中信金 (2891)-元大-西屯券商分點個股進出

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
39.90
漲跌
--
漲幅
0.00%
成交量
56,469張
產業
上市金融類股
2879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信金 (2891)籌碼相關－元大-西屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西屯券商分點個股進出
元大-西屯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
2024/12/17	0	39.75	4	39.85	39.90	-4	60,866	-0.01%
2024/12/16	4.2	39.83	4.2	39.82	39.90	0	63,391	0.00%
2024/12/13	0	39.50	0	0.00	39.60	0	63,582	0.00%
2024/12/12	1	38.97	49.6	39.52	39.60	-48.5	64,186	-0.08%
2024/12/11	1.1	39.00	0	0.00	39.10	1.1	65,061	0.00%
2024/12/10	1.2	38.99	7	38.98	39.10	-5.8	65,893	-0.01%
2024/12/09	29	38.94	8.4	39.00	39.05	20.6	66,661	0.03%
2024/12/06	4.8	39.02	5.1	39.10	39.10	-0.3	67,734	0.00%
2024/12/05	8	39.05	3.3	39.01	39.05	4.7	68,345	0.01%
2024/12/04	10.2	38.60	12.1	38.57	38.80	-1.8	69,083	0.00%
2024/12/03	10	38.67	26.4	38.71	39.00	-16.4	71,178	-0.02%
2024/12/02	44	38.15	23	38.38	38.60	21	71,622	0.03%
2024/11/29	3.1	37.52	0.1	37.75	37.40	3.1	72,414	0.00%
2024/11/28	4	37.58	0	0.00	37.75	4	76,179	0.01%
2024/11/27	4.5	37.79	0	0.00	37.70	4.5	77,498	0.01%
2024/11/26	11.6	37.70	3.5	37.89	38.00	8.1	78,908	0.01%
2024/11/25	23.3	38.03	2	38.03	37.35	21.3	80,632	0.03%
2024/11/22	2.1	37.70	2	37.83	37.75	0.1	81,014	0.00%
2024/11/21	2.5	37.80	10.3	37.95	38.05	-7.7	82,445	-0.01%
2024/11/20	13.5	38.01	63.3	38.02	38.05	-49.9	83,585	-0.06%
2024/11/19	7.5	36.76	1.3	36.86	36.85	6.2	84,852	0.01%
2024/11/18	18.6	36.86	2	36.82	36.80	16.6	84,958	0.02%
2024/11/15	31	36.88	8.1	37.06	36.80	23	84,875	0.03%
2024/11/14	0.4	36.60	13	36.70	36.65	-12.6	84,973	-0.01%
2024/11/13	6.3	36.63	0	0.00	36.55	6.3	84,714	0.01%
2024/11/12	18.2	36.93	21.5	37.05	37.00	-3.3	84,574	0.00%
2024/11/11	2.1	36.85	0	0.00	37.20	2.1	84,878	0.00%
2024/11/08	0.1	36.87	0.8	37.05	36.90	-0.7	85,413	0.00%
2024/11/07	0.6	36.80	1.8	36.88	36.90	-1.2	85,701	0.00%
2024/11/06	1.9	36.62	8.1	36.85	36.70	-6.2	85,745	-0.01%
2024/11/05	1.1	36.50	18.5	36.58	36.65	-17.4	85,890	-0.02%
2024/11/04	3	36.07	16	36.35	36.45	-13	86,532	-0.02%
2024/11/01	17.2	34.89	4	35.90	35.70	13.2	87,579	0.02%
2024/10/30	3.2	35.79	0	0.00	35.90	3.2	87,967	0.00%
2024/10/29	7.1	35.82	2	35.75	35.85	5.1	88,033	0.01%
2024/10/28	35.2	35.91	0	0.00	35.90	35.2	88,263	0.04%
2024/10/25	0	36.05	1.5	36.02	36.10	-1.5	88,903	0.00%
2024/10/24	13	36.00	1	35.95	35.90	12	89,319	0.01%
2024/10/23	9	36.32	6	36.18	36.15	3	89,712	0.00%
2024/10/22	23	36.12	26.3	36.34	36.60	-3.3	90,233	0.00%
2024/10/21	23.4	36.30	23	36.45	36.10	0.4	90,727	0.00%
2024/10/18	14	37.04	53.1	36.98	36.90	-39.1	91,480	-0.04%
2024/10/17	241.1	36.30	14.9	36.32	36.50	226.2	91,684	0.25%	大買/鉅額交易
2024/10/16	10.4	36.22	35	36.26	36.30	-24.6	92,181	-0.03%
2024/10/15	23	36.05	20	36.14	36.35	3	92,197	0.00%
2024/10/14	6.6	35.27	25.2	35.33	35.60	-18.6	93,750	-0.02%
2024/10/11	2.1	35.08	7	35.18	35.15	-4.9	94,188	-0.01%
2024/10/09	9	35.01	4	35.20	34.90	5	94,732	0.01%
2024/10/08	6	34.82	13.2	34.75	35.20	-7.1	95,039	-0.01%
2024/10/07	2	34.75	4.4	34.84	34.90	-2.3	94,735	0.00%
2024/10/04	6	34.29	13	34.40	34.25	-7	95,332	-0.01%
2024/10/01	3	34.42	32	34.47	34.70	-29	95,528	-0.03%
2024/09/30	6.2	34.46	0.2	34.68	34.40	6	96,624	0.01%
2024/09/27	40.5	34.79	47.5	34.56	34.60	-7	96,890	-0.01%
2024/09/26	7.5	35.07	43	35.03	35.00	-35.5	96,742	-0.04%
2024/09/25	13	34.82	16	34.73	34.95	-3	96,287	0.00%
2024/09/24	33.2	34.95	9.1	34.98	35.00	24.1	95,564	0.03%
2024/09/23	40	34.91	41.2	35.16	35.35	-1.2	94,408	0.00%
2024/09/20	40	34.11	61.3	34.12	34.00	-21.3	92,134	-0.02%
2024/09/19	11	33.45	10	33.50	33.50	1	88,491	0.00%
2024/09/18	27	33.79	90.2	33.82	33.60	-63.1	87,971	-0.07%
2024/09/16	1	32.40	0	0.00	32.70	1	85,704	0.00%
2024/09/13	5.1	32.39	317	32.49	32.55	-311.9	85,167	-0.37%	大賣/鉅額交易
2024/09/12	16.4	32.07	1	32.15	32.15	15.4	84,521	0.02%
2024/09/11	135	32.31	4	32.35	32.30	131	83,405	0.16%	大買/鉅額交易
2024/09/10	112	32.64	3	32.83	32.70	109	82,540	0.13%	大買/鉅額交易
2024/09/09	10	32.38	1	32.55	32.70	9	81,654	0.01%
2024/09/06	17.1	32.49	0	0.00	32.90	17.1	80,936	0.02%
2024/09/05	14.1	32.33	3	32.28	32.30	11.1	80,884	0.01%
2024/09/04	126.9	32.08	1	32.10	32.05	125.9	80,872	0.16%	大買/鉅額交易
2024/09/03	39.9	33.11	0	0.00	32.95	39.9	79,287	0.05%
2024/09/02	71.2	33.11	43.5	33.04	33.10	27.7	79,050	0.04%
2024/08/30	21.2	32.71	3	32.70	32.65	18.2	78,611	0.02%
2024/08/29	39.5	32.63	5.1	32.60	32.60	34.4	75,610	0.05%
2024/08/28	135.1	32.96	37	33.09	33.10	98.1	75,190	0.13%	大買/
2024/08/27	57.3	32.72	25.8	32.80	32.85	31.5	75,679	0.04%
2024/08/26	40.8	33.15	1	33.60	33.15	39.8	74,576	0.05%
2024/08/23	104.5	33.11	101	33.20	33.10	3.5	73,312	0.00%	大買/大賣/
2024/08/22	51.5	33.70	5	33.87	33.45	46.5	72,521	0.06%
2024/08/21	215.1	33.62	1.5	33.55	33.70	213.6	71,676	0.30%	大買/鉅額交易
2024/08/20	12.1	34.81	2	34.90	35.00	10.1	68,710	0.01%
2024/08/19	10.1	35.01	2	35.08	35.00	8.1	68,936	0.01%
2024/08/16	26	34.83	17	34.95	34.90	9	68,931	0.01%
2024/08/15	3.2	34.57	0	34.50	34.50	3.2	69,291	0.00%
2024/08/14	13.1	34.73	27	34.83	34.75	-13.9	69,854	-0.02%
2024/08/13	11	34.20	16	34.02	34.50	-5	70,127	-0.01%
2024/08/12	13.2	34.50	1	34.60	34.50	12.2	70,064	0.02%
2024/08/09	4	34.70	0	0.00	34.70	4	69,685	0.01%
2024/08/08	4.4	33.77	5	33.87	33.75	-0.6	70,177	0.00%
2024/08/07	6.1	33.01	6	33.48	33.90	0.1	70,764	0.00%
2024/08/06	9.4	32.22	3.1	32.22	32.90	6.4	71,213	0.01%
2024/08/05	52.9	32.61	19.2	32.38	32.25	33.6	70,661	0.05%
2024/08/02	22.5	34.87	8	34.94	35.05	14.5	70,054	0.02%
2024/08/01	20.2	35.90	5	35.83	35.90	15.2	69,806	0.02%
2024/07/31	6.3	35.30	0	0.00	35.50	6.3	70,475	0.01%
2024/07/30	25.6	35.12	0	0.00	35.30	25.6	71,136	0.04%
2024/07/29	24	35.92	2	36.20	36.00	22	71,016	0.03%
2024/07/26	12.7	35.35	1	35.30	35.60	11.7	71,920	0.02%
2024/07/23	14.8	35.81	0	0.00	35.85	14.8	73,817	0.02%
2024/07/22	59.2	35.79	27	35.88	35.50	32.2	73,140	0.04%
2024/07/19	50.1	36.07	10	36.65	35.95	40.1	72,496	0.06%
2024/07/18	16.7	36.77	1	36.80	37.00	15.7	71,246	0.02%
2024/07/17	28.3	37.21	6	37.32	37.00	22.3	70,410	0.03%
2024/07/16	40.7	37.17	5	37.18	37.35	35.7	70,033	0.05%
2024/07/15	93.5	37.35	11	37.30	37.65	82.5	69,862	0.12%
2024/07/12	4.1	40.05	5.2	40.20	40.20	-1.2	67,855	0.00%
2024/07/11	52.4	40.72	8	41.21	40.25	44.4	67,112	0.07%
2024/07/10	3.1	40.19	4.7	40.38	40.85	-1.6	66,935	0.00%
2024/07/09	15.3	39.99	13	40.13	39.95	2.3	66,233	0.00%
2024/07/08	1.2	39.96	35	40.08	40.10	-33.8	65,843	-0.05%
2024/07/05	7	39.99	82	40.01	40.05	-75	64,918	-0.12%
2024/07/04	10	39.65	8	39.71	39.75	2	64,064	0.00%
2024/07/03	5	38.80	14.5	39.07	39.20	-9.5	62,811	-0.02%
2024/07/02	2.2	38.53	8.7	38.22	38.50	-6.5	62,088	-0.01%
2024/07/01	2	38.20	0	0.00	38.20	2	61,473	0.00%
2024/06/28	0	0.00	87	37.92	37.85	-87	61,179	-0.14%
2024/06/27	0	37.55	8	37.75	37.70	-8	61,313	-0.01%
2024/06/26	0.3	37.89	10	37.80	37.65	-9.7	61,927	-0.02%
2024/06/25	0.5	38.02	5.1	38.10	38.00	-4.6	62,116	-0.01%
2024/06/24	0	37.83	20	38.10	38.25	-20	62,360	-0.03%
2024/06/21	0	37.93	0	0.00	37.85	0	62,131	0.00%
2024/06/20	5.3	37.90	0	0.00	38.00	5.3	61,519	0.01%
2024/06/19	1.1	37.96	11.2	38.18	37.90	-10.1	61,966	-0.02%
2024/06/18	1	37.80	22.1	37.60	37.90	-21.1	62,297	-0.03%
2024/06/17	10.3	37.26	10.6	37.55	37.25	-0.3	62,590	0.00%
2024/06/14	0.5	37.15	1.2	37.20	37.30	-0.7	62,870	0.00%
2024/06/13	7	37.10	267.1	37.03	37.10	-260.1	63,000	-0.41%	大賣/鉅額交易
2024/06/12	5.5	36.80	0	36.94	37.25	5.5	63,313	0.01%
2024/06/11	16.2	36.98	8.6	37.08	37.10	7.6	63,534	0.01%
2024/06/07	9	36.97	11	37.30	37.20	-2	64,025	0.00%
2024/06/06	2.5	36.59	14.1	36.85	36.85	-11.6	63,270	-0.02%
2024/06/05	0.2	36.01	5	36.50	36.30	-4.8	62,713	-0.01%
2024/06/04	12.1	35.85	11	36.30	36.35	1.1	62,180	0.00%
2024/06/03	8	36.24	5	36.48	36.40	3	61,210	0.00%
2024/05/31	9.1	35.72	0	0.00	35.40	9.1	60,218	0.02%
2024/05/30	21.6	35.64	0	0.00	35.30	21.6	58,067	0.04%
2024/05/29	53.9	36.22	6	36.34	36.05	47.9	57,233	0.08%
2024/05/28	93.6	36.77	3	37.00	36.75	90.6	56,432	0.16%
2024/05/27	212.5	36.62	10	37.37	37.55	202.5	56,002	0.36%	大買/鉅額交易
2024/05/24	4.2	37.20	6.1	37.49	37.05	-1.9	55,056	0.00%
2024/05/23	2.1	37.23	20	37.44	38.00	-17.9	54,616	-0.03%
2024/05/22	2	37.65	10.5	37.78	37.90	-8.5	53,888	-0.02%
2024/05/21	4.3	37.75	4	37.68	37.75	0.3	53,638	0.00%
2024/05/20	14.1	38.01	39.4	38.27	38.55	-25.3	52,881	-0.05%
2024/05/17	7	37.32	34.2	37.80	38.10	-27.2	52,229	-0.05%
2024/05/16	2	37.30	27.2	37.55	37.50	-25.2	51,656	-0.05%
2024/05/15	2	36.95	2.1	37.03	36.90	0	50,909	0.00%
2024/05/14	15	35.99	7	36.09	36.05	8	50,697	0.02%
2024/05/13	15.1	36.49	5.4	36.36	36.50	9.7	49,784	0.02%
2024/05/10	10	36.05	28	36.81	37.45	-18	48,995	-0.04%
2024/05/09	6	36.24	9.3	36.21	36.10	-3.3	48,450	-0.01%
2024/05/08	1	36.30	19	36.32	36.40	-18	48,077	-0.04%
2024/05/07	3	36.05	3	36.27	36.00	0	47,221	0.00%
2024/05/06	111	35.58	23.1	35.77	36.10	87.9	46,134	0.19%	大買/
2024/05/03	17	34.81	15	34.75	34.75	2	45,570	0.00%
2024/05/02	19.1	34.10	8	34.18	34.10	11.1	44,425	0.02%
2024/04/30	45.1	34.43	9.8	34.39	34.10	35.3	43,849	0.08%
2024/04/29	14.4	34.19	360.9	34.02	34.25	-346.6	42,804	-0.81%	大賣/鉅額交易
2024/04/26	2	31.30	0	31.10	31.15	2	40,402	0.00%
2024/04/25	11	31.16	0.3	31.10	31.00	10.7	40,831	0.03%
2024/04/24	9	31.57	8	32.00	31.45	1	41,070	0.00%
2024/04/23	4	31.68	1.3	31.64	31.55	2.7	41,790	0.01%
2024/04/22	2	31.45	10.2	31.31	31.35	-8.2	42,071	-0.02%
2024/04/19	5	31.09	0	0.00	31.00	5	41,661	0.01%
2024/04/18	1	31.75	0	0.00	31.70	1	41,147	0.00%
2024/04/17	10	31.10	0	31.10	31.50	10	40,960	0.02%
2024/04/16	8.4	31.08	2	31.10	30.95	6.4	40,923	0.02%
2024/04/15	10.1	31.69	0	0.00	31.95	10.1	40,429	0.02%
2024/04/12	0.1	31.89	3	32.00	31.75	-3	40,770	-0.01%
2024/04/11	3.1	31.78	0	31.75	31.95	3.1	40,863	0.01%
2024/04/10	11.1	32.07	0	0.00	31.85	11.1	41,139	0.03%
2024/04/09	12	31.96	1	32.15	32.15	11	41,635	0.03%
2024/04/08	0	0.00	0.1	32.20	32.05	-0.1	41,979	0.00%
2024/04/03	2.2	31.56	6	31.57	31.45	-3.8	41,810	-0.01%
2024/04/02	3	31.65	6	31.86	31.80	-3	41,734	-0.01%
2024/04/01	11.3	32.09	10	32.01	31.65	1.3	41,763	0.00%
2024/03/29	2.1	32.96	88.1	32.57	33.05	-86	41,294	-0.21%
2024/03/28	7.4	32.28	1.3	32.25	32.40	6	40,295	0.01%
2024/03/27	0.2	31.98	12.6	32.28	32.60	-12.4	39,833	-0.03%
2024/03/26	0	31.80	16	31.94	31.80	-16	39,715	-0.04%
2024/03/25	1.1	31.66	2.3	31.83	31.70	-1.3	40,159	0.00%
2024/03/22	5.1	32.06	27.1	32.05	31.90	-22	40,539	-0.05%
2024/03/21	1.3	31.81	18.4	31.90	31.95	-17.1	40,415	-0.04%
2024/03/20	11.2	31.30	20.2	31.44	31.25	-9	40,546	-0.02%
2024/03/19	0.1	31.47	3.7	31.75	31.75	-3.7	40,945	-0.01%
2024/03/18	4.1	31.45	4	31.46	31.50	0.1	40,987	0.00%
2024/03/15	9	31.31	9	31.78	31.75	0	41,028	0.00%
2024/03/14	1.4	31.92	32.8	31.95	32.00	-31.4	40,281	-0.08%
2024/03/13	9.5	31.75	68.2	31.03	31.85	-58.7	40,118	-0.15%
2024/03/12	2	30.27	4	30.38	30.45	-2	38,730	-0.01%
