中信金 (2891)-玉山-新莊券商分點個股進出

台股 » 個股 » 中信金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信金

(2891)

可現股當沖

股價
31.15
漲跌
▲0.15
漲幅
+0.48%
成交量
18,875張
產業
上市金融類股
2795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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	8.5	31.32	31.15	-8.5	40,402	-0.02%
2024/04/25	13.3	31.13	14	31.01	31.00	-0.7	40,831	0.00%
2024/04/24	0	0.00	10.5	31.46	31.45	-10.5	41,070	-0.03%
2024/04/23	0	0.00	13	31.72	31.55	-13	41,790	-0.03%
2024/04/22	2.2	31.17	10	31.49	31.35	-7.8	42,071	-0.02%
2024/04/19	25	30.96	0	0.00	31.00	25	41,661	0.06%
2024/04/18	2	31.68	17	31.79	31.70	-15	41,147	-0.04%
2024/04/17	10	31.60	2	31.35	31.50	8	40,960	0.02%
2024/04/16	24.3	31.17	7	31.70	30.95	17.3	40,923	0.04%
2024/04/15	2.7	31.94	7.2	32.05	31.95	-4.5	40,429	-0.01%
2024/04/12	2	31.82	0	0.00	31.75	2	40,770	0.00%
2024/04/11	15.2	31.70	1	31.75	31.95	14.2	40,863	0.03%
2024/04/10	5.5	32.12	1.1	32.35	31.85	4.4	41,139	0.01%
2024/04/09	1	32.00	2.1	32.17	32.15	-1.1	41,635	0.00%
2024/04/08	0.1	32.06	9	32.11	32.05	-8.9	41,979	-0.02%
2024/04/03	17.9	31.64	13	31.75	31.45	4.9	41,810	0.01%
2024/04/02	9.1	31.84	11	31.81	31.80	-1.9	41,734	0.00%
2024/04/01	48.1	32.21	10	31.88	31.65	38.1	41,763	0.09%
2024/03/29	2	32.67	43.6	32.77	33.05	-41.6	41,294	-0.10%
2024/03/28	9	32.35	11.3	32.26	32.40	-2.3	40,295	-0.01%
2024/03/27	11	32.45	17.5	32.30	32.60	-6.5	39,833	-0.02%
2024/03/26	0	0.00	82.9	31.89	31.80	-82.9	39,715	-0.21%
2024/03/25	3.3	31.76	37	31.90	31.70	-33.7	40,159	-0.08%
2024/03/22	18	31.98	69.3	31.99	31.90	-51.3	40,539	-0.13%
2024/03/21	1.5	32.02	46.3	32.01	31.95	-44.8	40,415	-0.11%
2024/03/20	13.3	31.35	17	31.38	31.25	-3.7	40,546	-0.01%
2024/03/19	105	31.69	9	31.56	31.75	96	40,945	0.23%	大買/
2024/03/18	7.1	31.59	5	31.44	31.50	2.1	40,987	0.01%
2024/03/15	14.4	31.35	7.5	31.64	31.75	6.8	41,028	0.02%
2024/03/14	11	31.93	69.1	31.98	32.00	-58.1	40,281	-0.14%
2024/03/13	13.4	30.91	336.4	31.56	31.85	-323	40,118	-0.81%	大賣/鉅額交易
2024/03/12	0.1	30.20	14	30.41	30.45	-14	38,730	-0.04%
2024/03/11	8.3	30.21	11.3	30.24	30.30	-3	38,819	-0.01%
2024/03/08	15	30.07	47.1	30.13	30.20	-32.1	38,852	-0.08%
2024/03/07	0	0.00	12.7	29.66	29.80	-12.7	38,308	-0.03%
2024/03/06	1	29.45	74.1	29.44	29.50	-73.1	38,080	-0.19%
2024/03/05	11.2	29.11	1	29.15	29.15	10.2	38,671	0.03%
2024/03/04	2	29.15	0.1	29.15	29.20	1.9	39,027	0.00%
2024/03/01	12.1	29.24	0	0.00	29.05	12.1	39,567	0.03%
2024/02/29	2	29.10	10	29.15	29.40	-8	39,774	-0.02%
2024/02/27	3	29.03	6.2	29.15	29.00	-3.2	39,506	-0.01%
2024/02/26	0.4	29.11	21	29.12	29.10	-20.6	39,708	-0.05%
2024/02/23	16	29.02	3.2	29.25	28.90	12.9	39,946	0.03%
2024/02/22	0	0.00	30.4	29.29	29.30	-30.4	40,476	-0.08%
2024/02/21	3	28.87	13.1	29.04	28.95	-10.1	40,628	-0.02%
2024/02/20	6.3	28.70	57.7	28.90	29.00	-51.4	40,852	-0.13%
2024/02/19	10	28.59	22.6	28.65	28.70	-12.6	41,036	-0.03%
2024/02/16	3	28.27	5.5	28.36	28.25	-2.5	41,940	-0.01%
2024/02/15	0.8	28.41	16	28.48	28.40	-15.2	42,544	-0.04%
2024/02/05	6.9	28.14	1	28.25	28.15	5.9	42,264	0.01%
2024/02/02	16	28.30	0	0.00	28.30	16	42,121	0.04%
2024/02/01	0.6	28.34	49.2	28.59	28.65	-48.6	41,868	-0.12%
2024/01/31	11	28.35	25.3	28.41	28.45	-14.3	41,496	-0.03%
2024/01/30	10	28.50	3	28.50	28.40	7	41,448	0.02%
2024/01/29	0	0.00	51	28.51	28.50	-51	41,631	-0.12%
2024/01/26	1	28.50	36.2	28.39	28.50	-35.2	42,284	-0.08%
2024/01/25	6.3	28.04	15	28.07	28.15	-8.7	41,874	-0.02%
2024/01/24	6	27.92	0	0.00	28.00	6	41,763	0.01%
2024/01/23	1	28.11	5	28.04	28.10	-4	41,710	-0.01%
2024/01/22	2.3	27.97	60.6	28.06	28.20	-58.3	41,516	-0.14%
2024/01/19	8.1	27.77	0	0.00	27.90	8.1	41,418	0.02%
2024/01/18	18	27.50	5	27.81	27.85	13	41,266	0.03%
2024/01/17	21.4	27.55	7	27.69	27.55	14.4	40,993	0.04%
2024/01/16	4.3	27.83	21	28.00	27.95	-16.7	40,075	-0.04%
2024/01/15	30.4	28.22	30	28.25	28.15	0.4	39,622	0.00%
2024/01/12	30	28.02	26.5	28.03	28.05	3.5	40,082	0.01%
2024/01/11	0.2	28.25	34	28.30	28.35	-33.8	40,188	-0.08%
2024/01/10	9.6	27.84	3	27.90	28.05	6.6	40,432	0.02%
2024/01/09	5	28.26	10	28.30	28.10	-5	40,259	-0.01%
2024/01/08	22	28.41	104	28.35	28.40	-82	40,118	-0.20%	大賣/
2024/01/05	20.7	28.13	0	0.00	28.10	20.7	39,708	0.05%
2024/01/04	60	28.16	12	28.20	28.15	48	39,981	0.12%
2024/01/03	130.3	27.94	22	28.10	28.20	108.3	40,301	0.27%	大買/鉅額交易
2024/01/02	15.2	28.05	22	28.32	28.35	-6.8	39,794	-0.02%
2023/12/29	6.4	28.16	4	28.16	28.35	2.4	39,694	0.01%
2023/12/28	8	28.03	41	28.18	28.40	-33	40,119	-0.08%
2023/12/27	0	0.00	12	28.03	28.10	-12	39,994	-0.03%
2023/12/26	0.5	28.00	21.4	28.00	28.00	-20.9	39,736	-0.05%
2023/12/25	58.4	27.76	53	27.89	27.85	5.4	39,749	0.01%
2023/12/22	10.1	27.67	2	27.75	27.75	8.1	39,841	0.02%
2023/12/21	18.1	27.57	8	27.59	27.85	10.1	39,823	0.03%
2023/12/20	204.7	27.82	5.8	27.79	27.80	199	39,621	0.50%	大買/鉅額交易
2023/12/19	6	27.94	3.5	28.03	28.25	2.5	39,245	0.01%
2023/12/18	0.1	28.20	27.1	28.16	28.25	-27	39,215	-0.07%
2023/12/15	121.4	28.33	8.8	28.20	28.15	112.7	39,079	0.29%	大買/鉅額交易
2023/12/14	31.5	28.32	32.7	28.33	28.45	-1.1	38,507	0.00%
2023/12/13	4.1	27.76	10.2	27.87	27.95	-6.1	37,644	-0.02%
2023/12/12	2	27.50	8.7	27.56	27.60	-6.7	37,938	-0.02%
2023/12/11	15.2	27.23	19	27.33	27.40	-3.8	37,935	-0.01%
2023/12/08	1	27.40	66.9	27.26	27.50	-65.9	37,985	-0.17%
2023/12/07	40.1	26.85	7	26.95	26.85	33.1	37,292	0.09%
2023/12/06	9.1	26.98	47.3	27.10	27.10	-38.2	37,464	-0.10%
2023/12/05	30.8	26.64	2	26.70	26.75	28.8	37,353	0.08%
2023/12/04	10.9	26.88	21	26.86	26.90	-10.1	37,050	-0.03%
2023/12/01	33.2	26.96	4.1	27.00	26.95	29.2	36,998	0.08%
2023/11/30	1	26.95	68.5	27.13	27.35	-67.5	36,882	-0.18%
2023/11/29	33	26.87	0	0.00	26.85	33	35,893	0.09%
2023/11/28	2	27.15	22	27.25	27.15	-20	35,403	-0.06%
2023/11/27	8.4	26.93	29	27.02	26.70	-20.6	35,110	-0.06%
2023/11/24	30.1	26.68	33.2	26.79	26.75	-3.1	34,855	-0.01%
2023/11/23	36.2	26.81	4	26.94	26.85	32.2	34,580	0.09%
2023/11/22	13.1	27.08	52.5	27.08	27.20	-39.3	34,138	-0.12%
2023/11/21	9	27.07	21.9	27.10	27.05	-12.9	33,878	-0.04%
2023/11/20	6.3	26.75	27	26.83	26.85	-20.7	33,355	-0.06%
2023/11/17	2.1	26.85	22	26.90	26.85	-19.9	33,129	-0.06%
2023/11/16	12	26.75	63.7	26.76	26.85	-51.7	33,127	-0.16%
2023/11/15	72.3	26.45	294.4	26.54	26.80	-222.1	32,938	-0.67%	大賣/鉅額交易
2023/11/14	2	26.08	195.6	26.08	26.15	-193.6	32,064	-0.60%	大賣/鉅額交易
2023/11/13	7.3	25.64	48	25.62	25.60	-40.7	32,148	-0.13%
2023/11/10	27.1	25.42	34	25.44	25.50	-6.9	32,748	-0.02%
2023/11/09	1	25.30	16	25.33	25.35	-15	33,119	-0.05%
2023/11/08	54	25.15	52	25.20	25.10	2	33,673	0.01%
2023/11/07	52	25.10	7	25.14	25.15	45	33,742	0.13%
2023/11/06	56.6	25.26	14.1	25.34	25.30	42.5	33,942	0.13%
2023/11/03	2.1	25.19	83.5	25.07	25.35	-81.5	34,020	-0.24%
2023/11/02	1	24.70	28	24.66	24.70	-27	33,840	-0.08%
2023/11/01	47	24.35	11	24.35	24.35	36	34,213	0.11%
2023/10/31	8.3	24.29	0	0.00	24.35	8.3	35,314	0.02%
2023/10/30	86	24.31	0.1	24.45	24.35	85.9	36,096	0.24%
2023/10/27	0	24.60	4	24.68	24.60	-4	36,463	-0.01%
2023/10/26	0	0.00	10	24.50	24.35	-10	36,899	-0.03%
2023/10/25	3.4	24.62	2	24.63	24.65	1.4	36,740	0.00%
2023/10/24	16.1	24.28	5.3	24.38	24.45	10.8	36,657	0.03%
2023/10/23	37.3	24.37	10	24.35	24.35	27.3	36,617	0.07%
2023/10/20	76.6	24.60	12	24.69	24.65	64.6	36,642	0.18%
2023/10/19	43	24.86	1	24.90	24.85	42	36,495	0.12%
2023/10/18	88	24.98	90.7	25.05	25.15	-2.7	36,784	-0.01%
2023/10/17	104.1	25.05	0	0.00	25.15	104.1	36,806	0.28%	大買/鉅額交易
2023/10/16	1.3	25.16	8.2	25.20	25.35	-6.9	37,220	-0.02%
2023/10/13	53.1	25.05	0	0.00	25.15	53.1	37,555	0.14%
2023/10/12	7	25.17	70.1	25.04	25.20	-63.1	38,011	-0.17%
2023/10/11	9.2	24.76	159.7	24.71	24.90	-150.5	37,994	-0.40%	大賣/鉅額交易
2023/10/06	6	24.13	2	24.25	24.25	4	37,359	0.01%
2023/10/05	0.9	23.95	3	24.13	24.10	-2.2	37,413	-0.01%
2023/10/04	132.2	23.78	1	23.75	23.70	131.2	37,241	0.35%	大買/鉅額交易
2023/10/03	17	24.27	2	24.30	24.20	15	36,707	0.04%
2023/10/02	2	24.50	6.1	24.50	24.50	-4.1	36,681	-0.01%
2023/09/28	3.8	24.54	6	24.51	24.50	-2.2	37,388	-0.01%
2023/09/27	38.1	24.35	3.3	24.37	24.40	34.9	37,331	0.09%
2023/09/26	13.1	24.41	1	24.45	24.55	12.1	37,243	0.03%
2023/09/25	94.2	24.48	3	24.53	24.60	91.2	37,073	0.25%
2023/09/22	31.4	24.30	1	24.35	24.25	30.4	37,010	0.08%
2023/09/21	350.1	24.34	18	24.67	24.35	332.1	36,646	0.91%	大買/鉅額交易
2023/09/20	3.2	24.99	155	24.95	24.85	-151.8	36,037	-0.42%	大賣/鉅額交易
2023/09/19	2	25.05	39	24.96	24.95	-37	35,721	-0.10%
2023/09/18	207.1	24.70	12	24.88	24.95	195.1	35,670	0.55%	大買/鉅額交易
2023/09/15	46.9	24.73	5.6	24.75	24.85	41.4	35,673	0.12%
2023/09/14	2	24.85	17.6	24.81	25.00	-15.6	34,978	-0.04%
2023/09/13	4.4	24.41	74.3	24.36	24.70	-69.9	34,861	-0.20%
2023/09/12	9.1	24.23	1.6	24.34	24.35	7.5	35,158	0.02%
2023/09/11	12.2	24.15	11.1	24.17	24.25	1.1	35,157	0.00%
2023/09/08	107.4	24.05	28	23.92	24.05	79.4	35,079	0.23%	大買/
2023/09/07	29.6	23.57	3	23.60	23.60	26.6	35,101	0.08%
2023/09/06	33.7	23.72	10	23.75	23.65	23.7	35,328	0.07%
2023/09/05	5.8	23.96	0	0.00	24.00	5.8	35,773	0.02%
2023/09/04	2.3	23.78	8.6	23.88	23.95	-6.3	35,972	-0.02%
2023/09/01	32.1	23.77	9	23.89	23.80	23.1	36,246	0.06%
2023/08/31	121.2	23.75	0	0.00	23.85	121.2	36,367	0.33%	大買/鉅額交易
2023/08/30	107.1	23.95	3.2	23.95	23.90	103.9	36,238	0.29%	大買/鉅額交易
2023/08/29	4	23.85	16	23.91	24.00	-12	36,282	-0.03%
2023/08/28	2	23.55	3	23.75	23.80	-1	36,345	0.00%
2023/08/25	55	23.65	0	0.00	23.50	55	37,283	0.15%
2023/08/24	4	23.79	7	23.88	23.85	-3	37,333	-0.01%
2023/08/23	100.1	23.55	4	23.71	23.70	96.1	37,180	0.26%
2023/08/22	25.5	23.52	9	23.66	23.55	16.5	37,194	0.04%
2023/08/21	109.1	23.85	5.1	23.85	23.85	104	36,888	0.28%	大買/鉅額交易
2023/08/18	34.2	23.54	2.6	23.21	23.35	31.7	36,736	0.09%
2023/08/17	160.5	23.12	2	23.20	23.25	158.5	36,714	0.43%	大買/鉅額交易
2023/08/16	255.6	23.32	2.1	23.38	23.40	253.6	36,242	0.70%	大買/鉅額交易
2023/08/15	195.2	23.95	32	24.05	23.90	163.2	35,831	0.46%	大買/鉅額交易
2023/08/14	268.6	24.36	2.1	24.37	24.30	266.5	35,662	0.75%	大買/鉅額交易
2023/08/11	308.4	24.92	4.1	25.07	24.90	304.3	35,686	0.85%	大買/鉅額交易
2023/08/10	15.2	24.80	4	24.85	24.90	11.2	35,825	0.03%
2023/08/09	189.3	24.69	1	24.90	24.80	188.3	35,631	0.53%	大買/鉅額交易
2023/08/08	46.3	24.56	0	0.00	24.60	46.3	35,307	0.13%
2023/08/07	67.1	24.62	4	24.64	24.60	63.1	34,790	0.18%
2023/08/04	251.8	24.74	3.1	25.03	24.60	248.7	34,284	0.73%	大買/鉅額交易
