中信金 (2891)-元大-高雄券商分點個股進出

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
39.00
漲跌
▲0.40
漲幅
+1.04%
成交量
58,632張
產業
上市金融類股
2877人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/12/03	53.1	38.56	27.4	38.82	39.00	25.7	71,178	0.04%
2024/12/02	9	38.40	67.9	38.45	38.60	-58.9	71,622	-0.08%
2024/11/29	13.9	37.44	19	37.62	37.40	-5.1	72,414	-0.01%
2024/11/28	4.2	37.59	15	37.69	37.75	-10.8	76,179	-0.01%
2024/11/27	41.6	37.74	11	37.81	37.70	30.6	77,498	0.04%
2024/11/26	9.8	37.86	10.8	37.97	38.00	-1	78,908	0.00%
2024/11/25	16	37.98	30	38.06	37.35	-14	80,632	-0.02%
2024/11/22	55.9	37.86	18.3	37.76	37.75	37.6	81,014	0.05%
2024/11/21	11.7	37.83	10	37.89	38.05	1.7	82,445	0.00%
2024/11/20	14.5	37.87	185.1	37.85	38.05	-170.6	83,585	-0.20%	大賣/鉅額交易
2024/11/19	36.5	36.67	22	36.83	36.85	14.5	84,852	0.02%
2024/11/18	5.6	36.79	6	36.83	36.80	-0.4	84,958	0.00%
2024/11/15	5.2	36.90	39	37.06	36.80	-33.8	84,875	-0.04%
2024/11/14	1.1	36.70	34	36.67	36.65	-32.9	84,973	-0.04%
2024/11/13	57.6	36.62	1.5	36.67	36.55	56.1	84,714	0.07%
2024/11/12	5.6	36.86	7	36.91	37.00	-1.4	84,574	0.00%
2024/11/11	13.6	37.05	24	37.14	37.20	-10.4	84,878	-0.01%
2024/11/08	22.1	36.96	120.1	37.03	36.90	-98	85,413	-0.11%	大賣/
2024/11/07	26.1	36.85	23	36.89	36.90	3.1	85,701	0.00%
2024/11/06	9.3	36.68	18.5	36.71	36.70	-9.2	85,745	-0.01%
2024/11/05	10.1	36.50	63.6	36.45	36.65	-53.5	85,890	-0.06%
2024/11/04	0.1	36.15	76.5	36.28	36.45	-76.4	86,532	-0.09%
2024/11/01	79.5	35.28	33	35.58	35.70	46.5	87,579	0.05%
2024/10/30	14.4	35.74	6	35.83	35.90	8.4	87,967	0.01%
2024/10/29	4.8	35.78	2	35.78	35.85	2.8	88,033	0.00%
2024/10/28	2.4	35.92	26	35.96	35.90	-23.6	88,263	-0.03%
2024/10/25	4.1	36.04	36.5	35.99	36.10	-32.4	88,903	-0.04%
2024/10/24	9.6	35.93	27	36.00	35.90	-17.4	89,319	-0.02%
2024/10/23	5.6	36.20	20	36.20	36.15	-14.4	89,712	-0.02%
2024/10/22	3.3	36.30	30	36.60	36.60	-26.7	90,233	-0.03%
2024/10/21	36.9	36.31	32	36.22	36.10	4.8	90,727	0.01%
2024/10/18	9.1	37.07	38	37.00	36.90	-28.9	91,480	-0.03%
2024/10/17	12.8	36.29	21.6	36.32	36.50	-8.7	91,684	-0.01%
2024/10/16	8.4	36.19	4.5	36.32	36.30	3.9	92,181	0.00%
2024/10/15	16.1	36.24	25.1	36.12	36.35	-8.9	92,197	-0.01%
2024/10/14	11.7	35.41	38.5	35.33	35.60	-26.7	93,750	-0.03%
2024/10/11	4.5	35.12	90	35.19	35.15	-85.5	94,188	-0.09%
2024/10/09	0.2	35.00	3.6	34.99	34.90	-3.4	94,732	0.00%
2024/10/08	38.1	34.94	10.4	35.02	35.20	27.7	95,039	0.03%
2024/10/07	28.5	34.71	152	34.90	34.90	-123.5	94,735	-0.13%	大賣/鉅額交易
2024/10/04	14.6	34.25	18	34.32	34.25	-3.4	95,332	0.00%
2024/10/01	31.7	34.52	2	34.55	34.70	29.7	95,528	0.03%
2024/09/30	11.1	34.58	4	34.59	34.40	7.1	96,624	0.01%
2024/09/27	29.5	34.70	18.3	34.68	34.60	11.2	96,890	0.01%
2024/09/26	11.1	35.01	139.1	35.01	35.00	-128.1	96,742	-0.13%	大賣/鉅額交易
2024/09/25	135.3	34.83	160.2	34.75	34.95	-24.9	96,287	-0.03%	大買/大賣/
2024/09/24	188.2	34.95	175.6	34.97	35.00	12.6	95,564	0.01%	大買/大賣/
2024/09/23	138.8	35.36	225.1	35.10	35.35	-86.2	94,408	-0.09%	大買/大賣/
2024/09/20	144.5	34.04	100	34.08	34.00	44.5	92,134	0.05%	大買/
2024/09/19	103.4	33.46	29	33.54	33.50	74.4	88,491	0.08%	大買/
2024/09/18	191.7	33.96	325	33.90	33.60	-133.3	87,971	-0.15%	大買/大賣/鉅額交易
2024/09/16	25.2	32.41	1	32.70	32.70	24.2	85,704	0.03%
2024/09/13	30.6	32.37	49.2	32.45	32.55	-18.6	85,167	-0.02%
2024/09/12	113.6	32.05	6.5	32.03	32.15	107.1	84,521	0.13%	大買/鉅額交易
2024/09/11	33.5	32.32	1	32.35	32.30	32.5	83,405	0.04%
2024/09/10	9	32.69	3.2	32.65	32.70	5.8	82,540	0.01%
2024/09/09	67.7	32.40	14	32.44	32.70	53.7	81,654	0.07%
2024/09/06	25.4	32.81	7.5	32.62	32.90	17.9	80,936	0.02%
2024/09/05	12.3	32.23	10.1	32.36	32.30	2.2	80,884	0.00%
2024/09/04	86.5	32.03	6.2	32.12	32.05	80.3	80,872	0.10%
2024/09/03	87.8	33.05	80.1	33.02	32.95	7.7	79,287	0.01%
2024/09/02	48.1	33.07	18.1	33.02	33.10	30	79,050	0.04%
2024/08/30	70.3	32.69	3	32.75	32.65	67.3	78,611	0.09%
2024/08/29	66.5	32.62	177.8	32.59	32.60	-111.3	75,610	-0.15%	大賣/鉅額交易
2024/08/28	187.6	33.10	11.2	33.07	33.10	176.4	75,190	0.23%	大買/鉅額交易
2024/08/27	181.7	32.81	1	32.90	32.85	180.7	75,679	0.24%	大買/鉅額交易
2024/08/26	71.4	33.25	13	33.33	33.15	58.4	74,576	0.08%
2024/08/23	93.6	33.12	51.5	33.08	33.10	42.2	73,312	0.06%
2024/08/22	74.6	33.63	28.4	33.65	33.45	46.2	72,521	0.06%
2024/08/21	247.9	33.52	19	33.55	33.70	228.9	71,676	0.32%	大買/鉅額交易
2024/08/20	25.1	34.78	11	34.90	35.00	14.1	68,710	0.02%
2024/08/19	8	35.00	8	34.85	35.00	0	68,936	0.00%
2024/08/16	4.4	34.84	31	34.96	34.90	-26.7	68,931	-0.04%
2024/08/15	19.2	34.40	0	34.50	34.50	19.2	69,291	0.03%
2024/08/14	6.1	34.69	1	34.95	34.75	5.1	69,854	0.01%
2024/08/13	33	34.03	14.8	34.36	34.50	18.2	70,127	0.03%
2024/08/12	29.3	34.49	12.9	34.47	34.50	16.4	70,064	0.02%
2024/08/09	31	34.73	15.2	34.71	34.70	15.8	69,685	0.02%
2024/08/08	25.5	34.01	4	33.84	33.75	21.5	70,177	0.03%
2024/08/07	21	33.05	16	33.58	33.90	5	70,764	0.01%
2024/08/06	53.1	32.18	25	33.02	32.90	28.1	71,213	0.04%
2024/08/05	43.2	32.39	15.6	32.53	32.25	27.6	70,661	0.04%
2024/08/02	48.9	34.84	16.1	34.98	35.05	32.8	70,054	0.05%
2024/08/01	19.5	35.79	3	35.80	35.90	16.5	69,806	0.02%
2024/07/31	9	35.49	0	0.00	35.50	9	70,475	0.01%
2024/07/30	55.2	35.12	9.5	35.06	35.30	45.7	71,136	0.06%
2024/07/29	7	35.79	2.5	35.99	36.00	4.5	71,016	0.01%
2024/07/26	34.3	35.29	2	35.30	35.60	32.3	71,920	0.04%
2024/07/23	102.1	36.14	4	35.75	35.85	98.1	73,817	0.13%	大買/
2024/07/22	17.2	35.66	29.4	35.85	35.50	-12.1	73,140	-0.02%
2024/07/19	90.4	36.11	64	36.34	35.95	26.4	72,496	0.04%
2024/07/18	55.2	36.85	20.6	36.91	37.00	34.5	71,246	0.05%
2024/07/17	83	37.14	53	37.41	37.00	30	70,410	0.04%
2024/07/16	76.6	37.25	9.1	37.29	37.35	67.5	70,033	0.10%
2024/07/15	136.2	37.31	34.8	37.52	37.65	101.4	69,862	0.15%	大買/鉅額交易
2024/07/12	15.5	40.24	8.3	40.20	40.20	7.3	67,855	0.01%
2024/07/11	36.3	40.75	11.8	40.95	40.25	24.6	67,112	0.04%
2024/07/10	8.5	40.16	12.4	40.09	40.85	-3.9	66,935	-0.01%
2024/07/09	3.1	39.95	33	40.05	39.95	-29.9	66,233	-0.05%
2024/07/08	3	40.00	3	40.17	40.10	0	65,843	0.00%
2024/07/05	3.5	40.00	16.2	40.00	40.05	-12.7	64,918	-0.02%
2024/07/04	0.1	39.55	29	39.64	39.75	-28.9	64,064	-0.05%
2024/07/03	19.7	39.04	11.2	39.01	39.20	8.5	62,811	0.01%
2024/07/02	1	38.05	21	38.50	38.50	-20	62,088	-0.03%
2024/07/01	0.1	38.10	3	38.18	38.20	-2.9	61,473	0.00%
2024/06/28	0.9	38.05	11.8	38.04	37.85	-10.9	61,179	-0.02%
2024/06/27	23	37.63	19	38.01	37.70	4	61,313	0.01%
2024/06/26	3	37.83	4	37.90	37.65	-1	61,927	0.00%
2024/06/25	2	38.10	1	38.10	38.00	1	62,116	0.00%
2024/06/24	3	37.82	41	38.10	38.25	-38	62,360	-0.06%
2024/06/21	13.3	37.91	1	38.15	37.85	12.3	62,131	0.02%
2024/06/20	1.1	37.86	32.5	37.94	38.00	-31.4	61,519	-0.05%
2024/06/19	5.8	38.07	9	38.12	37.90	-3.2	61,966	-0.01%
2024/06/18	2.2	37.59	32.8	37.74	37.90	-30.6	62,297	-0.05%
2024/06/17	14.2	37.44	10.6	37.51	37.25	3.6	62,590	0.01%
2024/06/14	2.3	37.24	17.2	37.30	37.30	-14.9	62,870	-0.02%
2024/06/13	14	37.02	29	37.27	37.10	-15	63,000	-0.02%
2024/06/12	5	36.76	8.5	36.89	37.25	-3.5	63,313	-0.01%
2024/06/11	31.1	36.91	20.9	37.04	37.10	10.2	63,534	0.02%
2024/06/07	12.1	36.88	59.3	37.14	37.20	-47.2	64,025	-0.07%
2024/06/06	5	36.51	45.5	36.75	36.85	-40.5	63,270	-0.06%
2024/06/05	89.1	36.02	53	36.42	36.30	36.1	62,713	0.06%
2024/06/04	21.3	35.88	29.5	36.38	36.35	-8.2	62,180	-0.01%
2024/06/03	9.1	36.16	130	36.41	36.40	-120.9	61,210	-0.20%	大賣/鉅額交易
2024/05/31	15.3	35.72	7	35.91	35.40	8.3	60,218	0.01%
2024/05/30	111.6	35.55	13	35.55	35.30	98.6	58,067	0.17%	大買/
2024/05/29	135.3	36.16	7	36.24	36.05	128.3	57,233	0.22%	大買/鉅額交易
2024/05/28	218.4	36.82	11	36.74	36.75	207.4	56,432	0.37%	大買/鉅額交易
2024/05/27	50.5	36.81	47	37.41	37.55	3.5	56,002	0.01%
2024/05/24	26.5	37.28	18.4	37.10	37.05	8	55,056	0.01%
2024/05/23	39.3	37.47	15.5	37.46	38.00	23.8	54,616	0.04%
2024/05/22	9.6	37.52	1	37.90	37.90	8.6	53,888	0.02%
2024/05/21	28.2	37.68	26	37.73	37.75	2.2	53,638	0.00%
2024/05/20	16.1	38.07	42.2	38.40	38.55	-26	52,881	-0.05%
2024/05/17	3.5	37.61	29.4	37.98	38.10	-25.9	52,229	-0.05%
2024/05/16	7.6	37.47	27.9	37.54	37.50	-20.3	51,656	-0.04%
2024/05/15	5.3	36.97	29.6	36.88	36.90	-24.3	50,909	-0.05%
2024/05/14	87.6	35.90	78	36.20	36.05	9.7	50,697	0.02%
2024/05/13	74.1	36.56	25.5	36.66	36.50	48.6	49,784	0.10%
2024/05/10	39.1	37.30	158.8	37.07	37.45	-119.7	48,995	-0.24%	大賣/鉅額交易
2024/05/09	69.6	36.28	1.5	36.25	36.10	68.1	48,450	0.14%
2024/05/08	7.6	36.30	12.6	36.52	36.40	-5	48,077	-0.01%
2024/05/07	4.8	36.04	85.4	36.32	36.00	-80.6	47,221	-0.17%
2024/05/06	56.6	35.51	33.4	35.45	36.10	23.2	46,134	0.05%
2024/05/03	7.5	34.77	34.9	34.77	34.75	-27.4	45,570	-0.06%
2024/05/02	12.2	34.11	6.4	34.28	34.10	5.8	44,425	0.01%
2024/04/30	69.3	34.29	87.5	34.33	34.10	-18.2	43,849	-0.04%
2024/04/29	15.6	34.19	278.6	34.09	34.25	-263	42,804	-0.61%	大賣/鉅額交易
2024/04/26	1.3	31.38	5.2	31.30	31.15	-3.9	40,402	-0.01%
2024/04/25	14.1	31.14	1	31.40	31.00	13.1	40,831	0.03%
2024/04/24	4.4	31.47	1	31.75	31.45	3.4	41,070	0.01%
2024/04/23	4.1	31.70	4.1	31.77	31.55	0.1	41,790	0.00%
2024/04/22	1	31.60	8	31.59	31.35	-7	42,071	-0.02%
2024/04/19	27	31.15	20.1	31.08	31.00	7	41,661	0.02%
2024/04/18	1.8	31.73	3	31.75	31.70	-1.2	41,147	0.00%
2024/04/17	0.1	31.25	16	31.74	31.50	-15.9	40,960	-0.04%
2024/04/16	29.1	31.30	9.2	31.52	30.95	20	40,923	0.05%
2024/04/15	2	31.83	4	31.73	31.95	-2	40,429	0.00%
2024/04/12	4.4	31.89	10	31.70	31.75	-5.6	40,770	-0.01%
2024/04/11	24	31.79	2	31.70	31.95	22	40,863	0.05%
2024/04/10	16.4	31.96	0	0.00	31.85	16.4	41,139	0.04%
2024/04/09	31.1	32.06	0	0.00	32.15	31.1	41,635	0.07%
2024/04/08	0.7	32.00	46	32.11	32.05	-45.3	41,979	-0.11%
2024/04/03	15.1	31.56	1	31.45	31.45	14.1	41,810	0.03%
2024/04/02	23.9	31.79	3	31.88	31.80	20.9	41,734	0.05%
2024/04/01	23.9	32.01	24.5	31.99	31.65	-0.6	41,763	0.00%
2024/03/29	3.4	32.71	23	32.94	33.05	-19.6	41,294	-0.05%
2024/03/28	16.5	32.31	14.5	32.35	32.40	2	40,295	0.01%
2024/03/27	13.1	32.09	32.8	32.18	32.60	-19.7	39,833	-0.05%
2024/03/26	4.1	31.82	9.5	31.92	31.80	-5.4	39,715	-0.01%
2024/03/25	0.1	31.85	7.5	31.78	31.70	-7.4	40,159	-0.02%
2024/03/22	8.4	32.05	43	31.85	31.90	-34.6	40,539	-0.09%
2024/03/21	0	0.00	17.6	31.80	31.95	-17.6	40,415	-0.04%
2024/03/20	46	31.43	2	32.00	31.25	44	40,546	0.11%
2024/03/19	4.4	31.71	13	31.77	31.75	-8.6	40,945	-0.02%
2024/03/18	9.7	31.43	38	31.50	31.50	-28.3	40,987	-0.07%
2024/03/15	3.1	31.77	6	31.68	31.75	-2.9	41,028	-0.01%
2024/03/14	1.2	32.01	28.5	31.98	32.00	-27.3	40,281	-0.07%
2024/03/13	9.7	31.56	64	31.26	31.85	-54.3	40,118	-0.14%
2024/03/12	3.2	30.15	42	30.22	30.45	-38.8	38,730	-0.10%
2024/03/11	2.5	30.07	9.3	30.20	30.30	-6.8	38,819	-0.02%
2024/03/08	22	30.02	92.4	30.14	30.20	-70.4	38,852	-0.18%
2024/03/07	31.1	29.60	13.5	29.56	29.80	17.6	38,308	0.05%
2024/03/06	0.2	29.40	67.2	29.49	29.50	-67	38,080	-0.18%
2024/03/05	6.2	29.10	0.2	29.10	29.15	6	38,671	0.02%
2024/03/04	2	29.15	8.1	29.20	29.20	-6.1	39,027	-0.02%
2024/03/01	4.4	29.18	0.8	29.20	29.05	3.6	39,567	0.01%
2024/02/29	2.5	29.16	29	29.13	29.40	-26.5	39,774	-0.07%
2024/02/27	5.5	29.03	2	29.00	29.00	3.5	39,506	0.01%
2024/02/26	2.5	29.20	27	29.19	29.10	-24.5	39,708	-0.06%
2024/02/23	8.1	29.11	4	29.19	28.90	4.1	39,946	0.01%
2024/02/22	0.4	29.20	66.5	29.23	29.30	-66.1	40,476	-0.16%
2024/02/21	1	28.95	0	0.00	28.95	1	40,628	0.00%
2024/02/20	0.2	28.90	18.3	28.85	29.00	-18.1	40,852	-0.04%
