中信金 (2891)-元大-沙鹿券商分點個股進出

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
34.75
漲跌
▲0.65
漲幅
+1.91%
成交量
94,312張
產業
上市金融類股
2800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-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	85	34.48	54.2	34.80	34.75	30.8	45,570	0.07%
2024/05/02	16.4	34.04	32	34.20	34.10	-15.7	44,425	-0.04%
2024/04/30	19.7	34.31	65.3	34.39	34.10	-45.6	43,849	-0.10%
2024/04/29	151	33.92	104.8	33.97	34.25	46.2	42,804	0.11%	大買/大賣/
2024/04/26	0	0.00	7	31.24	31.15	-7	40,402	-0.02%
2024/04/25	9	31.02	0	0.00	31.00	9	40,831	0.02%
2024/04/24	48.1	31.55	15	32.03	31.45	33.1	41,070	0.08%
2024/04/23	1	31.60	6	31.72	31.55	-5	41,790	-0.01%
2024/04/22	2	31.20	11.1	31.44	31.35	-9.1	42,071	-0.02%
2024/04/19	67.6	30.97	3	31.53	31.00	64.6	41,661	0.16%
2024/04/18	1	31.80	5	31.72	31.70	-4	41,147	-0.01%
2024/04/17	2	31.25	2.6	31.46	31.50	-0.5	40,960	0.00%
2024/04/16	14.2	31.18	21	31.11	30.95	-6.8	40,923	-0.02%
2024/04/15	0	0.00	8	31.90	31.95	-8	40,429	-0.02%
2024/04/12	6	31.95	3	31.85	31.75	3	40,770	0.01%
2024/04/11	6.1	31.65	0.6	31.85	31.95	5.5	40,863	0.01%
2024/04/10	6	31.90	1	32.00	31.85	5	41,139	0.01%
2024/04/09	0	0.00	53	32.25	32.15	-53	41,635	-0.13%
2024/04/08	3	32.05	16.6	32.05	32.05	-13.6	41,979	-0.03%
2024/04/03	4	31.53	5.5	31.70	31.45	-1.5	41,810	0.00%
2024/04/02	9	31.68	1.2	31.88	31.80	7.8	41,734	0.02%
2024/04/01	59.2	31.92	0	0.00	31.65	59.2	41,763	0.14%
2024/03/29	4	32.68	45.2	32.72	33.05	-41.2	41,294	-0.10%
2024/03/28	0.1	32.25	4.3	32.37	32.40	-4.3	40,295	-0.01%
2024/03/27	9	32.05	41.2	32.36	32.60	-32.2	39,833	-0.08%
2024/03/26	0.2	31.75	5	31.87	31.80	-4.8	39,715	-0.01%
2024/03/25	7	31.74	57	31.76	31.70	-50	40,159	-0.12%
2024/03/22	32	32.01	31	32.37	31.90	1	40,539	0.00%
2024/03/21	0.7	32.00	30	31.93	31.95	-29.4	40,415	-0.07%
2024/03/20	9.5	31.43	27.9	31.47	31.25	-18.4	40,546	-0.05%
2024/03/19	0	0.00	9.9	31.78	31.75	-9.9	40,945	-0.02%
2024/03/18	15.6	31.64	6.5	31.47	31.50	9.1	40,987	0.02%
2024/03/15	1.3	31.80	7.1	31.56	31.75	-5.8	41,028	-0.01%
2024/03/14	11	32.02	35.3	31.94	32.00	-24.3	40,281	-0.06%
2024/03/13	1.5	31.57	67.7	31.09	31.85	-66.2	40,118	-0.16%
2024/03/12	0	30.35	4.4	30.35	30.45	-4.4	38,730	-0.01%
2024/03/11	10	30.20	6.7	30.26	30.30	3.3	38,819	0.01%
2024/03/08	14.3	29.84	44.6	30.11	30.20	-30.3	38,852	-0.08%
2024/03/07	1	29.45	10.3	29.61	29.80	-9.3	38,308	-0.02%
2024/03/06	0.2	29.40	10	29.46	29.50	-9.9	38,080	-0.03%
2024/03/05	1	29.05	0	0.00	29.15	1	38,671	0.00%
2024/03/04	0	0.00	3.3	29.13	29.20	-3.3	39,027	-0.01%
2024/03/01	5.1	29.15	0	0.00	29.05	5.1	39,567	0.01%
2024/02/29	3	29.27	20	29.25	29.40	-17	39,774	-0.04%
2024/02/27	5	29.08	2	29.13	29.00	3	39,506	0.01%
2024/02/26	8	29.01	0	0.00	29.10	8	39,708	0.02%
2024/02/23	1.2	29.22	15	29.25	28.90	-13.8	39,946	-0.03%
2024/02/22	2.5	29.25	11	29.19	29.30	-8.5	40,476	-0.02%
2024/02/21	0	29.00	8.1	28.92	28.95	-8	40,628	-0.02%
2024/02/20	0.1	28.75	30.2	28.88	29.00	-30.1	40,852	-0.07%
2024/02/19	18.5	28.44	13.8	28.59	28.70	4.7	41,036	0.01%
2024/02/16	20.1	28.35	3	28.28	28.25	17.1	41,940	0.04%
2024/02/15	0	28.35	5.6	28.42	28.40	-5.6	42,544	-0.01%
2024/02/05	0.3	28.24	3.1	28.25	28.15	-2.8	42,264	-0.01%
2024/02/02	3.1	28.19	2.1	28.35	28.30	1	42,121	0.00%
2024/02/01	0	0.00	38	28.41	28.65	-38	41,868	-0.09%
2024/01/31	2	28.48	21	28.41	28.45	-19	41,496	-0.05%
2024/01/30	1	28.40	3	28.45	28.40	-2	41,448	0.00%
2024/01/29	0	0.00	3	28.50	28.50	-3	41,631	-0.01%
2024/01/26	0	0.00	59.6	28.45	28.50	-59.6	42,284	-0.14%
2024/01/25	5	28.10	13	28.06	28.15	-8	41,874	-0.02%
2024/01/24	3	27.92	1	27.90	28.00	2	41,763	0.00%
2024/01/23	0	0.00	0.1	28.30	28.10	-0.1	41,710	0.00%
2024/01/22	0	0.00	5	28.06	28.20	-5	41,516	-0.01%
2024/01/19	1.2	27.73	0.1	27.90	27.90	1.1	41,418	0.00%
2024/01/18	18.3	27.64	0.8	27.81	27.85	17.5	41,266	0.04%
2024/01/17	5.2	27.63	2.5	27.69	27.55	2.7	40,993	0.01%
2024/01/16	22	27.78	21	27.99	27.95	1	40,075	0.00%
2024/01/15	157	28.20	6	28.23	28.15	151	39,622	0.38%	大買/鉅額交易
2024/01/12	2	28.03	0	0.00	28.05	2	40,082	0.00%
2024/01/11	2.7	28.27	3	28.20	28.35	-0.3	40,188	0.00%
2024/01/10	19	27.94	18.1	28.11	28.05	0.9	40,432	0.00%
2024/01/09	0.7	28.30	10	28.10	28.10	-9.3	40,259	-0.02%
2024/01/08	0.4	28.35	25.8	28.36	28.40	-25.4	40,118	-0.06%
2024/01/05	5	28.05	0	0.00	28.10	5	39,708	0.01%
2024/01/04	0	0.00	1	28.20	28.15	-1	39,981	0.00%
2024/01/03	3	28.08	4	28.06	28.20	-1	40,301	0.00%
2024/01/02	3	28.05	5.4	28.20	28.35	-2.4	39,794	-0.01%
2023/12/29	3	28.22	4	28.35	28.35	-1	39,694	0.00%
2023/12/28	2.1	28.10	7	28.12	28.40	-4.9	40,119	-0.01%
2023/12/27	1	27.90	8	28.06	28.10	-7	39,994	-0.02%
2023/12/26	7	27.95	7.5	28.03	28.00	-0.5	39,736	0.00%
2023/12/25	1.1	27.65	0.4	27.85	27.85	0.7	39,749	0.00%
2023/12/22	1	27.75	0	0.00	27.75	1	39,841	0.00%
2023/12/21	8.1	27.56	1	27.65	27.85	7.1	39,823	0.02%
2023/12/20	8.5	27.77	0.7	27.80	27.80	7.8	39,621	0.02%
2023/12/19	1.1	27.91	1	28.10	28.25	0.1	39,245	0.00%
2023/12/18	0	0.00	7.2	28.20	28.25	-7.2	39,215	-0.02%
2023/12/15	15	28.22	29	28.36	28.15	-14	39,079	-0.04%
2023/12/14	0.4	28.21	16.1	28.26	28.45	-15.7	38,507	-0.04%
2023/12/13	2.5	27.77	10.6	27.89	27.95	-8.1	37,644	-0.02%
2023/12/12	3	27.50	1	27.55	27.60	2	37,938	0.01%
2023/12/11	9.2	27.26	2	27.33	27.40	7.2	37,935	0.02%
2023/12/08	9	27.42	93.2	27.30	27.50	-84.2	37,985	-0.22%
2023/12/07	15.6	26.87	0	0.00	26.85	15.6	37,292	0.04%
2023/12/06	2.2	26.94	15.2	26.95	27.10	-13	37,464	-0.03%
2023/12/05	16	26.62	6	26.63	26.75	10	37,353	0.03%
2023/12/04	1.7	26.90	2	27.00	26.90	-0.3	37,050	0.00%
2023/12/01	10.2	26.97	0	0.00	26.95	10.2	36,998	0.03%
2023/11/30	1	27.34	9	27.13	27.35	-8	36,882	-0.02%
2023/11/29	22.1	26.92	1.7	27.00	26.85	20.4	35,893	0.06%
2023/11/28	13	27.22	46.5	27.26	27.15	-33.5	35,403	-0.09%
2023/11/27	3	26.77	2	27.03	26.70	1	35,110	0.00%
2023/11/24	7	26.70	7	26.80	26.75	0	34,855	0.00%
2023/11/23	16.5	26.83	37	26.76	26.85	-20.5	34,580	-0.06%
2023/11/22	2	26.98	50.9	27.15	27.20	-48.9	34,138	-0.14%
2023/11/21	8	27.08	19	27.08	27.05	-11	33,878	-0.03%
2023/11/20	0	26.80	17.3	26.75	26.85	-17.3	33,355	-0.05%
2023/11/17	0.1	26.76	9.6	26.86	26.85	-9.5	33,129	-0.03%
2023/11/16	0	26.74	62.3	26.68	26.85	-62.3	33,127	-0.19%
2023/11/15	9	26.36	106.1	26.43	26.80	-97.1	32,938	-0.29%	大賣/
2023/11/14	14	25.95	77.5	26.05	26.15	-63.5	32,064	-0.20%
2023/11/13	50.1	25.55	12	25.60	25.60	38.1	32,148	0.12%
2023/11/10	2.5	25.45	3.1	25.45	25.50	-0.6	32,748	0.00%
2023/11/09	3.1	25.30	3	25.33	25.35	0.1	33,119	0.00%
2023/11/08	5.1	25.13	8	25.16	25.10	-3	33,673	-0.01%
2023/11/07	1	25.05	1	25.20	25.15	0	33,742	0.00%
2023/11/06	0	0.00	27	25.36	25.30	-27	33,942	-0.08%
2023/11/03	7.2	25.22	23.2	25.25	25.35	-16	34,020	-0.05%
2023/11/01	13.2	24.42	3	24.42	24.35	10.2	34,213	0.03%
2023/10/31	0.1	24.40	1	24.30	24.35	-0.9	35,314	0.00%
2023/10/30	6	24.26	24.3	24.40	24.35	-18.3	36,096	-0.05%
2023/10/27	2.1	24.65	46.1	24.65	24.60	-44	36,463	-0.12%
2023/10/26	1.1	24.45	0	0.00	24.35	1.1	36,899	0.00%
2023/10/25	7	24.61	3	24.58	24.65	4	36,740	0.01%
2023/10/24	2.2	24.30	2	24.45	24.45	0.2	36,657	0.00%
2023/10/23	25.1	24.34	0	0.00	24.35	25.1	36,617	0.07%
2023/10/20	13.2	24.59	1	24.80	24.65	12.2	36,642	0.03%
2023/10/19	1	24.95	6	24.95	24.85	-5	36,495	-0.01%
2023/10/18	10	25.01	2	25.00	25.15	8	36,784	0.02%
2023/10/17	5.1	25.13	3	25.17	25.15	2.1	36,806	0.01%
2023/10/16	10.3	25.20	11	25.27	25.35	-0.8	37,220	0.00%
2023/10/13	20.1	25.15	30	25.14	25.15	-9.9	37,555	-0.03%
2023/10/12	7.3	25.04	5.1	25.10	25.20	2.2	38,011	0.01%
2023/10/11	1,874	24.80	38.1	24.83	24.90	1,835.9	37,994	4.83%	大買/鉅額交易
2023/10/06	2	24.10	7	24.21	24.25	-5	37,359	-0.01%