2023/08/02	57.5	26.06	124	26.13	26.15	-66.5	33,138	-0.20%	大賣/
2023/08/01	134	26.14	1	26.10	26.25	133	32,438	0.41%	大買/鉅額交易
2023/07/31	142	26.36	33	26.54	26.25	109	31,924	0.34%	大買/鉅額交易
2023/07/28	63.2	26.24	1	26.50	26.35	62.2	31,380	0.20%
2023/07/27	0	0.00	1.3	26.59	26.60	-1.3	31,388	0.00%
2023/07/26	1	26.55	10	26.50	26.50	-9	31,543	-0.03%
2023/07/25	0.8	26.25	23.1	26.38	26.35	-22.3	31,479	-0.07%
2023/07/24	75.3	26.05	3	26.12	26.10	72.3	31,318	0.23%
2023/07/21	102	26.35	20	26.38	26.45	82	30,989	0.26%	大買/
2023/07/20	1.1	26.23	94	26.18	26.20	-92.9	30,342	-0.31%
2023/07/19	3	26.02	3	26.10	26.05	0	29,714	0.00%
2023/07/18	87.1	26.20	8	26.15	26.25	79.1	29,118	0.27%
2023/07/17	1	26.05	60	25.99	26.15	-59	28,487	-0.21%
2023/07/14	8.2	25.10	175	25.20	25.40	-166.8	27,827	-0.60%	大賣/鉅額交易
2023/07/13	437.2	25.02	8	25.18	24.90	429.2	27,228	1.58%	大買/鉅額交易
2023/07/12	0	0.00	15	25.08	25.15	-15	27,253	-0.06%
2023/07/11	200	24.95	137	24.81	24.95	63	27,101	0.23%	大買/大賣/
2023/07/10	9.2	24.46	0	0.00	24.50	9.2	27,102	0.03%
2023/07/07	3.1	24.22	11.1	24.39	24.60	-8	27,058	-0.03%
2023/07/06	277.5	24.50	34	24.39	24.50	243.5	27,061	0.90%	大買/鉅額交易
2023/07/05	10.1	25.00	22	25.00	24.95	-11.9	26,339	-0.05%
2023/07/04	61.7	24.91	0	0.00	24.85	61.7	26,214	0.24%
2023/07/03	0	0.00	11	25.05	25.10	-11	26,297	-0.04%
2023/06/30	21	24.76	22	24.95	24.85	-1	26,497	0.00%
2023/06/29	11	24.80	16	25.12	24.90	-5	26,452	-0.02%
2023/06/28	20	24.73	48	24.95	25.00	-28	26,495	-0.11%
2023/06/27	5	24.84	1.1	24.93	24.75	3.9	26,487	0.01%
2023/06/26	10.4	25.04	5	25.08	24.95	5.4	26,395	0.02%
2023/06/21	1	24.95	33	25.09	25.10	-32	26,351	-0.12%
2023/06/20	5.7	24.93	6	25.01	25.05	-0.3	26,306	0.00%
2023/06/19	6	24.82	5	24.94	25.05	1	26,356	0.00%
2023/06/16	14.5	24.61	0.3	24.70	24.55	14.2	26,527	0.05%
2023/06/15	42	24.65	4	24.61	24.70	38	26,373	0.14%
2023/06/14	1.1	24.85	54	24.78	24.75	-52.9	27,373	-0.19%
2023/06/13	10.2	24.80	2	24.95	24.80	8.2	28,420	0.03%
2023/06/12	23.9	24.81	103	25.04	24.80	-79.1	28,709	-0.28%	大賣/
2023/06/09	0	0.00	28.1	25.10	25.20	-28.1	29,323	-0.10%
2023/06/08	0	0.00	46	24.60	24.65	-46	28,992	-0.16%
2023/06/07	4.1	24.49	37	24.59	24.60	-33	29,102	-0.11%
2023/06/06	35.5	24.39	2.1	24.50	24.45	33.4	29,120	0.11%
2023/06/05	0.2	24.55	52	24.62	24.45	-51.8	29,340	-0.18%
2023/06/02	2	24.28	4.7	24.34	24.30	-2.7	29,560	-0.01%
2023/06/01	2	24.30	62	24.40	24.30	-60	29,602	-0.20%
2023/05/31	36	24.38	1	24.40	24.30	35	29,580	0.12%
2023/05/30	0	0.00	39.2	24.49	24.50	-39.2	28,817	-0.14%
2023/05/29	16	24.32	8.5	24.33	24.40	7.5	28,781	0.03%
2023/05/26	13.1	24.11	56	23.94	24.10	-42.9	29,081	-0.15%
2023/05/25	11.4	24.24	0	0.00	24.10	11.4	28,947	0.04%
2023/05/24	7.5	24.43	13	24.34	24.50	-5.5	28,934	-0.02%
2023/05/23	5	24.50	12.3	24.60	24.60	-7.3	28,789	-0.03%
2023/05/22	1.2	24.54	18	24.53	24.55	-16.8	28,536	-0.06%
2023/05/19	41	24.30	24	24.27	24.40	17	28,329	0.06%
2023/05/18	1	24.10	205	24.03	24.10	-204	28,064	-0.73%	大賣/鉅額交易
2023/05/17	103	23.75	194.7	23.81	23.80	-91.7	28,059	-0.33%	大買/大賣/
2023/05/16	0.1	23.40	21.3	23.52	23.55	-21.3	27,711	-0.08%
2023/05/15	4.2	23.13	46	23.28	23.35	-41.8	27,531	-0.15%
2023/05/12	4	23.16	0	0.00	23.10	4	27,525	0.01%
2023/05/11	2.4	23.29	101	23.30	23.30	-98.6	27,439	-0.36%	大賣/
2023/05/10	2.7	23.27	32	23.29	23.30	-29.3	27,382	-0.11%
2023/05/09	3	23.30	4	23.27	23.30	-1	27,491	0.00%
2023/05/08	11	23.21	39	23.26	23.35	-28	27,613	-0.10%
2023/05/05	2.8	23.12	0	0.00	23.05	2.8	27,653	0.01%
2023/05/04	7	23.06	32	23.09	23.10	-25	28,121	-0.09%
2023/05/03	4.3	22.92	3	22.95	22.95	1.3	28,317	0.00%
2023/05/02	13	22.76	50	22.81	22.90	-37	28,638	-0.13%
2023/04/28	0	0.00	6	22.57	22.60	-6	29,309	-0.02%
2023/04/27	5.3	22.33	0.1	22.45	22.40	5.2	29,437	0.02%
2023/04/26	6	22.35	0	0.00	22.45	6	29,546	0.02%
2023/04/25	3.4	22.46	2	22.45	22.35	1.4	29,622	0.00%
2023/04/24	1	22.40	1	22.30	22.45	0	29,609	0.00%
2023/04/21	2.3	22.30	10	22.28	22.30	-7.7	29,753	-0.03%
2023/04/20	0.7	22.45	0	0.00	22.35	0.7	29,896	0.00%
2023/04/19	2	22.43	0	0.00	22.45	2	30,494	0.01%
2023/04/18	4	22.41	1	22.45	22.40	3	30,543	0.01%
2023/04/17	43	22.42	4	22.50	22.50	39	31,004	0.13%
2023/04/14	0.1	22.25	4	22.45	22.50	-3.9	30,952	-0.01%
2023/04/13	4	22.25	19	22.29	22.30	-15	30,912	-0.05%
2023/04/12	2	21.93	15	21.96	22.00	-13	30,712	-0.04%
2023/04/11	12.3	21.67	4	21.81	21.85	8.3	30,671	0.03%
2023/04/10	15.3	21.80	8.2	21.80	21.80	7	30,480	0.02%
2023/04/07	13.1	21.66	0	0.00	21.70	13.1	30,451	0.04%
2023/04/06	10.2	21.76	1	21.70	21.70	9.2	30,326	0.03%
2023/03/31	2	21.80	17.2	21.70	21.85	-15.2	30,257	-0.05%
2023/03/30	7.2	21.60	2	21.70	21.65	5.2	30,650	0.02%
2023/03/29	0	21.65	11	21.75	21.70	-11	31,339	-0.04%
2023/03/28	2.1	21.57	34	21.64	21.50	-32	32,113	-0.10%
2023/03/27	62.1	21.43	11	21.44	21.45	51.1	32,846	0.16%
2023/03/24	26	21.41	29	21.41	21.40	-3	34,098	-0.01%
2023/03/23	8	21.38	3	21.35	21.55	5	34,348	0.01%
2023/03/22	60.1	21.34	20	21.30	21.35	40.1	34,662	0.12%
2023/03/21	35.3	21.03	0.2	21.15	21.05	35	34,799	0.10%
2023/03/20	28.8	20.83	2	20.90	21.00	26.8	34,685	0.08%
2023/03/17	85.5	20.93	1	21.00	20.85	84.5	34,460	0.25%
2023/03/16	132.7	21.03	8	20.93	20.90	124.7	33,537	0.37%	大買/鉅額交易
2023/03/15	60.1	21.66	0	0.00	21.55	60.1	33,106	0.18%
2023/03/14	93.7	21.79	4	21.80	21.70	89.7	33,006	0.27%
2023/03/13	37.4	22.19	2	22.15	22.20	35.4	32,321	0.11%
2023/03/10	63.2	22.30	3	22.30	22.25	60.2	32,225	0.19%
2023/03/09	71.4	22.59	0	0.00	22.50	71.4	32,297	0.22%
2023/03/08	64.1	22.49	33	22.64	22.75	31.1	33,172	0.09%
2023/03/07	2	22.63	34	22.69	22.65	-32	33,327	-0.10%
2023/03/06	34.5	22.50	3	22.53	22.55	31.5	33,101	0.10%
2023/03/03	33.4	22.44	1	22.55	22.40	32.4	33,055	0.10%
2023/03/02	25	22.49	2	22.43	22.55	23	33,368	0.07%
2023/03/01	15.2	22.66	3	22.75	22.70	12.2	34,039	0.04%
2023/02/24	7	22.81	15	22.90	22.75	-8	34,090	-0.02%
2023/02/23	1.1	22.85	17	22.92	22.85	-16	34,022	-0.05%
2023/02/22	7.1	22.57	6.1	22.85	22.80	1	34,302	0.00%
2023/02/21	4.4	22.77	2	22.75	22.80	2.4	34,319	0.01%
2023/02/20	13.7	22.88	26.1	22.93	22.95	-12.3	34,675	-0.04%
2023/02/17	0.1	22.80	0	0.00	22.75	0.1	35,011	0.00%
2023/02/16	5	22.75	0	0.00	22.70	5	35,347	0.01%
2023/02/15	33.7	22.66	7	22.74	22.55	26.7	35,906	0.07%
2023/02/14	5	22.92	71.5	22.91	22.90	-66.5	35,542	-0.19%
2023/02/13	6.1	22.56	5	22.65	22.75	1.1	35,761	0.00%
2023/02/10	6.3	22.39	0	0.00	22.45	6.3	35,821	0.02%
2023/02/09	5.2	22.31	0.1	22.45	22.30	5.2	35,978	0.01%
2023/02/08	6	22.35	0	0.00	22.40	6	35,999	0.02%
2023/02/07	45	22.38	0	0.00	22.30	45	36,182	0.12%
2023/02/06	22.3	22.33	6	22.35	22.35	16.3	36,204	0.04%
2023/02/03	27	22.39	0	0.00	22.40	27	36,347	0.07%
2023/02/02	31.3	22.51	0	0.00	22.50	31.3	36,284	0.09%
2023/02/01	29.2	22.70	0	0.00	22.75	29.2	35,941	0.08%
2023/01/31	20	22.93	2	23.03	22.85	18	35,988	0.05%
2023/01/30	10.1	23.16	4	23.31	23.20	6.1	35,795	0.02%
2023/01/17	3	23.00	6.1	23.15	23.20	-3	35,026	-0.01%
2023/01/16	0.8	23.00	6	23.06	23.05	-5.2	35,085	-0.01%
2023/01/13	6.3	22.85	4	22.98	22.80	2.3	35,071	0.01%
2023/01/12	0.1	23.00	6.5	22.95	22.90	-6.5	35,746	-0.02%
2023/01/11	6	23.01	5.1	23.17	23.10	1	36,145	0.00%
2023/01/10	0.8	23.10	1	22.90	23.15	-0.2	36,281	0.00%
2023/01/09	1	22.90	30	23.01	23.15	-29	36,241	-0.08%
2023/01/06	1	22.60	16	22.63	22.60	-15	36,142	-0.04%
2023/01/05	0.3	22.50	23	22.49	22.60	-22.7	36,911	-0.06%
2023/01/04	2	22.25	10	22.30	22.35	-8	36,655	-0.02%
2023/01/03	9.2	21.84	2.1	22.20	22.15	7.1	37,051	0.02%
2022/12/30	14	22.21	6.2	22.20	22.10	7.8	37,123	0.02%
2022/12/29	4.1	21.88	3	21.92	21.90	1.1	37,390	0.00%
2022/12/28	3	22.03	5	22.05	22.15	-2	37,930	-0.01%
2022/12/27	0.4	22.21	1.5	22.23	22.25	-1.1	38,289	0.00%
2022/12/26	29.2	21.97	41	22.04	22.10	-11.8	38,927	-0.03%
2022/12/23	38	21.85	0.2	21.95	21.90	37.9	40,064	0.09%
2022/12/22	1	22.00	60	22.10	22.15	-59	40,898	-0.14%
2022/12/21	59.2	21.69	0	0.00	21.70	59.2	41,362	0.14%
2022/12/20	39.4	21.97	1	22.00	21.90	38.4	41,361	0.09%
2022/12/19	42.4	22.06	1	22.10	22.05	41.4	40,751	0.10%
2022/12/16	67.1	22.40	0	0.00	22.25	67.1	40,189	0.17%
2022/12/15	2.3	22.73	80	22.80	22.75	-77.7	39,518	-0.20%
2022/12/14	1	22.85	6	23.03	22.90	-5	39,290	-0.01%
2022/12/13	59.2	22.75	1	22.70	22.70	58.2	38,999	0.15%
2022/12/12	51.8	22.60	19.6	22.78	22.90	32.2	38,858	0.08%
2022/12/09	22	22.65	0.1	22.80	22.70	21.9	39,501	0.06%
2022/12/08	3.2	22.84	4	22.85	22.80	-0.9	39,500	0.00%
2022/12/07	0	0.00	109.3	23.13	23.05	-109.3	39,805	-0.27%	大賣/鉅額交易
2022/12/06	10	22.48	5	22.69	22.40	5	39,379	0.01%
2022/12/05	0.5	22.90	9.1	22.93	22.75	-8.6	39,214	-0.02%
2022/12/02	11	22.48	1	22.60	22.50	10	39,140	0.03%
2022/12/01	201.5	22.90	36.5	22.84	22.60	165	39,480	0.42%	大買/鉅額交易
2022/11/30	15	23.09	112	23.22	23.00	-97	39,128	-0.25%	大賣/
2022/11/29	11	22.25	25.2	22.61	22.85	-14.2	38,153	-0.04%
2022/11/28	27	22.07	21	22.10	22.20	6	37,723	0.02%
2022/11/25	8.6	22.48	38	22.46	22.40	-29.4	37,853	-0.08%
2022/11/24	2	22.35	15.4	22.46	22.45	-13.4	38,158	-0.03%
2022/11/23	2.1	22.30	48.7	22.35	22.55	-46.6	38,123	-0.12%
2022/11/22	76	21.65	100	21.37	21.65	-24	37,540	-0.06%
2022/11/21	12.5	21.29	1	21.30	21.40	11.5	37,520	0.03%
2022/11/18	30.5	21.38	9	21.34	21.40	21.5	37,471	0.06%
2022/11/17	15.4	21.61	1	21.55	21.65	14.4	37,576	0.04%
2022/11/16	28.1	21.82	5	22.05	21.80	23.1	37,739	0.06%
2022/11/15	7.5	21.74	8	21.93	22.00	-0.5	37,538	0.00%
2022/11/14	9	21.82	7	21.84	21.70	2	37,461	0.01%
2022/11/11	0	0.00	51.9	21.72	21.85	-51.9	37,305	-0.14%
2022/11/10	2.7	21.10	2	21.10	21.15	0.7	37,003	0.00%
2022/11/09	22.8	21.15	12.4	21.24	21.20	10.4	37,240	0.03%
2022/11/08	51	21.37	11.4	21.51	21.55	39.6	36,802	0.11%
2022/11/07	14.6	21.35	15	21.22	21.45	-0.4	36,762	0.00%
2022/11/04	17.1	20.71	6	20.83	20.90	11.1	36,886	0.03%
2022/11/03	14.1	20.60	0	0.00	20.55	14.1	37,187	0.04%
2022/11/02	5.4	20.88	0	0.00	20.85	5.4	37,302	0.01%
2022/11/01	40	21.00	23	20.95	21.10	17	37,236	0.05%
2022/10/31	4.1	20.53	19.1	20.75	20.40	-15	37,321	-0.04%
2022/10/28	22.1	20.62	13.1	20.52	20.55	9	37,268	0.02%
2022/10/27	31.1	20.63	5.3	20.70	20.55	25.8	37,391	0.07%
2022/10/26	1.1	20.36	11	20.33	20.35	-9.9	37,477	-0.03%
2022/10/25	4.9	19.92	80	19.85	20.00	-75.1	37,284	-0.20%
2022/10/24	8.2	19.95	2.3	20.11	19.90	5.9	37,507	0.02%
2022/10/21	31	19.85	0	0.00	20.00	31	37,362	0.08%
2022/10/20	33	19.56	11	19.47	19.70	22	37,386	0.06%
