中信金 (2891)-元大-斗信券商分點個股進出

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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	5.1	39.60	13.2	39.77	39.90	-8.1	60,866	-0.01%
2024/12/16	3	39.77	8.4	39.87	39.90	-5.4	63,391	-0.01%
2024/12/13	7.2	39.53	3	39.50	39.60	4.2	63,582	0.01%
2024/12/12	3	39.10	27.1	39.43	39.60	-24.1	64,186	-0.04%
2024/12/11	20	38.97	8.7	39.01	39.10	11.3	65,061	0.02%
2024/12/10	4	38.91	2	39.03	39.10	2	65,893	0.00%
2024/12/09	4.6	38.96	2	39.00	39.05	2.6	66,661	0.00%
2024/12/06	2	38.90	8	39.10	39.10	-6	67,734	-0.01%
2024/12/05	1	39.05	19.2	39.03	39.05	-18.2	68,345	-0.03%
2024/12/04	16.2	38.63	9.1	38.76	38.80	7.1	69,083	0.01%
2024/12/03	30	38.66	59.2	38.72	39.00	-29.2	71,178	-0.04%
2024/12/02	3	38.55	50.2	38.38	38.60	-47.2	71,622	-0.07%
2024/11/29	25.4	37.52	0	0.00	37.40	25.4	72,414	0.04%
2024/11/28	2.2	37.56	5.3	37.71	37.75	-3.1	76,179	0.00%
2024/11/27	52.2	37.73	6	37.86	37.70	46.2	77,498	0.06%
2024/11/26	7.1	37.95	13.3	37.90	38.00	-6.2	78,908	-0.01%
2024/11/25	11.1	37.81	9	38.31	37.35	2.1	80,632	0.00%
2024/11/22	8.2	37.94	0	0.00	37.75	8.2	81,014	0.01%
2024/11/21	8.1	37.81	11	37.96	38.05	-2.9	82,445	0.00%
2024/11/20	14.2	38.04	106.4	37.90	38.05	-92.2	83,585	-0.11%	大賣/
2024/11/19	4	36.71	7	36.69	36.85	-3	84,852	0.00%
2024/11/18	13.3	36.77	1	36.80	36.80	12.3	84,958	0.01%
2024/11/15	4	36.91	3.2	37.00	36.80	0.9	84,875	0.00%
2024/11/14	2.1	36.72	41	36.66	36.65	-39	84,973	-0.05%
2024/11/13	23.7	36.58	14	36.68	36.55	9.7	84,714	0.01%
2024/11/12	13.2	36.96	65	36.95	37.00	-51.8	84,574	-0.06%
2024/11/11	66	36.95	90	36.91	37.20	-24	84,878	-0.03%
2024/11/08	3	36.98	22.6	36.90	36.90	-19.6	85,413	-0.02%
2024/11/07	6.2	36.87	67	36.82	36.90	-60.8	85,701	-0.07%
2024/11/06	2	36.68	28.1	36.69	36.70	-26.1	85,745	-0.03%
2024/11/05	13.2	36.46	3	36.48	36.65	10.2	85,890	0.01%
2024/11/04	10.3	36.25	40.3	35.86	36.45	-30	86,532	-0.03%
2024/11/01	35	34.98	47	35.10	35.70	-12	87,579	-0.01%
2024/10/30	31	35.84	13	35.90	35.90	18	87,967	0.02%
2024/10/29	28.2	35.82	4.2	35.80	35.85	24	88,033	0.03%
2024/10/28	17	36.01	0.3	36.10	35.90	16.7	88,263	0.02%
2024/10/25	65	35.92	10.2	35.96	36.10	54.8	88,903	0.06%
2024/10/24	13	35.98	12.1	35.95	35.90	0.9	89,319	0.00%
2024/10/23	39.4	36.21	31.1	36.41	36.15	8.3	89,712	0.01%
2024/10/22	16	36.36	61.1	36.37	36.60	-45.1	90,233	-0.05%
2024/10/21	50.2	36.28	9.4	36.29	36.10	40.8	90,727	0.04%
2024/10/18	2	36.88	32.6	37.06	36.90	-30.5	91,480	-0.03%
2024/10/17	24.5	36.36	56.5	36.29	36.50	-32	91,684	-0.03%
2024/10/16	23.1	36.21	85.6	36.30	36.30	-62.5	92,181	-0.07%
2024/10/15	22.1	35.87	80.1	36.15	36.35	-58	92,197	-0.06%
2024/10/14	114.1	35.26	148.7	35.48	35.60	-34.6	93,750	-0.04%	大買/大賣/
2024/10/11	4	35.18	78.1	35.17	35.15	-74.1	94,188	-0.08%
2024/10/09	7	34.91	9.2	34.97	34.90	-2.1	94,732	0.00%
2024/10/08	62	34.87	326.6	35.03	35.20	-264.6	95,039	-0.28%	大賣/鉅額交易
2024/10/07	2.5	34.80	13.1	34.80	34.90	-10.6	94,735	-0.01%
2024/10/04	78.7	34.16	12.6	34.31	34.25	66.1	95,332	0.07%
2024/10/01	3.1	34.52	11.8	34.52	34.70	-8.7	95,528	-0.01%
2024/09/30	8.4	34.51	72.1	34.69	34.40	-63.7	96,624	-0.07%
2024/09/27	366.1	34.66	55	34.71	34.60	311.1	96,890	0.32%	大買/鉅額交易
2024/09/26	22	35.01	311	35.00	35.00	-289	96,742	-0.30%	大賣/鉅額交易
2024/09/25	51.2	34.75	14	34.91	34.95	37.2	96,287	0.04%
2024/09/24	360.2	34.99	18.8	34.94	35.00	341.4	95,564	0.36%	大買/鉅額交易
2024/09/23	41	35.15	349.2	35.22	35.35	-308.2	94,408	-0.33%	大賣/鉅額交易
2024/09/20	85.2	34.19	83	34.05	34.00	2.2	92,134	0.00%
2024/09/19	19.7	33.48	70.2	33.51	33.50	-50.5	88,491	-0.06%
2024/09/18	26.5	33.79	76.7	33.90	33.60	-50.2	87,971	-0.06%
2024/09/16	287.1	32.50	3	32.45	32.70	284.1	85,704	0.33%	大買/鉅額交易
2024/09/13	16	32.44	12	32.40	32.55	4	85,167	0.00%
2024/09/12	39.9	32.11	2	32.35	32.15	37.9	84,521	0.04%
2024/09/11	12.6	32.31	10	32.35	32.30	2.6	83,405	0.00%
2024/09/10	43.1	32.66	21	32.63	32.70	22.1	82,540	0.03%
2024/09/09	95.6	32.45	737	32.29	32.70	-641.4	81,654	-0.79%	大賣/鉅額交易
2024/09/06	26.1	32.72	2	32.60	32.90	24.1	80,936	0.03%
2024/09/05	12.7	32.26	4	32.41	32.30	8.7	80,884	0.01%
2024/09/04	824.5	32.25	42	32.06	32.05	782.5	80,872	0.97%	大買/鉅額交易
2024/09/03	32.2	33.03	14.1	33.12	32.95	18.1	79,287	0.02%
2024/09/02	22.3	33.10	12.3	33.06	33.10	10	79,050	0.01%
2024/08/30	61.1	32.68	3	32.67	32.65	58.1	78,611	0.07%
2024/08/29	96.1	32.64	64	32.63	32.60	32.1	75,610	0.04%
2024/08/28	211.3	33.09	25	33.06	33.10	186.3	75,190	0.25%	大買/鉅額交易
2024/08/27	201.8	32.73	60	32.81	32.85	141.8	75,679	0.19%	大買/鉅額交易
2024/08/26	135.6	33.19	200	33.21	33.15	-64.4	74,576	-0.09%	大買/大賣/
2024/08/23	153.6	33.05	25.6	33.28	33.10	128	73,312	0.17%	大買/鉅額交易
2024/08/22	153.6	33.73	430.4	33.87	33.45	-276.8	72,521	-0.38%	大買/大賣/鉅額交易
2024/08/21	661.4	33.55	92	33.37	33.70	569.4	71,676	0.79%	大買/鉅額交易
2024/08/20	39	34.88	0.6	34.93	35.00	38.4	68,710	0.06%
2024/08/19	5.1	34.93	8.1	35.02	35.00	-3	68,936	0.00%
2024/08/16	1	34.90	6.2	34.98	34.90	-5.2	68,931	-0.01%
2024/08/15	8.5	34.58	0	0.00	34.50	8.5	69,291	0.01%
2024/08/14	3.9	34.72	10	34.77	34.75	-6.1	69,854	-0.01%
2024/08/13	10.3	34.07	0	0.00	34.50	10.3	70,127	0.01%
2024/08/12	13.2	34.52	1	34.50	34.50	12.2	70,064	0.02%
2024/08/09	3.2	34.64	4.2	34.99	34.70	-1.1	69,685	0.00%
2024/08/08	6.2	33.77	1	34.10	33.75	5.2	70,177	0.01%
2024/08/07	10	33.26	2.1	33.50	33.90	7.9	70,764	0.01%
2024/08/06	20.3	32.54	40	32.53	32.90	-19.7	71,213	-0.03%
2024/08/05	81.8	32.77	78.4	33.08	32.25	3.4	70,661	0.00%
2024/08/02	19.3	34.85	4	34.99	35.05	15.3	70,054	0.02%
2024/08/01	11.1	35.83	11.3	35.74	35.90	-0.2	69,806	0.00%
2024/07/31	5.5	35.47	0.1	35.65	35.50	5.4	70,475	0.01%
2024/07/30	79.4	35.26	0	0.00	35.30	79.4	71,136	0.11%
2024/07/29	11.2	35.81	2.2	35.88	36.00	9	71,016	0.01%
2024/07/26	11.7	35.40	23	35.44	35.60	-11.3	71,920	-0.02%
2024/07/23	37.6	35.86	39	36.06	35.85	-1.4	73,817	0.00%
2024/07/22	35.3	35.67	29.1	35.73	35.50	6.2	73,140	0.01%
2024/07/19	59	36.12	15.6	35.97	35.95	43.4	72,496	0.06%
2024/07/18	28.8	36.88	13.2	36.78	37.00	15.6	71,246	0.02%
2024/07/17	15.2	37.15	15	37.28	37.00	0.2	70,410	0.00%
2024/07/16	47.1	37.17	79	37.94	37.35	-31.9	70,033	-0.05%
2024/07/15	184.6	37.44	60.3	37.64	37.65	124.4	69,862	0.18%	大買/鉅額交易
2024/07/12	22.2	40.16	75.2	40.58	40.20	-53	67,855	-0.08%
2024/07/11	34.5	40.75	6	41.06	40.25	28.6	67,112	0.04%
2024/07/10	4	40.15	26.3	40.41	40.85	-22.3	66,935	-0.03%
2024/07/09	14.1	40.05	12	40.18	39.95	2.1	66,233	0.00%
2024/07/08	10.1	40.02	3	40.20	40.10	7.1	65,843	0.01%
2024/07/05	2.1	40.02	8	39.95	40.05	-5.9	64,918	-0.01%
2024/07/04	9	39.53	20	39.73	39.75	-11	64,064	-0.02%
2024/07/03	6	39.05	14.3	38.98	39.20	-8.3	62,811	-0.01%
2024/07/02	8	38.54	8.1	38.52	38.50	-0.1	62,088	0.00%
2024/07/01	16	38.14	19	38.12	38.20	-3	61,473	0.00%
2024/06/28	0	0.00	4.1	38.14	37.85	-4.1	61,179	-0.01%
2024/06/27	1.1	37.79	0	0.00	37.70	1.1	61,313	0.00%
2024/06/26	24.3	37.77	6	37.81	37.65	18.3	61,927	0.03%
2024/06/25	6	37.93	8.1	38.07	38.00	-2.1	62,116	0.00%
2024/06/24	0.2	38.05	8	38.08	38.25	-7.8	62,360	-0.01%
2024/06/21	6.5	37.90	2.5	37.90	37.85	4	62,131	0.01%
2024/06/20	2	37.85	4	37.95	38.00	-2	61,519	0.00%
2024/06/19	0	0.00	9	38.12	37.90	-9	61,966	-0.01%
2024/06/18	0	0.00	27.2	37.60	37.90	-27.2	62,297	-0.04%
2024/06/17	4.5	37.35	50.8	37.59	37.25	-46.3	62,590	-0.07%
2024/06/14	0.7	37.18	1	37.30	37.30	-0.3	62,870	0.00%
2024/06/13	41.6	37.24	2	37.23	37.10	39.6	63,000	0.06%
2024/06/12	6.1	36.80	1	36.90	37.25	5.1	63,313	0.01%
2024/06/11	10.2	36.80	9	36.87	37.10	1.2	63,534	0.00%
2024/06/07	9	37.13	31.6	37.21	37.20	-22.6	64,025	-0.04%
2024/06/06	7.5	36.54	45.3	36.84	36.85	-37.8	63,270	-0.06%
2024/06/05	5.9	36.21	3	36.48	36.30	2.9	62,713	0.00%
2024/06/04	19.4	35.90	18	36.23	36.35	1.4	62,180	0.00%
2024/06/03	19.8	36.43	78	36.21	36.40	-58.2	61,210	-0.10%
2024/05/31	19.6	35.61	5.1	35.76	35.40	14.5	60,218	0.02%
2024/05/30	61.3	35.66	17	35.77	35.30	44.3	58,067	0.08%
2024/05/29	85.6	36.09	5	36.05	36.05	80.6	57,233	0.14%
2024/05/28	57.8	36.80	0	0.00	36.75	57.8	56,432	0.10%
2024/05/27	8	36.82	4	36.90	37.55	4	56,002	0.01%
2024/05/24	16.3	37.17	2.2	37.05	37.05	14.1	55,056	0.03%
2024/05/23	8.2	37.54	10	37.92	38.00	-1.8	54,616	0.00%
2024/05/22	6.1	37.86	11.2	37.88	37.90	-5.2	53,888	-0.01%
2024/05/21	22.3	37.62	37	37.71	37.75	-14.7	53,638	-0.03%
2024/05/20	13	38.02	144	38.44	38.55	-131	52,881	-0.25%	大賣/鉅額交易
2024/05/17	0	37.30	21	37.95	38.10	-21	52,229	-0.04%
2024/05/16	16.5	37.48	11.2	37.45	37.50	5.3	51,656	0.01%
2024/05/15	4	36.95	31.5	36.83	36.90	-27.5	50,909	-0.05%
2024/05/14	41.6	35.86	2.8	36.03	36.05	38.8	50,697	0.08%
2024/05/13	23.3	36.69	10.1	36.86	36.50	13.2	49,784	0.03%
2024/05/10	10	36.33	31.5	36.91	37.45	-21.5	48,995	-0.04%
2024/05/09	4.2	36.18	9.7	36.27	36.10	-5.6	48,450	-0.01%
2024/05/08	10	36.25	16.1	36.43	36.40	-6.1	48,077	-0.01%
2024/05/07	13	36.06	7.6	36.26	36.00	5.4	47,221	0.01%
2024/05/06	83.5	35.07	41.4	35.90	36.10	42.1	46,134	0.09%
2024/05/03	18	34.73	32.2	34.76	34.75	-14.2	45,570	-0.03%
2024/05/02	68	34.43	15.1	34.17	34.10	53	44,425	0.12%
2024/04/30	88	34.27	121.1	34.41	34.10	-33.1	43,849	-0.08%	大賣/
2024/04/29	106	33.93	111.2	34.10	34.25	-5.2	42,804	-0.01%	大買/大賣/
2024/04/26	0	31.35	1	31.25	31.15	-1	40,402	0.00%
2024/04/25	3	31.08	0	0.00	31.00	3	40,831	0.01%
2024/04/24	2	31.40	23.2	31.97	31.45	-21.2	41,070	-0.05%
2024/04/23	5	31.56	2	31.70	31.55	3	41,790	0.01%
2024/04/22	2.1	31.50	5	31.35	31.35	-2.9	42,071	-0.01%
2024/04/19	10.1	31.08	35.3	30.90	31.00	-25.2	41,661	-0.06%
2024/04/18	13	31.82	24	31.64	31.70	-11	41,147	-0.03%
2024/04/17	0	0.00	1	31.45	31.50	-1	40,960	0.00%
2024/04/16	12.1	31.07	7	31.56	30.95	5.1	40,923	0.01%
2024/04/15	1	31.60	13	31.99	31.95	-12	40,429	-0.03%
2024/04/12	5	31.70	0	0.00	31.75	5	40,770	0.01%
2024/04/11	3	31.68	0	0.00	31.95	3	40,863	0.01%
2024/04/10	3	32.07	0.9	32.45	31.85	2.1	41,139	0.01%
2024/04/09	6	32.07	3.1	32.29	32.15	2.9	41,635	0.01%
2024/04/08	11	32.12	7.7	32.13	32.05	3.3	41,979	0.01%
2024/04/03	8	31.59	1.8	31.69	31.45	6.2	41,810	0.01%
2024/04/02	17	31.79	11	31.85	31.80	6	41,734	0.01%
2024/04/01	43.8	32.05	7	31.68	31.65	36.8	41,763	0.09%
2024/03/29	4.2	32.55	32.2	32.89	33.05	-28	41,294	-0.07%
2024/03/28	1.1	32.30	5	32.28	32.40	-3.9	40,295	-0.01%
2024/03/27	3	32.10	39.2	32.31	32.60	-36.2	39,833	-0.09%
2024/03/26	0	0.00	37	31.89	31.80	-37	39,715	-0.09%
2024/03/25	6	31.78	15	31.84	31.70	-9	40,159	-0.02%
2024/03/22	4.2	32.28	21	32.11	31.90	-16.8	40,539	-0.04%
2024/03/21	0	31.90	35.4	31.79	31.95	-35.4	40,415	-0.09%
2024/03/20	12.2	31.50	9	31.74	31.25	3.2	40,546	0.01%
2024/03/19	7.1	31.65	17	31.66	31.75	-9.9	40,945	-0.02%
2024/03/18	7.1	31.45	30	31.47	31.50	-22.9	40,987	-0.06%
2024/03/15	7.1	31.44	0	0.00	31.75	7.1	41,028	0.02%
2024/03/14	31	31.99	45.4	31.98	32.00	-14.4	40,281	-0.04%
2024/03/13	4.3	31.08	66.8	31.29	31.85	-62.5	40,118	-0.16%
2024/03/12	7.3	30.29	2.6	30.19	30.45	4.6	38,730	0.01%
2024/03/11	56	30.10	5	30.18	30.30	51	38,819	0.13%
2024/03/08	8	29.99	19	30.12	30.20	-11	38,852	-0.03%
2024/03/07	6	29.52	15.2	29.59	29.80	-9.2	38,308	-0.02%
2024/03/06	0	29.35	45	29.47	29.50	-45	38,080	-0.12%
2024/03/05	2.1	29.05	1	29.15	29.15	1.1	38,671	0.00%
2024/03/04	0	29.20	0	0.00	29.20	0	39,027	0.00%
2024/03/01	1.2	29.18	0	0.00	29.05	1.2	39,567	0.00%
2024/02/29	0	29.19	2	29.23	29.40	-2	39,774	0.00%