2024/02/19	0	0.00	111.9	28.55	28.70	-111.9	41,036	-0.27%	大賣/鉅額交易
2024/02/16	52	28.20	50	28.35	28.25	2	41,940	0.00%
2024/02/15	100.1	28.30	53.4	28.45	28.40	46.7	42,544	0.11%
2024/02/05	57.5	28.02	102	28.27	28.15	-44.5	42,264	-0.11%	大賣/
2024/02/02	63.1	28.20	0	0.00	28.30	63.1	42,121	0.15%
2024/02/01	2	28.35	12	28.60	28.65	-10	41,868	-0.02%
2024/01/31	0	0.00	8	28.38	28.45	-8	41,496	-0.02%
2024/01/30	2	28.43	5	28.50	28.40	-3	41,448	-0.01%
2024/01/29	0	0.00	25	28.49	28.50	-25	41,631	-0.06%
2024/01/26	0	0.00	57	28.42	28.50	-57	42,284	-0.13%
2024/01/25	1.9	28.00	56.4	28.09	28.15	-54.5	41,874	-0.13%
2024/01/24	71.9	27.92	4	27.90	28.00	67.9	41,763	0.16%
2024/01/23	4	27.99	0	0.00	28.10	4	41,710	0.01%
2024/01/22	4	28.05	66	27.97	28.20	-62	41,516	-0.15%
2024/01/19	73	27.77	55	27.89	27.90	18	41,418	0.04%
2024/01/18	8.1	27.50	5	27.80	27.85	3.1	41,266	0.01%
2024/01/17	59.2	27.68	20	27.67	27.55	39.2	40,993	0.10%
2024/01/16	74	27.80	59	27.96	27.95	15	40,075	0.04%
2024/01/15	0.1	28.20	3	28.27	28.15	-2.9	39,622	-0.01%
2024/01/12	55.3	27.96	50	28.10	28.05	5.3	40,082	0.01%
2024/01/11	1	28.30	22.6	28.35	28.35	-21.6	40,188	-0.05%
2024/01/10	56.2	27.80	58	27.95	28.05	-1.8	40,432	0.00%
2024/01/09	2	28.15	0	0.00	28.10	2	40,259	0.00%
2024/01/08	1	28.45	21.1	28.25	28.40	-20.1	40,118	-0.05%
2024/01/05	0	28.15	2	28.10	28.10	-2	39,708	0.00%
2024/01/04	1.1	28.15	6	28.20	28.15	-4.9	39,981	-0.01%
2024/01/03	56.3	27.91	56.2	28.06	28.20	0.1	40,301	0.00%
2024/01/02	17	28.15	7.1	28.12	28.35	9.9	39,794	0.02%
2023/12/29	3.1	28.12	5	28.20	28.35	-1.9	39,694	0.00%
2023/12/28	43.1	28.17	12	28.15	28.40	31.1	40,119	0.08%
2023/12/27	22.1	27.95	31	27.90	28.10	-8.9	39,994	-0.02%
2023/12/26	3	27.97	52.1	28.05	28.00	-49.1	39,736	-0.12%
2023/12/25	5	27.63	2	27.90	27.85	3	39,749	0.01%
2023/12/22	24	27.65	4	27.76	27.75	20	39,841	0.05%
2023/12/21	30.3	27.52	10	27.71	27.85	20.3	39,823	0.05%
2023/12/20	86.2	27.84	2.2	27.87	27.80	84	39,621	0.21%
2023/12/19	34	28.01	24	28.03	28.25	10	39,245	0.03%
2023/12/18	12	28.01	7.2	28.06	28.25	4.8	39,215	0.01%
2023/12/15	22	28.22	9	28.27	28.15	13	39,079	0.03%
2023/12/14	28.1	27.96	46	28.29	28.45	-18	38,507	-0.05%
2023/12/13	22	27.87	29	27.91	27.95	-7	37,644	-0.02%
2023/12/12	5	27.50	15.3	27.53	27.60	-10.3	37,938	-0.03%
2023/12/11	4	27.23	1	27.35	27.40	3	37,935	0.01%
2023/12/08	2.1	27.44	29.8	27.39	27.50	-27.7	37,985	-0.07%
2023/12/07	9.5	26.80	10	26.80	26.85	-0.5	37,292	0.00%
2023/12/06	11	26.99	95	27.02	27.10	-84	37,464	-0.22%
2023/12/05	20.1	26.64	11	26.65	26.75	9.1	37,353	0.02%
2023/12/04	58.1	26.81	1	27.15	26.90	57.1	37,050	0.15%
2023/12/01	62.1	26.88	51	27.00	26.95	11.1	36,998	0.03%
2023/11/30	23	27.34	15	27.24	27.35	8	36,882	0.02%
2023/11/29	28.5	26.97	2	26.95	26.85	26.5	35,893	0.07%
2023/11/28	1	27.25	39	27.21	27.15	-38	35,403	-0.11%
2023/11/27	3	26.85	12.5	26.88	26.70	-9.5	35,110	-0.03%
2023/11/24	53	26.65	56	26.78	26.75	-3	34,855	-0.01%
2023/11/23	80.3	26.79	70.3	26.84	26.85	10	34,580	0.03%
2023/11/22	2	27.05	11	27.11	27.20	-9	34,138	-0.03%
2023/11/21	11	27.03	5.3	27.07	27.05	5.7	33,878	0.02%
2023/11/20	8.1	26.67	83	26.71	26.85	-74.9	33,355	-0.22%
2023/11/17	5.5	26.82	4.5	26.80	26.85	1	33,129	0.00%
2023/11/16	7	26.61	20.3	26.65	26.85	-13.3	33,127	-0.04%
2023/11/15	8	26.45	77.5	26.47	26.80	-69.5	32,938	-0.21%
2023/11/14	5.6	26.00	77	26.06	26.15	-71.4	32,064	-0.22%
2023/11/13	2	25.63	6.1	25.64	25.60	-4.1	32,148	-0.01%
2023/11/10	53	25.50	19	25.46	25.50	34	32,748	0.10%
2023/11/09	0	0.00	7	25.30	25.35	-7	33,119	-0.02%
2023/11/08	0	0.00	7.2	25.14	25.10	-7.2	33,673	-0.02%
2023/11/07	3	25.18	3.1	25.14	25.15	-0.1	33,742	0.00%
2023/11/06	14.8	25.33	6.8	25.32	25.30	8	33,942	0.02%
2023/11/03	37	25.28	58.1	25.10	25.35	-21.1	34,020	-0.06%
2023/11/02	0	24.70	15	24.69	24.70	-15	33,840	-0.04%
2023/11/01	5	24.44	1	24.50	24.35	4	34,213	0.01%
2023/10/31	6	24.35	0	0.00	24.35	6	35,314	0.02%
2023/10/30	7.2	24.33	0	0.00	24.35	7.2	36,096	0.02%
2023/10/27	0.1	24.55	4	24.65	24.60	-3.9	36,463	-0.01%
2023/10/26	4.2	24.38	1	24.40	24.35	3.2	36,899	0.01%
2023/10/25	3.7	24.56	1.1	24.65	24.65	2.6	36,740	0.01%
2023/10/24	6	24.29	1.1	24.31	24.45	4.9	36,657	0.01%
2023/10/23	15	24.45	0	0.00	24.35	15	36,617	0.04%
2023/10/20	28.1	24.50	0.2	24.50	24.65	27.9	36,642	0.08%
2023/10/19	5	24.95	0	0.00	24.85	5	36,495	0.01%
2023/10/18	31	24.96	37	24.91	25.15	-6	36,784	-0.02%
2023/10/17	20	25.08	2.1	25.05	25.15	17.9	36,806	0.05%
2023/10/16	1.3	25.17	28.1	25.11	25.35	-26.8	37,220	-0.07%
2023/10/13	6	25.13	0	25.10	25.15	6	37,555	0.02%
2023/10/12	14	25.16	92.3	25.06	25.20	-78.3	38,011	-0.21%
2023/10/11	1	24.80	74.6	24.65	24.90	-73.6	37,994	-0.19%
2023/10/06	5	24.05	0	0.00	24.25	5	37,359	0.01%
2023/10/05	7.1	24.02	2	24.10	24.10	5.1	37,413	0.01%
2023/10/04	23.3	23.78	0.9	24.05	23.70	22.4	37,241	0.06%
2023/10/03	46.6	24.33	0	0.00	24.20	46.6	36,707	0.13%
2023/10/02	3	24.53	1	24.60	24.50	2	36,681	0.01%
2023/09/28	0.2	24.50	2	24.55	24.50	-1.8	37,388	0.00%
2023/09/27	2.1	24.38	9	24.35	24.40	-6.9	37,331	-0.02%
2023/09/26	8.1	24.54	2	24.55	24.55	6.1	37,243	0.02%
2023/09/25	41.1	24.43	1	24.50	24.60	40.1	37,073	0.11%
2023/09/22	12	24.25	0	0.00	24.25	12	37,010	0.03%
2023/09/21	40.3	24.37	1	24.40	24.35	39.3	36,646	0.11%
2023/09/20	2.2	24.81	1.7	24.98	24.85	0.5	36,037	0.00%
2023/09/19	3	24.92	16	24.97	24.95	-13	35,721	-0.04%
2023/09/18	1.1	24.84	3	24.78	24.95	-2	35,670	-0.01%
2023/09/15	37.6	24.67	4.3	24.87	24.85	33.2	35,673	0.09%
2023/09/14	3	24.85	25	24.88	25.00	-22	34,978	-0.06%
2023/09/13	0	0.00	9	24.54	24.70	-9	34,861	-0.03%
2023/09/12	0	24.35	8	24.21	24.35	-8	35,158	-0.02%
2023/09/11	9	24.17	2	24.10	24.25	7	35,157	0.02%
2023/09/08	1.1	23.85	1	24.00	24.05	0.1	35,079	0.00%
2023/09/07	18	23.60	3	23.63	23.60	15	35,101	0.04%
2023/09/06	17.2	23.74	1	23.75	23.65	16.2	35,328	0.05%
2023/09/05	2	23.93	0	0.00	24.00	2	35,773	0.01%
2023/09/04	15	23.80	0	0.00	23.95	15	35,972	0.04%
2023/09/01	5	23.76	1	23.80	23.80	4	36,246	0.01%
2023/08/31	1	23.75	0	0.00	23.85	1	36,367	0.00%
2023/08/30	1	23.90	2	23.85	23.90	-1	36,238	0.00%
2023/08/29	18	24.00	2	23.85	24.00	16	36,282	0.04%
2023/08/28	3	23.77	0	0.00	23.80	3	36,345	0.01%
2023/08/25	5.5	23.55	1	23.55	23.50	4.5	37,283	0.01%
2023/08/24	10	23.84	1.5	23.97	23.85	8.5	37,333	0.02%
2023/08/23	1	23.70	9	23.66	23.70	-8	37,180	-0.02%
2023/08/22	21.6	23.48	0	0.00	23.55	21.6	37,194	0.06%
2023/08/21	15.1	23.78	1	23.85	23.85	14.1	36,888	0.04%
2023/08/18	13.1	23.36	15.5	23.43	23.35	-2.4	36,736	-0.01%
2023/08/17	55.9	23.10	21	23.01	23.25	34.9	36,714	0.10%
2023/08/16	29	23.32	10	23.38	23.40	19	36,242	0.05%
2023/08/15	23.1	23.98	5	23.99	23.90	18.1	35,831	0.05%
2023/08/14	24.1	24.22	5	24.10	24.30	19.1	35,662	0.05%
2023/08/11	8	24.86	1	25.10	24.90	7	35,686	0.02%
2023/08/10	8	24.69	52	24.85	24.90	-44	35,825	-0.12%
2023/08/09	24.6	24.72	44	24.89	24.80	-19.4	35,631	-0.05%
2023/08/08	6.1	24.56	1	24.55	24.60	5.1	35,307	0.01%
2023/08/07	22.3	24.62	0	0.00	24.60	22.3	34,790	0.06%
2023/08/04	96.6	24.80	5	25.00	24.60	91.6	34,284	0.27%
2023/08/02	59	26.04	41	26.04	26.15	18	33,138	0.05%
2023/08/01	13.5	26.19	0	0.00	26.25	13.5	32,438	0.04%
2023/07/31	6.3	26.34	13.6	26.41	26.25	-7.4	31,924	-0.02%
2023/07/28	41.2	26.31	120	26.20	26.35	-78.8	31,380	-0.25%	大賣/
2023/07/27	4	26.55	9	26.58	26.60	-5	31,388	-0.02%
2023/07/26	14	26.49	2.2	26.52	26.50	11.8	31,543	0.04%
2023/07/25	0.1	26.21	24.2	26.24	26.35	-24.1	31,479	-0.08%
2023/07/24	28.5	26.05	131	26.15	26.10	-102.5	31,318	-0.33%	大賣/鉅額交易
2023/07/21	5	26.55	20	26.43	26.45	-15	30,989	-0.05%
2023/07/20	0	0.00	9.4	26.20	26.20	-9.4	30,342	-0.03%
2023/07/19	9.5	26.05	1.2	26.08	26.05	8.3	29,714	0.03%
2023/07/18	2	26.13	4.3	26.20	26.25	-2.3	29,118	-0.01%
2023/07/17	7	25.84	40.2	25.96	26.15	-33.2	28,487	-0.12%
2023/07/14	0	0.00	26	25.27	25.40	-26	27,827	-0.09%
2023/07/13	12.1	24.98	0	0.00	24.90	12.1	27,228	0.04%
2023/07/12	3	25.07	24	25.08	25.15	-21	27,253	-0.08%
2023/07/11	5	24.95	5	24.85	24.95	0	27,101	0.00%
2023/07/10	10.1	24.53	8	24.41	24.50	2.1	27,102	0.01%
2023/07/07	10	24.30	1.2	24.47	24.60	8.8	27,058	0.03%
2023/07/06	21.5	24.48	5	24.33	24.50	16.5	27,061	0.06%
2023/07/05	4	24.98	0	0.00	24.95	4	26,339	0.02%
2023/07/04	1	24.85	0.4	25.00	24.85	0.6	26,214	0.00%
2023/07/03	0	0.00	10.8	25.00	25.10	-10.8	26,297	-0.04%
2023/06/30	1	24.75	4.3	25.00	24.85	-3.3	26,497	-0.01%
2023/06/29	2	24.85	32	25.01	24.90	-30	26,452	-0.11%
2023/06/28	1	24.85	1.7	24.89	25.00	-0.7	26,495	0.00%
2023/06/27	7.1	24.81	0	0.00	24.75	7.1	26,487	0.03%
2023/06/26	2.2	24.96	2.1	25.06	24.95	0	26,395	0.00%
2023/06/21	0	0.00	8	25.10	25.10	-8	26,351	-0.03%
2023/06/20	3	24.90	4	24.98	25.05	-1	26,306	0.00%
2023/06/19	0	0.00	28	25.00	25.05	-28	26,356	-0.11%
2023/06/16	12	24.65	14.4	24.70	24.55	-2.4	26,527	-0.01%
2023/06/15	4.5	24.63	5	24.68	24.70	-0.5	26,373	0.00%
2023/06/14	1	24.80	44.1	24.82	24.75	-43.1	27,373	-0.16%
2023/06/13	11	24.81	7	24.96	24.80	4	28,420	0.01%
2023/06/12	20.1	25.02	10	24.71	24.80	10.1	28,709	0.04%
2023/06/09	2	25.23	34	25.07	25.20	-32	29,323	-0.11%
2023/06/08	2	24.52	1	24.60	24.65	1	28,992	0.00%
2023/06/07	0	0.00	31.8	24.51	24.60	-31.8	29,102	-0.11%
2023/06/06	4.3	24.40	4	24.55	24.45	0.3	29,120	0.00%
2023/06/05	4.1	24.45	17	24.59	24.45	-12.9	29,340	-0.04%
2023/06/02	38	24.33	5.2	24.46	24.30	32.8	29,560	0.11%
2023/06/01	0	24.40	1	24.45	24.30	-1	29,602	0.00%
2023/05/31	20.1	24.30	0	0.00	24.30	20.1	29,580	0.07%
2023/05/30	3.3	24.45	4	24.53	24.50	-0.7	28,817	0.00%
2023/05/29	0.6	24.29	63	24.21	24.40	-62.4	28,781	-0.22%
2023/05/26	2	23.93	1	24.10	24.10	1	29,081	0.00%
2023/05/25	10	24.15	2.1	24.10	24.10	7.9	28,947	0.03%
2023/05/24	22	24.42	6	24.32	24.50	16	28,934	0.06%
2023/05/23	3	24.58	16.5	24.51	24.60	-13.5	28,789	-0.05%
2023/05/22	18.6	24.52	56	24.60	24.55	-37.4	28,536	-0.13%
2023/05/19	6.8	24.17	32	24.27	24.40	-25.2	28,329	-0.09%
2023/05/18	1	24.05	43	24.01	24.10	-42	28,064	-0.15%
2023/05/17	5.3	23.86	182.9	23.93	23.80	-177.6	28,059	-0.63%	大賣/鉅額交易
2023/05/16	2	23.50	25.4	23.54	23.55	-23.4	27,711	-0.08%
2023/05/15	0	0.00	8	23.24	23.35	-8	27,531	-0.03%
2023/05/12	4.2	23.13	1	23.20	23.10	3.2	27,525	0.01%
2023/05/11	0	0.00	2.6	23.29	23.30	-2.6	27,439	-0.01%
2023/05/10	8	23.22	5	23.30	23.30	3	27,382	0.01%
2023/05/09	10	23.28	3	23.28	23.30	7	27,491	0.03%
2023/05/08	5	23.35	32.1	23.18	23.35	-27.1	27,613	-0.10%
2023/05/05	1.1	23.05	2	23.10	23.05	-0.9	27,653	0.00%
2023/05/04	0.1	23.00	4	23.06	23.10	-3.9	28,121	-0.01%
2023/05/03	2	22.85	26.5	22.90	22.95	-24.5	28,317	-0.09%
2023/05/02	3	22.77	23.3	22.81	22.90	-20.3	28,638	-0.07%
2023/04/28	6	22.45	2	22.53	22.60	4	29,309	0.01%
2023/04/27	0.1	22.45	1.2	22.40	22.40	-1.1	29,437	0.00%
2023/04/26	0	22.35	1.1	22.40	22.45	-1.1	29,546	0.00%
2023/04/25	2.1	22.45	21.2	22.46	22.35	-19.1	29,622	-0.06%
2023/04/24	0.1	22.40	7.1	22.37	22.45	-7	29,609	-0.02%
2023/04/21	8.3	22.27	1	22.20	22.30	7.3	29,753	0.02%
2023/04/20	1	22.30	6	22.30	22.35	-5	29,896	-0.02%
2023/04/19	2	22.45	70	22.45	22.45	-68	30,494	-0.22%
2023/04/18	11	22.41	4	22.45	22.40	7	30,543	0.02%
2023/04/17	23.1	22.45	13	22.47	22.50	10.1	31,004	0.03%
2023/04/14	0.3	22.28	21.4	22.44	22.50	-21.1	30,952	-0.07%
2023/04/13	22	22.14	38	22.23	22.30	-16	30,912	-0.05%
2023/04/12	3	21.90	12	21.97	22.00	-9	30,712	-0.03%
2023/04/11	38.2	21.72	4	21.83	21.85	34.2	30,671	0.11%