2022/10/19	7.3	19.90	20	19.95	19.90	-12.7	36,856	-0.03%
2022/10/18	3.1	19.92	4	20.05	20.10	-0.9	36,666	0.00%
2022/10/17	5.7	19.79	12.1	19.73	19.80	-6.4	36,799	-0.02%
2022/10/14	63.2	19.85	2	19.80	19.80	61.2	37,156	0.16%
2022/10/13	80.1	19.75	34.2	19.73	19.65	45.9	37,479	0.12%
2022/10/12	6	20.08	5.8	20.28	20.25	0.2	37,051	0.00%
2022/10/11	54.9	20.14	22	20.10	20.10	32.9	37,553	0.09%
2022/10/07	6	20.48	0.1	20.55	20.45	6	37,778	0.02%
2022/10/06	3	20.57	0	0.00	20.60	3	38,698	0.01%
2022/10/05	73.3	20.67	1.6	20.63	20.50	71.7	39,600	0.18%
2022/10/04	11	20.30	17.4	20.24	20.15	-6.4	39,489	-0.02%
2022/10/03	21.1	19.76	10.6	19.76	19.70	10.5	39,279	0.03%
2022/09/30	42.4	19.87	7.7	19.91	19.85	34.7	39,035	0.09%
2022/09/29	46.5	20.14	28.1	20.07	20.05	18.5	38,420	0.05%
2022/09/28	33	20.29	3	20.10	20.10	30	38,398	0.08%
2022/09/27	44.5	20.90	5	20.91	20.75	39.5	37,734	0.10%
2022/09/26	23.7	21.33	7.7	21.38	21.25	16	37,481	0.04%
2022/09/23	7	21.63	0	0.00	21.65	7	38,139	0.02%
2022/09/22	34.6	21.61	1	21.70	21.60	33.6	38,352	0.09%
2022/09/21	47.6	22.01	2	22.05	22.05	45.6	38,110	0.12%
2022/09/20	14.7	22.13	0	0.00	22.20	14.7	38,087	0.04%
2022/09/19	19	22.25	4	22.15	22.15	15	38,054	0.04%
2022/09/16	16.8	22.17	0.1	22.35	22.10	16.7	37,980	0.04%
2022/09/15	10.1	22.31	24	22.35	22.30	-13.9	37,330	-0.04%
2022/09/14	41.4	22.37	48	22.50	22.30	-6.6	37,527	-0.02%
2022/09/13	20.4	22.87	0	0.00	22.75	20.4	37,514	0.05%
2022/09/12	13.5	22.97	0	0.00	22.90	13.5	37,684	0.04%
2022/09/08	12	22.80	3.1	22.92	22.90	8.9	38,143	0.02%
2022/09/07	31.2	22.90	1	22.95	22.80	30.2	38,832	0.08%
2022/09/06	3.1	23.37	27	23.44	23.40	-24	38,851	-0.06%
2022/09/05	12.3	23.29	15.4	23.18	23.25	-3.1	39,338	-0.01%
2022/09/02	11	22.97	0.8	23.00	22.90	10.2	39,793	0.03%
2022/09/01	63.2	22.97	10	23.15	23.05	53.2	40,102	0.13%
2022/08/31	21	23.47	1	23.60	23.50	20	40,481	0.05%
2022/08/30	64.2	23.37	0	0.00	23.25	64.2	40,094	0.16%
2022/08/29	23.4	23.46	30.1	23.37	23.50	-6.7	39,792	-0.02%
2022/08/26	1	23.85	5	24.00	23.85	-4	39,689	-0.01%
2022/08/25	7	23.75	1.2	23.77	23.75	5.9	39,795	0.01%
2022/08/24	52.6	23.58	11.1	23.42	23.45	41.6	39,974	0.10%
2022/08/23	41.3	23.96	1	24.05	23.80	40.3	43,093	0.09%
2022/08/22	17.4	24.36	3	24.40	24.35	14.4	44,016	0.03%
2022/08/19	17.1	24.53	5	24.47	24.60	12.1	44,991	0.03%
2022/08/18	9.3	24.58	27.2	24.67	24.45	-17.9	45,094	-0.04%
2022/08/17	46.3	24.83	6.1	24.86	24.90	40.2	45,265	0.09%
2022/08/16	4.2	24.42	26	24.50	24.55	-21.9	45,351	-0.05%
2022/08/15	5.1	24.28	22.5	24.07	24.25	-17.4	45,511	-0.04%
2022/08/12	1.2	24.09	6	24.09	24.10	-4.8	45,862	-0.01%
2022/08/11	7.6	23.95	40.1	23.75	24.05	-32.5	46,417	-0.07%
2022/08/10	0.8	23.50	0	0.00	23.55	0.8	46,625	0.00%
2022/08/09	53.2	23.21	0.4	23.30	23.30	52.8	46,849	0.11%
2022/08/08	23.4	23.10	1	23.15	23.10	22.4	47,093	0.05%
2022/08/05	52.1	22.82	20	22.75	23.00	32.1	47,952	0.07%
2022/08/04	9.2	22.23	0	0.00	22.25	9.2	48,357	0.02%
2022/08/03	15.4	22.32	0	0.00	22.30	15.4	48,627	0.03%
2022/08/02	43.2	22.45	70	22.51	22.45	-26.8	49,045	-0.05%
2022/08/01	5.5	22.86	78.2	22.72	22.95	-72.7	49,276	-0.15%
2022/07/29	58	23.17	34	23.19	22.95	24	49,904	0.05%
2022/07/28	44.3	23.02	24	23.10	23.20	20.3	50,145	0.04%
2022/07/27	1	22.80	2	23.05	22.95	-1	50,004	0.00%
2022/07/26	20	22.88	10	22.86	22.95	10	50,007	0.02%
2022/07/25	25.3	22.79	1.3	22.86	22.70	24	50,025	0.05%
2022/07/22	21	22.71	8.1	22.68	22.75	13	50,265	0.03%
2022/07/21	14	22.35	11.3	22.63	22.65	2.7	50,606	0.01%
2022/07/20	16.3	22.30	9	22.64	22.25	7.3	50,794	0.01%
2022/07/19	7.2	22.16	0	0.00	22.20	7.2	50,687	0.01%
2022/07/18	34.3	22.17	11	22.35	22.30	23.3	51,013	0.05%
2022/07/15	79.3	21.95	1	22.10	21.80	78.3	50,644	0.15%
2022/07/14	36.3	22.45	14	22.54	22.25	22.3	50,425	0.04%
2022/07/13	60	23.53	38.1	23.61	23.45	22	49,828	0.04%
2022/07/12	14.9	23.05	5	22.95	22.95	9.9	49,189	0.02%
2022/07/11	2.4	23.84	3	23.85	23.65	-0.6	49,079	0.00%
2022/07/08	9	23.84	24.2	24.01	23.85	-15.2	49,584	-0.03%
2022/07/07	81	23.60	0	0.00	23.70	81	49,762	0.16%
2022/07/06	8	23.66	0	0.00	23.50	8	50,021	0.02%
2022/07/05	5.9	24.34	1.2	24.43	24.30	4.7	49,644	0.01%
2022/07/04	30.2	24.23	2	24.15	24.30	28.2	49,813	0.06%
2022/07/01	11.5	24.60	0.4	24.80	24.60	11.1	51,056	0.02%
2022/06/30	40.2	25.22	10	25.25	25.10	30.2	51,643	0.06%
2022/06/29	2	25.58	0	0.00	25.80	2	51,917	0.00%
2022/06/28	4.2	25.73	0	0.00	25.80	4.2	52,170	0.01%
2022/06/27	22.3	26.40	2	26.35	26.20	20.3	52,607	0.04%
2022/06/24	0.1	26.20	1	26.20	26.30	-1	52,432	0.00%
2022/06/23	1	25.75	10	26.08	26.05	-9	52,483	-0.02%
2022/06/22	6	26.01	1	26.20	26.05	5	52,405	0.01%
2022/06/21	2	25.90	7.1	26.30	26.45	-5.1	52,380	-0.01%
2022/06/20	7.5	25.83	4	25.59	25.50	3.5	52,656	0.01%
2022/06/17	11.1	26.14	15	26.05	26.00	-3.9	52,494	-0.01%
2022/06/16	31	26.82	35	26.77	26.60	-4	52,312	-0.01%
2022/06/15	11.6	26.23	2.1	26.27	26.30	9.6	52,759	0.02%
2022/06/14	32	25.68	0	0.00	26.00	32	53,021	0.06%
2022/06/13	9.8	25.49	1.1	25.41	25.55	8.7	52,770	0.02%
2022/06/10	21.1	25.83	272	25.95	26.00	-250.9	52,499	-0.48%	大賣/鉅額交易
2022/06/09	19.4	26.08	501	25.90	25.85	-481.6	52,248	-0.92%	大賣/鉅額交易
2022/06/08	0	0.00	2	26.80	26.75	-2	51,486	0.00%
2022/06/07	1	26.65	0	0.00	26.55	1	51,853	0.00%
2022/06/06	8.1	26.63	6	26.78	26.85	2.1	52,387	0.00%
2022/06/02	2	26.50	0	0.00	26.60	2	53,198	0.00%
2022/06/01	8.1	26.61	2	26.80	26.55	6.1	54,359	0.01%
2022/05/31	72.1	26.74	67.1	26.67	27.15	5	54,651	0.01%
2022/05/30	0.2	26.80	27	26.99	27.10	-26.8	51,544	-0.05%
2022/05/27	1	26.55	63	26.21	26.60	-62	50,778	-0.12%
2022/05/26	7	25.21	1	25.25	25.30	6	50,891	0.01%
2022/05/25	5.4	25.28	0	0.00	25.35	5.4	51,632	0.01%
2022/05/24	2.4	25.55	2	25.55	25.55	0.4	52,700	0.00%
2022/05/23	15.2	25.39	22	25.60	25.45	-6.8	52,523	-0.01%
2022/05/20	12	25.46	1	25.50	25.45	11	52,738	0.02%
2022/05/19	8.6	25.32	16	25.31	25.30	-7.4	52,434	-0.01%
2022/05/18	5	25.84	57.1	25.70	26.10	-52.1	51,969	-0.10%
2022/05/17	25	25.56	1	25.40	25.50	24	52,002	0.05%
2022/05/16	17.6	25.95	5	25.54	25.70	12.6	52,112	0.02%
2022/05/13	35.2	25.72	9	25.81	25.80	26.2	51,999	0.05%
2022/05/12	12.9	26.21	2	26.30	26.05	10.9	51,405	0.02%
2022/05/11	14.3	26.99	3	26.90	27.10	11.3	51,084	0.02%
2022/05/10	8.1	27.07	5	27.20	27.55	3.1	51,342	0.01%
2022/05/09	9.2	27.40	6	27.49	27.30	3.2	51,224	0.01%
2022/05/06	33.3	27.59	0	0.00	28.00	33.3	51,525	0.06%
2022/05/05	33.7	28.27	2	28.05	28.05	31.7	52,080	0.06%
2022/05/04	1	28.95	19	28.86	28.90	-18	51,753	-0.03%
2022/05/03	10.1	28.84	0.6	28.95	28.75	9.5	52,196	0.02%
2022/04/29	6	28.91	8	29.18	29.25	-2	52,517	0.00%
2022/04/28	18	28.71	24	28.66	29.00	-6	52,771	-0.01%
2022/04/27	34.4	28.97	216	29.11	28.90	-181.6	52,740	-0.34%	大賣/鉅額交易
2022/04/26	0	0.00	12.2	29.49	29.70	-12.2	52,882	-0.02%
2022/04/25	8.4	28.96	21	28.96	29.10	-12.6	52,663	-0.02%
2022/04/22	37	28.99	9	29.24	29.45	28	52,476	0.05%
2022/04/21	32.4	28.73	1.4	28.84	28.75	31	52,787	0.06%
2022/04/20	17	28.87	5	28.93	29.20	12	54,276	0.02%
2022/04/19	3	28.97	0	0.00	28.95	3	54,643	0.01%
2022/04/18	30.3	28.67	25.1	28.74	28.75	5.2	55,421	0.01%
2022/04/15	14.9	29.23	17	29.32	29.35	-2.1	55,161	0.00%
2022/04/14	48.6	29.83	109.5	29.60	29.45	-61	55,199	-0.11%	大賣/
2022/04/13	31.5	30.46	11.6	30.27	30.35	19.9	54,960	0.04%
2022/04/12	6.1	30.55	64.4	30.54	30.70	-58.3	54,588	-0.11%
2022/04/11	31.2	30.60	22	30.44	30.45	9.2	54,014	0.02%
2022/04/08	45.5	30.45	10	30.44	30.50	35.5	53,483	0.07%
2022/04/07	32.4	30.39	260	30.37	30.35	-227.6	52,910	-0.43%	大賣/鉅額交易
2022/04/06	27	29.95	20	30.06	30.15	7	51,305	0.01%
2022/04/01	7	29.41	31.5	29.52	29.85	-24.5	49,861	-0.05%
2022/03/31	5.2	29.18	16	29.38	29.40	-10.8	49,092	-0.02%
2022/03/30	53	29.02	18.1	29.09	29.00	34.9	48,418	0.07%
2022/03/29	125.1	28.78	3.1	28.80	28.80	122	47,964	0.25%	大買/鉅額交易
2022/03/28	119	28.79	3	28.70	29.00	116	48,207	0.24%	大買/鉅額交易
2022/03/25	9.4	28.90	29	28.94	29.00	-19.6	48,151	-0.04%
2022/03/24	113.6	29.14	11.3	29.10	29.15	102.3	48,056	0.21%	大買/鉅額交易
2022/03/23	6	29.01	67.7	28.94	29.20	-61.7	48,030	-0.13%
2022/03/22	1	28.40	6	28.31	28.55	-5	47,386	-0.01%
2022/03/21	75	28.30	6	28.40	28.30	69	47,093	0.15%
2022/03/18	13.1	28.29	54.2	28.30	28.15	-41.1	46,789	-0.09%
2022/03/17	3	27.63	31.8	27.76	27.60	-28.8	45,712	-0.06%
2022/03/16	2	26.80	18.2	26.82	26.95	-16.2	45,111	-0.04%
2022/03/15	3.6	26.66	2	26.65	26.60	1.6	44,878	0.00%
2022/03/14	0	0.00	6	26.88	26.80	-6	45,252	-0.01%
2022/03/11	12.1	26.56	3	26.55	26.50	9	45,719	0.02%
2022/03/10	12	26.80	25.2	26.73	26.80	-13.2	45,980	-0.03%
2022/03/09	149.2	25.94	0	0.00	25.75	149.2	46,095	0.32%	大買/鉅額交易
2022/03/08	55	25.77	22	25.75	25.60	33	45,964	0.07%
2022/03/07	81	26.20	45	26.15	26.25	36	45,170	0.08%
2022/03/04	14.4	27.43	19	27.39	27.35	-4.7	44,605	-0.01%
2022/03/03	11	27.90	2	28.10	27.95	9	44,184	0.02%
2022/03/02	4	27.78	5	27.79	27.95	-1	44,067	0.00%
2022/03/01	0	0.00	22.3	27.51	27.75	-22.3	44,046	-0.05%
2022/02/25	177.7	26.85	0.2	26.75	27.15	177.5	43,248	0.41%	大買/鉅額交易
2022/02/24	106.1	26.96	11	26.79	26.90	95.1	42,362	0.22%	大買/
2022/02/23	20.1	27.66	3.1	27.77	27.80	17	40,992	0.04%
2022/02/22	41.1	27.76	26.3	27.79	27.85	14.8	41,082	0.04%
2022/02/21	7	28.15	6	28.25	28.35	1	40,847	0.00%
2022/02/18	6.3	28.29	5	28.30	28.35	1.3	41,144	0.00%
2022/02/17	2.1	28.45	13.1	28.52	28.45	-11	41,111	-0.03%
2022/02/16	38	28.31	17	28.33	28.20	21	40,784	0.05%
2022/02/15	27.8	28.28	10	28.15	28.15	17.8	40,242	0.04%
2022/02/14	16.3	28.49	19	28.37	28.65	-2.7	39,948	-0.01%
2022/02/11	8.1	28.59	3	28.73	28.85	5.1	39,558	0.01%
2022/02/10	8.4	28.58	25.5	28.61	28.85	-17.1	39,375	-0.04%
2022/02/09	5.7	28.74	24.8	28.77	28.90	-19.2	38,799	-0.05%
2022/02/08	41	28.56	9.9	28.61	28.70	31.1	38,318	0.08%
2022/02/07	36.3	28.36	33.2	28.21	28.50	3.1	37,643	0.01%
2022/01/26	14.1	27.51	4	27.49	27.60	10.1	36,413	0.03%
2022/01/25	15.6	27.01	58	27.10	27.25	-42.4	36,212	-0.12%
2022/01/24	13	27.37	21	27.00	27.50	-8	35,877	-0.02%
2022/01/21	14.6	27.18	9	27.25	27.40	5.6	35,482	0.02%
2022/01/20	4.3	27.67	16.5	27.71	27.70	-12.2	34,989	-0.03%
2022/01/19	4	27.78	5	27.90	27.80	-1	34,687	0.00%
2022/01/18	4.1	27.96	15	27.93	27.90	-10.9	34,083	-0.03%
2022/01/17	8.2	27.68	14.4	27.81	27.80	-6.2	33,806	-0.02%
2022/01/14	42.7	27.88	28	27.87	27.90	14.7	33,758	0.04%
2022/01/13	24.1	28.29	87.4	27.98	28.45	-63.2	33,519	-0.19%
