24	117	17.72	3	17.88	17.60	114	35,900	0.32%	大買/鉅額交易
2020/09/23	56	18.03	5	18.08	18.00	51	35,340	0.14%
2020/09/22	96	18.29	1	18.20	18.20	95	34,880	0.27%
2020/09/21	27	18.53	2	18.60	18.50	25	34,369	0.07%
2020/09/18	29	18.64	1	18.75	18.60	28	34,323	0.08%
2020/09/17	16	18.72	0	0.00	18.70	16	34,037	0.05%
2020/09/16	13	18.88	1	18.90	18.85	12	33,942	0.04%
2020/09/15	5	18.77	7	18.79	18.90	-2	33,992	-0.01%
2020/09/14	4	18.79	12	18.75	18.80	-8	34,829	-0.02%
2020/09/11	15	18.73	7	18.86	18.85	8	34,980	0.02%
2020/09/10	18	18.80	17	18.82	18.90	1	35,114	0.00%
2020/09/09	4	18.76	15	18.85	18.80	-11	35,318	-0.03%
2020/09/08	6	18.84	18.1	18.86	18.90	-12.1	35,508	-0.03%
2020/09/07	26	18.80	2	18.93	18.85	24	35,874	0.07%
2020/09/04	14	18.74	7	18.81	18.80	7	36,107	0.02%
2020/09/03	22	18.82	3	18.83	18.85	19	35,911	0.05%
2020/09/02	85	18.75	2	18.80	18.70	83	35,754	0.23%
2020/09/01	53	18.89	2.2	18.91	18.90	50.8	35,252	0.14%
2020/08/31	39	19.00	1	19.10	18.95	38	34,963	0.11%
2020/08/28	18	19.02	2	19.08	19.00	16	34,821	0.05%
2020/08/27	43.3	19.04	3	19.15	19.00	40.3	35,174	0.11%
2020/08/26	12	19.10	5	19.10	19.20	7	35,208	0.02%
2020/08/25	6	19.13	4	19.10	19.10	2	35,375	0.01%
2020/08/24	48	19.06	2	19.10	19.05	46	37,240	0.12%
2020/08/21	30.1	19.09	11	19.17	19.20	19.1	37,597	0.05%
2020/08/20	103.6	19.09	12	19.01	19.00	91.6	37,561	0.24%	大買/
2020/08/19	16	19.41	3	19.47	19.40	13	36,998	0.04%
2020/08/18	8	19.44	6	19.44	19.40	2	36,721	0.01%
2020/08/17	7	19.47	5.4	19.47	19.50	1.6	36,793	0.00%
2020/08/14	5.2	19.37	2	19.43	19.35	3.2	36,930	0.01%
2020/08/13	11	19.40	5	19.47	19.50	6	37,035	0.02%
2020/08/12	24	19.40	4	19.46	19.40	20	37,303	0.05%
2020/08/11	95	19.43	8	19.47	19.40	87	37,427	0.23%
2020/08/10	17	19.44	1	19.45	19.40	16	37,497	0.04%
2020/08/07	31	19.40	14	19.36	19.35	17	37,567	0.05%
2020/08/06	1	19.35	14	19.39	19.40	-13	37,582	-0.03%
2020/08/05	7	19.32	0	0.00	19.30	7	38,122	0.02%
2020/08/04	1.1	19.40	3	19.40	19.35	-1.9	38,283	0.00%
2020/08/03	49	19.31	0	0.00	19.30	49	38,321	0.13%
2020/07/31	11	19.46	0	0.00	19.40	11	38,313	0.03%
2020/07/30	3.1	19.55	0	0.00	19.65	3.1	38,215	0.01%
2020/07/29	5	19.48	14	19.44	19.50	-9	38,150	-0.02%
2020/07/28	30	19.32	4	19.38	19.35	26	38,620	0.07%
2020/07/27	52	19.46	11	19.56	19.35	41	39,135	0.10%
2020/07/24	32	19.58	0	0.00	19.50	32	39,242	0.08%
2020/07/23	22.4	19.70	12	19.70	19.75	10.4	39,366	0.03%
2020/07/22	21	19.71	8.1	19.79	19.80	12.9	39,850	0.03%
2020/07/21	30.1	19.82	0	0.00	19.80	30.1	39,576	0.08%
2020/07/20	9.1	19.86	22	19.87	19.85	-12.9	39,607	-0.03%
2020/07/17	13	19.83	10	19.85	19.90	3	40,237	0.01%
2020/07/16	44	19.84	1	19.85	19.85	43	40,922	0.11%
2020/07/15	37	19.90	0.8	19.95	19.90	36.2	40,646	0.09%
2020/07/14	35	19.97	5	19.95	19.95	30	40,486	0.07%
2020/07/13	41	20.03	28	20.04	20.10	13	40,670	0.03%
2020/07/10	54	20.96	17	20.96	20.90	37	40,629	0.09%
2020/07/09	5.1	21.11	12	21.15	21.15	-6.9	40,292	-0.02%
2020/07/08	27.3	21.09	8	21.14	21.15	19.3	40,156	0.05%
2020/07/07	66	21.06	19.3	21.05	21.20	46.7	40,241	0.12%
2020/07/06	5.3	20.92	40	20.98	21.05	-34.7	40,072	-0.09%
2020/07/03	3.3	20.66	9	20.72	20.80	-5.7	39,932	-0.01%
2020/07/02	2	20.53	3	20.50	20.50	-1	39,906	0.00%
2020/07/01	1	20.55	15	20.57	20.50	-14	40,075	-0.03%
2020/06/30	0	0.00	1	20.30	20.35	-1	40,199	0.00%
2020/06/29	7	20.21	2	20.23	20.25	5	40,755	0.01%
2020/06/24	0	0.00	5	20.40	20.25	-5	41,200	-0.01%
2020/06/23	6	20.28	2	20.25	20.40	4	41,993	0.01%
2020/06/22	4	20.15	6	20.28	20.30	-2	42,669	0.00%
2020/06/19	30	20.24	1	20.30	20.10	29	43,720	0.07%
2020/06/18	6	20.37	4	20.30	20.30	2	43,953	0.00%
2020/06/17	11	20.25	3	20.42	20.55	8	45,257	0.02%
2020/06/16	3	20.32	11	20.34	20.35	-8	46,903	-0.02%
2020/06/15	21	20.14	3	20.15	20.10	18	48,350	0.04%
2020/06/12	43	20.20	66	20.20	20.20	-23	49,216	-0.05%
2020/06/11	18	20.74	17	20.72	20.65	1	50,336	0.00%
2020/06/10	9	21.10	6	21.03	21.10	3	51,195	0.01%
2020/06/09	3	20.97	16	20.96	21.05	-13	53,643	-0.02%
2020/06/08	1	20.95	24	20.96	21.00	-23	54,674	-0.04%
2020/06/05	1	20.80	33.7	20.78	20.80	-32.7	55,643	-0.06%
2020/06/04	9	20.75	10	20.74	20.65	-1	56,543	0.00%
2020/06/03	1	20.70	282	20.51	20.75	-281	57,457	-0.49%	大賣/鉅額交易
2020/06/02	0	0.00	40	20.19	20.30	-40	57,439	-0.07%
2020/06/01	50.3	20.05	24	20.13	20.05	26.3	57,450	0.05%
2020/05/29	13	19.69	13	19.80	19.95	0	57,494	0.00%