2023/04/10	0	0.00	0.2	21.85	21.80	-0.2	30,480	0.00%
2023/04/07	10	21.70	3	21.80	21.70	7	30,451	0.02%
2023/04/06	71.8	21.70	8	21.78	21.70	63.8	30,326	0.21%
2023/03/31	0	0.00	1.5	21.78	21.85	-1.5	30,257	0.00%
2023/03/30	1.2	21.64	0	21.75	21.65	1.2	30,650	0.00%
2023/03/29	4.1	21.65	5	21.70	21.70	-1	31,339	0.00%
2023/03/28	2	21.48	40.4	21.58	21.50	-38.4	32,113	-0.12%
2023/03/27	34	21.44	1.2	21.45	21.45	32.9	32,846	0.10%
2023/03/24	24	21.32	3	21.30	21.40	21	34,098	0.06%
2023/03/23	6.6	21.34	9	21.39	21.55	-2.4	34,348	-0.01%
2023/03/22	15	21.28	5.3	21.35	21.35	9.7	34,662	0.03%
2023/03/21	104.6	21.05	0	0.00	21.05	104.6	34,799	0.30%	大買/鉅額交易
2023/03/20	31.2	20.85	2.5	20.75	21.00	28.7	34,685	0.08%
2023/03/17	40.9	20.94	1	20.90	20.85	39.9	34,460	0.12%
2023/03/16	82.7	21.02	1	21.20	20.90	81.7	33,537	0.24%
2023/03/15	31.4	21.68	0	0.00	21.55	31.4	33,106	0.09%
2023/03/14	70.5	21.79	6.1	21.88	21.70	64.4	33,006	0.20%
2023/03/13	17	22.21	350	22.15	22.20	-333	32,321	-1.03%	大賣/鉅額交易
2023/03/10	139.6	22.30	1.8	22.29	22.25	137.9	32,225	0.43%	大買/鉅額交易
2023/03/09	267	22.55	0	0.00	22.50	267	32,297	0.83%	大買/鉅額交易
2023/03/08	288.8	22.51	250.1	22.65	22.75	38.7	33,172	0.12%	大買/大賣/
2023/03/07	27	22.65	201	22.70	22.65	-174	33,327	-0.52%	大賣/鉅額交易
2023/03/06	216.1	22.45	407	22.60	22.55	-190.9	33,101	-0.58%	大買/大賣/鉅額交易
2023/03/03	206.6	22.40	1	22.55	22.40	205.6	33,055	0.62%	大買/鉅額交易
2023/03/02	313.7	22.55	0.3	22.63	22.55	313.4	33,368	0.94%	大買/鉅額交易
2023/03/01	22	22.69	10.7	22.66	22.70	11.3	34,039	0.03%
2023/02/24	15	22.78	2	22.90	22.75	13	34,090	0.04%
2023/02/23	1	22.80	59	22.95	22.85	-58	34,022	-0.17%
2023/02/22	0	0.00	10	22.85	22.80	-10	34,302	-0.03%
2023/02/21	5	22.79	0	22.85	22.80	5	34,319	0.01%
2023/02/20	0	0.00	15	22.91	22.95	-15	34,675	-0.04%
2023/02/17	13.1	22.73	0	0.00	22.75	13.1	35,011	0.04%
2023/02/16	14	22.62	6	22.74	22.70	8	35,347	0.02%
2023/02/15	27	22.69	12	22.80	22.55	15	35,906	0.04%
2023/02/14	12.1	22.98	22.1	22.83	22.90	-10	35,542	-0.03%
2023/02/13	1.1	22.69	1.5	22.63	22.75	-0.4	35,761	0.00%
2023/02/10	16	22.41	0	0.00	22.45	16	35,821	0.04%
2023/02/09	6.2	22.38	0.3	22.40	22.30	5.9	35,978	0.02%
2023/02/08	13.1	22.37	7	22.40	22.40	6.1	35,999	0.02%
2023/02/07	10	22.39	1	22.35	22.30	9	36,182	0.02%
2023/02/06	8	22.32	1	22.50	22.35	7	36,204	0.02%
2023/02/03	11.1	22.39	10	22.42	22.40	1.1	36,347	0.00%
2023/02/02	31.1	22.55	1	22.55	22.50	30	36,284	0.08%
2023/02/01	20.1	22.70	4.5	22.74	22.75	15.6	35,941	0.04%
2023/01/31	13.2	22.94	0	0.00	22.85	13.2	35,988	0.04%
2023/01/30	9.1	23.21	3	23.15	23.20	6.1	35,795	0.02%
2023/01/17	0.1	23.05	13	23.20	23.20	-12.9	35,026	-0.04%
2023/01/16	2	23.10	0	0.00	23.05	2	35,085	0.01%
2023/01/13	4	22.90	6.3	22.98	22.80	-2.3	35,071	-0.01%
2023/01/12	20.5	22.88	0	0.00	22.90	20.5	35,746	0.06%
2023/01/11	3	23.00	5	23.15	23.10	-2	36,145	-0.01%
2023/01/10	7	22.94	3.9	23.04	23.15	3.1	36,281	0.01%
2023/01/09	4	22.95	86	23.01	23.15	-82	36,241	-0.23%
2023/01/06	4.7	22.62	6	22.60	22.60	-1.3	36,142	0.00%
2023/01/05	0	0.00	10	22.54	22.60	-10	36,911	-0.03%
2023/01/04	1.1	22.25	3	22.27	22.35	-2	36,655	-0.01%
2023/01/03	2	21.90	2	22.18	22.15	0	37,051	0.00%
2022/12/30	0	22.25	10	22.14	22.10	-10	37,123	-0.03%
2022/12/29	4	21.85	1.5	21.90	21.90	2.5	37,390	0.01%
2022/12/28	2	22.13	0	0.00	22.15	2	37,930	0.01%
2022/12/27	0	0.00	2	22.25	22.25	-2	38,289	-0.01%
2022/12/26	1.2	22.04	2	22.00	22.10	-0.8	38,927	0.00%
2022/12/23	11.2	21.81	1	21.90	21.90	10.2	40,064	0.03%
2022/12/22	3.1	21.95	2	22.10	22.15	1.1	40,898	0.00%
2022/12/21	28.1	21.73	0	0.00	21.70	28.1	41,362	0.07%
2022/12/20	32.2	21.91	1	22.05	21.90	31.2	41,361	0.08%
2022/12/19	12	22.06	2	22.30	22.05	10	40,751	0.02%
2022/12/16	19.1	22.41	0.5	22.60	22.25	18.6	40,189	0.05%
2022/12/15	7.2	22.62	1	22.65	22.75	6.2	39,518	0.02%
2022/12/14	2	22.93	12.3	23.00	22.90	-10.3	39,290	-0.03%
2022/12/13	0	22.85	0	0.00	22.70	0	38,999	0.00%
2022/12/12	2	22.95	7	22.89	22.90	-5	38,858	-0.01%
2022/12/09	7.1	22.64	0	0.00	22.70	7.1	39,501	0.02%
2022/12/08	7	22.77	0	0.00	22.80	7	39,500	0.02%
2022/12/07	0	0.00	89	23.18	23.05	-89	39,805	-0.22%
2022/12/06	2.8	22.54	2	22.85	22.40	0.8	39,379	0.00%
2022/12/05	5.1	22.81	8	22.91	22.75	-2.9	39,214	-0.01%
2022/12/02	7	22.57	13	22.55	22.50	-6	39,140	-0.02%
2022/12/01	18.3	22.93	2.3	22.78	22.60	16	39,480	0.04%
2022/11/30	3.3	23.02	19	22.99	23.00	-15.8	39,128	-0.04%
2022/11/29	1	22.75	7.1	22.68	22.85	-6.1	38,153	-0.02%
2022/11/28	16.1	22.11	11	22.37	22.20	5.1	37,723	0.01%
2022/11/25	3	22.37	2	22.55	22.40	1	37,853	0.00%
2022/11/24	4.3	22.41	12.2	22.55	22.45	-7.9	38,158	-0.02%
2022/11/23	3.1	22.21	76.1	22.32	22.55	-73	38,123	-0.19%
2022/11/22	1	21.20	12	21.53	21.65	-11	37,540	-0.03%
2022/11/21	6	21.34	0	0.00	21.40	6	37,520	0.02%
2022/11/18	13.4	21.39	8	21.37	21.40	5.4	37,471	0.01%
2022/11/17	7.5	21.62	3	21.68	21.65	4.5	37,576	0.01%
2022/11/16	0.2	21.80	14.2	21.90	21.80	-14.1	37,739	-0.04%
2022/11/15	1	21.95	8	21.90	22.00	-7	37,538	-0.02%
2022/11/14	13.1	21.71	2.2	21.90	21.70	10.9	37,461	0.03%
2022/11/11	1	21.85	24.1	21.67	21.85	-23.1	37,305	-0.06%
2022/11/10	1.1	21.12	0.3	21.20	21.15	0.7	37,003	0.00%
2022/11/09	7.8	21.13	10.4	21.20	21.20	-2.6	37,240	-0.01%
2022/11/08	4	21.51	2.6	21.53	21.55	1.4	36,802	0.00%
2022/11/07	2	21.40	64.5	21.30	21.45	-62.5	36,762	-0.17%
2022/11/04	1	20.75	6	20.79	20.90	-5	36,886	-0.01%
2022/11/03	12.7	20.61	0	0.00	20.55	12.7	37,187	0.03%
2022/11/02	4.4	20.89	2.4	21.01	20.85	2	37,302	0.01%
2022/11/01	9.1	21.04	46.2	20.90	21.10	-37.1	37,236	-0.10%
2022/10/31	1.1	20.55	1.2	20.68	20.40	-0.2	37,321	0.00%
2022/10/28	15.5	20.52	4	20.58	20.55	11.5	37,268	0.03%
2022/10/27	10.5	20.67	14.2	20.62	20.55	-3.7	37,391	-0.01%
2022/10/26	36	20.48	36.9	20.40	20.35	-0.9	37,477	0.00%
2022/10/25	1.2	19.96	6.1	20.02	20.00	-5	37,284	-0.01%
2022/10/24	4	20.05	1	20.15	19.90	3	37,507	0.01%
2022/10/21	13.1	19.89	7	19.95	20.00	6.1	37,362	0.02%
2022/10/20	15.4	19.52	2	19.73	19.70	13.4	37,386	0.04%
2022/10/19	19.1	19.95	2	20.03	19.90	17.1	36,856	0.05%
2022/10/18	1	19.85	2.5	20.11	20.10	-1.5	36,666	0.00%
2022/10/17	12.1	19.69	19.5	19.89	19.80	-7.4	36,799	-0.02%
2022/10/14	70.4	19.82	0.5	20.00	19.80	69.9	37,156	0.19%
2022/10/13	82.2	19.91	0	0.00	19.65	82.2	37,479	0.22%
2022/10/12	2.1	20.14	4	20.33	20.25	-1.9	37,051	-0.01%
2022/10/11	4.2	20.14	0.3	20.20	20.10	3.9	37,553	0.01%
2022/10/07	3	20.47	2	20.50	20.45	1	37,778	0.00%
2022/10/06	9.6	20.51	5	20.64	20.60	4.6	38,698	0.01%
2022/10/05	18.1	20.62	16.2	20.68	20.50	1.9	39,600	0.00%
2022/10/04	8.6	20.19	225	20.18	20.15	-216.4	39,489	-0.55%	大賣/鉅額交易
2022/10/03	103.2	19.74	302	19.70	19.70	-198.8	39,279	-0.51%	大買/大賣/鉅額交易
2022/09/30	206.3	19.86	0	0.00	19.85	206.3	39,035	0.53%	大買/鉅額交易
2022/09/29	24.2	20.09	3	20.05	20.05	21.2	38,420	0.06%
2022/09/28	81.8	20.21	22	20.29	20.10	59.8	38,398	0.16%
2022/09/27	78.3	20.78	1.4	21.06	20.75	76.9	37,734	0.20%
2022/09/26	59.3	21.31	0.1	21.40	21.25	59.2	37,481	0.16%
2022/09/23	2.1	21.58	311	21.65	21.65	-308.9	38,139	-0.81%	大賣/鉅額交易
2022/09/22	358.6	21.68	0	0.00	21.60	358.6	38,352	0.93%	大買/鉅額交易
2022/09/21	13	22.09	0.1	22.15	22.05	12.9	38,110	0.03%
2022/09/20	15.3	22.21	2	22.10	22.20	13.3	38,087	0.03%
2022/09/19	17.1	22.13	6	22.36	22.15	11.1	38,054	0.03%
2022/09/16	30.4	22.21	0	0.00	22.10	30.4	37,980	0.08%
2022/09/15	7.1	22.31	0	0.00	22.30	7.1	37,330	0.02%
2022/09/14	332.5	22.35	10	22.30	22.30	322.5	37,527	0.86%	大買/鉅額交易
2022/09/13	7	22.82	1	22.90	22.75	6	37,514	0.02%
2022/09/12	4	22.93	1.1	23.19	22.90	2.9	37,684	0.01%
2022/09/08	5	22.77	0.2	23.00	22.90	4.8	38,143	0.01%
2022/09/07	36.7	22.87	1	22.90	22.80	35.7	38,832	0.09%
2022/09/06	0.1	23.40	5.1	23.41	23.40	-5.1	38,851	-0.01%
2022/09/05	3	23.10	3	23.27	23.25	0	39,338	0.00%
2022/09/02	14	22.94	0	0.00	22.90	14	39,793	0.04%
2022/09/01	47.5	23.02	3	22.98	23.05	44.5	40,102	0.11%
2022/08/31	0.7	23.40	17.1	23.49	23.50	-16.4	40,481	-0.04%
2022/08/30	18.5	23.30	14.5	23.27	23.25	4	40,094	0.01%
2022/08/29	4.2	23.49	0.8	23.52	23.50	3.4	39,792	0.01%
2022/08/26	2	23.85	5.5	23.91	23.85	-3.5	39,689	-0.01%
2022/08/25	0	0.00	0.9	23.85	23.75	-0.9	39,795	0.00%
2022/08/24	13.4	23.56	261	23.51	23.45	-247.6	39,974	-0.62%	大賣/鉅額交易
2022/08/23	263.6	24.04	0	0.00	23.80	263.6	43,093	0.61%	大買/鉅額交易
2022/08/22	17.2	24.31	3.4	24.44	24.35	13.8	44,016	0.03%
2022/08/19	1	24.20	7.3	24.29	24.60	-6.3	44,991	-0.01%
2022/08/18	7.4	24.71	15.2	24.67	24.45	-7.8	45,094	-0.02%
2022/08/17	89.1	24.67	6.1	24.87	24.90	83	45,265	0.18%
2022/08/16	1.6	24.32	12.1	24.57	24.55	-10.6	45,351	-0.02%
2022/08/15	2.3	24.09	2	24.33	24.25	0.3	45,511	0.00%
2022/08/12	11	24.00	10	24.00	24.10	1	45,862	0.00%
2022/08/11	6.1	23.98	21.6	23.89	24.05	-15.6	46,417	-0.03%
2022/08/10	1.4	23.67	24.7	23.56	23.55	-23.3	46,625	-0.05%
2022/08/09	1.1	23.39	15	23.33	23.30	-13.9	46,849	-0.03%
2022/08/08	1.2	23.03	10	23.04	23.10	-8.8	47,093	-0.02%
2022/08/05	3.1	22.69	39	22.73	23.00	-35.9	47,952	-0.07%
2022/08/04	52	22.31	0	0.00	22.25	52	48,357	0.11%
2022/08/03	12.2	22.32	2	22.45	22.30	10.2	48,627	0.02%
2022/08/02	12.1	22.45	2	22.53	22.45	10.1	49,045	0.02%
2022/08/01	1.1	22.94	2	22.90	22.95	-0.9	49,276	0.00%
2022/07/29	8.3	22.96	8	23.41	22.95	0.3	49,904	0.00%
2022/07/28	2	23.20	4.5	23.10	23.20	-2.5	50,145	0.00%
2022/07/27	9	22.99	24	22.82	22.95	-15	50,004	-0.03%
2022/07/26	2.1	22.98	307.2	23.00	22.95	-305.1	50,007	-0.61%	大賣/鉅額交易
2022/07/25	301.2	22.80	30	22.84	22.70	271.2	50,025	0.54%	大買/鉅額交易
2022/07/22	2	22.65	15	22.68	22.75	-13	50,265	-0.03%
2022/07/21	2.2	22.63	14.1	22.55	22.65	-11.9	50,606	-0.02%
2022/07/20	13.7	22.24	10.4	22.60	22.25	3.3	50,794	0.01%
2022/07/19	11.3	22.22	0	0.00	22.20	11.3	50,687	0.02%
2022/07/18	39.3	22.09	13.1	22.19	22.30	26.2	51,013	0.05%
2022/07/15	79.6	21.87	107.5	21.88	21.80	-27.9	50,644	-0.06%	大賣/
2022/07/14	36.6	22.33	1	22.38	22.25	35.6	50,425	0.07%
2022/07/13	32	23.56	404	23.30	23.45	-372	49,828	-0.75%	大賣/鉅額交易
2022/07/12	411.4	23.34	401	23.01	22.95	10.4	49,189	0.02%	大買/大賣/
2022/07/11	407.1	23.65	1	23.80	23.65	406.1	49,079	0.83%	大買/鉅額交易
2022/07/08	10.4	24.09	0	0.00	23.85	10.4	49,584	0.02%
2022/07/07	4.5	23.73	0.4	23.90	23.70	4.1	49,762	0.01%
2022/07/06	17.1	23.87	13	23.97	23.50	4.1	50,021	0.01%
2022/07/05	6.4	24.28	0	0.00	24.30	6.4	49,644	0.01%
2022/07/04	10.6	24.46	20	24.15	24.30	-9.4	49,813	-0.02%
2022/07/01	12.2	24.71	30	24.50	24.60	-17.8	51,056	-0.03%
2022/06/30	9.3	25.31	16	25.20	25.10	-6.7	51,643	-0.01%
2022/06/29	2.2	25.55	12	25.63	25.80	-9.8	51,917	-0.02%
2022/06/28	19.9	25.82	3	25.90	25.80	16.9	52,170	0.03%
2022/06/27	6	26.29	301	26.45	26.20	-295	52,607	-0.56%	大賣/鉅額交易
2022/06/24	4	26.35	5.1	26.32	26.30	-1.1	52,432	0.00%
2022/06/23	5.2	26.03	8.1	26.23	26.05	-2.9	52,483	-0.01%
2022/06/22	133.2	25.99	45	25.93	26.05	88.2	52,405	0.17%	大買/
2022/06/21	0	0.00	11.3	26.35	26.45	-11.3	52,380	-0.02%
2022/06/20	5.9	25.44	3	25.88	25.50	2.9	52,656	0.01%
2022/06/17	7.5	26.08	8	26.14	26.00	-0.5	52,494	0.00%
2022/06/16	1	26.90	9	26.74	26.60	-8	52,312	-0.02%
2022/06/15	2	26.30	8.3	26.28	26.30	-6.3	52,759	-0.01%
2022/06/14	1.1	26.06	41	25.99	26.00	-39.9	53,021	-0.08%
2022/06/13	10.6	25.43	4	25.65	25.55	6.6	52,770	0.01%
2022/06/10	10.6	25.56	3	26.00	26.00	7.6	52,499	0.01%
2022/06/09	133.8	26.18	1	26.25	25.85	132.8	52,248	0.25%	大買/鉅額交易
2022/06/08	0	0.00	2	26.75	26.75	-2	51,486	0.00%