2022/01/12	289.1	27.40	272	27.15	27.40	17.1	32,036	0.05%	大買/大賣/
2022/01/11	43.4	26.61	30	26.86	27.40	13.4	31,414	0.04%
2022/01/10	24	26.15	7.4	26.34	26.40	16.6	30,637	0.05%
2022/01/07	13	26.11	15	26.36	26.30	-2	30,625	-0.01%
2022/01/06	5.1	26.11	7	26.22	26.20	-2	30,273	-0.01%
2022/01/05	1	26.00	17.5	25.98	26.05	-16.5	29,814	-0.06%
2022/01/04	1	25.75	20	25.85	25.95	-19	29,971	-0.06%
2022/01/03	21.2	25.88	1	25.80	25.75	20.2	29,966	0.07%
2021/12/30	2.6	25.96	1	26.05	25.95	1.6	30,503	0.01%
2021/12/29	7.1	26.02	4	26.01	26.10	3	30,879	0.01%
2021/12/28	1	25.80	2	25.95	25.95	-1	31,034	0.00%
2021/12/27	2.3	25.81	1	25.85	25.80	1.3	31,043	0.00%
2021/12/24	2	25.85	3	25.92	25.85	-1	31,571	0.00%
2021/12/23	1	25.85	5	25.84	25.90	-4	31,987	-0.01%
2021/12/22	2.1	25.85	0	0.00	25.80	2.1	32,059	0.01%
2021/12/21	2.2	25.70	4	25.44	25.65	-1.8	32,072	-0.01%
2021/12/20	15	25.27	0	0.00	25.35	15	32,028	0.05%
2021/12/17	0	25.60	1	25.60	25.60	-1	32,276	0.00%
2021/12/16	13	25.33	4.2	25.55	25.50	8.8	32,351	0.03%
2021/12/15	3.6	25.41	2	25.50	25.35	1.6	32,803	0.00%
2021/12/14	9.2	25.35	8	25.43	25.55	1.2	33,573	0.00%
2021/12/13	15.1	25.79	360	25.80	25.85	-344.9	34,321	-1.00%	大賣/鉅額交易
2021/12/10	4	25.89	37.3	26.00	25.95	-33.3	34,337	-0.10%
2021/12/09	3.4	25.79	2	25.82	25.90	1.4	34,485	0.00%
2021/12/08	10.5	25.82	7	25.89	25.95	3.5	34,539	0.01%
2021/12/07	3.1	25.69	12	25.81	26.00	-8.9	33,932	-0.03%
2021/12/06	1.7	25.30	38.2	25.31	25.45	-36.5	33,351	-0.11%
2021/12/03	1.1	25.01	44	25.11	25.20	-42.9	33,150	-0.13%
2021/12/02	3.2	24.61	54	24.85	25.00	-50.8	32,490	-0.16%
2021/12/01	1	24.25	34.2	24.76	24.85	-33.2	31,937	-0.10%
2021/11/30	0	0.00	18	24.47	24.40	-18	31,777	-0.06%
2021/11/29	22.4	24.29	5.6	24.36	24.30	16.8	31,012	0.05%
2021/11/26	8.1	24.73	20.8	24.66	24.70	-12.7	30,927	-0.04%
2021/11/25	3.1	24.78	61	24.80	24.95	-57.9	31,206	-0.19%
2021/11/24	30	24.85	25.8	24.81	24.80	4.3	31,106	0.01%
2021/11/23	63.3	24.50	3.3	24.43	24.50	60.1	31,063	0.19%
2021/11/22	4.1	24.29	71.1	24.30	24.40	-67	31,119	-0.22%
2021/11/19	12.1	24.28	12	24.34	24.25	0.1	31,263	0.00%
2021/11/18	50.1	24.59	13	24.69	24.75	37.1	31,198	0.12%
2021/11/17	21	24.07	9.5	24.42	24.45	11.5	31,080	0.04%
2021/11/16	35	24.00	9	24.01	24.05	26	30,878	0.08%
2021/11/15	21.9	23.94	19.3	23.92	24.00	2.5	31,057	0.01%
2021/11/12	13	23.63	6.2	23.60	23.70	6.8	30,892	0.02%
2021/11/11	1.1	23.50	2	23.50	23.60	-0.9	31,098	0.00%
2021/11/10	7.3	23.46	61.3	23.50	23.55	-54	32,063	-0.17%
2021/11/09	61.2	23.50	15	23.51	23.55	46.2	33,086	0.14%
2021/11/08	0.1	23.30	69	23.30	23.40	-68.9	33,500	-0.21%
2021/11/05	2.4	23.28	0	0.00	23.20	2.4	33,717	0.01%
2021/11/04	83	23.39	7	23.44	23.25	76	33,798	0.22%
2021/11/03	2	23.30	2	23.33	23.35	0	33,795	0.00%
2021/11/02	5	23.13	9.1	23.12	23.10	-4.1	34,050	-0.01%
2021/11/01	3	23.10	2	23.05	23.05	1	34,278	0.00%
2021/10/29	6	23.16	0	0.00	23.20	6	34,215	0.02%
2021/10/28	3	23.40	1	23.40	23.40	2	34,225	0.01%
2021/10/27	10	23.35	70	23.49	23.40	-60	34,355	-0.17%
2021/10/26	64	23.55	1	23.45	23.55	63	34,437	0.18%
2021/10/25	6.2	23.53	1	23.55	23.55	5.2	34,263	0.02%
2021/10/22	0	0.00	81.2	23.41	23.55	-81.2	34,316	-0.24%
2021/10/21	73	23.05	52.1	23.25	23.40	20.9	33,922	0.06%
2021/10/20	2	23.05	8	23.08	23.00	-6	33,272	-0.02%
2021/10/19	4	23.13	10	23.15	23.00	-6	33,057	-0.02%
2021/10/18	1	23.10	32	23.10	23.05	-31	32,921	-0.09%
2021/10/15	1	22.90	2.3	22.99	23.00	-1.3	32,613	0.00%
2021/10/13	3.1	22.75	0	0.00	22.85	3.1	32,941	0.01%
2021/10/12	13.3	22.58	0.3	22.75	22.90	13	33,807	0.04%
2021/10/08	5.1	22.86	0	0.00	22.90	5.1	33,738	0.02%
2021/10/07	2.1	22.87	34.5	22.91	22.85	-32.5	33,870	-0.10%
2021/10/06	0	0.00	2.1	22.60	22.70	-2.1	33,628	-0.01%
2021/10/05	6.8	22.28	4	22.20	22.45	2.8	33,576	0.01%
2021/10/04	11.3	22.43	24	22.35	22.40	-12.7	33,626	-0.04%
2021/10/01	44.2	22.45	2	22.50	22.50	42.2	33,881	0.12%
2021/09/29	20.1	22.60	0	0.00	22.75	20.1	33,470	0.06%
2021/09/28	1	22.55	4	22.85	22.90	-3	33,327	-0.01%
2021/09/27	4.4	22.72	0	0.00	22.75	4.4	33,111	0.01%
2021/09/24	2.2	22.83	1	22.85	22.80	1.2	33,140	0.00%
2021/09/23	1	22.75	16	22.85	22.95	-15	33,035	-0.05%
2021/09/22	58.5	22.57	37.2	22.69	22.60	21.3	32,828	0.06%
2021/09/17	6.5	23.13	14	23.35	23.00	-7.5	32,216	-0.02%
2021/09/16	4	23.34	35	23.37	23.40	-31	31,654	-0.10%
2021/09/15	4.2	22.95	8	22.97	23.00	-3.8	30,744	-0.01%
2021/09/14	1	23.00	8	23.00	23.00	-7	30,609	-0.02%
2021/09/13	5	22.96	1	23.00	23.00	4	30,470	0.01%
2021/09/10	4.6	22.94	10	22.95	22.95	-5.4	30,734	-0.02%
2021/09/09	16	22.80	5	22.75	22.85	11	31,186	0.04%
2021/09/08	31	22.90	1	22.85	22.90	30	31,342	0.10%
2021/09/07	1	22.75	6	22.78	22.85	-5	31,339	-0.02%
2021/09/06	2.8	22.78	11	22.83	22.85	-8.2	31,468	-0.03%
2021/09/03	0.1	22.80	30.3	22.80	22.85	-30.2	31,466	-0.10%
2021/09/02	85.1	22.62	0	0.00	22.70	85.1	31,484	0.27%
2021/09/01	42.1	22.90	77.4	22.91	23.00	-35.3	31,489	-0.11%
2021/08/31	63	22.95	9	22.90	23.00	54	31,304	0.17%
2021/08/30	76	22.80	28	22.80	22.90	48	30,826	0.16%
2021/08/27	4	22.60	92.3	22.65	22.75	-88.2	30,851	-0.29%
2021/08/26	4.1	22.26	2	22.30	22.40	2.1	30,525	0.01%
2021/08/25	4.8	22.23	72	22.15	22.30	-67.2	30,608	-0.22%
2021/08/24	6.2	21.87	23	21.80	22.00	-16.9	30,324	-0.06%
2021/08/23	4.1	21.43	0	0.00	21.45	4.1	30,290	0.01%
2021/08/20	16.6	21.17	2	21.20	21.15	14.6	30,598	0.05%
2021/08/19	79.4	21.30	0	0.00	21.35	79.4	31,913	0.25%
2021/08/18	141.1	21.59	13	21.55	21.60	128.1	31,640	0.40%	大買/鉅額交易
2021/08/17	14.7	21.42	26	21.40	21.60	-11.3	32,363	-0.03%
2021/08/16	92.7	21.53	1.2	21.39	21.40	91.5	32,290	0.28%
2021/08/13	26	22.85	54	22.85	22.80	-28	32,099	-0.09%
2021/08/12	11.4	22.92	20	22.90	22.90	-8.6	31,613	-0.03%
2021/08/11	4.1	22.98	2	22.98	23.00	2.1	31,314	0.01%
2021/08/10	4.1	23.03	1	23.05	23.00	3.1	31,564	0.01%
2021/08/09	7.1	23.01	1	22.90	23.10	6.1	32,212	0.02%
2021/08/06	6.1	23.10	4	23.11	23.10	2.1	32,486	0.01%
2021/08/05	3.9	23.06	12	23.08	23.10	-8.1	33,171	-0.02%
2021/08/04	8.1	23.02	3	23.10	23.00	5.1	35,359	0.01%
2021/08/03	1.1	23.09	2.3	23.02	23.05	-1.3	36,865	0.00%
2021/08/02	10.1	22.90	14	23.01	23.10	-3.9	38,154	-0.01%
2021/07/30	2.7	22.76	20.2	22.85	22.85	-17.4	38,287	-0.05%
2021/07/29	11	22.84	3	22.80	22.80	8	38,669	0.02%
2021/07/28	12	22.65	8.2	22.68	22.75	3.8	39,014	0.01%
2021/07/27	28	22.89	0.6	22.89	22.85	27.4	39,561	0.07%
2021/07/26	91	22.93	44	23.00	22.90	47	40,148	0.12%
2021/07/23	60.1	22.92	10.2	22.92	23.00	49.9	40,400	0.12%
2021/07/22	40.5	22.80	9.1	22.80	22.85	31.5	40,669	0.08%
2021/07/21	13	22.61	3.2	22.70	22.70	9.8	41,004	0.02%
2021/07/20	195.1	22.69	7	22.65	22.65	188.1	41,527	0.45%	大買/鉅額交易
2021/07/19	200	22.96	41	22.99	23.00	159	41,459	0.38%	大買/鉅額交易
2021/07/16	38	22.82	16	22.97	23.05	22	41,699	0.05%
2021/07/15	18	22.66	0.5	22.80	22.75	17.5	41,161	0.04%
2021/07/14	13.1	22.61	2	22.63	22.70	11.1	41,478	0.03%
2021/07/13	12	22.65	1	22.65	22.70	11	42,089	0.03%
2021/07/12	19	22.68	0	0.00	22.65	19	41,905	0.05%
2021/07/09	23.1	22.65	2	22.65	22.70	21.1	41,888	0.05%
2021/07/08	13.1	22.79	0.5	22.80	22.85	12.6	41,757	0.03%
2021/07/07	1	22.65	5	22.65	22.65	-4	41,843	-0.01%
2021/07/06	2	22.55	7	22.61	22.60	-5	41,746	-0.01%
2021/07/05	5.5	22.46	52	22.55	22.50	-46.5	41,750	-0.11%
2021/07/02	8	22.46	20.4	22.44	22.40	-12.4	41,755	-0.03%
2021/07/01	5	22.58	1	22.60	22.55	4	41,913	0.01%
2021/06/30	0	0.00	67	22.67	22.70	-67	41,894	-0.16%
2021/06/29	28.1	22.49	5	22.45	22.60	23.1	41,824	0.06%
2021/06/28	4	22.65	1.3	22.77	22.65	2.8	42,026	0.01%
2021/06/25	1	22.60	68	22.71	22.75	-67	42,487	-0.16%
2021/06/24	1	22.50	1.7	22.50	22.55	-0.7	42,451	0.00%
2021/06/23	3	22.45	3	22.48	22.55	0	42,846	0.00%
2021/06/22	42	22.30	21	22.39	22.30	21	43,399	0.05%
2021/06/21	37	22.09	1	22.20	22.25	36	43,413	0.08%
2021/06/18	9	22.15	14	22.18	22.15	-5	43,304	-0.01%
2021/06/17	9.1	22.19	23	22.19	22.30	-13.9	42,894	-0.03%
2021/06/16	40	22.23	14.4	22.30	22.40	25.6	43,429	0.06%
2021/06/15	4.2	22.36	6	22.40	22.40	-1.8	43,528	0.00%
2021/06/11	3.1	22.40	2	22.40	22.50	1.1	44,044	0.00%
2021/06/10	1	22.35	0	0.00	22.50	1	44,798	0.00%
2021/06/09	14	22.36	3	22.37	22.45	11	45,733	0.02%
2021/06/08	4.1	22.54	1	22.55	22.55	3.1	46,197	0.01%
2021/06/07	25.9	22.45	15	22.49	22.55	10.9	47,083	0.02%
2021/06/04	58.2	22.58	22	22.64	22.75	36.2	47,616	0.08%
2021/06/03	8.1	22.84	16	22.86	22.90	-8	48,813	-0.02%
2021/06/02	17.2	22.81	5	22.94	22.95	12.2	49,204	0.02%
2021/06/01	9	22.95	0	0.00	23.00	9	49,151	0.02%
2021/05/31	5.1	22.94	16	23.10	23.05	-10.9	49,478	-0.02%
2021/05/28	8	22.88	37	22.89	23.00	-29	49,540	-0.06%
2021/05/27	47	22.44	6	22.52	22.40	41	49,248	0.08%
2021/05/26	7	22.98	16	22.96	23.00	-9	49,174	-0.02%
2021/05/25	6	22.96	73	22.97	22.85	-67	49,644	-0.13%
2021/05/24	3.2	22.35	2	22.40	22.50	1.2	49,453	0.00%
2021/05/21	2	22.54	32	23.08	22.60	-30	49,918	-0.06%
2021/05/20	0	22.45	5	22.28	22.30	-5	49,372	-0.01%
2021/05/19	5	22.34	1.1	22.25	22.25	3.9	49,423	0.01%
2021/05/18	1	22.25	71	22.32	22.50	-70	50,016	-0.14%
2021/05/17	35.4	21.29	140.2	21.39	21.55	-104.8	50,600	-0.21%	大賣/鉅額交易
2021/05/14	39.2	22.11	4	22.09	22.00	35.2	49,939	0.07%
2021/05/13	57.6	22.06	30	22.26	22.05	27.6	49,359	0.06%
2021/05/12	74	22.33	87	22.78	22.35	-13	48,528	-0.03%
2021/05/11	105.1	23.71	66	23.63	23.65	39.1	46,106	0.08%	大買/
2021/05/10	69	23.32	150.3	23.51	23.95	-81.3	44,550	-0.18%	大賣/
2021/05/07	5.1	23.05	56	23.04	23.10	-50.9	43,845	-0.12%
2021/05/06	7.2	22.84	30	22.96	23.00	-22.9	43,925	-0.05%
2021/05/05	11.6	22.36	27.1	22.42	22.50	-15.5	43,415	-0.04%
2021/05/04	39	22.33	91.5	22.41	22.35	-52.5	43,236	-0.12%
2021/05/03	20	22.63	54	22.62	22.75	-34	42,924	-0.08%
2021/04/29	32.1	23.04	13	23.00	22.80	19.1	42,522	0.04%
2021/04/28	7.7	23.20	41.3	23.20	23.25	-33.6	42,261	-0.08%
2021/04/27	2	23.10	28	23.13	23.15	-26	42,522	-0.06%
2021/04/26	21.1	23.01	96	22.99	23.10	-74.9	42,262	-0.18%
2021/04/23	5	22.84	1	22.80	22.80	4	41,851	0.01%
2021/04/22	0.1	22.80	23	22.96	22.90	-23	41,835	-0.05%
2021/04/21	18	22.85	45.8	22.81	22.90	-27.8	41,544	-0.07%
2021/04/20	29	22.87	19.1	22.87	22.90	9.9	41,334	0.02%
2021/04/19	32.1	22.37	157	22.66	22.80	-124.9	40,921	-0.31%	大賣/鉅額交易
2021/04/16	11.1	22.25	28	22.22	22.25	-16.9	40,432	-0.04%
2021/04/15	3.2	22.16	16	22.20	22.25	-12.8	41,015	-0.03%
2021/04/14	3	22.05	23	22.05	22.10	-20	41,089	-0.05%