2020/05/28	67	19.90	0	0.00	19.85	67	55,907	0.12%
2020/05/27	2	20.03	34	20.06	20.10	-32	56,210	-0.06%
2020/05/26	7	19.91	32	19.94	19.95	-25	56,541	-0.04%
2020/05/25	4	19.54	5	19.66	19.75	-1	56,691	0.00%
2020/05/22	26	19.63	6	19.65	19.55	20	56,938	0.04%
2020/05/21	15	19.80	16	19.85	19.80	-1	56,923	0.00%
2020/05/20	8	19.83	2	19.83	19.85	6	56,828	0.01%
2020/05/19	6	19.80	9	19.84	19.85	-3	57,037	-0.01%
2020/05/18	16	19.52	0	0.00	19.50	16	57,028	0.03%
2020/05/15	16	19.64	6	19.58	19.60	10	57,006	0.02%
2020/05/14	7	19.56	0	0.00	19.55	7	57,148	0.01%
2020/05/13	25.1	19.67	3	19.75	19.80	22.1	56,821	0.04%
2020/05/12	36	19.63	8.8	19.65	19.65	27.2	56,806	0.05%
2020/05/11	5.1	20.07	11	20.08	20.00	-5.9	56,510	-0.01%
2020/05/08	4	19.85	8.2	19.97	19.80	-4.2	56,336	-0.01%
2020/05/07	7	19.66	53	19.70	19.70	-46	56,494	-0.08%
2020/05/06	1	19.55	7	19.56	19.55	-6	56,584	-0.01%
2020/05/05	6	19.62	6	19.70	19.65	0	56,507	0.00%
2020/05/04	17	19.47	1	19.60	19.50	16	56,571	0.03%
2020/04/30	16	20.16	69	20.20	20.00	-53	56,460	-0.09%
2020/04/29	10	19.76	32	19.80	19.70	-22	56,001	-0.04%
2020/04/28	8	19.31	34	19.29	19.50	-26	56,031	-0.05%
2020/04/27	3	18.90	26	19.01	19.05	-23	57,103	-0.04%
2020/04/24	12	18.54	60	18.70	18.60	-48	56,791	-0.08%
2020/04/23	25	18.55	1	18.60	18.55	24	56,445	0.04%
2020/04/22	101	18.44	10	18.34	18.50	91	56,084	0.16%	大買/
2020/04/21	73	18.82	15	18.81	18.70	58	55,653	0.10%
2020/04/20	27	19.44	2	19.45	19.30	25	54,957	0.05%
2020/04/17	44	19.68	15	19.76	19.60	29	54,808	0.05%
2020/04/16	74	19.56	3	19.70	19.50	71	54,484	0.13%
2020/04/15	143.2	20.01	108	20.04	19.90	35.2	53,928	0.07%	大買/大賣/
2020/04/14	133	19.60	118	19.55	19.65	15	53,168	0.03%	大買/大賣/
2020/04/13	25	18.83	42	18.87	18.80	-17	52,397	-0.03%
2020/04/10	62	18.26	66	18.57	18.65	-4	51,908	-0.01%
2020/04/09	12.3	18.04	13	18.07	18.05	-0.7	51,292	0.00%
2020/04/08	9	17.93	10	17.93	17.95	-1	50,814	0.00%
2020/04/07	33	17.96	11	17.94	17.90	22	50,406	0.04%
2020/04/06	21.2	17.74	16	17.71	17.85	5.2	50,107	0.01%
2020/04/01	6	17.79	23	17.76	17.75	-17	49,449	-0.03%
2020/03/31	14	17.89	0	0.00	17.90	14	49,090	0.03%
2020/03/30	9	17.66	14	17.55	17.90	-5	48,326	-0.01%
2020/03/27	81	17.78	138	17.86	17.90	-57	47,734	-0.12%	大賣/
2020/03/26	72	17.31	18	17.40	17.30	54	46,872	0.12%
2020/03/25	46	17.49	19	17.55	17.50	27	46,742	0.06%
2020/03/24	57	16.87	19	16.73	16.60	38	45,846	0.08%
2020/03/23	80	16.24	13	16.28	16.15	67	45,074	0.15%
2020/03/20	221	17.05	45	17.01	17.10	176	43,907	0.40%	大買/鉅額交易
2020/03/19	85.5	16.72	19	16.60	16.30	66.5	42,276	0.16%
2020/03/18	62	18.04	0	0.00	17.95	62	41,243	0.15%
2020/03/17	56.1	18.45	54	18.31	18.35	2.1	40,340	0.01%
2020/03/16	38.1	19.20	412	19.50	19.05	-373.9	38,936	-0.96%	大賣/鉅額交易
2020/03/13	480	19.40	28	19.40	19.65	452	37,786	1.20%	大買/鉅額交易
2020/03/12	106	20.56	12	20.62	20.50	94	35,232	0.27%	大買/
2020/03/11	41	21.38	17	21.53	21.35	24	34,135	0.07%
2020/03/10	25	21.53	47.2	21.50	21.55	-22.2	33,181	-0.07%
2020/03/09	21	21.92	156	21.95	21.80	-135	32,323	-0.42%	大賣/鉅額交易
2020/03/06	12	22.42	4	22.40	22.40	8	31,317	0.03%
2020/03/05	0.3	22.85	2	22.70	22.85	-1.7	31,030	-0.01%
2020/03/04	1.3	22.51	49	22.50	22.55	-47.7	30,859	-0.15%
2020/03/03	4	22.51	3	22.48	22.55	1	30,623	0.00%
2020/03/02	16	22.20	2	22.30	22.25	14	30,120	0.05%
2020/02/27	18	22.63	4	22.70	22.70	14	30,315	0.05%
2020/02/26	5	22.57	2	22.68	22.80	3	29,971	0.01%
2020/02/25	1	22.80	1	22.75	22.80	0	29,697	0.00%
2020/02/24	5	22.86	4.2	22.94	22.85	0.8	29,878	0.00%
2020/02/21	7.3	23.21	20	23.20	23.20	-12.7	29,917	-0.04%
2020/02/20	2	23.40	0.1	23.40	23.45	1.9	29,837	0.01%
2020/02/19	6	23.14	3	23.17	23.30	3	29,646	0.01%
2020/02/18	0	0.00	7	23.03	23.10	-7	29,619	-0.02%
2020/02/17	6	22.80	33	22.95	22.95	-27	29,671	-0.09%
2020/02/14	1	22.75	0	0.00	22.80	1	30,157	0.00%
2020/02/13	3	22.73	7	22.76	22.80	-4	30,859	-0.01%
2020/02/12	14	22.58	69	22.62	22.65	-55	31,125	-0.18%
2020/02/11	1	22.50	0	0.00	22.55	1	31,005	0.00%
2020/02/10	1.9	22.47	1	22.50	22.50	0.9	31,077	0.00%
2020/02/07	1.3	22.42	2	22.45	22.50	-0.7	31,568	0.00%
2020/02/06	7	22.41	10.1	22.42	22.50	-3.1	31,453	-0.01%
2020/02/05	3	22.22	4	22.28	22.40	-1	31,694	0.00%
2020/02/04	13	22.04	0	0.00	22.30	13	31,443	0.04%
2020/02/03	7	21.71	6	21.78	21.95	1	31,371	0.00%
2020/01/31	12.5	22.05	15.7	22.05	22.05	-3.2	31,208	-0.01%
2020/01/30	77	22.26	54	22.31	22.00	23	30,750	0.07%