2024/02/27	3	29.10	13	28.99	29.00	-10	39,506	-0.03%
2024/02/26	7.4	29.05	2	29.10	29.10	5.4	39,708	0.01%
2024/02/23	4.9	29.18	3.2	29.28	28.90	1.6	39,946	0.00%
2024/02/22	8	29.11	59.5	29.29	29.30	-51.5	40,476	-0.13%
2024/02/21	7	28.96	11	29.02	28.95	-4	40,628	-0.01%
2024/02/20	5.5	28.95	86.2	28.91	29.00	-80.7	40,852	-0.20%
2024/02/19	3	28.67	30.7	28.61	28.70	-27.7	41,036	-0.07%
2024/02/16	4.2	28.39	0	0.00	28.25	4.2	41,940	0.01%
2024/02/15	0	0.00	1.1	28.77	28.40	-1.1	42,544	0.00%
2024/02/05	2	28.25	8.7	28.26	28.15	-6.7	42,264	-0.02%
2024/02/02	7.4	28.27	5	28.51	28.30	2.4	42,121	0.01%
2024/02/01	6	28.52	10	28.41	28.65	-4	41,868	-0.01%
2024/01/31	13	28.36	16	28.38	28.45	-3	41,496	-0.01%
2024/01/30	1.7	28.47	29	28.45	28.40	-27.3	41,448	-0.07%
2024/01/29	4.5	28.48	5	28.54	28.50	-0.5	41,631	0.00%
2024/01/26	5	28.45	37.7	28.44	28.50	-32.7	42,284	-0.08%
2024/01/25	0	0.00	12	28.12	28.15	-12	41,874	-0.03%
2024/01/24	0.1	27.97	11	28.05	28.00	-10.9	41,763	-0.03%
2024/01/23	0	28.06	0	0.00	28.10	0	41,710	0.00%
2024/01/22	3	28.00	36	28.06	28.20	-33	41,516	-0.08%
2024/01/19	1.1	27.80	5	27.84	27.90	-4	41,418	-0.01%
2024/01/18	6.1	27.54	19	27.73	27.85	-12.9	41,266	-0.03%
2024/01/17	63.1	27.54	9	27.66	27.55	54.1	40,993	0.13%
2024/01/16	13	27.77	18.4	27.94	27.95	-5.4	40,075	-0.01%
2024/01/15	0	0.00	5.6	28.25	28.15	-5.6	39,622	-0.01%
2024/01/12	16	27.96	0	0.00	28.05	16	40,082	0.04%
2024/01/11	6	28.21	15.2	28.32	28.35	-9.2	40,188	-0.02%
2024/01/10	5.1	27.79	5.5	27.96	28.05	-0.5	40,432	0.00%
2024/01/09	3	28.15	6	28.35	28.10	-3	40,259	-0.01%
2024/01/08	20	28.30	10.2	28.34	28.40	9.8	40,118	0.02%
2024/01/05	2	28.08	3.5	28.12	28.10	-1.5	39,708	0.00%
2024/01/04	3	28.18	12	28.19	28.15	-9	39,981	-0.02%
2024/01/03	0.2	27.98	82.1	28.13	28.20	-81.9	40,301	-0.20%
2024/01/02	2	28.15	7	28.13	28.35	-5	39,794	-0.01%
2023/12/29	2	28.20	12	28.16	28.35	-10	39,694	-0.03%
2023/12/28	2	28.10	31.5	28.27	28.40	-29.5	40,119	-0.07%
2023/12/27	2	27.90	12.2	27.97	28.10	-10.2	39,994	-0.03%
2023/12/26	6	27.93	4	27.98	28.00	2	39,736	0.01%
2023/12/25	2.1	27.75	6.8	27.76	27.85	-4.7	39,749	-0.01%
2023/12/22	7.3	27.67	0.4	27.80	27.75	6.9	39,841	0.02%
2023/12/21	41.1	27.52	4.6	27.58	27.85	36.5	39,823	0.09%
2023/12/20	56.3	27.83	55.5	27.87	27.80	0.8	39,621	0.00%
2023/12/19	4	28.04	7	28.01	28.25	-2.9	39,245	-0.01%
2023/12/18	6	28.09	14	28.20	28.25	-8	39,215	-0.02%
2023/12/15	1.6	28.21	54.4	28.35	28.15	-52.8	39,079	-0.14%
2023/12/14	54	27.93	25.1	28.35	28.45	28.9	38,507	0.08%
2023/12/13	25	27.88	59.7	27.85	27.95	-34.7	37,644	-0.09%
2023/12/12	16	27.54	3.7	27.50	27.60	12.3	37,938	0.03%
2023/12/11	3.5	27.31	3	27.50	27.40	0.5	37,935	0.00%
2023/12/08	0	0.00	23.5	27.37	27.50	-23.5	37,985	-0.06%
2023/12/07	18	26.84	16.4	26.88	26.85	1.6	37,292	0.00%
2023/12/06	0.5	27.00	14.1	27.07	27.10	-13.6	37,464	-0.04%
2023/12/05	30.2	26.62	0.3	26.70	26.75	29.9	37,353	0.08%
2023/12/04	5.1	26.86	69.5	26.98	26.90	-64.4	37,050	-0.17%
2023/12/01	19.6	26.98	3	27.20	26.95	16.6	36,998	0.04%
2023/11/30	1	27.00	27	27.15	27.35	-26	36,882	-0.07%
2023/11/29	17	27.07	2	27.15	26.85	15	35,893	0.04%
2023/11/28	13	27.20	6	27.38	27.15	7	35,403	0.02%
2023/11/27	7.2	26.95	4.5	26.85	26.70	2.7	35,110	0.01%
2023/11/24	0.8	26.80	14	26.74	26.75	-13.2	34,855	-0.04%
2023/11/23	17.1	26.75	21.1	26.84	26.85	-3.9	34,580	-0.01%
2023/11/22	0	0.00	3	27.12	27.20	-3	34,138	-0.01%
2023/11/21	11	27.15	47.9	27.04	27.05	-36.9	33,878	-0.11%
2023/11/20	0	26.80	12	26.77	26.85	-12	33,355	-0.04%
2023/11/17	4.8	26.84	15	26.86	26.85	-10.2	33,129	-0.03%
2023/11/16	3.6	26.55	13.5	26.70	26.85	-9.9	33,127	-0.03%
2023/11/15	17.7	26.72	60.3	26.63	26.80	-42.6	32,938	-0.13%
2023/11/14	5	26.03	77	25.98	26.15	-72	32,064	-0.22%
2023/11/13	14.1	25.61	18	25.64	25.60	-3.9	32,148	-0.01%
2023/11/10	2.3	25.45	26	25.44	25.50	-23.7	32,748	-0.07%
2023/11/09	5.2	25.25	33	25.35	25.35	-27.8	33,119	-0.08%
2023/11/08	0.2	25.15	10.4	25.17	25.10	-10.2	33,673	-0.03%
2023/11/07	5.5	25.14	157.5	25.06	25.15	-152	33,742	-0.45%	大賣/鉅額交易
2023/11/06	2.7	25.34	40.7	25.39	25.30	-38	33,942	-0.11%
2023/11/03	1.1	25.29	83.8	25.21	25.35	-82.7	34,020	-0.24%
2023/11/02	9	24.59	18	24.67	24.70	-9	33,840	-0.03%
2023/11/01	1.7	24.39	2	24.45	24.35	-0.3	34,213	0.00%
2023/10/31	82	24.33	0	0.00	24.35	82	35,314	0.23%
2023/10/30	27.2	24.37	2	24.28	24.35	25.2	36,096	0.07%
2023/10/27	2	24.65	4.5	24.66	24.60	-2.5	36,463	-0.01%
2023/10/26	20	24.40	4	24.41	24.35	16	36,899	0.04%
2023/10/25	1	24.65	4.5	24.57	24.65	-3.5	36,740	-0.01%
2023/10/24	15	24.31	93	24.30	24.45	-78	36,657	-0.21%
2023/10/23	23.1	24.35	4.3	24.77	24.35	18.8	36,617	0.05%
2023/10/20	70.6	24.55	14	24.64	24.65	56.6	36,642	0.15%
2023/10/19	18	24.93	41	25.14	24.85	-23	36,495	-0.06%
2023/10/18	12.5	25.02	16	25.09	25.15	-3.5	36,784	-0.01%
2023/10/17	22.2	25.14	35	25.15	25.15	-12.8	36,806	-0.03%
2023/10/16	8	25.24	39.1	25.25	25.35	-31.1	37,220	-0.08%
2023/10/13	43.9	25.08	24.5	25.10	25.15	19.4	37,555	0.05%
2023/10/12	20.1	25.10	60	25.18	25.20	-39.9	38,011	-0.11%
2023/10/11	2	24.73	17.5	24.80	24.90	-15.5	37,994	-0.04%
2023/10/06	4	24.24	7	24.24	24.25	-3	37,359	-0.01%
2023/10/05	16	23.88	0	0.00	24.10	16	37,413	0.04%
2023/10/04	74.1	23.76	3	23.72	23.70	71.1	37,241	0.19%
2023/10/03	30.2	24.23	0	0.00	24.20	30.2	36,707	0.08%
2023/10/02	13	24.52	0	0.00	24.50	13	36,681	0.04%
2023/09/28	1	24.45	0.4	24.50	24.50	0.6	37,388	0.00%
2023/09/27	9.1	24.36	3	24.37	24.40	6.1	37,331	0.02%
2023/09/26	8	24.50	0	0.00	24.55	8	37,243	0.02%
2023/09/25	7	24.41	8.9	24.51	24.60	-1.9	37,073	-0.01%
2023/09/22	37	24.32	17	24.30	24.25	20	37,010	0.05%
2023/09/21	55.6	24.30	31.5	24.33	24.35	24.1	36,646	0.07%
2023/09/20	11	24.90	45.5	24.96	24.85	-34.5	36,037	-0.10%
2023/09/19	5	24.95	21.2	24.98	24.95	-16.2	35,721	-0.05%
2023/09/18	37	24.73	7	24.85	24.95	30	35,670	0.08%
2023/09/15	18.6	24.76	2.1	24.86	24.85	16.6	35,673	0.05%
2023/09/14	1.2	24.78	21.5	24.88	25.00	-20.3	34,978	-0.06%
2023/09/13	3	24.43	2	24.50	24.70	1	34,861	0.00%
2023/09/12	5	24.19	0	0.00	24.35	5	35,158	0.01%
2023/09/11	8	24.09	3	24.15	24.25	5	35,157	0.01%
2023/09/08	39	24.03	4.7	24.05	24.05	34.3	35,079	0.10%
2023/09/07	6.2	23.57	7	23.60	23.60	-0.8	35,101	0.00%
2023/09/06	17.7	23.74	4	23.95	23.65	13.7	35,328	0.04%
2023/09/05	0.6	24.01	1	23.95	24.00	-0.4	35,773	0.00%
2023/09/04	9	23.87	3	23.85	23.95	6	35,972	0.02%
2023/09/01	49	23.86	0	0.00	23.80	49	36,246	0.14%
2023/08/31	22.3	23.80	6	23.85	23.85	16.3	36,367	0.04%
2023/08/30	4.2	24.01	10.1	23.95	23.90	-5.8	36,238	-0.02%
2023/08/29	21.2	23.88	4	23.91	24.00	17.2	36,282	0.05%
2023/08/28	6.3	23.71	44	23.79	23.80	-37.8	36,345	-0.10%
2023/08/25	19.6	23.56	0.1	23.60	23.50	19.6	37,283	0.05%
2023/08/24	35.2	23.76	5.3	23.90	23.85	29.9	37,333	0.08%
2023/08/23	32	23.79	4	23.66	23.70	28	37,180	0.08%
2023/08/22	31.6	23.48	4	23.40	23.55	27.6	37,194	0.07%
2023/08/21	2.3	23.83	24.1	23.84	23.85	-21.8	36,888	-0.06%
2023/08/18	27.1	23.46	15	23.50	23.35	12.1	36,736	0.03%
2023/08/17	71.2	22.97	13	23.11	23.25	58.2	36,714	0.16%
2023/08/16	68.7	23.29	31.5	23.38	23.40	37.2	36,242	0.10%
2023/08/15	52.5	23.98	43.3	24.01	23.90	9.2	35,831	0.03%
2023/08/14	53.5	24.26	1	24.10	24.30	52.5	35,662	0.15%
2023/08/11	8	24.91	35	25.05	24.90	-27	35,686	-0.08%
2023/08/10	15.2	24.73	37.3	24.86	24.90	-22.1	35,825	-0.06%
2023/08/09	41	24.70	13	24.88	24.80	28	35,631	0.08%
2023/08/08	9	24.56	1	24.60	24.60	8	35,307	0.02%
2023/08/07	53.2	24.63	0	0.00	24.60	53.2	34,790	0.15%
2023/08/04	95	24.80	0	0.00	24.60	95	34,284	0.28%
2023/08/02	19.1	26.01	18	26.05	26.15	1.1	33,138	0.00%
2023/08/01	16	26.13	248.1	26.11	26.25	-232.1	32,438	-0.72%	大賣/鉅額交易
2023/07/31	17	26.36	37.1	26.39	26.25	-20.1	31,924	-0.06%
2023/07/28	8	26.38	5	26.40	26.35	3	31,380	0.01%
2023/07/27	0.2	26.51	23.5	26.59	26.60	-23.3	31,388	-0.07%
2023/07/26	15	26.46	3	26.52	26.50	12	31,543	0.04%
2023/07/25	7	26.03	42	26.35	26.35	-35	31,479	-0.11%
2023/07/24	49.5	26.07	0	0.00	26.10	49.5	31,318	0.16%
2023/07/21	3	26.25	33.4	26.42	26.45	-30.4	30,989	-0.10%
2023/07/20	6	26.13	17	26.21	26.20	-11	30,342	-0.04%
2023/07/19	8	26.11	15.2	26.10	26.05	-7.2	29,714	-0.02%
2023/07/18	9.5	26.15	11	26.18	26.25	-1.5	29,118	-0.01%
2023/07/17	18	25.91	5.6	26.03	26.15	12.4	28,487	0.04%
2023/07/14	0.4	25.05	29.5	25.34	25.40	-29.1	27,827	-0.10%
2023/07/13	17	25.05	8	25.07	24.90	9	27,228	0.03%
2023/07/12	3.5	24.99	76.1	25.10	25.15	-72.6	27,253	-0.27%
2023/07/11	2.5	24.87	18	24.90	24.95	-15.5	27,101	-0.06%
2023/07/10	5.1	24.43	2	24.70	24.50	3.1	27,102	0.01%
2023/07/07	7.1	24.19	2	24.63	24.60	5.1	27,058	0.02%
2023/07/06	47.6	24.48	17.4	24.51	24.50	30.1	27,061	0.11%
2023/07/05	5.1	24.94	9	25.01	24.95	-3.9	26,339	-0.01%
2023/07/04	3.2	24.97	0	0.00	24.85	3.2	26,214	0.01%
2023/07/03	5	24.90	3	25.03	25.10	2	26,297	0.01%
2023/06/30	11	24.80	0.2	24.90	24.85	10.9	26,497	0.04%
2023/06/29	0.1	24.94	0.6	24.90	24.90	-0.6	26,452	0.00%
2023/06/28	4	24.70	5	24.88	25.00	-1	26,495	0.00%
2023/06/27	16.2	24.74	12	24.94	24.75	4.2	26,487	0.02%
2023/06/26	2.3	25.01	4	25.11	24.95	-1.7	26,395	-0.01%
2023/06/21	15	24.90	8.9	25.05	25.10	6.1	26,351	0.02%
2023/06/20	7	24.84	9	25.00	25.05	-2	26,306	-0.01%
2023/06/19	4	24.68	11.4	24.87	25.05	-7.4	26,356	-0.03%
2023/06/16	13.4	24.65	19	24.74	24.55	-5.6	26,527	-0.02%
2023/06/15	5.1	24.70	1.4	24.64	24.70	3.7	26,373	0.01%
2023/06/14	1.1	24.75	1.2	24.85	24.75	-0.1	27,373	0.00%
2023/06/13	3	24.83	1	24.95	24.80	2	28,420	0.01%
2023/06/12	7.6	24.86	1	25.10	24.80	6.6	28,709	0.02%
2023/06/09	8.1	25.02	29.2	25.15	25.20	-21.1	29,323	-0.07%
2023/06/08	4	24.55	8	24.59	24.65	-4	28,992	-0.01%
2023/06/07	3	24.50	8	24.51	24.60	-5	29,102	-0.02%
2023/06/06	12.1	24.43	12	24.36	24.45	0.1	29,120	0.00%
2023/06/05	3	24.48	67	24.55	24.45	-64	29,340	-0.22%
2023/06/02	1	24.25	1	24.30	24.30	0	29,560	0.00%
2023/06/01	1.1	24.40	2.3	24.37	24.30	-1.2	29,602	0.00%
2023/05/31	0.5	24.35	12	24.42	24.30	-11.5	29,580	-0.04%
2023/05/30	3.5	24.51	4	24.60	24.50	-0.5	28,817	0.00%
2023/05/29	0	0.00	4	24.35	24.40	-4	28,781	-0.01%
2023/05/26	9.5	24.04	22.7	23.98	24.10	-13.1	29,081	-0.05%
2023/05/25	16	24.17	38	24.10	24.10	-22	28,947	-0.08%
2023/05/24	7	24.42	14	24.43	24.50	-7	28,934	-0.02%
2023/05/23	2	24.62	2.2	24.61	24.60	-0.2	28,789	0.00%
2023/05/22	4.2	24.43	4	24.51	24.55	0.2	28,536	0.00%
2023/05/19	4	24.23	17.7	24.30	24.40	-13.7	28,329	-0.05%
2023/05/18	4	24.05	33	24.08	24.10	-29	28,064	-0.10%
2023/05/17	3	23.85	21.7	23.78	23.80	-18.7	28,059	-0.07%
2023/05/16	6	23.51	15.1	23.47	23.55	-9.1	27,711	-0.03%
2023/05/15	6.6	23.11	56.6	23.29	23.35	-50	27,531	-0.18%
2023/05/12	3	23.12	2	23.20	23.10	1	27,525	0.00%
2023/05/11	2	23.25	4	23.30	23.30	-2	27,439	-0.01%
2023/05/10	21.6	23.25	1	23.30	23.30	20.6	27,382	0.08%
2023/05/09	5	23.30	2	23.25	23.30	3	27,491	0.01%
2023/05/08	2	23.30	17.1	23.28	23.35	-15.1	27,613	-0.05%
2023/05/05	12	23.02	7.1	23.06	23.05	5	27,653	0.02%
2023/05/04	2	23.08	80.1	22.91	23.10	-78.1	28,121	-0.28%
2023/05/03	1.1	22.90	68.5	22.85	22.95	-67.4	28,317	-0.24%
2023/05/02	5	22.75	21.3	22.85	22.90	-16.3	28,638	-0.06%
2023/04/28	0	0.00	15.3	22.51	22.60	-15.3	29,309	-0.05%
2023/04/27	5	22.45	30	22.45	22.40	-25	29,437	-0.08%
2023/04/26	2	22.38	1	22.30	22.45	1	29,546	0.00%
2023/04/25	3	22.45	5	22.47	22.35	-2	29,622	-0.01%