2023/10/05	0.2	24.15	104	24.05	24.10	-103.8	37,413	-0.28%	大賣/鉅額交易
2023/10/04	60.7	23.82	6	23.75	23.70	54.7	37,241	0.15%
2023/10/03	23.2	24.28	10	24.30	24.20	13.2	36,707	0.04%
2023/10/02	104	24.55	0	0.00	24.50	104	36,681	0.28%	大買/鉅額交易
2023/09/28	0.1	24.60	1	24.55	24.50	-0.9	37,388	0.00%
2023/09/27	8.1	24.36	2	24.43	24.40	6.1	37,331	0.02%
2023/09/26	1.5	24.46	5	24.55	24.55	-3.5	37,243	-0.01%
2023/09/25	3.2	24.48	10	24.50	24.60	-6.8	37,073	-0.02%
2023/09/22	94.2	24.20	30	24.28	24.25	64.2	37,010	0.17%
2023/09/21	31.1	24.30	11	24.38	24.35	20.1	36,646	0.05%
2023/09/20	2.3	24.97	8.6	25.00	24.85	-6.3	36,037	-0.02%
2023/09/19	1.2	25.00	30	24.99	24.95	-28.9	35,721	-0.08%
2023/09/18	8.2	24.79	9	24.84	24.95	-0.9	35,670	0.00%
2023/09/15	12.1	24.66	26.2	24.68	24.85	-14.1	35,673	-0.04%
2023/09/14	4	24.90	2	25.00	25.00	2	34,978	0.01%
2023/09/13	24	24.48	19.1	24.53	24.70	5	34,861	0.01%
2023/09/12	1.1	24.11	2.8	24.29	24.35	-1.8	35,158	-0.01%
2023/09/11	40.1	24.23	4	24.11	24.25	36.1	35,157	0.10%
2023/09/08	0.3	24.04	63	23.91	24.05	-62.7	35,079	-0.18%
2023/09/07	7.2	23.57	0	0.00	23.60	7.2	35,101	0.02%
2023/09/06	9.1	23.73	1	23.80	23.65	8.1	35,328	0.02%
2023/09/05	9.3	23.93	0	0.00	24.00	9.3	35,773	0.03%
2023/09/04	0	0.00	150	23.85	23.95	-150	35,972	-0.42%	大賣/鉅額交易
2023/09/01	154.8	23.95	7	23.90	23.80	147.8	36,246	0.41%	大買/鉅額交易
2023/08/31	16.5	23.76	0	0.00	23.85	16.5	36,367	0.05%
2023/08/30	11.2	23.86	0	23.95	23.90	11.2	36,238	0.03%
2023/08/29	1.3	23.78	5	23.96	24.00	-3.7	36,282	-0.01%
2023/08/28	0	23.85	0	23.85	23.80	0	36,345	0.00%
2023/08/25	13.9	23.59	201	23.75	23.50	-187.1	37,283	-0.50%	大賣/鉅額交易
2023/08/24	1.2	23.94	2	23.90	23.85	-0.8	37,333	0.00%
2023/08/23	1.2	23.68	11	23.71	23.70	-9.8	37,180	-0.03%
2023/08/22	227.5	23.43	1	23.80	23.55	226.5	37,194	0.61%	大買/鉅額交易
2023/08/21	12.1	23.85	209.1	23.85	23.85	-197	36,888	-0.53%	大賣/鉅額交易
2023/08/18	25.4	23.45	4	23.48	23.35	21.4	36,736	0.06%
2023/08/17	242.8	22.97	40.5	23.05	23.25	202.3	36,714	0.55%	大買/鉅額交易
2023/08/16	54.6	23.30	5.3	23.29	23.40	49.4	36,242	0.14%
2023/08/15	42.2	24.01	13	24.15	23.90	29.2	35,831	0.08%
2023/08/14	48.1	24.22	50.1	24.13	24.30	-2	35,662	-0.01%
2023/08/11	1.3	24.88	15	24.93	24.90	-13.7	35,686	-0.04%
2023/08/10	5.1	24.71	1.3	24.83	24.90	3.8	35,825	0.01%
2023/08/09	3.1	24.64	1.5	24.67	24.80	1.6	35,631	0.00%
2023/08/08	36.2	24.55	33.3	24.55	24.60	2.9	35,307	0.01%
2023/08/07	23.8	24.65	1.5	24.59	24.60	22.3	34,790	0.06%
2023/08/04	51.4	24.77	0	0.00	24.60	51.4	34,284	0.15%
2023/08/02	52.9	26.05	23	26.05	26.15	29.9	33,138	0.09%
2023/08/01	12.9	26.22	10	26.15	26.25	2.9	32,438	0.01%
2023/07/31	36.7	26.35	12.1	26.33	26.25	24.7	31,924	0.08%
2023/07/28	12.4	26.35	20	26.30	26.35	-7.6	31,380	-0.02%
2023/07/27	61.8	26.65	1.7	26.58	26.60	60.1	31,388	0.19%
2023/07/26	11	26.49	27	26.55	26.50	-16	31,543	-0.05%
2023/07/25	3	26.10	20	26.35	26.35	-17	31,479	-0.05%
2023/07/24	1.1	26.00	4.1	26.10	26.10	-3	31,318	-0.01%
2023/07/21	0.1	26.35	47.2	26.39	26.45	-47.1	30,989	-0.15%
2023/07/20	0	26.20	6	26.18	26.20	-6	30,342	-0.02%
2023/07/19	2	26.05	6	26.03	26.05	-4	29,714	-0.01%
2023/07/18	2	26.15	7	26.06	26.25	-5	29,118	-0.02%
2023/07/17	1	25.45	40.3	26.02	26.15	-39.3	28,487	-0.14%
2023/07/14	2	25.30	24	25.27	25.40	-22	27,827	-0.08%
2023/07/13	3.2	25.15	7.1	25.09	24.90	-3.9	27,228	-0.01%
2023/07/12	25	25.08	20	25.04	25.15	5	27,253	0.02%
2023/07/11	18	24.80	7	24.95	24.95	11	27,101	0.04%
2023/07/10	1.1	24.43	0	0.00	24.50	1.1	27,102	0.00%
2023/07/07	3	24.18	6.2	24.31	24.60	-3.2	27,058	-0.01%
2023/07/06	9.1	24.48	0	0.00	24.50	9.1	27,061	0.03%
2023/07/05	2	25.00	1	24.95	24.95	1	26,339	0.00%
2023/07/04	1	25.00	0	0.00	24.85	1	26,214	0.00%
2023/07/03	0	25.05	5.3	25.04	25.10	-5.3	26,297	-0.02%
2023/06/30	1	24.85	10	25.00	24.85	-9	26,497	-0.03%
2023/06/29	20.1	24.80	0	0.00	24.90	20.1	26,452	0.08%
2023/06/28	0.1	24.80	1	25.00	25.00	-0.9	26,495	0.00%
2023/06/27	2.1	24.80	0	0.00	24.75	2.1	26,487	0.01%
2023/06/26	6.1	24.95	0	0.00	24.95	6.1	26,395	0.02%
2023/06/21	0	0.00	1.3	25.00	25.10	-1.3	26,351	0.00%
2023/06/20	0.2	24.90	3	25.02	25.05	-2.8	26,306	-0.01%
2023/06/19	1.1	24.96	18.4	24.85	25.05	-17.3	26,356	-0.07%
2023/06/16	0.1	24.75	2	24.75	24.55	-1.9	26,527	-0.01%
2023/06/15	13.1	24.65	12.3	24.73	24.70	0.8	26,373	0.00%
2023/06/14	0	0.00	1	24.90	24.75	-1	27,373	0.00%
2023/06/13	4.1	24.95	5.2	24.90	24.80	-1.1	28,420	0.00%
2023/06/12	23.5	24.75	0	0.00	24.80	23.5	28,709	0.08%
2023/06/09	0.1	24.93	13.1	25.13	25.20	-13	29,323	-0.04%
2023/06/08	20	24.53	192	24.60	24.65	-172	28,992	-0.59%	大賣/鉅額交易
2023/06/07	180.1	24.51	21.4	24.59	24.60	158.7	29,102	0.55%	大買/鉅額交易
2023/06/06	2.3	24.40	5	24.38	24.45	-2.7	29,120	-0.01%
2023/06/05	0.1	24.55	6	24.55	24.45	-5.9	29,340	-0.02%
2023/06/02	2	24.30	3.1	24.35	24.30	-1.1	29,560	0.00%
2023/06/01	1	24.30	1	24.50	24.30	0	29,602	0.00%
2023/05/31	1.2	24.30	150.1	24.30	24.30	-148.8	29,580	-0.50%	大賣/鉅額交易
2023/05/30	0	0.00	1.4	24.57	24.50	-1.4	28,817	0.00%
2023/05/29	1.2	24.38	2.3	24.32	24.40	-1.1	28,781	0.00%
2023/05/26	0	0.00	4.4	24.21	24.10	-4.4	29,081	-0.02%
2023/05/25	153	24.13	5.1	24.15	24.10	147.9	28,947	0.51%	大買/鉅額交易
2023/05/24	11	24.30	26	24.49	24.50	-15	28,934	-0.05%
2023/05/23	1.4	24.49	18	24.64	24.60	-16.6	28,789	-0.06%
2023/05/22	10.1	24.60	80.8	24.59	24.55	-70.7	28,536	-0.25%
2023/05/19	0.1	24.22	259.5	24.17	24.40	-259.4	28,329	-0.92%	大賣/鉅額交易
2023/05/18	1.3	24.04	11.1	24.04	24.10	-9.8	28,064	-0.03%
2023/05/17	100.3	24.00	10	23.91	23.80	90.3	28,059	0.32%
2023/05/16	3.1	23.47	8.3	23.50	23.55	-5.2	27,711	-0.02%
2023/05/15	0.2	23.18	59.3	23.25	23.35	-59.1	27,531	-0.21%
2023/05/12	151	23.17	26	23.15	23.10	125	27,525	0.45%	大買/鉅額交易
2023/05/11	0	23.30	0	23.25	23.30	0	27,439	0.00%
2023/05/10	5.4	23.25	7	23.25	23.30	-1.6	27,382	-0.01%
2023/05/09	2.1	23.30	117.3	23.29	23.30	-115.2	27,491	-0.42%	大賣/鉅額交易
2023/05/08	1	23.20	35.1	23.23	23.35	-34.1	27,613	-0.12%
2023/05/05	1	23.15	208	23.00	23.05	-207	27,653	-0.75%	大賣/鉅額交易
2023/05/04	0	22.96	33	23.07	23.10	-33	28,121	-0.12%
2023/05/03	7.2	22.95	132	22.95	22.95	-124.8	28,317	-0.44%	大賣/鉅額交易
2023/05/02	57.1	22.81	6	22.81	22.90	51.1	28,638	0.18%
2023/04/28	212	22.38	1	22.50	22.60	211	29,309	0.72%	大買/鉅額交易
2023/04/27	2.1	22.40	0	0.00	22.40	2.1	29,437	0.01%
2023/04/26	9	22.36	6	22.41	22.45	3	29,546	0.01%
2023/04/25	7	22.44	55	22.41	22.35	-48	29,622	-0.16%
2023/04/24	0	22.40	54.9	22.44	22.45	-54.9	29,609	-0.19%
2023/04/21	0	22.40	7	22.26	22.30	-7	29,753	-0.02%
2023/04/20	4	22.31	14	22.31	22.35	-10	29,896	-0.03%
2023/04/19	102	22.45	4.1	22.50	22.45	97.9	30,494	0.32%	大買/
2023/04/18	6	22.43	1	22.40	22.40	5	30,543	0.02%
2023/04/17	1	22.40	10	22.50	22.50	-9	31,004	-0.03%
2023/04/14	9	22.45	20	22.42	22.50	-11	30,952	-0.04%
2023/04/13	50	22.07	7	22.23	22.30	43	30,912	0.14%
2023/04/12	2	21.95	1	22.00	22.00	1	30,712	0.00%
2023/04/11	3.1	21.76	0	0.00	21.85	3.1	30,671	0.01%
2023/04/10	2	21.73	1	21.80	21.80	1	30,480	0.00%
2023/04/07	4	21.65	0	21.75	21.70	4	30,451	0.01%
2023/04/06	19.1	21.72	0.1	21.85	21.70	19	30,326	0.06%
2023/03/31	13	21.81	73	21.85	21.85	-60	30,257	-0.20%
2023/03/30	2	21.58	1	21.75	21.65	1	30,650	0.00%
2023/03/29	1	21.50	27	21.62	21.70	-26	31,339	-0.08%
2023/03/28	5.2	21.56	14	21.55	21.50	-8.8	32,113	-0.03%
2023/03/27	6.2	21.45	0	21.50	21.45	6.2	32,846	0.02%
2023/03/24	45	21.40	4	21.41	21.40	41	34,098	0.12%
2023/03/23	0.3	21.50	1.2	21.34	21.55	-0.9	34,348	0.00%
2023/03/22	47.2	21.29	9	21.27	21.35	38.2	34,662	0.11%
2023/03/21	40.6	20.97	15.1	21.20	21.05	25.6	34,799	0.07%
2023/03/20	45.1	20.85	102.7	20.81	21.00	-57.6	34,685	-0.17%	大賣/
2023/03/17	191	20.98	1.5	20.93	20.85	189.5	34,460	0.55%	大買/鉅額交易