2020/01/20	3	22.65	12	22.77	22.90	-9	29,385	-0.03%
2020/01/17	4	22.51	0	0.00	22.60	4	29,165	0.01%
2020/01/16	5	22.50	0	0.00	22.60	5	29,356	0.02%
2020/01/15	5	22.62	2	22.70	22.70	3	29,348	0.01%
2020/01/14	1.3	22.52	10	22.51	22.60	-8.7	29,269	-0.03%
2020/01/13	13	22.26	11	22.45	22.50	2	28,942	0.01%
2020/01/10	9	22.24	188	22.35	22.25	-179	29,085	-0.62%	大賣/鉅額交易
2020/01/09	5	22.22	0.4	22.25	22.30	4.6	29,229	0.02%
2020/01/08	6	22.20	0	0.00	22.25	6	29,318	0.02%
2020/01/07	5	22.35	247	22.34	22.35	-242	29,051	-0.83%	大賣/鉅額交易
2020/01/06	413	22.35	23	22.34	22.25	390	29,172	1.34%	大買/鉅額交易
2020/01/03	0.3	22.40	0	0.00	22.45	0.3	28,991	0.00%
2020/01/02	11	22.30	2	22.35	22.35	9	29,062	0.03%
2019/12/31	8	22.34	5	22.40	22.40	3	29,038	0.01%
2019/12/30	3.1	22.40	1	22.50	22.50	2.1	28,926	0.01%
2019/12/27	0	0.00	1	22.50	22.50	-1	28,856	0.00%
2019/12/26	2.3	22.42	1	22.45	22.45	1.3	28,840	0.00%
2019/12/25	0	0.00	2	22.45	22.45	-2	29,121	-0.01%
2019/12/24	0	0.00	2	22.45	22.45	-2	29,229	-0.01%
2019/12/23	0	0.00	16.6	22.46	22.50	-16.6	29,234	-0.06%
2019/12/20	5	22.45	40	22.50	22.40	-35	29,485	-0.12%
2019/12/19	0	0.00	6	22.40	22.40	-6	29,215	-0.02%
2019/12/18	0	0.00	16	22.44	22.50	-16	29,240	-0.05%
2019/12/17	11	22.30	4	22.35	22.40	7	29,345	0.02%
2019/12/16	13	22.40	4	22.50	22.30	9	29,100	0.03%
2019/12/13	4	22.45	42	22.48	22.50	-38	29,132	-0.13%
2019/12/12	2	22.20	24	22.20	22.15	-22	28,495	-0.08%
2019/12/11	2	22.05	5	22.10	22.10	-3	28,282	-0.01%
2019/12/10	0.2	21.95	21	21.94	21.95	-20.8	28,209	-0.07%
2019/12/09	2.3	21.76	1	21.85	21.85	1.3	28,218	0.00%
2019/12/06	1	21.70	4	21.86	21.90	-3	28,482	-0.01%
2019/12/05	13	21.74	0	0.00	21.70	13	28,490	0.05%
2019/12/04	6.1	21.66	2	21.75	21.85	4.1	28,342	0.01%
2019/12/03	6	21.72	6	21.75	21.75	0	28,292	0.00%
2019/12/02	1	21.80	0	0.00	21.85	1	28,151	0.00%
2019/11/29	19	21.82	0	0.00	21.85	19	28,072	0.07%
2019/11/28	10	22.04	54	22.10	21.95	-44	27,767	-0.16%
2019/11/27	1	22.10	0	0.00	22.25	1	27,753	0.00%
2019/11/26	0	0.00	9	22.08	22.10	-9	27,682	-0.03%
2019/11/25	3	21.95	1	21.95	21.90	2	26,609	0.01%
2019/11/22	3.8	21.95	2	22.00	22.00	1.8	26,937	0.01%
2019/11/21	30	22.03	27	22.02	22.00	3	26,777	0.01%
2019/11/20	12	22.10	1	22.25	22.15	11	26,305	0.04%
2019/11/19	7	22.12	3.4	22.24	22.25	3.6	26,043	0.01%
2019/11/18	24	22.15	21	22.18	22.25	3	26,049	0.01%
2019/11/15	28	22.19	44	22.11	22.15	-16	25,962	-0.06%
2019/11/14	11	22.17	554	22.10	22.15	-543	25,865	-2.10%	大賣/鉅額交易
2019/11/13	1,023.1	22.00	630	22.09	22.25	393.1	25,955	1.51%	大買/大賣/鉅額交易
2019/11/12	0.3	21.85	12	21.90	21.90	-11.7	25,256	-0.05%
2019/11/11	53	21.65	3	21.60	21.60	50	24,622	0.20%
2019/11/08	3	21.75	5	21.80	21.85	-2	24,477	-0.01%
2019/11/07	11	21.74	11.5	21.70	21.70	-0.5	24,669	0.00%
2019/11/06	6	21.70	68	21.67	21.75	-62	24,715	-0.25%
2019/11/05	16.3	21.48	3	21.47	21.50	13.3	24,262	0.05%
2019/11/04	0	0.00	4	21.35	21.45	-4	24,725	-0.02%
2019/11/01	1	21.20	0	0.00	21.25	1	24,489	0.00%
2019/10/31	0	0.00	14	21.20	21.20	-14	24,908	-0.06%
2019/10/30	8.3	21.01	1	21.10	21.10	7.3	24,686	0.03%
2019/10/29	4	21.06	12	21.23	21.15	-8	25,036	-0.03%
2019/10/28	17.3	21.01	0.3	21.05	21.10	17	24,769	0.07%
2019/10/25	6.3	20.95	8	21.10	21.05	-1.7	24,723	-0.01%
2019/10/24	4	20.95	11	21.06	21.15	-7	24,634	-0.03%
2019/10/23	4	20.93	1	20.95	21.00	3	24,501	0.01%
2019/10/22	3	20.98	8.1	21.02	21.10	-5.1	24,460	-0.02%
2019/10/21	0	0.00	14	20.96	21.00	-14	24,214	-0.06%
2019/10/18	12	20.95	0	0.00	20.90	12	24,260	0.05%
2019/10/17	3	20.95	19	21.11	21.15	-16	24,150	-0.07%
2019/10/16	4	20.93	43	20.95	20.95	-39	23,826	-0.16%
2019/10/15	15	20.85	5	20.90	20.90	10	23,758	0.04%
2019/10/14	7	20.79	33	20.83	20.90	-26	24,159	-0.11%
2019/10/09	19	20.64	4	20.73	20.60	15	24,663	0.06%
2019/10/08	11	20.80	6	20.84	20.75	5	25,546	0.02%
2019/10/07	7	20.60	9	20.57	20.55	-2	25,902	-0.01%
2019/10/04	0	0.00	5	20.55	20.60	-5	26,141	-0.02%
2019/10/03	21	20.55	1	20.60	20.55	20	26,541	0.08%
2019/10/02	3	20.73	3	20.80	20.80	0	26,747	0.00%
2019/10/01	0	20.85	7.1	20.85	20.85	-7.1	27,048	-0.03%
2019/09/27	21	20.75	30	20.65	20.60	-9	27,031	-0.03%
2019/09/26	9	20.72	34	20.66	20.70	-25	27,241	-0.09%
2019/09/25	27	20.57	0.1	20.65	20.65	26.9	27,559	0.10%
2019/09/24	84.6	20.66	5.4	20.81	20.75	79.2	27,399	0.29%
2019/09/23	23	20.99	20	21.05	20.90	3	27,318	0.01%
2019/09/20	2	21.28	0	0.00	21.30	2	27,456	0.01%