2022/06/06	5	26.85	0	0.00	26.85	5	52,387	0.01%
2022/06/02	11	26.42	6	26.57	26.60	5	53,198	0.01%
2022/06/01	11.4	26.73	1	26.80	26.55	10.4	54,359	0.02%
2022/05/31	20	26.43	3.3	26.59	27.15	16.7	54,651	0.03%
2022/05/30	107	26.89	6.1	27.01	27.10	100.9	51,544	0.20%	大買/
2022/05/27	2.1	26.47	173.1	25.88	26.60	-171	50,778	-0.34%	大賣/鉅額交易
2022/05/26	334.3	25.45	303	25.50	25.30	31.3	50,891	0.06%	大買/大賣/
2022/05/25	308.3	25.40	26	25.46	25.35	282.3	51,632	0.55%	大買/鉅額交易
2022/05/24	6.4	25.55	160.5	25.56	25.55	-154.1	52,700	-0.29%	大賣/鉅額交易
2022/05/23	304.1	25.30	313	25.50	25.45	-8.9	52,523	-0.02%	大買/大賣/
2022/05/20	4.2	25.45	418	25.54	25.45	-413.8	52,738	-0.78%	大賣/鉅額交易
2022/05/19	419.6	25.51	89	25.29	25.30	330.6	52,434	0.63%	大買/鉅額交易
2022/05/18	7.8	25.92	12	25.75	26.10	-4.2	51,969	-0.01%
2022/05/17	6.1	25.48	0	0.00	25.50	6.1	52,002	0.01%
2022/05/16	303.2	25.82	174	26.03	25.70	129.2	52,112	0.25%	大買/大賣/鉅額交易
2022/05/13	18.7	25.94	22.5	25.73	25.80	-3.9	51,999	-0.01%
2022/05/12	322.9	26.43	166	26.07	26.05	156.9	51,405	0.31%	大買/大賣/鉅額交易
2022/05/11	315.3	27.29	226.2	27.07	27.10	89	51,084	0.17%	大買/大賣/
2022/05/10	0	0.00	300.3	27.40	27.55	-300.3	51,342	-0.58%	大賣/鉅額交易
2022/05/09	306.2	27.40	357.1	27.49	27.30	-51	51,224	-0.10%	大買/大賣/
2022/05/06	15.2	27.76	513	27.62	28.00	-497.8	51,525	-0.97%	大賣/鉅額交易
2022/05/05	529.5	28.81	215.1	28.11	28.05	314.4	52,080	0.60%	大買/大賣/鉅額交易
2022/05/04	503	28.83	302	29.05	28.90	201	51,753	0.39%	大買/大賣/鉅額交易
2022/05/03	311.2	28.90	5	28.90	28.75	306.2	52,196	0.59%	大買/鉅額交易
2022/04/29	507	29.01	507	29.18	29.25	0	52,517	0.00%	大買/大賣/
2022/04/28	9.5	28.70	0	0.00	29.00	9.5	52,771	0.02%
2022/04/27	22.8	29.03	10	28.95	28.90	12.8	52,740	0.02%
2022/04/26	3.1	29.55	11	29.55	29.70	-8	52,882	-0.02%
2022/04/25	4.8	29.04	10	29.17	29.10	-5.2	52,663	-0.01%
2022/04/22	11.3	29.15	20	28.93	29.45	-8.7	52,476	-0.02%
2022/04/21	9.5	28.71	4	28.75	28.75	5.5	52,787	0.01%
2022/04/20	14	28.89	29.3	28.88	29.20	-15.3	54,276	-0.03%
2022/04/19	4	28.95	3.4	29.00	28.95	0.6	54,643	0.00%
2022/04/18	30.8	28.66	7	28.73	28.75	23.8	55,421	0.04%
2022/04/15	23	29.51	7.4	29.34	29.35	15.7	55,161	0.03%
2022/04/14	32.6	29.68	67.2	29.80	29.45	-34.6	55,199	-0.06%
2022/04/13	94	30.37	6	30.40	30.35	88	54,960	0.16%
2022/04/12	5.4	30.54	22	30.48	30.70	-16.6	54,588	-0.03%
2022/04/11	39	30.55	10	30.55	30.45	29	54,014	0.05%
2022/04/08	37.5	30.35	3	30.37	30.50	34.5	53,483	0.06%
2022/04/07	58.6	30.46	77.1	30.47	30.35	-18.5	52,910	-0.04%
2022/04/06	29	29.93	11.1	30.05	30.15	17.9	51,305	0.03%
2022/04/01	13.9	29.66	28	29.70	29.85	-14.1	49,861	-0.03%
2022/03/31	15.5	29.32	15.1	29.33	29.40	0.5	49,092	0.00%
2022/03/30	3.3	29.03	2	29.12	29.00	1.3	48,418	0.00%
2022/03/29	19	28.84	2	28.80	28.80	17	47,964	0.04%
2022/03/28	16	28.78	7.3	28.97	29.00	8.7	48,207	0.02%
2022/03/25	5	28.97	12	28.91	29.00	-7	48,151	-0.01%
2022/03/24	9.5	29.12	7	29.11	29.15	2.5	48,056	0.01%
2022/03/23	17.9	28.80	32.4	29.02	29.20	-14.5	48,030	-0.03%
2022/03/22	3	28.35	8	28.49	28.55	-5	47,386	-0.01%
2022/03/21	123.9	28.30	7	28.42	28.30	116.9	47,093	0.25%	大買/鉅額交易
2022/03/18	24	28.33	34.2	28.29	28.15	-10.2	46,789	-0.02%
2022/03/17	6	27.52	179.5	27.74	27.60	-173.5	45,712	-0.38%	大賣/鉅額交易
2022/03/16	26	26.78	1.2	26.91	26.95	24.8	45,111	0.06%
2022/03/15	137.1	26.60	23	26.65	26.60	114.1	44,878	0.25%	大買/鉅額交易
2022/03/14	1	26.90	20	26.85	26.80	-19	45,252	-0.04%
2022/03/11	22	26.55	5	26.60	26.50	17	45,719	0.04%
2022/03/10	25	26.64	40	26.72	26.80	-15	45,980	-0.03%
2022/03/09	14.2	25.94	4	25.73	25.75	10.2	46,095	0.02%
2022/03/08	148.8	25.62	35.4	25.85	25.60	113.4	45,964	0.25%	大買/鉅額交易
2022/03/07	548.8	26.54	514.4	26.19	26.25	34.4	45,170	0.08%	大買/大賣/
2022/03/04	35.3	27.33	3	27.42	27.35	32.3	44,605	0.07%
2022/03/03	30.1	27.90	8	27.96	27.95	22.1	44,184	0.05%
2022/03/02	3	27.90	32.1	27.69	27.95	-29.1	44,067	-0.07%
2022/03/01	8	27.53	380	27.31	27.75	-372	44,046	-0.84%	大賣/鉅額交易
2022/02/25	368.3	26.60	468	26.74	27.15	-99.7	43,248	-0.23%	大買/大賣/
2022/02/24	436.8	27.45	442.3	26.86	26.90	-5.5	42,362	-0.01%	大買/大賣/
2022/02/23	405.1	27.60	411	27.80	27.80	-5.9	40,992	-0.01%	大買/大賣/
2022/02/22	247.1	27.98	3	27.70	27.85	244.1	41,082	0.59%	大買/鉅額交易
2022/02/21	211.6	28.10	14	28.22	28.35	197.6	40,847	0.48%	大買/鉅額交易
2022/02/18	18.1	28.33	201	28.40	28.35	-182.9	41,144	-0.44%	大賣/鉅額交易
2022/02/17	205.5	28.45	4.4	28.58	28.45	201.1	41,111	0.49%	大買/鉅額交易
2022/02/16	7.4	28.32	2.1	28.25	28.20	5.4	40,784	0.01%
2022/02/15	54	28.34	2	28.25	28.15	52	40,242	0.13%
2022/02/14	11.3	28.46	2	28.55	28.65	9.3	39,948	0.02%
2022/02/11	3	28.58	8	28.67	28.85	-5	39,558	-0.01%
2022/02/10	4	28.58	2	28.70	28.85	2	39,375	0.01%
2022/02/09	11.4	28.85	30	28.83	28.90	-18.6	38,799	-0.05%
2022/02/08	54	28.41	30	28.57	28.70	24	38,318	0.06%
2022/02/07	8.1	28.43	26.1	28.29	28.50	-18	37,643	-0.05%
2022/01/26	4	27.51	48	27.50	27.60	-44	36,413	-0.12%
2022/01/25	308	26.95	311	27.15	27.25	-3	36,212	-0.01%	大買/大賣/
2022/01/24	8	27.03	317	27.16	27.50	-309	35,877	-0.86%	大賣/鉅額交易
2022/01/21	9	27.19	26.1	27.30	27.40	-17.1	35,482	-0.05%
2022/01/20	301	27.60	305	27.75	27.70	-4	34,989	-0.01%	大買/大賣/
2022/01/19	13	27.93	7.5	27.96	27.80	5.5	34,687	0.02%
2022/01/18	16	27.87	19	27.97	27.90	-3	34,083	-0.01%
2022/01/17	2	27.75	15	27.76	27.80	-13	33,806	-0.04%
2022/01/14	628.1	28.45	353	27.87	27.90	275.1	33,758	0.81%	大買/大賣/鉅額交易
2022/01/13	33.6	28.11	50	28.19	28.45	-16.5	33,519	-0.05%
2022/01/12	25	27.32	40.5	27.48	27.40	-15.5	32,036	-0.05%
2022/01/11	18.1	27.02	27	27.04	27.40	-8.9	31,414	-0.03%
2022/01/10	3	26.17	6	26.30	26.40	-3	30,637	-0.01%
2022/01/07	37.6	26.17	2.8	26.42	26.30	34.8	30,625	0.11%
2022/01/06	29.2	26.16	7.7	26.05	26.20	21.5	30,273	0.07%
2022/01/05	7.5	25.86	11	25.90	26.05	-3.5	29,814	-0.01%
2022/01/04	2	25.78	2.1	25.90	25.95	-0.1	29,971	0.00%
2022/01/03	8.1	25.84	10	25.93	25.75	-1.9	29,966	-0.01%
2021/12/30	4.3	25.97	1	26.05	25.95	3.3	30,503	0.01%
2021/12/29	1.9	25.97	6.3	25.99	26.10	-4.4	30,879	-0.01%
2021/12/28	4	25.85	0.2	25.85	25.95	3.8	31,034	0.01%
2021/12/27	4	25.81	9	25.85	25.80	-5	31,043	-0.02%
2021/12/24	0	0.00	4	25.90	25.85	-4	31,571	-0.01%
2021/12/23	3	25.83	1	25.90	25.90	2	31,987	0.01%
2021/12/22	0.1	25.85	14	25.81	25.80	-13.9	32,059	-0.04%
2021/12/21	2	25.38	12	25.63	25.65	-10	32,072	-0.03%
2021/12/20	14	25.35	1.3	25.37	25.35	12.7	32,028	0.04%
2021/12/17	6	25.74	12.1	25.79	25.60	-6.1	32,276	-0.02%
2021/12/16	1	25.30	2	25.50	25.50	-1	32,351	0.00%
2021/12/15	6	25.45	1	25.50	25.35	5	32,803	0.02%
2021/12/14	52	25.38	15.2	25.46	25.55	36.8	33,573	0.11%
2021/12/13	2.3	25.81	1.5	25.85	25.85	0.9	34,321	0.00%
2021/12/10	4	25.91	1,386	25.97	25.95	-1,382	34,337	-4.02%	大賣/鉅額交易
2021/12/09	24	25.84	2	25.85	25.90	22	34,485	0.06%
2021/12/08	14.1	25.81	186	25.81	25.95	-171.9	34,539	-0.50%	大賣/鉅額交易
2021/12/07	18	25.45	29.6	25.72	26.00	-11.6	33,932	-0.03%
2021/12/06	2	25.45	11	25.22	25.45	-9	33,351	-0.03%
2021/12/03	2	24.95	8.9	25.14	25.20	-6.9	33,150	-0.02%
2021/12/02	10.1	24.50	22	24.88	25.00	-12	32,490	-0.04%
2021/12/01	10	24.55	19.1	24.76	24.85	-9.1	31,937	-0.03%
2021/11/30	3	24.35	6.1	24.45	24.40	-3.1	31,777	-0.01%
2021/11/29	35	24.28	1	24.20	24.30	34	31,012	0.11%
2021/11/26	18.2	24.64	2	24.63	24.70	16.2	30,927	0.05%
2021/11/25	4.3	24.84	2.6	24.85	24.95	1.7	31,206	0.01%
2021/11/24	26	24.81	19.7	24.83	24.80	6.3	31,106	0.02%
2021/11/23	6	24.39	1	24.45	24.50	5	31,063	0.02%
2021/11/22	6.9	24.34	5.1	24.41	24.40	1.8	31,119	0.01%
2021/11/19	11	24.35	0.2	24.25	24.25	10.8	31,263	0.03%
2021/11/18	5.1	24.67	20.5	24.67	24.75	-15.4	31,198	-0.05%
2021/11/17	203	24.44	19	24.24	24.45	184	31,080	0.59%	大買/鉅額交易
2021/11/16	0.1	24.00	0	0.00	24.05	0.1	30,878	0.00%
2021/11/15	5.3	23.90	6	23.93	24.00	-0.7	31,057	0.00%
2021/11/12	1	23.55	5	23.67	23.70	-4	30,892	-0.01%
2021/11/11	0.2	23.50	24.2	23.51	23.60	-24	31,098	-0.08%
2021/11/10	1.3	23.50	1.1	23.46	23.55	0.2	32,063	0.00%
2021/11/09	1.7	23.47	42	23.51	23.55	-40.3	33,086	-0.12%
2021/11/08	0	0.00	1	23.35	23.40	-1	33,500	0.00%
2021/11/04	4.2	23.41	5	23.45	23.25	-0.8	33,798	0.00%
2021/11/03	0	23.30	7	23.24	23.35	-7	33,795	-0.02%
2021/11/02	5	23.10	1.1	23.10	23.10	4	34,050	0.01%
2021/11/01	2	23.00	0	0.00	23.05	2	34,278	0.01%
2021/10/29	12	23.20	4	23.15	23.20	8	34,215	0.02%
2021/10/28	7	23.30	5	23.36	23.40	2	34,225	0.01%
2021/10/27	1.5	23.35	0	0.00	23.40	1.5	34,355	0.00%
2021/10/26	1	23.60	48	23.58	23.55	-47	34,437	-0.14%
2021/10/25	1	23.55	0.5	23.50	23.55	0.5	34,263	0.00%
2021/10/22	0	0.00	27.7	23.42	23.55	-27.7	34,316	-0.08%
2021/10/21	2.9	23.25	59.3	23.28	23.40	-56.4	33,922	-0.17%
2021/10/20	1	23.10	3	23.03	23.00	-2	33,272	-0.01%
2021/10/19	0	0.00	14	22.99	23.00	-14	33,057	-0.04%
2021/10/18	0.3	23.05	2	23.05	23.05	-1.7	32,921	-0.01%
2021/10/15	3	22.97	10	23.00	23.00	-7	32,613	-0.02%
2021/10/14	0.2	22.90	11.2	22.88	22.95	-11.1	32,692	-0.03%
2021/10/13	1	22.75	2	22.75	22.85	-1	32,941	0.00%
2021/10/12	1	22.60	7	22.80	22.90	-6	33,807	-0.02%
2021/10/08	2	22.90	1	22.90	22.90	1	33,738	0.00%
2021/10/07	7.1	22.93	28	22.86	22.85	-20.9	33,870	-0.06%
2021/10/06	20	22.55	3.3	22.63	22.70	16.7	33,628	0.05%
2021/10/05	6	22.37	1.8	22.40	22.45	4.2	33,576	0.01%
2021/10/04	1	22.35	5.1	22.45	22.40	-4.1	33,626	-0.01%
2021/10/01	24.1	22.51	10.3	22.40	22.50	13.8	33,881	0.04%
2021/09/30	9	22.86	8	22.83	22.90	1	33,630	0.00%
2021/09/29	5	22.69	2.5	22.74	22.75	2.5	33,470	0.01%
2021/09/28	2	22.67	7	22.81	22.90	-5	33,327	-0.02%
2021/09/27	1.5	22.77	0	0.00	22.75	1.5	33,111	0.00%
2021/09/24	4	22.79	3	23.05	22.80	1	33,140	0.00%
2021/09/23	1	22.95	20	22.81	22.95	-19	33,035	-0.06%
2021/09/22	38.5	22.58	21.7	22.57	22.60	16.8	32,828	0.05%
2021/09/17	45.2	23.25	23	23.32	23.00	22.2	32,216	0.07%
2021/09/16	11	23.34	40	23.35	23.40	-29	31,654	-0.09%
2021/09/15	0	0.00	18.5	22.95	23.00	-18.5	30,744	-0.06%
2021/09/14	0	0.00	11	22.95	23.00	-11	30,609	-0.04%
2021/09/13	4.1	22.88	12.7	22.95	23.00	-8.6	30,470	-0.03%
2021/09/10	2	22.83	56	22.88	22.95	-54	30,734	-0.18%
2021/09/09	4	22.80	6.6	22.81	22.85	-2.6	31,186	-0.01%
2021/09/08	2.3	22.83	29	22.84	22.90	-26.7	31,342	-0.09%
2021/09/07	22.1	22.75	2.1	22.80	22.85	20	31,339	0.06%
2021/09/06	20	22.80	14.5	22.81	22.85	5.6	31,468	0.02%
2021/09/03	0	0.00	34	22.79	22.85	-34	31,466	-0.11%
2021/09/02	0.2	22.75	18.2	22.60	22.70	-18	31,484	-0.06%
2021/09/01	0.2	22.85	18.2	22.89	23.00	-18	31,489	-0.06%
2021/08/31	27.5	22.95	14.6	22.88	23.00	13	31,304	0.04%
2021/08/30	5	22.77	15	22.77	22.90	-10	30,826	-0.03%
2021/08/27	16	22.61	519	22.62	22.75	-503	30,851	-1.63%	大賣/鉅額交易
2021/08/26	2	22.30	10.8	22.23	22.40	-8.8	30,525	-0.03%
2021/08/25	1	22.25	12.5	22.11	22.30	-11.5	30,608	-0.04%
2021/08/24	16	21.85	51.2	21.74	22.00	-35.2	30,324	-0.12%
2021/08/23	10.1	21.47	6	21.40	21.45	4.1	30,290	0.01%
2021/08/20	23.1	21.14	9	21.21	21.15	14.1	30,598	0.05%
2021/08/19	24.4	21.32	0.5	21.44	21.35	23.9	31,913	0.07%
2021/08/18	27.3	21.55	24	21.59	21.60	3.3	31,640	0.01%
2021/08/17	27.1	21.40	11.9	21.58	21.60	15.2	32,363	0.05%
2021/08/16	45.4	21.50	2	21.38	21.40	43.4	32,290	0.13%
2021/08/13	48.5	22.87	119	22.82	22.80	-70.5	32,099	-0.22%	大賣/
2021/08/12	8.2	22.93	108	22.99	22.90	-99.8	31,613	-0.32%	大賣/
2021/08/11	3.9	22.97	19	22.99	23.00	-15.1	31,314	-0.05%
2021/08/10	1	23.00	34	23.01	23.00	-33	31,564	-0.10%
2021/08/09	13.6	23.02	10	22.95	23.10	3.6	32,212	0.01%