2023/03/16	96.4	21.04	5.3	21.06	20.90	91.1	33,537	0.27%
2023/03/15	34.1	21.74	1	21.70	21.55	33.1	33,106	0.10%
2023/03/14	45	21.80	42	21.80	21.70	3	33,006	0.01%
2023/03/13	10.3	22.19	360.4	22.20	22.20	-350.2	32,321	-1.08%	大賣/鉅額交易
2023/03/10	22.8	22.27	0	22.35	22.25	22.8	32,225	0.07%
2023/03/09	2	22.58	1	22.65	22.50	1	32,297	0.00%
2023/03/08	7.8	22.53	0	22.55	22.75	7.8	33,172	0.02%
2023/03/07	0	22.65	5	22.66	22.65	-5	33,327	-0.02%
2023/03/06	18	22.51	0	0.00	22.55	18	33,101	0.05%
2023/03/03	3.4	22.47	0.4	22.50	22.40	2.9	33,055	0.01%
2023/03/02	6.2	22.49	32.8	22.46	22.55	-26.6	33,368	-0.08%
2023/03/01	10	22.75	60.2	22.60	22.70	-50.2	34,039	-0.15%
2023/02/24	1	22.75	8	22.85	22.75	-7	34,090	-0.02%
2023/02/23	0	22.85	2	22.85	22.85	-2	34,022	-0.01%
2023/02/22	6	22.63	41	22.85	22.80	-35	34,302	-0.10%
2023/02/21	1	22.70	61	22.75	22.80	-60	34,319	-0.17%
2023/02/20	61.5	22.83	6	22.78	22.95	55.5	34,675	0.16%
2023/02/17	104	22.85	120	22.80	22.75	-16	35,011	-0.05%	大買/大賣/
2023/02/16	26	22.72	0	0.00	22.70	26	35,347	0.07%
2023/02/15	8	22.61	0	0.00	22.55	8	35,906	0.02%
2023/02/14	2.3	22.81	8.1	22.92	22.90	-5.8	35,542	-0.02%
2023/02/13	21.1	22.54	10	22.66	22.75	11.1	35,761	0.03%
2023/02/10	11	22.37	0	22.50	22.45	11	35,821	0.03%
2023/02/09	25.4	22.39	20	22.35	22.30	5.4	35,978	0.02%
2023/02/08	212	22.40	0.2	22.45	22.40	211.8	35,999	0.59%	大買/鉅額交易
2023/02/07	28.1	22.44	221	22.45	22.30	-192.9	36,182	-0.53%	大賣/鉅額交易
2023/02/06	7.1	22.34	5	22.50	22.35	2.1	36,204	0.01%
2023/02/03	255.5	22.40	1	22.40	22.40	254.5	36,347	0.70%	大買/鉅額交易
2023/02/02	37.3	22.53	0	0.00	22.50	37.3	36,284	0.10%
2023/02/01	19.7	22.66	1	22.70	22.75	18.7	35,941	0.05%
2023/01/31	6	22.98	5	22.99	22.85	1	35,988	0.00%
2023/01/30	18	23.17	1.4	23.13	23.20	16.6	35,795	0.05%
2023/01/17	20	23.20	11	23.14	23.20	9	35,026	0.03%
2023/01/16	42.1	23.12	7.5	23.10	23.05	34.5	35,085	0.10%
2023/01/13	1	22.90	1	23.05	22.80	0	35,071	0.00%
2023/01/12	200.1	23.05	1	22.90	22.90	199.1	35,746	0.56%	大買/鉅額交易
2023/01/11	0.1	23.15	6.2	23.13	23.10	-6.1	36,145	-0.02%
2023/01/10	0.4	23.15	9	23.08	23.15	-8.6	36,281	-0.02%
2023/01/09	0.5	22.85	1.1	22.90	23.15	-0.6	36,241	0.00%
2023/01/06	0	0.00	0.1	22.64	22.60	-0.1	36,142	0.00%
2023/01/05	1.1	22.55	223.1	22.44	22.60	-222	36,911	-0.60%	大賣/鉅額交易
2023/01/04	1.1	22.25	6.1	22.27	22.35	-5	36,655	-0.01%
2023/01/03	200.1	22.00	7.6	22.13	22.15	192.5	37,051	0.52%	大買/鉅額交易
2022/12/30	2	22.10	1	22.15	22.10	1	37,123	0.00%
2022/12/29	3.2	21.90	0.5	21.95	21.90	2.7	37,390	0.01%
2022/12/28	1	22.05	1.6	22.12	22.15	-0.6	37,930	0.00%
2022/12/27	1.3	22.25	13	22.22	22.25	-11.8	38,289	-0.03%
2022/12/26	0	0.00	1.2	22.05	22.10	-1.2	38,927	0.00%
2022/12/23	2	21.83	0	22.00	21.90	2	40,064	0.00%
2022/12/22	0.8	22.07	1.1	22.05	22.15	-0.4	40,898	0.00%
2022/12/21	14.1	21.76	7	21.70	21.70	7.1	41,362	0.02%
2022/12/20	53.9	21.93	1	22.00	21.90	52.9	41,361	0.13%
2022/12/19	31.1	22.10	1	22.10	22.05	30.1	40,751	0.07%
2022/12/16	18.4	22.40	2	22.55	22.25	16.4	40,189	0.04%
2022/12/15	21	22.71	0	0.00	22.75	21	39,518	0.05%
2022/12/14	0.2	22.90	0	0.00	22.90	0.2	39,290	0.00%
2022/12/13	13.1	22.71	0	0.00	22.70	13.1	38,999	0.03%
2022/12/12	10.5	22.95	2	22.93	22.90	8.5	38,858	0.02%
2022/12/09	17.1	22.71	1	22.70	22.70	16.1	39,501	0.04%
2022/12/08	0.4	22.85	2	22.70	22.80	-1.6	39,500	0.00%
2022/12/07	0	23.05	96.1	23.05	23.05	-96.1	39,805	-0.24%
2022/12/06	16.3	22.62	0.8	22.75	22.40	15.5	39,379	0.04%
2022/12/05	2	22.95	9	22.94	22.75	-7	39,214	-0.02%
2022/12/02	12.4	22.51	2.4	22.62	22.50	10	39,140	0.03%
2022/12/01	34.2	22.82	22	23.17	22.60	12.2	39,480	0.03%
2022/11/30	11	23.00	132.9	23.13	23.00	-121.9	39,128	-0.31%	大賣/鉅額交易
2022/11/29	0	22.65	22	22.56	22.85	-22	38,153	-0.06%
2022/11/28	18	22.21	11.2	22.38	22.20	6.8	37,723	0.02%
2022/11/25	0	22.50	3	22.50	22.40	-3	37,853	-0.01%
2022/11/24	3.1	22.39	2.2	22.45	22.45	1	38,158	0.00%
2022/11/23	11	22.29	90	22.47	22.55	-79	38,123	-0.21%
2022/11/22	0	21.56	0	21.56	21.65	0	37,540	0.00%
2022/11/21	2.3	21.35	383	21.30	21.40	-380.7	37,520	-1.01%	大賣/鉅額交易
2022/11/18	9.4	21.38	1	21.40	21.40	8.4	37,471	0.02%
2022/11/17	4.1	21.64	0	21.60	21.65	4.1	37,576	0.01%
2022/11/16	1	21.75	9.6	22.01	21.80	-8.6	37,739	-0.02%
2022/11/15	21.4	21.88	73.5	21.87	22.00	-52.2	37,538	-0.14%
2022/11/14	2.5	21.85	10.9	21.85	21.70	-8.5	37,461	-0.02%
2022/11/11	10	21.53	67.4	21.73	21.85	-57.4	37,305	-0.15%
2022/11/10	2.1	21.08	272	21.15	21.15	-269.9	37,003	-0.73%	大賣/鉅額交易
2022/11/09	111.6	20.92	140.2	21.23	21.20	-28.6	37,240	-0.08%	大買/大賣/
2022/11/08	6.3	21.51	200.1	21.40	21.55	-193.8	36,802	-0.53%	大賣/鉅額交易
2022/11/07	7	21.28	12.1	21.23	21.45	-5.1	36,762	-0.01%
2022/11/04	0.2	20.95	2	20.50	20.90	-1.8	36,886	0.00%
2022/11/03	412.1	20.60	2	20.65	20.55	410.2	37,187	1.10%	大買/鉅額交易
2022/11/02	16.1	20.88	0	21.05	20.85	16.1	37,302	0.04%
2022/11/01	0	20.65	50	20.94	21.10	-50	37,236	-0.13%
2022/10/31	4.1	20.49	1.1	20.65	20.40	3.1	37,321	0.01%
2022/10/28	17.4	20.58	1	20.65	20.55	16.4	37,268	0.04%
2022/10/27	4.5	20.57	7.6	20.62	20.55	-3	37,391	-0.01%
2022/10/26	2.1	20.45	20.3	20.37	20.35	-18.2	37,477	-0.05%
2022/10/25	14.1	20.00	454	19.91	20.00	-439.9	37,284	-1.18%	大賣/鉅額交易
2022/10/24	1,146	20.06	11.4	19.95	19.90	1,134.6	37,507	3.03%	大買/鉅額交易
2022/10/21	352	20.00	5.1	19.95	20.00	347	37,362	0.93%	大買/鉅額交易
2022/10/20	14.6	19.53	1	19.85	19.70	13.6	37,386	0.04%
2022/10/19	26.1	19.90	0	20.20	19.90	26.1	36,856	0.07%
2022/10/18	0	19.95	1	20.15	20.10	-1	36,666	0.00%
2022/10/17	14.2	19.76	3.5	19.91	19.80	10.7	36,799	0.03%
2022/10/14	6.2	19.84	100	19.90	19.80	-93.8	37,156	-0.25%
2022/10/13	69.1	19.81	0.1	19.80	19.65	69	37,479	0.18%
2022/10/12	102.2	20.10	0	0.00	20.25	102.2	37,051	0.28%	大買/鉅額交易
2022/10/11	11.4	20.14	2	20.15	20.10	9.4	37,553	0.03%
2022/10/07	6	20.45	2.1	20.50	20.45	3.9	37,778	0.01%
2022/10/06	3.2	20.55	2	20.53	20.60	1.1	38,698	0.00%
2022/10/05	27.5	20.61	4.1	20.74	20.50	23.4	39,600	0.06%
2022/10/04	10.3	20.15	14	20.26	20.15	-3.7	39,489	-0.01%
2022/10/03	58.6	19.79	11.3	19.70	19.70	47.3	39,279	0.12%
2022/09/30	49	19.87	10	19.85	19.85	39	39,035	0.10%
2022/09/29	31.3	20.12	110.2	20.33	20.05	-78.9	38,420	-0.21%	大賣/
2022/09/28	145.2	20.60	0	0.00	20.10	145.2	38,398	0.38%	大買/鉅額交易
2022/09/27	74.4	20.88	0	20.85	20.75	74.4	37,734	0.20%
2022/09/26	12.1	21.28	4.6	21.35	21.25	7.5	37,481	0.02%
2022/09/23	4.5	21.78	7	21.64	21.65	-2.5	38,139	-0.01%
2022/09/22	506.5	21.56	2	21.50	21.60	504.5	38,352	1.32%	大買/鉅額交易
2022/09/21	540	22.14	0	0.00	22.05	540	38,110	1.42%	大買/鉅額交易
2022/09/20	4.2	22.11	0	22.20	22.20	4.2	38,087	0.01%
2022/09/19	17	22.19	1.1	22.20	22.15	15.9	38,054	0.04%
2022/09/16	52.1	22.21	2	22.10	22.10	50.1	37,980	0.13%
2022/09/15	27	22.32	2	22.33	22.30	25	37,330	0.07%
2022/09/14	262.7	22.40	5	22.35	22.30	257.7	37,527	0.69%	大買/鉅額交易
2022/09/13	14.1	22.85	0	23.05	22.75	14.1	37,514	0.04%
2022/09/12	8.1	22.95	2.2	22.96	22.90	5.9	37,684	0.02%
2022/09/08	18.1	22.79	0	22.95	22.90	18.1	38,143	0.05%
2022/09/07	48.1	22.95	2	22.85	22.80	46.1	38,832	0.12%
2022/09/06	6.2	23.39	0	0.00	23.40	6.2	38,851	0.02%
2022/09/05	3.1	23.15	5	23.13	23.25	-1.9	39,338	0.00%
2022/09/02	39.1	22.93	0	0.00	22.90	39.1	39,793	0.10%
2022/09/01	34.4	22.98	0	0.00	23.05	34.4	40,102	0.09%
2022/08/31	7.2	23.36	9.7	23.49	23.50	-2.5	40,481	-0.01%
2022/08/30	101.3	23.30	0	23.35	23.25	101.3	40,094	0.25%	大買/鉅額交易
2022/08/29	31.3	23.48	11	23.50	23.50	20.3	39,792	0.05%
2022/08/26	13.5	23.87	0	0.00	23.85	13.5	39,689	0.03%
2022/08/25	3	23.78	20	23.65	23.75	-17	39,795	-0.04%
2022/08/24	31.1	23.72	0.1	23.55	23.45	31	39,974	0.08%
2022/08/23	18.2	24.03	0	24.20	23.80	18.2	43,093	0.04%