2019/09/19	2	21.20	6	21.22	21.25	-4	27,069	-0.01%
2019/09/18	0	0.00	6	21.20	21.30	-6	27,226	-0.02%
2019/09/17	1	20.95	8.5	21.00	21.00	-7.5	27,189	-0.03%
2019/09/16	8	21.00	4	21.05	21.05	4	27,856	0.01%
2019/09/12	10	21.00	11.2	21.05	21.00	-1.2	28,088	0.00%
2019/09/11	0.3	21.00	1	21.00	21.00	-0.7	28,410	0.00%
2019/09/10	6	20.86	34	20.89	20.95	-28	28,358	-0.10%
2019/09/09	0	0.00	15	20.63	20.65	-15	28,256	-0.05%
2019/09/06	7	20.51	12	20.52	20.55	-5	28,532	-0.02%
2019/09/05	3	20.43	6	20.55	20.45	-3	28,606	-0.01%
2019/09/04	0	0.00	92	20.35	20.35	-92	28,798	-0.32%
2019/09/03	9	20.22	3	20.35	20.20	6	28,999	0.02%
2019/09/02	5	20.29	0	0.00	20.30	5	29,402	0.02%
2019/08/30	0	0.00	2	20.33	20.35	-2	29,782	-0.01%
2019/08/29	15	20.11	0	0.00	20.10	15	29,901	0.05%
2019/08/28	2	20.15	0	0.00	20.15	2	30,230	0.01%
2019/08/27	4	20.13	2	20.25	20.05	2	30,411	0.01%
2019/08/26	3.1	20.19	4	20.21	20.15	-0.9	30,322	0.00%
2019/08/23	0	0.00	201	20.50	20.50	-201	30,561	-0.66%	大賣/鉅額交易
2019/08/22	5	20.35	0	0.00	20.25	5	30,712	0.02%
2019/08/21	201	20.30	0	0.00	20.30	201	31,456	0.64%	大買/鉅額交易
2019/08/20	2	20.45	1	20.45	20.60	1	31,423	0.00%
2019/08/19	10	20.52	7	20.55	20.45	3	31,432	0.01%
2019/08/16	3	20.33	23	20.29	20.50	-20	31,486	-0.06%
2019/08/15	15	20.08	0	0.00	20.05	15	31,295	0.05%
2019/08/14	6	20.23	0	0.00	20.20	6	31,569	0.02%
2019/08/13	13	20.05	1	20.05	20.00	12	31,757	0.04%
2019/08/12	17	20.36	10	20.45	20.20	7	31,637	0.02%
2019/08/08	154	20.18	1	20.20	20.15	153	31,471	0.49%	大買/鉅額交易
2019/08/07	4	20.01	3.4	20.03	20.05	0.6	31,689	0.00%
2019/08/06	30	19.86	21	19.86	19.95	9	32,019	0.03%
2019/08/05	7	20.01	7.5	20.06	20.10	-0.5	31,858	0.00%
2019/08/02	60	20.09	0.8	20.15	20.05	59.2	32,159	0.18%
2019/08/01	19	20.23	0	0.00	20.30	19	32,456	0.06%
2019/07/31	33	20.43	3	20.53	20.30	30	32,839	0.09%
2019/07/30	0	0.00	6	20.50	20.50	-6	32,580	-0.02%
2019/07/29	4	20.49	2	20.55	20.50	2	33,121	0.01%
2019/07/26	1.3	20.52	2	20.55	20.55	-0.8	33,997	0.00%
2019/07/25	6	20.48	10	20.45	20.65	-4	34,955	-0.01%
2019/07/24	14	20.48	8	20.40	20.45	6	35,354	0.02%
2019/07/23	12	20.53	0	0.00	20.50	12	35,852	0.03%
2019/07/22	5	20.50	24	20.51	20.55	-19	35,969	-0.05%
2019/07/19	18	20.59	4	20.60	20.50	14	35,993	0.04%
2019/07/18	10	20.58	4	20.50	20.60	6	36,021	0.02%
2019/07/17	12	20.50	14	20.55	20.60	-2	36,136	-0.01%
2019/07/16	51	20.51	2	20.48	20.55	49	36,056	0.14%
2019/07/15	57	20.70	37	20.80	20.65	20	35,686	0.06%
2019/07/12	44	21.68	46	21.70	21.60	-2	35,402	-0.01%
2019/07/11	16	21.71	15.3	21.78	21.75	0.7	34,856	0.00%
2019/07/10	88	21.75	304.2	21.75	21.75	-216.2	34,509	-0.63%	大賣/鉅額交易
2019/07/09	34	21.73	4	21.76	21.70	30	34,489	0.09%
2019/07/08	4.1	21.69	6	21.74	21.70	-1.9	34,092	-0.01%
2019/07/05	1	21.65	1.1	21.69	21.70	-0.1	33,912	0.00%
2019/07/04	18	21.55	0	0.00	21.55	18	33,827	0.05%
2019/07/03	16	21.48	3.7	21.49	21.50	12.3	33,814	0.04%
2019/07/02	66	21.46	3	21.50	21.50	63	33,679	0.19%
2019/07/01	7	21.49	16	21.50	21.45	-9	33,343	-0.03%
2019/06/28	4	21.38	2	21.45	21.35	2	33,160	0.01%
2019/06/27	10	21.27	8	21.36	21.45	2	33,348	0.01%
2019/06/26	3	21.10	0	0.00	21.20	3	33,292	0.01%
2019/06/25	57.1	21.17	0	0.00	21.10	57.1	33,339	0.17%
2019/06/24	3	21.05	72	21.22	21.05	-69	33,308	-0.21%
2019/06/21	22	21.14	0	0.00	21.10	22	32,956	0.07%
2019/06/20	3	21.38	1.1	21.31	21.40	1.9	32,289	0.01%
2019/06/19	0	0.00	7	21.47	21.50	-7	32,024	-0.02%
2019/06/18	3	21.25	3.2	21.33	21.30	-0.2	31,469	0.00%
2019/06/17	5	21.30	6	21.38	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	24	21.30	21.35	-24	31,601	-0.08%
2019/06/13	0.1	21.05	6	21.01	21.05	-5.9	31,240	-0.02%
2019/06/12	400	21.00	408	21.05	21.10	-8	31,699	-0.03%	大買/大賣/
2019/06/11	14	21.15	7	21.23	21.10	7	31,415	0.02%
2019/06/10	3.5	21.21	8	21.29	21.30	-4.5	31,246	-0.01%
2019/06/06	8	21.00	8	21.04	21.05	0	30,905	0.00%
2019/06/05	3	20.90	10	20.90	20.95	-7	30,745	-0.02%
2019/06/04	10	20.80	10	20.85	20.80	0	30,803	0.00%
2019/06/03	4	20.80	4	20.90	20.90	0	30,653	0.00%
2019/05/31	0	0.00	1	21.00	20.95	-1	30,684	0.00%
2019/05/30	5	20.85	1	20.85	20.90	4	30,525	0.01%
2019/05/29	17	20.89	0	0.00	20.85	17	30,603	0.06%
2019/05/28	10	20.88	1	21.05	21.05	9	30,736	0.03%
2019/05/27	1	20.95	23.7	20.97	20.95	-22.7	30,128	-0.08%
2019/05/24	2.1	20.83	1	20.85	20.90	1.1	30,240	0.00%
2019/05/23	3	20.85	0	0.00	20.85	3	30,190	0.01%