2024/03/11	1	30.19	1	30.20	30.30	0	38,819	0.00%
2024/03/08	1	30.00	43.9	30.09	30.20	-42.9	38,852	-0.11%
2024/03/07	10.1	29.30	20.2	29.70	29.80	-10.1	38,308	-0.03%
2024/03/06	0	29.40	23	29.51	29.50	-23	38,080	-0.06%
2024/03/05	0	29.19	13	29.13	29.15	-13	38,671	-0.03%
2024/03/04	1	29.10	0	0.00	29.20	1	39,027	0.00%
2024/03/01	0	29.23	3	29.25	29.05	-3	39,567	-0.01%
2024/02/29	0	29.01	26	29.32	29.40	-26	39,774	-0.07%
2024/02/27	7	29.04	13.1	29.11	29.00	-6.1	39,506	-0.02%
2024/02/26	0	29.20	4	29.21	29.10	-4	39,708	-0.01%
2024/02/23	0	29.19	47.4	29.26	28.90	-47.3	39,946	-0.12%
2024/02/22	1	29.25	30	29.22	29.30	-29	40,476	-0.07%
2024/02/21	1	29.00	16	29.02	28.95	-15	40,628	-0.04%
2024/02/20	46	28.90	20	28.95	29.00	26	40,852	0.06%
2024/02/19	0	28.60	18.1	28.53	28.70	-18.1	41,036	-0.04%
2024/02/16	6	28.30	0	0.00	28.25	6	41,940	0.01%
2024/02/15	2	28.33	14	28.39	28.40	-12	42,544	-0.03%
2024/02/05	1	28.15	1.1	28.15	28.15	-0.1	42,264	0.00%
2024/02/02	12.3	28.24	0	0.00	28.30	12.3	42,121	0.03%
2024/02/01	0	28.30	38.4	28.53	28.65	-38.4	41,868	-0.09%
2024/01/31	0	28.36	40	28.40	28.45	-40	41,496	-0.10%
2024/01/30	0	28.40	37	28.50	28.40	-37	41,448	-0.09%
2024/01/29	2	28.55	13.7	28.49	28.50	-11.7	41,631	-0.03%
2024/01/26	0	28.22	28	28.37	28.50	-28	42,284	-0.07%
2024/01/25	1	28.00	0	0.00	28.15	1	41,874	0.00%
2024/01/24	7	27.90	3	28.00	28.00	4	41,763	0.01%
2024/01/23	16.1	28.00	1	28.30	28.10	15.1	41,710	0.04%
2024/01/22	2	28.02	11	28.05	28.20	-9	41,516	-0.02%
2024/01/19	3	27.67	10	27.80	27.90	-7	41,418	-0.02%
2024/01/18	4	27.60	21	27.56	27.85	-17	41,266	-0.04%
2024/01/17	22	27.61	5	27.57	27.55	17	40,993	0.04%
2024/01/16	4	27.71	15	27.95	27.95	-11	40,075	-0.03%
2024/01/12	2	28.20	11	27.97	28.05	-9	40,082	-0.02%
2024/01/11	1	28.35	30	28.28	28.35	-29	40,188	-0.07%
2024/01/10	3.2	27.80	7	27.99	28.05	-3.8	40,432	-0.01%
2024/01/09	7.2	28.10	2	28.10	28.10	5.2	40,259	0.01%
2024/01/08	0	0.00	10.2	28.30	28.40	-10.2	40,118	-0.03%
2024/01/05	0	28.15	5	28.10	28.10	-5	39,708	-0.01%
2024/01/04	0	28.15	2	28.15	28.15	-2	39,981	0.00%
2024/01/03	7	28.09	6.5	28.16	28.20	0.5	40,301	0.00%
2024/01/02	0	28.14	3	28.22	28.35	-3	39,794	-0.01%
2023/12/29	0	28.15	0.2	28.15	28.35	-0.1	39,694	0.00%
2023/12/28	5	28.40	12	28.28	28.40	-7	40,119	-0.02%
2023/12/27	8	27.96	1	28.10	28.10	7	39,994	0.02%
2023/12/26	1	27.90	13	28.00	28.00	-12	39,736	-0.03%
2023/12/25	0	27.75	75	27.65	27.85	-75	39,749	-0.19%
2023/12/22	3	27.60	5	27.70	27.75	-2	39,841	-0.01%
2023/12/21	7	27.50	1	27.70	27.85	6	39,823	0.02%
2023/12/20	29.5	27.84	1	27.85	27.80	28.5	39,621	0.07%
2023/12/19	18	28.07	11.1	28.10	28.25	6.9	39,245	0.02%
2023/12/18	10	28.00	11	28.25	28.25	-1	39,215	0.00%
2023/12/15	0	28.25	2	28.50	28.15	-2	39,079	-0.01%
2023/12/14	1	28.25	65	28.24	28.45	-64	38,507	-0.17%
2023/12/13	0.8	27.75	26.2	27.86	27.95	-25.4	37,644	-0.07%
2023/12/12	4	27.46	20	27.52	27.60	-16	37,938	-0.04%
2023/12/11	2	27.25	1.2	27.27	27.40	0.8	37,935	0.00%
2023/12/08	60	27.33	20.4	27.34	27.50	39.6	37,985	0.10%
2023/12/07	0	27.00	0.2	26.90	26.85	-0.1	37,292	0.00%
2023/12/06	0	0.00	1.1	27.09	27.10	-1.1	37,464	0.00%
2023/12/05	2.3	26.59	1	26.65	26.75	1.3	37,353	0.00%
2023/12/04	1	26.85	0	0.00	26.90	1	37,050	0.00%
2023/12/01	2	26.95	0	0.00	26.95	2	36,998	0.01%
2023/11/30	0	0.00	9.3	27.09	27.35	-9.3	36,882	-0.03%
2023/11/29	2	26.95	6.5	26.99	26.85	-4.5	35,893	-0.01%
2023/11/28	5	27.22	12.4	27.23	27.15	-7.4	35,403	-0.02%
2023/11/27	6.8	26.81	5.2	26.71	26.70	1.6	35,110	0.00%
2023/11/24	1	26.70	1.1	26.75	26.75	-0.1	34,855	0.00%
2023/11/23	2	26.73	1.2	26.77	26.85	0.8	34,580	0.00%
2023/11/22	2	27.00	18.5	27.13	27.20	-16.4	34,138	-0.05%
2023/11/21	2	27.12	14	27.09	27.05	-12	33,878	-0.04%
2023/11/20	3.1	26.85	5	26.73	26.85	-1.9	33,355	-0.01%
2023/11/17	2	26.80	18.8	26.88	26.85	-16.8	33,129	-0.05%
2023/11/16	0	26.60	29.5	26.67	26.85	-29.4	33,127	-0.09%
2023/11/15	0	0.00	79.9	26.65	26.80	-79.9	32,938	-0.24%
2023/11/14	24	26.15	59	26.09	26.15	-35	32,064	-0.11%
2023/11/13	20	25.60	4	25.60	25.60	16	32,148	0.05%
2023/11/10	2	25.45	5	25.46	25.50	-3	32,748	-0.01%
2023/11/09	0	0.00	8.5	25.29	25.35	-8.5	33,119	-0.03%
2023/11/08	1.4	25.16	1	25.15	25.10	0.4	33,673	0.00%
2023/11/07	0	25.14	0	0.00	25.15	0	33,742	0.00%
2023/11/06	0	25.35	22	25.37	25.30	-22	33,942	-0.06%
2023/11/03	1	25.35	52	25.12	25.35	-51	34,020	-0.15%
2023/11/02	22	24.60	11.1	24.65	24.70	11	33,840	0.03%
2023/11/01	22	24.49	30	24.45	24.35	-8	34,213	-0.02%
2023/10/31	7.2	24.29	3	24.28	24.35	4.2	35,314	0.01%
2023/10/30	7	24.36	0	0.00	24.35	7	36,096	0.02%
2023/10/27	0	0.00	5	24.70	24.60	-5	36,463	-0.01%
2023/10/26	13	24.38	7	24.65	24.35	6	36,899	0.02%
2023/10/25	0.2	24.55	1.1	24.50	24.65	-0.9	36,740	0.00%
2023/10/24	3.2	24.38	0	0.00	24.45	3.2	36,657	0.01%
2023/10/23	11	24.35	3.5	24.36	24.35	7.5	36,617	0.02%
2023/10/20	3.3	24.31	2	24.40	24.65	1.3	36,642	0.00%
2023/10/19	2.1	24.93	0	0.00	24.85	2.1	36,495	0.01%
2023/10/18	1.2	24.96	2	25.00	25.15	-0.8	36,784	0.00%
2023/10/17	9.2	25.06	0	0.00	25.15	9.2	36,806	0.03%
2023/10/16	2	25.25	2	25.18	25.35	0	37,220	0.00%
2023/10/13	12.1	25.07	3	25.10	25.15	9.1	37,555	0.02%
2023/10/12	6.1	24.96	3.4	25.02	25.20	2.7	38,011	0.01%
2023/10/11	0	0.00	7.4	24.71	24.90	-7.4	37,994	-0.02%
2023/10/06	6.4	24.20	8	24.15	24.25	-1.6	37,359	0.00%
2023/10/05	3.1	23.92	1	24.00	24.10	2.1	37,413	0.01%
2023/10/04	24.5	23.80	0	0.00	23.70	24.5	37,241	0.07%
2023/10/03	8.1	24.16	0	0.00	24.20	8.1	36,707	0.02%
2023/10/02	5	24.51	3.1	24.55	24.50	1.9	36,681	0.01%
2023/09/28	17	24.45	0	24.55	24.50	17	37,388	0.05%
2023/09/27	115.5	24.35	0	0.00	24.40	115.5	37,331	0.31%	大買/鉅額交易
2023/09/26	7.1	24.44	0	0.00	24.55	7.1	37,243	0.02%
2023/09/25	202	24.40	13.1	24.50	24.60	188.9	37,073	0.51%	大買/鉅額交易
2023/09/22	13	24.25	0	0.00	24.25	13	37,010	0.04%
2023/09/21	12.2	24.38	10	24.55	24.35	2.2	36,646	0.01%
2023/09/20	4	24.97	22.2	25.05	24.85	-18.2	36,037	-0.05%
2023/09/19	3	24.90	5	25.01	24.95	-2	35,721	-0.01%
2023/09/18	5	24.80	4.6	24.89	24.95	0.4	35,670	0.00%
2023/09/15	3	24.77	6	24.85	24.85	-3	35,673	-0.01%
2023/09/14	0	0.00	22.5	24.87	25.00	-22.5	34,978	-0.06%
2023/09/13	0	0.00	2.7	24.51	24.70	-2.7	34,861	-0.01%
2023/09/12	8	24.24	4.3	24.34	24.35	3.7	35,158	0.01%
2023/09/11	12	24.23	6	24.25	24.25	6	35,157	0.02%
2023/09/08	10	23.98	12	23.93	24.05	-2	35,079	-0.01%
2023/09/07	17	23.55	0	0.00	23.60	17	35,101	0.05%
2023/09/06	12	23.77	0	0.00	23.65	12	35,328	0.03%
2023/09/05	1	23.90	0	0.00	24.00	1	35,773	0.00%
2023/09/04	6.7	23.89	0	0.00	23.95	6.7	35,972	0.02%
2023/09/01	7	23.84	0	0.00	23.80	7	36,246	0.02%
2023/08/31	8.4	23.75	2	23.75	23.85	6.4	36,367	0.02%
2023/08/30	2	23.97	0	0.00	23.90	2	36,238	0.01%
2023/08/29	4.1	23.90	0.6	23.85	24.00	3.6	36,282	0.01%
2023/08/28	0	0.00	1	23.65	23.80	-1	36,345	0.00%
2023/08/25	16.2	23.59	0	0.00	23.50	16.2	37,283	0.04%
2023/08/24	5	23.80	4	23.75	23.85	1	37,333	0.00%
2023/08/23	5	23.71	2.9	23.70	23.70	2.1	37,180	0.01%
2023/08/22	11	23.48	13	23.72	23.55	-2	37,194	-0.01%
2023/08/21	1	23.85	0	0.00	23.85	1	36,888	0.00%
2023/08/18	7	23.41	27	23.51	23.35	-20	36,736	-0.05%
2023/08/17	43.3	23.01	31	23.09	23.25	12.3	36,714	0.03%
2023/08/16	35.6	23.29	3.2	23.39	23.40	32.4	36,242	0.09%
2023/08/15	36.1	23.90	5	24.05	23.90	31.1	35,831	0.09%
2023/08/14	41.2	24.28	2	24.13	24.30	39.2	35,662	0.11%
2023/08/11	1.2	24.86	0	0.00	24.90	1.2	35,686	0.00%
2023/08/10	1.1	24.89	0	0.00	24.90	1.1	35,825	0.00%
2023/08/09	8	24.78	0	0.00	24.80	8	35,631	0.02%
2023/08/08	17.1	24.55	0	0.00	24.60	17.1	35,307	0.05%
2023/08/07	5.1	24.66	0	0.00	24.60	5.1	34,790	0.01%
2023/08/04	76.4	24.78	11	24.60	24.60	65.4	34,284	0.19%
2023/08/02	58	26.04	62	26.04	26.15	-4	33,138	-0.01%
2023/08/01	16	26.20	9.1	26.18	26.25	6.9	32,438	0.02%
2023/07/31	19	26.33	9	26.34	26.25	10	31,924	0.03%
2023/07/28	1	26.20	4	26.45	26.35	-3	31,380	-0.01%
2023/07/27	2	26.50	13	26.57	26.60	-11	31,388	-0.04%
2023/07/26	0	0.00	7.1	26.51	26.50	-7.1	31,543	-0.02%
2023/07/25	5	26.38	4	26.45	26.35	1	31,479	0.00%
2023/07/24	4	26.06	2	26.20	26.10	2	31,318	0.01%
2023/07/21	1	26.30	25.3	26.37	26.45	-24.3	30,989	-0.08%
2023/07/20	2	26.00	20.1	26.17	26.20	-18.1	30,342	-0.06%
2023/07/19	2	26.10	21.1	26.12	26.05	-19.1	29,714	-0.06%
2023/07/18	4	26.13	28	26.21	26.25	-24	29,118	-0.08%
2023/07/17	16	25.83	112.4	26.00	26.15	-96.4	28,487	-0.34%	大賣/
2023/07/14	2	25.25	35	25.32	25.40	-33	27,827	-0.12%
2023/07/13	5	24.95	19	24.95	24.90	-14	27,228	-0.05%
2023/07/12	2	24.90	3	25.15	25.15	-1	27,253	0.00%
2023/07/11	0	0.00	2.2	24.95	24.95	-2.2	27,101	-0.01%
2023/07/10	6.4	24.64	0.1	24.70	24.50	6.3	27,102	0.02%
2023/07/07	2	24.28	1	24.25	24.60	1	27,058	0.00%
2023/07/06	16.4	24.42	0	0.00	24.50	16.4	27,061	0.06%
2023/07/05	5	25.05	1	24.95	24.95	4	26,339	0.02%
2023/07/04	2.2	24.94	0	0.00	24.85	2.2	26,214	0.01%
2023/07/03	0	0.00	10	25.05	25.10	-10	26,297	-0.04%
2023/06/30	5	24.79	402	24.75	24.85	-397	26,497	-1.50%	大賣/鉅額交易
2023/06/29	0	25.00	200	24.83	24.90	-200	26,452	-0.76%	大賣/鉅額交易
2023/06/27	8.1	24.67	0	0.00	24.75	8.1	26,487	0.03%
2023/06/26	3	24.95	0.1	25.05	24.95	2.9	26,395	0.01%
2023/06/21	8	24.92	0	0.00	25.10	8	26,351	0.03%
2023/06/20	5	24.95	1.4	24.96	25.05	3.6	26,306	0.01%
2023/06/19	604	25.00	17.3	24.69	25.05	586.7	26,356	2.23%	大買/鉅額交易
2023/06/16	3	24.55	0	0.00	24.55	3	26,527	0.01%
2023/06/15	25	24.73	5	24.65	24.70	20	26,373	0.08%
2023/06/14	2.1	24.80	0	0.00	24.75	2.1	27,373	0.01%
2023/06/13	4	24.88	8.1	25.00	24.80	-4.1	28,420	-0.01%
2023/06/12	12.2	24.80	11	24.83	24.80	1.2	28,709	0.00%
2023/06/09	0	0.00	61	24.98	25.20	-61	29,323	-0.21%
2023/06/08	0	24.60	24	24.55	24.65	-24	28,992	-0.08%
2023/06/07	0	0.00	16	24.52	24.60	-16	29,102	-0.05%
2023/06/06	1.2	24.45	5	24.55	24.45	-3.8	29,120	-0.01%
2023/06/05	3.1	24.53	15.1	24.55	24.45	-12	29,340	-0.04%
2023/06/02	11.1	24.30	0.1	24.35	24.30	11	29,560	0.04%
2023/06/01	1	24.40	1	24.30	24.30	0	29,602	0.00%
2023/05/31	13	24.47	0	0.00	24.30	13	29,580	0.04%
2023/05/30	0	0.00	9	24.50	24.50	-9	28,817	-0.03%
2023/05/29	0.1	24.20	5	24.45	24.40	-4.9	28,781	-0.02%
2023/05/26	2.1	24.02	9	24.10	24.10	-6.9	29,081	-0.02%
2023/05/25	2.1	24.11	706	24.28	24.10	-703.9	28,947	-2.43%	大賣/鉅額交易
2023/05/24	0	24.50	1	24.50	24.50	-1	28,934	0.00%
2023/05/23	1	24.60	18.1	24.55	24.60	-17.1	28,789	-0.06%
2023/05/22	2	24.60	33.1	24.53	24.55	-31.1	28,536	-0.11%
2023/05/19	1	24.35	22	24.23	24.40	-21	28,329	-0.07%
2023/05/18	0	0.00	21.5	24.06	24.10	-21.5	28,064	-0.08%
2023/05/17	2	23.95	12.4	23.93	23.80	-10.4	28,059	-0.04%
2023/05/16	1	23.50	24	23.49	23.55	-23	27,711	-0.08%
2023/05/15	1	23.30	3	23.32	23.35	-2	27,531	-0.01%
2023/05/12	0.2	23.15	0	0.00	23.10	0.2	27,525	0.00%
2023/05/11	3.1	23.28	3	23.30	23.30	0.1	27,439	0.00%
2023/05/10	2.2	23.21	1.4	23.27	23.30	0.8	27,382	0.00%