2022/08/22	53	24.35	0	24.40	24.35	53	44,016	0.12%
2022/08/19	8	24.32	0.3	24.65	24.60	7.7	44,991	0.02%
2022/08/18	7	24.55	60	24.55	24.45	-53	45,094	-0.12%
2022/08/17	2	24.85	2.1	24.75	24.90	-0.1	45,265	0.00%
2022/08/16	2	24.43	3	24.58	24.55	-1	45,351	0.00%
2022/08/15	2.1	24.07	0.2	24.35	24.25	1.9	45,511	0.00%
2022/08/12	17	24.01	2	24.10	24.10	15	45,862	0.03%
2022/08/11	2	23.85	10	24.02	24.05	-8	46,417	-0.02%
2022/08/10	15.1	23.48	4.1	23.52	23.55	11	46,625	0.02%
2022/08/09	4	23.26	28.1	23.32	23.30	-24.1	46,849	-0.05%
2022/08/08	26	23.14	15	23.11	23.10	11	47,093	0.02%
2022/08/05	30	22.90	24.1	22.85	23.00	5.9	47,952	0.01%
2022/08/04	3.1	22.19	0	0.00	22.25	3.1	48,357	0.01%
2022/08/03	16.6	22.32	0	22.50	22.30	16.6	48,627	0.03%
2022/08/02	46.2	22.38	0	0.00	22.45	46.2	49,045	0.09%
2022/08/01	2.2	22.90	2	22.85	22.95	0.2	49,276	0.00%
2022/07/29	25.1	22.90	1	22.85	22.95	24.1	49,904	0.05%
2022/07/28	4	23.05	3	23.13	23.20	1	50,145	0.00%
2022/07/27	5.1	22.87	5.1	22.98	22.95	0	50,004	0.00%
2022/07/26	4	22.96	0	23.00	22.95	4	50,007	0.01%
2022/07/25	12.6	22.76	2.2	22.67	22.70	10.4	50,025	0.02%
2022/07/22	16	22.56	2	22.75	22.75	14	50,265	0.03%
2022/07/21	0	0.00	45	22.45	22.65	-45	50,606	-0.09%
2022/07/20	43.7	22.35	2	22.55	22.25	41.7	50,794	0.08%
2022/07/19	21.3	22.20	0	22.30	22.20	21.3	50,687	0.04%
2022/07/18	6.6	22.13	2	22.40	22.30	4.6	51,013	0.01%
2022/07/15	54.4	21.85	7.4	21.86	21.80	46.9	50,644	0.09%
2022/07/14	35.8	22.31	21	22.21	22.25	14.8	50,425	0.03%
2022/07/13	11	23.53	14.8	23.42	23.45	-3.8	49,828	-0.01%
2022/07/12	29.7	23.02	6	23.20	22.95	23.7	49,189	0.05%
2022/07/11	3	23.87	2	23.85	23.65	1	49,079	0.00%
2022/07/08	5	23.92	4	24.06	23.85	1	49,584	0.00%
2022/07/07	18	23.55	2	23.90	23.70	16	49,762	0.03%
2022/07/06	24.2	23.72	6	23.56	23.50	18.2	50,021	0.04%
2022/07/05	3	24.03	4	24.26	24.30	-1	49,644	0.00%
2022/07/04	35.3	24.24	18	24.27	24.30	17.3	49,813	0.03%
2022/07/01	38	24.63	10	24.45	24.60	28	51,056	0.05%
2022/06/30	10.4	25.33	0	0.00	25.10	10.4	51,643	0.02%
2022/06/29	0.1	25.80	2	25.80	25.80	-2	51,917	0.00%
2022/06/28	7.1	25.73	1	25.65	25.80	6.1	52,170	0.01%
2022/06/27	5.5	26.32	0	26.35	26.20	5.5	52,607	0.01%
2022/06/24	10	26.15	11	26.25	26.30	-1	52,432	0.00%
2022/06/23	3.1	25.75	15	25.78	26.05	-11.9	52,483	-0.02%
2022/06/22	8	25.99	6	26.05	26.05	2	52,405	0.00%
2022/06/21	0	26.15	21	26.25	26.45	-21	52,380	-0.04%
2022/06/20	5.1	25.70	15.5	25.62	25.50	-10.4	52,656	-0.02%
2022/06/17	1.5	26.15	2	26.20	26.00	-0.5	52,494	0.00%
2022/06/16	2	26.75	14.5	26.78	26.60	-12.5	52,312	-0.02%
2022/06/15	4	26.11	8	26.29	26.30	-4	52,759	-0.01%
2022/06/14	4	26.05	2.6	26.01	26.00	1.4	53,021	0.00%
2022/06/13	17.1	25.40	10	25.50	25.55	7.1	52,770	0.01%
2022/06/10	6.1	25.77	13	25.94	26.00	-6.9	52,499	-0.01%
2022/06/09	32.4	26.04	11	25.86	25.85	21.4	52,248	0.04%
2022/06/08	0	0.00	2	26.82	26.75	-2	51,486	0.00%
2022/06/07	0.3	26.65	21	26.55	26.55	-20.7	51,853	-0.04%
2022/06/06	1.1	26.61	2.1	26.65	26.85	-0.9	52,387	0.00%
2022/06/02	0.1	26.60	0	26.55	26.60	0.1	53,198	0.00%
2022/06/01	11.1	26.80	1	26.70	26.55	10.1	54,359	0.02%
2022/05/31	34	26.41	35	26.59	27.15	-1	54,651	0.00%
2022/05/30	27.1	26.73	17.1	26.82	27.10	10	51,544	0.02%
2022/05/27	10	26.37	25.3	26.22	26.60	-15.3	50,778	-0.03%
2022/05/26	12.2	25.40	0.2	25.45	25.30	12	50,891	0.02%
2022/05/25	4.1	25.31	400	25.30	25.35	-395.9	51,632	-0.77%	大賣/鉅額交易
2022/05/24	2.4	25.56	4	25.65	25.55	-1.6	52,700	0.00%
2022/05/23	2	25.38	3	25.45	25.45	-1	52,523	0.00%
2022/05/20	14.3	25.40	1.7	25.47	25.45	12.6	52,738	0.02%
2022/05/19	19.5	25.31	9	25.31	25.30	10.5	52,434	0.02%
2022/05/18	22.2	25.79	7	26.06	26.10	15.2	51,969	0.03%
2022/05/17	5.2	25.52	2	25.60	25.50	3.2	52,002	0.01%
2022/05/16	13.4	25.52	12.2	25.63	25.70	1.2	52,112	0.00%
2022/05/13	16.6	25.81	15.1	26.01	25.80	1.5	51,999	0.00%
2022/05/12	33.8	26.16	10	26.23	26.05	23.8	51,405	0.05%
2022/05/11	25.6	27.05	30.4	27.13	27.10	-4.8	51,084	-0.01%
2022/05/10	16.1	27.12	2	27.10	27.55	14.1	51,342	0.03%
2022/05/09	6.4	27.37	15.5	27.36	27.30	-9.1	51,224	-0.02%
2022/05/06	1.8	27.50	5.2	27.62	28.00	-3.5	51,525	-0.01%
2022/05/05	40	28.21	31	28.55	28.05	9	52,080	0.02%
2022/05/04	0.1	28.86	1	28.85	28.90	-0.9	51,753	0.00%
2022/05/03	6	28.83	0	28.95	28.75	6	52,196	0.01%
2022/04/29	8	29.22	6	29.08	29.25	2	52,517	0.00%
2022/04/28	12	28.62	11.1	28.72	29.00	0.9	52,771	0.00%
2022/04/27	33	29.02	7.5	29.07	28.90	25.5	52,740	0.05%
2022/04/26	6.1	29.60	14.9	29.46	29.70	-8.8	52,882	-0.02%
2022/04/25	24	29.16	28.2	29.09	29.10	-4.2	52,663	-0.01%
2022/04/22	1.1	28.65	1.7	29.35	29.45	-0.6	52,476	0.00%
2022/04/21	4.2	28.84	33	28.83	28.75	-28.9	52,787	-0.05%
2022/04/20	1.3	28.82	5	28.88	29.20	-3.8	54,276	-0.01%
2022/04/19	9	29.05	0	28.90	28.95	9	54,643	0.02%
2022/04/18	22.2	28.73	79	28.58	28.75	-56.8	55,421	-0.10%
2022/04/15	1.3	29.38	6	29.33	29.35	-4.7	55,161	-0.01%
2022/04/14	13.7	29.63	22.1	29.77	29.45	-8.4	55,199	-0.02%
2022/04/13	15.8	30.44	47.4	30.41	30.35	-31.5	54,960	-0.06%
2022/04/12	3.2	30.52	13.1	30.57	30.70	-9.9	54,588	-0.02%
2022/04/11	17.1	30.48	8.1	30.50	30.45	9	54,014	0.02%
2022/04/08	62	30.39	26.2	30.49	30.50	35.8	53,483	0.07%
2022/04/07	31.1	30.72	46.1	30.51	30.35	-15	52,910	-0.03%
2022/04/06	2.7	29.90	7.2	30.05	30.15	-4.6	51,305	-0.01%
2022/04/01	8.1	29.74	12.8	29.48	29.85	-4.7	49,861	-0.01%
2022/03/31	2	29.30	9.3	29.30	29.40	-7.3	49,092	-0.01%
2022/03/30	10.6	29.13	43.1	29.07	29.00	-32.5	48,418	-0.07%
2022/03/29	5	28.92	11	28.80	28.80	-6	47,964	-0.01%
2022/03/28	31.1	28.78	59.2	28.66	29.00	-28.1	48,207	-0.06%
2022/03/25	2.2	28.91	3	28.95	29.00	-0.8	48,151	0.00%
2022/03/24	0.5	29.10	2	29.20	29.15	-1.5	48,056	0.00%
2022/03/23	10	28.78	19.3	28.92	29.20	-9.2	48,030	-0.02%
2022/03/22	35	28.44	48.9	28.42	28.55	-13.9	47,386	-0.03%
2022/03/21	0	28.35	40.1	28.31	28.30	-40.1	47,093	-0.09%
2022/03/18	36	28.41	23.2	28.40	28.15	12.8	46,789	0.03%
2022/03/17	3	27.57	10.4	27.69	27.60	-7.3	45,712	-0.02%
2022/03/16	3.1	26.85	3.2	26.89	26.95	-0.1	45,111	0.00%
2022/03/15	8	26.64	4	26.66	26.60	4	44,878	0.01%
2022/03/14	0.2	26.78	10	26.86	26.80	-9.8	45,252	-0.02%
2022/03/11	9.1	26.55	1	26.55	26.50	8.1	45,719	0.02%
2022/03/10	5	26.62	20.1	26.64	26.80	-15.1	45,980	-0.03%
2022/03/09	8.7	25.90	3	26.02	25.75	5.7	46,095	0.01%
2022/03/08	43.6	25.75	44	25.60	25.60	-0.4	45,964	0.00%
2022/03/07	58.9	26.18	16	25.99	26.25	42.9	45,170	0.09%
2022/03/04	26.1	27.37	0	0.00	27.35	26.1	44,605	0.06%
2022/03/03	2	27.92	0	27.95	27.95	2	44,184	0.00%
2022/03/02	18.3	27.77	12.2	27.69	27.95	6.1	44,067	0.01%
2022/03/01	13.1	27.54	13	27.60	27.75	0.1	44,046	0.00%
2022/02/25	21.4	26.74	12	26.84	27.15	9.4	43,248	0.02%
2022/02/24	52.9	26.93	0	27.25	26.90	52.9	42,362	0.12%
2022/02/23	7.1	27.71	4	27.65	27.80	3.1	40,992	0.01%
2022/02/22	36.6	27.74	5.6	27.75	27.85	31	41,082	0.08%
2022/02/21	15.2	28.12	1.2	28.20	28.35	14	40,847	0.03%
2022/02/18	6	28.32	4	28.36	28.35	2	41,144	0.00%
2022/02/17	13.8	28.49	13	28.57	28.45	0.7	41,111	0.00%
2022/02/16	18.2	28.34	2	28.50	28.20	16.2	40,784	0.04%
2022/02/15	13.6	28.38	0	0.00	28.15	13.6	40,242	0.03%
2022/02/14	7	28.36	16	28.38	28.65	-9	39,948	-0.02%
2022/02/11	8.1	28.58	13.5	28.84	28.85	-5.4	39,558	-0.01%
2022/02/10	9.1	28.57	15.1	28.56	28.85	-6	39,375	-0.02%
2022/02/09	14.6	28.79	11	28.84	28.90	3.6	38,799	0.01%
2022/02/08	24	28.40	8.4	28.68	28.70	15.6	38,318	0.04%
2022/02/07	12	28.40	14	28.37	28.50	-2	37,643	-0.01%
2022/01/26	7.3	27.58	12.2	27.52	27.60	-4.9	36,413	-0.01%
2022/01/25	25	27.00	16	27.07	27.25	9	36,212	0.02%
2022/01/24	6.6	27.00	5.5	27.45	27.50	1.1	35,877	0.00%
2022/01/21	10	27.26	15	27.32	27.40	-5	35,482	-0.01%