2019/05/22	1	20.90	0	0.00	20.90	1	30,039	0.00%
2019/05/21	11	20.96	0	0.00	20.95	11	30,045	0.04%
2019/05/20	7	20.89	1	20.90	20.90	6	29,570	0.02%
2019/05/17	4	20.70	2	20.80	20.70	2	29,337	0.01%
2019/05/16	5	20.71	5	20.81	20.70	0	29,265	0.00%
2019/05/15	34	20.83	0	0.00	20.80	34	29,001	0.12%
2019/05/14	0.4	21.10	17	20.93	21.05	-16.6	28,760	-0.06%
2019/05/13	9	21.04	1	21.05	21.05	8	28,667	0.03%
2019/05/10	1	21.15	6	21.10	21.20	-5	28,748	-0.02%
2019/05/09	8	20.87	5	20.95	20.85	3	28,522	0.01%
2019/05/08	20	21.16	0	0.00	21.10	20	28,103	0.07%
2019/05/07	8	21.49	41	21.46	21.45	-33	27,915	-0.12%
2019/05/06	34	21.38	5	21.41	21.45	29	28,031	0.10%
2019/05/03	0	0.00	41.4	21.87	21.85	-41.4	27,735	-0.15%
2019/05/02	4	21.45	12	21.38	21.50	-8	26,834	-0.03%
2019/04/30	2	21.08	8	20.97	21.15	-6	26,317	-0.02%
2019/04/29	30	20.75	43	20.79	20.90	-13	26,122	-0.05%
2019/04/26	3	20.47	0	0.00	20.45	3	26,110	0.01%
2019/04/25	1.2	20.56	2.6	20.60	20.60	-1.4	26,122	-0.01%
2019/04/24	2.3	20.50	16	20.50	20.50	-13.7	26,302	-0.05%
2019/04/23	6.5	20.39	0	0.00	20.45	6.5	26,286	0.02%
2019/04/22	3	20.47	11	20.50	20.45	-8	26,317	-0.03%
2019/04/19	1	20.35	5	20.35	20.40	-4	26,539	-0.02%
2019/04/18	51.9	20.27	8	20.20	20.20	43.9	26,699	0.16%
2019/04/17	58.8	20.39	0	0.00	20.35	58.8	26,558	0.22%
2019/04/16	1.5	20.50	1	20.50	20.45	0.5	26,322	0.00%
2019/04/15	14	20.47	0.4	20.50	20.40	13.6	26,435	0.05%
2019/04/12	7	20.55	0	0.00	20.55	7	26,754	0.03%
2019/04/11	11.2	20.70	0	0.00	20.70	11.2	26,867	0.04%
2019/04/10	2	20.60	2	20.70	20.55	0	26,937	0.00%
2019/04/09	4	20.64	8	20.72	20.75	-4	27,013	-0.01%
2019/04/08	5	20.43	17	20.40	20.55	-12	26,910	-0.04%
2019/04/03	10	20.39	8	20.40	20.35	2	26,705	0.01%
2019/04/02	0.3	20.40	4	20.38	20.40	-3.7	26,687	-0.01%
2019/04/01	31.1	20.39	6	20.50	20.30	25.1	26,739	0.09%
2019/03/29	22.2	20.43	11	20.50	20.45	11.2	26,136	0.04%
2019/03/28	6	20.43	3	20.40	20.40	3	26,082	0.01%
2019/03/27	22	20.49	6	20.50	20.40	16	26,159	0.06%
2019/03/26	9	20.65	0	0.00	20.65	9	26,032	0.03%
2019/03/25	22	20.64	20	20.64	20.60	2	26,246	0.01%
2019/03/22	9.2	20.90	1	20.95	20.90	8.2	26,262	0.03%
2019/03/21	1.1	20.95	6	20.98	21.00	-5	26,561	-0.02%
2019/03/20	8	20.83	7	21.01	20.90	1	26,863	0.00%
2019/03/19	4	20.91	7	20.96	20.90	-3	27,412	-0.01%
2019/03/18	5	20.76	9	20.83	20.85	-4	27,481	-0.01%
2019/03/15	1	20.60	11	20.75	20.65	-10	27,712	-0.04%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	6	20.50	0	0.00	20.45	6	27,360	0.02%
2019/03/12	9	20.60	5	20.60	20.60	4	27,326	0.01%
2019/03/11	24	20.48	7	20.53	20.45	17	27,366	0.06%
2019/03/08	50	20.42	3	20.47	20.35	47	27,427	0.17%
2019/03/07	8	20.61	0.9	20.65	20.60	7.1	27,577	0.03%
2019/03/06	10	20.67	0	0.00	20.55	10	27,671	0.04%
2019/03/05	4	20.66	0	0.00	20.65	4	27,714	0.01%
2019/03/04	7	20.71	2	20.83	20.75	5	27,585	0.02%
2019/02/27	1	20.75	0	0.00	20.85	1	27,417	0.00%
2019/02/26	2	20.68	20	20.76	20.80	-18	27,282	-0.07%
2019/02/25	37	20.74	6	20.71	20.75	31	27,137	0.11%
2019/02/22	1	20.70	2	20.75	20.75	-1	26,958	0.00%
2019/02/21	2	20.55	4	20.65	20.75	-2	26,919	-0.01%
2019/02/20	4	20.45	6	20.50	20.55	-2	27,123	-0.01%
2019/02/19	5	20.45	0	0.00	20.45	5	27,327	0.02%
2019/02/18	13	20.51	4	20.48	20.45	9	27,517	0.03%
2019/02/15	49	20.49	0	0.00	20.45	49	27,909	0.18%
2019/02/14	0.1	20.65	0	0.00	20.60	0.1	28,469	0.00%
2019/02/13	6	20.70	3	20.63	20.60	3	28,526	0.01%
2019/02/12	5	20.55	8	20.44	20.55	-3	28,385	-0.01%
2019/02/11	17	20.51	2	20.45	20.45	15	27,998	0.05%
2019/01/30	1	20.70	2	20.63	20.70	-1	27,590	0.00%
2019/01/29	2	20.45	1	20.50	20.55	1	27,382	0.00%
2019/01/28	0	0.00	7	20.64	20.70	-7	27,299	-0.03%
2019/01/25	4	20.58	29	20.61	20.60	-25	27,101	-0.09%
2019/01/24	3	20.40	502	20.40	20.40	-499	26,799	-1.86%	大賣/鉅額交易
2019/01/23	5	20.35	0	0.00	20.35	5	27,098	0.02%
2019/01/22	500	20.37	28	20.36	20.50	472	27,099	1.74%	大買/鉅額交易
2019/01/21	0	0.00	5	20.11	20.25	-5	26,915	-0.02%
2019/01/18	4	19.98	0	0.00	19.95	4	27,051	0.01%
2019/01/17	0	0.00	0	20.05	20.00	0	27,425	0.00%
2019/01/16	10	19.98	0	0.00	20.05	10	28,259	0.04%
2019/01/15	0.1	20.20	1	20.15	20.15	-0.9	28,265	0.00%
2019/01/14	14	20.03	24	20.14	20.10	-10	28,092	-0.04%
2019/01/11	5	20.12	2	20.15	20.10	3	28,288	0.01%
2019/01/10	5	20.10	0	0.00	20.20	5	28,063	0.02%
2019/01/09	1	20.20	9.3	20.16	20.25	-8.3	27,976	-0.03%
2019/01/08	21	19.93	0	0.00	19.95	21	27,952	0.08%