2023/05/09	2.1	23.25	3	23.30	23.30	-0.9	27,491	0.00%
2023/05/08	0.1	23.10	3	23.23	23.35	-2.9	27,613	-0.01%
2023/05/05	0.2	23.07	16	23.10	23.05	-15.8	27,653	-0.06%
2023/05/04	1.1	23.05	25	23.09	23.10	-23.9	28,121	-0.08%
2023/05/03	0.2	22.85	8	22.88	22.95	-7.8	28,317	-0.03%
2023/05/02	18.4	22.80	7	22.80	22.90	11.4	28,638	0.04%
2023/04/27	0	22.45	2	22.40	22.40	-2	29,437	-0.01%
2023/04/26	0	22.40	2	22.38	22.45	-2	29,546	-0.01%
2023/04/25	103	22.40	1	22.50	22.35	102	29,622	0.34%	大買/鉅額交易
2023/04/24	0	0.00	8	22.35	22.45	-8	29,609	-0.03%
2023/04/21	1	22.25	9	22.34	22.30	-8	29,753	-0.03%
2023/04/20	0	22.35	43	22.30	22.35	-43	29,896	-0.14%
2023/04/19	2	22.48	0	0.00	22.45	2	30,494	0.01%
2023/04/18	1	22.40	4	22.45	22.40	-3	30,543	-0.01%
2023/04/17	5.4	22.45	0	0.00	22.50	5.4	31,004	0.02%
2023/04/14	5	22.25	3	22.48	22.50	2	30,952	0.01%
2023/04/13	4	22.30	7	22.20	22.30	-3	30,912	-0.01%
2023/04/12	202	21.95	3	22.00	22.00	199	30,712	0.65%	大買/鉅額交易
2023/04/11	206.7	21.75	2	21.75	21.85	204.7	30,671	0.67%	大買/鉅額交易
2023/04/10	204.2	21.80	5	21.75	21.80	199.2	30,480	0.65%	大買/鉅額交易
2023/04/07	1.5	21.67	0	0.00	21.70	1.5	30,451	0.00%
2023/04/06	17.3	21.74	0	0.00	21.70	17.3	30,326	0.06%
2023/03/31	4	21.84	7	21.83	21.85	-3	30,257	-0.01%
2023/03/30	6	21.63	0	0.00	21.65	6	30,650	0.02%
2023/03/29	2	21.68	14	21.70	21.70	-12	31,339	-0.04%
2023/03/28	0.1	21.65	22.1	21.65	21.50	-22	32,113	-0.07%
2023/03/27	1	21.45	0	0.00	21.45	1	32,846	0.00%
2023/03/24	15.1	21.37	1	21.45	21.40	14.1	34,098	0.04%
2023/03/23	8.1	21.38	0.4	21.40	21.55	7.7	34,348	0.02%
2023/03/22	8	21.26	0	0.00	21.35	8	34,662	0.02%
2023/03/21	42.1	21.11	0	0.00	21.05	42.1	34,799	0.12%
2023/03/20	14	20.85	2.2	20.90	21.00	11.8	34,685	0.03%
2023/03/17	22.3	20.96	1	20.90	20.85	21.3	34,460	0.06%
2023/03/16	131.4	20.99	10	21.05	20.90	121.4	33,537	0.36%	大買/鉅額交易
2023/03/15	63.5	21.74	0	0.00	21.55	63.5	33,106	0.19%
2023/03/14	28.8	21.79	0	0.00	21.70	28.8	33,006	0.09%
2023/03/13	5.2	22.21	6	22.14	22.20	-0.8	32,321	0.00%
2023/03/10	13.5	22.27	3	22.30	22.25	10.5	32,225	0.03%
2023/03/09	18	22.57	1	22.70	22.50	17	32,297	0.05%
2023/03/08	8.4	22.59	0	0.00	22.75	8.4	33,172	0.03%
2023/03/07	4	22.65	0	0.00	22.65	4	33,327	0.01%
2023/03/06	10.1	22.53	1	22.45	22.55	9.1	33,101	0.03%
2023/03/03	4.1	22.49	0	0.00	22.40	4.1	33,055	0.01%
2023/03/02	9.1	22.50	0	0.00	22.55	9.1	33,368	0.03%
2023/03/01	3	22.65	0	22.70	22.70	3	34,039	0.01%
2023/02/24	0.4	22.90	9	22.90	22.75	-8.6	34,090	-0.03%
2023/02/23	1	22.90	21.5	22.88	22.85	-20.5	34,022	-0.06%
2023/02/22	2	22.60	2	22.85	22.80	0	34,302	0.00%
2023/02/21	4	22.75	3.4	22.76	22.80	0.6	34,319	0.00%
2023/02/20	0.2	22.95	0	0.00	22.95	0.2	34,675	0.00%
2023/02/17	1.2	22.84	3.2	22.76	22.75	-2	35,011	-0.01%
2023/02/16	3	22.75	20	22.60	22.70	-17	35,347	-0.05%
2023/02/15	10	22.66	0	0.00	22.55	10	35,906	0.03%
2023/02/14	4	22.98	1.7	22.98	22.90	2.3	35,542	0.01%
2023/02/13	4	22.57	3	22.70	22.75	1	35,761	0.00%
2023/02/10	11.4	22.36	0.1	22.40	22.45	11.3	35,821	0.03%
2023/02/09	15	22.38	0	0.00	22.30	15	35,978	0.04%
2023/02/08	9	22.36	0.3	22.45	22.40	8.7	35,999	0.02%
2023/02/07	6	22.33	0	0.00	22.30	6	36,182	0.02%
2023/02/06	7	22.34	0.5	22.45	22.35	6.5	36,204	0.02%
2023/02/03	11	22.40	14.9	22.36	22.40	-3.9	36,347	-0.01%
2023/02/02	37.3	22.54	16	22.60	22.50	21.3	36,284	0.06%
2023/02/01	11	22.60	0	0.00	22.75	11	35,941	0.03%
2023/01/31	10	23.00	2.4	23.22	22.85	7.6	35,988	0.02%
2023/01/30	3	23.08	0	0.00	23.20	3	35,795	0.01%
2023/01/17	0	23.05	1	23.20	23.20	-1	35,026	0.00%
2023/01/16	0	0.00	3	23.00	23.05	-3	35,085	-0.01%
2023/01/13	2	22.95	0	0.00	22.80	2	35,071	0.01%
2023/01/12	1	22.90	0	0.00	22.90	1	35,746	0.00%
2023/01/11	0.1	23.10	12	23.13	23.10	-12	36,145	-0.03%
2023/01/10	0	22.95	1.1	23.14	23.15	-1.1	36,281	0.00%
2023/01/09	0	0.00	31.2	23.00	23.15	-31.2	36,241	-0.09%
2023/01/06	0	22.55	2.1	22.50	22.60	-2.1	36,142	-0.01%
2023/01/05	21	22.47	1.2	22.49	22.60	19.8	36,911	0.05%
2023/01/04	2	22.25	11.4	22.25	22.35	-9.4	36,655	-0.03%
2023/01/03	2	21.83	1	22.20	22.15	1	37,051	0.00%
2022/12/30	0	0.00	1	22.25	22.10	-1	37,123	0.00%
2022/12/29	1	21.90	0	0.00	21.90	1	37,390	0.00%
2022/12/28	1	22.25	0	0.00	22.15	1	37,930	0.00%
2022/12/27	0	0.00	2	22.25	22.25	-2	38,289	-0.01%
2022/12/23	7.1	21.87	15	21.80	21.90	-7.9	40,064	-0.02%
2022/12/22	0.2	21.90	1	22.05	22.15	-0.8	40,898	0.00%
2022/12/21	10	21.70	0	0.00	21.70	10	41,362	0.02%
2022/12/20	2	21.95	0	0.00	21.90	2	41,361	0.00%
2022/12/19	2.8	22.16	0	0.00	22.05	2.8	40,751	0.01%
2022/12/16	5	22.43	0	0.00	22.25	5	40,189	0.01%
2022/12/15	2	22.75	5	22.75	22.75	-3	39,518	-0.01%
2022/12/14	0	0.00	5	22.95	22.90	-5	39,290	-0.01%
2022/12/13	1	22.70	0	0.00	22.70	1	38,999	0.00%
2022/12/12	1	22.70	12	22.75	22.90	-11	38,858	-0.03%
2022/12/09	1.9	22.67	0	0.00	22.70	1.9	39,501	0.00%
2022/12/08	2	22.80	2	22.85	22.80	0	39,500	0.00%
2022/12/07	0.8	23.15	8	23.13	23.05	-7.2	39,805	-0.02%
2022/12/06	11	22.51	0.1	22.70	22.40	10.9	39,379	0.03%
2022/12/02	10.8	22.51	11	22.60	22.50	-0.3	39,140	0.00%
2022/12/01	5	22.99	6	23.05	22.60	-1	39,480	0.00%
2022/11/30	3	22.98	91.2	23.08	23.00	-88.2	39,128	-0.23%
2022/11/29	1	22.75	3.1	22.57	22.85	-2.1	38,153	-0.01%
2022/11/28	2	22.10	6	22.15	22.20	-4	37,723	-0.01%
2022/11/25	10.1	22.43	1	22.40	22.40	9.1	37,853	0.02%
2022/11/24	1.1	22.45	5	22.45	22.45	-4	38,158	-0.01%
2022/11/23	11	22.55	7	22.35	22.55	4	38,123	0.01%
2022/11/22	2	21.58	2	21.65	21.65	0	37,540	0.00%
2022/11/21	0.3	21.40	4	21.40	21.40	-3.7	37,520	-0.01%
2022/11/18	3	21.40	4	21.40	21.40	-1	37,471	0.00%
2022/11/17	1	21.65	1	21.60	21.65	0	37,576	0.00%
2022/11/16	3	21.85	6	21.99	21.80	-3	37,739	-0.01%
2022/11/15	2	21.93	7.3	21.85	22.00	-5.3	37,538	-0.01%
2022/11/14	5	21.76	6	21.95	21.70	-1	37,461	0.00%
2022/11/11	2	21.73	14	21.73	21.85	-12	37,305	-0.03%
2022/11/10	3.2	21.01	0	0.00	21.15	3.2	37,003	0.01%
2022/11/09	6	21.14	0	0.00	21.20	6	37,240	0.02%
2022/11/08	5	21.55	3	21.50	21.55	2	36,802	0.01%
2022/11/07	0	0.00	4	21.28	21.45	-4	36,762	-0.01%
2022/11/04	0	0.00	15	20.69	20.90	-15	36,886	-0.04%
2022/11/03	1.6	20.63	0	0.00	20.55	1.6	37,187	0.00%
2022/11/02	1	20.85	0	0.00	20.85	1	37,302	0.00%
2022/11/01	0	0.00	3.2	20.85	21.10	-3.2	37,236	-0.01%
2022/10/31	4	20.60	3	20.65	20.40	1	37,321	0.00%
2022/10/28	6.1	20.53	0	0.00	20.55	6.1	37,268	0.02%
2022/10/27	2	20.68	11.1	20.65	20.55	-9.1	37,391	-0.02%
2022/10/26	3	20.12	7	20.44	20.35	-4	37,477	-0.01%
2022/10/25	1	19.85	21	19.96	20.00	-20	37,284	-0.05%
2022/10/24	0.2	20.05	1	20.00	19.90	-0.8	37,507	0.00%
2022/10/21	5.4	19.81	4.8	19.95	20.00	0.6	37,362	0.00%
2022/10/20	15	19.53	101	19.60	19.70	-86	37,386	-0.23%	大賣/
2022/10/19	10.1	19.87	0	0.00	19.90	10.1	36,856	0.03%
2022/10/18	2.3	20.00	1	20.05	20.10	1.3	36,666	0.00%
2022/10/17	1.4	19.88	2	19.90	19.80	-0.6	36,799	0.00%
2022/10/14	8.2	19.85	0	0.00	19.80	8.2	37,156	0.02%
2022/10/13	43.6	19.85	51	19.60	19.65	-7.4	37,479	-0.02%
2022/10/12	7.4	20.28	1	20.35	20.25	6.4	37,051	0.02%
2022/10/11	13.1	20.14	0	20.20	20.10	13.1	37,553	0.04%
2022/10/07	8.5	20.49	0	0.00	20.45	8.5	37,778	0.02%
2022/10/06	5.2	20.53	10	20.68	20.60	-4.8	38,698	-0.01%
2022/10/05	12.2	20.67	4	20.46	20.50	8.2	39,600	0.02%
2022/10/04	6.1	20.27	9	20.21	20.15	-2.9	39,489	-0.01%
2022/10/03	16.5	19.85	8	19.85	19.70	8.5	39,279	0.02%
2022/09/30	8.4	19.85	0	0.00	19.85	8.4	39,035	0.02%
2022/09/29	12.6	20.15	2.6	20.10	20.05	10	38,420	0.03%
2022/09/28	17.7	20.23	9	20.20	20.10	8.7	38,398	0.02%
2022/09/27	18.3	20.86	1	20.85	20.75	17.3	37,734	0.05%
2022/09/26	8.3	21.33	1	21.35	21.25	7.3	37,481	0.02%
2022/09/23	9.1	21.69	1	21.70	21.65	8.1	38,139	0.02%
2022/09/22	14.8	21.65	6	21.52	21.60	8.8	38,352	0.02%
2022/09/21	18	22.05	0	0.00	22.05	18	38,110	0.05%
2022/09/20	6.3	22.18	0	0.00	22.20	6.3	38,087	0.02%
2022/09/19	11.1	22.10	0	0.00	22.15	11.1	38,054	0.03%
2022/09/16	7.1	22.17	1	22.25	22.10	6.1	37,980	0.02%
2022/09/15	17.1	22.31	0	0.00	22.30	17.1	37,330	0.05%
2022/09/14	23	22.37	0	0.00	22.30	23	37,527	0.06%
2022/09/13	25	22.81	0	0.00	22.75	25	37,514	0.07%
2022/09/12	4	22.99	0	0.00	22.90	4	37,684	0.01%
2022/09/08	3	22.83	0	0.00	22.90	3	38,143	0.01%
2022/09/07	9.1	22.81	0.1	22.95	22.80	9.1	38,832	0.02%
2022/09/06	1	23.40	3	23.45	23.40	-2	38,851	-0.01%
2022/09/05	0.4	23.30	0	0.00	23.25	0.4	39,338	0.00%
2022/09/02	6.6	22.96	0	0.00	22.90	6.6	39,793	0.02%
2022/09/01	4.5	22.98	0	23.00	23.05	4.5	40,102	0.01%
2022/08/31	1.1	23.33	0	0.00	23.50	1.1	40,481	0.00%
2022/08/30	3.6	23.27	1.5	23.34	23.25	2.1	40,094	0.01%
2022/08/29	10	23.40	0	0.00	23.50	10	39,792	0.03%
2022/08/26	0	0.00	2	23.90	23.85	-2	39,689	-0.01%
2022/08/25	10.1	23.80	0	0.00	23.75	10.1	39,795	0.03%
2022/08/24	31.5	23.65	0	0.00	23.45	31.5	39,974	0.08%
2022/08/23	10	23.90	1	24.10	23.80	9	43,093	0.02%
2022/08/22	3.1	24.29	0	0.00	24.35	3.1	44,016	0.01%
2022/08/19	11	24.42	40	24.65	24.60	-29	44,991	-0.06%
2022/08/18	2	24.58	3	24.55	24.45	-1	45,094	0.00%
2022/08/17	6	24.85	6	24.85	24.90	0	45,265	0.00%
2022/08/16	0	0.00	16	24.33	24.55	-16	45,351	-0.04%
2022/08/15	0.1	24.15	7	24.30	24.25	-6.9	45,511	-0.02%
2022/08/12	0.2	24.10	29	24.00	24.10	-28.8	45,862	-0.06%
2022/08/11	2.1	23.85	6	23.92	24.05	-3.9	46,417	-0.01%
2022/08/10	4.2	23.59	4	23.66	23.55	0.2	46,625	0.00%
2022/08/09	9.2	23.29	0	0.00	23.30	9.2	46,849	0.02%
2022/08/05	7.2	22.77	2	22.95	23.00	5.2	47,952	0.01%
2022/08/04	9.4	22.23	0	0.00	22.25	9.4	48,357	0.02%
2022/08/03	2.5	22.33	3	22.45	22.30	-0.5	48,627	0.00%
2022/08/02	31.3	22.45	1	22.35	22.45	30.3	49,045	0.06%
2022/08/01	16	22.90	0	0.00	22.95	16	49,276	0.03%
2022/07/29	17.2	23.00	0	0.00	22.95	17.2	49,904	0.03%
2022/07/28	5.2	23.04	0	0.00	23.20	5.2	50,145	0.01%
2022/07/27	10	22.95	0	0.00	22.95	10	50,004	0.02%
2022/07/26	5	22.90	0	0.00	22.95	5	50,007	0.01%
2022/07/22	2.3	22.66	10	22.65	22.75	-7.7	50,265	-0.02%
2022/07/21	0	0.00	1	22.50	22.65	-1	50,606	0.00%
2022/07/20	33	22.35	8	22.69	22.25	25	50,794	0.05%
2022/07/19	5.3	22.18	0	0.00	22.20	5.3	50,687	0.01%
2022/07/18	2.1	22.19	0	0.00	22.30	2.1	51,013	0.00%
2022/07/15	11.4	21.88	35	22.02	21.80	-23.6	50,644	-0.05%
2022/07/14	61	22.35	4.9	22.28	22.25	56.1	50,425	0.11%
2022/07/13	7	23.38	2	23.68	23.45	5	49,828	0.01%
2022/07/12	13.1	23.14	0	0.00	22.95	13.1	49,189	0.03%
2022/07/11	9.2	23.75	0	0.00	23.65	9.2	49,079	0.02%
2022/07/08	4	24.00	1	23.80	23.85	3	49,584	0.01%
2022/07/07	3	23.77	10	23.50	23.70	-7	49,762	-0.01%
2022/07/06	13.2	23.68	11	23.92	23.50	2.2	50,021	0.00%
2022/07/05	4	24.24	0	0.00	24.30	4	49,644	0.01%
2022/07/04	14.3	24.16	2	24.30	24.30	12.3	49,813	0.02%
2022/07/01	15.5	24.74	8	24.71	24.60	7.5	51,056	0.01%
2022/06/30	20.3	25.28	0	0.00	25.10	20.3	51,643	0.04%
2022/06/29	6	25.56	1	25.85	25.80	5	51,917	0.01%
2022/06/28	7	25.81	0	0.00	25.80	7	52,170	0.01%