2022/01/20	5.3	27.60	34	27.71	27.70	-28.7	34,989	-0.08%
2022/01/19	2.2	27.72	5	27.87	27.80	-2.8	34,687	-0.01%
2022/01/18	6.2	27.98	1	27.90	27.90	5.2	34,083	0.02%
2022/01/17	4.3	27.70	22	27.76	27.80	-17.7	33,806	-0.05%
2022/01/14	55.2	27.99	19	28.21	27.90	36.2	33,758	0.11%
2022/01/13	12.2	28.17	43	28.21	28.45	-30.8	33,519	-0.09%
2022/01/12	11.5	27.26	50.2	27.45	27.40	-38.7	32,036	-0.12%
2022/01/11	16.9	26.90	91.4	27.09	27.40	-74.6	31,414	-0.24%
2022/01/10	10	26.15	1	26.40	26.40	9	30,637	0.03%
2022/01/07	17.2	26.27	16.3	26.41	26.30	0.9	30,625	0.00%
2022/01/06	4	26.03	4	26.08	26.20	0	30,273	0.00%
2022/01/05	1	25.90	18.1	26.00	26.05	-17.1	29,814	-0.06%
2022/01/04	0	0.00	2	25.90	25.95	-2	29,971	-0.01%
2022/01/03	2.2	25.87	0	0.00	25.75	2.2	29,966	0.01%
2021/12/30	1.2	26.00	0.1	26.00	25.95	1.1	30,503	0.00%
2021/12/29	1.1	25.95	11	26.00	26.10	-9.9	30,879	-0.03%
2021/12/28	2	25.80	15	25.90	25.95	-13	31,034	-0.04%
2021/12/27	5	25.80	1	25.85	25.80	4	31,043	0.01%
2021/12/24	0	0.00	2	25.85	25.85	-2	31,571	-0.01%
2021/12/23	3	25.78	1	25.90	25.90	2	31,987	0.01%
2021/12/22	0	25.90	12	25.86	25.80	-12	32,059	-0.04%
2021/12/21	3	25.70	10	25.68	25.65	-7	32,072	-0.02%
2021/12/20	3.3	25.40	2	25.35	25.35	1.3	32,028	0.00%
2021/12/17	1	25.60	4.3	25.81	25.60	-3.3	32,276	-0.01%
2021/12/16	3.3	25.39	5	25.40	25.50	-1.7	32,351	-0.01%
2021/12/15	8.2	25.41	8	25.53	25.35	0.2	32,803	0.00%
2021/12/14	12	25.40	8	25.43	25.55	4	33,573	0.01%
2021/12/13	16	25.82	12	25.88	25.85	4	34,321	0.01%
2021/12/10	0	0.00	5	25.94	25.95	-5	34,337	-0.01%
2021/12/09	1.2	25.71	5	25.85	25.90	-3.8	34,485	-0.01%
2021/12/08	4.1	25.84	9	25.84	25.95	-4.9	34,539	-0.01%
2021/12/07	3	25.80	18	25.81	26.00	-15	33,932	-0.04%
2021/12/06	0.1	25.30	24	25.38	25.45	-23.9	33,351	-0.07%
2021/12/03	20.1	25.05	10.4	25.14	25.20	9.7	33,150	0.03%
2021/12/02	1.3	24.71	8.3	24.90	25.00	-7	32,490	-0.02%
2021/12/01	2.8	24.55	12	24.70	24.85	-9.2	31,937	-0.03%
2021/11/30	0.1	24.45	60	24.45	24.40	-59.9	31,777	-0.19%
2021/11/29	4.1	24.27	4.8	24.25	24.30	-0.7	31,012	0.00%
2021/11/26	22.3	24.60	1	24.70	24.70	21.3	30,927	0.07%
2021/11/25	4.1	24.87	11	24.94	24.95	-6.9	31,206	-0.02%
2021/11/24	53	24.85	11.3	24.81	24.80	41.7	31,106	0.13%
2021/11/23	0	24.40	20.2	24.45	24.50	-20.2	31,063	-0.07%
2021/11/22	4	24.33	10	24.40	24.40	-6	31,119	-0.02%
2021/11/19	4.1	24.35	44.9	24.51	24.25	-40.8	31,263	-0.13%
2021/11/18	5	24.63	12.3	24.69	24.75	-7.3	31,198	-0.02%
2021/11/17	7	24.11	19	24.33	24.45	-12	31,080	-0.04%
2021/11/16	63	23.98	81	24.00	24.05	-18	30,878	-0.06%
2021/11/15	0	23.90	109.2	23.89	24.00	-109.2	31,057	-0.35%	大賣/鉅額交易
2021/11/12	2	23.60	2	23.65	23.70	0	30,892	0.00%
2021/11/11	0	23.50	0	23.50	23.60	0	31,098	0.00%
2021/11/10	1.1	23.46	3.2	23.50	23.55	-2.1	32,063	-0.01%
2021/11/09	1	23.50	16	23.51	23.55	-15	33,086	-0.05%
2021/11/08	0	0.00	1	23.40	23.40	-1	33,500	0.00%
2021/11/05	1	23.20	0	0.00	23.20	1	33,717	0.00%
2021/11/04	1	23.25	2	23.40	23.25	-1	33,798	0.00%
2021/11/03	0	0.00	3	23.30	23.35	-3	33,795	-0.01%
2021/11/02	0	23.10	6	23.23	23.10	-6	34,050	-0.02%
2021/11/01	6	23.01	6	23.06	23.05	0	34,278	0.00%
2021/10/29	0	23.25	0	0.00	23.20	0	34,215	0.00%
2021/10/28	0.9	23.35	1	23.30	23.40	-0.1	34,225	0.00%
2021/10/27	2	23.33	0	23.40	23.40	2	34,355	0.01%
2021/10/26	0	0.00	15	23.60	23.55	-15	34,437	-0.04%
2021/10/25	3	23.55	105	23.55	23.55	-102	34,263	-0.30%	大賣/鉅額交易
2021/10/22	4	23.45	48.4	23.39	23.55	-44.4	34,316	-0.13%
2021/10/21	1	23.25	27	23.29	23.40	-26	33,922	-0.08%
2021/10/20	0.1	23.00	0	0.00	23.00	0.1	33,272	0.00%
2021/10/19	6.1	23.05	2	23.05	23.00	4.1	33,057	0.01%
2021/10/18	5	22.90	9	23.11	23.05	-4	32,921	-0.01%
2021/10/15	11	23.00	3	23.00	23.00	8	32,613	0.02%
2021/10/14	0	22.90	9	22.92	22.95	-9	32,692	-0.03%
2021/10/13	5	22.80	0	0.00	22.85	5	32,941	0.02%
2021/10/12	10	22.80	0	0.00	22.90	10	33,807	0.03%
2021/10/08	6	22.85	4.5	22.86	22.90	1.6	33,738	0.00%
2021/10/07	1	22.90	26.3	22.94	22.85	-25.3	33,870	-0.07%
2021/10/05	3	22.25	6	22.37	22.45	-3	33,576	-0.01%
2021/10/04	11.2	22.34	5	22.35	22.40	6.2	33,626	0.02%
2021/10/01	19.3	22.42	64.2	22.59	22.50	-44.9	33,881	-0.13%
2021/09/29	2.7	22.65	2	22.68	22.75	0.7	33,470	0.00%
2021/09/28	3.3	22.79	1	22.75	22.90	2.3	33,327	0.01%
2021/09/27	17	22.72	3.2	22.82	22.75	13.8	33,111	0.04%
2021/09/24	5.1	22.77	41	22.95	22.80	-35.9	33,140	-0.11%
2021/09/23	0	22.85	1.1	22.75	22.95	-1	33,035	0.00%
2021/09/22	9.2	22.56	1	22.60	22.60	8.2	32,828	0.02%
2021/09/17	6	23.05	1	23.30	23.00	5	32,216	0.02%
2021/09/16	14	23.33	39.2	23.40	23.40	-25.2	31,654	-0.08%
2021/09/15	1	22.95	7	23.00	23.00	-6	30,744	-0.02%
2021/09/14	3.1	22.98	17	23.00	23.00	-13.9	30,609	-0.05%
2021/09/13	0	0.00	4	22.95	23.00	-4	30,470	-0.01%
2021/09/10	0.1	22.85	4	22.88	22.95	-4	30,734	-0.01%
2021/09/09	0	0.00	3	22.83	22.85	-3	31,186	-0.01%
2021/09/08	0	0.00	58	22.85	22.90	-58	31,342	-0.19%
2021/09/07	1.1	22.75	0	0.00	22.85	1.1	31,339	0.00%
2021/09/06	0.1	22.75	7	22.83	22.85	-6.9	31,468	-0.02%
2021/09/03	0.3	22.80	30	22.80	22.85	-29.7	31,466	-0.09%
2021/09/02	7	22.76	3	22.60	22.70	4	31,484	0.01%
2021/09/01	0.8	22.90	0.1	22.90	23.00	0.8	31,489	0.00%
2021/08/31	4.1	23.00	11	22.91	23.00	-6.9	31,304	-0.02%
2021/08/30	14.1	22.79	26	22.83	22.90	-11.9	30,826	-0.04%
2021/08/27	104	22.70	31	22.69	22.75	73	30,851	0.24%	大買/
2021/08/26	3.1	22.26	0	0.00	22.40	3.1	30,525	0.01%
2021/08/25	0.2	22.15	4	22.14	22.30	-3.8	30,608	-0.01%
2021/08/24	8	21.88	24.4	21.65	22.00	-16.4	30,324	-0.05%
2021/08/23	22	21.50	27	21.55	21.45	-5	30,290	-0.02%
2021/08/20	4	21.19	0	0.00	21.15	4	30,598	0.01%
2021/08/19	25.1	21.39	1	21.25	21.35	24.1	31,913	0.08%
2021/08/18	3.3	21.57	0	0.00	21.60	3.3	31,640	0.01%
2021/08/17	10	21.42	51.5	21.40	21.60	-41.5	32,363	-0.13%
2021/08/16	58.2	21.54	1	21.45	21.40	57.2	32,290	0.18%
2021/08/13	9	22.83	12	22.85	22.80	-3	32,099	-0.01%
2021/08/12	112.2	22.90	0.2	22.95	22.90	112	31,613	0.35%	大買/鉅額交易
2021/08/11	5	23.00	11.1	23.01	23.00	-6.1	31,314	-0.02%
2021/08/10	2.2	23.00	13	23.04	23.00	-10.8	31,564	-0.03%
2021/08/09	0	0.00	6	23.09	23.10	-6	32,212	-0.02%
2021/08/06	2.1	23.10	29	23.11	23.10	-26.9	32,486	-0.08%
2021/08/05	4	23.01	105	23.10	23.10	-101	33,171	-0.30%	大賣/鉅額交易
2021/08/04	1	23.00	200	23.05	23.00	-199	35,359	-0.56%	大賣/鉅額交易
2021/08/03	2.1	22.95	10	23.05	23.05	-7.9	36,865	-0.02%
2021/08/02	5	22.94	24.1	23.04	23.10	-19.1	38,154	-0.05%
2021/07/30	5	22.75	3	22.87	22.85	2	38,287	0.01%
2021/07/29	6.1	22.80	6	22.84	22.80	0.1	38,669	0.00%
2021/07/28	5	22.65	10.4	22.75	22.75	-5.4	39,014	-0.01%
2021/07/27	0	0.00	6	22.90	22.85	-6	39,561	-0.02%
2021/07/26	1.1	22.90	4	22.98	22.90	-3	40,148	-0.01%
2021/07/23	0	0.00	47	22.94	23.00	-47	40,400	-0.12%
2021/07/22	3	22.80	0.2	22.80	22.85	2.8	40,669	0.01%
2021/07/21	25.1	22.63	0	0.00	22.70	25.1	41,004	0.06%
2021/07/20	17.3	22.69	0	0.00	22.65	17.3	41,527	0.04%
2021/07/19	1	22.90	1	22.90	23.00	0	41,459	0.00%
2021/07/16	41	22.88	4	22.93	23.05	37	41,699	0.09%
2021/07/15	8	22.67	1	22.70	22.75	7	41,161	0.02%
2021/07/14	14.2	22.61	1	22.65	22.70	13.2	41,478	0.03%
2021/07/13	11	22.70	2	22.75	22.70	9	42,089	0.02%
2021/07/12	10	22.65	10.1	22.78	22.65	-0.1	41,905	0.00%
2021/07/09	8.1	22.69	1	22.75	22.70	7.1	41,888	0.02%
2021/07/08	43	22.85	20	22.90	22.85	23	41,757	0.05%
2021/07/07	5	22.60	1.6	22.58	22.65	3.4	41,843	0.01%
2021/07/06	0	0.00	7.1	22.59	22.60	-7.1	41,746	-0.02%
2021/07/05	6.2	22.47	15	22.49	22.50	-8.8	41,750	-0.02%
2021/07/02	101	22.45	0.7	22.40	22.40	100.4	41,755	0.24%	大買/
2021/07/01	1	22.55	5	22.60	22.55	-4	41,913	-0.01%
2021/06/30	1	22.70	0	0.00	22.70	1	41,894	0.00%
2021/06/29	1	22.45	1	22.45	22.60	0	41,824	0.00%