2019/01/07	0	0.00	10	20.05	20.10	-10	28,441	-0.04%
2019/01/04	54	19.77	5	19.90	19.80	49	29,344	0.17%
2019/01/03	0	0.00	14	20.04	20.00	-14	30,352	-0.05%
2019/01/02	46	19.94	0	0.00	19.90	46	30,669	0.15%
2018/12/28	1	20.00	3	20.20	20.20	-2	30,755	-0.01%
2018/12/27	15	19.93	0	0.00	19.95	15	30,893	0.05%
2018/12/26	13	19.85	1	19.90	19.80	12	31,347	0.04%
2018/12/25	3	19.73	0	0.00	19.75	3	31,571	0.01%
2018/12/24	18	19.85	0	0.00	19.85	18	31,770	0.06%
2018/12/22	3	19.93	0	0.00	19.95	3	31,824	0.01%
2018/12/21	6.1	19.91	0	0.00	19.90	6.1	32,371	0.02%
2018/12/20	15	19.98	0	0.00	19.95	15	32,619	0.05%
2018/12/19	0	0.00	4	20.05	20.15	-4	32,555	-0.01%
2018/12/18	3	20.07	1	20.15	20.00	2	32,766	0.01%
2018/12/17	3	20.25	5	20.31	20.20	-2	33,529	-0.01%
2018/12/14	0	0.00	26	20.24	20.45	-26	34,004	-0.08%
2018/12/13	0	0.00	24	20.10	20.10	-24	33,884	-0.07%
2018/12/12	80	19.91	0	0.00	19.90	80	33,804	0.24%
2018/12/11	11	19.98	6	20.00	20.00	5	32,968	0.02%
2018/12/10	30	20.02	0	0.00	20.00	30	32,772	0.09%
2018/12/07	12	20.23	6	20.30	20.20	6	32,513	0.02%
2018/12/06	3	20.30	3	20.25	20.35	0	32,465	0.00%
2018/12/05	4	20.45	0	0.00	20.45	4	32,426	0.01%
2018/12/04	2	20.60	4	20.65	20.65	-2	32,496	-0.01%
2018/12/03	10	20.76	6	20.75	20.70	4	32,469	0.01%
2018/11/30	14	20.45	0.7	20.50	20.45	13.3	32,270	0.04%
2018/11/29	7	20.50	0	0.00	20.40	7	31,986	0.02%
2018/11/28	3.5	20.57	0	20.60	20.60	3.5	31,806	0.01%
2018/11/27	22	20.59	3.7	20.53	20.60	18.3	31,712	0.06%
2018/11/26	1	20.65	9	20.81	20.65	-8	31,800	-0.03%
2018/11/23	17	20.57	0	0.00	20.50	17	31,676	0.05%
2018/11/22	14	20.69	26	20.84	20.70	-12	31,618	-0.04%
2018/11/21	18.1	20.80	50	20.80	20.85	-31.9	31,646	-0.10%
2018/11/20	5	21.04	1	21.20	21.00	4	31,556	0.01%
2018/11/19	0	0.00	5.9	21.19	21.35	-5.9	31,507	-0.02%
2018/11/16	1	20.90	11	20.88	21.10	-10	31,257	-0.03%
2018/11/15	17	20.59	2	20.68	20.70	15	30,961	0.05%
2018/11/14	7.5	20.75	0	0.00	20.70	7.5	30,812	0.02%
2018/11/13	4	20.80	2	21.00	20.90	2	30,538	0.01%
2018/11/12	5	21.07	11	21.15	21.10	-6	30,184	-0.02%
2018/11/09	2	21.00	6	21.03	21.15	-4	30,503	-0.01%
2018/11/08	1	21.10	5	21.18	21.20	-4	30,660	-0.01%
2018/11/07	1.5	20.97	5	20.89	21.00	-3.5	30,638	-0.01%
2018/11/06	0	0.00	9	20.69	20.75	-9	31,190	-0.03%
2018/11/05	11	20.50	0	0.00	20.75	11	31,357	0.04%
2018/11/02	3.4	20.49	16	20.56	20.80	-12.6	31,507	-0.04%
2018/11/01	8	20.33	0	0.00	20.35	8	31,652	0.03%
2018/10/31	9	20.30	8	20.56	20.65	1	32,056	0.00%
2018/10/30	22	19.93	4	19.98	19.95	18	31,843	0.06%
2018/10/29	2	19.85	0	0.00	19.80	2	32,258	0.01%
2018/10/26	15	19.92	2	19.95	19.90	13	32,467	0.04%
2018/10/25	68	19.98	3	19.97	19.90	65	32,549	0.20%
2018/10/24	23	20.51	18	20.66	20.40	5	32,425	0.02%
2018/10/23	3	20.90	511	21.00	20.95	-508	31,694	-1.60%	大賣/鉅額交易
2018/10/22	504	21.08	2	21.10	21.10	502	31,566	1.59%	大買/鉅額交易
2018/10/19	12.1	20.97	1	21.00	21.15	11.1	32,037	0.03%
2018/10/18	12.3	21.13	28	21.19	21.15	-15.7	31,970	-0.05%
2018/10/17	3.1	21.17	3	21.22	21.05	0.1	32,056	0.00%
2018/10/16	16	21.18	7.1	21.22	21.15	8.9	32,242	0.03%
2018/10/15	22	21.25	3	21.20	21.20	19	32,038	0.06%
2018/10/12	30	21.06	10.3	21.50	21.70	19.7	31,832	0.06%
2018/10/11	42	21.31	32.6	22.03	21.15	9.4	30,930	0.03%
2018/10/09	0	0.00	19	22.62	22.75	-19	29,737	-0.06%
2018/10/08	1	22.45	0.2	22.55	22.55	0.8	29,411	0.00%
2018/10/05	3.3	22.61	1	22.75	22.70	2.3	29,290	0.01%
2018/10/04	3	22.45	26	22.77	22.95	-23	29,177	-0.08%
2018/10/03	5	22.43	10	22.45	22.50	-5	28,887	-0.02%
2018/10/02	16	22.48	0	0.00	22.60	16	29,147	0.05%
2018/10/01	6	22.93	0	0.00	22.95	6	29,637	0.02%
2018/09/28	1	22.75	9	22.97	23.00	-8	30,451	-0.03%
2018/09/27	15	22.92	17	22.70	23.00	-2	30,471	-0.01%
2018/09/26	5.3	22.48	0	0.00	22.40	5.3	30,306	0.02%
2018/09/25	1.1	22.50	19	22.52	22.60	-17.9	31,058	-0.06%
2018/09/21	1	22.40	12	22.29	22.45	-11	31,317	-0.04%
2018/09/20	5	22.00	29	22.04	22.15	-24	31,159	-0.08%
2018/09/19	7.3	21.65	6	21.63	21.80	1.3	31,153	0.00%
2018/09/18	2	21.45	0	0.00	21.55	2	31,334	0.01%
2018/09/17	0	0.00	11	21.40	21.45	-11	31,536	-0.03%
2018/09/14	0	0.00	34	21.31	21.40	-34	31,735	-0.11%
2018/09/13	7	21.15	0	0.00	21.20	7	31,826	0.02%
2018/09/12	7	21.19	0	0.00	21.20	7	31,995	0.02%
2018/09/11	7	21.39	27	21.38	21.45	-20	32,145	-0.06%
2018/09/10	1	21.25	7	21.27	21.30	-6	32,670	-0.02%
2018/09/07	9	21.07	3	21.15	21.15	6	33,066	0.02%