2022/06/27	11	26.29	0	0.00	26.20	11	52,607	0.02%
2022/06/24	1	26.35	6	26.30	26.30	-5	52,432	-0.01%
2022/06/23	1	25.80	1.4	26.00	26.05	-0.4	52,483	0.00%
2022/06/22	2	25.90	3	25.95	26.05	-1	52,405	0.00%
2022/06/21	73	25.96	77	26.33	26.45	-4	52,380	-0.01%
2022/06/20	126.2	26.14	120	25.22	25.50	6.2	52,656	0.01%	大買/大賣/
2022/06/17	13	26.08	16	26.00	26.00	-3	52,494	-0.01%
2022/06/16	4	26.89	7	26.82	26.60	-3	52,312	-0.01%
2022/06/15	0.1	26.20	1	26.15	26.30	-1	52,759	0.00%
2022/06/14	3	25.77	26	25.85	26.00	-23	53,021	-0.04%
2022/06/13	29	25.46	0	0.00	25.55	29	52,770	0.05%
2022/06/10	3	25.77	4	25.98	26.00	-1	52,499	0.00%
2022/06/09	37	26.01	7.7	25.96	25.85	29.4	52,248	0.06%
2022/06/08	1	26.80	0	0.00	26.75	1	51,486	0.00%
2022/06/07	2	26.60	0	0.00	26.55	2	51,853	0.00%
2022/06/06	1	26.95	5	26.71	26.85	-4	52,387	-0.01%
2022/06/02	2	26.40	3	26.60	26.60	-1	53,198	0.00%
2022/06/01	5.3	26.58	5	26.79	26.55	0.3	54,359	0.00%
2022/05/31	20	26.42	6	26.53	27.15	14	54,651	0.03%
2022/05/30	4	26.59	9	26.81	27.10	-5	51,544	-0.01%
2022/05/27	7	26.46	11	26.38	26.60	-4	50,778	-0.01%
2022/05/26	2	25.30	0	0.00	25.30	2	50,891	0.00%
2022/05/25	55.5	25.44	4	25.26	25.35	51.5	51,632	0.10%
2022/05/24	1	25.75	1	25.65	25.55	0	52,700	0.00%
2022/05/23	50	25.45	0	0.00	25.45	50	52,523	0.10%
2022/05/20	1	25.50	3	25.45	25.45	-2	52,738	0.00%
2022/05/19	11.2	25.34	0.1	25.40	25.30	11.1	52,434	0.02%
2022/05/18	6.2	25.85	2	25.88	26.10	4.2	51,969	0.01%
2022/05/17	8	25.54	0	0.00	25.50	8	52,002	0.02%
2022/05/16	4.1	25.64	0	0.00	25.70	4.1	52,112	0.01%
2022/05/13	8	25.77	6	25.78	25.80	2	51,999	0.00%
2022/05/12	13	26.20	4	26.44	26.05	9	51,405	0.02%
2022/05/11	2	27.13	3	27.08	27.10	-1	51,084	0.00%
2022/05/10	13	27.10	107.4	27.07	27.55	-94.4	51,342	-0.18%	大賣/
2022/05/09	9	27.36	2	27.50	27.30	7	51,224	0.01%
2022/05/06	12.5	27.58	7	27.78	28.00	5.5	51,525	0.01%
2022/05/05	22.2	28.33	0	0.00	28.05	22.2	52,080	0.04%
2022/05/04	1	28.85	0	0.00	28.90	1	51,753	0.00%
2022/05/03	8	28.84	0	0.00	28.75	8	52,196	0.02%
2022/04/29	8	28.97	3.1	29.10	29.25	4.9	52,517	0.01%
2022/04/28	6	28.68	4.2	28.83	29.00	1.8	52,771	0.00%
2022/04/27	10.1	29.01	1	29.00	28.90	9.1	52,740	0.02%
2022/04/26	1.1	29.50	14	29.30	29.70	-12.9	52,882	-0.02%
2022/04/25	11	28.97	20	29.07	29.10	-9	52,663	-0.02%
2022/04/22	8.2	28.90	7	29.34	29.45	1.2	52,476	0.00%
2022/04/21	25.9	28.73	0.1	28.80	28.75	25.9	52,787	0.05%
2022/04/20	7.1	28.95	1	29.00	29.20	6.1	54,276	0.01%
2022/04/19	8	28.99	2	28.98	28.95	6	54,643	0.01%
2022/04/18	17.4	28.60	7	28.86	28.75	10.4	55,421	0.02%
2022/04/15	3.2	29.33	5.1	29.35	29.35	-1.9	55,161	0.00%
2022/04/14	39.5	29.70	25	29.67	29.45	14.5	55,199	0.03%
2022/04/13	18.5	30.31	2	30.70	30.35	16.5	54,960	0.03%
2022/04/12	8	30.59	4	30.56	30.70	4	54,588	0.01%
2022/04/11	11	30.67	6.1	30.56	30.45	4.9	54,014	0.01%
2022/04/08	8.1	30.31	14	30.36	30.50	-5.9	53,483	-0.01%
2022/04/07	14.5	30.71	34	30.54	30.35	-19.5	52,910	-0.04%
2022/04/06	17	30.10	18	30.00	30.15	-1	51,305	0.00%
2022/04/01	84.5	29.70	101.8	29.74	29.85	-17.3	49,861	-0.03%	大賣/
2022/03/31	1.4	29.22	16	29.27	29.40	-14.6	49,092	-0.03%
2022/03/30	0.3	29.00	15	29.05	29.00	-14.7	48,418	-0.03%
2022/03/29	3	28.80	2	28.80	28.80	1	47,964	0.00%
2022/03/28	9.2	28.56	25	28.88	29.00	-15.8	48,207	-0.03%
2022/03/25	3	28.95	10	28.88	29.00	-7	48,151	-0.01%
2022/03/24	3	29.10	22.9	29.11	29.15	-19.9	48,056	-0.04%
2022/03/23	6	29.00	218.4	29.09	29.20	-212.4	48,030	-0.44%	大賣/鉅額交易
2022/03/22	0	0.00	4.1	28.46	28.55	-4.1	47,386	-0.01%
2022/03/21	5	28.18	2	28.30	28.30	3	47,093	0.01%
2022/03/18	6.5	28.29	41.3	28.47	28.15	-34.8	46,789	-0.07%
2022/03/17	1.1	27.50	9	27.54	27.60	-8	45,712	-0.02%
2022/03/16	1	26.80	6	26.81	26.95	-5	45,111	-0.01%
2022/03/15	6	26.61	0	26.85	26.60	6	44,878	0.01%
2022/03/14	1	26.70	6	26.88	26.80	-5	45,252	-0.01%
2022/03/11	7.1	26.55	1	26.55	26.50	6.1	45,719	0.01%
2022/03/10	3	26.63	2.3	26.78	26.80	0.7	45,980	0.00%
2022/03/09	17	25.92	8	25.75	25.75	9	46,095	0.02%
2022/03/08	8.4	25.70	7	25.60	25.60	1.4	45,964	0.00%
2022/03/07	40.7	26.18	1	26.30	26.25	39.7	45,170	0.09%
2022/03/04	21.3	27.39	7	27.47	27.35	14.3	44,605	0.03%
2022/03/03	14	28.00	15.1	27.93	27.95	-1.1	44,184	0.00%
2022/03/02	8.2	27.78	7	27.88	27.95	1.2	44,067	0.00%
2022/03/01	10	27.54	15	27.56	27.75	-5	44,046	-0.01%
2022/02/25	23.3	26.71	6	26.83	27.15	17.3	43,248	0.04%
2022/02/24	51.7	27.00	9	27.04	26.90	42.7	42,362	0.10%
2022/02/23	5	27.63	0	0.00	27.80	5	40,992	0.01%
2022/02/22	40.4	27.73	5	27.75	27.85	35.4	41,082	0.09%
2022/02/21	7	28.17	1	28.20	28.35	6	40,847	0.01%
2022/02/18	11	28.33	0	0.00	28.35	11	41,144	0.03%
2022/02/17	12	28.47	0	0.00	28.45	12	41,111	0.03%
2022/02/16	6	28.27	5	28.33	28.20	1	40,784	0.00%
2022/02/15	18.1	28.37	0	0.00	28.15	18.1	40,242	0.04%
2022/02/14	2.1	28.46	4	28.41	28.65	-1.9	39,948	0.00%
2022/02/11	2	28.58	15	28.61	28.85	-13	39,558	-0.03%
2022/02/10	5	28.53	10.1	28.61	28.85	-5.1	39,375	-0.01%
2022/02/09	8	28.78	16.2	28.82	28.90	-8.2	38,799	-0.02%
2022/02/08	16.2	28.62	8	28.61	28.70	8.2	38,318	0.02%
2022/02/07	2	28.15	43.4	28.25	28.50	-41.4	37,643	-0.11%
2022/01/26	1	27.25	2	27.58	27.60	-1	36,413	0.00%
2022/01/25	3	26.97	3	27.07	27.25	0	36,212	0.00%
2022/01/24	6	27.17	11	26.93	27.50	-5	35,877	-0.01%
2022/01/21	7	27.22	2.3	27.14	27.40	4.7	35,482	0.01%
2022/01/20	15	27.60	7	27.66	27.70	8	34,989	0.02%
2022/01/19	27	27.97	4.4	27.88	27.80	22.6	34,687	0.07%
2022/01/18	1	27.95	266.2	28.00	27.90	-265.2	34,083	-0.78%	大賣/鉅額交易
2022/01/17	15	27.76	7.1	27.86	27.80	7.9	33,806	0.02%
2022/01/14	22.1	28.07	12	27.99	27.90	10.1	33,758	0.03%
2022/01/13	8	28.01	73	28.03	28.45	-65	33,519	-0.19%
2022/01/12	10.7	27.60	13	27.55	27.40	-2.3	32,036	-0.01%
2022/01/11	0.5	26.40	26.8	27.09	27.40	-26.3	31,414	-0.08%
2022/01/10	5	26.22	1.9	26.27	26.40	3.1	30,637	0.01%
2022/01/07	3	26.45	2	26.35	26.30	1	30,625	0.00%
2022/01/06	14.1	26.05	16	26.01	26.20	-1.9	30,273	-0.01%
2022/01/05	0	0.00	1	25.95	26.05	-1	29,814	0.00%
2022/01/04	3	25.73	1	25.80	25.95	2	29,971	0.01%
2022/01/03	6	25.81	0	0.00	25.75	6	29,966	0.02%
2021/12/30	1	25.95	1	25.95	25.95	0	30,503	0.00%
2021/12/29	0	0.00	3	26.00	26.10	-3	30,879	-0.01%
2021/12/28	1	25.95	0	0.00	25.95	1	31,034	0.00%
2021/12/27	0	0.00	1	25.90	25.80	-1	31,043	0.00%
2021/12/24	0	0.00	1	25.90	25.85	-1	31,571	0.00%
2021/12/23	2	25.83	4	25.90	25.90	-2	31,987	-0.01%
2021/12/22	1	25.75	2	25.95	25.80	-1	32,059	0.00%
2021/12/21	1	25.70	0	0.00	25.65	1	32,072	0.00%
2021/12/20	5	25.35	0	25.50	25.35	5	32,028	0.02%
2021/12/16	5.1	25.32	5	25.40	25.50	0.1	32,351	0.00%
2021/12/15	6	25.46	1	25.40	25.35	5	32,803	0.02%
2021/12/14	2.1	25.41	13.5	25.41	25.55	-11.4	33,573	-0.03%
2021/12/13	2.1	25.90	0	25.90	25.85	2.1	34,321	0.01%
2021/12/10	1.1	25.95	2	25.95	25.95	-0.9	34,337	0.00%
2021/12/09	2.1	25.70	2	25.80	25.90	0.1	34,485	0.00%
2021/12/08	3	25.75	14	25.81	25.95	-11	34,539	-0.03%
2021/12/07	1	25.75	22.3	25.75	26.00	-21.3	33,932	-0.06%
2021/12/06	9.1	25.22	12.7	25.37	25.45	-3.7	33,351	-0.01%
2021/12/03	10.1	24.95	10.1	25.05	25.20	0	33,150	0.00%
2021/12/02	2	24.68	1	25.00	25.00	1	32,490	0.00%
2021/12/01	0	0.00	8.1	24.80	24.85	-8.1	31,937	-0.03%
2021/11/30	3	24.38	0	0.00	24.40	3	31,777	0.01%
2021/11/29	0	24.40	12	24.32	24.30	-12	31,012	-0.04%
2021/11/26	0.1	24.68	20.2	24.69	24.70	-20.1	30,927	-0.06%
2021/11/25	6.8	24.79	16.5	24.88	24.95	-9.7	31,206	-0.03%
2021/11/24	4.1	24.81	0	0.00	24.80	4.1	31,106	0.01%
2021/11/23	0	24.40	1	24.35	24.50	-1	31,063	0.00%
2021/11/22	0	24.30	9	24.38	24.40	-9	31,119	-0.03%
2021/11/19	22	24.31	5	24.35	24.25	17	31,263	0.05%
2021/11/18	8	24.64	11.1	24.54	24.75	-3.1	31,198	-0.01%
2021/11/17	20.6	24.29	8.2	24.39	24.45	12.4	31,080	0.04%
2021/11/16	0	23.95	20.2	24.01	24.05	-20.2	30,878	-0.07%
2021/11/15	1.1	23.95	8.6	23.96	24.00	-7.5	31,057	-0.02%
2021/11/12	1	23.60	12	23.64	23.70	-11	30,892	-0.04%
2021/11/11	0	23.55	11	23.51	23.60	-11	31,098	-0.04%
2021/11/10	1	23.50	0	0.00	23.55	1	32,063	0.00%
2021/11/09	1	23.45	0.6	23.45	23.55	0.4	33,086	0.00%
2021/11/08	1	23.30	6	23.37	23.40	-5	33,500	-0.01%
2021/11/05	0	0.00	3	23.30	23.20	-3	33,717	-0.01%
2021/11/04	2	23.40	3.2	23.35	23.25	-1.2	33,798	0.00%
2021/11/03	0	0.00	18.1	23.34	23.35	-18.1	33,795	-0.05%
2021/11/02	0	23.10	31.8	23.13	23.10	-31.8	34,050	-0.09%
2021/11/01	17	22.99	5	23.05	23.05	12	34,278	0.04%
2021/10/29	2	23.15	7.1	23.21	23.20	-5.1	34,215	-0.01%
2021/10/28	7	23.29	5	23.37	23.40	2	34,225	0.01%
2021/10/27	8	23.36	9.3	23.35	23.40	-1.3	34,355	0.00%
2021/10/26	0	0.00	2	23.60	23.55	-2	34,437	-0.01%
2021/10/25	0	0.00	2	23.55	23.55	-2	34,263	-0.01%
2021/10/22	1	23.50	22	23.38	23.55	-21	34,316	-0.06%
2021/10/21	5	23.30	17	23.27	23.40	-12	33,922	-0.04%
2021/10/20	0	23.10	1	23.15	23.00	-1	33,272	0.00%
2021/10/19	4	23.08	1	23.15	23.00	3	33,057	0.01%
2021/10/18	2	23.08	3	23.12	23.05	-1	32,921	0.00%
2021/10/15	0	0.00	40	22.93	23.00	-40	32,613	-0.12%
2021/10/14	0	0.00	10.2	22.90	22.95	-10.2	32,692	-0.03%
2021/10/12	10	22.71	1	22.60	22.90	9	33,807	0.03%
2021/10/08	10	22.90	0	0.00	22.90	10	33,738	0.03%
2021/10/07	11	22.94	3	22.95	22.85	8	33,870	0.02%
2021/10/05	0.5	22.45	8	22.35	22.45	-7.5	33,576	-0.02%
2021/10/04	32	22.38	20	22.33	22.40	12	33,626	0.04%
2021/10/01	20	22.48	1	22.45	22.50	19	33,881	0.06%
2021/09/30	0	22.85	2	22.90	22.90	-2	33,630	-0.01%
2021/09/29	2	22.60	1	22.60	22.75	1	33,470	0.00%
2021/09/28	2	22.85	0.1	22.70	22.90	2	33,327	0.01%
2021/09/27	2.1	22.78	3	22.82	22.75	-0.9	33,111	0.00%
2021/09/24	7	22.81	1	23.00	22.80	6	33,140	0.02%
2021/09/23	0	0.00	1.5	22.78	22.95	-1.5	33,035	0.00%
2021/09/22	13.1	22.55	11	22.51	22.60	2.1	32,828	0.01%
2021/09/17	0.5	23.30	8	23.36	23.00	-7.5	32,216	-0.02%
2021/09/16	0	0.00	2.3	23.25	23.40	-2.3	31,654	-0.01%
2021/09/15	0	22.95	26	22.96	23.00	-26	30,744	-0.08%
2021/09/14	5	22.95	29	23.00	23.00	-24	30,609	-0.08%
2021/09/13	0	22.90	3.5	22.99	23.00	-3.4	30,470	-0.01%
2021/09/09	0	22.80	1	22.85	22.85	-1	31,186	0.00%
2021/09/08	1.1	22.76	1	22.90	22.90	0.1	31,342	0.00%
2021/09/07	0	22.75	1	22.80	22.85	-1	31,339	0.00%
2021/09/06	0.1	22.80	10	22.82	22.85	-10	31,468	-0.03%
2021/09/03	8	22.80	7	22.84	22.85	1	31,466	0.00%
2021/09/02	2.1	22.56	0	22.70	22.70	2.1	31,484	0.01%
2021/09/01	0	22.80	2	22.90	23.00	-2	31,489	-0.01%
2021/08/31	0.1	22.85	7.1	22.86	23.00	-7	31,304	-0.02%
2021/08/30	0.5	22.85	10.1	22.78	22.90	-9.6	30,826	-0.03%
2021/08/27	0	0.00	4.3	22.65	22.75	-4.3	30,851	-0.01%
2021/08/26	2.7	22.16	0.1	22.20	22.40	2.6	30,525	0.01%
2021/08/25	4	22.16	20.2	22.15	22.30	-16.2	30,608	-0.05%
2021/08/24	0	0.00	0.1	21.85	22.00	-0.1	30,324	0.00%
2021/08/20	14.1	21.08	1	21.25	21.15	13.1	30,598	0.04%
2021/08/19	9.8	21.31	0	0.00	21.35	9.8	31,913	0.03%
2021/08/18	6.1	21.58	0	0.00	21.60	6.1	31,640	0.02%
2021/08/17	11	21.40	21	21.43	21.60	-10	32,363	-0.03%