2021/06/28	5	22.70	12	22.67	22.65	-7	42,026	-0.02%
2021/06/25	0	0.00	4	22.63	22.75	-4	42,487	-0.01%
2021/06/24	2	22.53	6	22.54	22.55	-4	42,451	-0.01%
2021/06/23	0	0.00	6.1	22.41	22.55	-6.1	42,846	-0.01%
2021/06/22	3.2	22.28	4.1	22.35	22.30	-0.8	43,399	0.00%
2021/06/21	11.9	22.09	3	22.13	22.25	8.9	43,413	0.02%
2021/06/18	4.3	22.16	0	0.00	22.15	4.3	43,304	0.01%
2021/06/17	12	22.19	0	0.00	22.30	12	42,894	0.03%
2021/06/16	5.4	22.22	0.2	22.30	22.40	5.3	43,429	0.01%
2021/06/15	11.1	22.35	0	0.00	22.40	11.1	43,528	0.03%
2021/06/11	6.1	22.41	0	0.00	22.50	6.1	44,044	0.01%
2021/06/10	0	0.00	3	22.37	22.50	-3	44,798	-0.01%
2021/06/09	4	22.35	0.1	22.45	22.45	3.9	45,733	0.01%
2021/06/08	1	22.50	1.1	22.46	22.55	0	46,197	0.00%
2021/06/07	8	22.42	0.2	22.55	22.55	7.9	47,083	0.02%
2021/06/04	17.1	22.53	2	22.75	22.75	15.1	47,616	0.03%
2021/06/03	13.1	22.84	4	22.80	22.90	9.1	48,813	0.02%
2021/06/02	19	22.82	0.8	22.95	22.95	18.2	49,204	0.04%
2021/06/01	4	22.91	5.2	22.95	23.00	-1.2	49,151	0.00%
2021/05/31	3	22.90	18.2	23.13	23.05	-15.2	49,478	-0.03%
2021/05/28	4	22.60	32	22.97	23.00	-28	49,540	-0.06%
2021/05/27	23	22.49	2	22.55	22.40	21	49,248	0.04%
2021/05/26	0.1	22.95	1.1	22.99	23.00	-1.1	49,174	0.00%
2021/05/25	36	22.87	54	23.00	22.85	-18	49,644	-0.04%
2021/05/24	18	22.40	0	0.00	22.50	18	49,453	0.04%
2021/05/21	2.3	22.48	21	22.93	22.60	-18.7	49,918	-0.04%
2021/05/20	14	22.21	32	22.33	22.30	-18	49,372	-0.04%
2021/05/19	9	22.33	122	22.50	22.25	-113	49,423	-0.23%	大賣/鉅額交易
2021/05/18	24	22.21	23	22.30	22.50	1	50,016	0.00%
2021/05/17	38	21.33	588.5	21.28	21.55	-550.5	50,600	-1.09%	大賣/鉅額交易
2021/05/14	5	22.05	6.1	22.07	22.00	-1.1	49,939	0.00%
2021/05/13	45.1	22.07	84	22.15	22.05	-38.9	49,359	-0.08%
2021/05/12	73.8	22.58	83	22.75	22.35	-9.2	48,528	-0.02%
2021/05/11	11	23.69	55	23.77	23.65	-44	46,106	-0.10%
2021/05/10	34	23.66	100.4	23.63	23.95	-66.4	44,550	-0.15%
2021/05/07	0.1	23.00	37	23.07	23.10	-36.9	43,845	-0.08%
2021/05/06	3	22.82	82.6	22.90	23.00	-79.6	43,925	-0.18%
2021/05/05	10.3	22.42	18	22.51	22.50	-7.7	43,415	-0.02%
2021/05/04	15	22.22	35	22.38	22.35	-20	43,236	-0.05%
2021/05/03	216	22.61	27	22.58	22.75	189	42,924	0.44%	大買/鉅額交易
2021/04/29	19.1	22.94	95	22.90	22.80	-75.9	42,522	-0.18%
2021/04/28	0	0.00	12.7	23.20	23.25	-12.7	42,261	-0.03%
2021/04/27	7.1	23.06	27	23.11	23.15	-19.9	42,522	-0.05%
2021/04/26	1	23.00	84.6	23.03	23.10	-83.6	42,262	-0.20%
2021/04/23	20.1	22.81	8	22.80	22.80	12.1	41,851	0.03%
2021/04/22	46.1	22.93	20	22.95	22.90	26.1	41,835	0.06%
2021/04/21	12	22.80	0	0.00	22.90	12	41,544	0.03%
2021/04/20	35	22.80	13.6	22.88	22.90	21.4	41,334	0.05%
2021/04/19	0	0.00	39.4	22.54	22.80	-39.4	40,921	-0.10%
2021/04/16	31.2	22.22	64.4	22.23	22.25	-33.2	40,432	-0.08%
2021/04/15	5	22.15	22.1	22.22	22.25	-17.1	41,015	-0.04%
2021/04/14	27	21.97	39.3	22.00	22.10	-12.3	41,089	-0.03%
2021/04/13	2.1	22.07	125	22.05	22.10	-122.9	41,035	-0.30%	大賣/鉅額交易
2021/04/12	43	21.79	9	21.83	21.90	34	40,770	0.08%
2021/04/09	8	21.59	39.2	21.55	21.60	-31.2	40,814	-0.08%
2021/04/08	6	21.78	2.1	21.83	21.80	3.9	40,811	0.01%
2021/04/07	3.1	21.93	4	21.96	22.00	-0.9	41,304	0.00%
2021/04/06	3.1	21.85	17.2	21.89	21.95	-14.1	41,296	-0.03%
2021/04/01	4.1	21.87	3	21.90	21.85	1.1	41,300	0.00%
2021/03/31	3.1	22.10	25.1	22.04	22.10	-22	41,073	-0.05%
2021/03/30	13.1	21.96	11	21.98	22.00	2.1	40,744	0.01%
2021/03/29	15.1	21.95	29.4	21.95	22.00	-14.3	40,197	-0.04%
2021/03/26	1.1	21.75	33	21.85	21.90	-31.9	39,885	-0.08%
2021/03/25	1	21.75	65	21.72	21.80	-64	39,408	-0.16%
2021/03/24	2	21.50	10.2	21.50	21.50	-8.2	38,917	-0.02%
2021/03/23	0.6	21.40	15.3	21.45	21.40	-14.8	38,863	-0.04%
2021/03/22	7.2	21.36	6	21.15	21.35	1.2	38,694	0.00%
2021/03/19	15.2	21.36	22	21.33	21.30	-6.8	38,735	-0.02%
2021/03/18	23.2	21.57	58.1	21.54	21.55	-34.9	38,061	-0.09%
2021/03/17	9.1	21.63	13.7	21.71	21.60	-4.6	38,085	-0.01%
2021/03/16	7.8	21.67	11.1	21.75	21.80	-3.3	37,645	-0.01%
2021/03/15	2.1	21.67	52.1	21.65	21.75	-50	37,129	-0.13%
2021/03/12	5	21.27	324.1	21.25	21.35	-319.1	36,563	-0.87%	大賣/鉅額交易
2021/03/11	41.6	21.23	18	21.39	21.10	23.6	36,121	0.07%
2021/03/10	8.1	21.16	86	21.11	21.20	-77.9	35,463	-0.22%
2021/03/09	317.1	20.94	60.5	21.02	21.10	256.6	34,914	0.73%	大買/鉅額交易
2021/03/08	5.1	20.42	17	20.63	20.60	-11.9	33,545	-0.04%
2021/03/05	2	20.28	8	20.39	20.30	-6	33,395	-0.02%
2021/03/04	11	20.25	9	20.32	20.35	2	34,399	0.01%
2021/03/03	0.1	20.25	16.6	20.44	20.40	-16.5	34,249	-0.05%
2021/03/02	9	20.30	10	20.35	20.20	-1	33,925	0.00%
2021/02/26	38.1	20.23	5	20.58	20.00	33.1	33,617	0.10%
2021/02/25	8	20.78	80	20.81	20.90	-72	32,253	-0.22%
2021/02/24	9.1	20.73	68.1	20.76	20.75	-59	31,830	-0.19%
2021/02/23	4.2	20.47	290	20.52	20.70	-285.8	31,373	-0.91%	大賣/鉅額交易
2021/02/22	32.1	20.34	28	20.33	20.40	4.1	30,959	0.01%
2021/02/19	110	20.14	81	20.16	20.20	29	31,135	0.09%	大買/
2021/02/18	20.6	20.06	83	20.03	20.00	-62.4	31,137	-0.20%
2021/02/17	1.3	19.73	30.3	19.80	19.90	-29	30,944	-0.09%
2021/02/05	2.1	19.21	8	19.43	19.40	-5.9	30,141	-0.02%
2021/02/04	10.1	19.20	1	19.25	19.20	9.1	30,549	0.03%
2021/02/03	10.1	19.23	39	19.25	19.25	-28.9	32,051	-0.09%
2021/02/02	2	19.28	5.7	19.28	19.25	-3.7	33,079	-0.01%
2021/02/01	2.1	19.15	35.1	19.17	19.15	-33	33,410	-0.10%
2021/01/29	65.1	19.05	15	19.02	19.00	50.1	33,638	0.15%
2021/01/28	20.2	19.20	2	19.28	19.20	18.2	32,977	0.06%
2021/01/27	3.1	19.40	2	19.50	19.40	1.1	32,563	0.00%
2021/01/26	116.1	19.35	10	19.45	19.30	106.1	32,430	0.33%	大買/鉅額交易
2021/01/25	1	19.45	1.2	19.50	19.60	-0.2	32,270	0.00%
2021/01/22	56.1	19.20	1	19.20	19.20	55.1	32,136	0.17%
2021/01/21	5	19.25	1	19.35	19.25	4	32,122	0.01%
2021/01/20	26	19.34	21.3	19.45	19.20	4.7	32,124	0.01%
2021/01/19	11	19.65	3	19.65	19.65	8	31,687	0.03%
2021/01/18	2	19.58	6	19.60	19.70	-4	31,544	-0.01%
2021/01/15	7.2	19.83	48	19.85	19.70	-40.8	31,287	-0.13%
2021/01/14	8	19.85	2	19.90	19.85	6	31,330	0.02%
2021/01/13	0	0.00	7	19.84	19.85	-7	31,188	-0.02%
2021/01/12	11	19.80	9	19.73	19.70	2	31,252	0.01%
2021/01/11	7.1	19.90	12.1	19.99	19.95	-5	31,210	-0.02%
2021/01/08	61	19.90	51.8	19.84	20.00	9.2	31,051	0.03%
2021/01/07	0	0.00	19	19.79	19.80	-19	30,622	-0.06%
2021/01/06	4	19.54	0	0.00	19.55	4	30,449	0.01%
2021/01/05	6.2	19.61	10	19.60	19.60	-3.9	30,558	-0.01%
2021/01/04	9.6	19.61	0	0.00	19.55	9.6	30,587	0.03%
2020/12/31	53	19.70	33	19.66	19.70	20	30,360	0.07%
2020/12/30	1	19.65	5	19.51	19.75	-4	30,292	-0.01%
2020/12/29	5	19.26	6	19.24	19.25	-1	29,755	0.00%
2020/12/28	26	19.20	0	0.00	19.20	26	29,784	0.09%
2020/12/25	6	19.23	45	19.25	19.30	-39	29,938	-0.13%
2020/12/24	3	19.20	0	0.00	19.25	3	30,275	0.01%
2020/12/23	4	19.20	10	19.20	19.20	-6	30,566	-0.02%
2020/12/22	8.4	19.33	2	19.37	19.30	6.4	31,699	0.02%
2020/12/21	1.3	19.32	6.6	19.38	19.40	-5.3	32,751	-0.02%
2020/12/18	51	19.35	4	19.35	19.30	47	33,394	0.14%
2020/12/17	2	19.45	5	19.45	19.35	-3	33,833	-0.01%
2020/12/16	0	0.00	3	19.50	19.55	-3	33,934	-0.01%
2020/12/15	7	19.29	9	19.23	19.30	-2	34,296	-0.01%
2020/12/14	6	19.43	6	19.44	19.40	0	34,281	0.00%
2020/12/11	28	19.45	4.3	19.48	19.55	23.7	34,187	0.07%
2020/12/10	17	19.16	2	19.25	19.30	15	33,886	0.04%
2020/12/09	10.1	19.23	7	19.21	19.20	3.1	33,802	0.01%
2020/12/08	15.1	19.16	2	19.28	19.35	13.1	33,789	0.04%
2020/12/07	7	19.59	3.3	19.55	19.55	3.7	33,476	0.01%
2020/12/04	3	19.50	18.7	19.53	19.60	-15.7	33,511	-0.05%
2020/12/03	4	19.44	0	0.00	19.50	4	33,453	0.01%
2020/12/02	5	19.31	3	19.35	19.50	2	33,587	0.01%
2020/12/01	35	19.30	5	19.42	19.40	30	33,717	0.09%
2020/11/30	12	19.50	2	19.35	19.15	10	33,781	0.03%
2020/11/27	2	19.60	9	19.64	19.75	-7	33,163	-0.02%