2021/04/13	1	22.05	105.9	22.08	22.10	-104.9	41,035	-0.26%	大賣/鉅額交易
2021/04/12	7	21.83	28	21.87	21.90	-21	40,770	-0.05%
2021/04/09	36.2	21.57	18	21.55	21.60	18.2	40,814	0.04%
2021/04/08	13	21.80	12	21.80	21.80	1	40,811	0.00%
2021/04/07	3	22.00	35	21.99	22.00	-32	41,304	-0.08%
2021/04/06	5.6	21.88	58	21.88	21.95	-52.4	41,296	-0.13%
2021/04/01	6	21.85	7	21.86	21.85	-1	41,300	0.00%
2021/03/31	0	0.00	34.1	22.02	22.10	-34.1	41,073	-0.08%
2021/03/30	2	21.95	25	21.97	22.00	-23	40,744	-0.06%
2021/03/29	7	21.94	50.9	21.96	22.00	-43.9	40,197	-0.11%
2021/03/26	13.3	21.85	49	21.78	21.90	-35.8	39,885	-0.09%
2021/03/25	10.1	21.80	37.1	21.78	21.80	-27	39,408	-0.07%
2021/03/24	8	21.44	18	21.48	21.50	-10	38,917	-0.03%
2021/03/23	17.1	21.43	64	21.45	21.40	-46.9	38,863	-0.12%
2021/03/22	2	21.40	43	21.39	21.35	-41	38,694	-0.11%
2021/03/19	17.6	21.37	45	21.35	21.30	-27.5	38,735	-0.07%
2021/03/18	14	21.55	23	21.58	21.55	-9	38,061	-0.02%
2021/03/17	14.1	21.65	24	21.61	21.60	-9.9	38,085	-0.03%
2021/03/16	6	21.69	66.3	21.78	21.80	-60.3	37,645	-0.16%
2021/03/15	40.2	21.63	88	21.66	21.75	-47.8	37,129	-0.13%
2021/03/12	9	21.24	35.2	21.18	21.35	-26.2	36,563	-0.07%
2021/03/11	34	21.42	52	21.30	21.10	-18	36,121	-0.05%
2021/03/10	8.1	21.13	21.4	21.11	21.20	-13.3	35,463	-0.04%
2021/03/09	17	21.04	67.8	20.99	21.10	-50.8	34,914	-0.15%
2021/03/08	16	20.56	5.3	20.54	20.60	10.7	33,545	0.03%
2021/03/05	7.6	20.27	2	20.35	20.30	5.6	33,395	0.02%
2021/03/04	10	20.24	11	20.35	20.35	-1	34,399	0.00%
2021/03/03	6	20.43	12	20.38	20.40	-6	34,249	-0.02%
2021/03/02	15	20.32	2.5	20.32	20.20	12.5	33,925	0.04%
2021/02/26	47.2	20.33	30	20.42	20.00	17.2	33,617	0.05%
2021/02/25	19.1	20.80	18	20.81	20.90	1.1	32,253	0.00%
2021/02/24	11	20.77	53	20.79	20.75	-42	31,830	-0.13%
2021/02/23	17.5	20.52	97	20.54	20.70	-79.5	31,373	-0.25%
2021/02/22	4	20.32	32.5	20.35	20.40	-28.5	30,959	-0.09%
2021/02/19	5	20.13	73	20.08	20.20	-68	31,135	-0.22%
2021/02/18	12	20.04	83.5	20.06	20.00	-71.5	31,137	-0.23%
2021/02/17	6	19.79	80	19.84	19.90	-74	30,944	-0.24%
2021/02/05	10.1	19.34	26	19.31	19.40	-15.9	30,141	-0.05%
2021/02/04	8	19.21	0	0.00	19.20	8	30,549	0.03%
2021/02/03	2	19.23	2	19.28	19.25	0	32,051	0.00%
2021/02/02	10	19.20	4	19.28	19.25	6	33,079	0.02%
2021/02/01	1.2	19.15	29.5	19.11	19.15	-28.3	33,410	-0.08%
2021/01/29	51	19.06	1	19.10	19.00	50	33,638	0.15%
2021/01/28	23.1	19.18	1	19.30	19.20	22.1	32,977	0.07%
2021/01/27	10	19.40	1	19.50	19.40	9	32,563	0.03%
2021/01/26	5.1	19.38	2	19.33	19.30	3.1	32,430	0.01%
2021/01/25	1.1	19.30	61	19.50	19.60	-59.9	32,270	-0.19%
2021/01/22	13.3	19.20	1	19.20	19.20	12.3	32,136	0.04%
2021/01/21	5	19.28	0	0.00	19.25	5	32,122	0.02%
2021/01/20	65.1	19.32	6	19.38	19.20	59.1	32,124	0.18%
2021/01/19	5	19.64	35	19.65	19.65	-30	31,687	-0.09%
2021/01/18	13	19.57	27	19.57	19.70	-14	31,544	-0.04%
2021/01/15	4.5	19.77	35.1	19.83	19.70	-30.6	31,287	-0.10%
2021/01/14	14	19.78	17	19.89	19.85	-3	31,330	-0.01%
2021/01/13	6	19.79	0	0.00	19.85	6	31,188	0.02%
2021/01/12	22	19.75	14	19.79	19.70	8	31,252	0.03%
2021/01/11	17	19.91	2.5	19.95	19.95	14.5	31,210	0.05%
2021/01/08	28	19.89	16	19.89	20.00	12	31,051	0.04%
2021/01/07	0	0.00	76	19.75	19.80	-76	30,622	-0.25%
2021/01/06	41	19.60	33	19.57	19.55	8	30,449	0.03%
2021/01/05	5.1	19.58	22.4	19.61	19.60	-17.3	30,558	-0.06%
2021/01/04	36	19.65	11.4	19.62	19.55	24.6	30,587	0.08%
2020/12/31	24	19.69	27	19.68	19.70	-3	30,360	-0.01%
2020/12/30	33	19.45	74.2	19.53	19.75	-41.2	30,292	-0.14%
2020/12/29	13	19.29	2	19.30	19.25	11	29,755	0.04%
2020/12/28	26	19.23	2	19.23	19.20	24	29,784	0.08%
2020/12/25	31.1	19.23	8	19.25	19.30	23.1	29,938	0.08%
2020/12/24	15.3	19.21	302	19.25	19.25	-286.7	30,275	-0.95%	大賣/鉅額交易
2020/12/23	6	19.21	23.2	19.24	19.20	-17.2	30,566	-0.06%
2020/12/22	16	19.33	0	0.00	19.30	16	31,699	0.05%
2020/12/21	1	19.25	1.8	19.40	19.40	-0.8	32,751	0.00%
2020/12/18	10.2	19.31	0	0.00	19.30	10.2	33,394	0.03%
2020/12/17	8.1	19.44	1	19.45	19.35	7.1	33,833	0.02%
2020/12/16	30.5	19.45	64	19.45	19.55	-33.5	33,934	-0.10%
2020/12/15	27.2	19.25	6	19.26	19.30	21.2	34,296	0.06%
2020/12/14	17	19.41	9	19.43	19.40	8	34,281	0.02%
2020/12/11	11	19.43	171	19.52	19.55	-160	34,187	-0.47%	大賣/鉅額交易
2020/12/10	24	19.26	15.2	19.28	19.30	8.8	33,886	0.03%
2020/12/09	16	19.21	12	19.20	19.20	4	33,802	0.01%
2020/12/08	50	19.25	2	19.18	19.35	48	33,789	0.14%
2020/12/07	57.1	19.50	7	19.53	19.55	50.1	33,476	0.15%
2020/12/04	1	19.55	0	0.00	19.60	1	33,511	0.00%
2020/12/03	10.2	19.43	9	19.40	19.50	1.2	33,453	0.00%
2020/12/02	18.2	19.31	11.3	19.33	19.50	7	33,587	0.02%
2020/12/01	16	19.28	1	19.40	19.40	15	33,717	0.04%
2020/11/30	164.5	19.61	1	19.50	19.15	163.5	33,781	0.48%	大買/鉅額交易
2020/11/27	4	19.58	12	19.66	19.75	-8	33,163	-0.02%
2020/11/26	9	19.57	0.6	19.70	19.70	8.4	33,399	0.03%
2020/11/25	0.1	19.65	3	19.62	19.70	-2.9	33,775	-0.01%
2020/11/24	26	19.56	3.3	19.57	19.55	22.7	33,792	0.07%
2020/11/23	3	19.63	4	19.63	19.65	-1	33,947	0.00%
2020/11/20	31	19.51	15	19.47	19.55	16	33,918	0.05%
2020/11/19	21.1	19.84	5	19.86	19.60	16.1	33,983	0.05%
2020/11/18	28	19.94	47	19.96	20.00	-19	33,763	-0.06%
2020/11/17	30	19.81	49	19.86	19.90	-19	33,440	-0.06%
2020/11/16	5	19.84	88	19.78	19.85	-83	33,694	-0.25%
2020/11/13	2	19.50	27	19.60	19.60	-25	33,186	-0.08%
2020/11/12	9.5	19.56	95	19.58	19.60	-85.5	33,088	-0.26%
2020/11/11	24	19.63	156	19.65	19.80	-132	32,671	-0.40%	大賣/鉅額交易
2020/11/10	78	18.86	50	19.07	19.10	28	31,294	0.09%
2020/11/09	58.3	18.75	3	18.75	18.65	55.3	30,155	0.18%
2020/11/06	9.4	18.45	8	18.44	18.65	1.4	29,811	0.00%
2020/11/05	1	18.30	0	0.00	18.30	1	29,735	0.00%
2020/11/04	7	18.24	0	0.00	18.20	7	29,954	0.02%
2020/11/03	7	18.21	7	18.21	18.25	0	30,115	0.00%
2020/11/02	1	18.15	0.5	18.20	18.15	0.5	30,207	0.00%
2020/10/30	15.5	17.98	3	17.95	18.05	12.5	30,224	0.04%
2020/10/29	9	17.99	12	18.00	17.95	-3	29,932	-0.01%
2020/10/28	3	18.05	0	0.00	18.15	3	29,950	0.01%
2020/10/27	2	18.25	2	18.25	18.15	0	30,132	0.00%
2020/10/26	14	18.30	18	18.30	18.35	-4	30,153	-0.01%
2020/10/23	19	18.20	2	18.20	18.25	17	30,252	0.06%
2020/10/22	43	18.10	2	18.20	18.25	41	30,656	0.13%
2020/10/21	5	18.04	0	0.00	18.00	5	30,911	0.02%
2020/10/20	21	17.96	2	18.05	18.00	19	31,106	0.06%
2020/10/19	4	18.01	0	0.00	18.00	4	31,061	0.01%
2020/10/16	21	17.95	3	18.00	17.90	18	31,649	0.06%
2020/10/15	35	17.98	1	18.05	17.95	34	31,935	0.11%
2020/10/14	9	18.02	5	18.06	18.10	4	31,724	0.01%
2020/10/13	84.3	18.02	2	18.05	18.05	82.3	31,850	0.26%
2020/10/12	7	18.14	1	18.20	18.15	6	32,076	0.02%
2020/10/08	5.9	18.27	16	18.27	18.35	-10.1	32,502	-0.03%
2020/10/07	16.2	18.30	1	18.30	18.25	15.2	33,018	0.05%
2020/10/06	9	18.37	2	18.35	18.45	7	33,938	0.02%
2020/10/05	14.2	18.25	12	18.31	18.15	2.2	35,125	0.01%
2020/09/30	21	18.31	3	18.40	18.40	18	35,708	0.05%
2020/09/29	22	18.26	2	18.23	18.30	20	35,989	0.06%
2020/09/28	348	17.91	1	18.05	18.05	347	36,307	0.96%	大買/鉅額交易
2020/09/25	206	17.66	19	17.62	17.60	187	36,580	0.51%	大買/鉅額交易
2020/09/24	155	17.73	3	17.80	17.60	152	35,900	0.42%	大買/鉅額交易
2020/09/23	75	18.03	13	18.06	18.00	62	35,340	0.18%
2020/09/22	133.1	18.30	61	18.25	18.20	72.1	34,880	0.21%	大買/
2020/09/21	142	18.54	2	18.60	18.50	140	34,369	0.41%	大買/鉅額交易
2020/09/18	85	18.67	2	18.70	18.60	83	34,323	0.24%
2020/09/17	77	18.74	0	0.00	18.70	77	34,037	0.23%
2020/09/16	26	18.85	3	18.85	18.85	23	33,942	0.07%
2020/09/15	14	18.77	7	18.81	18.90	7	33,992	0.02%
2020/09/14	18	18.78	10	18.76	18.80	8	34,829	0.02%
2020/09/11	33.4	18.77	1	18.85	18.85	32.4	34,980	0.09%
2020/09/10	43	18.77	8.3	18.82	18.90	34.7	35,114	0.10%
2020/09/09	20	18.80	0	0.00	18.80	20	35,318	0.06%
2020/09/08	31.3	18.83	5	18.87	18.90	26.3	35,508	0.07%
2020/09/07	46	18.79	8.5	18.81	18.85	37.5	35,874	0.10%
2020/09/04	22	18.75	11	18.80	18.80	11	36,107	0.03%
2020/09/03	19	18.79	22	18.88	18.85	-3	35,911	-0.01%
2020/09/02	157	18.76	10	18.70	18.70	147	35,754	0.41%	大買/鉅額交易
2020/09/01	55	18.88	0	0.00	18.90	55	35,252	0.16%
2020/08/31	49.4	19.02	17	18.99	18.95	32.4	34,963	0.09%
2020/08/28	18	19.02	4	19.10	19.00	14	34,821	0.04%
2020/08/27	37	19.01	0.1	19.15	19.00	36.9	35,174	0.10%
2020/08/26	12	19.09	4	19.14	19.20	8	35,208	0.02%
2020/08/25	35	19.08	6.3	19.13	19.10	28.7	35,375	0.08%
2020/08/24	28	19.05	0	0.00	19.05	28	37,240	0.08%
2020/08/21	23.4	19.09	8	19.13	19.20	15.4	37,597	0.04%
2020/08/20	152	19.12	18	19.11	19.00	134	37,561	0.36%	大買/鉅額交易
2020/08/19	18	19.46	12	19.45	19.40	6	36,998	0.02%
2020/08/18	10	19.42	3	19.45	19.40	7	36,721	0.02%
2020/08/17	4	19.45	1	19.45	19.50	3	36,793	0.01%
2020/08/14	31	19.38	1	19.45	19.35	30	36,930	0.08%
2020/08/13	9	19.45	2	19.48	19.50	7	37,035	0.02%
2020/08/12	22	19.41	7	19.45	19.40	15	37,303	0.04%
2020/08/11	32	19.48	26	19.45	19.40	6	37,427	0.02%
2020/08/10	45	19.42	11	19.43	19.40	34	37,497	0.09%
2020/08/07	18	19.37	7	19.35	19.35	11	37,567	0.03%
2020/08/06	44	19.38	0	0.00	19.40	44	37,582	0.12%
2020/08/05	18	19.38	42	19.34	19.30	-24	38,122	-0.06%
2020/08/04	11	19.40	0	0.00	19.35	11	38,283	0.03%
2020/08/03	38	19.31	1	19.45	19.30	37	38,321	0.10%
2020/07/31	37	19.49	0	0.00	19.40	37	38,313	0.10%
2020/07/30	29	19.50	0	0.00	19.65	29	38,215	0.08%
2020/07/29	31	19.55	0	0.00	19.50	31	38,150	0.08%
2020/07/28	40.1	19.31	4	19.35	19.35	36.1	38,620	0.09%
2020/07/27	88	19.45	5	19.48	19.35	83	39,135	0.21%
2020/07/24	57	19.60	10	19.60	19.50	47	39,242	0.12%
2020/07/23	27	19.68	3	19.73	19.75	24	39,366	0.06%
2020/07/22	87	19.73	6	19.73	19.80	81	39,850	0.20%
2020/07/21	15	19.82	0	0.00	19.80	15	39,576	0.04%
2020/07/20	33	19.87	6	19.85	19.85	27	39,607	0.07%
2020/07/17	5	19.80	4	19.83	19.90	1	40,237	0.00%
2020/07/16	78	19.82	10	19.85	19.85	68	40,922	0.17%
2020/07/15	50	19.90	13	19.90	19.90	37	40,646	0.09%
2020/07/14	63	20.01	5.2	20.00	19.95	57.8	40,486	0.14%
2020/07/13	98	20.05	16	20.05	20.10	82	40,670	0.20%
2020/07/10	63	20.94	164	20.96	20.90	-101	40,629	-0.25%	大賣/鉅額交易
2020/07/09	45	21.11	114	21.15	21.15	-69	40,292	-0.17%	大賣/
2020/07/08	25	21.08	24	21.15	21.15	1	40,156	0.00%
2020/07/07	23	21.11	34	21.09	21.20	-11	40,241	-0.03%
2020/07/06	8	20.89	14	20.95	21.05	-6	40,072	-0.01%
2020/07/03	13	20.71	30	20.70	20.80	-17	39,932	-0.04%
2020/07/02	7	20.49	11	20.55	20.50	-4	39,906	-0.01%
2020/07/01	0	0.00	7	20.59	20.50	-7	40,075	-0.02%
2020/06/30	2	20.33	4	20.40	20.35	-2	40,199	0.00%