2021/08/16	31.9	21.50	162.6	21.40	21.40	-130.7	32,290	-0.40%	大賣/鉅額交易
2021/08/13	24.1	22.83	10.4	22.83	22.80	13.7	32,099	0.04%
2021/08/12	1.3	22.91	1	22.95	22.90	0.3	31,613	0.00%
2021/08/11	0	0.00	1	23.05	23.00	-1	31,314	0.00%
2021/08/10	5	23.00	0	0.00	23.00	5	31,564	0.02%
2021/08/09	3	22.95	0.3	23.05	23.10	2.7	32,212	0.01%
2021/08/06	0	0.00	7.1	23.11	23.10	-7.1	32,486	-0.02%
2021/08/05	4	23.00	1	23.10	23.10	3	33,171	0.01%
2021/08/04	0.5	23.00	0	0.00	23.00	0.5	35,359	0.00%
2021/08/03	4.9	23.04	4	23.01	23.05	0.9	36,865	0.00%
2021/08/02	0	0.00	10	23.00	23.10	-10	38,154	-0.03%
2021/07/30	0	0.00	2.2	22.85	22.85	-2.2	38,287	-0.01%
2021/07/29	1	22.75	1	22.75	22.80	0	38,669	0.00%
2021/07/28	4	22.66	0	0.00	22.75	4	39,014	0.01%
2021/07/27	0	0.00	14	22.80	22.85	-14	39,561	-0.04%
2021/07/26	0.1	22.95	4	22.90	22.90	-4	40,148	-0.01%
2021/07/23	1	22.95	9.1	22.94	23.00	-8.1	40,400	-0.02%
2021/07/22	1	22.80	0.1	22.80	22.85	0.9	40,669	0.00%
2021/07/21	1	22.65	0	0.00	22.70	1	41,004	0.00%
2021/07/20	2	22.68	0	0.00	22.65	2	41,527	0.00%
2021/07/19	2	23.05	1	23.00	23.00	1	41,459	0.00%
2021/07/16	3	22.82	1.4	23.00	23.05	1.6	41,699	0.00%
2021/07/15	3	22.68	3.1	22.75	22.75	-0.1	41,161	0.00%
2021/07/14	0	0.00	1	22.60	22.70	-1	41,478	0.00%
2021/07/13	12	22.71	2.8	22.68	22.70	9.2	42,089	0.02%
2021/07/12	10	22.75	1.1	22.90	22.65	8.9	41,905	0.02%
2021/07/09	22.1	22.74	0	0.00	22.70	22.1	41,888	0.05%
2021/07/08	21	22.90	25.5	22.85	22.85	-4.5	41,757	-0.01%
2021/07/07	0	0.00	5.1	22.60	22.65	-5.1	41,843	-0.01%
2021/07/06	0.5	22.55	7	22.60	22.60	-6.5	41,746	-0.02%
2021/07/05	0	0.00	1.4	22.50	22.50	-1.4	41,750	0.00%
2021/07/02	9	22.46	1	22.40	22.40	8	41,755	0.02%
2021/07/01	4.3	22.54	2	22.50	22.55	2.3	41,913	0.01%
2021/06/30	0	0.00	0.4	22.70	22.70	-0.4	41,894	0.00%
2021/06/29	1.5	22.52	0	0.00	22.60	1.5	41,824	0.00%
2021/06/28	0	0.00	1	22.65	22.65	-1	42,026	0.00%
2021/06/25	1	22.65	7.3	22.75	22.75	-6.3	42,487	-0.01%
2021/06/24	0	0.00	0.1	22.55	22.55	-0.1	42,451	0.00%
2021/06/23	0.1	22.35	49.2	22.36	22.55	-49.1	42,846	-0.11%
2021/06/21	8	22.02	39	22.22	22.25	-31	43,413	-0.07%
2021/06/18	8	22.18	0	0.00	22.15	8	43,304	0.02%
2021/06/17	4.2	22.23	0	0.00	22.30	4.2	42,894	0.01%
2021/06/16	5.2	22.22	1	22.30	22.40	4.2	43,429	0.01%
2021/06/15	0.1	22.40	20	22.40	22.40	-19.9	43,528	-0.05%
2021/06/11	2.3	22.41	0	0.00	22.50	2.3	44,044	0.01%
2021/06/10	1.2	22.37	2	22.48	22.50	-0.8	44,798	0.00%
2021/06/09	4.2	22.37	0	0.00	22.45	4.2	45,733	0.01%
2021/06/08	6	22.49	0	0.00	22.55	6	46,197	0.01%
2021/06/07	13.2	22.50	8	22.46	22.55	5.2	47,083	0.01%
2021/06/04	24.3	22.53	0	0.00	22.75	24.3	47,616	0.05%
2021/06/03	2.3	22.90	2	22.85	22.90	0.3	48,813	0.00%
2021/06/02	16.1	22.78	2	22.75	22.95	14.1	49,204	0.03%
2021/06/01	77	22.98	0	0.00	23.00	77	49,151	0.16%
2021/05/31	0	23.05	11	23.10	23.05	-11	49,478	-0.02%
2021/05/28	1	22.95	24.2	22.95	23.00	-23.2	49,540	-0.05%
2021/05/27	17	22.51	6	22.55	22.40	11	49,248	0.02%
2021/05/26	4	22.94	2	22.98	23.00	2	49,174	0.00%
2021/05/25	2	23.00	26	23.01	22.85	-24	49,644	-0.05%
2021/05/24	2	22.38	21	22.37	22.50	-19	49,453	-0.04%
2021/05/21	3	22.68	3	22.60	22.60	0	49,918	0.00%
2021/05/20	3	22.13	9	22.24	22.30	-6	49,372	-0.01%
2021/05/19	102.4	22.43	0	0.00	22.25	102.4	49,423	0.21%	大買/鉅額交易
2021/05/18	19	22.25	5	22.31	22.50	14	50,016	0.03%
2021/05/17	9	21.31	172	21.43	21.55	-163	50,600	-0.32%	大賣/鉅額交易
2021/05/14	17.1	21.99	10	21.94	22.00	7.1	49,939	0.01%
2021/05/13	14.1	22.23	10	21.95	22.05	4.1	49,359	0.01%
2021/05/12	41.3	22.22	66	23.17	22.35	-24.7	48,528	-0.05%
2021/05/11	26.4	23.73	27	23.65	23.65	-0.6	46,106	0.00%
2021/05/10	14	23.30	47.5	23.49	23.95	-33.5	44,550	-0.08%
2021/05/07	0.7	22.99	3	23.05	23.10	-2.3	43,845	-0.01%
2021/05/06	1	22.80	17	22.97	23.00	-16	43,925	-0.04%
2021/05/05	2	22.30	4	22.41	22.50	-2	43,415	0.00%
2021/05/04	0.1	22.30	17	22.48	22.35	-17	43,236	-0.04%
2021/05/03	2	22.60	19.5	22.67	22.75	-17.5	42,924	-0.04%
2021/04/29	6	23.00	10	23.17	22.80	-4	42,522	-0.01%
2021/04/28	3	23.15	3	23.22	23.25	0	42,261	0.00%
2021/04/27	12	23.06	5	23.11	23.15	7	42,522	0.02%
2021/04/26	1	23.00	40	23.07	23.10	-39	42,262	-0.09%
2021/04/23	0	0.00	5	22.75	22.80	-5	41,851	-0.01%
2021/04/22	3	22.95	5	22.91	22.90	-2	41,835	0.00%
2021/04/21	4.2	22.85	9	22.86	22.90	-4.8	41,544	-0.01%
2021/04/20	1	22.90	12	22.79	22.90	-11	41,334	-0.03%
2021/04/19	12	22.55	32.9	22.52	22.80	-20.9	40,921	-0.05%
2021/04/16	3	22.22	4	22.20	22.25	-1	40,432	0.00%
2021/04/15	1	22.15	108	22.15	22.25	-107	41,015	-0.26%	大賣/鉅額交易
2021/04/14	2	22.00	16	22.00	22.10	-14	41,089	-0.03%
2021/04/13	0.3	21.95	18	22.06	22.10	-17.7	41,035	-0.04%
2021/04/12	0	0.00	7	21.83	21.90	-7	40,770	-0.02%
2021/04/09	3	21.57	2	21.75	21.60	1	40,814	0.00%
2021/04/08	1	21.80	5	21.75	21.80	-4	40,811	-0.01%
2021/04/07	1	22.00	4.5	21.99	22.00	-3.5	41,304	-0.01%
2021/04/06	1	21.85	8	21.87	21.95	-7	41,296	-0.02%
2021/04/01	7.1	21.91	6	21.90	21.85	1.1	41,300	0.00%
2021/03/31	8	21.99	21	22.05	22.10	-13	41,073	-0.03%
2021/03/30	1	21.95	13.8	21.98	22.00	-12.8	40,744	-0.03%
2021/03/29	0	0.00	14	21.93	22.00	-14	40,197	-0.03%
2021/03/26	0	0.00	34	21.80	21.90	-34	39,885	-0.09%
2021/03/25	1	21.80	19	21.69	21.80	-18	39,408	-0.05%
2021/03/24	2	21.50	15	21.50	21.50	-13	38,917	-0.03%
2021/03/23	10	21.40	11.5	21.44	21.40	-1.5	38,863	0.00%
2021/03/22	2	21.28	9	21.37	21.35	-7	38,694	-0.02%
2021/03/19	11	21.30	4	21.30	21.30	7	38,735	0.02%
2021/03/18	0	0.00	23	21.57	21.55	-23	38,061	-0.06%
2021/03/17	2.2	21.65	5	21.76	21.60	-2.9	38,085	-0.01%
2021/03/16	0	0.00	11	21.73	21.80	-11	37,645	-0.03%
2021/03/15	0	0.00	26	21.73	21.75	-26	37,129	-0.07%
2021/03/12	21	21.25	17.1	21.23	21.35	3.9	36,563	0.01%
2021/03/11	6	21.20	23	21.40	21.10	-17	36,121	-0.05%
2021/03/10	104	21.15	20	21.21	21.20	84	35,463	0.24%	大買/
2021/03/09	12	21.05	51	20.96	21.10	-39	34,914	-0.11%
2021/03/08	0	0.00	12	20.70	20.60	-12	33,545	-0.04%
2021/03/05	2.1	20.16	1	20.40	20.30	1.1	33,395	0.00%
2021/03/04	3.2	20.21	11	20.40	20.35	-7.8	34,399	-0.02%
2021/03/03	4	20.43	23	20.49	20.40	-19	34,249	-0.06%
2021/03/02	19	20.39	1	20.30	20.20	18	33,925	0.05%
2021/02/26	61.1	20.42	1.4	20.43	20.00	59.7	33,617	0.18%
2021/02/25	4	20.80	61.9	20.89	20.90	-57.9	32,253	-0.18%
2021/02/24	15	20.80	40	20.78	20.75	-25	31,830	-0.08%
2021/02/23	27	20.50	49.1	20.51	20.70	-22.1	31,373	-0.07%
2021/02/22	0.2	20.15	16	20.32	20.40	-15.8	30,959	-0.05%
2021/02/19	3	20.03	96	20.12	20.20	-93	31,135	-0.30%
2021/02/18	3	20.02	45	20.02	20.00	-42	31,137	-0.13%
2021/02/17	7	19.81	45.6	19.88	19.90	-38.6	30,944	-0.12%
2021/02/05	1.1	19.39	1	19.20	19.40	0.1	30,141	0.00%
2021/02/03	3	19.22	0	0.00	19.25	3	32,051	0.01%
2021/02/02	0	19.30	3	19.30	19.25	-3	33,079	-0.01%
2021/02/01	18	19.16	0	0.00	19.15	18	33,410	0.05%
2021/01/29	19	19.08	3	19.05	19.00	16	33,638	0.05%
2021/01/28	14.2	19.21	2	19.35	19.20	12.2	32,977	0.04%
2021/01/27	1	19.40	0	0.00	19.40	1	32,563	0.00%
2021/01/26	0	19.45	0	0.00	19.30	0	32,430	0.00%
2021/01/25	0	0.00	31.1	19.50	19.60	-31.1	32,270	-0.10%
2021/01/22	3.2	19.20	4	19.20	19.20	-0.8	32,136	0.00%
2021/01/21	21	19.32	8.8	19.27	19.25	12.2	32,122	0.04%
2021/01/20	29.1	19.24	57	19.22	19.20	-28	32,124	-0.09%
2021/01/19	1	19.65	5	19.66	19.65	-4	31,687	-0.01%
2021/01/18	0	0.00	19.8	19.57	19.70	-19.8	31,544	-0.06%
2021/01/15	1	19.70	23	19.84	19.70	-22	31,287	-0.07%
2021/01/14	6	19.85	5	19.90	19.85	1	31,330	0.00%
2021/01/13	4.1	19.81	1	19.85	19.85	3.1	31,188	0.01%
2021/01/12	1	19.90	4	19.75	19.70	-3	31,252	-0.01%
2021/01/11	13	19.97	36.1	19.93	19.95	-23.1	31,210	-0.07%
2021/01/08	0	0.00	42.6	19.85	20.00	-42.6	31,051	-0.14%
2021/01/07	4	19.75	8	19.78	19.80	-4	30,622	-0.01%
2021/01/06	5	19.54	61	19.63	19.55	-56	30,449	-0.18%
2021/01/05	14	19.54	12.2	19.65	19.60	1.8	30,558	0.01%
2021/01/04	1	19.60	3	19.60	19.55	-2	30,587	-0.01%
2020/12/31	48	19.68	0	0.00	19.70	48	30,360	0.16%
2020/12/30	1	19.65	36	19.55	19.75	-35	30,292	-0.12%
2020/12/29	0.2	19.30	5.3	19.28	19.25	-5.1	29,755	-0.02%
2020/12/28	20	19.26	1.2	19.21	19.20	18.8	29,784	0.06%
2020/12/25	0	0.00	7.5	19.29	19.30	-7.5	29,938	-0.03%
2020/12/24	8.1	19.25	0	0.00	19.25	8.1	30,275	0.03%
2020/12/23	9	19.20	5	19.25	19.20	4	30,566	0.01%
2020/12/22	2	19.40	0.5	19.40	19.30	1.5	31,699	0.00%
2020/12/21	2.2	19.26	1	19.35	19.40	1.2	32,751	0.00%
2020/12/18	0.1	19.35	4	19.35	19.30	-3.9	33,394	-0.01%
2020/12/17	1	19.35	0	0.00	19.35	1	33,833	0.00%
2020/12/16	0	0.00	11	19.55	19.55	-11	33,934	-0.03%
2020/12/15	52	19.30	4.1	19.20	19.30	47.9	34,296	0.14%
2020/12/14	1	19.45	0	0.00	19.40	1	34,281	0.00%
2020/12/11	1	19.45	36	19.53	19.55	-35	34,187	-0.10%
2020/12/10	1	19.25	9	19.22	19.30	-8	33,886	-0.02%
2020/12/09	2	19.25	13	19.20	19.20	-11	33,802	-0.03%
2020/12/08	29	19.23	0.2	19.30	19.35	28.8	33,789	0.09%
2020/12/07	2.5	19.51	121.2	19.60	19.55	-118.7	33,476	-0.35%	大賣/鉅額交易
2020/12/04	3.1	19.50	101	19.50	19.60	-97.9	33,511	-0.29%	大賣/
2020/12/03	0	0.00	3	19.45	19.50	-3	33,453	-0.01%
2020/12/02	47.1	19.31	1	19.50	19.50	46.1	33,587	0.14%
2020/12/01	11	19.30	9	19.34	19.40	2	33,717	0.01%
2020/11/30	23.1	19.47	3	19.57	19.15	20.1	33,781	0.06%
2020/11/27	0	0.00	5	19.70	19.75	-5	33,163	-0.02%
2020/11/26	9	19.66	20	19.55	19.70	-11	33,399	-0.03%
2020/11/25	0.4	19.69	0	0.00	19.70	0.4	33,775	0.00%
2020/11/24	111	19.60	2	19.60	19.55	109	33,792	0.32%	大買/鉅額交易
2020/11/23	4.5	19.66	1	19.60	19.65	3.5	33,947	0.01%
2020/11/20	51	19.50	3	19.60	19.55	48	33,918	0.14%
2020/11/19	6	19.72	3	19.90	19.60	3	33,983	0.01%
2020/11/18	4	19.91	14.1	19.92	20.00	-10.1	33,763	-0.03%
2020/11/17	6	19.82	9	19.86	19.90	-3	33,440	-0.01%
2020/11/16	10	19.81	23	19.74	19.85	-13	33,694	-0.04%
2020/11/13	2	19.50	17	19.51	19.60	-15	33,186	-0.05%
2020/11/12	12	19.65	3	19.57	19.60	9	33,088	0.03%
2020/11/11	16	19.67	61.4	19.52	19.80	-45.4	32,671	-0.14%
2020/11/10	12	18.97	25	19.03	19.10	-13	31,294	-0.04%
2020/11/09	25	18.84	8	18.83	18.65	17	30,155	0.06%
2020/11/06	0.2	18.35	4	18.48	18.65	-3.8	29,811	-0.01%
2020/11/05	3	18.28	0	0.00	18.30	3	29,735	0.01%
2020/11/04	1	18.30	2	18.25	18.20	-1	29,954	0.00%
2020/11/03	16	18.15	0	0.00	18.25	16	30,115	0.05%
2020/11/02	2	18.05	0	0.00	18.15	2	30,207	0.01%
2020/10/30	13.3	17.99	10.9	18.00	18.05	2.4	30,224	0.01%
2020/10/29	5	17.99	1	18.05	17.95	4	29,932	0.01%
2020/10/28	2	18.13	10	18.10	18.15	-8	29,950	-0.03%
2020/10/27	3	18.23	8	18.20	18.15	-5	30,132	-0.02%
2020/10/26	10	18.27	10	18.25	18.35	0	30,153	0.00%
2020/10/23	0	0.00	2	18.20	18.25	-2	30,252	-0.01%
2020/10/22	12	18.10	3	18.12	18.25	9	30,656	0.03%
2020/10/21	1	18.10	0	0.00	18.00	1	30,911	0.00%
2020/10/20	7.1	18.00	11	18.10	18.00	-3.9	31,106	-0.01%
2020/10/19	14	18.05	11	18.05	18.00	3	31,061	0.01%
2020/10/16	31	17.91	2	18.03	17.90	29	31,649	0.09%
2020/10/15	22	18.00	0	0.00	17.95	22	31,935	0.07%