2023/04/24	2	22.38	4	22.39	22.45	-2	29,609	-0.01%
2023/04/21	4	22.30	2	22.30	22.30	2	29,753	0.01%
2023/04/20	3.1	22.30	3	22.32	22.35	0.1	29,896	0.00%
2023/04/19	1	22.45	7	22.43	22.45	-6	30,494	-0.02%
2023/04/18	1	22.40	3	22.43	22.40	-2	30,543	-0.01%
2023/04/17	0.1	22.50	2.1	22.45	22.50	-2	31,004	-0.01%
2023/04/14	0.4	22.34	23.2	22.29	22.50	-22.8	30,952	-0.07%
2023/04/13	1	22.15	59	22.21	22.30	-58	30,912	-0.19%
2023/04/12	6	21.85	13	21.85	22.00	-7	30,712	-0.02%
2023/04/11	3.9	21.80	14	21.77	21.85	-10.2	30,671	-0.03%
2023/04/10	0.2	21.80	0.1	21.80	21.80	0.2	30,480	0.00%
2023/04/07	45.2	21.69	0	0.00	21.70	45.2	30,451	0.15%
2023/04/06	9.4	21.76	1	21.75	21.70	8.4	30,326	0.03%
2023/03/31	10	21.70	3	21.82	21.85	7	30,257	0.02%
2023/03/30	12	21.63	0	0.00	21.65	12	30,650	0.04%
2023/03/29	12.1	21.65	0	0.00	21.70	12.1	31,339	0.04%
2023/03/28	14	21.51	17	21.52	21.50	-3	32,113	-0.01%
2023/03/27	6.1	21.40	25	21.50	21.45	-18.9	32,846	-0.06%
2023/03/24	11.1	21.35	30.2	21.50	21.40	-19.1	34,098	-0.06%
2023/03/23	8	21.33	120.4	21.54	21.55	-112.4	34,348	-0.33%	大賣/鉅額交易
2023/03/22	6.7	21.33	4	21.28	21.35	2.7	34,662	0.01%
2023/03/21	133.7	21.09	2	21.18	21.05	131.7	34,799	0.38%	大買/鉅額交易
2023/03/20	34.3	20.95	6	20.80	21.00	28.3	34,685	0.08%
2023/03/17	135	20.95	15	20.96	20.85	120	34,460	0.35%	大買/鉅額交易
2023/03/16	71.9	21.01	11	21.11	20.90	60.9	33,537	0.18%
2023/03/15	48.9	21.70	0	0.00	21.55	48.9	33,106	0.15%
2023/03/14	48.7	21.81	26	21.79	21.70	22.7	33,006	0.07%
2023/03/13	22.6	22.17	12	22.19	22.20	10.6	32,321	0.03%
2023/03/10	20.6	22.28	0	0.00	22.25	20.6	32,225	0.06%
2023/03/09	4	22.63	2.1	22.70	22.50	1.9	32,297	0.01%
2023/03/08	18.1	22.52	2	22.50	22.75	16.1	33,172	0.05%
2023/03/07	13.1	22.62	0	0.00	22.65	13.1	33,327	0.04%
2023/03/06	65.6	22.55	1	22.55	22.55	64.6	33,101	0.20%
2023/03/03	11	22.42	0.5	22.45	22.40	10.5	33,055	0.03%
2023/03/02	8	22.44	0	0.00	22.55	8	33,368	0.02%
2023/03/01	0	22.70	96.1	22.65	22.70	-96.1	34,039	-0.28%
2023/02/24	3.7	22.78	3	22.83	22.75	0.7	34,090	0.00%
2023/02/23	1	22.90	4.7	22.87	22.85	-3.7	34,022	-0.01%
2023/02/22	1.1	22.66	1	22.80	22.80	0.1	34,302	0.00%
2023/02/21	4.1	22.75	27	22.76	22.80	-22.9	34,319	-0.07%
2023/02/20	1	22.95	9	22.93	22.95	-8	34,675	-0.02%
2023/02/17	14	22.75	2	22.75	22.75	12	35,011	0.03%
2023/02/16	7	22.74	1	22.75	22.70	6	35,347	0.02%
2023/02/15	14.1	22.67	2	22.78	22.55	12.1	35,906	0.03%
2023/02/14	1	22.95	0.3	22.95	22.90	0.7	35,542	0.00%
2023/02/13	11	22.52	2	22.35	22.75	9	35,761	0.03%
2023/02/10	5.1	22.29	0	0.00	22.45	5.1	35,821	0.01%
2023/02/09	9.2	22.37	0	0.00	22.30	9.2	35,978	0.03%
2023/02/08	6.6	22.35	0.2	22.45	22.40	6.4	35,999	0.02%
2023/02/07	4	22.34	0	0.00	22.30	4	36,182	0.01%
2023/02/06	22	22.29	8	22.35	22.35	14	36,204	0.04%
2023/02/03	14	22.41	0	0.00	22.40	14	36,347	0.04%
2023/02/02	29.3	22.53	10	22.60	22.50	19.3	36,284	0.05%
2023/02/01	21.4	22.67	0	0.00	22.75	21.4	35,941	0.06%
2023/01/31	4.7	23.04	0	0.00	22.85	4.7	35,988	0.01%
2023/01/30	29.1	23.07	1	23.30	23.20	28.1	35,795	0.08%
2023/01/17	6	23.12	15	23.16	23.20	-9	35,026	-0.03%
2023/01/16	2.3	23.06	1	23.10	23.05	1.3	35,085	0.00%
2023/01/13	12.8	22.94	0	0.00	22.80	12.8	35,071	0.04%
2023/01/12	5.2	22.93	11	23.00	22.90	-5.8	35,746	-0.02%
2023/01/11	2.1	23.05	12.1	23.07	23.10	-9.9	36,145	-0.03%
2023/01/10	9	22.98	15	23.05	23.15	-6	36,281	-0.02%
2023/01/09	26	22.89	40	22.89	23.15	-14	36,241	-0.04%
2023/01/06	10	22.60	1	22.50	22.60	9	36,142	0.02%
2023/01/05	0	0.00	14	22.41	22.60	-14	36,911	-0.04%
2023/01/04	3	22.10	10	22.23	22.35	-7	36,655	-0.02%
2023/01/03	17.1	21.91	12	22.20	22.15	5.1	37,051	0.01%
2022/12/30	6.2	22.19	12.8	22.20	22.10	-6.6	37,123	-0.02%
2022/12/29	8.7	21.85	45	21.91	21.90	-36.3	37,390	-0.10%
2022/12/28	8	22.06	2	22.15	22.15	6	37,930	0.02%
2022/12/27	3	22.20	0	0.00	22.25	3	38,289	0.01%
2022/12/26	0	0.00	3	22.02	22.10	-3	38,927	-0.01%
2022/12/23	5	21.90	1	21.85	21.90	4	40,064	0.01%
2022/12/22	9	21.93	13.5	22.05	22.15	-4.5	40,898	-0.01%
2022/12/21	13.1	21.77	2	21.70	21.70	11.1	41,362	0.03%
2022/12/20	6.1	21.86	1.9	21.96	21.90	4.2	41,361	0.01%
2022/12/19	11.1	22.07	4	22.28	22.05	7.1	40,751	0.02%
2022/12/16	16	22.48	14	22.45	22.25	2	40,189	0.00%
2022/12/15	12	22.67	0	0.00	22.75	12	39,518	0.03%
2022/12/14	8.6	22.93	38	23.00	22.90	-29.4	39,290	-0.07%
2022/12/13	3	22.77	0	0.00	22.70	3	38,999	0.01%
2022/12/12	7	22.74	10	22.87	22.90	-3	38,858	-0.01%
2022/12/09	4.1	22.68	4.3	22.75	22.70	-0.2	39,501	0.00%
2022/12/08	2.2	22.69	2.2	22.85	22.80	0	39,500	0.00%
2022/12/07	2	22.90	52.1	23.12	23.05	-50.1	39,805	-0.13%
2022/12/06	12.1	22.59	1	22.55	22.40	11.1	39,379	0.03%
2022/12/05	1.2	22.97	12.2	22.81	22.75	-11.1	39,214	-0.03%
2022/12/02	7.1	22.58	2	22.63	22.50	5.1	39,140	0.01%
2022/12/01	37.2	22.84	15	23.06	22.60	22.2	39,480	0.06%
2022/11/30	8.2	23.06	20	23.07	23.00	-11.8	39,128	-0.03%
2022/11/29	1.6	22.80	35.2	22.27	22.85	-33.6	38,153	-0.09%
2022/11/28	21	22.18	7	22.26	22.20	14	37,723	0.04%
2022/11/25	10.4	22.52	1	22.50	22.40	9.4	37,853	0.02%
2022/11/24	5	22.46	2	22.43	22.45	3	38,158	0.01%
2022/11/23	1	22.60	25.2	22.35	22.55	-24.2	38,123	-0.06%
2022/11/22	1	21.60	4	21.53	21.65	-3	37,540	-0.01%
2022/11/21	2	21.38	6	21.40	21.40	-4	37,520	-0.01%
2022/11/18	15	21.46	0	0.00	21.40	15	37,471	0.04%
2022/11/17	2.6	21.65	0	0.00	21.65	2.6	37,576	0.01%
2022/11/16	3.1	21.77	7	21.99	21.80	-3.9	37,739	-0.01%
2022/11/15	1	21.90	11	22.00	22.00	-10	37,538	-0.03%
2022/11/14	0.1	21.80	0.3	21.90	21.70	-0.2	37,461	0.00%
2022/11/11	0.2	21.85	10.4	21.65	21.85	-10.2	37,305	-0.03%
2022/11/10	5.1	21.00	4	21.15	21.15	1.1	37,003	0.00%
2022/11/09	16.1	21.04	8	21.14	21.20	8.1	37,240	0.02%
2022/11/08	17	21.49	16.4	21.52	21.55	0.6	36,802	0.00%
2022/11/07	6	21.19	19.5	21.27	21.45	-13.5	36,762	-0.04%
2022/11/04	6.1	20.73	7	20.66	20.90	-0.9	36,886	0.00%
2022/11/03	8.3	20.60	3	20.60	20.55	5.3	37,187	0.01%
2022/11/02	9.1	20.88	0.5	20.95	20.85	8.6	37,302	0.02%
2022/11/01	5	20.92	19.1	20.91	21.10	-14.1	37,236	-0.04%
2022/10/31	2.2	20.60	0.1	20.60	20.40	2.1	37,321	0.01%
2022/10/28	5	20.52	0	0.00	20.55	5	37,268	0.01%
2022/10/27	7.1	20.63	23	20.58	20.55	-15.9	37,391	-0.04%
2022/10/26	1	20.55	6.3	20.24	20.35	-5.3	37,477	-0.01%
2022/10/25	19	19.92	26	19.94	20.00	-7	37,284	-0.02%
2022/10/24	8.1	19.96	0.1	20.15	19.90	8.1	37,507	0.02%
2022/10/21	8.2	19.84	3	20.00	20.00	5.2	37,362	0.01%
2022/10/20	19.6	19.53	18.7	19.56	19.70	0.9	37,386	0.00%
2022/10/19	15.6	19.82	9	19.95	19.90	6.6	36,856	0.02%
2022/10/18	4	20.06	1	19.85	20.10	3	36,666	0.01%
2022/10/17	7.1	19.74	1	20.00	19.80	6.1	36,799	0.02%
2022/10/14	31.2	19.89	0	0.00	19.80	31.2	37,156	0.08%
2022/10/13	55.8	19.78	1	19.65	19.65	54.8	37,479	0.15%
2022/10/12	1	20.25	25.6	20.16	20.25	-24.6	37,051	-0.07%
2022/10/11	17.1	20.15	2	20.20	20.10	15.1	37,553	0.04%
2022/10/07	9	20.49	4	20.50	20.45	5	37,778	0.01%
2022/10/06	1	20.65	13	20.54	20.60	-12	38,698	-0.03%
2022/10/05	11.6	20.62	2	20.60	20.50	9.6	39,600	0.02%
2022/10/04	4.4	20.21	53.5	20.16	20.15	-49.2	39,489	-0.12%
2022/10/03	50.5	19.79	1	19.80	19.70	49.5	39,279	0.13%
2022/09/30	42.6	19.86	2	19.85	19.85	40.5	39,035	0.10%
2022/09/29	75.6	20.11	51	20.14	20.05	24.6	38,420	0.06%
2022/09/28	33.4	20.29	14	20.28	20.10	19.4	38,398	0.05%
2022/09/27	23.8	20.88	2.1	20.90	20.75	21.7	37,734	0.06%
2022/09/26	6.3	21.29	6	21.31	21.25	0.3	37,481	0.00%
2022/09/23	14.1	21.67	0	0.00	21.65	14.1	38,139	0.04%
2022/09/22	37.3	21.62	1	21.65	21.60	36.3	38,352	0.09%
2022/09/21	31	22.11	0	0.00	22.05	31	38,110	0.08%
2022/09/20	12	22.14	1.1	22.15	22.20	10.9	38,087	0.03%
2022/09/19	4.1	22.19	1	22.20	22.15	3.1	38,054	0.01%
2022/09/16	24	22.19	0	0.00	22.10	24	37,980	0.06%
2022/09/15	44.5	22.28	44	22.37	22.30	0.5	37,330	0.00%
2022/09/14	56.8	22.38	2	22.35	22.30	54.8	37,527	0.15%
2022/09/13	7.5	22.84	3	22.87	22.75	4.5	37,514	0.01%
2022/09/12	17.1	22.95	4	23.06	22.90	13.1	37,684	0.03%
2022/09/08	5	22.82	2	22.85	22.90	3	38,143	0.01%
2022/09/07	39.6	22.92	3	22.97	22.80	36.6	38,832	0.09%
2022/09/06	2	23.35	2	23.40	23.40	0	38,851	0.00%
2022/09/05	0	0.00	2	23.33	23.25	-2	39,338	-0.01%
2022/09/02	2	22.90	10	23.00	22.90	-8	39,793	-0.02%
2022/09/01	20.2	22.98	5	23.15	23.05	15.2	40,102	0.04%
2022/08/30	24.2	23.24	17	23.38	23.25	7.2	40,094	0.02%
2022/08/29	28	23.51	0	0.00	23.50	28	39,792	0.07%
2022/08/26	6	23.80	6	23.96	23.85	0	39,689	0.00%
2022/08/25	2	23.83	1	23.85	23.75	1	39,795	0.00%
2022/08/24	109.4	23.50	0	0.00	23.45	109.4	39,974	0.27%	大買/鉅額交易
2022/08/23	13.3	23.95	0	0.00	23.80	13.3	43,093	0.03%
2022/08/22	1	24.35	5	24.32	24.35	-4	44,016	-0.01%
2022/08/19	3.5	24.49	2	24.35	24.60	1.5	44,991	0.00%
2022/08/18	3.2	24.60	0.2	24.80	24.45	3	45,094	0.01%
2022/08/17	2.2	24.81	1	24.90	24.90	1.2	45,265	0.00%
2022/08/16	0.3	24.55	0	0.00	24.55	0.3	45,351	0.00%
2022/08/15	1.7	24.22	4.7	24.21	24.25	-3	45,511	-0.01%
2022/08/12	3	24.02	1.2	24.02	24.10	1.8	45,862	0.00%
2022/08/11	9	23.91	5.5	24.02	24.05	3.5	46,417	0.01%
2022/08/10	21.5	23.64	13	23.50	23.55	8.5	46,625	0.02%
2022/08/09	10.2	23.29	14	23.21	23.30	-3.8	46,849	-0.01%
2022/08/08	2.2	23.11	14	23.05	23.10	-11.8	47,093	-0.02%
2022/08/05	1	22.65	11.1	22.71	23.00	-10.1	47,952	-0.02%
2022/08/04	35.4	22.25	0	0.00	22.25	35.4	48,357	0.07%
2022/08/03	5.1	22.28	0	0.00	22.30	5.1	48,627	0.01%
2022/08/02	26.2	22.43	4	22.45	22.45	22.2	49,045	0.05%
2022/08/01	9	22.71	8	22.89	22.95	1	49,276	0.00%
2022/07/29	22	22.96	1	23.25	22.95	21	49,904	0.04%
2022/07/28	8	23.05	30	23.14	23.20	-22	50,145	-0.04%
2022/07/27	6	22.83	4	22.98	22.95	2	50,004	0.00%
2022/07/26	27.3	22.88	13	22.92	22.95	14.3	50,007	0.03%
2022/07/25	3	22.78	7	22.84	22.70	-4	50,025	-0.01%
2022/07/22	1	22.70	30	22.35	22.75	-29	50,265	-0.06%
2022/07/21	4	22.15	16	22.44	22.65	-12	50,606	-0.02%
2022/07/20	18.1	22.35	7	22.40	22.25	11.1	50,794	0.02%
2022/07/19	7.1	22.17	7	22.19	22.20	0.1	50,687	0.00%
2022/07/18	4	22.29	3.2	22.23	22.30	0.8	51,013	0.00%
2022/07/15	50.7	21.86	3	21.95	21.80	47.7	50,644	0.09%
2022/07/14	30.6	22.39	1	22.50	22.25	29.6	50,425	0.06%
2022/07/13	13.1	23.68	0	0.00	23.45	13.1	49,828	0.03%
2022/07/12	26	23.06	4	23.00	22.95	22	49,189	0.04%
2022/07/11	0	23.90	0	0.00	23.65	0	49,079	0.00%
2022/07/08	1	23.95	5.1	24.04	23.85	-4.1	49,584	-0.01%
2022/07/07	5.1	23.83	10.1	23.76	23.70	-5	49,762	-0.01%
2022/07/06	28.4	23.81	4.1	23.70	23.50	24.4	50,021	0.05%
2022/07/05	7.1	24.22	3.2	24.42	24.30	3.9	49,644	0.01%
2022/07/04	20.6	24.25	3	24.45	24.30	17.6	49,813	0.04%
2022/07/01	8.3	24.54	5	24.50	24.60	3.3	51,056	0.01%
2022/06/30	8	25.31	0	25.35	25.10	8	51,643	0.02%
2022/06/29	4	25.59	3	25.77	25.80	1	51,917	0.00%
2022/06/28	6	25.76	0	0.00	25.80	6	52,170	0.01%
2022/06/27	3.2	26.38	13.2	26.34	26.20	-10.1	52,607	-0.02%
2022/06/24	2	26.34	19	26.30	26.30	-17	52,432	-0.03%
2022/06/23	4	25.78	10	26.00	26.05	-6	52,483	-0.01%
2022/06/22	7.2	25.98	3	26.05	26.05	4.2	52,405	0.01%
2022/06/21	3	26.23	28.7	26.22	26.45	-25.7	52,380	-0.05%
2022/06/20	35	25.77	24	25.95	25.50	11	52,656	0.02%
2022/06/17	12	26.11	12	26.23	26.00	0	52,494	0.00%
2022/06/16	9.2	26.69	37.2	26.82	26.60	-28	52,312	-0.05%
2022/06/15	2	25.80	6.2	26.28	26.30	-4.2	52,759	-0.01%
2022/06/14	2	25.95	34	25.75	26.00	-32	53,021	-0.06%
2022/06/13	13	25.40	4.2	25.55	25.55	8.9	52,770	0.02%
2022/06/10	9	25.86	8	25.90	26.00	1	52,499	0.00%