2021/08/06	10	23.15	29	23.10	23.10	-19	32,486	-0.06%
2021/08/05	1	23.00	24	23.07	23.10	-23	33,171	-0.07%
2021/08/04	3.4	23.02	9	22.98	23.00	-5.6	35,359	-0.02%
2021/08/03	1	22.95	4.7	22.97	23.05	-3.7	36,865	-0.01%
2021/08/02	3	22.88	2	23.08	23.10	1	38,154	0.00%
2021/07/30	13	22.77	150	22.90	22.85	-137	38,287	-0.36%	大賣/鉅額交易
2021/07/29	10	22.80	0	0.00	22.80	10	38,669	0.03%
2021/07/28	2	22.68	21	22.61	22.75	-19	39,014	-0.05%
2021/07/27	0	0.00	0	22.85	22.85	0	39,561	0.00%
2021/07/26	4	22.96	2	23.03	22.90	2	40,148	0.00%
2021/07/23	2	22.90	12.2	22.94	23.00	-10.2	40,400	-0.03%
2021/07/22	13	22.80	0.5	22.80	22.85	12.5	40,669	0.03%
2021/07/21	3.4	22.66	1.4	22.70	22.70	2	41,004	0.00%
2021/07/20	27	22.66	4	22.68	22.65	23	41,527	0.06%
2021/07/19	10	22.96	0.1	23.00	23.00	9.9	41,459	0.02%
2021/07/16	9.2	22.90	36	23.00	23.05	-26.8	41,699	-0.06%
2021/07/15	14	22.69	31	22.75	22.75	-17	41,161	-0.04%
2021/07/14	54.2	22.71	6.3	22.64	22.70	47.9	41,478	0.12%
2021/07/13	0	0.00	6	22.73	22.70	-6	42,089	-0.01%
2021/07/12	55.1	22.84	6.1	22.84	22.65	49	41,905	0.12%
2021/07/09	16	22.62	1	22.65	22.70	15	41,888	0.04%
2021/07/08	3.2	22.79	3.1	22.82	22.85	0.1	41,757	0.00%
2021/07/07	1	22.50	4	22.64	22.65	-3	41,843	-0.01%
2021/07/06	6	22.58	5.1	22.56	22.60	0.9	41,746	0.00%
2021/07/05	32	22.50	2	22.45	22.50	30	41,750	0.07%
2021/07/02	4.4	22.45	5	22.48	22.40	-0.6	41,755	0.00%
2021/07/01	20	22.50	0	0.00	22.55	20	41,913	0.05%
2021/06/30	10.1	22.70	3	22.72	22.70	7.1	41,894	0.02%
2021/06/29	16	22.46	23	22.54	22.60	-7	41,824	-0.02%
2021/06/28	8	22.67	18	22.68	22.65	-10	42,026	-0.02%
2021/06/25	0.5	22.65	2.5	22.71	22.75	-2	42,487	0.00%
2021/06/24	0.2	22.50	5	22.50	22.55	-4.8	42,451	-0.01%
2021/06/23	5	22.35	7	22.45	22.55	-2	42,846	0.00%
2021/06/22	1	22.35	4.6	22.35	22.30	-3.6	43,399	-0.01%
2021/06/21	2	22.05	53	22.14	22.25	-51	43,413	-0.12%
2021/06/18	14	22.15	0.9	22.30	22.15	13.1	43,304	0.03%
2021/06/17	1	22.25	9	22.19	22.30	-8	42,894	-0.02%
2021/06/16	17	22.23	25.5	22.25	22.40	-8.5	43,429	-0.02%
2021/06/15	5	22.37	21	22.44	22.40	-16	43,528	-0.04%
2021/06/11	2	22.45	16	22.41	22.50	-14	44,044	-0.03%
2021/06/10	1	22.40	0	0.00	22.50	1	44,798	0.00%
2021/06/09	1	22.40	7	22.33	22.45	-6	45,733	-0.01%
2021/06/08	2	22.65	7	22.66	22.55	-5	46,197	-0.01%
2021/06/07	13	22.50	36	22.44	22.55	-23	47,083	-0.05%
2021/06/04	2.1	22.53	10	22.59	22.75	-7.9	47,616	-0.02%
2021/06/03	5	22.88	13	22.87	22.90	-8	48,813	-0.02%
2021/06/02	14.5	22.84	13	22.87	22.95	1.5	49,204	0.00%
2021/06/01	4.1	22.92	11.2	22.98	23.00	-7.1	49,151	-0.01%
2021/05/31	15	23.05	27	23.03	23.05	-12	49,478	-0.02%
2021/05/28	1.1	22.85	63.6	22.93	23.00	-62.6	49,540	-0.13%
2021/05/27	56.9	22.50	0	0.00	22.40	56.9	49,248	0.12%
2021/05/26	17	23.00	5	22.95	23.00	12	49,174	0.02%
2021/05/25	16	22.96	165.5	22.82	22.85	-149.5	49,644	-0.30%	大賣/鉅額交易
2021/05/24	122	22.39	12.5	22.30	22.50	109.5	49,453	0.22%	大買/鉅額交易
2021/05/21	97.5	22.64	57.1	22.86	22.60	40.4	49,918	0.08%
2021/05/20	0	0.00	18	22.29	22.30	-18	49,372	-0.04%
2021/05/19	22	22.25	6	22.35	22.25	16	49,423	0.03%
2021/05/18	70.5	22.25	47.3	22.42	22.50	23.2	50,016	0.05%
2021/05/17	34.2	21.35	79.5	21.31	21.55	-45.3	50,600	-0.09%
2021/05/14	120.1	22.05	6	21.98	22.00	114.1	49,939	0.23%	大買/鉅額交易
2021/05/13	34	22.03	61	22.16	22.05	-27	49,359	-0.05%
2021/05/12	110.2	22.79	80.4	22.55	22.35	29.8	48,528	0.06%	大買/
2021/05/11	61.6	23.83	97	23.61	23.65	-35.4	46,106	-0.08%
2021/05/10	56	23.72	95.6	23.62	23.95	-39.6	44,550	-0.09%
2021/05/07	1.1	23.00	35	23.09	23.10	-33.9	43,845	-0.08%
2021/05/06	54.5	22.81	13	22.88	23.00	41.5	43,925	0.09%
2021/05/05	6	22.38	15.1	22.56	22.50	-9.1	43,415	-0.02%
2021/05/04	4.6	22.37	37.3	22.61	22.35	-32.7	43,236	-0.08%
2021/05/03	20	22.67	45	22.70	22.75	-25	42,924	-0.06%
2021/04/29	1.2	22.94	12	23.04	22.80	-10.8	42,522	-0.03%
2021/04/28	16.6	23.17	42.1	23.18	23.25	-25.5	42,261	-0.06%
2021/04/27	13	23.07	5.4	23.12	23.15	7.6	42,522	0.02%
2021/04/26	40	23.00	39.5	22.95	23.10	0.5	42,262	0.00%
2021/04/23	3.7	22.76	9.1	22.79	22.80	-5.5	41,851	-0.01%
2021/04/22	3.3	22.93	74.1	22.92	22.90	-70.8	41,835	-0.17%
2021/04/21	0.2	22.75	7	22.86	22.90	-6.8	41,544	-0.02%
2021/04/20	32	22.86	153	22.86	22.90	-121	41,334	-0.29%	大賣/鉅額交易
2021/04/19	434	22.64	33	22.60	22.80	401	40,921	0.98%	大買/鉅額交易
2021/04/16	39.5	22.21	87	22.20	22.25	-47.5	40,432	-0.12%
2021/04/15	166	22.20	87.6	22.20	22.25	78.4	41,015	0.19%	大買/
2021/04/14	3.5	22.03	12	22.03	22.10	-8.5	41,089	-0.02%
2021/04/13	40	22.06	44.2	22.06	22.10	-4.2	41,035	-0.01%
2021/04/12	70.1	21.81	82.1	21.84	21.90	-12	40,770	-0.03%
2021/04/09	11	21.58	6	21.63	21.60	5	40,814	0.01%
2021/04/08	4	21.81	3	21.85	21.80	1	40,811	0.00%
2021/04/07	1	21.95	11	21.97	22.00	-10	41,304	-0.02%
2021/04/06	0.5	21.95	17.5	21.90	21.95	-17	41,296	-0.04%
2021/04/01	11	21.86	5	21.85	21.85	6	41,300	0.01%
2021/03/31	2	22.00	21.3	22.04	22.10	-19.3	41,073	-0.05%
2021/03/30	11	21.95	75.8	21.99	22.00	-64.8	40,744	-0.16%
2021/03/29	4	21.90	34	21.92	22.00	-30	40,197	-0.07%
2021/03/26	4	21.76	42.9	21.78	21.90	-38.9	39,885	-0.10%
2021/03/25	0	0.00	57	21.76	21.80	-57	39,408	-0.14%
2021/03/24	0	0.00	6	21.49	21.50	-6	38,917	-0.02%
2021/03/23	3.5	21.39	283	21.43	21.40	-279.5	38,863	-0.72%	大賣/鉅額交易
2021/03/22	15	21.36	63.1	21.22	21.35	-48.1	38,694	-0.12%
2021/03/19	24.5	21.31	3	21.33	21.30	21.5	38,735	0.06%
2021/03/18	14.3	21.53	12	21.56	21.55	2.3	38,061	0.01%
2021/03/17	4.3	21.59	143	21.70	21.60	-138.7	38,085	-0.36%	大賣/鉅額交易
2021/03/16	0	21.65	28.7	21.75	21.80	-28.7	37,645	-0.08%
2021/03/15	21	21.69	30.3	21.66	21.75	-9.3	37,129	-0.03%
2021/03/12	1	21.30	29.2	21.12	21.35	-28.2	36,563	-0.08%
2021/03/11	13	21.23	20	21.23	21.10	-7	36,121	-0.02%
2021/03/10	14	21.14	29	21.14	21.20	-15	35,463	-0.04%
2021/03/09	39	20.99	161.2	20.99	21.10	-122.2	34,914	-0.35%	大賣/鉅額交易
2021/03/08	2	20.50	21.2	20.61	20.60	-19.2	33,545	-0.06%
2021/03/05	3.5	20.32	20	20.39	20.30	-16.5	33,395	-0.05%
2021/03/04	14	20.27	12.6	20.25	20.35	1.4	34,399	0.00%
2021/03/03	13.1	20.37	25.6	20.41	20.40	-12.5	34,249	-0.04%
2021/03/02	18.5	20.35	8	20.32	20.20	10.5	33,925	0.03%
2021/02/26	110.3	20.23	2	20.55	20.00	108.3	33,617	0.32%	大買/鉅額交易
2021/02/25	32	20.79	4.4	20.85	20.90	27.6	32,253	0.09%
2021/02/24	77.3	20.82	21	20.77	20.75	56.3	31,830	0.18%
2021/02/23	19	20.51	82	20.54	20.70	-63	31,373	-0.20%
2021/02/22	17	20.31	68.1	20.35	20.40	-51.1	30,959	-0.17%
2021/02/19	1.1	20.09	54.1	20.15	20.20	-53	31,135	-0.17%
2021/02/18	13	20.11	42.4	20.02	20.00	-29.4	31,137	-0.09%
2021/02/17	55	19.81	65	19.80	19.90	-10	30,944	-0.03%
2021/02/05	15	19.24	4.6	19.33	19.40	10.4	30,141	0.03%
2021/02/04	3	19.20	20	19.21	19.20	-17	30,549	-0.06%
2021/02/03	11.1	19.21	3	19.20	19.25	8.1	32,051	0.03%
2021/02/02	44.5	19.21	13.8	19.30	19.25	30.7	33,079	0.09%
2021/02/01	32.5	19.13	42.8	19.19	19.15	-10.3	33,410	-0.03%
2021/01/29	70.4	19.05	3	19.07	19.00	67.4	33,638	0.20%
2021/01/28	57.2	19.24	16	19.22	19.20	41.2	32,977	0.12%
2021/01/27	22	19.40	45	19.42	19.40	-23	32,563	-0.07%
2021/01/26	4.1	19.38	0	0.00	19.30	4.1	32,430	0.01%
2021/01/25	4	19.40	51	19.39	19.60	-47	32,270	-0.15%
2021/01/22	17	19.21	23	19.25	19.20	-6	32,136	-0.02%
2021/01/21	4.5	19.40	0	0.00	19.25	4.5	32,122	0.01%
2021/01/20	22.4	19.28	2.1	19.16	19.20	20.3	32,124	0.06%
2021/01/18	9	19.60	3	19.60	19.70	6	31,544	0.02%
2021/01/15	1	19.70	15	19.89	19.70	-14	31,287	-0.04%
2021/01/14	51	19.80	20	19.88	19.85	31	31,330	0.10%
2021/01/13	13	19.78	21	19.80	19.85	-8	31,188	-0.03%
2021/01/12	2.1	19.80	1	19.75	19.70	1.1	31,252	0.00%
2021/01/11	12	19.91	6	19.92	19.95	6	31,210	0.02%
2021/01/08	34.1	19.91	10	19.88	20.00	24.1	31,051	0.08%
2021/01/07	5	19.74	26	19.77	19.80	-21	30,622	-0.07%
2021/01/06	37.6	19.62	2.1	19.50	19.55	35.5	30,449	0.12%
2021/01/05	15	19.57	56.2	19.56	19.60	-41.2	30,558	-0.13%
2021/01/04	16.6	19.60	6	19.68	19.55	10.6	30,587	0.03%
2020/12/31	4.1	19.64	3	19.63	19.70	1.1	30,360	0.00%
2020/12/30	1	19.75	20	19.61	19.75	-19	30,292	-0.06%
2020/12/29	12.8	19.24	20	19.26	19.25	-7.2	29,755	-0.02%
2020/12/28	9	19.20	56	19.21	19.20	-47	29,784	-0.16%
2020/12/25	4	19.20	7	19.25	19.30	-3	29,938	-0.01%
2020/12/24	0	0.00	2.3	19.25	19.25	-2.3	30,275	-0.01%
2020/12/23	20	19.25	0	0.00	19.20	20	30,566	0.07%
2020/12/22	1	19.35	2	19.40	19.30	-1	31,699	0.00%
2020/12/21	1	19.35	5	19.32	19.40	-4	32,751	-0.01%
2020/12/18	16.1	19.35	5.4	19.35	19.30	10.7	33,394	0.03%
2020/12/17	6	19.38	0	0.00	19.35	6	33,833	0.02%
2020/12/16	0.3	19.45	6	19.41	19.55	-5.7	33,934	-0.02%
2020/12/15	3.2	19.28	1	19.25	19.30	2.2	34,296	0.01%
2020/12/14	3	19.40	11	19.45	19.40	-8	34,281	-0.02%
2020/12/11	2.2	19.47	56.8	19.43	19.55	-54.6	34,187	-0.16%
2020/12/10	9	19.25	3	19.30	19.30	6	33,886	0.02%
2020/12/09	1	19.25	10.3	19.24	19.20	-9.3	33,802	-0.03%
2020/12/08	32	19.21	50	19.20	19.35	-18	33,789	-0.05%
2020/12/07	27.5	19.55	3	19.53	19.55	24.5	33,476	0.07%
2020/12/04	52	19.53	27	19.51	19.60	25	33,511	0.07%
2020/12/03	7.5	19.45	2	19.40	19.50	5.5	33,453	0.02%
2020/12/02	11	19.34	3	19.37	19.50	8	33,587	0.02%
2020/12/01	13	19.31	3	19.33	19.40	10	33,717	0.03%
2020/11/30	48.1	19.50	10	19.75	19.15	38.1	33,781	0.11%
2020/11/27	19.1	19.62	0	0.00	19.75	19.1	33,163	0.06%
2020/11/26	1	19.60	12	19.70	19.70	-11	33,399	-0.03%
2020/11/25	2	19.65	0.3	19.66	19.70	1.7	33,775	0.00%
2020/11/24	4	19.58	40	19.53	19.55	-36	33,792	-0.11%
2020/11/23	9	19.59	0	0.00	19.65	9	33,947	0.03%
2020/11/20	4	19.50	6	19.50	19.55	-2	33,918	-0.01%
2020/11/19	5.7	19.73	3	19.80	19.60	2.7	33,983	0.01%
2020/11/18	0	0.00	204.6	19.98	20.00	-204.6	33,763	-0.61%	大賣/鉅額交易
2020/11/17	0.7	19.80	8	19.85	19.90	-7.4	33,440	-0.02%
2020/11/16	2.1	19.70	349.3	19.79	19.85	-347.2	33,694	-1.03%	大賣/鉅額交易
2020/11/13	60	19.50	19	19.60	19.60	41	33,186	0.12%
2020/11/12	24	19.58	20.2	19.61	19.60	3.8	33,088	0.01%
2020/11/11	113	19.28	232.8	19.54	19.80	-119.8	32,671	-0.37%	大買/大賣/鉅額交易
2020/11/10	5	19.02	63.4	19.02	19.10	-58.4	31,294	-0.19%
2020/11/09	60.8	18.68	32.3	18.76	18.65	28.5	30,155	0.09%
2020/11/06	11.8	18.43	16	18.44	18.65	-4.2	29,811	-0.01%
2020/11/05	8	18.26	2	18.30	18.30	6	29,735	0.02%
2020/11/04	16.5	18.22	0	0.00	18.20	16.5	29,954	0.05%
2020/11/03	7	18.22	3	18.22	18.25	4	30,115	0.01%
2020/11/02	6.1	18.15	22.1	18.10	18.15	-16	30,207	-0.05%
2020/10/30	35	17.91	111	17.95	18.05	-76	30,224	-0.25%	大賣/
2020/10/29	56.2	18.02	1	18.05	17.95	55.2	29,932	0.18%
2020/10/28	10	18.06	49	18.06	18.15	-39	29,950	-0.13%
2020/10/27	6.5	18.25	1.3	18.22	18.15	5.2	30,132	0.02%
2020/10/26	2	18.33	3	18.32	18.35	-1	30,153	0.00%
2020/10/23	4	18.20	7	18.20	18.25	-3	30,252	-0.01%
2020/10/22	4	18.06	3	18.18	18.25	1	30,656	0.00%
2020/10/21	1.5	18.02	2	18.10	18.00	-0.5	30,911	0.00%
2020/10/20	4	17.99	1	18.10	18.00	3	31,106	0.01%
2020/10/19	8	18.00	0	0.00	18.00	8	31,061	0.03%
2020/10/16	42	17.94	1	18.10	17.90	41	31,649	0.13%
2020/10/15	50.3	17.99	101	18.05	17.95	-50.7	31,935	-0.16%	大賣/
2020/10/14	118	18.07	660.5	18.10	18.10	-542.5	31,724	-1.71%	大買/大賣/鉅額交易
2020/10/13	678	18.04	0	0.00	18.05	678	31,850	2.13%	大買/鉅額交易
2020/10/12	18	18.15	2	18.20	18.15	16	32,076	0.05%
2020/10/08	2	18.25	23.3	18.32	18.35	-21.3	32,502	-0.07%
2020/10/07	14	18.29	1	18.35	18.25	13	33,018	0.04%
2020/10/06	15	18.40	0	0.00	18.45	15	33,938	0.04%
2020/10/05	32	18.24	5	18.50	18.15	27	35,125	0.08%
2020/09/30	3	18.35	1	18.40	18.40	2	35,708	0.01%