2020/10/14	10	18.02	0	0.00	18.10	10	31,724	0.03%
2020/10/13	40	18.05	0	0.00	18.05	40	31,850	0.13%
2020/10/12	22	18.20	1	18.10	18.15	21	32,076	0.07%
2020/10/08	3	18.27	4	18.30	18.35	-1	32,502	0.00%
2020/10/07	10	18.32	6	18.30	18.25	4	33,018	0.01%
2020/10/06	9	18.35	5	18.35	18.45	4	33,938	0.01%
2020/10/05	7	18.29	2	18.20	18.15	5	35,125	0.01%
2020/09/30	3.1	18.27	14	18.25	18.40	-10.9	35,708	-0.03%
2020/09/29	5.2	18.21	17	18.24	18.30	-11.8	35,989	-0.03%
2020/09/28	26	17.89	18	17.99	18.05	8	36,307	0.02%
2020/09/25	81	17.66	0	0.00	17.60	81	36,580	0.22%
2020/09/24	61.5	17.75	9	17.73	17.60	52.5	35,900	0.15%
2020/09/23	21	18.06	7	18.04	18.00	14	35,340	0.04%
2020/09/22	35	18.29	5	18.35	18.20	30	34,880	0.09%
2020/09/21	18.9	18.53	2	18.50	18.50	16.9	34,369	0.05%
2020/09/18	16	18.69	0	0.00	18.60	16	34,323	0.05%
2020/09/17	11	18.71	2	18.80	18.70	9	34,037	0.03%
2020/09/16	0.3	18.90	2	18.83	18.85	-1.7	33,942	-0.01%
2020/09/15	1	18.75	12	18.80	18.90	-11	33,992	-0.03%
2020/09/14	9.3	18.77	0.2	18.90	18.80	9.1	34,829	0.03%
2020/09/11	14	18.74	0	0.00	18.85	14	34,980	0.04%
2020/09/10	7	18.79	2	18.80	18.90	5	35,114	0.01%
2020/09/09	8	18.79	0	0.00	18.80	8	35,318	0.02%
2020/09/08	6	18.83	1	18.85	18.90	5	35,508	0.01%
2020/09/07	20	18.81	2	18.85	18.85	18	35,874	0.05%
2020/09/04	17	18.75	2	18.78	18.80	15	36,107	0.04%
2020/09/03	5	18.84	2.2	18.88	18.85	2.8	35,911	0.01%
2020/09/02	45	18.75	1	18.80	18.70	44	35,754	0.12%
2020/09/01	33.2	18.90	0	0.00	18.90	33.2	35,252	0.09%
2020/08/31	23	19.02	0	0.00	18.95	23	34,963	0.07%
2020/08/28	10	19.01	0	0.00	19.00	10	34,821	0.03%
2020/08/27	31	19.04	0.4	19.15	19.00	30.6	35,174	0.09%
2020/08/26	3	19.10	0	0.00	19.20	3	35,208	0.01%
2020/08/25	2	19.10	2	19.15	19.10	0	35,375	0.00%
2020/08/24	25	19.05	2	19.05	19.05	23	37,240	0.06%
2020/08/21	5	19.09	28	19.13	19.20	-23	37,597	-0.06%
2020/08/20	68.1	19.16	18	19.11	19.00	50.1	37,561	0.13%
2020/08/19	22	19.40	1	19.55	19.40	21	36,998	0.06%
2020/08/18	8	19.43	2	19.43	19.40	6	36,721	0.02%
2020/08/17	6	19.50	8	19.44	19.50	-2	36,793	-0.01%
2020/08/14	18	19.39	2	19.40	19.35	16	36,930	0.04%
2020/08/13	0	0.00	3	19.40	19.50	-3	37,035	-0.01%
2020/08/12	20	19.42	1	19.40	19.40	19	37,303	0.05%
2020/08/11	4	19.45	14	19.45	19.40	-10	37,427	-0.03%
2020/08/10	31	19.40	2	19.45	19.40	29	37,497	0.08%
2020/08/07	31	19.37	0	0.00	19.35	31	37,567	0.08%
2020/08/06	25	19.35	0	0.00	19.40	25	37,582	0.07%
2020/08/05	16	19.32	0	0.00	19.30	16	38,122	0.04%
2020/08/04	3	19.35	3	19.40	19.35	0	38,283	0.00%
2020/08/03	25	19.34	2	19.30	19.30	23	38,321	0.06%
2020/07/31	32	19.42	0	0.00	19.40	32	38,313	0.08%
2020/07/30	20	19.51	0	0.00	19.65	20	38,215	0.05%
2020/07/29	11	19.57	0	0.00	19.50	11	38,150	0.03%
2020/07/28	34	19.28	1.5	19.37	19.35	32.5	38,620	0.08%
2020/07/27	68	19.44	0	0.00	19.35	68	39,135	0.17%
2020/07/24	42	19.59	1	19.65	19.50	41	39,242	0.10%
2020/07/23	12.5	19.68	0	19.80	19.75	12.5	39,366	0.03%
2020/07/22	49	19.72	2	19.80	19.80	47	39,850	0.12%
2020/07/21	14	19.80	4.2	19.85	19.80	9.8	39,576	0.02%
2020/07/20	3	19.93	6	19.86	19.85	-3	39,607	-0.01%
2020/07/17	18	19.81	3	19.80	19.90	15	40,237	0.04%
2020/07/16	19	19.81	0	0.00	19.85	19	40,922	0.05%
2020/07/15	25	19.89	0.8	19.95	19.90	24.2	40,646	0.06%
2020/07/14	39	20.01	0	0.00	19.95	39	40,486	0.10%
2020/07/13	27.1	20.02	29	20.07	20.10	-2	40,670	0.00%
2020/07/10	56.1	20.92	32	20.93	20.90	24.1	40,629	0.06%
2020/07/09	0	0.00	43	21.10	21.15	-43	40,292	-0.11%
2020/07/08	1	21.10	11	21.14	21.15	-10	40,156	-0.02%
2020/07/07	6.1	21.17	32	21.05	21.20	-25.9	40,241	-0.06%
2020/07/06	0	0.00	171	20.95	21.05	-171	40,072	-0.43%	大賣/鉅額交易
2020/07/03	1	20.60	5	20.67	20.80	-4	39,932	-0.01%
2020/07/02	2	20.55	5	20.53	20.50	-3	39,906	-0.01%
2020/07/01	122	20.46	9	20.56	20.50	113	40,075	0.28%	大買/鉅額交易
2020/06/30	20.7	20.40	7	20.36	20.35	13.7	40,199	0.03%
2020/06/29	2.2	20.19	2	20.25	20.25	0.2	40,755	0.00%
2020/06/24	21	20.28	0	0.00	20.25	21	41,200	0.05%
2020/06/23	3	20.20	1.5	20.37	20.40	1.5	41,993	0.00%
2020/06/22	1	20.15	3	20.17	20.30	-2	42,669	0.00%
2020/06/19	19.8	20.22	4	20.27	20.10	15.8	43,720	0.04%
2020/06/18	2	20.35	3	20.30	20.30	-1	43,953	0.00%
2020/06/17	8	20.29	10	20.42	20.55	-2	45,257	0.00%
2020/06/16	2.1	20.35	3	20.35	20.35	-0.9	46,903	0.00%
2020/06/15	3	20.20	0	0.00	20.10	3	48,350	0.01%
2020/06/12	14	20.19	3	20.23	20.20	11	49,216	0.02%
2020/06/11	8	20.66	28	20.81	20.65	-20	50,336	-0.04%
2020/06/10	21	21.05	12	21.01	21.10	9	51,195	0.02%
2020/06/09	9	20.91	10	20.98	21.05	-1	53,643	0.00%
2020/06/08	4	20.90	24	20.90	21.00	-20	54,674	-0.04%
2020/06/05	11.5	20.63	8	20.75	20.80	3.5	55,643	0.01%
2020/06/04	20	20.72	7	20.65	20.65	13	56,543	0.02%
2020/06/03	4	20.63	16	20.68	20.75	-12	57,457	-0.02%
2020/06/02	7	20.12	15	20.16	20.30	-8	57,439	-0.01%
2020/06/01	2	19.95	46	20.10	20.05	-44	57,450	-0.08%
2020/05/29	38	19.72	0	0.00	19.95	38	57,494	0.07%
2020/05/28	22	19.87	2	19.85	19.85	20	55,907	0.04%
2020/05/27	1	20.05	26	20.03	20.10	-25	56,210	-0.04%
2020/05/26	1	19.95	23	19.93	19.95	-22	56,541	-0.04%
2020/05/25	3	19.68	3.1	19.62	19.75	-0.1	56,691	0.00%
2020/05/22	30	19.60	6	19.59	19.55	24	56,938	0.04%
2020/05/21	90	19.78	1	19.85	19.80	89	56,923	0.16%
2020/05/20	178	19.80	3.2	19.82	19.85	174.8	56,828	0.31%	大買/鉅額交易
2020/05/19	0	0.00	34	19.86	19.85	-34	57,037	-0.06%
2020/05/18	12	19.59	0	0.00	19.50	12	57,028	0.02%
2020/05/15	21.1	19.60	7	19.71	19.60	14.1	57,006	0.02%
2020/05/14	18	19.55	0	0.00	19.55	18	57,148	0.03%
2020/05/13	14	19.64	4	19.60	19.80	10	56,821	0.02%
2020/05/12	37	19.62	0.1	19.75	19.65	37	56,806	0.07%
2020/05/11	24	19.98	39	20.05	20.00	-15	56,510	-0.03%
2020/05/08	8	19.91	22	19.90	19.80	-14	56,336	-0.02%
2020/05/07	2	19.60	12.4	19.75	19.70	-10.4	56,494	-0.02%
2020/05/06	1	19.55	29	19.60	19.55	-28	56,584	-0.05%
2020/05/05	2	19.68	0	0.00	19.65	2	56,507	0.00%
2020/05/04	64	19.50	5	19.53	19.50	59	56,571	0.10%
2020/04/30	12	20.21	23	20.03	20.00	-11	56,460	-0.02%
2020/04/29	2.1	19.70	72	19.76	19.70	-70	56,001	-0.12%
2020/04/28	42	19.34	29	19.35	19.50	13	56,031	0.02%
2020/04/27	11	18.95	21.1	18.96	19.05	-10.1	57,103	-0.02%
2020/04/24	25	18.62	1	18.70	18.60	24	56,791	0.04%
2020/04/23	8.2	18.58	1	18.80	18.55	7.2	56,445	0.01%
2020/04/22	41.7	18.39	47	18.35	18.50	-5.3	56,084	-0.01%
2020/04/21	64	18.85	3	18.95	18.70	61	55,653	0.11%
2020/04/20	64	19.44	31	19.50	19.30	33	54,957	0.06%
2020/04/17	33.2	19.71	21	19.80	19.60	12.2	54,808	0.02%
2020/04/16	58	19.53	2	19.60	19.50	56	54,484	0.10%
2020/04/15	62	19.96	10	20.08	19.90	52	53,928	0.10%
2020/04/14	22	19.49	28	19.48	19.65	-6	53,168	-0.01%
2020/04/13	21	18.83	21	18.94	18.80	0	52,397	0.00%
2020/04/10	12	18.61	30	18.53	18.65	-18	51,908	-0.03%
2020/04/09	37	18.06	5	18.09	18.05	32	51,292	0.06%
2020/04/08	38.2	17.89	3	17.95	17.95	35.2	50,814	0.07%
2020/04/07	23	17.90	1.1	18.05	17.90	21.9	50,406	0.04%
2020/04/06	13	17.72	35	17.78	17.85	-22	50,107	-0.04%
2020/04/01	11	17.78	1	17.80	17.75	10	49,449	0.02%
2020/03/31	12.5	18.02	5	17.76	17.90	7.5	49,090	0.02%
2020/03/30	6	17.64	2	18.00	17.90	4	48,326	0.01%
2020/03/27	11	17.81	8	17.83	17.90	3	47,734	0.01%
2020/03/26	24	17.32	2	17.60	17.30	22	46,872	0.05%
2020/03/25	39	17.52	61	17.49	17.50	-22	46,742	-0.05%
2020/03/24	34	16.90	3	16.85	16.60	31	45,846	0.07%
2020/03/23	72	16.31	0	0.00	16.15	72	45,074	0.16%
2020/03/20	46.4	17.06	29.2	17.06	17.10	17.2	43,907	0.04%
2020/03/19	51.1	16.76	21	16.68	16.30	30.1	42,276	0.07%
2020/03/18	41	18.03	2	18.25	17.95	39	41,243	0.09%
2020/03/17	46	18.42	4	18.38	18.35	42	40,340	0.10%
2020/03/16	40	19.17	72	19.40	19.05	-32	38,936	-0.08%
2020/03/13	74	18.92	17	18.95	19.65	57	37,786	0.15%
2020/03/12	39.1	20.56	14.8	20.57	20.50	24.3	35,232	0.07%
2020/03/11	55	21.40	2	21.43	21.35	53	34,135	0.16%
2020/03/10	42	21.54	19	21.59	21.55	23	33,181	0.07%
2020/03/09	50	21.89	2	21.90	21.80	48	32,323	0.15%
2020/03/06	9	22.36	0	0.00	22.40	9	31,317	0.03%
2020/03/05	4	22.63	0	0.00	22.85	4	31,030	0.01%
2020/03/04	2	22.50	0	0.00	22.55	2	30,859	0.01%
2020/03/03	9	22.46	32	22.59	22.55	-23	30,623	-0.08%
2020/03/02	17	22.15	10	22.43	22.25	7	30,120	0.02%
2020/02/27	1	22.60	15.6	22.65	22.70	-14.6	30,315	-0.05%
2020/02/26	11	22.57	9	22.70	22.80	2	29,971	0.01%
2020/02/25	5	22.75	14.2	22.69	22.80	-9.2	29,697	-0.03%
2020/02/24	17	22.92	8	22.98	22.85	9	29,878	0.03%
2020/02/21	16	23.28	8.4	23.24	23.20	7.6	29,917	0.03%
2020/02/20	2	23.40	6	23.42	23.45	-4	29,837	-0.01%
2020/02/19	2	23.05	19	23.24	23.30	-17	29,646	-0.06%
2020/02/18	2.3	23.03	30	23.00	23.10	-27.7	29,619	-0.09%
2020/02/17	1	22.90	11	22.77	22.95	-10	29,671	-0.03%
2020/02/14	4	22.75	1	22.75	22.80	3	30,157	0.01%
2020/02/13	0	0.00	3	22.77	22.80	-3	30,859	-0.01%
2020/02/12	0	0.00	6	22.55	22.65	-6	31,125	-0.02%
2020/02/10	0	0.00	1	22.45	22.50	-1	31,077	0.00%
2020/02/07	4	22.40	5	22.45	22.50	-1	31,568	0.00%
2020/02/06	1	22.40	0	0.00	22.50	1	31,453	0.00%
2020/02/05	5	22.14	16	22.34	22.40	-11	31,694	-0.03%
2020/02/04	19	22.27	3	22.30	22.30	16	31,443	0.05%
2020/02/03	11	21.83	1	21.85	21.95	10	31,371	0.03%
2020/01/31	33	22.02	4	22.00	22.05	29	31,208	0.09%
2020/01/30	108	22.08	3	22.35	22.00	105	30,750	0.34%	大買/鉅額交易
2020/01/20	24	22.65	12	22.69	22.90	12	29,385	0.04%
2020/01/17	6	22.52	0	0.00	22.60	6	29,165	0.02%
2020/01/16	3	22.50	9	22.61	22.60	-6	29,356	-0.02%
2020/01/15	2	22.53	11	22.70	22.70	-9	29,348	-0.03%
2020/01/14	0	0.00	5	22.55	22.60	-5	29,269	-0.02%
2020/01/13	11	22.29	16	22.35	22.50	-5	28,942	-0.02%
2020/01/10	28	22.29	2	22.35	22.25	26	29,085	0.09%
2020/01/09	14	22.27	1	22.25	22.30	13	29,229	0.04%
2020/01/08	10	22.15	2.1	22.25	22.25	7.9	29,318	0.03%
2020/01/07	1	22.25	2	22.30	22.35	-1	29,051	0.00%
2020/01/06	54	22.25	0	0.00	22.25	54	29,172	0.19%
2020/01/03	7.3	22.37	2	22.45	22.45	5.3	28,991	0.02%
2020/01/02	0	0.00	8.7	22.27	22.35	-8.7	29,062	-0.03%
2019/12/31	1	22.35	0	0.00	22.40	1	29,038	0.00%
2019/12/30	12	22.44	1	22.50	22.50	11	28,926	0.04%
2019/12/27	1	22.45	0	0.00	22.50	1	28,856	0.00%
2019/12/26	1	22.40	12	22.40	22.45	-11	28,840	-0.04%
2019/12/25	1	22.45	0	0.00	22.45	1	29,121	0.00%
2019/12/24	50	22.45	1	22.45	22.45	49	29,229	0.17%
2019/12/23	0	0.00	8.1	22.46	22.50	-8.1	29,234	-0.03%
2019/12/20	0	0.00	12	22.50	22.40	-12	29,485	-0.04%
2019/12/19	1	22.45	0	0.00	22.40	1	29,215	0.00%
2019/12/17	5	22.36	410	22.35	22.40	-405	29,345	-1.38%	大賣/鉅額交易
2019/12/16	0	0.00	4	22.50	22.30	-4	29,100	-0.01%
2019/12/13	2	22.45	34	22.34	22.50	-32	29,132	-0.11%
2019/12/12	415	22.20	52	22.20	22.15	363	28,495	1.27%	大買/鉅額交易
2019/12/11	1	21.95	6	22.04	22.10	-5	28,282	-0.02%
2019/12/10	2	21.85	0	0.00	21.95	2	28,209	0.01%
2019/12/09	4	21.77	0	0.00	21.85	4	28,218	0.01%
2019/12/06	0	0.00	1	21.70	21.90	-1	28,482	0.00%
2019/12/05	2	21.85	0	0.00	21.70	2	28,490	0.01%