2020/06/29	13	20.20	15	20.20	20.25	-2	40,755	0.00%
2020/06/24	21	20.29	35	20.30	20.25	-14	41,200	-0.03%
2020/06/23	2	20.23	1.5	20.33	20.40	0.5	41,993	0.00%
2020/06/22	14	20.19	31.7	20.20	20.30	-17.7	42,669	-0.04%
2020/06/19	19.4	20.25	0	0.00	20.10	19.4	43,720	0.04%
2020/06/18	27	20.31	2	20.35	20.30	25	43,953	0.06%
2020/06/17	19	20.34	20.1	20.42	20.55	-1.1	45,257	0.00%
2020/06/16	16	20.38	3.7	20.30	20.35	12.3	46,903	0.03%
2020/06/15	18	20.24	23	20.20	20.10	-5	48,350	-0.01%
2020/06/12	72	20.17	28	20.17	20.20	44	49,216	0.09%
2020/06/11	49	20.85	26	20.64	20.65	23	50,336	0.05%
2020/06/10	7	21.06	20	21.08	21.10	-13	51,195	-0.03%
2020/06/09	1	20.95	48	20.99	21.05	-47	53,643	-0.09%
2020/06/08	10	20.95	35	20.97	21.00	-25	54,674	-0.05%
2020/06/05	2	20.73	25	20.80	20.80	-23	55,643	-0.04%
2020/06/04	11	20.79	24.1	20.74	20.65	-13.1	56,543	-0.02%
2020/06/03	5	20.64	29	20.67	20.75	-24	57,457	-0.04%
2020/06/02	2	20.18	34	20.19	20.30	-32	57,439	-0.06%
2020/06/01	1	20.00	33.2	20.07	20.05	-32.2	57,450	-0.06%
2020/05/29	68	19.72	20	19.70	19.95	48	57,494	0.08%
2020/05/28	36	19.92	18	20.07	19.85	18	55,907	0.03%
2020/05/27	26	20.04	78	20.01	20.10	-52	56,210	-0.09%
2020/05/26	24	19.86	37	19.91	19.95	-13	56,541	-0.02%
2020/05/25	67	19.61	46	19.65	19.75	21	56,691	0.04%
2020/05/22	42	19.60	22	19.60	19.55	20	56,938	0.04%
2020/05/21	28	19.75	33.5	19.86	19.80	-5.5	56,923	-0.01%
2020/05/20	31	19.80	5	19.80	19.85	26	56,828	0.05%
2020/05/19	7	19.80	37	19.84	19.85	-30	57,037	-0.05%
2020/05/18	18	19.56	2	19.58	19.50	16	57,028	0.03%
2020/05/15	14	19.64	5	19.64	19.60	9	57,006	0.02%
2020/05/14	91	19.58	13	19.57	19.55	78	57,148	0.14%
2020/05/13	57.1	19.60	10	19.70	19.80	47.1	56,821	0.08%
2020/05/12	75.3	19.65	18	19.58	19.65	57.3	56,806	0.10%
2020/05/11	10	20.08	19	20.10	20.00	-9	56,510	-0.02%
2020/05/08	54	19.85	13	19.88	19.80	41	56,336	0.07%
2020/05/07	9	19.64	4	19.69	19.70	5	56,494	0.01%
2020/05/06	60	19.47	7	19.61	19.55	53	56,584	0.09%
2020/05/05	13	19.63	48	19.70	19.65	-35	56,507	-0.06%
2020/05/04	51	19.44	36	19.49	19.50	15	56,571	0.03%
2020/04/30	96	20.04	77	20.14	20.00	19	56,460	0.03%
2020/04/29	25	19.72	42	19.83	19.70	-17	56,001	-0.03%
2020/04/28	5	19.35	16	19.35	19.50	-11	56,031	-0.02%
2020/04/27	17	19.07	23	18.98	19.05	-6	57,103	-0.01%
2020/04/24	32	18.68	0	0.00	18.60	32	56,791	0.06%
2020/04/23	33	18.57	1	18.85	18.55	32	56,445	0.06%
2020/04/22	58	18.41	48	18.31	18.50	10	56,084	0.02%
2020/04/21	114.3	18.90	31	18.97	18.70	83.3	55,653	0.15%	大買/
2020/04/20	31	19.40	21	19.31	19.30	10	54,957	0.02%
2020/04/17	33	19.67	18	19.69	19.60	15	54,808	0.03%
2020/04/16	81	19.52	3	19.55	19.50	78	54,484	0.14%
2020/04/15	97	19.99	75	19.97	19.90	22	53,928	0.04%
2020/04/14	51	19.47	49	19.51	19.65	2	53,168	0.00%
2020/04/13	46.4	18.85	14	18.97	18.80	32.4	52,397	0.06%
2020/04/10	39	18.62	29	18.46	18.65	10	51,908	0.02%
2020/04/09	22	18.04	7	18.05	18.05	15	51,292	0.03%
2020/04/08	25.2	17.94	36	17.96	17.95	-10.8	50,814	-0.02%
2020/04/07	24	17.95	10	18.04	17.90	14	50,406	0.03%
2020/04/06	40	17.53	32	17.85	17.85	8	50,107	0.02%
2020/04/01	26.1	17.78	4	17.79	17.75	22.1	49,449	0.04%
2020/03/31	32	17.92	10	18.08	17.90	22	49,090	0.04%
2020/03/30	21	17.58	39	17.96	17.90	-18	48,326	-0.04%
2020/03/27	25	17.81	35	17.86	17.90	-10	47,734	-0.02%
2020/03/26	64	17.42	42	17.21	17.30	22	46,872	0.05%
2020/03/25	100.4	17.51	96	17.50	17.50	4.4	46,742	0.01%
2020/03/24	55	16.72	84	16.73	16.60	-29	45,846	-0.06%
2020/03/23	202.9	16.25	1	16.20	16.15	201.9	45,074	0.45%	大買/鉅額交易
2020/03/20	169	17.06	13	17.08	17.10	156	43,907	0.36%	大買/鉅額交易
2020/03/19	80	16.77	676	16.62	16.30	-596	42,276	-1.41%	大賣/鉅額交易
2020/03/18	87	18.09	18	18.01	17.95	69	41,243	0.17%
2020/03/17	47.1	18.47	9	18.37	18.35	38.1	40,340	0.09%
2020/03/16	66	19.17	80	19.08	19.05	-14	38,936	-0.04%
2020/03/13	60.2	19.13	24	19.18	19.65	36.2	37,786	0.10%
2020/03/12	40	20.59	5.1	20.49	20.50	34.9	35,232	0.10%
2020/03/11	50	21.39	36	21.37	21.35	14	34,135	0.04%
2020/03/10	24	21.50	10	21.50	21.55	14	33,181	0.04%
2020/03/09	76.3	21.89	13	21.85	21.80	63.3	32,323	0.20%
2020/03/06	18	22.38	47	22.40	22.40	-29	31,317	-0.09%
2020/03/05	2	22.65	23.5	22.77	22.85	-21.5	31,030	-0.07%
2020/03/03	28.5	22.45	8	22.46	22.55	20.5	30,623	0.07%
2020/03/02	36	22.22	10	22.26	22.25	26	30,120	0.09%
2020/02/27	17	22.60	20	22.61	22.70	-3	30,315	-0.01%
2020/02/26	77	22.60	100	22.60	22.80	-23	29,971	-0.08%
2020/02/25	40	22.74	0	0.00	22.80	40	29,697	0.13%
2020/02/24	36	22.89	0	0.00	22.85	36	29,878	0.12%
2020/02/21	9	23.22	2	23.20	23.20	7	29,917	0.02%
2020/02/20	9	23.42	83	23.41	23.45	-74	29,837	-0.25%
2020/02/19	4	23.15	56	23.11	23.30	-52	29,646	-0.18%
2020/02/18	4.5	23.05	19	23.00	23.10	-14.5	29,619	-0.05%
2020/02/17	6	22.80	29	22.83	22.95	-23	29,671	-0.08%
2020/02/14	3	22.77	1	22.80	22.80	2	30,157	0.01%
2020/02/13	10	22.65	1	22.70	22.80	9	30,859	0.03%
2020/02/12	10	22.60	3	22.60	22.65	7	31,125	0.02%
2020/02/11	4.2	22.50	4	22.50	22.55	0.2	31,005	0.00%
2020/02/10	8	22.44	13	22.45	22.50	-5	31,077	-0.02%
2020/02/07	1	22.40	207.2	22.50	22.50	-206.2	31,568	-0.65%	大賣/鉅額交易
2020/02/06	3.5	22.46	16	22.42	22.50	-12.5	31,453	-0.04%
2020/02/05	3	22.20	1	22.35	22.40	2	31,694	0.01%
2020/02/04	6	21.93	21	21.96	22.30	-15	31,443	-0.05%
2020/02/03	16	21.75	5	21.70	21.95	11	31,371	0.04%
2020/01/31	13	22.05	7.7	22.04	22.05	5.3	31,208	0.02%
2020/01/30	30	22.16	33	22.30	22.00	-3	30,750	-0.01%
2020/01/20	32	22.65	20.1	22.67	22.90	11.9	29,385	0.04%
2020/01/17	5	22.54	0	0.00	22.60	5	29,165	0.02%
2020/01/16	3	22.52	0	0.00	22.60	3	29,356	0.01%
2020/01/15	17	22.61	1	22.70	22.70	16	29,348	0.05%
2020/01/14	16	22.50	22	22.55	22.60	-6	29,269	-0.02%
2020/01/13	8.5	22.28	0.5	22.50	22.50	8	28,942	0.03%
2020/01/10	9.8	22.25	0	0.00	22.25	9.8	29,085	0.03%
2020/01/09	3	22.23	0.2	22.25	22.30	2.8	29,229	0.01%
2020/01/08	63	22.20	0	0.00	22.25	63	29,318	0.21%
2020/01/07	5	22.30	2	22.30	22.35	3	29,051	0.01%
2020/01/06	10	22.26	11	22.30	22.25	-1	29,172	0.00%
2020/01/03	0	0.00	5	22.40	22.45	-5	28,991	-0.02%
2020/01/02	1	22.30	1	22.35	22.35	0	29,062	0.00%
2019/12/31	3	22.32	0	0.00	22.40	3	29,038	0.01%
2019/12/30	15	22.47	20	22.48	22.50	-5	28,926	-0.02%
2019/12/27	7	22.49	84.1	22.50	22.50	-77.1	28,856	-0.27%
2019/12/26	102	22.45	2	22.45	22.45	100	28,840	0.35%	大買/
2019/12/25	102.6	22.45	10	22.45	22.45	92.6	29,121	0.32%	大買/
2019/12/24	10	22.45	0	0.00	22.45	10	29,229	0.03%
2019/12/23	1	22.35	13	22.45	22.50	-12	29,234	-0.04%
2019/12/20	0	0.00	34.1	22.41	22.40	-34.1	29,485	-0.12%
2019/12/19	1.1	22.39	0	0.00	22.40	1.1	29,215	0.00%
2019/12/18	6.2	22.33	23	22.48	22.50	-16.8	29,240	-0.06%
2019/12/17	0	0.00	2	22.30	22.40	-2	29,345	-0.01%
2019/12/16	10	22.36	8	22.50	22.30	2	29,100	0.01%
2019/12/13	14	22.42	22	22.44	22.50	-8	29,132	-0.03%
2019/12/12	1	22.20	12	22.16	22.15	-11	28,495	-0.04%
2019/12/11	2	22.05	3	22.08	22.10	-1	28,282	0.00%
2019/12/10	3	21.87	0	21.95	21.95	3	28,209	0.01%
2019/12/09	25	21.79	0	0.00	21.85	25	28,218	0.09%
2019/12/06	5	21.70	0	0.00	21.90	5	28,482	0.02%
2019/12/05	20.1	21.85	5	21.95	21.70	15.1	28,490	0.05%
2019/12/04	6	21.68	0	0.00	21.85	6	28,342	0.02%
2019/12/03	4	21.71	1.3	21.75	21.75	2.7	28,292	0.01%
2019/12/02	2	21.78	21	21.76	21.85	-19	28,151	-0.07%
2019/11/29	16	21.83	0	0.00	21.85	16	28,072	0.06%
2019/11/28	26	22.03	0	0.00	21.95	26	27,767	0.09%
2019/11/27	4	22.10	5	22.14	22.25	-1	27,753	0.00%
2019/11/26	4	22.01	61	22.21	22.10	-57	27,682	-0.21%
2019/11/25	4	21.96	16	21.91	21.90	-12	26,609	-0.05%
2019/11/22	24	21.98	7	21.99	22.00	17	26,937	0.06%
2019/11/21	3	21.97	20.1	22.00	22.00	-17.1	26,777	-0.06%
2019/11/20	5	22.10	1	22.20	22.15	4	26,305	0.02%
2019/11/19	6	22.11	0	0.00	22.25	6	26,043	0.02%
2019/11/18	2	22.20	8	22.20	22.25	-6	26,049	-0.02%
2019/11/15	6	22.10	1	22.10	22.15	5	25,962	0.02%
2019/11/14	4.1	22.17	2	22.20	22.15	2.1	25,865	0.01%
2019/11/13	35	22.21	43.2	22.15	22.25	-8.2	25,955	-0.03%
2019/11/12	5	21.84	53	21.88	21.90	-48	25,256	-0.19%
2019/11/11	39	21.56	26	21.60	21.60	13	24,622	0.05%
2019/11/08	13	21.78	16	21.81	21.85	-3	24,477	-0.01%
2019/11/07	2	21.63	56	21.70	21.70	-54	24,669	-0.22%
2019/11/06	2	21.68	96	21.63	21.75	-94	24,715	-0.38%
2019/11/05	0	0.00	14	21.48	21.50	-14	24,262	-0.06%
2019/11/04	12	21.40	21	21.41	21.45	-9	24,725	-0.04%
2019/11/01	0	0.00	62	21.25	21.25	-62	24,489	-0.25%
2019/10/31	2	21.23	0	0.00	21.20	2	24,908	0.01%
2019/10/30	23	20.96	2	21.08	21.10	21	24,686	0.09%
2019/10/29	1	21.20	12	21.05	21.15	-11	25,036	-0.04%
2019/10/28	3	21.07	3	21.00	21.10	0	24,769	0.00%
2019/10/25	52	21.02	0	0.00	21.05	52	24,723	0.21%
2019/10/24	0	0.00	31.2	20.98	21.15	-31.2	24,634	-0.13%
2019/10/23	6	20.94	1	21.00	21.00	5	24,501	0.02%
2019/10/22	6	20.98	7	21.04	21.10	-1	24,460	0.00%
2019/10/21	3	20.97	86	21.03	21.00	-83	24,214	-0.34%
2019/10/18	3	20.97	0	0.00	20.90	3	24,260	0.01%
2019/10/17	1	21.10	82	21.11	21.15	-81	24,150	-0.34%
2019/10/16	2.1	20.95	12.3	20.96	20.95	-10.2	23,826	-0.04%
2019/10/15	0	0.00	25	20.89	20.90	-25	23,758	-0.11%
2019/10/14	2	20.78	67	20.84	20.90	-65	24,159	-0.27%
2019/10/09	7	20.61	2	20.65	20.60	5	24,663	0.02%
2019/10/08	4	20.76	2	20.75	20.75	2	25,546	0.01%
2019/10/07	3.3	20.55	2	20.60	20.55	1.3	25,902	0.01%
2019/10/04	4	20.54	0	0.00	20.60	4	26,141	0.02%
2019/10/03	7	20.56	4	20.55	20.55	3	26,541	0.01%
2019/10/02	5	20.75	0	0.00	20.80	5	26,747	0.02%
2019/10/01	2	20.73	0	0.00	20.85	2	27,048	0.01%
2019/09/27	1	20.75	0	0.00	20.60	1	27,031	0.00%
2019/09/26	15	20.71	0	0.00	20.70	15	27,241	0.06%
2019/09/25	8	20.55	0	0.00	20.65	8	27,559	0.03%
2019/09/24	26	20.73	20	20.80	20.75	6	27,399	0.02%
2019/09/23	4	20.95	8	20.91	20.90	-4	27,318	-0.01%
2019/09/20	1	21.20	4	21.25	21.30	-3	27,456	-0.01%
2019/09/19	0	0.00	69	21.25	21.25	-69	27,069	-0.25%
2019/09/18	0	0.00	11	21.15	21.30	-11	27,226	-0.04%
2019/09/17	2.1	20.93	1	21.00	21.00	1.1	27,189	0.00%
2019/09/16	2	21.05	182	21.04	21.05	-180	27,856	-0.65%	大賣/鉅額交易
2019/09/12	20	21.08	167.1	21.05	21.00	-147.1	28,088	-0.52%	大賣/鉅額交易
2019/09/11	2	20.85	5	20.94	21.00	-3	28,410	-0.01%
2019/09/10	1	20.85	9	20.88	20.95	-8	28,358	-0.03%
2019/09/09	1.1	20.55	5	20.65	20.65	-4	28,256	-0.01%
2019/09/06	10	20.51	2	20.50	20.55	8	28,532	0.03%
2019/09/05	1	20.50	61	20.44	20.45	-60	28,606	-0.21%
2019/09/04	2	20.35	19	20.32	20.35	-17	28,798	-0.06%