2020/09/29	8	18.24	15	18.25	18.30	-7	35,989	-0.02%
2020/09/28	27	17.86	5	18.02	18.05	22	36,307	0.06%
2020/09/25	61.3	17.66	10	17.60	17.60	51.3	36,580	0.14%
2020/09/24	462	17.73	16	17.62	17.60	446	35,900	1.24%	大買/鉅額交易
2020/09/23	42	18.03	5	18.00	18.00	37	35,340	0.10%
2020/09/22	28.2	18.27	0	0.00	18.20	28.2	34,880	0.08%
2020/09/21	29.8	18.53	0	0.00	18.50	29.8	34,369	0.09%
2020/09/18	31.2	18.65	0	0.00	18.60	31.2	34,323	0.09%
2020/09/17	33	18.73	0	0.00	18.70	33	34,037	0.10%
2020/09/16	2.8	18.88	1	18.85	18.85	1.8	33,942	0.01%
2020/09/15	0	0.00	4	18.85	18.90	-4	33,992	-0.01%
2020/09/14	3	18.75	3	18.82	18.80	0	34,829	0.00%
2020/09/11	34	18.77	1	18.85	18.85	33	34,980	0.09%
2020/09/10	23	18.82	19.3	18.76	18.90	3.7	35,114	0.01%
2020/09/09	5.4	18.80	0	0.00	18.80	5.4	35,318	0.02%
2020/09/08	15	18.88	1	18.95	18.90	14	35,508	0.04%
2020/09/07	37	18.83	0	0.00	18.85	37	35,874	0.10%
2020/09/04	21.2	18.77	6.1	18.80	18.80	15.1	36,107	0.04%
2020/09/03	13	18.83	155	18.79	18.85	-142	35,911	-0.40%	大賣/鉅額交易
2020/09/02	47	18.75	110	18.76	18.70	-63	35,754	-0.18%	大賣/
2020/09/01	27	18.89	12	18.90	18.90	15	35,252	0.04%
2020/08/31	14	19.00	1.7	19.02	18.95	12.3	34,963	0.04%
2020/08/28	4	19.00	1	19.05	19.00	3	34,821	0.01%
2020/08/27	29	19.03	4	19.05	19.00	25	35,174	0.07%
2020/08/26	4	19.06	1	19.20	19.20	3	35,208	0.01%
2020/08/25	4	19.10	7.6	19.10	19.10	-3.6	35,375	-0.01%
2020/08/24	53.2	19.04	0.1	19.10	19.05	53.1	37,240	0.14%
2020/08/21	30	19.11	0	0.00	19.20	30	37,597	0.08%
2020/08/20	324	19.10	1	19.00	19.00	323	37,561	0.86%	大買/鉅額交易
2020/08/19	4	19.50	13	19.50	19.40	-9	36,998	-0.02%
2020/08/18	10	19.45	0	0.00	19.40	10	36,721	0.03%
2020/08/17	502	19.35	53	19.45	19.50	449	36,793	1.22%	大買/鉅額交易
2020/08/14	18	19.39	0	0.00	19.35	18	36,930	0.05%
2020/08/13	4	19.46	0	0.00	19.50	4	37,035	0.01%
2020/08/12	24	19.43	1	19.40	19.40	23	37,303	0.06%
2020/08/11	84.1	19.42	12	19.46	19.40	72.1	37,427	0.19%
2020/08/10	61	19.40	0	0.00	19.40	61	37,497	0.16%
2020/08/07	17	19.37	10	19.35	19.35	7	37,567	0.02%
2020/08/06	10.2	19.40	1	19.40	19.40	9.2	37,582	0.02%
2020/08/05	15	19.33	10	19.35	19.30	5	38,122	0.01%
2020/08/04	21	19.37	0	0.00	19.35	21	38,283	0.05%
2020/08/03	44	19.32	11	19.35	19.30	33	38,321	0.09%
2020/07/31	20	19.50	1	19.60	19.40	19	38,313	0.05%
2020/07/30	17	19.50	0	0.00	19.65	17	38,215	0.04%
2020/07/29	10.3	19.51	9	19.57	19.50	1.3	38,150	0.00%
2020/07/28	16	19.32	0	0.00	19.35	16	38,620	0.04%
2020/07/27	131	19.52	13	19.41	19.35	118	39,135	0.30%	大買/鉅額交易
2020/07/24	29	19.58	15	19.60	19.50	14	39,242	0.04%
2020/07/23	7.2	19.70	3	19.72	19.75	4.2	39,366	0.01%
2020/07/22	42	19.71	2.3	19.74	19.80	39.7	39,850	0.10%
2020/07/21	56	19.81	16.5	19.81	19.80	39.5	39,576	0.10%
2020/07/20	22	19.88	2	19.88	19.85	20	39,607	0.05%
2020/07/17	9	19.82	2	19.85	19.90	7	40,237	0.02%
2020/07/16	635	19.85	0	0.00	19.85	635	40,922	1.55%	大買/鉅額交易
2020/07/15	41	19.88	4	19.89	19.90	37	40,646	0.09%
2020/07/14	25	19.97	1	19.95	19.95	24	40,486	0.06%
2020/07/13	52	20.05	8	20.04	20.10	44	40,670	0.11%
2020/07/10	285	21.01	19	20.93	20.90	266	40,629	0.65%	大買/鉅額交易
2020/07/09	3	21.15	19	21.15	21.15	-16	40,292	-0.04%
2020/07/08	10	21.07	7	21.14	21.15	3	40,156	0.01%
2020/07/07	3	21.07	15.1	21.13	21.20	-12.1	40,241	-0.03%
2020/07/06	11	20.99	11	21.00	21.05	0	40,072	0.00%
2020/07/03	27	20.70	5	20.71	20.80	22	39,932	0.06%
2020/07/02	4	20.48	3	20.57	20.50	1	39,906	0.00%
2020/07/01	5	20.60	26	20.53	20.50	-21	40,075	-0.05%
2020/06/30	4.8	20.34	14	20.34	20.35	-9.2	40,199	-0.02%
2020/06/29	4	20.16	1	20.15	20.25	3	40,755	0.01%
2020/06/24	8	20.30	3	20.33	20.25	5	41,200	0.01%
2020/06/23	0	0.00	3	20.32	20.40	-3	41,993	-0.01%
2020/06/22	2	20.15	30	20.20	20.30	-28	42,669	-0.07%
2020/06/19	60	20.17	1	20.30	20.10	59	43,720	0.13%
2020/06/18	18	20.28	12	20.44	20.30	6	43,953	0.01%
2020/06/17	8	20.38	7	20.45	20.55	1	45,257	0.00%
2020/06/16	18.3	20.35	60.1	20.35	20.35	-41.9	46,903	-0.09%
2020/06/15	18	20.13	2	20.15	20.10	16	48,350	0.03%
2020/06/12	103	20.18	3	20.17	20.20	100	49,216	0.20%	大買/
2020/06/11	16	20.78	20	20.66	20.65	-4	50,336	-0.01%
2020/06/10	6	21.09	6.5	21.05	21.10	-0.5	51,195	0.00%
2020/06/09	4.5	20.93	35	20.95	21.05	-30.5	53,643	-0.06%
2020/06/08	2	20.95	23.4	20.98	21.00	-21.4	54,674	-0.04%
2020/06/05	0	0.00	9.3	20.84	20.80	-9.3	55,643	-0.02%
2020/06/04	13	20.87	29.1	20.74	20.65	-16.1	56,543	-0.03%
2020/06/03	3	20.68	6.4	20.67	20.75	-3.4	57,457	-0.01%
2020/06/02	1	20.10	45	20.20	20.30	-44	57,439	-0.08%
2020/06/01	3.2	20.03	31	20.13	20.05	-27.8	57,450	-0.05%
2020/05/29	17	19.74	1	19.80	19.95	16	57,494	0.03%
2020/05/28	42.1	19.92	11	19.90	19.85	31.1	55,907	0.06%
2020/05/27	4	20.00	53	20.00	20.10	-49	56,210	-0.09%
2020/05/26	1.1	19.95	21	19.91	19.95	-19.9	56,541	-0.04%
2020/05/25	1	19.50	3	19.70	19.75	-2	56,691	0.00%
2020/05/22	44	19.60	1	19.55	19.55	43	56,938	0.08%
2020/05/21	13	19.79	1	19.75	19.80	12	56,923	0.02%
2020/05/20	9.1	19.78	4	19.80	19.85	5.1	56,828	0.01%
2020/05/19	39	19.81	8.1	19.80	19.85	30.9	57,037	0.05%
2020/05/18	15	19.56	0	0.00	19.50	15	57,028	0.03%
2020/05/15	6	19.63	17	19.56	19.60	-11	57,006	-0.02%
2020/05/14	15	19.55	0	0.00	19.55	15	57,148	0.03%
2020/05/13	30	19.57	1	19.70	19.80	29	56,821	0.05%
2020/05/12	36	19.64	0	0.00	19.65	36	56,806	0.06%
2020/05/11	4	20.06	59	19.97	20.00	-55	56,510	-0.10%
2020/05/08	2	19.83	6	19.85	19.80	-4	56,336	-0.01%
2020/05/07	1	19.60	6	19.69	19.70	-5	56,494	-0.01%
2020/05/06	8	19.54	6	19.63	19.55	2	56,584	0.00%
2020/05/05	5	19.65	2.1	19.70	19.65	2.9	56,507	0.01%
2020/05/04	13	19.45	6	19.56	19.50	7	56,571	0.01%
2020/04/30	16	20.12	15.7	20.06	20.00	0.3	56,460	0.00%
2020/04/29	19	19.81	23	19.72	19.70	-4	56,001	-0.01%
2020/04/28	10	19.40	43	19.37	19.50	-33	56,031	-0.06%
2020/04/27	14	18.95	39	18.92	19.05	-25	57,103	-0.04%
2020/04/24	10	18.57	30	18.55	18.60	-20	56,791	-0.04%
2020/04/23	3	18.57	2	18.78	18.55	1	56,445	0.00%
2020/04/22	51.2	18.40	7	18.42	18.50	44.2	56,084	0.08%
2020/04/21	61	18.78	1	18.75	18.70	60	55,653	0.11%
2020/04/20	34	19.38	1	19.45	19.30	33	54,957	0.06%
2020/04/17	11.1	19.70	13	19.76	19.60	-1.9	54,808	0.00%
2020/04/16	31.6	19.52	9	19.51	19.50	22.6	54,484	0.04%
2020/04/15	53	20.01	51	20.09	19.90	2	53,928	0.00%
2020/04/14	30	19.56	8	19.52	19.65	22	53,168	0.04%
2020/04/13	6	18.85	11	18.89	18.80	-5	52,397	-0.01%
2020/04/10	15	18.61	33.1	18.47	18.65	-18.1	51,908	-0.03%
2020/04/09	34	18.02	5.8	18.06	18.05	28.2	51,292	0.05%
2020/04/08	13.2	17.98	6	18.00	17.95	7.2	50,814	0.01%
2020/04/07	4.7	17.98	6.2	17.98	17.90	-1.5	50,406	0.00%
2020/04/06	52	17.65	12	17.65	17.85	40	50,107	0.08%
2020/04/01	4	17.78	3	17.80	17.75	1	49,449	0.00%
2020/03/31	28	17.90	1	18.00	17.90	27	49,090	0.06%
2020/03/30	7	17.71	35	17.81	17.90	-28	48,326	-0.06%
2020/03/27	5	17.79	14.5	17.84	17.90	-9.5	47,734	-0.02%
2020/03/26	37	17.36	30	17.29	17.30	7	46,872	0.01%
2020/03/25	84.8	17.47	40.2	17.59	17.50	44.6	46,742	0.10%
2020/03/24	29	16.74	25.7	16.86	16.60	3.3	45,846	0.01%
2020/03/23	89.2	16.22	4	16.30	16.15	85.2	45,074	0.19%
2020/03/20	58	16.99	5	17.21	17.10	53	43,907	0.12%
2020/03/19	78	16.82	15	16.81	16.30	63	42,276	0.15%
2020/03/18	72.5	18.05	26	18.08	17.95	46.5	41,243	0.11%
2020/03/17	27.2	18.46	12	18.46	18.35	15.2	40,340	0.04%
2020/03/16	31	19.14	63	19.03	19.05	-32	38,936	-0.08%
2020/03/13	139	18.95	48	19.08	19.65	91	37,786	0.24%	大買/
2020/03/12	68	20.69	10	20.60	20.50	58	35,232	0.16%
2020/03/11	58	21.43	6	21.38	21.35	52	34,135	0.15%
2020/03/10	67.8	21.56	12	21.53	21.55	55.8	33,181	0.17%
2020/03/09	38.2	21.89	0	0.00	21.80	38.2	32,323	0.12%
2020/03/06	8	22.40	0	0.00	22.40	8	31,317	0.03%
2020/03/05	0	0.00	57	22.84	22.85	-57	31,030	-0.18%
2020/03/04	4	22.51	11.1	22.50	22.55	-7.1	30,859	-0.02%
2020/03/03	14	22.54	7	22.55	22.55	7	30,623	0.02%
2020/03/02	32	22.20	16	22.23	22.25	16	30,120	0.05%
2020/02/27	0	0.00	120	22.55	22.70	-120	30,315	-0.40%	大賣/鉅額交易
2020/02/26	1	22.65	3	22.70	22.80	-2	29,971	-0.01%
2020/02/25	15	22.76	10	22.65	22.80	5	29,697	0.02%
2020/02/24	10	22.82	23	22.90	22.85	-13	29,878	-0.04%
2020/02/21	13	23.32	3	23.37	23.20	10	29,917	0.03%
2020/02/20	53	23.40	28	23.36	23.45	25	29,837	0.08%
2020/02/19	4.1	23.13	29	23.22	23.30	-24.9	29,646	-0.08%
2020/02/18	61	22.99	59	23.09	23.10	2	29,619	0.01%
2020/02/17	23	22.86	59	22.94	22.95	-36	29,671	-0.12%
2020/02/14	1.2	22.76	0	0.00	22.80	1.2	30,157	0.00%
2020/02/13	0	0.00	35.6	22.80	22.80	-35.6	30,859	-0.12%
2020/02/12	0	0.00	6	22.64	22.65	-6	31,125	-0.02%
2020/02/11	3	22.53	0	0.00	22.55	3	31,005	0.01%
2020/02/10	0	0.00	34	22.45	22.50	-34	31,077	-0.11%
2020/02/07	1.1	22.41	46	22.42	22.50	-44.9	31,568	-0.14%
2020/02/06	1	22.40	7.1	22.42	22.50	-6.1	31,453	-0.02%
2020/02/05	0	0.00	3	22.28	22.40	-3	31,694	-0.01%
2020/02/04	4.6	22.14	17	22.19	22.30	-12.4	31,443	-0.04%
2020/02/03	15	21.70	0	0.00	21.95	15	31,371	0.05%
2020/01/31	24	22.04	15	22.00	22.05	9	31,208	0.03%
2020/01/30	54.5	22.12	77.5	22.27	22.00	-23	30,750	-0.07%
2020/01/20	9	22.68	14	22.76	22.90	-5	29,385	-0.02%
2020/01/17	6.2	22.55	2	22.65	22.60	4.2	29,165	0.01%
2020/01/16	7	22.58	0	0.00	22.60	7	29,356	0.02%
2020/01/15	52	22.70	22.4	22.72	22.70	29.7	29,348	0.10%
2020/01/14	59	22.53	81	22.57	22.60	-22	29,269	-0.08%
2020/01/13	55	22.28	65.4	22.45	22.50	-10.4	28,942	-0.04%
2020/01/10	14	22.20	5	22.24	22.25	9	29,085	0.03%
2020/01/09	9	22.23	6	22.25	22.30	3	29,229	0.01%
2020/01/08	47	22.21	0	0.00	22.25	47	29,318	0.16%
2020/01/07	0	0.00	1	22.30	22.35	-1	29,051	0.00%
2020/01/06	29	22.26	5	22.25	22.25	24	29,172	0.08%
2020/01/03	0	22.40	38	22.45	22.45	-38	28,991	-0.13%
2020/01/02	5	22.31	0.3	22.35	22.35	4.8	29,062	0.02%
2019/12/31	60	22.31	19	22.39	22.40	41	29,038	0.14%
2019/12/30	1	22.40	1	22.45	22.50	0	28,926	0.00%
2019/12/27	3	22.45	1	22.50	22.50	2	28,856	0.01%
2019/12/26	2	22.40	0	0.00	22.45	2	28,840	0.01%
2019/12/25	3	22.45	2	22.45	22.45	1	29,121	0.00%
2019/12/24	51	22.45	53	22.45	22.45	-2	29,229	-0.01%
2019/12/23	3	22.45	13	22.49	22.50	-10	29,234	-0.03%
2019/12/20	1.2	22.39	21	22.48	22.40	-19.8	29,485	-0.07%
2019/12/19	3	22.38	8	22.41	22.40	-5	29,215	-0.02%
2019/12/18	22	22.29	17.2	22.46	22.50	4.8	29,240	0.02%
2019/12/17	4	22.31	3	22.37	22.40	1	29,345	0.00%
2019/12/16	4	22.39	20	22.50	22.30	-16	29,100	-0.05%
2019/12/13	5	22.49	36	22.45	22.50	-31	29,132	-0.11%
2019/12/12	2	22.18	46	22.24	22.15	-44	28,495	-0.15%
2019/12/11	0	0.00	1	22.00	22.10	-1	28,282	0.00%
2019/12/10	0.7	21.95	15	21.90	21.95	-14.3	28,209	-0.05%
2019/12/09	18	21.76	5	21.85	21.85	13	28,218	0.05%
2019/12/05	23	21.75	2	21.95	21.70	21	28,490	0.07%
2019/12/04	15	21.67	0	0.00	21.85	15	28,342	0.05%
2019/12/03	27	21.75	3	21.75	21.75	24	28,292	0.08%
2019/12/02	3	21.75	25	21.81	21.85	-22	28,151	-0.08%
2019/11/29	24	21.85	1	22.00	21.85	23	28,072	0.08%
2019/11/28	6	22.01	15	22.00	21.95	-9	27,767	-0.03%
2019/11/27	0	0.00	4	22.18	22.25	-4	27,753	-0.01%
2019/11/26	10	22.10	43	22.22	22.10	-33	27,682	-0.12%
2019/11/25	23	21.92	2	21.98	21.90	21	26,609	0.08%
2019/11/22	0.2	22.00	1	22.00	22.00	-0.8	26,937	0.00%
2019/11/21	12	21.95	2	22.05	22.00	10	26,777	0.04%
2019/11/20	1.5	22.13	0	0.00	22.15	1.5	26,305	0.01%
2019/11/19	0	0.00	38	22.25	22.25	-38	26,043	-0.15%
2019/11/18	2	22.15	4	22.21	22.25	-2	26,049	-0.01%
2019/11/15	5	22.14	4	22.15	22.15	1	25,962	0.00%
2019/11/14	14	22.15	3	22.15	22.15	11	25,865	0.04%