2019/12/04	1	21.65	7.2	21.70	21.85	-6.2	28,342	-0.02%
2019/12/03	2	21.70	0	0.00	21.75	2	28,292	0.01%
2019/12/02	0	0.00	3	21.85	21.85	-3	28,151	-0.01%
2019/11/29	0	0.00	1	21.85	21.85	-1	28,072	0.00%
2019/11/28	6	22.06	8	22.08	21.95	-2	27,767	-0.01%
2019/11/27	4	22.11	5	22.15	22.25	-1	27,753	0.00%
2019/11/26	2	22.20	33	22.15	22.10	-31	27,682	-0.11%
2019/11/25	0.2	21.90	0	0.00	21.90	0.2	26,609	0.00%
2019/11/22	1	22.00	0	0.00	22.00	1	26,937	0.00%
2019/11/21	3	22.03	2	22.00	22.00	1	26,777	0.00%
2019/11/20	10	22.12	6	22.19	22.15	4	26,305	0.02%
2019/11/19	1	22.15	0	0.00	22.25	1	26,043	0.00%
2019/11/18	0	0.00	3	22.13	22.25	-3	26,049	-0.01%
2019/11/15	1	22.25	3	22.25	22.15	-2	25,962	-0.01%
2019/11/14	9	22.23	3	22.17	22.15	6	25,865	0.02%
2019/11/13	3	22.20	48	22.11	22.25	-45	25,955	-0.17%
2019/11/12	15	21.85	6.1	21.87	21.90	8.9	25,256	0.04%
2019/11/11	30	21.71	5.2	21.68	21.60	24.8	24,622	0.10%
2019/11/08	0	0.00	2	21.80	21.85	-2	24,477	-0.01%
2019/11/07	2	21.68	1	21.70	21.70	1	24,669	0.00%
2019/11/06	2.1	21.70	9	21.71	21.75	-6.9	24,715	-0.03%
2019/11/05	7	21.46	20	21.50	21.50	-13	24,262	-0.05%
2019/11/04	0	0.00	4	21.41	21.45	-4	24,725	-0.02%
2019/11/01	0	0.00	3	21.20	21.25	-3	24,489	-0.01%
2019/10/31	4.3	21.24	45	21.20	21.20	-40.7	24,908	-0.16%
2019/10/30	1	21.05	7	21.03	21.10	-6	24,686	-0.02%
2019/10/29	3	21.25	10	21.20	21.15	-7	25,036	-0.03%
2019/10/28	0	0.00	2	21.10	21.10	-2	24,769	-0.01%
2019/10/25	1	20.95	2	20.95	21.05	-1	24,723	0.00%
2019/10/24	0	0.00	4	21.00	21.15	-4	24,634	-0.02%
2019/10/23	15	20.92	9	20.94	21.00	6	24,501	0.02%
2019/10/22	2	21.05	12	21.10	21.10	-10	24,460	-0.04%
2019/10/21	0	0.00	1	21.05	21.00	-1	24,214	0.00%
2019/10/18	0	0.00	1	21.10	20.90	-1	24,260	0.00%
2019/10/17	0	0.00	35.1	21.11	21.15	-35.1	24,150	-0.15%
2019/10/16	0	0.00	2.1	20.95	20.95	-2.1	23,826	-0.01%
2019/10/15	9	20.86	7.3	20.90	20.90	1.7	23,758	0.01%
2019/10/14	0.5	20.90	14	20.86	20.90	-13.5	24,159	-0.06%
2019/10/09	3	20.62	0	0.00	20.60	3	24,663	0.01%
2019/10/08	1	20.75	1	20.85	20.75	0	25,546	0.00%
2019/10/07	8	20.56	20.6	20.60	20.55	-12.6	25,902	-0.05%
2019/10/04	10	20.56	1	20.50	20.60	9	26,141	0.03%
2019/10/03	3.2	20.55	5	20.58	20.55	-1.8	26,541	-0.01%
2019/10/02	0	0.00	5	20.80	20.80	-5	26,747	-0.02%
2019/10/01	1	20.75	5	20.79	20.85	-4	27,048	-0.01%
2019/09/27	0	0.00	2	20.75	20.60	-2	27,031	-0.01%
2019/09/26	2	20.65	2	20.70	20.70	0	27,241	0.00%
2019/09/25	7	20.53	3	20.65	20.65	4	27,559	0.01%
2019/09/24	6.2	20.73	2	20.80	20.75	4.2	27,399	0.02%
2019/09/23	7	20.92	0	0.00	20.90	7	27,318	0.03%
2019/09/20	0.2	21.30	7	21.30	21.30	-6.8	27,456	-0.02%
2019/09/19	0	0.00	10	21.26	21.25	-10	27,069	-0.04%
2019/09/18	5	21.15	169	21.10	21.30	-164	27,226	-0.60%	大賣/鉅額交易
2019/09/17	0	0.00	20	21.00	21.00	-20	27,189	-0.07%
2019/09/16	1	21.00	33.2	21.01	21.05	-32.2	27,856	-0.12%
2019/09/12	0	0.00	56.1	21.01	21.00	-56.1	28,088	-0.20%
2019/09/11	0.3	21.00	3	20.92	21.00	-2.7	28,410	-0.01%
2019/09/10	2	20.90	3.8	20.87	20.95	-1.8	28,358	-0.01%
2019/09/09	3	20.55	14	20.60	20.65	-11	28,256	-0.04%
2019/09/06	2.2	20.51	6	20.50	20.55	-3.8	28,532	-0.01%
2019/09/05	1	20.40	1	20.45	20.45	0	28,606	0.00%
2019/09/03	2	20.20	1	20.30	20.20	1	28,999	0.00%
2019/09/02	1	20.30	0	0.00	20.30	1	29,402	0.00%
2019/08/30	0	0.00	2	20.30	20.35	-2	29,782	-0.01%
2019/08/27	8	20.11	0	0.00	20.05	8	30,411	0.03%
2019/08/22	8	20.31	0	0.00	20.25	8	30,712	0.03%
2019/08/21	11.2	20.34	0	0.00	20.30	11.2	31,456	0.04%
2019/08/19	5.6	20.50	0	0.00	20.45	5.6	31,432	0.02%
2019/08/16	0	0.00	6.4	20.50	20.50	-6.4	31,486	-0.02%
2019/08/15	1	20.00	0	0.00	20.05	1	31,295	0.00%
2019/08/14	2	20.20	4	20.25	20.20	-2	31,569	-0.01%
2019/08/13	21	20.04	0	0.00	20.00	21	31,757	0.07%
2019/08/12	4	20.30	0	0.00	20.20	4	31,637	0.01%
2019/08/08	9	20.26	0	0.00	20.15	9	31,471	0.03%
2019/08/07	1	20.00	0	0.00	20.05	1	31,689	0.00%
2019/08/06	78	19.86	0	0.00	19.95	78	32,019	0.24%
2019/08/05	7	20.04	0	0.00	20.10	7	31,858	0.02%
2019/08/02	106	20.08	0	0.00	20.05	106	32,159	0.33%	大買/鉅額交易
2019/08/01	22	20.24	1	20.25	20.30	21	32,456	0.06%
2019/07/31	5	20.36	0	0.00	20.30	5	32,839	0.02%
2019/07/30	52	20.50	5	20.50	20.50	47	32,580	0.14%
2019/07/29	6	20.53	2	20.55	20.50	4	33,121	0.01%
2019/07/26	5	20.54	0	0.00	20.55	5	33,997	0.01%
2019/07/24	6	20.48	0	0.00	20.45	6	35,354	0.02%
2019/07/23	3	20.52	5	20.54	20.50	-2	35,852	-0.01%
2019/07/22	2	20.50	0	0.00	20.55	2	35,969	0.01%
2019/07/19	13	20.55	1	20.60	20.50	12	35,993	0.03%
2019/07/18	5	20.58	0	0.00	20.60	5	36,021	0.01%
2019/07/17	8	20.50	13.6	20.55	20.60	-5.6	36,136	-0.02%
2019/07/16	36	20.51	0	0.00	20.55	36	36,056	0.10%
2019/07/15	45	20.65	0	0.00	20.65	45	35,686	0.13%
2019/07/12	10	21.70	1	21.70	21.60	9	35,402	0.03%
2019/07/11	24.6	21.73	4	21.78	21.75	20.6	34,856	0.06%
2019/07/10	2.2	21.70	2	21.75	21.75	0.2	34,509	0.00%
2019/07/09	0	0.00	3	21.80	21.70	-3	34,489	-0.01%
2019/07/08	26	21.74	6	21.73	21.70	20	34,092	0.06%
2019/07/05	1	21.65	7	21.70	21.70	-6	33,912	-0.02%
2019/07/04	10	21.55	5	21.60	21.55	5	33,827	0.01%
2019/07/03	0	0.00	5	21.50	21.50	-5	33,814	-0.01%
2019/07/02	11	21.50	3.4	21.54	21.50	7.6	33,679	0.02%
2019/07/01	3	21.48	5	21.45	21.45	-2	33,343	-0.01%
2019/06/28	0	0.00	5	21.43	21.35	-5	33,160	-0.02%
2019/06/25	2	21.10	0	0.00	21.10	2	33,339	0.01%
2019/06/24	3	21.23	27	21.20	21.05	-24	33,308	-0.07%
2019/06/21	1	21.20	4	21.28	21.10	-3	32,956	-0.01%
2019/06/20	4	21.48	0	0.00	21.40	4	32,289	0.01%
2019/06/19	1	21.35	10	21.43	21.50	-9	32,024	-0.03%
2019/06/18	1	21.30	1	21.30	21.30	0	31,469	0.00%
2019/06/14	72	21.35	13	21.26	21.35	59	31,601	0.19%
2019/06/12	1	20.95	1	21.15	21.10	0	31,699	0.00%
2019/06/11	1	21.20	3	21.25	21.10	-2	31,415	-0.01%
2019/06/06	2	21.05	0	0.00	21.05	2	30,905	0.01%
2019/06/05	4	20.91	0	0.00	20.95	4	30,745	0.01%
2019/06/04	3.3	20.81	0	0.00	20.80	3.3	30,803	0.01%
2019/06/03	3	20.80	0	0.00	20.90	3	30,653	0.01%
2019/05/31	2	20.95	0	0.00	20.95	2	30,684	0.01%
2019/05/29	5.5	20.85	0	0.00	20.85	5.5	30,603	0.02%
2019/05/28	0	0.00	5.1	21.05	21.05	-5.1	30,736	-0.02%
2019/05/27	0	0.00	6	20.99	20.95	-6	30,128	-0.02%
2019/05/24	6	20.86	0.6	20.90	20.90	5.4	30,240	0.02%
2019/05/23	3	20.85	0.1	20.85	20.85	2.9	30,190	0.01%
2019/05/21	0	21.00	0	0.00	20.95	0	30,045	0.00%
2019/05/20	2	20.85	0	0.00	20.90	2	29,570	0.01%
2019/05/17	3	20.75	0	0.00	20.70	3	29,337	0.01%
2019/05/16	4	20.84	5	20.85	20.70	-1	29,265	0.00%
2019/05/15	6	20.82	1	20.85	20.80	5	29,001	0.02%
2019/05/14	1	20.80	2	21.00	21.05	-1	28,760	0.00%
2019/05/13	0	0.00	5	21.05	21.05	-5	28,667	-0.02%
2019/05/10	2.1	21.15	32.6	21.14	21.20	-30.5	28,748	-0.11%
2019/05/09	11	20.97	0	0.00	20.85	11	28,522	0.04%
2019/05/08	6	21.18	1	21.10	21.10	5	28,103	0.02%
2019/05/06	20.2	21.46	6	21.40	21.45	14.2	28,031	0.05%
2019/05/03	63	21.82	19	21.76	21.85	44	27,735	0.16%
2019/05/02	6	21.51	5	21.39	21.50	1	26,834	0.00%
2019/04/30	10	20.90	7	20.90	21.15	3	26,317	0.01%
2019/04/29	5	20.60	462	20.75	20.90	-457	26,122	-1.75%	大賣/鉅額交易
2019/04/26	7	20.50	2	20.55	20.45	5	26,110	0.02%
2019/04/25	1.6	20.57	4	20.60	20.60	-2.4	26,122	-0.01%
2019/04/24	0	0.00	4	20.45	20.50	-4	26,302	-0.02%
2019/04/23	3	20.40	0	0.00	20.45	3	26,286	0.01%
2019/04/22	2	20.40	6	20.45	20.45	-4	26,317	-0.02%
2019/04/19	0	0.00	4	20.40	20.40	-4	26,539	-0.02%
2019/04/18	491	20.30	12	20.35	20.20	479	26,699	1.79%	大買/鉅額交易
2019/04/17	12	20.40	0	0.00	20.35	12	26,558	0.05%
2019/04/16	4	20.48	10	20.45	20.45	-6	26,322	-0.02%
2019/04/15	2	20.55	0	0.00	20.40	2	26,435	0.01%
2019/04/12	4	20.60	0	0.00	20.55	4	26,754	0.01%
2019/04/10	13	20.65	1	20.60	20.55	12	26,937	0.04%
2019/04/09	4	20.54	8	20.70	20.75	-4	27,013	-0.01%
2019/04/08	1	20.35	1	20.50	20.55	0	26,910	0.00%
2019/04/03	10	20.39	3	20.40	20.35	7	26,705	0.03%
2019/04/02	6	20.41	8.6	20.36	20.40	-2.6	26,687	-0.01%
2019/04/01	11	20.40	0	0.00	20.30	11	26,739	0.04%
2019/03/29	2	20.38	0	0.00	20.45	2	26,136	0.01%
2019/03/28	4	20.49	5	20.45	20.40	-1	26,082	0.00%
2019/03/27	9	20.49	0	0.00	20.40	9	26,159	0.03%
2019/03/26	0	0.00	8	20.65	20.65	-8	26,032	-0.03%
2019/03/25	7.2	20.64	0	0.00	20.60	7.2	26,246	0.03%
2019/03/22	2	20.90	0	0.00	20.90	2	26,262	0.01%
2019/03/21	11.1	20.95	5.1	20.95	21.00	6	26,561	0.02%
2019/03/20	0	0.00	6	21.00	20.90	-6	26,863	-0.02%
2019/03/19	7	20.94	1	21.00	20.90	6	27,412	0.02%
2019/03/18	1	20.75	12	20.77	20.85	-11	27,481	-0.04%
2019/03/15	0	0.00	8.6	20.65	20.65	-8.6	27,712	-0.03%
2019/03/14	5.1	20.55	11	20.60	20.55	-5.9	27,247	-0.02%
2019/03/13	24.6	20.50	0	0.00	20.45	24.6	27,360	0.09%
2019/03/12	5	20.55	0	0.00	20.60	5	27,326	0.02%
2019/03/11	0.2	20.55	0	0.00	20.45	0.2	27,366	0.00%
2019/03/08	22.2	20.48	0	0.00	20.35	22.2	27,427	0.08%
2019/03/07	2	20.60	8	20.64	20.60	-6	27,577	-0.02%
2019/03/06	12	20.60	0	0.00	20.55	12	27,671	0.04%
2019/03/05	0	0.00	5	20.70	20.65	-5	27,714	-0.02%
2019/03/04	2	20.75	6.5	20.76	20.75	-4.5	27,585	-0.02%
2019/02/27	1.3	20.81	0.7	20.85	20.85	0.6	27,417	0.00%
2019/02/26	0	0.00	8	20.85	20.80	-8	27,282	-0.03%
2019/02/25	6	20.70	20	20.80	20.75	-14	27,137	-0.05%
2019/02/22	1	20.75	15	20.68	20.75	-14	26,958	-0.05%
2019/02/21	0	0.00	9.3	20.65	20.75	-9.3	26,919	-0.03%
2019/02/20	44	20.48	0	0.00	20.55	44	27,123	0.16%
2019/02/19	13	20.45	0	0.00	20.45	13	27,327	0.05%
2019/02/18	4	20.49	0	0.00	20.45	4	27,517	0.01%
2019/02/15	30	20.47	0	0.00	20.45	30	27,909	0.11%
2019/02/14	1	20.60	1	20.60	20.60	0	28,469	0.00%
2019/02/12	6	20.32	6	20.41	20.55	0	28,385	0.00%
2019/02/11	12	20.53	0	0.00	20.45	12	27,998	0.04%
2019/01/29	5	20.49	0	0.00	20.55	5	27,382	0.02%
2019/01/28	0	0.00	3	20.62	20.70	-3	27,299	-0.01%
2019/01/25	2	20.60	44	20.55	20.60	-42	27,101	-0.15%
2019/01/24	3	20.35	0	0.00	20.40	3	26,799	0.01%
2019/01/23	5	20.43	0	0.00	20.35	5	27,098	0.02%
2019/01/22	0	0.00	36	20.43	20.50	-36	27,099	-0.13%
2019/01/21	5	20.10	10	20.20	20.25	-5	26,915	-0.02%
2019/01/18	2	19.95	91	20.00	19.95	-89	27,051	-0.33%
2019/01/16	13	19.96	0	0.00	20.05	13	28,259	0.05%
2019/01/15	0	20.20	0	0.00	20.15	0	28,265	0.00%
2019/01/14	1	20.00	0	0.00	20.10	1	28,092	0.00%
2019/01/11	2	20.20	1	20.25	20.10	1	28,288	0.00%
2019/01/10	1	20.10	0	0.00	20.20	1	28,063	0.00%
2019/01/09	0	20.25	10	20.20	20.25	-10	27,976	-0.04%
2019/01/08	3	19.95	0	0.00	19.95	3	27,952	0.01%
2019/01/07	2	20.00	0	0.00	20.10	2	28,441	0.01%
2019/01/04	14	19.78	0	0.00	19.80	14	29,344	0.05%
2019/01/03	0	0.00	1	20.00	20.00	-1	30,352	0.00%
2019/01/02	3	19.90	0	0.00	19.90	3	30,669	0.01%
2018/12/28	0	20.20	0	0.00	20.20	0	30,755	0.00%
2018/12/27	1	19.90	0	0.00	19.95	1	30,893	0.00%
2018/12/26	2	19.85	0	0.00	19.80	2	31,347	0.01%
2018/12/25	3	19.75	15	19.75	19.75	-12	31,571	-0.04%
2018/12/24	24	19.87	0	0.00	19.85	24	31,770	0.08%
2018/12/22	3	19.90	0	0.00	19.95	3	31,824	0.01%
2018/12/21	24	19.93	0	0.00	19.90	24	32,371	0.07%
2018/12/20	37	19.95	0	0.00	19.95	37	32,619	0.11%