2018/09/06	8	21.12	0	0.00	21.15	8	33,457	0.02%
2018/09/05	9.1	21.27	0	0.00	21.20	9.1	33,573	0.03%
2018/09/04	1	21.35	314	21.50	21.55	-313	33,601	-0.93%	大賣/鉅額交易
2018/09/03	17	21.28	0	0.00	21.35	17	33,598	0.05%
2018/08/31	7	21.26	10	21.56	21.60	-3	33,693	-0.01%
2018/08/30	10	21.34	0	21.35	21.35	10	33,603	0.03%
2018/08/29	10	21.44	0	0.00	21.55	10	33,891	0.03%
2018/08/28	0	0.00	5	21.56	21.60	-5	34,008	-0.01%
2018/08/27	5.4	21.47	3	21.48	21.50	2.4	34,035	0.01%
2018/08/24	4	21.38	5	21.45	21.45	-1	34,107	0.00%
2018/08/23	43.3	21.50	2	21.55	21.55	41.3	35,043	0.12%
2018/08/22	0.3	21.45	9	21.49	21.50	-8.7	35,855	-0.02%
2018/08/21	10.3	21.40	9	21.36	21.40	1.3	35,721	0.00%
2018/08/20	1.1	21.16	0	0.00	21.30	1.1	35,805	0.00%
2018/08/17	0.4	21.15	1	21.20	21.15	-0.6	35,930	0.00%
2018/08/16	8	21.14	5	21.15	20.95	3	35,907	0.01%
2018/08/15	3.3	21.15	7	21.20	21.30	-3.7	35,832	-0.01%
2018/08/14	2	21.00	4	21.10	21.20	-2	35,891	-0.01%
2018/08/13	35	20.95	0	0.00	20.80	35	36,053	0.10%
2018/08/10	5	21.23	4	21.35	21.30	1	35,638	0.00%
2018/08/09	6	21.26	6	21.34	21.15	0	35,807	0.00%
2018/08/08	3	21.45	1	21.45	21.40	2	35,680	0.01%
2018/08/07	3	21.45	2	21.50	21.45	1	35,769	0.00%
2018/08/06	5.3	21.39	29	21.40	21.45	-23.7	35,645	-0.07%
2018/08/03	0	0.00	37	21.06	21.20	-37	36,403	-0.10%
2018/08/02	11	20.87	34	20.95	20.75	-23	36,266	-0.06%
2018/08/01	3	20.75	28	20.98	21.10	-25	36,116	-0.07%
2018/07/31	2	20.73	10	20.77	20.75	-8	35,911	-0.02%
2018/07/30	4	20.53	1	20.65	20.50	3	35,161	0.01%
2018/07/27	36	20.55	12	20.58	20.65	24	35,318	0.07%
2018/07/26	17	20.43	10	20.40	20.55	7	35,521	0.02%
2018/07/25	9	20.51	4	20.60	20.50	5	35,512	0.01%
2018/07/24	13	20.45	0	0.00	20.50	13	35,542	0.04%
2018/07/23	14	20.43	0	0.00	20.45	14	35,543	0.04%
2018/07/20	20	20.53	0	0.00	20.50	20	35,461	0.06%
2018/07/19	14	20.44	0	0.00	20.40	14	35,508	0.04%
2018/07/18	11	20.56	21	20.58	20.60	-10	35,237	-0.03%
2018/07/17	3.1	20.50	0	0.00	20.50	3.1	35,090	0.01%
2018/07/16	6	20.65	0	0.00	20.65	6	35,177	0.02%
2018/07/13	1.1	20.65	5	20.65	20.70	-3.9	35,561	-0.01%
2018/07/12	11	20.50	5.4	20.60	20.55	5.6	35,699	0.02%
2018/07/11	19	20.38	2	20.45	20.45	17	35,729	0.05%
2018/07/10	21	20.56	1	20.55	20.40	20	35,582	0.06%
2018/07/09	17	20.46	0	0.00	20.50	17	35,451	0.05%
2018/07/06	14.4	21.50	8	21.65	21.50	6.4	34,888	0.02%
2018/07/05	3.4	21.70	0	0.00	21.70	3.4	34,150	0.01%
2018/07/04	6	21.65	5.3	21.64	21.80	0.7	34,001	0.00%
2018/07/03	8	21.70	3	21.95	21.65	5	34,097	0.01%
2018/07/02	19	21.75	0	0.00	21.70	19	33,726	0.06%
2018/06/29	0.3	21.90	6	21.93	21.95	-5.7	33,189	-0.02%
2018/06/28	6	21.74	0	0.00	21.75	6	32,256	0.02%
2018/06/27	1.3	21.82	26	21.98	21.90	-24.7	31,673	-0.08%
2018/06/26	5	21.75	22	21.85	21.75	-17	31,466	-0.05%
2018/06/25	1	21.85	2	21.88	21.75	-1	31,504	0.00%
2018/06/22	0	0.00	15	21.80	21.85	-15	31,675	-0.05%
2018/06/21	1	21.80	3	22.00	21.70	-2	31,678	-0.01%
2018/06/20	2	21.85	13	21.98	21.85	-11	32,358	-0.03%
2018/06/19	31	21.69	18	21.65	21.60	13	32,291	0.04%
2018/06/15	5.1	21.86	0	0.00	22.15	5.1	31,926	0.02%
2018/06/14	13.1	21.93	20	21.90	21.90	-6.9	31,544	-0.02%
2018/06/13	3	22.33	11	22.23	22.35	-8	31,192	-0.03%
2018/06/12	4.1	22.14	0	22.10	22.10	4.1	32,170	0.01%
2018/06/11	0	0.00	3	22.30	22.35	-3	32,173	-0.01%
2018/06/08	5	22.23	0	0.00	22.35	5	32,354	0.02%
2018/06/07	1	22.35	9	22.39	22.50	-8	32,491	-0.02%
2018/06/06	1	22.40	7	22.30	22.45	-6	32,693	-0.02%
2018/06/05	1	22.05	27	22.15	22.20	-26	32,579	-0.08%
2018/06/04	0	0.00	4	21.70	21.95	-4	32,605	-0.01%
2018/06/01	2	21.60	2	21.75	21.70	0	32,787	0.00%
2018/05/31	11	21.65	5	21.72	21.60	6	33,175	0.02%
2018/05/30	24	21.79	12	21.71	21.60	12	32,648	0.04%
2018/05/29	1	22.00	0	0.00	22.15	1	32,291	0.00%
2018/05/28	0	0.00	10	22.20	22.20	-10	32,740	-0.03%
2018/05/25	0	0.00	1	22.25	22.20	-1	33,246	0.00%
2018/05/24	2	22.23	0	0.00	22.15	2	33,535	0.01%
2018/05/23	0	0.00	1.3	22.20	22.15	-1.3	33,524	0.00%
2018/05/22	0	0.00	6	22.19	22.15	-6	33,611	-0.02%
2018/05/21	0.1	22.05	7	22.16	22.15	-6.9	33,968	-0.02%
2018/05/18	2	22.05	2	22.10	22.10	0	34,052	0.00%
2018/05/17	1	22.15	19	22.07	22.05	-18	34,396	-0.05%
2018/05/16	0	0.00	13	21.96	22.05	-13	34,495	-0.04%
2018/05/15	6.3	22.00	2	22.05	21.90	4.3	35,444	0.01%
2018/05/14	10	22.10	6	22.08	22.10	4	36,559	0.01%
2018/05/11	10	21.83	20	21.74	21.95	-10	36,817	-0.03%