2020/11/26	4	19.61	1	19.65	19.70	3	33,399	0.01%
2020/11/25	0	0.00	7.1	19.69	19.70	-7.1	33,775	-0.02%
2020/11/24	7	19.53	6	19.54	19.55	1	33,792	0.00%
2020/11/23	10	19.63	5	19.63	19.65	5	33,947	0.01%
2020/11/20	28	19.53	3.2	19.52	19.55	24.8	33,918	0.07%
2020/11/19	44	19.71	21	19.82	19.60	23	33,983	0.07%
2020/11/18	13	19.93	69.3	19.95	20.00	-56.3	33,763	-0.17%
2020/11/17	32	19.83	9	19.86	19.90	23	33,440	0.07%
2020/11/16	21	19.75	36	19.79	19.85	-15	33,694	-0.04%
2020/11/13	11.1	19.48	4	19.58	19.60	7.1	33,186	0.02%
2020/11/12	12	19.57	58	19.60	19.60	-46	33,088	-0.14%
2020/11/11	66.3	19.55	36	19.59	19.80	30.3	32,671	0.09%
2020/11/10	14	18.88	97	19.10	19.10	-83	31,294	-0.27%
2020/11/09	58	18.76	6	18.78	18.65	52	30,155	0.17%
2020/11/06	0.8	18.56	30	18.43	18.65	-29.2	29,811	-0.10%
2020/11/05	0	0.00	2	18.30	18.30	-2	29,735	-0.01%
2020/11/04	1.4	18.25	2	18.20	18.20	-0.6	29,954	0.00%
2020/11/03	0	0.00	3	18.25	18.25	-3	30,115	-0.01%
2020/11/02	4	18.06	2.1	18.10	18.15	1.9	30,207	0.01%
2020/10/30	7.1	17.94	0	0.00	18.05	7.1	30,224	0.02%
2020/10/29	21	18.00	0	0.00	17.95	21	29,932	0.07%
2020/10/28	18.2	18.07	0	18.20	18.15	18.1	29,950	0.06%
2020/10/27	6.6	18.19	0	0.00	18.15	6.6	30,132	0.02%
2020/10/26	2	18.25	2.2	18.35	18.35	-0.2	30,153	0.00%
2020/10/23	2	18.20	6	18.20	18.25	-4	30,252	-0.01%
2020/10/22	10	18.10	11	18.10	18.25	-1	30,656	0.00%
2020/10/21	3.8	18.08	2	18.10	18.00	1.8	30,911	0.01%
2020/10/20	48	18.06	0	0.00	18.00	48	31,106	0.15%
2020/10/19	8	18.07	3	18.05	18.00	5	31,061	0.02%
2020/10/16	32	17.99	0	0.00	17.90	32	31,649	0.10%
2020/10/15	23	17.98	2	17.95	17.95	21	31,935	0.07%
2020/10/14	15	18.01	1	18.10	18.10	14	31,724	0.04%
2020/10/13	22	18.02	0	0.00	18.05	22	31,850	0.07%
2020/10/12	21	18.15	1	18.25	18.15	20	32,076	0.06%
2020/10/08	4	18.25	0	0.00	18.35	4	32,502	0.01%
2020/10/07	12	18.29	2	18.25	18.25	10	33,018	0.03%
2020/10/06	1	18.30	4	18.40	18.45	-3	33,938	-0.01%
2020/10/05	6	18.22	0	0.00	18.15	6	35,125	0.02%
2020/09/30	13	18.31	4	18.40	18.40	9	35,708	0.03%
2020/09/29	12	18.33	18	18.26	18.30	-6	35,989	-0.02%
2020/09/28	48.6	17.93	8	17.94	18.05	40.6	36,307	0.11%
2020/09/25	282	17.60	14.8	17.60	17.60	267.2	36,580	0.73%	大買/鉅額交易
2020/09/24	39.1	17.75	4	17.75	17.60	35.1	35,900	0.10%
2020/09/23	37.2	18.04	5	18.00	18.00	32.2	35,340	0.09%
2020/09/22	52.2	18.30	15	18.32	18.20	37.2	34,880	0.11%
2020/09/21	16	18.53	25.1	18.58	18.50	-9.1	34,369	-0.03%
2020/09/18	66	18.68	11	18.74	18.60	55	34,323	0.16%
2020/09/17	31.4	18.73	3	18.73	18.70	28.4	34,037	0.08%
2020/09/16	3	18.85	0	0.00	18.85	3	33,942	0.01%
2020/09/15	9	18.80	39.2	18.80	18.90	-30.2	33,992	-0.09%
2020/09/14	12	18.78	2	18.80	18.80	10	34,829	0.03%
2020/09/11	22	18.78	2.4	18.78	18.85	19.6	34,980	0.06%
2020/09/10	2	18.80	0	0.00	18.90	2	35,114	0.01%
2020/09/09	19	18.79	0	0.00	18.80	19	35,318	0.05%
2020/09/08	5	18.86	0	0.00	18.90	5	35,508	0.01%
2020/09/07	8	18.81	0	0.00	18.85	8	35,874	0.02%
2020/09/04	9	18.73	0	0.00	18.80	9	36,107	0.02%
2020/09/03	10	18.90	3	18.73	18.85	7	35,911	0.02%
2020/09/02	71	18.78	21	18.75	18.70	50	35,754	0.14%
2020/09/01	55.3	18.91	1	18.90	18.90	54.3	35,252	0.15%
2020/08/31	11.6	19.00	21	19.00	18.95	-9.4	34,963	-0.03%
2020/08/28	5	19.02	11	19.05	19.00	-6	34,821	-0.02%
2020/08/27	30	19.02	0	0.00	19.00	30	35,174	0.09%
2020/08/26	1.4	19.21	0	0.00	19.20	1.4	35,208	0.00%
2020/08/25	8	19.08	1	19.15	19.10	7	35,375	0.02%
2020/08/24	21.1	19.05	0	0.00	19.05	21.1	37,240	0.06%
2020/08/21	8	19.10	5	19.09	19.20	3	37,597	0.01%
2020/08/20	34	19.07	6	19.07	19.00	28	37,561	0.07%
2020/08/19	10	19.43	32	19.50	19.40	-22	36,998	-0.06%
2020/08/18	33.5	19.49	51	19.40	19.40	-17.6	36,721	-0.05%
2020/08/17	2	19.48	2	19.45	19.50	0	36,793	0.00%
2020/08/14	34	19.40	1	19.40	19.35	33	36,930	0.09%
2020/08/13	6	19.43	9	19.44	19.50	-3	37,035	-0.01%
2020/08/12	0	0.00	3	19.45	19.40	-3	37,303	-0.01%
2020/08/11	16	19.42	0	0.00	19.40	16	37,427	0.04%
2020/08/10	5	19.40	7	19.43	19.40	-2	37,497	-0.01%
2020/08/07	10	19.37	0	0.00	19.35	10	37,567	0.03%
2020/08/06	6	19.36	32	19.35	19.40	-26	37,582	-0.07%
2020/08/05	4	19.34	1	19.35	19.30	3	38,122	0.01%
2020/08/04	7	19.38	1	19.40	19.35	6	38,283	0.02%
2020/08/03	20	19.33	3	19.32	19.30	17	38,321	0.04%
2020/07/31	12.3	19.51	0	0.00	19.40	12.3	38,313	0.03%
2020/07/30	3	19.53	0	0.00	19.65	3	38,215	0.01%
2020/07/29	49	19.59	0	0.00	19.50	49	38,150	0.13%
2020/07/28	25	19.34	0	0.00	19.35	25	38,620	0.06%
2020/07/27	43	19.47	2	19.60	19.35	41	39,135	0.10%
2020/07/24	40	19.60	40.3	19.60	19.50	-0.3	39,242	0.00%
2020/07/23	41	19.70	0	0.00	19.75	41	39,366	0.10%
2020/07/22	24	19.79	12	19.75	19.80	12	39,850	0.03%
2020/07/21	80	19.84	7	19.85	19.80	73	39,576	0.18%
2020/07/20	6	19.84	11	19.90	19.85	-5	39,607	-0.01%
2020/07/17	29.3	19.84	4	19.85	19.90	25.3	40,237	0.06%
2020/07/16	22	19.83	0	0.00	19.85	22	40,922	0.05%
2020/07/15	15	19.89	1	19.90	19.90	14	40,646	0.03%
2020/07/14	36	19.97	0	0.00	19.95	36	40,486	0.09%
2020/07/13	22	20.04	3	20.05	20.10	19	40,670	0.05%
2020/07/10	18	20.89	16	20.95	20.90	2	40,629	0.00%
2020/07/09	5	21.14	14.3	21.11	21.15	-9.3	40,292	-0.02%
2020/07/08	15	21.10	14	21.10	21.15	1	40,156	0.00%
2020/07/07	17	21.06	71	21.06	21.20	-54	40,241	-0.13%
2020/07/06	6	20.97	15.5	20.95	21.05	-9.5	40,072	-0.02%
2020/07/03	5	20.66	10	20.71	20.80	-5	39,932	-0.01%
2020/07/02	3	20.52	57	20.46	20.50	-54	39,906	-0.14%
2020/07/01	25	20.44	5	20.55	20.50	20	40,075	0.05%
2020/06/30	5	20.33	0	0.00	20.35	5	40,199	0.01%
2020/06/29	0	0.00	3	20.18	20.25	-3	40,755	-0.01%
2020/06/24	2	20.28	0	0.00	20.25	2	41,200	0.00%
2020/06/23	3	20.27	4	20.35	20.40	-1	41,993	0.00%
2020/06/22	0	0.00	8	20.17	20.30	-8	42,669	-0.02%
2020/06/19	20	20.18	2	20.33	20.10	18	43,720	0.04%
2020/06/18	5.2	20.29	10	20.30	20.30	-4.8	43,953	-0.01%
2020/06/17	4.3	20.37	14	20.35	20.55	-9.7	45,257	-0.02%
2020/06/16	23	20.30	0	0.00	20.35	23	46,903	0.05%
2020/06/15	23	20.14	2	20.15	20.10	21	48,350	0.04%
2020/06/12	32	20.21	33	20.19	20.20	-1	49,216	0.00%
2020/06/11	76.1	20.74	7	20.92	20.65	69.1	50,336	0.14%
2020/06/10	21	21.06	29	21.09	21.10	-8	51,195	-0.02%
2020/06/09	2	21.00	65	20.92	21.05	-63	53,643	-0.12%
2020/06/08	32	20.92	40	20.94	21.00	-8	54,674	-0.01%
2020/06/05	4	20.73	11	20.77	20.80	-7	55,643	-0.01%
2020/06/04	7	20.71	2	20.70	20.65	5	56,543	0.01%
2020/06/03	23	20.66	19	20.66	20.75	4	57,457	0.01%
2020/06/02	27.8	20.12	37	20.15	20.30	-9.2	57,439	-0.02%
2020/06/01	101	20.15	16	20.15	20.05	85	57,450	0.15%	大買/
2020/05/29	54	19.70	22	19.73	19.95	32	57,494	0.06%
2020/05/28	22	19.88	21	19.85	19.85	1	55,907	0.00%
2020/05/27	5	20.01	21	20.00	20.10	-16	56,210	-0.03%
2020/05/26	7	19.89	24.2	19.94	19.95	-17.2	56,541	-0.03%
2020/05/25	1	19.65	0	0.00	19.75	1	56,691	0.00%
2020/05/22	16.1	19.59	3	19.60	19.55	13.1	56,938	0.02%
2020/05/21	13	19.78	1	19.85	19.80	12	56,923	0.02%
2020/05/20	9	19.79	7	19.83	19.85	2	56,828	0.00%
2020/05/19	3.8	19.81	25	19.82	19.85	-21.2	57,037	-0.04%
2020/05/18	15	19.52	11	19.57	19.50	4	57,028	0.01%
2020/05/15	19.3	19.62	21	19.70	19.60	-1.7	57,006	0.00%
2020/05/14	38	19.55	0	0.00	19.55	38	57,148	0.07%
2020/05/13	20	19.63	16	19.70	19.80	4	56,821	0.01%
2020/05/12	56	19.62	2	19.68	19.65	54	56,806	0.10%
2020/05/11	43	20.10	8	20.04	20.00	35	56,510	0.06%
2020/05/08	17	19.85	7	19.87	19.80	10	56,336	0.02%
2020/05/07	4.8	19.67	5	19.69	19.70	-0.2	56,494	0.00%
2020/05/06	23	19.55	3	19.60	19.55	20	56,584	0.04%
2020/05/05	5	19.64	1	19.65	19.65	4	56,507	0.01%
2020/05/04	15.5	19.51	1	19.45	19.50	14.5	56,571	0.03%
2020/04/30	268	20.01	13	20.08	20.00	255	56,460	0.45%	大買/鉅額交易
2020/04/29	13	19.69	27	19.71	19.70	-14	56,001	-0.02%
2020/04/28	32	19.30	18	19.25	19.50	14	56,031	0.02%