2019/09/03	14.4	20.25	6	20.34	20.20	8.4	28,999	0.03%
2019/09/02	5	20.28	1	20.30	20.30	4	29,402	0.01%
2019/08/30	0	0.00	8	20.34	20.35	-8	29,782	-0.03%
2019/08/29	15.1	20.10	6	20.11	20.10	9.1	29,901	0.03%
2019/08/28	1	20.15	1.3	20.20	20.15	-0.3	30,230	0.00%
2019/08/27	23	20.15	4	20.25	20.05	19	30,411	0.06%
2019/08/26	1	20.15	108	20.15	20.15	-107	30,322	-0.35%	大賣/鉅額交易
2019/08/23	2	20.33	0	0.00	20.50	2	30,561	0.01%
2019/08/22	3	20.32	3	20.38	20.25	0	30,712	0.00%
2019/08/21	6	20.46	0	0.00	20.30	6	31,456	0.02%
2019/08/20	0	0.00	5	20.55	20.60	-5	31,423	-0.02%
2019/08/19	2	20.55	15	20.58	20.45	-13	31,432	-0.04%
2019/08/16	1	20.50	15	20.36	20.50	-14	31,486	-0.04%
2019/08/15	19.4	20.08	0	0.00	20.05	19.4	31,295	0.06%
2019/08/14	1	20.20	1	20.25	20.20	0	31,569	0.00%
2019/08/13	31	20.06	17	20.05	20.00	14	31,757	0.04%
2019/08/12	5	20.50	3	20.22	20.20	2	31,637	0.01%
2019/08/08	21	20.23	0	0.00	20.15	21	31,471	0.07%
2019/08/07	9	20.01	0	0.00	20.05	9	31,689	0.03%
2019/08/06	50.4	19.88	0	0.00	19.95	50.4	32,019	0.16%
2019/08/05	18	20.03	0	0.00	20.10	18	31,858	0.06%
2019/08/02	30	20.07	2	20.05	20.05	28	32,159	0.09%
2019/08/01	7	20.24	1	20.25	20.30	6	32,456	0.02%
2019/07/31	8	20.36	2	20.45	20.30	6	32,839	0.02%
2019/07/30	12	20.50	0	0.00	20.50	12	32,580	0.04%
2019/07/29	16.1	20.54	2.1	20.50	20.50	14	33,121	0.04%
2019/07/26	4	20.50	2.1	20.55	20.55	1.9	33,997	0.01%
2019/07/25	30	20.59	4	20.53	20.65	26	34,955	0.07%
2019/07/24	21	20.49	0	0.00	20.45	21	35,354	0.06%
2019/07/23	23	20.50	3	20.55	20.50	20	35,852	0.06%
2019/07/22	3	20.52	4	20.53	20.55	-1	35,969	0.00%
2019/07/19	13	20.51	5	20.60	20.50	8	35,993	0.02%
2019/07/18	1	20.55	50	20.55	20.60	-49	36,021	-0.14%
2019/07/16	33	20.50	28	20.50	20.55	5	36,056	0.01%
2019/07/15	76	20.67	4.1	20.65	20.65	71.9	35,686	0.20%
2019/07/12	37	21.63	156	21.65	21.60	-119	35,402	-0.34%	大賣/鉅額交易
2019/07/11	20	21.80	4	21.74	21.75	16	34,856	0.05%
2019/07/10	9	21.75	2	21.75	21.75	7	34,509	0.02%
2019/07/09	1	21.75	12	21.76	21.70	-11	34,489	-0.03%
2019/07/08	0	0.00	14	21.70	21.70	-14	34,092	-0.04%
2019/07/05	0	0.00	31	21.70	21.70	-31	33,912	-0.09%
2019/07/04	0	0.00	225	21.55	21.55	-225	33,827	-0.67%	大賣/鉅額交易
2019/07/03	2	21.40	0	0.00	21.50	2	33,814	0.01%
2019/07/02	3	21.45	1	21.50	21.50	2	33,679	0.01%
2019/07/01	2	21.50	0	0.00	21.45	2	33,343	0.01%
2019/06/28	6	21.37	2	21.50	21.35	4	33,160	0.01%
2019/06/27	1	21.45	4	21.36	21.45	-3	33,348	-0.01%
2019/06/26	3	21.20	1.1	21.20	21.20	1.9	33,292	0.01%
2019/06/25	2.2	21.10	14.6	21.11	21.10	-12.4	33,339	-0.04%
2019/06/24	8	21.09	1.1	21.28	21.05	6.9	33,308	0.02%
2019/06/21	31.5	21.25	102	21.15	21.10	-70.5	32,956	-0.21%	大賣/
2019/06/20	202	21.30	1	21.50	21.40	201	32,289	0.62%	大買/鉅額交易
2019/06/19	11	21.45	66	21.43	21.50	-55	32,024	-0.17%
2019/06/17	0	0.00	2	21.40	21.30	-2	31,575	-0.01%
2019/06/14	25	21.25	6	21.33	21.35	19	31,601	0.06%
2019/06/13	1	20.95	2	21.05	21.05	-1	31,240	0.00%
2019/06/12	0	0.00	134	21.05	21.10	-134	31,699	-0.42%	大賣/鉅額交易
2019/06/11	10	21.10	3	21.20	21.10	7	31,415	0.02%
2019/06/10	26	21.20	57.2	21.25	21.30	-31.2	31,246	-0.10%
2019/06/06	51	21.00	62	21.04	21.05	-11	30,905	-0.04%
2019/06/05	2	20.93	0	0.00	20.95	2	30,745	0.01%
2019/06/04	17.1	20.81	0	0.00	20.80	17.1	30,803	0.06%
2019/06/03	6	20.80	0	0.00	20.90	6	30,653	0.02%
2019/05/31	6	20.84	1	21.00	20.95	5	30,684	0.02%
2019/05/30	20	20.85	1	20.85	20.90	19	30,525	0.06%
2019/05/29	58	20.81	1	20.85	20.85	57	30,603	0.19%
2019/05/28	1	21.05	55	21.05	21.05	-54	30,736	-0.18%
2019/05/27	37	21.00	12.6	20.92	20.95	24.4	30,128	0.08%
2019/05/24	2	20.85	20	20.85	20.90	-18	30,240	-0.06%
2019/05/23	0	0.00	1	20.85	20.85	-1	30,190	0.00%
2019/05/22	39	20.86	0	0.00	20.90	39	30,039	0.13%
2019/05/21	12	20.97	36	21.05	20.95	-24	30,045	-0.08%
2019/05/17	26	20.72	0	0.00	20.70	26	29,337	0.09%
2019/05/16	28	20.71	10	20.75	20.70	18	29,265	0.06%
2019/05/15	56	20.88	2.3	20.86	20.80	53.7	29,001	0.19%
2019/05/14	18	20.90	5.3	21.02	21.05	12.8	28,760	0.04%
2019/05/13	8	21.01	0	0.00	21.05	8	28,667	0.03%
2019/05/10	3	21.20	41	21.19	21.20	-38	28,748	-0.13%
2019/05/09	41	20.91	66.3	20.98	20.85	-25.3	28,522	-0.09%
2019/05/08	43	21.16	194	21.17	21.10	-151	28,103	-0.54%	大賣/鉅額交易
2019/05/07	28	21.57	80	21.46	21.45	-52	27,915	-0.19%
2019/05/06	64.7	21.42	20	21.42	21.45	44.7	28,031	0.16%
2019/05/03	11	21.69	74	21.77	21.85	-63	27,735	-0.23%
2019/05/02	134	21.44	19	21.48	21.50	115	26,834	0.43%	大買/鉅額交易
2019/04/30	71	21.02	62	21.02	21.15	9	26,317	0.03%
2019/04/29	20	20.86	37.8	20.85	20.90	-17.8	26,122	-0.07%
2019/04/26	2	20.50	50	20.53	20.45	-48	26,110	-0.18%
2019/04/25	2	20.55	4	20.60	20.60	-2	26,122	-0.01%
2019/04/24	45	20.45	20	20.50	20.50	25	26,302	0.10%
2019/04/23	4	20.40	3	20.38	20.45	1	26,286	0.00%
2019/04/22	66	20.45	0	0.00	20.45	66	26,317	0.25%
2019/04/19	1	20.35	0	0.00	20.40	1	26,539	0.00%
2019/04/18	24	20.25	7	20.25	20.20	17	26,699	0.06%
2019/04/17	46	20.40	10	20.35	20.35	36	26,558	0.14%
2019/04/16	10.4	20.45	5	20.47	20.45	5.4	26,322	0.02%
2019/04/15	32	20.54	4	20.43	20.40	28	26,435	0.11%
2019/04/12	19	20.59	8	20.60	20.55	11	26,754	0.04%
2019/04/11	13.3	20.65	0	0.00	20.70	13.3	26,867	0.05%
2019/04/10	37	20.66	3	20.75	20.55	34	26,937	0.13%
2019/04/09	4	20.69	25	20.66	20.75	-21	27,013	-0.08%
2019/04/08	25	20.46	3	20.50	20.55	22	26,910	0.08%
2019/04/03	20	20.39	0	0.00	20.35	20	26,705	0.07%
2019/04/02	1	20.40	0	0.00	20.40	1	26,687	0.00%
2019/04/01	105.2	20.42	2	20.30	20.30	103.2	26,739	0.39%	大買/鉅額交易
2019/03/29	9	20.41	0	0.00	20.45	9	26,136	0.03%
2019/03/28	18	20.43	0	0.00	20.40	18	26,082	0.07%
2019/03/27	28.3	20.46	5	20.45	20.40	23.3	26,159	0.09%
2019/03/26	1	20.60	1	20.65	20.65	0	26,032	0.00%
2019/03/25	14	20.63	2	20.68	20.60	12	26,246	0.05%
2019/03/22	158	20.90	6.5	20.90	20.90	151.5	26,262	0.58%	大買/鉅額交易
2019/03/21	5	21.00	3	21.00	21.00	2	26,561	0.01%
2019/03/20	4	20.88	2	20.95	20.90	2	26,863	0.01%
2019/03/19	6	20.95	39	20.98	20.90	-33	27,412	-0.12%
2019/03/18	128.1	20.78	1	20.80	20.85	127.1	27,481	0.46%	大買/鉅額交易
2019/03/15	2	20.60	15	20.84	20.65	-13	27,712	-0.05%
2019/03/14	5	20.59	0	0.00	20.55	5	27,247	0.02%
2019/03/13	66	20.51	0	0.00	20.45	66	27,360	0.24%
2019/03/12	100	20.55	1	20.65	20.60	99	27,326	0.36%
2019/03/11	19.6	20.51	0	0.00	20.45	19.6	27,366	0.07%
2019/03/08	37	20.44	0	0.00	20.35	37	27,427	0.13%
2019/03/07	6	20.62	0	0.00	20.60	6	27,577	0.02%
2019/03/06	5	20.62	5.5	20.62	20.55	-0.5	27,671	0.00%
2019/03/05	26.6	20.64	1	20.70	20.65	25.6	27,714	0.09%
2019/03/04	8	20.69	1	20.85	20.75	7	27,585	0.03%
2019/02/27	21	20.80	1	20.80	20.85	20	27,417	0.07%
2019/02/26	20	20.73	4	20.84	20.80	16	27,282	0.06%
2019/02/25	3	20.70	3	20.65	20.75	0	27,137	0.00%
2019/02/22	10	20.75	0	0.00	20.75	10	26,958	0.04%
2019/02/21	8	20.66	24	20.73	20.75	-16	26,919	-0.06%
2019/02/20	35	20.49	5	20.50	20.55	30	27,123	0.11%
2019/02/19	3.1	20.45	0	0.00	20.45	3.1	27,327	0.01%
2019/02/18	5.1	20.47	0	0.00	20.45	5.1	27,517	0.02%
2019/02/15	9	20.47	0	0.00	20.45	9	27,909	0.03%
2019/02/14	0	0.00	4	20.65	20.60	-4	28,469	-0.01%
2019/02/13	22	20.64	1.3	20.61	20.60	20.7	28,526	0.07%
2019/02/12	13	20.30	0	0.00	20.55	13	28,385	0.05%
2019/02/11	85	20.46	0	0.00	20.45	85	27,998	0.30%
2019/01/30	0	0.00	3	20.63	20.70	-3	27,590	-0.01%
2019/01/29	60	20.45	1	20.45	20.55	59	27,382	0.22%
2019/01/28	3	20.57	6	20.66	20.70	-3	27,299	-0.01%
2019/01/25	4	20.58	51	20.60	20.60	-47	27,101	-0.17%
2019/01/24	2.5	20.40	7	20.40	20.40	-4.5	26,799	-0.02%
2019/01/23	24	20.41	11	20.45	20.35	13	27,098	0.05%
2019/01/22	8	20.25	17	20.36	20.50	-9	27,099	-0.03%
2019/01/21	3	20.17	20	20.21	20.25	-17	26,915	-0.06%
2019/01/18	22	20.04	1	20.10	19.95	21	27,051	0.08%
2019/01/17	9	20.01	3	20.05	20.00	6	27,425	0.02%
2019/01/16	14	19.98	0	0.00	20.05	14	28,259	0.05%
2019/01/15	0	20.20	20	20.15	20.15	-20	28,265	-0.07%
2019/01/14	13.3	20.01	2	20.20	20.10	11.3	28,092	0.04%
2019/01/11	1	20.10	7	20.20	20.10	-6	28,288	-0.02%
2019/01/10	1	20.05	0	0.00	20.20	1	28,063	0.00%
2019/01/09	0	0.00	22	20.21	20.25	-22	27,976	-0.08%
2019/01/08	15	19.93	0	0.00	19.95	15	27,952	0.05%
2019/01/07	1	20.00	2	20.10	20.10	-1	28,441	0.00%
2019/01/04	21	19.76	0	0.00	19.80	21	29,344	0.07%
2019/01/02	10	19.90	0	0.00	19.90	10	30,669	0.03%
2018/12/28	0	0.00	6	20.18	20.20	-6	30,755	-0.02%
2018/12/27	1	19.95	62	19.95	19.95	-61	30,893	-0.20%
2018/12/26	5	19.84	0	0.00	19.80	5	31,347	0.02%
2018/12/25	24	19.72	5	19.75	19.75	19	31,571	0.06%
2018/12/24	29	19.86	0	0.00	19.85	29	31,770	0.09%
2018/12/22	2	19.90	0	0.00	19.95	2	31,824	0.01%
2018/12/21	12.3	19.92	2	19.95	19.90	10.3	32,371	0.03%
2018/12/20	9	19.99	1	19.95	19.95	8	32,619	0.02%
2018/12/19	5	20.05	0	0.00	20.15	5	32,555	0.02%
2018/12/18	21	20.05	0	0.00	20.00	21	32,766	0.06%
2018/12/17	29	20.28	2.1	20.30	20.20	27	33,529	0.08%
2018/12/14	5	20.20	29	20.29	20.45	-24	34,004	-0.07%
2018/12/13	5	20.10	10	20.10	20.10	-5	33,884	-0.01%
2018/12/12	50	19.92	0	0.00	19.90	50	33,804	0.15%
2018/12/11	17	19.96	0	0.00	20.00	17	32,968	0.05%
2018/12/10	61	20.02	0	0.00	20.00	61	32,772	0.19%
2018/12/07	40.3	20.20	4	20.20	20.20	36.3	32,513	0.11%
2018/12/06	8	20.33	0	0.00	20.35	8	32,465	0.02%
2018/12/05	5.1	20.48	0	0.00	20.45	5.1	32,426	0.02%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	1	20.70	2	20.75	20.70	-1	32,469	0.00%
2018/11/30	8.3	20.47	0	0.00	20.45	8.3	32,270	0.03%
2018/11/29	18	20.49	0	0.00	20.40	18	31,986	0.06%
2018/11/28	3.2	20.51	9	20.50	20.60	-5.8	31,806	-0.02%
2018/11/27	11	20.52	0.3	20.65	20.60	10.7	31,712	0.03%
2018/11/23	17	20.50	0	0.00	20.50	17	31,676	0.05%
2018/11/22	6.1	20.68	0	0.00	20.70	6.1	31,618	0.02%
2018/11/21	5	20.80	31	20.85	20.85	-26	31,646	-0.08%
2018/11/20	5	21.08	0	0.00	21.00	5	31,556	0.02%
2018/11/19	1	21.10	20	21.33	21.35	-19	31,507	-0.06%
2018/11/16	1	20.85	2	20.98	21.10	-1	31,257	0.00%
2018/11/15	14.1	20.52	10	20.70	20.70	4.1	30,961	0.01%
2018/11/14	12	20.77	0	0.00	20.70	12	30,812	0.04%
2018/11/13	2	20.70	5	20.75	20.90	-3	30,538	-0.01%
2018/11/12	1.1	21.10	0	0.00	21.10	1.1	30,184	0.00%
2018/11/09	2	21.00	3	21.13	21.15	-1	30,503	0.00%
2018/11/08	0	0.00	8	21.03	21.20	-8	30,660	-0.03%
2018/11/07	0	0.00	20	20.98	21.00	-20	30,638	-0.07%
2018/11/06	6	20.75	0	0.00	20.75	6	31,190	0.02%
2018/11/05	3	20.55	3	20.67	20.75	0	31,357	0.00%
2018/11/02	0	0.00	7	20.51	20.80	-7	31,507	-0.02%