2022/06/09	113.5	26.07	28.3	25.86	25.85	85.2	52,248	0.16%	大買/
2022/06/08	2	26.80	3	26.80	26.75	-1	51,486	0.00%
2022/06/07	1.1	26.61	1	26.60	26.55	0.1	51,853	0.00%
2022/06/06	3	26.73	8	26.76	26.85	-5	52,387	-0.01%
2022/06/02	2	26.35	2	26.60	26.60	0	53,198	0.00%
2022/06/01	12.1	26.67	5	26.81	26.55	7.1	54,359	0.01%
2022/05/31	24.2	26.44	13	26.55	27.15	11.2	54,651	0.02%
2022/05/30	17.3	26.81	8.3	26.99	27.10	9.1	51,544	0.02%
2022/05/27	2	26.55	22.6	26.32	26.60	-20.6	50,778	-0.04%
2022/05/26	0.1	25.35	1	25.25	25.30	-0.9	50,891	0.00%
2022/05/25	7	25.35	0	0.00	25.35	7	51,632	0.01%
2022/05/24	9.1	25.61	1	25.85	25.55	8.1	52,700	0.02%
2022/05/23	13	25.55	2	25.55	25.45	11	52,523	0.02%
2022/05/20	5.6	25.35	1	25.50	25.45	4.6	52,738	0.01%
2022/05/19	12.2	25.28	3	25.42	25.30	9.2	52,434	0.02%
2022/05/18	28.2	25.70	3	25.58	26.10	25.2	51,969	0.05%
2022/05/17	15	25.60	2.3	25.56	25.50	12.7	52,002	0.02%
2022/05/16	9.3	25.98	4	25.69	25.70	5.3	52,112	0.01%
2022/05/13	25	25.88	1	25.90	25.80	24	51,999	0.05%
2022/05/12	16.3	26.30	43	26.30	26.05	-26.7	51,405	-0.05%
2022/05/11	13.4	27.09	0	0.00	27.10	13.4	51,084	0.03%
2022/05/10	2	27.70	16	27.17	27.55	-14	51,342	-0.03%
2022/05/09	10.1	27.42	19	27.38	27.30	-8.9	51,224	-0.02%
2022/05/06	26.6	27.63	15.2	27.50	28.00	11.4	51,525	0.02%
2022/05/05	29.2	28.77	24.1	28.38	28.05	5.2	52,080	0.01%
2022/05/04	1	28.80	18.7	28.90	28.90	-17.7	51,753	-0.03%
2022/05/03	9	28.84	9	28.84	28.75	0	52,196	0.00%
2022/04/29	11	28.95	19.1	29.06	29.25	-8.1	52,517	-0.02%
2022/04/28	7	28.69	10.4	28.75	29.00	-3.4	52,771	-0.01%
2022/04/27	27	29.06	9	29.11	28.90	18	52,740	0.03%
2022/04/26	6	29.54	20.6	29.58	29.70	-14.6	52,882	-0.03%
2022/04/25	20	28.96	0	0.00	29.10	20	52,663	0.04%
2022/04/22	2.1	29.28	6.9	29.18	29.45	-4.9	52,476	-0.01%
2022/04/21	12.5	28.79	10	28.74	28.75	2.5	52,787	0.00%
2022/04/20	9	28.90	55.1	28.82	29.20	-46.1	54,276	-0.08%
2022/04/19	1	29.05	3.3	28.97	28.95	-2.3	54,643	0.00%
2022/04/18	25.6	28.73	50.3	28.81	28.75	-24.7	55,421	-0.04%
2022/04/15	7.5	29.44	10.3	29.34	29.35	-2.8	55,161	-0.01%
2022/04/14	28.5	29.82	40	29.88	29.45	-11.5	55,199	-0.02%
2022/04/13	29.1	30.60	34.3	30.30	30.35	-5.2	54,960	-0.01%
2022/04/12	3.4	30.62	14	30.56	30.70	-10.6	54,588	-0.02%
2022/04/11	51	30.52	30	30.47	30.45	21	54,014	0.04%
2022/04/08	28	30.39	10	30.39	30.50	18	53,483	0.03%
2022/04/07	48	30.64	24	30.55	30.35	24	52,910	0.05%
2022/04/06	66	30.06	16	30.05	30.15	50	51,305	0.10%
2022/04/01	7	29.55	16	29.61	29.85	-9	49,861	-0.02%
2022/03/31	11	29.24	19.5	29.34	29.40	-8.5	49,092	-0.02%
2022/03/30	5.3	29.09	37.3	29.11	29.00	-32	48,418	-0.07%
2022/03/29	14	28.79	65	28.70	28.80	-51	47,964	-0.11%
2022/03/28	17	28.56	1	28.50	29.00	16	48,207	0.03%
2022/03/25	3.3	28.92	72	28.90	29.00	-68.7	48,151	-0.14%
2022/03/24	5.2	29.10	58.9	29.19	29.15	-53.7	48,056	-0.11%
2022/03/23	11	29.08	42	28.96	29.20	-31	48,030	-0.06%
2022/03/22	11	28.40	4	28.51	28.55	7	47,386	0.01%
2022/03/21	7	28.43	33	28.27	28.30	-26	47,093	-0.06%
2022/03/18	79.1	28.22	55.3	28.32	28.15	23.8	46,789	0.05%
2022/03/17	37.9	27.59	27	27.71	27.60	10.9	45,712	0.02%
2022/03/16	13	26.85	8.2	26.94	26.95	4.8	45,111	0.01%
2022/03/15	19	26.73	3	26.70	26.60	16	44,878	0.04%
2022/03/14	9	26.78	4	26.83	26.80	5	45,252	0.01%
2022/03/11	13	26.55	3.3	26.52	26.50	9.7	45,719	0.02%
2022/03/10	42	26.73	26	26.64	26.80	16	45,980	0.03%
2022/03/09	39	25.99	1	26.10	25.75	38	46,095	0.08%
2022/03/08	36.2	25.75	51	25.81	25.60	-14.8	45,964	-0.03%
2022/03/07	97.3	26.23	37	26.19	26.25	60.3	45,170	0.13%
2022/03/04	25	27.41	2.1	27.43	27.35	22.9	44,605	0.05%
2022/03/03	4	27.98	7	28.06	27.95	-3	44,184	-0.01%
2022/03/02	2	27.87	1.5	27.90	27.95	0.5	44,067	0.00%
2022/03/01	17	27.38	27	27.55	27.75	-10	44,046	-0.02%
2022/02/25	36.2	26.86	31	26.81	27.15	5.2	43,248	0.01%
2022/02/24	96.8	26.99	112	26.96	26.90	-15.2	42,362	-0.04%	大賣/
2022/02/23	55	27.62	1	27.70	27.80	54	40,992	0.13%
2022/02/22	60.5	27.79	0	0.00	27.85	60.5	41,082	0.15%
2022/02/21	76	28.10	8	28.14	28.35	68	40,847	0.17%
2022/02/18	27.3	28.33	2	28.40	28.35	25.3	41,144	0.06%
2022/02/17	3	28.37	9	28.41	28.45	-6	41,111	-0.01%
2022/02/16	40.5	28.22	3	28.28	28.20	37.5	40,784	0.09%
2022/02/15	28.4	28.36	23	28.24	28.15	5.4	40,242	0.01%
2022/02/14	15.6	28.40	1	28.60	28.65	14.6	39,948	0.04%
2022/02/11	46.2	28.65	16	28.66	28.85	30.2	39,558	0.08%
2022/02/10	16	28.63	8.1	28.72	28.85	7.9	39,375	0.02%
2022/02/09	42.1	28.83	18	28.74	28.90	24.1	38,799	0.06%
2022/02/08	8	28.44	29	28.59	28.70	-21	38,318	-0.05%
2022/02/07	9	28.36	16	28.23	28.50	-7	37,643	-0.02%
2022/01/26	0	0.00	10.4	27.54	27.60	-10.4	36,413	-0.03%
2022/01/25	34.7	27.02	21	27.18	27.25	13.7	36,212	0.04%
2022/01/24	6	27.06	4.5	27.14	27.50	1.5	35,877	0.00%
2022/01/21	10	27.30	78.6	27.12	27.40	-68.6	35,482	-0.19%
2022/01/20	10	27.61	2	27.75	27.70	8	34,989	0.02%
2022/01/19	12	27.80	20	27.99	27.80	-8	34,687	-0.02%
2022/01/18	11	27.90	3	27.97	27.90	8	34,083	0.02%
2022/01/17	12	27.75	32.2	27.77	27.80	-20.2	33,806	-0.06%
2022/01/14	89.1	27.99	50.1	28.03	27.90	39	33,758	0.12%
2022/01/13	32	28.12	39	28.13	28.45	-7	33,519	-0.02%
2022/01/12	17.7	27.41	17	27.36	27.40	0.7	32,036	0.00%
2022/01/11	25.5	27.05	72	27.02	27.40	-46.5	31,414	-0.15%
2022/01/10	8	26.15	0	0.00	26.40	8	30,637	0.03%
2022/01/07	48	26.23	13	26.40	26.30	35	30,625	0.11%
2022/01/06	29	26.05	17	26.02	26.20	12	30,273	0.04%
2022/01/05	1	25.95	4.2	25.98	26.05	-3.2	29,814	-0.01%
2022/01/04	6	25.75	38.5	25.89	25.95	-32.5	29,971	-0.11%
2022/01/03	26	25.87	20	25.87	25.75	6	29,966	0.02%
2021/12/30	3.7	25.96	11	26.05	25.95	-7.3	30,503	-0.02%
2021/12/29	1	25.95	4	26.00	26.10	-3	30,879	-0.01%
2021/12/28	11	25.80	4	25.89	25.95	7	31,034	0.02%
2021/12/27	0	0.00	0.1	25.90	25.80	-0.1	31,043	0.00%
2021/12/24	12	25.85	109	25.94	25.85	-97	31,571	-0.31%	大賣/
2021/12/23	1	25.80	7	25.89	25.90	-6	31,987	-0.02%
2021/12/22	0	0.00	2.1	25.81	25.80	-2.1	32,059	-0.01%
2021/12/21	4	25.64	11	25.62	25.65	-7	32,072	-0.02%
2021/12/20	21.5	25.36	3	25.35	25.35	18.5	32,028	0.06%
2021/12/17	1	25.60	4	25.65	25.60	-3	32,276	-0.01%
2021/12/16	11	25.40	0	0.00	25.50	11	32,351	0.03%
2021/12/15	1	25.55	21	25.50	25.35	-20	32,803	-0.06%
2021/12/14	14	25.40	0	0.00	25.55	14	33,573	0.04%
2021/12/13	4.1	25.76	1	25.75	25.85	3.1	34,321	0.01%
2021/12/10	11	25.92	9.3	25.99	25.95	1.8	34,337	0.01%
2021/12/09	7.2	25.82	0	0.00	25.90	7.2	34,485	0.02%
2021/12/08	15	25.94	3.1	25.88	25.95	11.9	34,539	0.03%
2021/12/07	2	25.78	125.2	25.51	26.00	-123.2	33,932	-0.36%	大賣/鉅額交易
2021/12/06	10.1	25.25	77	25.30	25.45	-66.9	33,351	-0.20%
2021/12/03	19	25.01	35.2	25.12	25.20	-16.2	33,150	-0.05%
2021/12/02	2	24.85	28.1	24.86	25.00	-26.1	32,490	-0.08%
2021/12/01	0	0.00	9	24.66	24.85	-9	31,937	-0.03%
2021/11/30	14	24.40	7	24.50	24.40	7	31,777	0.02%
2021/11/29	28.2	24.26	4.5	24.30	24.30	23.7	31,012	0.08%
2021/11/26	23.8	24.65	20	24.66	24.70	3.8	30,927	0.01%
2021/11/25	102	24.77	9	24.82	24.95	93	31,206	0.30%	大買/
2021/11/24	3.2	24.83	47.2	24.83	24.80	-44	31,106	-0.14%
2021/11/23	2	24.35	2	24.48	24.50	0	31,063	0.00%
2021/11/22	7	24.39	7	24.40	24.40	0	31,119	0.00%
2021/11/19	60.3	24.50	7.4	24.39	24.25	52.9	31,263	0.17%
2021/11/18	21	24.67	8.3	24.66	24.75	12.7	31,198	0.04%
2021/11/17	4	24.41	12.4	24.40	24.45	-8.4	31,080	-0.03%
2021/11/16	0.1	23.95	13	24.00	24.05	-13	30,878	-0.04%
2021/11/15	0	0.00	30	23.87	24.00	-30	31,057	-0.10%
2021/11/12	1.1	23.65	19	23.64	23.70	-17.9	30,892	-0.06%
2021/11/11	51	23.48	2	23.50	23.60	49	31,098	0.16%
2021/11/10	59.1	23.47	2	23.50	23.55	57.1	32,063	0.18%
2021/11/09	0	0.00	12	23.50	23.55	-12	33,086	-0.04%
2021/11/08	0	0.00	10	23.30	23.40	-10	33,500	-0.03%
2021/11/05	13.3	23.13	13	23.20	23.20	0.3	33,717	0.00%
2021/11/04	2	23.45	23.2	23.42	23.25	-21.2	33,798	-0.06%
2021/11/02	0	23.10	10	23.10	23.10	-10	34,050	-0.03%
2021/11/01	1	23.00	2	23.05	23.05	-1	34,278	0.00%
2021/10/29	18	23.17	0.2	23.20	23.20	17.8	34,215	0.05%
2021/10/28	4.2	23.35	2	23.40	23.40	2.2	34,225	0.01%
2021/10/27	2.2	23.35	16	23.31	23.40	-13.8	34,355	-0.04%
2021/10/26	8	23.58	4.3	23.54	23.55	3.7	34,437	0.01%
2021/10/25	7	23.59	23.2	23.55	23.55	-16.2	34,263	-0.05%
2021/10/22	14	23.40	17.2	23.45	23.55	-3.2	34,316	-0.01%
2021/10/21	0	0.00	31.2	23.25	23.40	-31.2	33,922	-0.09%
2021/10/20	21	22.99	4	23.05	23.00	17	33,272	0.05%
2021/10/19	0	0.00	3.5	23.06	23.00	-3.5	33,057	-0.01%
2021/10/18	12	23.10	9	23.08	23.05	3	32,921	0.01%
2021/10/15	0.3	22.95	7	22.99	23.00	-6.8	32,613	-0.02%
2021/10/14	3.1	22.88	5	22.95	22.95	-1.9	32,692	-0.01%
2021/10/13	5	22.76	0	0.00	22.85	5	32,941	0.02%
2021/10/12	5	22.55	12	22.78	22.90	-7	33,807	-0.02%
2021/10/08	7	22.85	4	22.90	22.90	3	33,738	0.01%
2021/10/07	3	22.90	11	22.94	22.85	-8	33,870	-0.02%
2021/10/06	2	22.48	0	0.00	22.70	2	33,628	0.01%
2021/10/05	10	22.35	2	22.35	22.45	8	33,576	0.02%
2021/10/04	10	22.39	3	22.40	22.40	7	33,626	0.02%
2021/10/01	39	22.48	1	22.50	22.50	38	33,881	0.11%
2021/09/30	1	22.85	11	22.72	22.90	-10	33,630	-0.03%
2021/09/29	29	22.65	28	22.74	22.75	1	33,470	0.00%
2021/09/28	16	22.59	43	22.84	22.90	-27	33,327	-0.08%
2021/09/27	2	22.70	5.4	22.75	22.75	-3.4	33,111	-0.01%
2021/09/24	7	23.00	28	22.76	22.80	-21	33,140	-0.06%
2021/09/23	1	22.85	0	22.85	22.95	1	33,035	0.00%
2021/09/22	40	22.52	0	0.00	22.60	40	32,828	0.12%
2021/09/17	35.2	23.28	6.3	23.37	23.00	28.9	32,216	0.09%
2021/09/16	6	23.38	37	23.42	23.40	-31	31,654	-0.10%
2021/09/15	0	0.00	34	22.95	23.00	-34	30,744	-0.11%
2021/09/14	2	22.90	18.4	23.00	23.00	-16.4	30,609	-0.05%
2021/09/13	60	22.95	5	22.95	23.00	55	30,470	0.18%
2021/09/10	3	22.95	9.2	22.92	22.95	-6.2	30,734	-0.02%
2021/09/09	2	22.80	0	0.00	22.85	2	31,186	0.01%
2021/09/08	1	22.75	1.1	22.90	22.90	-0.1	31,342	0.00%
2021/09/07	1.1	22.80	5	22.80	22.85	-3.9	31,339	-0.01%
2021/09/06	3	22.78	10	22.81	22.85	-7	31,468	-0.02%
2021/09/03	0	0.00	6.8	22.82	22.85	-6.8	31,466	-0.02%
2021/09/02	14	22.63	5	22.69	22.70	9	31,484	0.03%
2021/09/01	0.5	22.90	3	22.90	23.00	-2.5	31,489	-0.01%
2021/08/31	5	22.87	50	22.90	23.00	-45	31,304	-0.14%
2021/08/30	0.1	22.80	15	22.78	22.90	-15	30,826	-0.05%
2021/08/27	1	22.65	34	22.48	22.75	-33	30,851	-0.11%
2021/08/26	6.1	22.20	10	22.16	22.40	-3.9	30,525	-0.01%
2021/08/25	0.5	22.20	20	22.16	22.30	-19.5	30,608	-0.06%
2021/08/24	16	21.86	19	21.81	22.00	-3	30,324	-0.01%
2021/08/23	5	21.45	0	0.00	21.45	5	30,290	0.02%
2021/08/20	15	21.13	0	0.00	21.15	15	30,598	0.05%
2021/08/19	13	21.31	2	21.35	21.35	11	31,913	0.03%
2021/08/18	7	21.58	0	0.00	21.60	7	31,640	0.02%
2021/08/17	24	21.40	3.8	21.42	21.60	20.2	32,363	0.06%
2021/08/16	77.1	21.34	1	21.40	21.40	76.1	32,290	0.24%
2021/08/13	77	22.85	10	22.87	22.80	67	32,099	0.21%
2021/08/12	2.8	22.93	8	22.95	22.90	-5.2	31,613	-0.02%
2021/08/11	4	22.98	16.3	23.00	23.00	-12.2	31,314	-0.04%
2021/08/10	3.3	23.03	25.2	23.04	23.00	-21.9	31,564	-0.07%
2021/08/09	14.1	23.04	16	23.00	23.10	-1.9	32,212	-0.01%
2021/08/06	17.5	23.11	1	23.10	23.10	16.5	32,486	0.05%
2021/08/05	3	23.02	23.1	23.05	23.10	-20.1	33,171	-0.06%
2021/08/04	1	23.05	3	23.02	23.00	-2	35,359	-0.01%
2021/08/03	0	0.00	2	22.98	23.05	-2	36,865	-0.01%
2021/08/02	8	22.93	13	22.95	23.10	-5	38,154	-0.01%
2021/07/30	3	22.83	4	22.88	22.85	-1	38,287	0.00%
2021/07/29	33	22.75	36	22.72	22.80	-3	38,669	-0.01%
2021/07/28	9	22.60	1.1	22.62	22.75	7.9	39,014	0.02%