2019/11/13	5	21.98	150.1	22.14	22.25	-145.1	25,955	-0.56%	大賣/鉅額交易
2019/11/12	36	21.88	6	21.83	21.90	30	25,256	0.12%
2019/11/11	39.8	21.69	3	21.67	21.60	36.8	24,622	0.15%
2019/11/08	0	0.00	4	21.80	21.85	-4	24,477	-0.02%
2019/11/07	38	21.80	45	21.69	21.70	-7	24,669	-0.03%
2019/11/06	59	21.75	5	21.70	21.75	54	24,715	0.22%
2019/11/05	30	21.50	3	21.50	21.50	27	24,262	0.11%
2019/11/04	0	0.00	77	21.41	21.45	-77	24,725	-0.31%
2019/11/01	1	21.15	1	21.25	21.25	0	24,489	0.00%
2019/10/31	0	0.00	4	21.20	21.20	-4	24,908	-0.02%
2019/10/30	1	21.00	1.2	21.02	21.10	-0.2	24,686	0.00%
2019/10/29	0	0.00	5	21.13	21.15	-5	25,036	-0.02%
2019/10/28	0	0.00	4	21.00	21.10	-4	24,769	-0.02%
2019/10/25	1	20.95	110	21.00	21.05	-109	24,723	-0.44%	大賣/鉅額交易
2019/10/24	0	0.00	114	21.00	21.15	-114	24,634	-0.46%	大賣/鉅額交易
2019/10/23	3	20.90	120	20.95	21.00	-117	24,501	-0.48%	大賣/鉅額交易
2019/10/22	1	20.95	133	21.08	21.10	-132	24,460	-0.54%	大賣/鉅額交易
2019/10/21	0	0.00	1	21.05	21.00	-1	24,214	0.00%
2019/10/17	50	21.00	13	21.15	21.15	37	24,150	0.15%
2019/10/16	0	0.00	107.8	20.95	20.95	-107.8	23,826	-0.45%	大賣/鉅額交易
2019/10/15	1	20.90	1	20.90	20.90	0	23,758	0.00%
2019/10/14	1	20.75	11	20.83	20.90	-10	24,159	-0.04%
2019/10/09	27	20.67	3	20.65	20.60	24	24,663	0.10%
2019/10/08	0	0.00	53	20.71	20.75	-53	25,546	-0.21%
2019/10/07	30	20.55	9	20.58	20.55	21	25,902	0.08%
2019/10/04	10	20.56	1.3	20.60	20.60	8.7	26,141	0.03%
2019/10/03	58	20.56	12	20.64	20.55	46	26,541	0.17%
2019/10/02	1	20.75	0	0.00	20.80	1	26,747	0.00%
2019/10/01	101	20.75	1	20.85	20.85	100	27,048	0.37%	大買/
2019/09/27	7	20.61	0	0.00	20.60	7	27,031	0.03%
2019/09/26	4	20.65	0	0.00	20.70	4	27,241	0.01%
2019/09/25	46	20.56	30	20.65	20.65	16	27,559	0.06%
2019/09/24	33.4	20.61	30	20.75	20.75	3.4	27,399	0.01%
2019/09/23	8	20.94	0	0.00	20.90	8	27,318	0.03%
2019/09/18	0	0.00	11.6	21.17	21.30	-11.6	27,226	-0.04%
2019/09/17	0.1	21.00	0	0.00	21.00	0.1	27,189	0.00%
2019/09/16	0	0.00	3	21.05	21.05	-3	27,856	-0.01%
2019/09/12	5	21.05	7	21.04	21.00	-2	28,088	-0.01%
2019/09/11	8	20.90	9	20.89	21.00	-1	28,410	0.00%
2019/09/10	0	0.00	10	20.86	20.95	-10	28,358	-0.04%
2019/09/09	1	20.60	51	20.60	20.65	-50	28,256	-0.18%
2019/09/06	0	0.00	14	20.54	20.55	-14	28,532	-0.05%
2019/09/05	1	20.45	3	20.50	20.45	-2	28,606	-0.01%
2019/09/04	0	0.00	301.5	20.35	20.35	-301.5	28,798	-1.05%	大賣/鉅額交易
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/09/02	3	20.25	7	20.30	20.30	-4	29,402	-0.01%
2019/08/30	0	0.00	32	20.30	20.35	-32	29,782	-0.11%
2019/08/29	33	20.10	0	0.00	20.10	33	29,901	0.11%
2019/08/28	0	0.00	30	20.25	20.15	-30	30,230	-0.10%
2019/08/27	33.4	20.10	0	0.00	20.05	33.4	30,411	0.11%
2019/08/26	18	20.19	5	20.15	20.15	13	30,322	0.04%
2019/08/23	1	20.30	2	20.38	20.50	-1	30,561	0.00%
2019/08/22	0.7	20.35	0	0.00	20.25	0.7	30,712	0.00%
2019/08/21	54	20.32	20	20.55	20.30	34	31,456	0.11%
2019/08/20	1	20.40	20	20.45	20.60	-19	31,423	-0.06%
2019/08/19	2	20.48	1	20.50	20.45	1	31,432	0.00%
2019/08/16	1	20.05	138	20.46	20.50	-137	31,486	-0.44%	大賣/鉅額交易
2019/08/15	4	20.04	15.2	20.10	20.05	-11.2	31,295	-0.04%
2019/08/14	0.1	20.30	33.4	20.20	20.20	-33.3	31,569	-0.11%
2019/08/13	13.2	20.05	0	0.00	20.00	13.2	31,757	0.04%
2019/08/12	17.5	20.37	1	20.20	20.20	16.5	31,637	0.05%
2019/08/08	15	20.30	1	20.20	20.15	14	31,471	0.04%
2019/08/07	1	20.00	2	20.03	20.05	-1	31,689	0.00%
2019/08/06	42.3	19.85	12	19.86	19.95	30.3	32,019	0.09%
2019/08/05	26	20.00	8	20.08	20.10	18	31,858	0.06%
2019/08/02	49.5	20.10	0	0.00	20.05	49.5	32,159	0.15%
2019/08/01	43	20.24	3	20.25	20.30	40	32,456	0.12%
2019/07/31	15	20.43	1	20.55	20.30	14	32,839	0.04%
2019/07/30	50	20.50	0	0.00	20.50	50	32,580	0.15%
2019/07/29	54	20.46	50	20.55	20.50	4	33,121	0.01%
2019/07/26	1	20.50	0	0.00	20.55	1	33,997	0.00%
2019/07/25	1	20.60	30	20.55	20.65	-29	34,955	-0.08%
2019/07/24	30	20.40	10	20.40	20.45	20	35,354	0.06%
2019/07/23	11	20.50	0	0.00	20.50	11	35,852	0.03%
2019/07/22	9	20.53	2	20.50	20.55	7	35,969	0.02%
2019/07/19	8	20.53	0	0.00	20.50	8	35,993	0.02%
2019/07/17	6.1	20.50	1	20.55	20.60	5.1	36,136	0.01%
2019/07/16	23	20.48	27.4	20.51	20.55	-4.4	36,056	-0.01%
2019/07/15	456	20.72	0	0.00	20.65	456	35,686	1.28%	大買/鉅額交易
2019/07/12	199	21.72	0	0.00	21.60	199	35,402	0.56%	大買/鉅額交易
2019/07/11	2	21.73	10	21.78	21.75	-8	34,856	-0.02%
2019/07/10	165	21.75	5	21.75	21.75	160	34,509	0.46%	大買/鉅額交易
2019/07/09	0	0.00	3.2	21.79	21.70	-3.2	34,489	-0.01%
2019/07/08	7	21.70	4.6	21.70	21.70	2.4	34,092	0.01%
2019/07/05	0	0.00	20	21.66	21.70	-20	33,912	-0.06%
2019/07/04	3	21.57	5.2	21.56	21.55	-2.2	33,827	-0.01%
2019/07/03	0	0.00	1	21.50	21.50	-1	33,814	0.00%
2019/07/02	0	0.00	2	21.53	21.50	-2	33,679	-0.01%
2019/07/01	0	0.00	5	21.49	21.45	-5	33,343	-0.01%
2019/06/28	4	21.40	2	21.48	21.35	2	33,160	0.01%
2019/06/27	0	0.00	36.2	21.36	21.45	-36.2	33,348	-0.11%
2019/06/26	0	0.00	2	21.15	21.20	-2	33,292	-0.01%
2019/06/25	14	21.11	18	21.11	21.10	-4	33,339	-0.01%
2019/06/24	50	21.20	2	21.20	21.05	48	33,308	0.14%
2019/06/21	32	21.20	0	0.00	21.10	32	32,956	0.10%
2019/06/20	0	0.00	1	21.50	21.40	-1	32,289	0.00%
2019/06/19	0	0.00	9	21.47	21.50	-9	32,024	-0.03%
2019/06/18	31	21.35	30	21.30	21.30	1	31,469	0.00%
2019/06/14	0	0.00	12	21.26	21.35	-12	31,601	-0.04%
2019/06/13	0	0.00	5	21.05	21.05	-5	31,240	-0.02%
2019/06/12	0	0.00	2	21.10	21.10	-2	31,699	-0.01%
2019/06/11	3	21.10	19.5	21.19	21.10	-16.5	31,415	-0.05%
2019/06/10	11	21.25	35	21.29	21.30	-24	31,246	-0.08%
2019/06/06	0	0.00	3	21.05	21.05	-3	30,905	-0.01%
2019/06/05	40	20.90	61	20.95	20.95	-21	30,745	-0.07%
2019/06/04	61	20.82	0	0.00	20.80	61	30,803	0.20%
2019/06/03	32	20.80	35	20.90	20.90	-3	30,653	-0.01%
2019/05/31	1	20.95	12	20.99	20.95	-11	30,684	-0.04%
2019/05/30	41	20.85	0	20.90	20.90	41	30,525	0.13%
2019/05/29	2	20.83	1	20.90	20.85	1	30,603	0.00%
2019/05/27	0	0.00	43.2	20.85	20.95	-43.2	30,128	-0.14%
2019/05/24	2	20.90	1	20.80	20.90	1	30,240	0.00%
2019/05/23	17	20.90	2	20.90	20.85	15	30,190	0.05%
2019/05/22	30	20.85	30	20.95	20.90	0	30,039	0.00%
2019/05/21	1	20.90	2.1	21.05	20.95	-1.1	30,045	0.00%
2019/05/20	0	0.00	0.7	20.95	20.90	-0.7	29,570	0.00%
2019/05/17	1	20.80	0	0.00	20.70	1	29,337	0.00%
2019/05/16	2	20.70	1	20.85	20.70	1	29,265	0.00%
2019/05/15	40.5	20.88	20	20.80	20.80	20.5	29,001	0.07%
2019/05/14	5	20.97	3	21.02	21.05	2	28,760	0.01%
2019/05/13	0	0.00	0.4	21.05	21.05	-0.4	28,667	0.00%
2019/05/10	4	21.15	22	21.18	21.20	-18	28,748	-0.06%
2019/05/09	22	20.97	10	21.05	20.85	12	28,522	0.04%
2019/05/08	8	21.13	14	21.20	21.10	-6	28,103	-0.02%
2019/05/07	0	0.00	11.8	21.55	21.45	-11.8	27,915	-0.04%
2019/05/06	14	21.38	24	21.40	21.45	-10	28,031	-0.04%
2019/05/03	28	21.73	17.6	21.79	21.85	10.4	27,735	0.04%
2019/05/02	83.6	21.34	59	21.38	21.50	24.6	26,834	0.09%
2019/04/30	15	20.97	132	21.04	21.15	-117	26,317	-0.44%	大賣/鉅額交易
2019/04/29	5	20.78	31	20.82	20.90	-26	26,122	-0.10%
2019/04/26	2	20.48	0.3	20.50	20.45	1.7	26,110	0.01%
2019/04/25	9.1	20.56	8	20.60	20.60	1.1	26,122	0.00%
2019/04/24	1	20.45	12.1	20.50	20.50	-11.1	26,302	-0.04%
2019/04/23	5	20.40	0	0.00	20.45	5	26,286	0.02%
2019/04/22	3	20.50	2	20.50	20.45	1	26,317	0.00%
2019/04/19	0	0.00	3	20.35	20.40	-3	26,539	-0.01%
2019/04/18	34	20.24	7	20.32	20.20	27	26,699	0.10%
2019/04/17	4	20.39	2.8	20.36	20.35	1.2	26,558	0.00%
2019/04/16	2	20.50	1	20.55	20.45	1	26,322	0.00%
2019/04/15	2	20.50	0	0.00	20.40	2	26,435	0.01%
2019/04/12	0	0.00	1	20.60	20.55	-1	26,754	0.00%
2019/04/11	0	0.00	11	20.70	20.70	-11	26,867	-0.04%
2019/04/10	4	20.64	0	0.00	20.55	4	26,937	0.01%
2019/04/09	2	20.50	0.2	20.70	20.75	1.8	27,013	0.01%
2019/04/08	3	20.48	0	0.00	20.55	3	26,910	0.01%
2019/04/03	6	20.40	19	20.45	20.35	-13	26,705	-0.05%
2019/04/02	2	20.38	5	20.40	20.40	-3	26,687	-0.01%
2019/04/01	22.9	20.37	23.6	20.36	20.30	-0.7	26,739	0.00%
2019/03/29	31	20.41	11.5	20.45	20.45	19.5	26,136	0.07%
2019/03/28	11	20.45	11	20.45	20.40	0	26,082	0.00%
2019/03/27	19	20.47	100	20.50	20.40	-81	26,159	-0.31%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/25	9	20.61	1	20.60	20.60	8	26,246	0.03%
2019/03/22	111	20.88	0	0.00	20.90	111	26,262	0.42%	大買/鉅額交易
2019/03/20	5	20.86	25.9	20.99	20.90	-20.9	26,863	-0.08%
2019/03/19	0.3	20.90	87	20.97	20.90	-86.7	27,412	-0.32%
2019/03/18	0	0.00	17	20.80	20.85	-17	27,481	-0.06%
2019/03/15	0	0.00	117.2	20.75	20.65	-117.2	27,712	-0.42%	大賣/鉅額交易
2019/03/13	10	20.52	0.1	20.55	20.45	9.9	27,360	0.04%
2019/03/12	35	20.55	0	0.00	20.60	35	27,326	0.13%
2019/03/11	4	20.49	0	0.00	20.45	4	27,366	0.01%
2019/03/08	54	20.45	0	0.00	20.35	54	27,427	0.20%
2019/03/07	2	20.60	0	0.00	20.60	2	27,577	0.01%
2019/03/06	83	20.60	35	20.69	20.55	48	27,671	0.17%
2019/03/05	32	20.60	31	20.70	20.65	1	27,714	0.00%
2019/03/04	113	20.67	108	20.77	20.75	5	27,585	0.02%	大買/大賣/
2019/02/27	1	20.80	2	20.83	20.85	-1	27,417	0.00%
2019/02/26	3.1	20.72	6	20.78	20.80	-2.9	27,282	-0.01%
2019/02/25	4	20.65	0	0.00	20.75	4	27,137	0.01%
2019/02/22	4	20.63	3	20.75	20.75	1	26,958	0.00%
2019/02/21	0	0.00	50	20.68	20.75	-50	26,919	-0.19%
2019/02/20	9	20.47	0	0.00	20.55	9	27,123	0.03%
2019/02/18	14	20.50	1	20.50	20.45	13	27,517	0.05%
2019/02/15	44	20.49	1	20.50	20.45	43	27,909	0.15%
2019/02/14	0	0.00	1	20.60	20.60	-1	28,469	0.00%
2019/02/13	32.9	20.55	30	20.65	20.60	2.9	28,526	0.01%
2019/02/12	31	20.42	40	20.53	20.55	-9	28,385	-0.03%
2019/02/11	49	20.47	30	20.50	20.45	19	27,998	0.07%
2019/01/30	0	0.00	1	20.65	20.70	-1	27,590	0.00%
2019/01/29	28	20.46	4	20.50	20.55	24	27,382	0.09%
2019/01/28	0	0.00	5	20.64	20.70	-5	27,299	-0.02%
2019/01/25	20	20.49	30	20.59	20.60	-10	27,101	-0.04%
2019/01/24	0	0.00	2	20.40	20.40	-2	26,799	-0.01%
2019/01/23	5	20.44	3	20.43	20.35	2	27,098	0.01%
2019/01/22	1	20.20	9	20.33	20.50	-8	27,099	-0.03%
2019/01/21	1	20.05	132	20.13	20.25	-131	26,915	-0.49%	大賣/鉅額交易
2019/01/18	9	19.97	0	0.00	19.95	9	27,051	0.03%
2019/01/17	0	0.00	2	20.05	20.00	-2	27,425	-0.01%
2019/01/16	12	19.95	0	0.00	20.05	12	28,259	0.04%
2019/01/15	1	20.10	2	20.13	20.15	-1	28,265	0.00%
2019/01/14	7	19.97	0	0.00	20.10	7	28,092	0.02%
2019/01/11	32	20.10	7	20.25	20.10	25	28,288	0.09%
2019/01/10	1	20.05	14	20.20	20.20	-13	28,063	-0.05%
2019/01/09	0	0.00	13	20.17	20.25	-13	27,976	-0.05%
2019/01/08	205	19.94	30	20.00	19.95	175	27,952	0.63%	大買/鉅額交易
2019/01/07	31	20.05	27	20.10	20.10	4	28,441	0.01%
2019/01/04	15	19.77	0	0.00	19.80	15	29,344	0.05%
2019/01/03	0	0.00	2	20.00	20.00	-2	30,352	-0.01%
2019/01/02	11	19.94	4	19.96	19.90	7	30,669	0.02%
2018/12/28	2	20.00	11	20.06	20.20	-9	30,755	-0.03%
2018/12/27	3	19.95	3.7	19.96	19.95	-0.7	30,893	0.00%
2018/12/26	12	19.89	0	0.00	19.80	12	31,347	0.04%
2018/12/25	39	19.74	7	19.75	19.75	32	31,571	0.10%
2018/12/24	10	19.87	1	19.95	19.85	9	31,770	0.03%
2018/12/22	21	19.95	0	0.00	19.95	21	31,824	0.07%
2018/12/21	7	19.92	4	19.90	19.90	3	32,371	0.01%
2018/12/20	6	19.98	2	19.95	19.95	4	32,619	0.01%
2018/12/19	2	20.05	6	20.05	20.15	-4	32,555	-0.01%
2018/12/18	8.9	20.06	5	20.18	20.00	3.9	32,766	0.01%
2018/12/17	4	20.26	0	0.00	20.20	4	33,529	0.01%
2018/12/14	19	20.21	50	20.33	20.45	-31	34,004	-0.09%
2018/12/13	13	20.10	0	0.00	20.10	13	33,884	0.04%
2018/12/12	33.3	19.91	0	0.00	19.90	33.3	33,804	0.10%
2018/12/11	17	19.94	2	20.00	20.00	15	32,968	0.05%
2018/12/10	60	20.01	23.4	20.09	20.00	36.6	32,772	0.11%