2018/05/10	2.5	21.49	10	21.45	21.45	-7.5	36,033	-0.02%
2018/05/09	0	0.00	6	21.43	21.45	-6	35,954	-0.02%
2018/05/08	1	21.05	14	21.26	21.35	-13	36,181	-0.04%
2018/05/07	6.5	21.09	0	0.00	21.10	6.5	36,271	0.02%
2018/05/04	7	21.00	5	21.06	21.05	2	36,765	0.01%
2018/05/03	10	21.08	15	21.15	21.10	-5	37,037	-0.01%
2018/05/02	11	21.18	1	21.30	21.15	10	37,884	0.03%
2018/04/30	5	21.30	57	21.25	21.25	-52	38,526	-0.13%
2018/04/27	5	21.19	1	21.20	21.35	4	39,624	0.01%
2018/04/26	2	21.20	0	0.00	21.25	2	39,821	0.01%
2018/04/25	7	21.15	1	21.30	21.40	6	39,885	0.02%
2018/04/24	31	21.25	0	0.00	21.30	31	40,058	0.08%
2018/04/23	3	21.38	0	21.35	21.35	3	40,177	0.01%
2018/04/20	7	21.54	0	0.00	21.55	7	40,476	0.02%
2018/04/19	6.5	21.58	3	21.65	21.70	3.5	40,704	0.01%
2018/04/18	5	21.32	5	21.46	21.50	0	40,460	0.00%
2018/04/17	8	21.14	0	0.00	21.10	8	40,553	0.02%
2018/04/16	2.5	21.35	1.3	21.55	21.55	1.2	40,924	0.00%
2018/04/13	0	0.00	9	21.54	21.60	-9	41,291	-0.02%
2018/04/12	4.4	21.49	6	21.53	21.40	-1.6	42,091	0.00%
2018/04/11	0.4	21.50	2	21.30	21.50	-1.6	42,407	0.00%
2018/04/10	2	21.15	2	21.05	21.05	0	42,605	0.00%
2018/04/09	4	21.00	4	21.10	21.00	0	42,693	0.00%
2018/04/03	13	20.86	6	20.84	20.90	7	42,305	0.02%
2018/04/02	23	21.10	0	0.00	21.05	23	42,226	0.05%
2018/03/31	6	21.20	10	21.20	21.20	-4	42,394	-0.01%
2018/03/30	1	21.20	3	21.05	21.20	-2	42,684	0.00%
2018/03/29	11	20.91	3	21.05	20.90	8	42,855	0.02%
2018/03/28	4	21.00	1	21.00	21.00	3	42,682	0.01%
2018/03/27	2	21.15	0	0.00	21.15	2	42,510	0.00%
2018/03/26	4	20.93	50	21.04	21.05	-46	42,362	-0.11%
2018/03/23	31.1	21.01	42	21.06	20.95	-10.9	42,341	-0.03%
2018/03/22	8	21.43	1	21.60	21.55	7	41,665	0.02%
2018/03/21	2	21.48	81.6	21.50	21.50	-79.6	41,595	-0.19%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/19	17.3	21.52	2	21.60	21.60	15.3	42,411	0.04%
2018/03/16	34	21.32	0	0.00	21.30	34	42,333	0.08%
2018/03/15	8	21.69	3.4	21.70	21.60	4.6	41,350	0.01%
2018/03/14	2	21.80	2	21.90	21.80	0	41,261	0.00%
2018/03/13	0.1	21.85	2.3	21.91	21.90	-2.2	41,012	-0.01%
2018/03/12	8	21.81	6	21.85	21.90	2	40,888	0.00%
2018/03/09	5	21.65	23	21.70	21.65	-18	41,045	-0.04%
2018/03/08	0.4	21.60	28.6	21.58	21.60	-28.2	41,320	-0.07%
2018/03/07	7.1	21.47	10	21.44	21.40	-2.9	41,693	-0.01%
2018/03/06	8.4	21.64	7	21.62	21.70	1.4	41,997	0.00%
2018/03/05	27	21.65	36	21.68	21.50	-9	42,307	-0.02%
2018/03/02	1	21.40	9	21.56	21.65	-8	41,960	-0.02%
2018/03/01	9.1	21.46	5.1	21.56	21.50	4	41,744	0.01%
2018/02/27	2	21.38	20	21.47	21.35	-18	41,174	-0.04%
2018/02/26	5	21.43	12	21.37	21.40	-7	40,717	-0.02%
2018/02/23	17	21.18	1	21.25	21.25	16	40,645	0.04%
2018/02/22	10.5	20.96	2.1	21.20	21.20	8.4	42,130	0.02%
2018/02/21	96.8	21.00	2	21.00	21.10	94.8	42,643	0.22%
2018/02/12	8	20.59	2	20.63	20.60	6	42,169	0.01%
2018/02/09	7	20.36	37	20.34	20.35	-30	42,068	-0.07%
2018/02/08	5.9	20.57	14	20.55	20.60	-8.1	41,488	-0.02%
2018/02/07	0.7	20.35	19	20.31	20.35	-18.3	41,165	-0.04%
2018/02/06	94.1	19.88	57	19.90	19.70	37.1	40,071	0.09%
2018/02/05	20.1	20.84	0	0.00	20.85	20.1	38,605	0.05%
2018/02/02	7	21.10	5.2	21.30	21.30	1.8	38,047	0.00%
2018/02/01	1	21.35	4	21.33	21.30	-3	37,838	-0.01%
2018/01/31	36	20.97	53	21.12	21.30	-17	37,489	-0.05%
2018/01/30	8.4	21.15	10	21.25	21.10	-1.6	37,024	0.00%
2018/01/29	1.4	21.24	28.2	21.43	21.20	-26.8	36,554	-0.07%
2018/01/26	1.6	21.18	6.1	21.30	21.15	-4.5	35,918	-0.01%
2018/01/25	38	21.09	2.2	21.25	21.30	35.8	35,288	0.10%
2018/01/24	26	20.97	12.2	21.00	21.05	13.8	34,288	0.04%
2018/01/23	45.1	21.35	2.1	21.25	21.30	43	33,227	0.13%
2018/01/22	7.3	21.70	7	21.89	21.85	0.3	31,983	0.00%
2018/01/19	37	21.64	0	0.00	21.70	37	31,896	0.12%
2018/01/18	3.3	21.90	2	21.95	21.90	1.3	31,753	0.00%
2018/01/17	10	21.93	26	21.98	22.00	-16	31,366	-0.05%
2018/01/16	5	21.96	10	22.14	22.00	-5	31,197	-0.02%
2018/01/15	12.1	22.03	43.9	21.97	22.15	-31.8	30,820	-0.10%
2018/01/12	0	0.00	2	21.75	21.75	-2	30,268	-0.01%
2018/01/11	2	21.55	3.2	21.58	21.70	-1.2	30,007	0.00%
2018/01/10	3	21.65	55	21.48	21.70	-52	29,985	-0.17%
2018/01/09	17	21.20	1	21.40	21.40	16	29,340	0.05%
2018/01/08	21.1	21.45	22.8	21.34	21.50	-1.7	28,915	-0.01%
2018/01/05	1.2	20.80	1.2	20.72	20.90	0	27,919	0.00%
2018/01/04	16.3	20.65	0	0.00	20.65	16.3	27,726	0.06%
2018/01/03	0.3	20.55	1	20.50	20.65	-0.7	27,627	0.00%
2018/01/02	7	20.45	0	0.00	20.45	7	27,589	0.03%