2021/07/27	6	22.80	3	22.83	22.85	3	39,561	0.01%
2021/07/26	44	22.94	32	22.99	22.90	12	40,148	0.03%
2021/07/23	0	0.00	12	22.95	23.00	-12	40,400	-0.03%
2021/07/22	4	22.81	12.5	22.81	22.85	-8.5	40,669	-0.02%
2021/07/21	16	22.63	0	0.00	22.70	16	41,004	0.04%
2021/07/20	25	22.68	0.2	22.70	22.65	24.8	41,527	0.06%
2021/07/19	14.2	22.93	2	23.00	23.00	12.2	41,459	0.03%
2021/07/16	2	22.93	86.8	22.96	23.05	-84.8	41,699	-0.20%
2021/07/15	15	22.68	0.1	22.75	22.75	14.9	41,161	0.04%
2021/07/14	13	22.65	5	22.64	22.70	8	41,478	0.02%
2021/07/13	2	22.65	128	22.70	22.70	-126	42,089	-0.30%	大賣/鉅額交易
2021/07/12	40	22.74	22.2	22.88	22.65	17.8	41,905	0.04%
2021/07/09	69	22.67	0	0.00	22.70	69	41,888	0.16%
2021/07/08	5	22.85	13	22.81	22.85	-8	41,757	-0.02%
2021/07/07	6	22.62	5	22.60	22.65	1	41,843	0.00%
2021/07/06	10	22.55	0.7	22.50	22.60	9.3	41,746	0.02%
2021/07/05	11	22.45	0.1	22.50	22.50	10.9	41,750	0.03%
2021/07/02	6	22.49	5	22.50	22.40	1	41,755	0.00%
2021/07/01	10	22.55	3	22.63	22.55	7	41,913	0.02%
2021/06/30	0	0.00	4	22.78	22.70	-4	41,894	-0.01%
2021/06/29	6	22.49	1	22.45	22.60	5	41,824	0.01%
2021/06/28	3.2	22.66	1	22.70	22.65	2.2	42,026	0.01%
2021/06/25	8	22.68	14.3	22.73	22.75	-6.3	42,487	-0.01%
2021/06/24	6	22.47	4	22.50	22.55	2	42,451	0.00%
2021/06/23	11.1	22.40	5	22.53	22.55	6.1	42,846	0.01%
2021/06/22	13.1	22.28	8	22.35	22.30	5.1	43,399	0.01%
2021/06/21	11.1	22.05	32	22.14	22.25	-20.9	43,413	-0.05%
2021/06/18	11	22.15	74	22.16	22.15	-63	43,304	-0.15%
2021/06/17	11.3	22.16	6	22.30	22.30	5.3	42,894	0.01%
2021/06/16	29	22.24	2	22.23	22.40	27	43,429	0.06%
2021/06/15	5	22.34	2	22.35	22.40	3	43,528	0.01%
2021/06/11	1	22.45	0	0.00	22.50	1	44,044	0.00%
2021/06/10	5	22.35	18.2	22.38	22.50	-13.1	44,798	-0.03%
2021/06/09	2	22.35	0	0.00	22.45	2	45,733	0.00%
2021/06/08	5.2	22.49	16.1	22.51	22.55	-10.9	46,197	-0.02%
2021/06/07	4	22.53	1	22.50	22.55	3	47,083	0.01%
2021/06/04	22.8	22.52	3	22.60	22.75	19.8	47,616	0.04%
2021/06/03	2	22.80	4.3	22.91	22.90	-2.2	48,813	0.00%
2021/06/02	30.3	22.90	0	0.00	22.95	30.3	49,204	0.06%
2021/06/01	7	22.95	0.5	23.00	23.00	6.5	49,151	0.01%
2021/05/31	26	23.03	67	23.04	23.05	-41	49,478	-0.08%
2021/05/28	14	22.82	31.1	22.90	23.00	-17.1	49,540	-0.03%
2021/05/27	44.1	22.42	2.1	22.50	22.40	42	49,248	0.09%
2021/05/26	0.7	22.91	2.1	23.00	23.00	-1.4	49,174	0.00%
2021/05/25	24	22.87	46	22.95	22.85	-22	49,644	-0.04%
2021/05/24	13	22.36	25	22.43	22.50	-12	49,453	-0.02%
2021/05/21	20.5	22.50	13	22.92	22.60	7.5	49,918	0.01%
2021/05/20	2	22.20	2	22.30	22.30	0	49,372	0.00%
2021/05/19	7	22.33	5	22.50	22.25	2	49,423	0.00%
2021/05/18	46	22.32	40.3	22.32	22.50	5.7	50,016	0.01%
2021/05/17	36.5	21.33	41	21.39	21.55	-4.5	50,600	-0.01%
2021/05/14	32.1	22.03	37	22.04	22.00	-4.9	49,939	-0.01%
2021/05/13	23.2	21.94	56	22.02	22.05	-32.8	49,359	-0.07%
2021/05/12	99.3	23.00	178	22.44	22.35	-78.7	48,528	-0.16%	大賣/
2021/05/11	146	23.75	55.6	23.54	23.65	90.4	46,106	0.20%	大買/
2021/05/10	24.5	23.77	47.2	23.50	23.95	-22.7	44,550	-0.05%
2021/05/07	15	23.00	2	23.03	23.10	13	43,845	0.03%
2021/05/06	25.1	22.86	43	22.93	23.00	-17.9	43,925	-0.04%
2021/05/05	11	22.44	12.6	22.51	22.50	-1.6	43,415	0.00%
2021/05/04	9.8	22.29	73	22.34	22.35	-63.2	43,236	-0.15%
2021/05/03	6.1	22.61	43	22.64	22.75	-36.9	42,924	-0.09%
2021/04/29	6.1	22.94	9.4	23.00	22.80	-3.3	42,522	-0.01%
2021/04/28	0.1	23.10	27	23.18	23.25	-26.9	42,261	-0.06%
2021/04/27	0.4	23.00	19.1	23.14	23.15	-18.7	42,522	-0.04%
2021/04/26	6.5	23.04	70.5	23.04	23.10	-64.1	42,262	-0.15%
2021/04/23	2.1	22.80	50	22.83	22.80	-47.9	41,851	-0.11%
2021/04/22	17	22.81	22.1	22.96	22.90	-5.1	41,835	-0.01%
2021/04/21	4	22.79	16	22.83	22.90	-12	41,544	-0.03%
2021/04/20	7	22.77	33	22.87	22.90	-26	41,334	-0.06%
2021/04/19	4	22.59	11.4	22.58	22.80	-7.4	40,921	-0.02%
2021/04/16	76	22.20	32	22.18	22.25	44	40,432	0.11%
2021/04/15	107.1	22.19	36	22.20	22.25	71.1	41,015	0.17%	大買/
2021/04/14	7.2	22.00	8.3	22.03	22.10	-1.1	41,089	0.00%
2021/04/13	2	22.08	15.6	22.07	22.10	-13.6	41,035	-0.03%
2021/04/12	4	21.75	26.7	21.87	21.90	-22.7	40,770	-0.06%
2021/04/09	47.2	21.60	5	21.62	21.60	42.2	40,814	0.10%
2021/04/08	13	21.82	1.9	21.82	21.80	11.1	40,811	0.03%
2021/04/07	1.1	21.95	34	21.96	22.00	-33	41,304	-0.08%
2021/04/06	4	21.89	39.6	21.87	21.95	-35.5	41,296	-0.09%
2021/04/01	8	21.88	140	21.92	21.85	-132	41,300	-0.32%	大賣/鉅額交易
2021/03/31	10.1	21.96	8	22.05	22.10	2.1	41,073	0.01%
2021/03/30	4	21.91	25.7	21.96	22.00	-21.7	40,744	-0.05%
2021/03/29	8	21.88	33	21.91	22.00	-25	40,197	-0.06%
2021/03/26	3	21.75	140	21.83	21.90	-137	39,885	-0.34%	大賣/鉅額交易
2021/03/25	1	21.75	41	21.78	21.80	-40	39,408	-0.10%
2021/03/24	6	21.40	13	21.49	21.50	-7	38,917	-0.02%
2021/03/23	0	21.35	20	21.40	21.40	-20	38,863	-0.05%
2021/03/22	5.1	21.32	49	21.40	21.35	-44	38,694	-0.11%
2021/03/19	40	21.30	21	21.29	21.30	19	38,735	0.05%
2021/03/18	3	21.55	33	21.57	21.55	-30	38,061	-0.08%
2021/03/17	1.2	21.62	15	21.68	21.60	-13.9	38,085	-0.04%
2021/03/16	43	21.73	43.8	21.74	21.80	-0.8	37,645	0.00%
2021/03/15	10	21.63	120.2	21.62	21.75	-110.2	37,129	-0.30%	大賣/鉅額交易
2021/03/12	14	21.15	113.4	21.33	21.35	-99.4	36,563	-0.27%	大賣/
2021/03/11	109.1	21.23	33.2	21.37	21.10	76	36,121	0.21%	大買/
2021/03/10	87	21.06	145.5	21.17	21.20	-58.5	35,463	-0.16%	大賣/
2021/03/09	4	20.90	56.2	21.01	21.10	-52.2	34,914	-0.15%
2021/03/08	15.1	20.52	29	20.54	20.60	-13.9	33,545	-0.04%
2021/03/05	2.1	20.40	12	20.42	20.30	-10	33,395	-0.03%
2021/03/04	17	20.20	1.1	20.21	20.35	15.9	34,399	0.05%
2021/03/03	3.1	20.37	6	20.48	20.40	-2.9	34,249	-0.01%
2021/03/02	9	20.30	29	20.30	20.20	-20	33,925	-0.06%
2021/02/26	111.4	20.39	8	20.46	20.00	103.4	33,617	0.31%	大買/鉅額交易
2021/02/25	28	20.81	34.1	20.88	20.90	-6.1	32,253	-0.02%
2021/02/24	0	0.00	40.5	20.79	20.75	-40.5	31,830	-0.13%
2021/02/23	5.5	20.65	31	20.54	20.70	-25.5	31,373	-0.08%
2021/02/22	6.6	20.28	36.7	20.34	20.40	-30.2	30,959	-0.10%
2021/02/19	40	20.09	51.5	20.10	20.20	-11.5	31,135	-0.04%
2021/02/18	12	19.98	105.2	20.08	20.00	-93.2	31,137	-0.30%	大賣/
2021/02/17	3	19.78	63	19.84	19.90	-60	30,944	-0.19%
2021/02/05	4	19.31	7.5	19.25	19.40	-3.5	30,141	-0.01%
2021/02/04	2	19.23	1	19.25	19.20	1	30,549	0.00%
2021/02/03	9.2	19.27	0	0.00	19.25	9.2	32,051	0.03%
2021/02/02	1.4	19.16	8.6	19.30	19.25	-7.2	33,079	-0.02%
2021/02/01	11.5	19.10	32	19.10	19.15	-20.5	33,410	-0.06%
2021/01/29	21.3	19.07	9	19.10	19.00	12.3	33,638	0.04%
2021/01/28	15.5	19.21	27	19.20	19.20	-11.5	32,977	-0.03%
2021/01/27	10	19.40	0	0.00	19.40	10	32,563	0.03%
2021/01/26	3.1	19.34	2	19.35	19.30	1.1	32,430	0.00%
2021/01/25	10	19.30	2	19.20	19.60	8	32,270	0.02%
2021/01/22	5.8	19.22	2	19.20	19.20	3.8	32,136	0.01%
2021/01/21	15	19.28	17.3	19.32	19.25	-2.3	32,122	-0.01%
2021/01/20	61.1	19.37	1	19.55	19.20	60.1	32,124	0.19%
2021/01/19	1	19.65	22	19.67	19.65	-21	31,687	-0.07%
2021/01/18	8	19.60	40.5	19.65	19.70	-32.5	31,544	-0.10%
2021/01/15	27	19.71	11	19.80	19.70	16	31,287	0.05%
2021/01/14	6.5	19.80	8	19.86	19.85	-1.5	31,330	0.00%
2021/01/13	11	19.76	8	19.80	19.85	3	31,188	0.01%
2021/01/12	28.2	19.76	42	19.80	19.70	-13.8	31,252	-0.04%
2021/01/11	4	19.91	35	19.93	19.95	-31	31,210	-0.10%
2021/01/08	8	19.88	32	19.87	20.00	-24	31,051	-0.08%
2021/01/07	5.2	19.75	46	19.73	19.80	-40.8	30,622	-0.13%
2021/01/06	5	19.55	1	19.60	19.55	4	30,449	0.01%
2021/01/05	6	19.55	3	19.65	19.60	3	30,558	0.01%
2021/01/04	11	19.60	4	19.60	19.55	7	30,587	0.02%
2020/12/31	4	19.66	28.2	19.65	19.70	-24.2	30,360	-0.08%
2020/12/30	7	19.65	43.2	19.59	19.75	-36.2	30,292	-0.12%
2020/12/29	7	19.29	7.6	19.27	19.25	-0.6	29,755	0.00%
2020/12/28	34.5	19.25	62	19.20	19.20	-27.5	29,784	-0.09%
2020/12/25	19	19.25	3	19.25	19.30	16	29,938	0.05%
2020/12/24	43	19.19	10	19.29	19.25	33	30,275	0.11%
2020/12/23	18	19.23	0	19.30	19.20	18	30,566	0.06%
2020/12/22	12	19.31	1.5	19.33	19.30	10.5	31,699	0.03%
2020/12/21	0	0.00	6	19.35	19.40	-6	32,751	-0.02%
2020/12/18	6	19.32	0.3	19.40	19.30	5.7	33,394	0.02%
2020/12/17	2.4	19.44	0	0.00	19.35	2.4	33,833	0.01%
2020/12/16	0	0.00	7	19.42	19.55	-7	33,934	-0.02%
2020/12/15	8	19.26	5	19.25	19.30	3	34,296	0.01%
2020/12/14	17	19.42	5.1	19.45	19.40	11.9	34,281	0.03%
2020/12/11	1	19.40	41	19.46	19.55	-40	34,187	-0.12%
2020/12/10	6	19.18	10	19.25	19.30	-4	33,886	-0.01%
2020/12/09	23	19.20	15	19.20	19.20	8	33,802	0.02%
2020/12/08	31.2	19.21	5.6	19.23	19.35	25.6	33,789	0.08%
2020/12/07	4	19.50	12.1	19.50	19.55	-8.1	33,476	-0.02%
2020/12/04	14.1	19.55	5.1	19.57	19.60	9	33,511	0.03%
2020/12/03	10.1	19.39	28	19.44	19.50	-17.9	33,453	-0.05%
2020/12/02	4.4	19.33	19	19.41	19.50	-14.6	33,587	-0.04%
2020/12/01	9	19.29	1.9	19.40	19.40	7.1	33,717	0.02%
2020/11/30	69	19.50	13	19.75	19.15	56	33,781	0.17%
2020/11/27	36	19.60	8	19.72	19.75	28	33,163	0.08%
2020/11/26	3	19.62	47	19.64	19.70	-44	33,399	-0.13%
2020/11/25	23	19.64	8	19.70	19.70	15	33,775	0.04%
2020/11/24	8	19.56	0.2	19.55	19.55	7.8	33,792	0.02%
2020/11/23	11	19.62	5	19.65	19.65	6	33,947	0.02%
2020/11/20	8	19.49	5	19.52	19.55	3	33,918	0.01%
2020/11/19	7	19.76	10	19.70	19.60	-3	33,983	-0.01%
2020/11/18	3	19.92	10	19.97	20.00	-7	33,763	-0.02%
2020/11/17	7.5	19.82	25	19.84	19.90	-17.5	33,440	-0.05%
2020/11/16	17	19.73	57	19.83	19.85	-40	33,694	-0.12%
2020/11/13	39	19.50	8	19.61	19.60	31	33,186	0.09%
2020/11/12	9	19.57	44.4	19.59	19.60	-35.4	33,088	-0.11%
2020/11/11	12.3	19.64	111.2	19.51	19.80	-98.9	32,671	-0.30%	大賣/
2020/11/10	12	18.99	28	19.08	19.10	-16	31,294	-0.05%
2020/11/09	47.2	18.70	25	18.68	18.65	22.2	30,155	0.07%
2020/11/06	3	18.38	22.1	18.46	18.65	-19.1	29,811	-0.06%
2020/11/05	9.1	18.26	26	18.28	18.30	-16.9	29,735	-0.06%
2020/11/04	4	18.24	0.9	18.25	18.20	3.1	29,954	0.01%
2020/11/03	25	18.20	2	18.20	18.25	23	30,115	0.08%
2020/11/02	0	0.00	1	18.10	18.15	-1	30,207	0.00%
2020/10/30	10	17.99	6	17.95	18.05	4	30,224	0.01%
2020/10/29	15	18.00	1	18.00	17.95	14	29,932	0.05%
2020/10/28	4	18.06	2	18.10	18.15	2	29,950	0.01%
2020/10/27	17	18.23	4	18.35	18.15	13	30,132	0.04%
2020/10/26	5.3	18.26	1	18.30	18.35	4.3	30,153	0.01%
2020/10/23	5	18.18	0	0.00	18.25	5	30,252	0.02%
2020/10/22	3.3	18.16	0	0.00	18.25	3.3	30,656	0.01%
2020/10/21	3	18.02	4	18.08	18.00	-1	30,911	0.00%
2020/10/20	31	18.00	0	0.00	18.00	31	31,106	0.10%
2020/10/19	82	18.01	14	18.04	18.00	68	31,061	0.22%
2020/10/16	16	17.97	19	18.03	17.90	-3	31,649	-0.01%
2020/10/15	8	17.98	3	17.98	17.95	5	31,935	0.02%
2020/10/14	17.2	18.03	0.2	18.15	18.10	17	31,724	0.05%
2020/10/13	28	18.01	1	18.05	18.05	27	31,850	0.08%
2020/10/12	13	18.15	0	0.00	18.15	13	32,076	0.04%
2020/10/08	11.1	18.27	4	18.34	18.35	7.1	32,502	0.02%
2020/10/07	15	18.28	0	0.00	18.25	15	33,018	0.05%
2020/10/06	3	18.30	5	18.32	18.45	-2	33,938	-0.01%
2020/10/05	18.2	18.31	1	18.50	18.15	17.2	35,125	0.05%
2020/09/30	14	18.32	11	18.32	18.40	3	35,708	0.01%
2020/09/29	4.1	18.22	15	18.26	18.30	-10.9	35,989	-0.03%
2020/09/28	8.7	17.82	5	17.93	18.05	3.7	36,307	0.01%
2020/09/25	81	17.67	6	17.65	17.60	75	36,580	0.21%
2020/09/24	59	17.72	8	17.85	17.60	51	35,900	0.14%
2020/09/23	54.2	18.05	7.2	18.07	18.00	47	35,340	0.13%
2020/09/22	61	18.30	5	18.42	18.20	56	34,880	0.16%
2020/09/21	28	18.51	10	18.55	18.50	18	34,369	0.05%
2020/09/18	19	18.63	52	18.70	18.60	-33	34,323	-0.10%
2020/09/17	24	18.75	0	0.00	18.70	24	34,037	0.07%