2018/12/19	5	20.00	0	0.00	20.15	5	32,555	0.02%
2018/12/17	2	20.25	10	20.40	20.20	-8	33,529	-0.02%
2018/12/14	0	0.00	32	20.36	20.45	-32	34,004	-0.09%
2018/12/13	1	20.10	1	20.10	20.10	0	33,884	0.00%
2018/12/12	72	19.90	0	0.00	19.90	72	33,804	0.21%
2018/12/11	28	19.97	0	0.00	20.00	28	32,968	0.08%
2018/12/10	22	20.01	8	20.02	20.00	14	32,772	0.04%
2018/12/07	39	20.23	0	0.00	20.20	39	32,513	0.12%
2018/12/06	6	20.38	3	20.30	20.35	3	32,465	0.01%
2018/12/05	19	20.49	0	0.00	20.45	19	32,426	0.06%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	4	20.80	0	0.00	20.70	4	32,469	0.01%
2018/11/30	1	20.45	0	0.00	20.45	1	32,270	0.00%
2018/11/29	20	20.48	1.1	20.41	20.40	18.9	31,986	0.06%
2018/11/28	15	20.53	0.2	20.60	20.60	14.8	31,806	0.05%
2018/11/27	11	20.53	0	0.00	20.60	11	31,712	0.03%
2018/11/26	10	20.66	0	0.00	20.65	10	31,800	0.03%
2018/11/23	1	20.55	1	20.55	20.50	0	31,676	0.00%
2018/11/22	2	20.75	0	0.00	20.70	2	31,618	0.01%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	1	21.00	7	21.24	21.35	-6	31,507	-0.02%
2018/11/16	0	0.00	3	20.95	21.10	-3	31,257	-0.01%
2018/11/15	6	20.68	0	0.00	20.70	6	30,961	0.02%
2018/11/14	4	20.74	0	0.00	20.70	4	30,812	0.01%
2018/11/13	2	20.73	4	21.00	20.90	-2	30,538	-0.01%
2018/11/12	1	21.10	0	0.00	21.10	1	30,184	0.00%
2018/11/09	0	0.00	0.2	21.15	21.15	-0.2	30,503	0.00%
2018/11/08	5	21.04	5	21.05	21.20	0	30,660	0.00%
2018/11/07	0	0.00	12	21.00	21.00	-12	30,638	-0.04%
2018/11/06	1	20.70	2	20.70	20.75	-1	31,190	0.00%
2018/11/05	3	20.53	5	20.55	20.75	-2	31,357	-0.01%
2018/11/02	0	0.00	8	20.48	20.80	-8	31,507	-0.03%
2018/11/01	0	0.00	20	20.45	20.35	-20	31,652	-0.06%
2018/10/31	4	20.10	1	20.35	20.65	3	32,056	0.01%
2018/10/30	1	19.90	32	19.95	19.95	-31	31,843	-0.10%
2018/10/29	3	19.95	0	0.00	19.80	3	32,258	0.01%
2018/10/26	1	19.95	9	19.96	19.90	-8	32,467	-0.02%
2018/10/25	46	19.97	4	19.90	19.90	42	32,549	0.13%
2018/10/24	12	20.57	11	20.44	20.40	1	32,425	0.00%
2018/10/23	5	20.89	1	21.00	20.95	4	31,694	0.01%
2018/10/22	2	21.15	0	0.00	21.10	2	31,566	0.01%
2018/10/19	4	21.05	34	21.05	21.15	-30	32,037	-0.09%
2018/10/18	0	0.00	7.5	21.14	21.15	-7.5	31,970	-0.02%
2018/10/17	4	21.19	0	0.00	21.05	4	32,056	0.01%
2018/10/16	0	0.00	4	21.30	21.15	-4	32,242	-0.01%
2018/10/15	3	21.30	5	21.45	21.20	-2	32,038	-0.01%
2018/10/12	6	20.99	0	0.00	21.70	6	31,832	0.02%
2018/10/11	10.2	21.34	21	21.77	21.15	-10.8	30,930	-0.03%
2018/10/09	0	0.00	4	22.75	22.75	-4	29,737	-0.01%
2018/10/08	1	22.55	0	0.00	22.55	1	29,411	0.00%
2018/10/05	2	22.60	16	22.58	22.70	-14	29,290	-0.05%
2018/10/04	1	22.45	18	22.69	22.95	-17	29,177	-0.06%
2018/10/03	2	22.35	4	22.36	22.50	-2	28,887	-0.01%
2018/10/02	2.5	22.54	2	22.55	22.60	0.5	29,147	0.00%
2018/09/28	1	22.90	8	22.94	23.00	-7	30,451	-0.02%
2018/09/27	0	0.00	18	22.73	23.00	-18	30,471	-0.06%
2018/09/26	1	22.50	0	0.00	22.40	1	30,306	0.00%
2018/09/21	0	0.00	8	22.43	22.45	-8	31,317	-0.03%
2018/09/20	5	21.85	14	21.88	22.15	-9	31,159	-0.03%
2018/09/19	0	0.00	8	21.61	21.80	-8	31,153	-0.03%
2018/09/18	0	0.00	1	21.55	21.55	-1	31,334	0.00%
2018/09/14	0	0.00	4	21.40	21.40	-4	31,735	-0.01%
2018/09/13	4	21.18	0	0.00	21.20	4	31,826	0.01%
2018/09/12	1	21.20	10	21.16	21.20	-9	31,995	-0.03%
2018/09/10	0	0.00	36	21.37	21.30	-36	32,670	-0.11%
2018/09/07	6	21.10	0	0.00	21.15	6	33,066	0.02%
2018/09/05	1	21.35	0	0.00	21.20	1	33,573	0.00%
2018/09/04	4	21.50	0	0.00	21.55	4	33,601	0.01%
2018/09/03	6	21.32	0	0.00	21.35	6	33,598	0.02%
2018/08/31	2	21.35	0	0.00	21.60	2	33,693	0.01%
2018/08/30	8	21.34	0	0.00	21.35	8	33,603	0.02%
2018/08/29	1	21.40	0.4	21.50	21.55	0.6	33,891	0.00%
2018/08/28	0.1	21.50	3	21.55	21.60	-2.9	34,008	-0.01%
2018/08/27	0	0.00	1	21.45	21.50	-1	34,035	0.00%
2018/08/24	0.3	21.45	1	21.35	21.45	-0.8	34,107	0.00%
2018/08/22	0	0.00	45	21.46	21.50	-45	35,855	-0.13%
2018/08/21	0	0.00	0	21.35	21.40	0	35,721	0.00%
2018/08/20	0	0.00	0.1	21.30	21.30	-0.1	35,805	0.00%
2018/08/16	20	21.23	0	0.00	20.95	20	35,907	0.06%
2018/08/15	6	21.20	5	21.20	21.30	1	35,832	0.00%
2018/08/14	0	0.00	4	21.05	21.20	-4	35,891	-0.01%
2018/08/13	25	20.91	30	21.10	20.80	-5	36,053	-0.01%
2018/08/10	15	21.28	0	0.00	21.30	15	35,638	0.04%
2018/08/09	4	21.15	2	21.35	21.15	2	35,807	0.01%
2018/08/08	0	0.00	529	21.45	21.40	-529	35,680	-1.48%	大賣/鉅額交易
2018/08/07	0	0.00	10	21.43	21.45	-10	35,769	-0.03%
2018/08/06	3	21.40	12	21.33	21.45	-9	35,645	-0.03%
2018/08/02	4	20.93	1.8	21.06	20.75	2.2	36,266	0.01%
2018/08/01	28	20.98	10	21.07	21.10	18	36,116	0.05%
2018/07/31	9	20.69	0	20.75	20.75	9	35,911	0.03%
2018/07/30	7	20.59	0	0.00	20.50	7	35,161	0.02%
2018/07/27	3	20.53	0	0.00	20.65	3	35,318	0.01%
2018/07/26	537	20.45	2	20.45	20.55	535	35,521	1.51%	大買/鉅額交易
2018/07/25	4	20.53	6	20.52	20.50	-2	35,512	-0.01%
2018/07/24	3	20.45	0	0.00	20.50	3	35,542	0.01%
2018/07/23	5	20.40	0	0.00	20.45	5	35,543	0.01%
2018/07/20	33	20.50	0	0.00	20.50	33	35,461	0.09%
2018/07/19	8	20.48	0	0.00	20.40	8	35,508	0.02%
2018/07/18	3	20.52	0	0.00	20.60	3	35,237	0.01%
2018/07/17	2	20.55	0	0.00	20.50	2	35,090	0.01%
2018/07/16	13	20.65	0	0.00	20.65	13	35,177	0.04%
2018/07/13	4	20.70	0	0.00	20.70	4	35,561	0.01%
2018/07/12	2	20.48	0	0.00	20.55	2	35,699	0.01%
2018/07/11	2.2	20.36	1	20.45	20.45	1.2	35,729	0.00%
2018/07/10	1	20.45	0	0.00	20.40	1	35,582	0.00%
2018/07/09	27	20.47	0	0.00	20.50	27	35,451	0.08%
2018/07/06	21	21.58	0	0.00	21.50	21	34,888	0.06%
2018/07/04	2	21.60	0	0.00	21.80	2	34,001	0.01%
2018/06/29	0.5	21.90	0	0.00	21.95	0.5	33,189	0.00%
2018/06/27	0	0.00	1	22.00	21.90	-1	31,673	0.00%
2018/06/26	0	0.00	4	21.86	21.75	-4	31,466	-0.01%
2018/06/25	0	0.00	1	21.90	21.75	-1	31,504	0.00%
2018/06/22	0	0.00	2	21.85	21.85	-2	31,675	-0.01%
2018/06/21	0	0.00	0.1	21.75	21.70	-0.1	31,678	0.00%
2018/06/20	0	0.00	4	21.65	21.85	-4	32,358	-0.01%
2018/06/19	2	21.65	1	21.70	21.60	1	32,291	0.00%
2018/06/15	2	21.90	0	0.00	22.15	2	31,926	0.01%
2018/06/14	54	22.00	21	21.95	21.90	33	31,544	0.10%
2018/06/13	0	0.00	14	22.23	22.35	-14	31,192	-0.04%
2018/06/11	0.3	22.30	0	0.00	22.35	0.3	32,173	0.00%
2018/06/08	10	22.40	1	22.25	22.35	9	32,354	0.03%
2018/06/07	0	0.00	7	22.39	22.50	-7	32,491	-0.02%
2018/06/06	5	22.40	8	22.38	22.45	-3	32,693	-0.01%
2018/06/04	0	0.00	14.3	21.75	21.95	-14.3	32,605	-0.04%
2018/06/01	1	21.80	0	0.00	21.70	1	32,787	0.00%
2018/05/31	6	21.73	1	21.65	21.60	5	33,175	0.02%
2018/05/30	2	21.70	5	21.60	21.60	-3	32,648	-0.01%
2018/05/29	0	0.00	1	22.10	22.15	-1	32,291	0.00%
2018/05/28	10.1	22.20	3.8	22.18	22.20	6.3	32,740	0.02%
2018/05/25	1	22.25	1	22.15	22.20	0	33,246	0.00%
2018/05/23	3	22.15	1	22.15	22.15	2	33,524	0.01%
2018/05/22	0	0.00	3	22.20	22.15	-3	33,611	-0.01%
2018/05/18	0	0.00	10	22.10	22.10	-10	34,052	-0.03%
2018/05/17	1	22.00	7	22.10	22.05	-6	34,396	-0.02%
2018/05/16	5	21.90	0	0.00	22.05	5	34,495	0.01%
2018/05/15	0	0.00	2	21.90	21.90	-2	35,444	-0.01%
2018/05/14	0	0.00	10	22.08	22.10	-10	36,559	-0.03%
2018/05/11	6.2	21.95	5	21.90	21.95	1.2	36,817	0.00%
2018/05/10	0.2	21.45	1	21.50	21.45	-0.8	36,033	0.00%
2018/05/09	0	0.00	1	21.45	21.45	-1	35,954	0.00%
2018/05/08	13	21.16	0	0.00	21.35	13	36,181	0.04%
2018/05/07	2	21.10	0	0.00	21.10	2	36,271	0.01%
2018/05/04	2	21.10	0	0.00	21.05	2	36,765	0.01%
2018/05/02	1	21.15	0	0.00	21.15	1	37,884	0.00%
2018/04/30	0	0.00	30	21.30	21.25	-30	38,526	-0.08%
2018/04/27	1	21.20	0	0.00	21.35	1	39,624	0.00%
2018/04/25	3	21.15	0	0.00	21.40	3	39,885	0.01%
2018/04/24	0	0.00	13.6	21.22	21.30	-13.6	40,058	-0.03%
2018/04/23	1	21.40	0	0.00	21.35	1	40,177	0.00%
2018/04/20	2	21.50	2	21.60	21.55	0	40,476	0.00%
2018/04/19	2	21.70	5	21.55	21.70	-3	40,704	-0.01%
2018/04/18	0	0.00	3	21.48	21.50	-3	40,460	-0.01%
2018/04/17	1	21.20	0	0.00	21.10	1	40,553	0.00%
2018/04/16	2.2	21.37	20.9	21.41	21.55	-18.7	40,924	-0.05%
2018/04/13	3	21.65	1	21.50	21.60	2	41,291	0.00%
2018/04/12	0.1	21.40	5	21.54	21.40	-4.9	42,091	-0.01%
2018/04/11	3	21.20	2	21.33	21.50	1	42,407	0.00%
2018/04/10	21.4	21.01	4	21.10	21.05	17.4	42,605	0.04%
2018/04/03	18	20.88	1	21.00	20.90	17	42,305	0.04%
2018/04/02	0	0.00	0.1	21.15	21.05	-0.1	42,226	0.00%
2018/03/31	3	21.20	4	21.16	21.20	-1	42,394	0.00%
2018/03/30	0.3	21.20	6	21.17	21.20	-5.7	42,684	-0.01%
2018/03/29	1	20.90	0	0.00	20.90	1	42,855	0.00%
2018/03/27	2	21.15	0	0.00	21.15	2	42,510	0.00%
2018/03/26	3	21.05	10	21.00	21.05	-7	42,362	-0.02%
2018/03/23	23	21.01	0	0.00	20.95	23	42,341	0.05%
2018/03/22	1	21.55	0	0.00	21.55	1	41,665	0.00%
2018/03/21	3	21.48	2	21.50	21.50	1	41,595	0.00%
2018/03/20	3.1	21.50	0	0.00	21.55	3.1	41,940	0.01%
2018/03/19	0	21.60	2	21.40	21.60	-2	42,411	0.00%
2018/03/16	3.2	21.37	0	0.00	21.30	3.2	42,333	0.01%
2018/03/15	0	0.00	3	21.68	21.60	-3	41,350	-0.01%
2018/03/14	1	21.80	1	21.90	21.80	0	41,261	0.00%
2018/03/13	0.1	21.85	17	21.95	21.90	-16.9	41,012	-0.04%
2018/03/12	0	0.00	15	21.90	21.90	-15	40,888	-0.04%
2018/03/09	10	21.70	0	0.00	21.65	10	41,045	0.02%
2018/03/08	0.2	21.60	21	21.65	21.60	-20.8	41,320	-0.05%
2018/03/07	0	0.00	3	21.55	21.40	-3	41,693	-0.01%
2018/03/06	0	0.00	10	21.65	21.70	-10	41,997	-0.02%
2018/03/05	0	0.00	1	21.75	21.50	-1	42,307	0.00%
2018/03/02	1	21.60	21	21.50	21.65	-20	41,960	-0.05%
2018/03/01	0	21.50	76	21.58	21.50	-76	41,744	-0.18%
2018/02/27	0	0.00	3	21.50	21.35	-3	41,174	-0.01%
2018/02/26	0	0.00	8	21.45	21.40	-8	40,717	-0.02%
2018/02/23	1.2	21.24	6	21.29	21.25	-4.8	40,645	-0.01%
2018/02/22	5	20.95	1	21.00	21.20	4	42,130	0.01%
2018/02/21	2	20.95	3.2	21.04	21.10	-1.2	42,643	0.00%
2018/02/12	0	0.00	1	20.65	20.60	-1	42,169	0.00%
2018/02/09	3.1	20.21	0	0.00	20.35	3.1	42,068	0.01%
2018/02/08	3.5	20.66	25	20.62	20.60	-21.5	41,488	-0.05%
2018/02/07	9	20.29	27	20.36	20.35	-18	41,165	-0.04%
2018/02/06	21	19.87	7	20.04	19.70	14	40,071	0.03%
2018/02/05	7.2	20.85	0.6	20.95	20.85	6.7	38,605	0.02%
2018/02/02	1	21.10	0.5	21.20	21.30	0.5	38,047	0.00%
2018/02/01	0	0.00	1	21.35	21.30	-1	37,838	0.00%
2018/01/31	0	0.00	7	21.24	21.30	-7	37,489	-0.02%
2018/01/30	1	21.10	21	21.10	21.10	-20	37,024	-0.05%
2018/01/25	0	0.00	8.7	21.19	21.30	-8.7	35,288	-0.02%
2018/01/24	2	20.90	1	21.00	21.05	1	34,288	0.00%
2018/01/23	39	21.32	0.8	21.30	21.30	38.2	33,227	0.12%
2018/01/19	5	21.62	1	21.75	21.70	4	31,896	0.01%
2018/01/18	3	21.92	7	21.99	21.90	-4	31,753	-0.01%
2018/01/17	4	21.92	9	21.95	22.00	-5	31,366	-0.02%
2018/01/16	23	21.96	8	22.18	22.00	15	31,197	0.05%
2018/01/15	2	22.10	33	22.08	22.15	-31	30,820	-0.10%
2018/01/12	3	21.60	25.8	21.66	21.75	-22.8	30,268	-0.08%
2018/01/11	5	21.45	2	21.65	21.70	3	30,007	0.01%
2018/01/10	1	21.60	5	21.46	21.70	-4	29,985	-0.01%
2018/01/09	0	0.00	6	21.28	21.40	-6	29,340	-0.02%
2018/01/08	3	21.28	11.6	21.38	21.50	-8.6	28,915	-0.03%
2018/01/05	0	0.00	17	20.84	20.90	-17	27,919	-0.06%
2018/01/03	2	20.45	14	20.54	20.65	-12	27,627	-0.04%