2018/11/01	3.1	20.45	0	0.00	20.35	3.1	31,652	0.01%
2018/10/31	0.9	20.65	0	0.00	20.65	0.9	32,056	0.00%
2018/10/30	7.1	19.96	0	0.00	19.95	7.1	31,843	0.02%
2018/10/29	6	19.91	2	20.05	19.80	4	32,258	0.01%
2018/10/26	2.2	19.91	6	19.98	19.90	-3.8	32,467	-0.01%
2018/10/25	37	19.94	43	19.90	19.90	-6	32,549	-0.02%
2018/10/24	34	20.47	5	20.45	20.40	29	32,425	0.09%
2018/10/23	13	20.87	2	20.88	20.95	11	31,694	0.03%
2018/10/22	2	20.95	0	0.00	21.10	2	31,566	0.01%
2018/10/19	2	20.93	7	21.00	21.15	-5	32,037	-0.02%
2018/10/18	4	21.09	12.1	21.05	21.15	-8.1	31,970	-0.03%
2018/10/17	0.2	21.15	0	0.00	21.05	0.2	32,056	0.00%
2018/10/16	11	21.10	31	21.30	21.15	-20	32,242	-0.06%
2018/10/15	2	21.25	0	0.00	21.20	2	32,038	0.01%
2018/10/12	44	20.99	3	21.12	21.70	41	31,832	0.13%
2018/10/11	85.1	21.41	7.1	21.25	21.15	78	30,930	0.25%
2018/10/09	0	0.00	6	22.88	22.75	-6	29,737	-0.02%
2018/10/08	3	22.63	5	22.50	22.55	-2	29,411	-0.01%
2018/10/05	1	22.50	10	22.63	22.70	-9	29,290	-0.03%
2018/10/04	0	0.00	3	22.52	22.95	-3	29,177	-0.01%
2018/10/03	1.1	22.36	1	22.50	22.50	0.1	28,887	0.00%
2018/10/02	4	22.53	5	22.55	22.60	-1	29,147	0.00%
2018/10/01	1	22.90	15	22.88	22.95	-14	29,637	-0.05%
2018/09/28	0	0.00	6	22.88	23.00	-6	30,451	-0.02%
2018/09/27	0	0.00	32.1	22.91	23.00	-32.1	30,471	-0.11%
2018/09/26	1	22.50	0	0.00	22.40	1	30,306	0.00%
2018/09/25	14.1	22.42	8	22.47	22.60	6.1	31,058	0.02%
2018/09/21	1	22.40	8	22.33	22.45	-7	31,317	-0.02%
2018/09/20	1	22.15	23.2	21.96	22.15	-22.2	31,159	-0.07%
2018/09/19	3	21.55	138	21.59	21.80	-135	31,153	-0.43%	大賣/鉅額交易
2018/09/18	0	0.00	17	21.46	21.55	-17	31,334	-0.05%
2018/09/17	2	21.35	8	21.39	21.45	-6	31,536	-0.02%
2018/09/13	2	21.10	1.1	21.15	21.20	0.9	31,826	0.00%
2018/09/12	20	21.21	0	0.00	21.20	20	31,995	0.06%
2018/09/11	0	0.00	29	21.43	21.45	-29	32,145	-0.09%
2018/09/10	0	0.00	1	21.20	21.30	-1	32,670	0.00%
2018/09/07	6.5	21.08	1	21.10	21.15	5.5	33,066	0.02%
2018/09/06	2	21.15	4	21.15	21.15	-2	33,457	-0.01%
2018/09/05	32	21.25	0	0.00	21.20	32	33,573	0.10%
2018/09/04	1	21.50	21	21.48	21.55	-20	33,601	-0.06%
2018/09/03	102	21.23	1.1	21.36	21.35	100.9	33,598	0.30%	大買/
2018/08/31	6	21.29	10.2	21.60	21.60	-4.2	33,693	-0.01%
2018/08/30	12	21.31	1	21.40	21.35	11	33,603	0.03%
2018/08/29	21	21.45	0	0.00	21.55	21	33,891	0.06%
2018/08/28	1	21.45	4	21.54	21.60	-3	34,008	-0.01%
2018/08/27	1	21.45	0	0.00	21.50	1	34,035	0.00%
2018/08/24	4	21.38	50	21.40	21.45	-46	34,107	-0.13%
2018/08/23	1	21.45	3	21.40	21.55	-2	35,043	-0.01%
2018/08/22	3	21.40	7	21.46	21.50	-4	35,855	-0.01%
2018/08/21	1	21.25	3	21.37	21.40	-2	35,721	-0.01%
2018/08/20	5	21.20	17	21.24	21.30	-12	35,805	-0.03%
2018/08/17	0	0.00	10	21.25	21.15	-10	35,930	-0.03%
2018/08/16	20	21.03	2	21.08	20.95	18	35,907	0.05%
2018/08/15	1	21.15	11	21.25	21.30	-10	35,832	-0.03%
2018/08/14	3	20.98	28	21.11	21.20	-25	35,891	-0.07%
2018/08/13	50.2	20.89	11	20.81	20.80	39.2	36,053	0.11%
2018/08/10	2.1	21.32	6.2	21.27	21.30	-4.1	35,638	-0.01%
2018/08/09	2	21.25	0	0.00	21.15	2	35,807	0.01%
2018/08/08	0	0.00	4	21.49	21.40	-4	35,680	-0.01%
2018/08/07	10.3	21.50	15	21.49	21.45	-4.7	35,769	-0.01%
2018/08/06	0.3	21.45	11	21.43	21.45	-10.7	35,645	-0.03%
2018/08/03	15	21.14	87	21.03	21.20	-72	36,403	-0.20%
2018/08/02	64	20.76	9	20.92	20.75	55	36,266	0.15%
2018/08/01	8	20.80	39	21.02	21.10	-31	36,116	-0.09%
2018/07/31	45.1	20.85	56	20.84	20.75	-10.9	35,911	-0.03%
2018/07/30	17	20.55	0	0.00	20.50	17	35,161	0.05%
2018/07/27	1	20.55	7	20.61	20.65	-6	35,318	-0.02%
2018/07/26	64	20.45	50	20.45	20.55	14	35,521	0.04%
2018/07/25	11	20.50	5	20.55	20.50	6	35,512	0.02%
2018/07/24	1.1	20.50	0	0.00	20.50	1.1	35,542	0.00%
2018/07/23	36	20.43	50	20.45	20.45	-14	35,543	-0.04%
2018/07/20	1	20.45	0	0.00	20.50	1	35,461	0.00%
2018/07/19	9	20.43	0	0.00	20.40	9	35,508	0.03%
2018/07/18	5	20.60	1	20.70	20.60	4	35,237	0.01%
2018/07/17	57	20.51	0	0.00	20.50	57	35,090	0.16%
2018/07/16	0	0.00	2	20.70	20.65	-2	35,177	-0.01%
2018/07/13	22	20.65	50.2	20.70	20.70	-28.2	35,561	-0.08%
2018/07/12	4	20.48	1	20.55	20.55	3	35,699	0.01%
2018/07/11	36.1	20.41	100	20.35	20.45	-63.9	35,729	-0.18%
2018/07/10	95.9	20.53	0	0.00	20.40	95.9	35,582	0.27%
2018/07/09	90.1	20.52	0	0.00	20.50	90.1	35,451	0.25%
2018/07/06	13.5	21.59	70.1	21.61	21.50	-56.6	34,888	-0.16%
2018/07/05	4.7	21.69	20	21.65	21.70	-15.3	34,150	-0.04%
2018/07/04	21	21.58	0	0.00	21.80	21	34,001	0.06%
2018/07/03	2	21.75	13	21.80	21.65	-11	34,097	-0.03%
2018/07/02	23	21.75	20.2	21.80	21.70	2.8	33,726	0.01%
2018/06/29	5	21.98	10	22.05	21.95	-5	33,189	-0.02%
2018/06/28	23.5	21.74	1	21.85	21.75	22.5	32,256	0.07%
2018/06/27	0	0.00	6	22.00	21.90	-6	31,673	-0.02%
2018/06/26	1.5	21.78	1	21.90	21.75	0.5	31,466	0.00%
2018/06/25	31	21.75	2	21.88	21.75	29	31,504	0.09%
2018/06/21	2	21.80	2	21.90	21.70	0	31,678	0.00%
2018/06/20	4	21.76	1	22.00	21.85	3	32,358	0.01%
2018/06/19	26	21.73	0.4	21.75	21.60	25.6	32,291	0.08%
2018/06/15	9	21.85	0	0.00	22.15	9	31,926	0.03%
2018/06/14	21	21.97	0	0.00	21.90	21	31,544	0.07%
2018/06/13	0	0.00	7	22.26	22.35	-7	31,192	-0.02%
2018/06/12	1	22.20	0	0.00	22.10	1	32,170	0.00%
2018/06/11	1	22.25	11	22.26	22.35	-10	32,173	-0.03%
2018/06/07	0	0.00	2	22.50	22.50	-2	32,491	-0.01%
2018/06/06	0	0.00	10	22.38	22.45	-10	32,693	-0.03%
2018/06/05	6.4	22.07	3	22.10	22.20	3.4	32,579	0.01%
2018/06/01	2	21.75	0	0.00	21.70	2	32,787	0.01%
2018/05/31	4	21.70	0	0.00	21.60	4	33,175	0.01%
2018/05/30	20	21.77	0	0.00	21.60	20	32,648	0.06%
2018/05/29	10	22.05	0.2	22.05	22.15	9.8	32,291	0.03%
2018/05/25	0	0.00	4	22.29	22.20	-4	33,246	-0.01%
2018/05/23	0	0.00	6	22.10	22.15	-6	33,524	-0.02%
2018/05/22	2	22.25	6	22.20	22.15	-4	33,611	-0.01%
2018/05/21	0	0.00	67.7	22.15	22.15	-67.7	33,968	-0.20%
2018/05/18	2.7	22.04	5	22.00	22.10	-2.3	34,052	-0.01%
2018/05/17	0	0.00	45	22.01	22.05	-45	34,396	-0.13%
2018/05/16	5	22.00	0	0.00	22.05	5	34,495	0.01%
2018/05/15	14	21.91	24	21.95	21.90	-10	35,444	-0.03%
2018/05/14	0	0.00	11	22.10	22.10	-11	36,559	-0.03%
2018/05/11	0	0.00	46	21.87	21.95	-46	36,817	-0.12%
2018/05/10	0	0.00	2	21.50	21.45	-2	36,033	-0.01%
2018/05/09	1	21.35	14	21.42	21.45	-13	35,954	-0.04%
2018/05/08	3	21.12	12	21.35	21.35	-9	36,181	-0.02%
2018/05/07	2	21.15	0	0.00	21.10	2	36,271	0.01%
2018/05/04	6	21.01	0	0.00	21.05	6	36,765	0.02%
2018/05/03	6	21.05	142	21.15	21.10	-136	37,037	-0.37%	大賣/鉅額交易
2018/05/02	18	21.16	4	21.20	21.15	14	37,884	0.04%
2018/04/30	3	21.25	11	21.30	21.25	-8	38,526	-0.02%
2018/04/27	11	21.16	6.1	21.35	21.35	4.9	39,624	0.01%
2018/04/26	9	21.24	0	0.00	21.25	9	39,821	0.02%
2018/04/25	2	21.25	0	0.00	21.40	2	39,885	0.01%
2018/04/24	27	21.33	1	21.40	21.30	26	40,058	0.06%
2018/04/23	18	21.37	0	0.00	21.35	18	40,177	0.04%
2018/04/20	2	21.55	3.5	21.55	21.55	-1.5	40,476	0.00%
2018/04/19	0	0.00	28	21.63	21.70	-28	40,704	-0.07%
2018/04/18	0	0.00	22	21.41	21.50	-22	40,460	-0.05%
2018/04/17	28	21.16	1	21.20	21.10	27	40,553	0.07%
2018/04/16	4	21.31	0	0.00	21.55	4	40,924	0.01%
2018/04/13	2	21.50	16	21.61	21.60	-14	41,291	-0.03%
2018/04/12	7	21.46	92	21.45	21.40	-85	42,091	-0.20%
2018/04/11	1	21.25	9	21.24	21.50	-8	42,407	-0.02%
2018/04/10	40	21.05	1	21.15	21.05	39	42,605	0.09%
2018/04/09	4	20.96	2	21.25	21.00	2	42,693	0.00%
2018/04/03	28	20.91	0	0.00	20.90	28	42,305	0.07%
2018/04/02	11	21.15	1	21.20	21.05	10	42,226	0.02%
2018/03/31	11.2	21.20	0	0.00	21.20	11.2	42,394	0.03%
2018/03/30	0	0.00	21	21.15	21.20	-21	42,684	-0.05%
2018/03/29	1.5	20.93	0	0.00	20.90	1.5	42,855	0.00%
2018/03/28	8	20.99	50	21.00	21.00	-42	42,682	-0.10%
2018/03/27	7	21.14	0	0.00	21.15	7	42,510	0.02%
2018/03/23	47	21.02	0	0.00	20.95	47	42,341	0.11%
2018/03/22	2	21.45	2	21.60	21.55	0	41,665	0.00%
2018/03/21	2	21.45	0	0.00	21.50	2	41,595	0.00%
2018/03/20	0	0.00	0.6	21.55	21.55	-0.6	41,940	0.00%
2018/03/19	5	21.55	16	21.55	21.60	-11	42,411	-0.03%
2018/03/16	52	21.37	0	0.00	21.30	52	42,333	0.12%
2018/03/15	10.1	21.65	0	0.00	21.60	10.1	41,350	0.02%
2018/03/14	7	21.83	11	21.85	21.80	-4	41,261	-0.01%
2018/03/13	5	21.90	5	21.90	21.90	0	41,012	0.00%
2018/03/12	30	21.70	8	21.87	21.90	22	40,888	0.05%
2018/03/09	0	0.00	3	21.67	21.65	-3	41,045	-0.01%
2018/03/08	0	0.00	20.7	21.60	21.60	-20.7	41,320	-0.05%
2018/03/07	2	21.40	1	21.70	21.40	1	41,693	0.00%
2018/03/06	0	0.00	1	21.70	21.70	-1	41,997	0.00%
2018/03/05	1.5	21.50	13	21.66	21.50	-11.5	42,307	-0.03%
2018/03/02	9	21.39	8	21.59	21.65	1	41,960	0.00%
2018/03/01	10	21.46	25	21.40	21.50	-15	41,744	-0.04%
2018/02/27	10	21.50	15	21.50	21.35	-5	41,174	-0.01%
2018/02/26	1.3	21.40	8	21.44	21.40	-6.8	40,717	-0.02%
2018/02/23	1	21.10	3	21.23	21.25	-2	40,645	0.00%
2018/02/22	1	20.90	1	21.15	21.20	0	42,130	0.00%
2018/02/21	0	21.10	26	21.00	21.10	-26	42,643	-0.06%
2018/02/12	12	20.60	5.4	20.60	20.60	6.6	42,169	0.02%
2018/02/09	18	20.41	17	20.38	20.35	1	42,068	0.00%
2018/02/08	16	20.60	3	20.63	20.60	13	41,488	0.03%
2018/02/07	3	20.32	30	20.39	20.35	-27	41,165	-0.07%
2018/02/06	78	19.94	36	19.89	19.70	42	40,071	0.10%
2018/02/05	20	20.86	0	0.00	20.85	20	38,605	0.05%
2018/02/02	9	21.09	0	0.00	21.30	9	38,047	0.02%
2018/02/01	1	21.30	7	21.35	21.30	-6	37,838	-0.02%
2018/01/31	9	20.99	5	21.18	21.30	4	37,489	0.01%
2018/01/30	10	21.15	0.1	21.10	21.10	9.9	37,024	0.03%
2018/01/29	1	21.20	9	21.37	21.20	-8	36,554	-0.02%
2018/01/26	2	21.10	3	21.30	21.15	-1	35,918	0.00%
2018/01/25	1	21.20	17	21.23	21.30	-16	35,288	-0.05%
2018/01/24	20	20.97	93.7	20.95	21.05	-73.7	34,288	-0.21%
2018/01/23	70	21.31	35	21.30	21.30	35	33,227	0.11%
2018/01/22	0	0.00	10.6	21.85	21.85	-10.6	31,983	-0.03%
2018/01/19	7	21.69	0	0.00	21.70	7	31,896	0.02%
2018/01/18	10.8	21.92	0.6	21.90	21.90	10.2	31,753	0.03%
2018/01/17	0	21.90	22	21.90	22.00	-22	31,366	-0.07%
2018/01/16	14	21.96	3	22.03	22.00	11	31,197	0.04%
2018/01/15	98.2	22.01	56.4	22.00	22.15	41.8	30,820	0.14%
2018/01/12	15	21.68	34	21.75	21.75	-19	30,268	-0.06%
2018/01/11	0	0.00	10	21.59	21.70	-10	30,007	-0.03%
2018/01/10	0	0.00	66	21.64	21.70	-66	29,985	-0.22%
2018/01/09	17	21.26	45.6	21.24	21.40	-28.6	29,340	-0.10%
2018/01/08	15	21.07	30.8	21.36	21.50	-15.8	28,915	-0.05%
2018/01/05	0.2	20.80	8.4	20.75	20.90	-8.1	27,919	-0.03%
2018/01/04	1.3	20.60	0	0.00	20.65	1.3	27,726	0.00%
2018/01/03	34	20.51	7	20.59	20.65	27	27,627	0.10%
2018/01/02	44	20.41	0	0.00	20.45	44	27,589	0.16%