2020/09/16	52	18.85	5	18.90	18.85	47	33,942	0.14%
2020/09/15	18	18.77	6	18.75	18.90	12	33,992	0.04%
2020/09/14	23	18.77	45	18.75	18.80	-22	34,829	-0.06%
2020/09/11	31	18.76	0	0.00	18.85	31	34,980	0.09%
2020/09/10	17	18.79	18	18.86	18.90	-1	35,114	0.00%
2020/09/09	20.2	18.80	0	0.00	18.80	20.2	35,318	0.06%
2020/09/08	13	18.89	0	0.00	18.90	13	35,508	0.04%
2020/09/07	17	18.82	1.5	18.89	18.85	15.5	35,874	0.04%
2020/09/04	8	18.76	30.1	18.80	18.80	-22.1	36,107	-0.06%
2020/09/03	53	18.80	1	18.85	18.85	52	35,911	0.14%
2020/09/02	41	18.74	8	18.76	18.70	33	35,754	0.09%
2020/09/01	14	18.90	0	0.00	18.90	14	35,252	0.04%
2020/08/31	37	19.01	11	19.03	18.95	26	34,963	0.07%
2020/08/28	9	19.03	1	19.10	19.00	8	34,821	0.02%
2020/08/27	28	19.02	0	0.00	19.00	28	35,174	0.08%
2020/08/26	11	19.09	8	19.16	19.20	3	35,208	0.01%
2020/08/25	12.1	19.11	8	19.05	19.10	4.1	35,375	0.01%
2020/08/24	49	19.03	0	0.00	19.05	49	37,240	0.13%
2020/08/21	53	19.12	8	19.20	19.20	45	37,597	0.12%
2020/08/20	63.3	19.09	23	19.11	19.00	40.3	37,561	0.11%
2020/08/19	31	19.42	5	19.55	19.40	26	36,998	0.07%
2020/08/18	13.3	19.42	0	0.00	19.40	13.3	36,721	0.04%
2020/08/17	2.2	19.46	1	19.55	19.50	1.2	36,793	0.00%
2020/08/14	16	19.36	0	0.00	19.35	16	36,930	0.04%
2020/08/13	8	19.44	1	19.50	19.50	7	37,035	0.02%
2020/08/12	1	19.40	0	0.00	19.40	1	37,303	0.00%
2020/08/11	37	19.42	12	19.50	19.40	25	37,427	0.07%
2020/08/10	11	19.39	1	19.45	19.40	10	37,497	0.03%
2020/08/07	14.3	19.36	1	19.35	19.35	13.3	37,567	0.04%
2020/08/06	28.3	19.37	2	19.40	19.40	26.3	37,582	0.07%
2020/08/05	11.3	19.34	0	0.00	19.30	11.3	38,122	0.03%
2020/08/04	4	19.39	0	0.00	19.35	4	38,283	0.01%
2020/08/03	18	19.36	2	19.40	19.30	16	38,321	0.04%
2020/07/31	33	19.50	0	0.00	19.40	33	38,313	0.09%
2020/07/30	4	19.56	2	19.48	19.65	2	38,215	0.01%
2020/07/29	11.1	19.52	1	19.60	19.50	10.1	38,150	0.03%
2020/07/28	27	19.30	12	19.33	19.35	15	38,620	0.04%
2020/07/27	37	19.46	2.2	19.36	19.35	34.8	39,135	0.09%
2020/07/24	62	19.59	6	19.55	19.50	56	39,242	0.14%
2020/07/23	37	19.70	7	19.66	19.75	30	39,366	0.08%
2020/07/22	28	19.70	0	0.00	19.80	28	39,850	0.07%
2020/07/21	22	19.83	0	0.00	19.80	22	39,576	0.06%
2020/07/20	14.1	19.84	43	19.88	19.85	-28.9	39,607	-0.07%
2020/07/17	27.6	19.85	1	19.90	19.90	26.6	40,237	0.07%
2020/07/16	22	19.83	0	0.00	19.85	22	40,922	0.05%
2020/07/15	43	19.90	7	19.90	19.90	36	40,646	0.09%
2020/07/14	34	19.97	2	19.95	19.95	32	40,486	0.08%
2020/07/13	66.4	20.06	6	20.07	20.10	60.4	40,670	0.15%
2020/07/10	76	20.92	31	20.93	20.90	45	40,629	0.11%
2020/07/09	48	21.12	204.2	21.13	21.15	-156.2	40,292	-0.39%	大賣/鉅額交易
2020/07/08	30.1	21.11	13	21.15	21.15	17.1	40,156	0.04%
2020/07/07	10	21.12	11	21.12	21.20	-1	40,241	0.00%
2020/07/06	21	20.90	15	20.98	21.05	6	40,072	0.01%
2020/07/03	8.1	20.66	4.1	20.70	20.80	4	39,932	0.01%
2020/07/02	6	20.49	3	20.53	20.50	3	39,906	0.01%
2020/07/01	0.5	20.55	8	20.45	20.50	-7.5	40,075	-0.02%
2020/06/30	23.1	20.35	3	20.35	20.35	20.1	40,199	0.05%
2020/06/29	11	20.20	7	20.20	20.25	4	40,755	0.01%
2020/06/24	11	20.29	2	20.25	20.25	9	41,200	0.02%
2020/06/23	0	0.00	9	20.40	20.40	-9	41,993	-0.02%
2020/06/22	1	20.20	4	20.26	20.30	-3	42,669	-0.01%
2020/06/19	14	20.18	2	20.35	20.10	12	43,720	0.03%
2020/06/18	37	20.36	31	20.35	20.30	6	43,953	0.01%
2020/06/17	10.5	20.31	4	20.50	20.55	6.5	45,257	0.01%
2020/06/16	11	20.34	3	20.28	20.35	8	46,903	0.02%
2020/06/15	12	20.21	14	20.10	20.10	-2	48,350	0.00%
2020/06/12	30	20.20	24	20.11	20.20	6	49,216	0.01%
2020/06/11	7	20.81	8	20.70	20.65	-1	50,336	0.00%
2020/06/10	43	21.10	11	21.08	21.10	32	51,195	0.06%
2020/06/09	1	20.95	20.1	20.93	21.05	-19.1	53,643	-0.04%
2020/06/08	5.3	20.94	11	20.85	21.00	-5.8	54,674	-0.01%
2020/06/05	7.1	20.63	6	20.73	20.80	1.1	55,643	0.00%
2020/06/04	4.1	20.75	25	20.71	20.65	-20.9	56,543	-0.04%
2020/06/03	2	20.70	32	20.68	20.75	-30	57,457	-0.05%
2020/06/02	0	0.00	7	20.16	20.30	-7	57,439	-0.01%
2020/06/01	30.1	20.10	8	20.11	20.05	22.1	57,450	0.04%
2020/05/29	13	19.72	1	19.95	19.95	12	57,494	0.02%
2020/05/28	40	19.88	20	19.90	19.85	20	55,907	0.04%
2020/05/27	3	20.02	6	20.02	20.10	-3	56,210	-0.01%
2020/05/26	6	19.94	45	19.93	19.95	-39	56,541	-0.07%
2020/05/25	7	19.64	30	19.72	19.75	-23	56,691	-0.04%
2020/05/22	22	19.59	1	19.55	19.55	21	56,938	0.04%
2020/05/21	6	19.81	4	19.80	19.80	2	56,923	0.00%
2020/05/20	32	19.79	11	19.80	19.85	21	56,828	0.04%
2020/05/19	3	19.87	14	19.84	19.85	-11	57,037	-0.02%
2020/05/18	15.3	19.54	0	0.00	19.50	15.3	57,028	0.03%
2020/05/15	12	19.55	5	19.67	19.60	7	57,006	0.01%
2020/05/14	25.6	19.51	1	19.55	19.55	24.6	57,148	0.04%
2020/05/13	25	19.52	0	0.00	19.80	25	56,821	0.04%
2020/05/12	55	19.61	43	19.65	19.65	12	56,806	0.02%
2020/05/11	8.3	20.08	15	20.00	20.00	-6.7	56,510	-0.01%
2020/05/08	7	19.79	11	19.85	19.80	-4	56,336	-0.01%
2020/05/07	4.1	19.73	16	19.66	19.70	-11.9	56,494	-0.02%
2020/05/06	18.1	19.53	36	19.53	19.55	-17.9	56,584	-0.03%
2020/05/05	13	19.66	29.1	19.67	19.65	-16.1	56,507	-0.03%
2020/05/04	85	19.45	9	19.49	19.50	76	56,571	0.13%
2020/04/30	28	20.02	24.1	20.13	20.00	3.9	56,460	0.01%
2020/04/29	36	19.76	120	19.77	19.70	-84	56,001	-0.15%	大賣/
2020/04/28	6.1	19.32	29	19.24	19.50	-22.9	56,031	-0.04%
2020/04/27	25	18.91	46	18.90	19.05	-21	57,103	-0.04%
2020/04/24	28.8	18.59	50	18.59	18.60	-21.3	56,791	-0.04%
2020/04/23	18	18.55	25.3	18.72	18.55	-7.3	56,445	-0.01%
2020/04/22	137	18.44	7	18.35	18.50	130	56,084	0.23%	大買/鉅額交易
2020/04/21	51	18.90	23	18.89	18.70	28	55,653	0.05%
2020/04/20	36	19.43	16	19.47	19.30	20	54,957	0.04%
2020/04/17	23	19.73	27	19.70	19.60	-4	54,808	-0.01%
2020/04/16	69	19.52	5	19.61	19.50	64	54,484	0.12%
2020/04/15	153.2	20.00	27	20.00	19.90	126.2	53,928	0.23%	大買/鉅額交易
2020/04/14	38	19.56	8	19.51	19.65	30	53,168	0.06%
2020/04/13	39	18.82	6	18.87	18.80	33	52,397	0.06%
2020/04/10	37	18.54	51	18.50	18.65	-14	51,908	-0.03%
2020/04/09	15	18.05	8	18.09	18.05	7	51,292	0.01%
2020/04/08	41	17.94	1	17.95	17.95	40	50,814	0.08%
2020/04/07	81	17.98	5	17.90	17.90	76	50,406	0.15%
2020/04/06	39.2	17.70	73	17.71	17.85	-33.8	50,107	-0.07%
2020/04/01	27	17.79	24	17.75	17.75	3	49,449	0.01%
2020/03/31	69	17.99	24	18.06	17.90	45	49,090	0.09%
2020/03/30	15	17.54	15	17.73	17.90	0	48,326	0.00%
2020/03/27	14	17.83	68	17.84	17.90	-54	47,734	-0.11%
2020/03/26	46.2	17.32	5	17.25	17.30	41.2	46,872	0.09%
2020/03/25	40.2	17.41	39	17.66	17.50	1.2	46,742	0.00%
2020/03/24	38	16.76	3	16.80	16.60	35	45,846	0.08%
2020/03/23	55	16.26	56	16.35	16.15	-1	45,074	0.00%
2020/03/20	145	17.11	17	17.04	17.10	128	43,907	0.29%	大買/鉅額交易
2020/03/19	65.1	16.86	122	16.65	16.30	-56.9	42,276	-0.13%	大賣/
2020/03/18	70.1	18.05	18	18.09	17.95	52.1	41,243	0.13%
2020/03/17	43	18.44	45	18.50	18.35	-2	40,340	0.00%
2020/03/16	49	19.17	11	19.15	19.05	38	38,936	0.10%
2020/03/13	159	19.10	37	18.88	19.65	122	37,786	0.32%	大買/鉅額交易
2020/03/12	46	20.69	11	20.83	20.50	35	35,232	0.10%
2020/03/11	90	21.50	22	21.49	21.35	68	34,135	0.20%
2020/03/10	27	21.51	28	21.56	21.55	-1	33,181	0.00%
2020/03/09	29	21.91	19	21.86	21.80	10	32,323	0.03%
2020/03/06	9	22.43	0	0.00	22.40	9	31,317	0.03%
2020/03/05	4	22.69	143.2	22.73	22.85	-139.2	31,030	-0.45%	大賣/鉅額交易
2020/03/04	5	22.53	11	22.55	22.55	-6	30,859	-0.02%
2020/03/03	23	22.46	213	22.50	22.55	-190	30,623	-0.62%	大賣/鉅額交易
2020/03/02	12.1	22.17	8	22.33	22.25	4.1	30,120	0.01%
2020/02/27	7	22.60	19	22.65	22.70	-12	30,315	-0.04%
2020/02/26	7	22.67	0.3	22.80	22.80	6.8	29,971	0.02%
2020/02/25	11	22.73	1	22.80	22.80	10	29,697	0.03%
2020/02/24	20	22.85	32	22.95	22.85	-12	29,878	-0.04%
2020/02/21	9	23.23	1	23.20	23.20	8	29,917	0.03%
2020/02/20	2.1	23.35	44	23.40	23.45	-41.9	29,837	-0.14%
2020/02/19	20.8	23.20	26	23.26	23.30	-5.2	29,646	-0.02%
2020/02/18	2	23.08	24	23.01	23.10	-22	29,619	-0.07%
2020/02/17	19	22.78	25	22.78	22.95	-6	29,671	-0.02%
2020/02/14	1	22.75	3	22.78	22.80	-2	30,157	-0.01%
2020/02/13	1	22.75	29	22.80	22.80	-28	30,859	-0.09%
2020/02/12	2	22.55	11	22.58	22.65	-9	31,125	-0.03%
2020/02/11	5	22.52	4	22.55	22.55	1	31,005	0.00%
2020/02/10	0	0.00	5	22.45	22.50	-5	31,077	-0.02%
2020/02/07	47.1	22.40	17	22.42	22.50	30.1	31,568	0.10%
2020/02/06	3.1	22.40	0	0.00	22.50	3.1	31,453	0.01%
2020/02/05	1	22.15	100	22.30	22.40	-99	31,694	-0.31%
2020/02/04	24.2	22.08	40.1	22.11	22.30	-15.8	31,443	-0.05%
2020/02/03	22.5	21.68	2	21.80	21.95	20.5	31,371	0.07%
2020/01/31	28	22.11	6	22.05	22.05	22	31,208	0.07%
2020/01/30	27.1	22.13	111	22.38	22.00	-83.9	30,750	-0.27%	大賣/
2020/01/20	1.2	22.69	41	22.70	22.90	-39.8	29,385	-0.14%
2020/01/17	1	22.50	26.6	22.55	22.60	-25.6	29,165	-0.09%
2020/01/16	10	22.54	0	0.00	22.60	10	29,356	0.03%
2020/01/15	2.2	22.52	1	22.70	22.70	1.2	29,348	0.00%
2020/01/14	4	22.54	44	22.55	22.60	-40	29,269	-0.14%
2020/01/13	12	22.34	4	22.40	22.50	8	28,942	0.03%
2020/01/10	9	22.23	0	0.00	22.25	9	29,085	0.03%
2020/01/09	3	22.27	10	22.30	22.30	-7	29,229	-0.02%
2020/01/08	3	22.22	13	22.20	22.25	-10	29,318	-0.03%
2020/01/07	3	22.28	1	22.25	22.35	2	29,051	0.01%
2020/01/06	7	22.22	39.2	22.35	22.25	-32.2	29,172	-0.11%
2020/01/03	5	22.36	3	22.37	22.45	2	28,991	0.01%
2020/01/02	2	22.30	0	0.00	22.35	2	29,062	0.01%
2019/12/31	19.1	22.31	32.7	22.35	22.40	-13.6	29,038	-0.05%
2019/12/30	44	22.45	2	22.45	22.50	42	28,926	0.15%
2019/12/27	5	22.45	2	22.50	22.50	3	28,856	0.01%
2019/12/26	0	0.00	1	22.45	22.45	-1	28,840	0.00%
2019/12/25	5	22.44	2	22.50	22.45	3	29,121	0.01%
2019/12/24	26.2	22.50	2.5	22.44	22.45	23.7	29,229	0.08%
2019/12/23	185	22.40	3	22.47	22.50	182	29,234	0.62%	大買/鉅額交易
2019/12/20	5	22.44	16	22.47	22.40	-11	29,485	-0.04%
2019/12/19	4	22.45	3	22.45	22.40	1	29,215	0.00%
2019/12/18	0	0.00	9.3	22.48	22.50	-9.3	29,240	-0.03%
2019/12/17	1	22.30	12	22.36	22.40	-11	29,345	-0.04%
2019/12/16	163	22.43	11	22.47	22.30	152	29,100	0.52%	大買/鉅額交易
2019/12/13	16	22.45	18.1	22.39	22.50	-2.1	29,132	-0.01%
2019/12/12	27.1	22.25	42	22.20	22.15	-14.9	28,495	-0.05%
2019/12/11	10	22.05	5	22.00	22.10	5	28,282	0.02%
2019/12/10	11	21.86	12	21.95	21.95	-1	28,209	0.00%
2019/12/09	2.1	21.80	0	0.00	21.85	2.1	28,218	0.01%
2019/12/06	1	21.90	6	21.77	21.90	-5	28,482	-0.02%
2019/12/05	23	21.82	40	21.95	21.70	-17	28,490	-0.06%
2019/12/04	13	21.65	5	21.68	21.85	8	28,342	0.03%
2019/12/03	19	21.73	0.2	21.75	21.75	18.8	28,292	0.07%
2019/12/02	10	21.75	0	0.00	21.85	10	28,151	0.04%
2019/11/29	62	21.87	0	0.00	21.85	62	28,072	0.22%
2019/11/28	25	22.02	0	0.00	21.95	25	27,767	0.09%
2019/11/27	2.7	22.13	4	22.14	22.25	-1.3	27,753	0.00%
2019/11/26	3	22.23	6.7	22.19	22.10	-3.7	27,682	-0.01%
2019/11/25	4	21.94	6	22.01	21.90	-2	26,609	-0.01%
2019/11/22	4	21.95	0	0.00	22.00	4	26,937	0.01%
2019/11/21	5	21.98	64	22.06	22.00	-59	26,777	-0.22%
2019/11/20	28	22.18	14	22.24	22.15	14	26,305	0.05%
2019/11/19	1	22.10	4	22.14	22.25	-3	26,043	-0.01%
2019/11/18	1	22.10	1	22.10	22.25	0	26,049	0.00%
2019/11/15	10	22.10	2.1	22.15	22.15	7.9	25,962	0.03%
2019/11/14	5	22.14	15	22.16	22.15	-10	25,865	-0.04%
2019/11/13	2	21.85	42	22.11	22.25	-40	25,955	-0.15%
2019/11/12	1.2	21.98	22	21.88	21.90	-20.8	25,256	-0.08%
2019/11/11	8	21.69	2	21.60	21.60	6	24,622	0.02%
2019/11/08	1.6	21.75	3.8	21.79	21.85	-2.3	24,477	-0.01%
2019/11/07	5	21.69	1.6	21.68	21.70	3.4	24,669	0.01%
2019/11/06	32	21.55	23.2	21.68	21.75	8.8	24,715	0.04%