2018/12/07	67	20.24	0	0.00	20.20	67	32,513	0.21%
2018/12/06	9.1	20.30	1	20.25	20.35	8.1	32,465	0.02%
2018/12/05	6	20.48	1	20.50	20.45	5	32,426	0.02%
2018/12/04	1	20.70	8	20.65	20.65	-7	32,496	-0.02%
2018/12/03	5	20.75	10	20.76	20.70	-5	32,469	-0.02%
2018/11/30	4	20.53	0	0.00	20.45	4	32,270	0.01%
2018/11/29	13	20.53	0	0.00	20.40	13	31,986	0.04%
2018/11/28	18	20.52	0.4	20.60	20.60	17.6	31,806	0.06%
2018/11/27	36	20.50	40	20.63	20.60	-4	31,712	-0.01%
2018/11/26	20	20.65	20.1	20.85	20.65	-0.1	31,800	0.00%
2018/11/23	22	20.56	6	20.59	20.50	16	31,676	0.05%
2018/11/22	30.8	20.69	0	0.00	20.70	30.8	31,618	0.10%
2018/11/21	5	20.80	5	20.80	20.85	0	31,646	0.00%
2018/11/20	20	21.00	5	21.18	21.00	15	31,556	0.05%
2018/11/19	20	21.00	24	21.14	21.35	-4	31,507	-0.01%
2018/11/16	1	20.85	14	21.01	21.10	-13	31,257	-0.04%
2018/11/15	25	20.58	20	20.70	20.70	5	30,961	0.02%
2018/11/14	48	20.77	40	20.75	20.70	8	30,812	0.03%
2018/11/13	14	20.80	23	20.85	20.90	-9	30,538	-0.03%
2018/11/12	0	0.00	12	21.16	21.10	-12	30,184	-0.04%
2018/11/09	52	21.02	31	21.10	21.15	21	30,503	0.07%
2018/11/08	32	21.07	34	21.14	21.20	-2	30,660	-0.01%
2018/11/07	13	20.91	42	20.94	21.00	-29	30,638	-0.09%
2018/11/06	14	20.70	13.1	20.75	20.75	0.9	31,190	0.00%
2018/11/05	18	20.50	26	20.64	20.75	-8	31,357	-0.03%
2018/11/02	31	20.41	92	20.57	20.80	-61	31,507	-0.19%
2018/11/01	64.2	20.38	8	20.35	20.35	56.2	31,652	0.18%
2018/10/31	22.8	20.17	38	20.43	20.65	-15.2	32,056	-0.05%
2018/10/30	3	19.90	0	0.00	19.95	3	31,843	0.01%
2018/10/29	37.6	19.84	10	19.85	19.80	27.6	32,258	0.09%
2018/10/26	20	19.92	12.3	19.85	19.90	7.7	32,467	0.02%
2018/10/25	30	19.94	93	19.95	19.90	-63	32,549	-0.19%
2018/10/24	87	20.50	2	20.40	20.40	85	32,425	0.26%
2018/10/23	3.4	20.91	11	20.91	20.95	-7.6	31,694	-0.02%
2018/10/22	1	21.10	14	21.20	21.10	-13	31,566	-0.04%
2018/10/19	2	21.00	57	21.12	21.15	-55	32,037	-0.17%
2018/10/18	1.6	21.12	1	21.15	21.15	0.6	31,970	0.00%
2018/10/17	11	21.24	0.3	21.15	21.05	10.7	32,056	0.03%
2018/10/16	14	21.28	10	21.10	21.15	4	32,242	0.01%
2018/10/15	11	21.25	12	21.25	21.20	-1	32,038	0.00%
2018/10/12	44	20.94	31	21.11	21.70	13	31,832	0.04%
2018/10/11	33	21.27	16.8	21.20	21.15	16.2	30,930	0.05%
2018/10/09	1	22.80	20	22.80	22.75	-19	29,737	-0.06%
2018/10/08	7	22.57	3	22.58	22.55	4	29,411	0.01%
2018/10/05	3	22.62	15	22.60	22.70	-12	29,290	-0.04%
2018/10/04	1	22.40	57	22.71	22.95	-56	29,177	-0.19%
2018/10/03	9	22.38	10	22.45	22.50	-1	28,887	0.00%
2018/10/02	8	22.57	2	22.58	22.60	6	29,147	0.02%
2018/10/01	12	22.88	12.5	22.81	22.95	-0.5	29,637	0.00%
2018/09/28	0	0.00	22	22.90	23.00	-22	30,451	-0.07%
2018/09/27	5	22.80	127	22.81	23.00	-122	30,471	-0.40%	大賣/鉅額交易
2018/09/25	2	22.55	15	22.51	22.60	-13	31,058	-0.04%
2018/09/21	3	22.33	19	22.30	22.45	-16	31,317	-0.05%
2018/09/20	6	21.94	65.3	21.99	22.15	-59.3	31,159	-0.19%
2018/09/19	13	21.71	19	21.67	21.80	-6	31,153	-0.02%
2018/09/18	0	0.00	16	21.53	21.55	-16	31,334	-0.05%
2018/09/17	8	21.35	0	0.00	21.45	8	31,536	0.03%
2018/09/14	0	0.00	6.4	21.26	21.40	-6.4	31,735	-0.02%
2018/09/13	3	21.15	0	0.00	21.20	3	31,826	0.01%
2018/09/12	0.2	21.20	0	0.00	21.20	0.2	31,995	0.00%
2018/09/11	10	21.35	0	0.00	21.45	10	32,145	0.03%
2018/09/10	0	0.00	12	21.22	21.30	-12	32,670	-0.04%
2018/09/07	12	21.05	1	21.15	21.15	11	33,066	0.03%
2018/09/05	2	21.23	30.6	21.35	21.20	-28.6	33,573	-0.09%
2018/09/03	3	21.30	1	21.25	21.35	2	33,598	0.01%
2018/08/31	1	21.30	0	0.00	21.60	1	33,693	0.00%
2018/08/30	10	21.35	0	0.00	21.35	10	33,603	0.03%
2018/08/29	2	21.50	2	21.55	21.55	0	33,891	0.00%
2018/08/28	0	0.00	64	21.59	21.60	-64	34,008	-0.19%
2018/08/27	0.2	21.50	3	21.50	21.50	-2.9	34,035	-0.01%
2018/08/24	0	0.00	1	21.45	21.45	-1	34,107	0.00%
2018/08/23	5	21.50	0	0.00	21.55	5	35,043	0.01%
2018/08/21	22	21.35	0	0.00	21.40	22	35,721	0.06%
2018/08/20	13	21.23	2.7	21.28	21.30	10.3	35,805	0.03%
2018/08/17	0	0.00	38.8	21.10	21.15	-38.8	35,930	-0.11%
2018/08/16	1	21.00	1	21.35	20.95	0	35,907	0.00%
2018/08/15	1	21.10	19	21.17	21.30	-18	35,832	-0.05%
2018/08/14	3	21.03	2	21.08	21.20	1	35,891	0.00%
2018/08/13	5	20.93	7	20.93	20.80	-2	36,053	-0.01%
2018/08/10	4	21.28	2	21.20	21.30	2	35,638	0.01%
2018/08/09	5.1	21.34	1.2	21.38	21.15	3.8	35,807	0.01%
2018/08/07	0.3	21.45	6.9	21.40	21.45	-6.5	35,769	-0.02%
2018/08/06	0	0.00	42.8	21.38	21.45	-42.8	35,645	-0.12%
2018/08/03	3	21.13	112	21.14	21.20	-109	36,403	-0.30%	大賣/鉅額交易
2018/08/02	6.1	20.95	11	21.05	20.75	-4.9	36,266	-0.01%
2018/08/01	5	20.90	16	20.93	21.10	-11	36,116	-0.03%
2018/07/31	3	20.90	1	20.70	20.75	2	35,911	0.01%
2018/07/30	18	20.51	16	20.60	20.50	2	35,161	0.01%
2018/07/27	8	20.54	0	0.00	20.65	8	35,318	0.02%
2018/07/26	50	20.41	34	20.49	20.55	16	35,521	0.05%
2018/07/25	5	20.52	0	0.00	20.50	5	35,512	0.01%
2018/07/24	13	20.48	0	0.00	20.50	13	35,542	0.04%
2018/07/23	7	20.41	1.4	20.50	20.45	5.6	35,543	0.02%
2018/07/20	12	20.54	0	0.00	20.50	12	35,461	0.03%
2018/07/19	3	20.43	0	0.00	20.40	3	35,508	0.01%
2018/07/18	5	20.65	7	20.60	20.60	-2	35,237	-0.01%
2018/07/17	0.2	20.55	10	20.55	20.50	-9.8	35,090	-0.03%
2018/07/16	6	20.67	0	0.00	20.65	6	35,177	0.02%
2018/07/13	2	20.65	0	0.00	20.70	2	35,561	0.01%
2018/07/11	8	20.39	0	0.00	20.45	8	35,729	0.02%
2018/07/10	18.3	20.54	0	0.00	20.40	18.3	35,582	0.05%
2018/07/09	38	20.48	12.7	20.60	20.50	25.3	35,451	0.07%
2018/07/06	8	21.54	73	21.55	21.50	-65	34,888	-0.19%
2018/07/05	2	21.68	6	21.65	21.70	-4	34,150	-0.01%
2018/07/03	0	0.00	4	21.75	21.65	-4	34,097	-0.01%
2018/07/02	1	21.70	1	21.90	21.70	0	33,726	0.00%
2018/06/29	1	21.95	10	21.85	21.95	-9	33,189	-0.03%
2018/06/28	9	21.77	2	21.75	21.75	7	32,256	0.02%
2018/06/27	14	21.91	0	0.00	21.90	14	31,673	0.04%
2018/06/26	12	21.85	2	21.90	21.75	10	31,466	0.03%
2018/06/25	3	21.77	0	0.00	21.75	3	31,504	0.01%
2018/06/21	5	21.82	0	0.00	21.70	5	31,678	0.02%
2018/06/20	1	21.65	105	21.90	21.85	-104	32,358	-0.32%	大賣/鉅額交易
2018/06/19	22	21.73	2	21.70	21.60	20	32,291	0.06%
2018/06/15	2	21.93	0	0.00	22.15	2	31,926	0.01%
2018/06/14	73	21.96	0	0.00	21.90	73	31,544	0.23%
2018/06/13	0	22.20	5	22.35	22.35	-5	31,192	-0.02%
2018/06/12	1.5	22.13	1	22.20	22.10	0.5	32,170	0.00%
2018/06/11	2	22.30	0	0.00	22.35	2	32,173	0.01%
2018/06/08	7	22.29	1	22.20	22.35	6	32,354	0.02%
2018/06/07	0	0.00	7	22.37	22.50	-7	32,491	-0.02%
2018/06/06	8	22.28	14	22.39	22.45	-6	32,693	-0.02%
2018/06/05	0	0.00	3	22.10	22.20	-3	32,579	-0.01%
2018/06/04	11	21.73	0	0.00	21.95	11	32,605	0.03%
2018/06/01	2	21.60	3	21.75	21.70	-1	32,787	0.00%
2018/05/31	12	21.64	4	21.66	21.60	8	33,175	0.02%
2018/05/30	28	21.77	0	0.00	21.60	28	32,648	0.09%
2018/05/29	1	22.00	11	22.05	22.15	-10	32,291	-0.03%
2018/05/28	0	0.00	19	22.20	22.20	-19	32,740	-0.06%
2018/05/25	3.5	22.23	5	22.25	22.20	-1.5	33,246	0.00%
2018/05/24	0	0.00	2	22.18	22.15	-2	33,535	-0.01%
2018/05/23	0	0.00	12	22.10	22.15	-12	33,524	-0.04%
2018/05/22	0	0.00	3	22.15	22.15	-3	33,611	-0.01%
2018/05/21	2	22.10	4	22.20	22.15	-2	33,968	-0.01%
2018/05/18	10	22.10	10	22.05	22.10	0	34,052	0.00%
2018/05/17	0.4	21.90	10	22.10	22.05	-9.6	34,396	-0.03%
2018/05/16	1.5	21.98	4	22.03	22.05	-2.5	34,495	-0.01%
2018/05/15	0	21.90	2	21.95	21.90	-2	35,444	-0.01%
2018/05/14	3	22.03	31.8	22.05	22.10	-28.8	36,559	-0.08%
2018/05/11	2.5	21.65	58.1	21.91	21.95	-55.6	36,817	-0.15%
2018/05/09	0.4	21.45	11.4	21.45	21.45	-11	35,954	-0.03%
2018/05/08	3	21.13	0	0.00	21.35	3	36,181	0.01%
2018/05/07	4	21.09	2	21.10	21.10	2	36,271	0.01%
2018/05/04	7	21.05	70	21.00	21.05	-63	36,765	-0.17%
2018/05/03	5	21.15	33	21.10	21.10	-28	37,037	-0.08%
2018/05/02	0	0.00	91	21.23	21.15	-91	37,884	-0.24%
2018/04/30	2	21.30	83	21.32	21.25	-81	38,526	-0.21%
2018/04/27	3	21.18	0	0.00	21.35	3	39,624	0.01%
2018/04/26	13	21.21	0	0.00	21.25	13	39,821	0.03%
2018/04/25	5	21.19	0	0.00	21.40	5	39,885	0.01%
2018/04/24	2	21.28	56	21.30	21.30	-54	40,058	-0.13%
2018/04/23	3	21.37	1	21.45	21.35	2	40,177	0.00%
2018/04/19	0	0.00	52	21.66	21.70	-52	40,704	-0.13%
2018/04/18	0	0.00	27	21.46	21.50	-27	40,460	-0.07%
2018/04/17	28	21.11	3	21.30	21.10	25	40,553	0.06%
2018/04/16	0	0.00	8.2	21.41	21.55	-8.2	40,924	-0.02%
2018/04/13	0	0.00	36.8	21.55	21.60	-36.8	41,291	-0.09%
2018/04/12	2.8	21.44	18	21.50	21.40	-15.2	42,091	-0.04%
2018/04/11	0	0.00	5	21.41	21.50	-5	42,407	-0.01%
2018/04/10	11	21.11	2	21.05	21.05	9	42,605	0.02%
2018/04/09	2	20.93	17	21.11	21.00	-15	42,693	-0.04%
2018/04/03	18	20.85	10	20.80	20.90	8	42,305	0.02%
2018/04/02	20	21.15	2	21.10	21.05	18	42,226	0.04%
2018/03/30	2	21.10	2	21.10	21.20	0	42,684	0.00%
2018/03/29	3.4	21.00	0	0.00	20.90	3.4	42,855	0.01%
2018/03/28	1.5	21.03	0	0.00	21.00	1.5	42,682	0.00%
2018/03/26	32	21.04	5.3	21.01	21.05	26.7	42,362	0.06%
2018/03/23	80	21.04	0	0.00	20.95	80	42,341	0.19%
2018/03/21	1.7	21.50	0	0.00	21.50	1.7	41,595	0.00%
2018/03/20	2	21.50	30	21.50	21.55	-28	41,940	-0.07%
2018/03/16	45	21.35	0.3	21.40	21.30	44.7	42,333	0.11%
2018/03/15	3.2	21.67	0.1	21.70	21.60	3.1	41,350	0.01%
2018/03/14	0.1	21.80	0	0.00	21.80	0.1	41,261	0.00%
2018/03/13	2.8	21.85	23	21.91	21.90	-20.2	41,012	-0.05%
2018/03/12	0.1	21.80	14	21.80	21.90	-13.9	40,888	-0.03%
2018/03/09	0	0.00	1	21.75	21.65	-1	41,045	0.00%
2018/03/08	2	21.60	3.8	21.52	21.60	-1.8	41,320	0.00%
2018/03/07	22.2	21.55	1	21.55	21.40	21.2	41,693	0.05%
2018/03/06	40.1	21.65	0	0.00	21.70	40.1	41,997	0.10%
2018/03/05	2	21.60	30	21.65	21.50	-28	42,307	-0.07%
2018/03/02	0	0.00	6	21.58	21.65	-6	41,960	-0.01%
2018/03/01	0.1	21.50	62	21.38	21.50	-61.9	41,744	-0.15%
2018/02/27	1	21.50	10	21.50	21.35	-9	41,174	-0.02%
2018/02/26	1	21.40	11.8	21.37	21.40	-10.8	40,717	-0.03%
2018/02/23	9	21.18	1.2	21.24	21.25	7.8	40,645	0.02%
2018/02/22	22	20.94	7	21.09	21.20	15	42,130	0.04%
2018/02/21	1.2	21.01	36.8	20.92	21.10	-35.7	42,643	-0.08%
2018/02/12	52.1	20.62	15	20.63	20.60	37.1	42,169	0.09%
2018/02/09	6	20.28	57	20.40	20.35	-51	42,068	-0.12%
2018/02/08	0.3	20.60	1	20.70	20.60	-0.7	41,488	0.00%
2018/02/07	6	20.28	16	20.35	20.35	-10	41,165	-0.02%
2018/02/06	159	19.98	19.7	20.06	19.70	139.3	40,071	0.35%	大買/鉅額交易
2018/02/05	32	20.86	11	20.88	20.85	21	38,605	0.05%
2018/02/02	3	21.10	4.3	21.20	21.30	-1.3	38,047	0.00%
2018/01/31	11	21.03	4.5	21.13	21.30	6.5	37,489	0.02%
2018/01/30	4	21.10	13	21.24	21.10	-9	37,024	-0.02%
2018/01/29	1.3	21.20	7	21.25	21.20	-5.7	36,554	-0.02%
2018/01/26	15	21.16	0	0.00	21.15	15	35,918	0.04%
2018/01/25	0	0.00	21	21.25	21.30	-21	35,288	-0.06%
2018/01/24	92	20.99	23.4	20.95	21.05	68.6	34,288	0.20%
2018/01/23	141	21.29	7	21.34	21.30	134	33,227	0.40%	大買/鉅額交易
2018/01/22	11	21.79	0.8	21.80	21.85	10.2	31,983	0.03%
2018/01/19	22.3	21.64	23	21.70	21.70	-0.7	31,896	0.00%
2018/01/18	35	21.95	72.8	21.95	21.90	-37.8	31,753	-0.12%
2018/01/17	8	21.86	42	21.91	22.00	-34	31,366	-0.11%
2018/01/16	33	22.11	16	22.02	22.00	17	31,197	0.05%
2018/01/15	33	22.06	17	22.08	22.15	16	30,820	0.05%
2018/01/12	0	0.00	41	21.65	21.75	-41	30,268	-0.14%
2018/01/11	0	0.00	80	21.60	21.70	-80	30,007	-0.27%
2018/01/10	4	21.48	17	21.61	21.70	-13	29,985	-0.04%
2018/01/09	9.4	21.31	8	21.38	21.40	1.4	29,340	0.00%
2018/01/08	21	21.42	14.1	21.34	21.50	7	28,915	0.02%
2018/01/05	1	20.70	42	20.80	20.90	-41	27,919	-0.15%
2018/01/04	0	0.00	1	20.70	20.65	-1	27,726	0.00%
2018/01/03	2	20.63	23	20.51	20.65	-21	27,627	-0.08%
2018/01/02	6.4	20.47	1.2	20.45	20.45	5.1	27,589	0.02%