2019/11/05	0	0.00	5.3	21.49	21.50	-5.3	24,262	-0.02%
2019/11/04	0	0.00	14.4	21.37	21.45	-14.4	24,725	-0.06%
2019/11/01	3	21.20	6	21.22	21.25	-3	24,489	-0.01%
2019/10/31	0.1	21.15	7	21.18	21.20	-6.9	24,908	-0.03%
2019/10/30	14	21.04	0	0.00	21.10	14	24,686	0.06%
2019/10/29	5	21.18	0.6	21.10	21.15	4.4	25,036	0.02%
2019/10/28	3	21.00	3	21.05	21.10	0	24,769	0.00%
2019/10/25	8	21.00	0	0.00	21.05	8	24,723	0.03%
2019/10/24	33	21.00	3.4	21.02	21.15	29.6	24,634	0.12%
2019/10/23	2	20.93	4	20.96	21.00	-2	24,501	-0.01%
2019/10/22	1	21.00	38	21.01	21.10	-37	24,460	-0.15%
2019/10/21	5	21.00	51	20.94	21.00	-46	24,214	-0.19%
2019/10/18	39	20.99	15	20.90	20.90	24	24,260	0.10%
2019/10/17	0	0.00	16	21.08	21.15	-16	24,150	-0.07%
2019/10/16	14	20.91	2	20.95	20.95	12	23,826	0.05%
2019/10/15	3	20.85	3	20.85	20.90	0	23,758	0.00%
2019/10/14	0	0.00	469	20.76	20.90	-469	24,159	-1.94%	大賣/鉅額交易
2019/10/09	6	20.66	6	20.75	20.60	0	24,663	0.00%
2019/10/08	5	20.78	10	20.88	20.75	-5	25,546	-0.02%
2019/10/07	5	20.56	1	20.55	20.55	4	25,902	0.02%
2019/10/04	14.1	20.55	0	0.00	20.60	14.1	26,141	0.05%
2019/10/03	9.1	20.55	0	0.00	20.55	9.1	26,541	0.03%
2019/10/02	1	20.65	1	20.75	20.80	0	26,747	0.00%
2019/10/01	7	20.69	0	0.00	20.85	7	27,048	0.03%
2019/09/27	2	20.68	0	0.00	20.60	2	27,031	0.01%
2019/09/26	2	20.65	0	0.00	20.70	2	27,241	0.01%
2019/09/25	33	20.55	0	0.00	20.65	33	27,559	0.12%
2019/09/24	44.8	20.70	5	20.80	20.75	39.8	27,399	0.15%
2019/09/23	23	21.04	26	21.15	20.90	-3	27,318	-0.01%
2019/09/20	0	0.00	1	21.30	21.30	-1	27,456	0.00%
2019/09/19	6	21.28	30	21.25	21.25	-24	27,069	-0.09%
2019/09/18	0	0.00	19	21.22	21.30	-19	27,226	-0.07%
2019/09/17	0.1	21.00	54	20.95	21.00	-54	27,189	-0.20%
2019/09/16	2	21.05	6.8	21.05	21.05	-4.8	27,856	-0.02%
2019/09/12	27	21.00	6	21.03	21.00	21	28,088	0.07%
2019/09/11	6	20.89	63	20.95	21.00	-57	28,410	-0.20%
2019/09/10	1	20.85	118	20.85	20.95	-117	28,358	-0.41%	大賣/鉅額交易
2019/09/09	0.1	20.65	8	20.63	20.65	-7.9	28,256	-0.03%
2019/09/06	10	20.55	2	20.58	20.55	8	28,532	0.03%
2019/09/05	2	20.40	1	20.50	20.45	1	28,606	0.00%
2019/09/04	0.2	20.35	7	20.37	20.35	-6.9	28,798	-0.02%
2019/09/03	6	20.22	0	0.00	20.20	6	28,999	0.02%
2019/09/02	10.2	20.25	5	20.25	20.30	5.2	29,402	0.02%
2019/08/30	10	20.25	4	20.26	20.35	6	29,782	0.02%
2019/08/29	13	20.14	125	20.15	20.10	-112	29,901	-0.37%	大賣/鉅額交易
2019/08/27	18	20.17	0.2	20.20	20.05	17.8	30,411	0.06%
2019/08/26	5	20.17	0	0.00	20.15	5	30,322	0.02%
2019/08/23	234	20.35	0	0.00	20.50	234	30,561	0.77%	大買/鉅額交易
2019/08/22	10	20.31	8	20.39	20.25	2	30,712	0.01%
2019/08/21	15.3	20.41	0	0.00	20.30	15.3	31,456	0.05%
2019/08/20	1	20.45	2	20.45	20.60	-1	31,423	0.00%
2019/08/19	3	20.55	29	20.51	20.45	-26	31,432	-0.08%
2019/08/16	231	20.50	2	20.55	20.50	229	31,486	0.73%	大買/鉅額交易
2019/08/15	4	20.08	90	20.02	20.05	-86	31,295	-0.27%
2019/08/14	2.2	20.21	0	20.30	20.20	2.1	31,569	0.01%
2019/08/13	26	20.06	10	20.10	20.00	16	31,757	0.05%
2019/08/12	42.9	20.34	14	20.40	20.20	28.9	31,637	0.09%
2019/08/08	9	20.17	7	20.19	20.15	2	31,471	0.01%
2019/08/07	7	20.03	0	0.00	20.05	7	31,689	0.02%
2019/08/06	16.2	19.88	3	19.95	19.95	13.2	32,019	0.04%
2019/08/05	4	20.01	1	20.05	20.10	3	31,858	0.01%
2019/08/02	40	20.05	0	0.00	20.05	40	32,159	0.12%
2019/08/01	22	20.24	10	20.25	20.30	12	32,456	0.04%
2019/07/31	30	20.39	25	20.55	20.30	5	32,839	0.02%
2019/07/30	5.2	20.50	0	0.00	20.50	5.2	32,580	0.02%
2019/07/29	16.1	20.55	2	20.53	20.50	14	33,121	0.04%
2019/07/26	0	0.00	123	20.50	20.55	-123	33,997	-0.36%	大賣/鉅額交易
2019/07/25	26.6	20.57	36	20.65	20.65	-9.4	34,955	-0.03%
2019/07/24	0	0.00	5	20.40	20.45	-5	35,354	-0.01%
2019/07/23	7	20.50	3	20.55	20.50	4	35,852	0.01%
2019/07/22	2	20.55	11	20.55	20.55	-9	35,969	-0.03%
2019/07/19	4.2	20.54	15	20.60	20.50	-10.8	35,993	-0.03%
2019/07/18	1	20.60	0.2	20.60	20.60	0.8	36,021	0.00%
2019/07/17	29.1	20.51	0.1	20.60	20.60	29	36,136	0.08%
2019/07/16	53	20.51	17	20.56	20.55	36	36,056	0.10%
2019/07/15	40.1	20.70	3	20.73	20.65	37.1	35,686	0.10%
2019/07/12	131.3	21.70	0	0.00	21.60	131.3	35,402	0.37%	大買/鉅額交易
2019/07/11	2	21.70	40	21.71	21.75	-38	34,856	-0.11%
2019/07/10	69	21.75	2	21.75	21.75	67	34,509	0.19%
2019/07/09	32	21.75	11	21.75	21.70	21	34,489	0.06%
2019/07/08	14	21.70	97.3	21.70	21.70	-83.3	34,092	-0.24%
2019/07/05	1	21.65	5	21.70	21.70	-4	33,912	-0.01%
2019/07/04	2	21.60	8	21.59	21.55	-6	33,827	-0.02%
2019/07/03	0	0.00	4	21.50	21.50	-4	33,814	-0.01%
2019/07/02	1.5	21.45	26	21.50	21.50	-24.5	33,679	-0.07%
2019/07/01	7.1	21.50	21.2	21.49	21.45	-14.2	33,343	-0.04%
2019/06/28	1	21.35	1	21.45	21.35	0	33,160	0.00%
2019/06/27	2	21.45	0	0.00	21.45	2	33,348	0.01%
2019/06/26	1	21.10	0	0.00	21.20	1	33,292	0.00%
2019/06/25	4.5	21.11	0	0.00	21.10	4.5	33,339	0.01%
2019/06/24	1	21.15	5.4	21.15	21.05	-4.4	33,308	-0.01%
2019/06/21	10.3	21.21	14	21.24	21.10	-3.7	32,956	-0.01%
2019/06/20	3	21.47	2	21.55	21.40	1	32,289	0.00%
2019/06/19	10	21.35	13	21.48	21.50	-3	32,024	-0.01%
2019/06/17	2	21.45	48	21.40	21.30	-46	31,575	-0.15%
2019/06/14	0	0.00	26	21.30	21.35	-26	31,601	-0.08%
2019/06/13	1	20.95	0	0.00	21.05	1	31,240	0.00%
2019/06/12	0	0.00	386	21.01	21.10	-386	31,699	-1.22%	大賣/鉅額交易
2019/06/11	27.5	21.11	7	21.21	21.10	20.5	31,415	0.07%
2019/06/10	1	21.20	9	21.28	21.30	-8	31,246	-0.03%
2019/06/06	1	20.95	0	0.00	21.05	1	30,905	0.00%
2019/06/05	2	20.85	4	20.95	20.95	-2	30,745	-0.01%
2019/06/04	18	20.83	11	20.89	20.80	7	30,803	0.02%
2019/06/03	0.5	20.90	5	20.85	20.90	-4.5	30,653	-0.01%
2019/05/31	8	20.94	1	20.90	20.95	7	30,684	0.02%
2019/05/30	7	20.86	20	20.85	20.90	-13	30,525	-0.04%
2019/05/29	8.1	20.86	0	0.00	20.85	8.1	30,603	0.03%
2019/05/28	20	20.89	0	0.00	21.05	20	30,736	0.07%
2019/05/27	3	20.95	0	0.00	20.95	3	30,128	0.01%
2019/05/24	11.5	20.84	0	0.00	20.90	11.5	30,240	0.04%
2019/05/23	6	20.87	2	20.90	20.85	4	30,190	0.01%
2019/05/22	41	20.95	1	20.90	20.90	40	30,039	0.13%
2019/05/21	2	21.00	0	21.00	20.95	2	30,045	0.01%
2019/05/20	2	20.90	1	20.90	20.90	1	29,570	0.00%
2019/05/17	3	20.75	0	0.00	20.70	3	29,337	0.01%
2019/05/16	14	20.75	0	0.00	20.70	14	29,265	0.05%
2019/05/15	80.7	20.89	0	0.00	20.80	80.7	29,001	0.28%
2019/05/14	36	20.90	1	20.90	21.05	35	28,760	0.12%
2019/05/13	64	21.05	3.5	21.05	21.05	60.5	28,667	0.21%
2019/05/10	30	21.16	5	21.30	21.20	25	28,748	0.09%
2019/05/09	56	20.92	9	20.95	20.85	47	28,522	0.16%
2019/05/08	36	21.13	1	21.10	21.10	35	28,103	0.12%
2019/05/07	5	21.65	6	21.56	21.45	-1	27,915	0.00%
2019/05/06	43	21.38	18.2	21.39	21.45	24.8	28,031	0.09%
2019/05/03	17.5	21.61	223	21.69	21.85	-205.5	27,735	-0.74%	大賣/鉅額交易
2019/05/02	1	21.45	165	21.44	21.50	-164	26,834	-0.61%	大賣/鉅額交易
2019/04/30	4	20.95	6	20.95	21.15	-2	26,317	-0.01%
2019/04/29	21	20.78	9	20.78	20.90	12	26,122	0.05%
2019/04/26	1.5	20.53	0	0.00	20.45	1.5	26,110	0.01%
2019/04/25	0	0.00	3	20.57	20.60	-3	26,122	-0.01%
2019/04/24	16	20.47	5	20.50	20.50	11	26,302	0.04%
2019/04/23	12.8	20.45	0	0.00	20.45	12.8	26,286	0.05%
2019/04/22	0	0.00	12	20.48	20.45	-12	26,317	-0.05%
2019/04/19	7	20.29	220	20.35	20.40	-213	26,539	-0.80%	大賣/鉅額交易
2019/04/18	18.2	20.23	1	20.35	20.20	17.2	26,699	0.06%
2019/04/17	10	20.37	8.3	20.39	20.35	1.7	26,558	0.01%
2019/04/16	20	20.47	1	20.55	20.45	19	26,322	0.07%
2019/04/15	2	20.48	1	20.65	20.40	1	26,435	0.00%
2019/04/12	2	20.63	8.6	20.63	20.55	-6.6	26,754	-0.02%
2019/04/11	12	20.62	24	20.65	20.70	-12	26,867	-0.04%
2019/04/10	5	20.62	7.6	20.63	20.55	-2.6	26,937	-0.01%
2019/04/09	5	20.73	9	20.68	20.75	-4	27,013	-0.01%
2019/04/08	0	0.00	6.5	20.50	20.55	-6.5	26,910	-0.02%
2019/04/03	0	0.00	4	20.39	20.35	-4	26,705	-0.01%
2019/04/02	3.5	20.40	1	20.40	20.40	2.5	26,687	0.01%
2019/04/01	18	20.37	1.1	20.40	20.30	16.9	26,739	0.06%
2019/03/29	21	20.42	0	0.00	20.45	21	26,136	0.08%
2019/03/28	118	20.49	0	0.00	20.40	118	26,082	0.45%	大買/鉅額交易
2019/03/27	30	20.46	0	0.00	20.40	30	26,159	0.11%
2019/03/26	19	20.60	0	0.00	20.65	19	26,032	0.07%
2019/03/25	46	20.65	0	0.00	20.60	46	26,246	0.18%
2019/03/22	17	20.89	28	20.90	20.90	-11	26,262	-0.04%
2019/03/21	0	0.00	2	21.00	21.00	-2	26,561	-0.01%
2019/03/20	11	20.90	61	20.89	20.90	-50	26,863	-0.19%
2019/03/19	13	20.95	9	20.98	20.90	4	27,412	0.01%
2019/03/18	50	20.80	0	0.00	20.85	50	27,481	0.18%
2019/03/15	10	20.65	50	20.70	20.65	-40	27,712	-0.14%
2019/03/14	10	20.55	0.1	20.60	20.55	10	27,247	0.04%
2019/03/13	23	20.50	5	20.50	20.45	18	27,360	0.07%
2019/03/12	106	20.57	0	0.00	20.60	106	27,326	0.39%	大買/鉅額交易
2019/03/11	2	20.50	0	0.00	20.45	2	27,366	0.01%
2019/03/08	32	20.47	2	20.45	20.35	30	27,427	0.11%
2019/03/07	2	20.63	0	0.00	20.60	2	27,577	0.01%
2019/03/06	10	20.62	2	20.70	20.55	8	27,671	0.03%
2019/03/05	7	20.65	0	0.00	20.65	7	27,714	0.03%
2019/03/04	12	20.68	0	0.00	20.75	12	27,585	0.04%
2019/02/27	10.1	20.80	11	20.80	20.85	-1	27,417	0.00%
2019/02/26	13.5	20.83	40	20.85	20.80	-26.5	27,282	-0.10%
2019/02/25	22	20.73	1.4	20.78	20.75	20.6	27,137	0.08%
2019/02/22	0	0.00	8	20.75	20.75	-8	26,958	-0.03%
2019/02/21	0	0.00	1	20.60	20.75	-1	26,919	0.00%
2019/02/20	67.8	20.49	6	20.50	20.55	61.8	27,123	0.23%
2019/02/19	4	20.48	5	20.46	20.45	-1	27,327	0.00%
2019/02/18	32	20.45	4	20.55	20.45	28	27,517	0.10%
2019/02/15	9	20.51	30	20.49	20.45	-21	27,909	-0.08%
2019/02/14	15	20.60	25	20.61	20.60	-10	28,469	-0.04%
2019/02/13	45	20.55	5	20.70	20.60	40	28,526	0.14%
2019/02/12	11.3	20.33	12	20.48	20.55	-0.7	28,385	0.00%
2019/02/11	0	0.00	17	20.58	20.45	-17	27,998	-0.06%
2019/01/30	1	20.60	35	20.56	20.70	-34	27,590	-0.12%
2019/01/29	2.3	20.47	0.2	20.60	20.55	2.1	27,382	0.01%
2019/01/28	6	20.64	5	20.65	20.70	1	27,299	0.00%
2019/01/25	6	20.58	13	20.56	20.60	-7	27,101	-0.03%
2019/01/24	2	20.40	0	0.00	20.40	2	26,799	0.01%
2019/01/23	7	20.44	1	20.40	20.35	6	27,098	0.02%
2019/01/22	1.3	20.27	71.8	20.35	20.50	-70.5	27,099	-0.26%
2019/01/21	1	20.25	13	20.18	20.25	-12	26,915	-0.04%
2019/01/18	8	19.95	0	0.00	19.95	8	27,051	0.03%
2019/01/17	15	20.00	0	0.00	20.00	15	27,425	0.05%
2019/01/16	22	19.98	0	0.00	20.05	22	28,259	0.08%
2019/01/15	20	20.13	0	0.00	20.15	20	28,265	0.07%
2019/01/14	4.2	20.03	0	0.00	20.10	4.2	28,092	0.02%
2019/01/11	20	20.13	0	0.00	20.10	20	28,288	0.07%
2019/01/10	35	20.09	3	20.10	20.20	32	28,063	0.11%
2019/01/09	0	0.00	31	20.22	20.25	-31	27,976	-0.11%
2019/01/08	3	19.95	0	0.00	19.95	3	27,952	0.01%
2019/01/07	0	0.00	19	20.04	20.10	-19	28,441	-0.07%
2019/01/04	21	19.79	0	0.00	19.80	21	29,344	0.07%
2019/01/03	2	20.00	20	20.00	20.00	-18	30,352	-0.06%
2019/01/02	14.2	19.93	0	0.00	19.90	14.2	30,669	0.05%
2018/12/27	1	19.90	1	20.00	19.95	0	30,893	0.00%
2018/12/26	0	0.00	1	19.85	19.80	-1	31,347	0.00%
2018/12/25	24.6	19.77	0	0.00	19.75	24.6	31,571	0.08%
2018/12/24	17	19.86	0	0.00	19.85	17	31,770	0.05%
2018/12/22	3	19.92	0	0.00	19.95	3	31,824	0.01%
2018/12/21	6	19.90	0	0.00	19.90	6	32,371	0.02%
2018/12/20	13	19.96	0	0.00	19.95	13	32,619	0.04%
2018/12/19	19.3	20.03	1	20.05	20.15	18.3	32,555	0.06%
2018/12/18	3	20.05	0	0.00	20.00	3	32,766	0.01%
2018/12/17	0	0.00	1	20.35	20.20	-1	33,529	0.00%
2018/12/14	0	0.00	15	20.37	20.45	-15	34,004	-0.04%
2018/12/13	16	20.10	3	20.05	20.10	13	33,884	0.04%
2018/12/12	52	19.90	0	0.00	19.90	52	33,804	0.15%
2018/12/11	10	19.96	0	0.00	20.00	10	32,968	0.03%
2018/12/10	26	20.03	1	20.10	20.00	25	32,772	0.08%
2018/12/07	20	20.23	1	20.25	20.20	19	32,513	0.06%
2018/12/06	19	20.27	0	0.00	20.35	19	32,465	0.06%
2018/12/05	9	20.49	0	0.00	20.45	9	32,426	0.03%
2018/12/04	3	20.62	4	20.65	20.65	-1	32,496	0.00%
2018/12/03	3	20.70	3.2	20.77	20.70	-0.2	32,469	0.00%
2018/11/30	1	20.45	0	0.00	20.45	1	32,270	0.00%
2018/11/29	16	20.47	0	0.00	20.40	16	31,986	0.05%
2018/11/28	3	20.55	0	0.00	20.60	3	31,806	0.01%
2018/11/27	11	20.56	2	20.50	20.60	9	31,712	0.03%
2018/11/26	0	0.00	7	20.81	20.65	-7	31,800	-0.02%
2018/11/23	12	20.53	0	0.00	20.50	12	31,676	0.04%
2018/11/22	2	20.65	0	0.00	20.70	2	31,618	0.01%
2018/11/20	10	21.10	0	0.00	21.00	10	31,556	0.03%
2018/11/19	0	0.00	6	21.12	21.35	-6	31,507	-0.02%
2018/11/16	10	20.80	1	20.95	21.10	9	31,257	0.03%
2018/11/15	4	20.63	0	0.00	20.70	4	30,961	0.01%
2018/11/14	10	20.70	0	0.00	20.70	10	30,812	0.03%
2018/11/13	10	20.70	1	20.90	20.90	9	30,538	0.03%
2018/11/12	2	21.05	0	0.00	21.10	2	30,184	0.01%
2018/11/08	3	21.07	29	21.15	21.20	-26	30,660	-0.08%
2018/11/07	2	20.93	8	20.91	21.00	-6	30,638	-0.02%
2018/11/06	2	20.70	1.6	20.75	20.75	0.4	31,190	0.00%
2018/11/05	10	20.75	1	20.50	20.75	9	31,357	0.03%
2018/11/02	60.2	20.47	9	20.80	20.80	51.2	31,507	0.16%
2018/11/01	4	20.41	1	20.45	20.35	3	31,652	0.01%
2018/10/31	1	20.15	3	20.53	20.65	-2	32,056	-0.01%
2018/10/30	2	19.90	0	0.00	19.95	2	31,843	0.01%
2018/10/29	5	19.89	8.3	19.87	19.80	-3.3	32,258	-0.01%
2018/10/26	9	19.94	3	19.95	19.90	6	32,467	0.02%
2018/10/25	39.5	19.93	6	19.96	19.90	33.5	32,549	0.10%
2018/10/24	29.2	20.48	1	20.65	20.40	28.2	32,425	0.09%
2018/10/23	3	20.97	0	0.00	20.95	3	31,694	0.01%
2018/10/19	5	20.97	1	21.05	21.15	4	32,037	0.01%
2018/10/17	3	21.07	0	0.00	21.05	3	32,056	0.01%
2018/10/16	3	21.20	73	21.32	21.15	-70	32,242	-0.22%
2018/10/15	46	21.25	1	21.25	21.20	45	32,038	0.14%
2018/10/12	14.8	21.11	4	21.30	21.70	10.8	31,832	0.03%
2018/10/11	256	21.33	36	21.50	21.15	220	30,930	0.71%	大買/鉅額交易
2018/10/09	11	22.56	15	22.64	22.75	-4	29,737	-0.01%
2018/10/08	1	22.55	12	22.57	22.55	-11	29,411	-0.04%
2018/10/05	15	22.56	22	22.68	22.70	-7	29,290	-0.02%
2018/10/04	2	22.30	13	22.73	22.95	-11	29,177	-0.04%
2018/10/03	12	22.35	52.4	22.43	22.50	-40.4	28,887	-0.14%
2018/10/02	26	22.53	23	22.56	22.60	3	29,147	0.01%
2018/10/01	3	22.87	56	22.94	22.95	-53	29,637	-0.18%
2018/09/28	3	22.78	33	22.87	23.00	-30	30,451	-0.10%
2018/09/27	0	0.00	33.6	22.69	23.00	-33.6	30,471	-0.11%
2018/09/26	0	0.00	21	22.58	22.40	-21	30,306	-0.07%
2018/09/25	1.2	22.42	55.3	22.53	22.60	-54.1	31,058	-0.17%
2018/09/21	5	22.28	29	22.32	22.45	-24	31,317	-0.08%
2018/09/20	6	22.12	23	22.00	22.15	-17	31,159	-0.05%
2018/09/19	1	21.80	20	21.74	21.80	-19	31,153	-0.06%
2018/09/18	0	0.00	8	21.51	21.55	-8	31,334	-0.03%
2018/09/17	5	21.43	0	0.00	21.45	5	31,536	0.02%
2018/09/14	0	0.00	5	21.30	21.40	-5	31,735	-0.02%
2018/09/12	18	21.23	1	21.20	21.20	17	31,995	0.05%
2018/09/11	6	21.38	9.4	21.41	21.45	-3.4	32,145	-0.01%
2018/09/07	4	21.05	2	21.05	21.15	2	33,066	0.01%
2018/09/06	1	21.20	0	0.00	21.15	1	33,457	0.00%
2018/09/05	13	21.27	9	21.26	21.20	4	33,573	0.01%
2018/09/04	0	0.00	6.3	21.53	21.55	-6.3	33,601	-0.02%
2018/09/03	23	21.28	0	0.00	21.35	23	33,598	0.07%
2018/08/31	3	21.25	5	21.54	21.60	-2	33,693	-0.01%
2018/08/30	10	21.34	12	21.38	21.35	-2	33,603	-0.01%
2018/08/29	2.6	21.46	0	0.00	21.55	2.6	33,891	0.01%
2018/08/28	0.2	21.50	5	21.58	21.60	-4.8	34,008	-0.01%
2018/08/27	1	21.45	1	21.50	21.50	0	34,035	0.00%
2018/08/24	11	21.35	0.8	21.45	21.45	10.2	34,107	0.03%
2018/08/23	0	0.00	17	21.47	21.55	-17	35,043	-0.05%
2018/08/22	21	21.41	22	21.43	21.50	-1	35,855	0.00%
2018/08/21	0	0.00	7	21.36	21.40	-7	35,721	-0.02%
2018/08/20	1	21.20	30	21.15	21.30	-29	35,805	-0.08%
2018/08/17	1	21.05	0.6	21.15	21.15	0.4	35,930	0.00%
2018/08/16	7.1	21.13	0	0.00	20.95	7.1	35,907	0.02%
2018/08/15	11	21.20	11	21.10	21.30	0	35,832	0.00%
2018/08/14	1	21.05	5	21.02	21.20	-4	35,891	-0.01%
2018/08/13	24.4	20.92	2	20.80	20.80	22.4	36,053	0.06%
2018/08/10	1	21.15	0	0.00	21.30	1	35,638	0.00%
2018/08/09	2	21.25	1	21.30	21.15	1	35,807	0.00%
2018/08/08	2	21.55	8	21.51	21.40	-6	35,680	-0.02%
2018/08/07	1	21.35	5.1	21.48	21.45	-4.1	35,769	-0.01%
2018/08/06	0	0.00	5	21.36	21.45	-5	35,645	-0.01%
2018/08/03	2.1	21.20	4	21.03	21.20	-1.9	36,403	-0.01%
2018/08/02	5	20.86	2	20.85	20.75	3	36,266	0.01%
2018/08/01	4	20.80	45	20.88	21.10	-41	36,116	-0.11%
2018/07/31	11	20.67	172	20.83	20.75	-161	35,911	-0.45%	大賣/鉅額交易
2018/07/30	6.8	20.60	1	20.65	20.50	5.8	35,161	0.02%
2018/07/27	4.5	20.55	0	0.00	20.65	4.5	35,318	0.01%
2018/07/26	19	20.41	0	0.00	20.55	19	35,521	0.05%
2018/07/25	125	20.50	0	0.00	20.50	125	35,512	0.35%	大買/鉅額交易
2018/07/23	63	20.40	0	0.00	20.45	63	35,543	0.18%
2018/07/20	0.5	20.50	0	0.00	20.50	0.5	35,461	0.00%
2018/07/19	8	20.42	0	0.00	20.40	8	35,508	0.02%
2018/07/18	1.5	20.53	1	20.60	20.60	0.5	35,237	0.00%
2018/07/17	4	20.51	0	0.00	20.50	4	35,090	0.01%
2018/07/16	7	20.60	4	20.65	20.65	3	35,177	0.01%
2018/07/13	4	20.65	0	0.00	20.70	4	35,561	0.01%
2018/07/12	2	20.50	0	0.00	20.55	2	35,699	0.01%
2018/07/11	12.6	20.37	0	0.00	20.45	12.6	35,729	0.04%
2018/07/10	40	20.49	1	20.45	20.40	39	35,582	0.11%
2018/07/09	32	20.45	0	0.00	20.50	32	35,451	0.09%
2018/07/06	7	21.54	0	0.00	21.50	7	34,888	0.02%
2018/07/05	0	0.00	0.8	21.70	21.70	-0.8	34,150	0.00%
2018/07/04	6.1	21.64	0	0.00	21.80	6.1	34,001	0.02%
2018/07/03	0.2	21.65	10	21.95	21.65	-9.8	34,097	-0.03%
2018/07/02	3	21.80	0	0.00	21.70	3	33,726	0.01%
2018/06/29	0	0.00	5	21.95	21.95	-5	33,189	-0.02%
2018/06/28	6	21.71	2	21.85	21.75	4	32,256	0.01%
2018/06/27	0.7	21.90	5.6	21.90	21.90	-4.9	31,673	-0.02%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/25	45.9	21.85	11	21.85	21.75	34.9	31,504	0.11%
2018/06/22	1	21.75	30	21.85	21.85	-29	31,675	-0.09%
2018/06/21	1	21.85	0	0.00	21.70	1	31,678	0.00%
2018/06/19	23	21.70	0	0.00	21.60	23	32,291	0.07%
2018/06/15	2	21.85	10.5	21.91	22.15	-8.5	31,926	-0.03%
2018/06/14	14	21.96	2	22.08	21.90	12	31,544	0.04%
2018/06/12	3	22.17	0	22.10	22.10	3	32,170	0.01%
2018/06/11	3	22.28	0.2	22.30	22.35	2.8	32,173	0.01%
2018/06/08	0	0.00	0.1	22.25	22.35	-0.1	32,354	0.00%
2018/06/07	42	22.35	26	22.43	22.50	16	32,491	0.05%
2018/06/06	0	0.00	56	22.33	22.45	-56	32,693	-0.17%
2018/06/05	20	21.90	4	22.04	22.20	16	32,579	0.05%
2018/06/04	15	21.70	6.2	21.70	21.95	8.9	32,605	0.03%
2018/06/01	3	21.62	10	21.75	21.70	-7	32,787	-0.02%
2018/05/31	10	21.65	20.2	21.75	21.60	-10.2	33,175	-0.03%
2018/05/30	29	21.73	3	21.95	21.60	26	32,648	0.08%
2018/05/29	8	22.03	0	0.00	22.15	8	32,291	0.02%
2018/05/25	0	0.00	5	22.24	22.20	-5	33,246	-0.02%
2018/05/24	9	22.12	0	0.00	22.15	9	33,535	0.03%
2018/05/23	12	22.10	20	22.23	22.15	-8	33,524	-0.02%
2018/05/22	0	0.00	17.1	22.20	22.15	-17.1	33,611	-0.05%
2018/05/21	27	22.15	5	22.18	22.15	22	33,968	0.06%
2018/05/17	4	22.05	17	22.05	22.05	-13	34,396	-0.04%
2018/05/16	1	22.00	7	22.01	22.05	-6	34,495	-0.02%
2018/05/15	14	21.92	5	21.95	21.90	9	35,444	0.03%
2018/05/14	2	22.05	15	22.06	22.10	-13	36,559	-0.04%
2018/05/11	11	21.84	25	21.85	21.95	-14	36,817	-0.04%
2018/05/10	30	21.50	0	0.00	21.45	30	36,033	0.08%
2018/05/09	0	0.00	33	21.45	21.45	-33	35,954	-0.09%
2018/05/08	5	21.35	8	21.31	21.35	-3	36,181	-0.01%
2018/05/07	3	21.05	3	21.12	21.10	0	36,271	0.00%
2018/05/04	5	21.02	0	0.00	21.05	5	36,765	0.01%
2018/05/03	12	21.08	0	0.00	21.10	12	37,037	0.03%
2018/05/02	32.3	21.20	1	21.25	21.15	31.3	37,884	0.08%
2018/04/30	5	21.30	16	21.30	21.25	-11	38,526	-0.03%
2018/04/27	3	21.18	13	21.26	21.35	-10	39,624	-0.03%
2018/04/26	4	21.25	3	21.30	21.25	1	39,821	0.00%
2018/04/25	3	21.20	1	21.20	21.40	2	39,885	0.01%
2018/04/24	10	21.22	5	21.37	21.30	5	40,058	0.01%
2018/04/23	3	21.37	1	21.45	21.35	2	40,177	0.00%
2018/04/20	15	21.52	2.4	21.59	21.55	12.6	40,476	0.03%
2018/04/19	0	0.00	43	21.65	21.70	-43	40,704	-0.11%
2018/04/18	3	21.25	16	21.47	21.50	-13	40,460	-0.03%
2018/04/17	17	21.15	0	0.00	21.10	17	40,553	0.04%
2018/04/16	5	21.30	0	0.00	21.55	5	40,924	0.01%
2018/04/13	1	21.60	0	0.00	21.60	1	41,291	0.00%
2018/04/12	5	21.50	23	21.51	21.40	-18	42,091	-0.04%
2018/04/11	0	21.50	68	21.33	21.50	-68	42,407	-0.16%
2018/04/10	0	0.00	3	21.10	21.05	-3	42,605	-0.01%
2018/04/09	1	21.00	0	0.00	21.00	1	42,693	0.00%
2018/04/03	7	20.84	4	20.85	20.90	3	42,305	0.01%
2018/04/02	30	21.13	10	21.10	21.05	20	42,226	0.05%
2018/03/31	1.3	21.20	15	21.20	21.20	-13.8	42,394	-0.03%
2018/03/30	6.3	21.18	0	0.00	21.20	6.3	42,684	0.01%
2018/03/29	5.6	20.96	5	21.00	20.90	0.6	42,855	0.00%
2018/03/28	7	21.00	0	0.00	21.00	7	42,682	0.02%
2018/03/27	8.6	21.07	0	0.00	21.15	8.6	42,510	0.02%
2018/03/23	88	21.07	0	0.00	20.95	88	42,341	0.21%
2018/03/22	2	21.50	2	21.60	21.55	0	41,665	0.00%
2018/03/21	5.1	21.50	3.4	21.43	21.50	1.7	41,595	0.00%
2018/03/20	2.1	21.50	21	21.55	21.55	-18.9	41,940	-0.05%
2018/03/19	8	21.51	5	21.45	21.60	3	42,411	0.01%
2018/03/16	13	21.33	10	21.40	21.30	3	42,333	0.01%
2018/03/15	3	21.65	0	0.00	21.60	3	41,350	0.01%
2018/03/14	0	0.00	5.1	21.79	21.80	-5.1	41,261	-0.01%
2018/03/13	0	0.00	3	21.75	21.90	-3	41,012	-0.01%
2018/03/12	0.1	21.80	9	21.85	21.90	-8.9	40,888	-0.02%
2018/03/09	10	21.70	3	21.72	21.65	7	41,045	0.02%
2018/03/08	0	0.00	9	21.55	21.60	-9	41,320	-0.02%
2018/03/07	4.5	21.42	6	21.40	21.40	-1.5	41,693	0.00%
2018/03/06	5.1	21.59	0	0.00	21.70	5.1	41,997	0.01%
2018/03/05	2	21.50	1	21.70	21.50	1	42,307	0.00%
2018/03/02	8	21.54	4	21.56	21.65	4	41,960	0.01%
2018/03/01	1	21.30	6	21.54	21.50	-5	41,744	-0.01%
2018/02/27	7	21.35	16	21.47	21.35	-9	41,174	-0.02%
2018/02/26	21	21.40	14.4	21.43	21.40	6.6	40,717	0.02%
2018/02/23	10	21.19	0	0.00	21.25	10	40,645	0.02%
2018/02/22	10.1	21.00	13	21.09	21.20	-3	42,130	-0.01%
2018/02/21	0.5	21.10	7	20.95	21.10	-6.5	42,643	-0.02%
2018/02/12	17	20.60	3	20.55	20.60	14	42,169	0.03%
2018/02/09	12	20.26	0	0.00	20.35	12	42,068	0.03%
2018/02/08	5	20.65	6	20.68	20.60	-1	41,488	0.00%
2018/02/07	6	20.30	13	20.35	20.35	-7	41,165	-0.02%
2018/02/06	45.1	19.99	6.4	19.69	19.70	38.7	40,071	0.10%
2018/02/05	8	20.86	0	0.00	20.85	8	38,605	0.02%
2018/02/02	6.1	21.11	0	0.00	21.30	6.1	38,047	0.02%
2018/02/01	11	21.29	0	0.00	21.30	11	37,838	0.03%
2018/01/31	15	20.95	4	21.24	21.30	11	37,489	0.03%
2018/01/30	11	21.16	0	0.00	21.10	11	37,024	0.03%
2018/01/29	3	21.30	0	0.00	21.20	3	36,554	0.01%
2018/01/26	2	21.13	5	21.18	21.15	-3	35,918	-0.01%
2018/01/25	0	0.00	138	21.20	21.30	-138	35,288	-0.39%	大賣/鉅額交易
2018/01/24	115.1	20.95	5	20.96	21.05	110.1	34,288	0.32%	大買/鉅額交易
2018/01/23	30	21.33	4.2	21.29	21.30	25.8	33,227	0.08%
2018/01/22	18	21.74	50	21.86	21.85	-32	31,983	-0.10%
2018/01/19	22	21.65	3	21.77	21.70	19	31,896	0.06%
2018/01/18	5	21.90	2	21.95	21.90	3	31,753	0.01%
2018/01/17	8.6	21.91	0	0.00	22.00	8.6	31,366	0.03%
2018/01/16	12	21.99	10	22.16	22.00	2	31,197	0.01%
2018/01/15	3	22.12	22	22.06	22.15	-19	30,820	-0.06%
2018/01/12	14	21.62	11.7	21.74	21.75	2.3	30,268	0.01%
2018/01/11	1	21.70	1.8	21.66	21.70	-0.8	30,007	0.00%
2018/01/10	28	21.70	12	21.66	21.70	16	29,985	0.05%
2018/01/09	10.4	21.22	4	21.28	21.40	6.4	29,340	0.02%
2018/01/08	1	21.30	28.6	21.26	21.50	-27.6	28,915	-0.10%
2018/01/05	0	0.00	20	20.75	20.90	-20	27,919	-0.07%
2018/01/04	5	20.60	33	20.70	20.65	-28	27,726	-0.10%
2018/01/03	8	20.50	13	20.59	20.65	-5	27,627	-0.02%
2018/01/02	32	20.39	0	0.00	20.45	32	27,589	0.12%