2020/04/27	6	18.97	4	19.11	19.05	2	57,103	0.00%
2020/04/24	2	18.60	3	18.67	18.60	-1	56,791	0.00%
2020/04/23	15	18.58	211.2	18.51	18.55	-196.2	56,445	-0.35%	大賣/鉅額交易
2020/04/22	48	18.35	34	18.35	18.50	14	56,084	0.02%
2020/04/21	37	18.79	9	18.82	18.70	28	55,653	0.05%
2020/04/20	22.4	19.42	6	19.38	19.30	16.4	54,957	0.03%
2020/04/17	21	19.65	115	19.67	19.60	-94	54,808	-0.17%	大賣/
2020/04/16	69	19.53	6	19.54	19.50	63	54,484	0.12%
2020/04/15	130	20.00	38	20.00	19.90	92	53,928	0.17%	大買/
2020/04/14	59.4	19.48	15	19.64	19.65	44.4	53,168	0.08%
2020/04/13	47	18.80	23	18.81	18.80	24	52,397	0.05%
2020/04/10	29	18.58	13	18.64	18.65	16	51,908	0.03%
2020/04/09	32	18.05	1	18.05	18.05	31	51,292	0.06%
2020/04/08	67.6	18.01	10	18.00	17.95	57.6	50,814	0.11%
2020/04/07	24	17.95	5	17.97	17.90	19	50,406	0.04%
2020/04/06	9	17.66	5	17.83	17.85	4	50,107	0.01%
2020/04/01	13	17.75	1	17.80	17.75	12	49,449	0.02%
2020/03/31	33	17.95	40	17.98	17.90	-7	49,090	-0.01%
2020/03/30	75	17.50	14	17.63	17.90	61	48,326	0.13%
2020/03/27	14	17.79	33	17.83	17.90	-19	47,734	-0.04%
2020/03/26	25	17.37	19	17.32	17.30	6	46,872	0.01%
2020/03/25	105	17.56	72	17.52	17.50	33	46,742	0.07%	大買/
2020/03/24	46.9	16.80	42	16.88	16.60	4.9	45,846	0.01%
2020/03/23	45	16.27	25	16.26	16.15	20	45,074	0.04%
2020/03/20	74	17.15	23	17.25	17.10	51	43,907	0.12%
2020/03/19	77	16.82	40	16.90	16.30	37	42,276	0.09%
2020/03/18	54	18.10	12	18.01	17.95	42	41,243	0.10%
2020/03/17	68	18.43	25	18.47	18.35	43	40,340	0.11%
2020/03/16	32	19.21	23	19.43	19.05	9	38,936	0.02%
2020/03/13	96	18.96	68	18.97	19.65	28	37,786	0.07%
2020/03/12	82.2	20.62	23	20.56	20.50	59.2	35,232	0.17%
2020/03/11	17	21.43	1	21.45	21.35	16	34,135	0.05%
2020/03/10	29	21.52	32	21.60	21.55	-3	33,181	-0.01%
2020/03/09	89	21.92	35	21.98	21.80	54	32,323	0.17%
2020/03/06	34.9	22.41	0	0.00	22.40	34.9	31,317	0.11%
2020/03/05	5	22.65	2	22.65	22.85	3	31,030	0.01%
2020/03/04	3	22.50	10	22.49	22.55	-7	30,859	-0.02%
2020/03/03	25	22.52	7	22.61	22.55	18	30,623	0.06%
2020/03/02	30	22.24	0	0.00	22.25	30	30,120	0.10%
2020/02/27	11	22.65	37	22.63	22.70	-26	30,315	-0.09%
2020/02/26	8	22.62	1.8	22.69	22.80	6.2	29,971	0.02%
2020/02/25	3	22.70	0	0.00	22.80	3	29,697	0.01%
2020/02/24	70	22.90	21	22.95	22.85	49	29,878	0.16%
2020/02/21	23	23.21	4	23.24	23.20	19	29,917	0.06%
2020/02/20	15	23.40	7.2	23.40	23.45	7.8	29,837	0.03%
2020/02/19	2	23.05	65	23.26	23.30	-63	29,646	-0.21%
2020/02/18	0	0.00	16	23.06	23.10	-16	29,619	-0.05%
2020/02/17	3	22.75	17	22.84	22.95	-14	29,671	-0.05%
2020/02/14	0	0.00	9	22.79	22.80	-9	30,157	-0.03%
2020/02/13	5	22.75	3	22.77	22.80	2	30,859	0.01%
2020/02/12	2	22.55	23	22.52	22.65	-21	31,125	-0.07%
2020/02/11	12	22.50	2	22.55	22.55	10	31,005	0.03%
2020/02/10	0	0.00	3	22.42	22.50	-3	31,077	-0.01%
2020/02/07	0	0.00	19	22.43	22.50	-19	31,568	-0.06%
2020/02/06	2	22.40	2	22.43	22.50	0	31,453	0.00%
2020/02/05	6	22.30	4	22.33	22.40	2	31,694	0.01%
2020/02/04	3	22.20	23.3	21.99	22.30	-20.3	31,443	-0.06%
2020/02/03	33	21.83	80	21.70	21.95	-47	31,371	-0.15%
2020/01/31	36	22.07	12	22.05	22.05	24	31,208	0.08%
2020/01/30	46	22.21	33	22.08	22.00	13	30,750	0.04%
2020/01/20	50	22.77	13	22.75	22.90	37	29,385	0.13%
2020/01/17	3	22.60	2.3	22.64	22.60	0.7	29,165	0.00%
2020/01/16	11	22.55	0	0.00	22.60	11	29,356	0.04%
2020/01/15	17	22.61	5.3	22.70	22.70	11.7	29,348	0.04%
2020/01/14	1	22.45	8.7	22.50	22.60	-7.7	29,269	-0.03%
2020/01/13	2	22.23	2	22.45	22.50	0	28,942	0.00%
2020/01/10	6	22.28	2	22.25	22.25	4	29,085	0.01%
2020/01/09	1	22.25	0	0.00	22.30	1	29,229	0.00%
2020/01/07	0	0.00	1	22.35	22.35	-1	29,051	0.00%
2020/01/03	10	22.33	4	22.38	22.45	6	28,991	0.02%
2020/01/02	3	22.32	16	22.30	22.35	-13	29,062	-0.04%
2019/12/30	2	22.40	10	22.48	22.50	-8	28,926	-0.03%
2019/12/27	6	22.45	8	22.50	22.50	-2	28,856	-0.01%
2019/12/26	2	22.40	20	22.45	22.45	-18	28,840	-0.06%
2019/12/25	0	0.00	0.4	22.40	22.45	-0.4	29,121	0.00%
2019/12/24	4	22.46	0.5	22.40	22.45	3.5	29,229	0.01%
2019/12/23	0	0.00	16.2	22.48	22.50	-16.2	29,234	-0.06%
2019/12/20	0.9	22.35	17	22.45	22.40	-16.1	29,485	-0.05%
2019/12/19	1	22.40	1	22.45	22.40	0	29,215	0.00%
2019/12/18	10	22.25	20	22.37	22.50	-10	29,240	-0.03%
2019/12/17	1	22.30	0	0.00	22.40	1	29,345	0.00%
2019/12/16	1	22.35	32	22.49	22.30	-31	29,100	-0.11%
2019/12/13	0	0.00	53.2	22.44	22.50	-53.2	29,132	-0.18%
2019/12/12	0	0.00	2	22.25	22.15	-2	28,495	-0.01%
2019/12/11	1	22.05	4	22.05	22.10	-3	28,282	-0.01%
2019/12/10	1	21.90	0.3	21.95	21.95	0.7	28,209	0.00%
2019/12/09	3	21.75	1	21.85	21.85	2	28,218	0.01%
2019/12/06	4	21.75	2	21.80	21.90	2	28,482	0.01%
2019/12/05	6	21.73	0	0.00	21.70	6	28,490	0.02%
2019/12/04	4	21.69	2	21.68	21.85	2	28,342	0.01%
2019/12/03	4	21.70	11.1	21.75	21.75	-7.1	28,292	-0.02%
2019/12/02	6	21.75	8.1	21.83	21.85	-2.1	28,151	-0.01%
2019/11/29	16	21.85	0	0.00	21.85	16	28,072	0.06%
2019/11/28	22	21.96	0	0.00	21.95	22	27,767	0.08%
2019/11/27	1.4	22.15	3	22.20	22.25	-1.6	27,753	-0.01%
2019/11/26	2	22.25	17	22.13	22.10	-15	27,682	-0.05%
2019/11/25	14	21.98	9.5	21.90	21.90	4.5	26,609	0.02%
2019/11/22	6	21.95	0	0.00	22.00	6	26,937	0.02%
2019/11/21	21	21.95	5	22.01	22.00	16	26,777	0.06%
2019/11/20	2	22.15	5	22.28	22.15	-3	26,305	-0.01%
2019/11/19	1	22.15	17	22.16	22.25	-16	26,043	-0.06%
2019/11/18	7	22.13	3	22.30	22.25	4	26,049	0.02%
2019/11/15	11	22.11	29	22.30	22.15	-18	25,962	-0.07%
2019/11/14	0	0.00	32	22.15	22.15	-32	25,865	-0.12%
2019/11/13	4	22.20	52	22.14	22.25	-48	25,955	-0.18%
2019/11/12	0	0.00	41	21.89	21.90	-41	25,256	-0.16%
2019/11/11	39	21.59	15	21.64	21.60	24	24,622	0.10%
2019/11/08	0	0.00	17	21.80	21.85	-17	24,477	-0.07%
2019/11/07	1	21.65	29.2	21.66	21.70	-28.2	24,669	-0.11%
2019/11/06	29	21.67	15.3	21.66	21.75	13.7	24,715	0.06%
2019/11/05	5.3	21.45	5	21.49	21.50	0.3	24,262	0.00%
2019/11/04	1	21.40	5	21.39	21.45	-4	24,725	-0.02%
2019/11/01	2	21.20	0	0.00	21.25	2	24,489	0.01%
2019/10/31	0	0.00	18	21.19	21.20	-18	24,908	-0.07%
2019/10/30	1	21.00	50	20.95	21.10	-49	24,686	-0.20%
2019/10/29	0	0.00	2	21.20	21.15	-2	25,036	-0.01%
2019/10/25	1	21.00	0	0.00	21.05	1	24,723	0.00%
2019/10/24	0	0.00	4.1	21.09	21.15	-4.1	24,634	-0.02%
2019/10/23	3	20.90	1.6	21.06	21.00	1.4	24,501	0.01%
2019/10/22	0	0.00	20.5	21.00	21.10	-20.5	24,460	-0.08%
2019/10/21	1	21.00	26.9	20.94	21.00	-25.9	24,214	-0.11%
2019/10/18	3	20.95	36	20.99	20.90	-33	24,260	-0.14%
2019/10/17	1	20.95	7	21.06	21.15	-6	24,150	-0.02%
2019/10/16	0.2	20.95	4	20.98	20.95	-3.8	23,826	-0.02%
2019/10/15	1	20.85	7	20.89	20.90	-6	23,758	-0.03%
2019/10/09	5	20.64	1	20.70	20.60	4	24,663	0.02%
2019/10/08	0	0.00	2	20.75	20.75	-2	25,546	-0.01%
2019/10/04	14	20.55	1	20.60	20.60	13	26,141	0.05%
2019/10/03	2	20.55	28	20.55	20.55	-26	26,541	-0.10%
2019/10/02	2	20.75	0	0.00	20.80	2	26,747	0.01%
2019/10/01	1	20.85	0	0.00	20.85	1	27,048	0.00%
2019/09/27	3	20.65	0	0.00	20.60	3	27,031	0.01%
2019/09/26	3	20.68	2	20.65	20.70	1	27,241	0.00%
2019/09/25	3	20.58	2.1	20.60	20.65	0.9	27,559	0.00%
2019/09/24	4	20.70	0	0.00	20.75	4	27,399	0.01%
2019/09/23	3	20.98	12	21.25	20.90	-9	27,318	-0.03%
2019/09/20	4	21.30	6	21.29	21.30	-2	27,456	-0.01%
2019/09/19	15	21.30	3.2	21.28	21.25	11.8	27,069	0.04%
2019/09/18	0	0.00	20	21.19	21.30	-20	27,226	-0.07%
2019/09/12	0	0.00	2	21.03	21.00	-2	28,088	-0.01%
2019/09/11	0	0.00	1	20.90	21.00	-1	28,410	0.00%
2019/09/10	1	20.90	19	20.90	20.95	-18	28,358	-0.06%
2019/09/09	2	20.65	1	20.55	20.65	1	28,256	0.00%
2019/09/06	4	20.55	0	0.00	20.55	4	28,532	0.01%
2019/09/05	1	20.40	0	0.00	20.45	1	28,606	0.00%
2019/09/04	1	20.35	3	20.35	20.35	-2	28,798	-0.01%
2019/09/03	1	20.30	0	0.00	20.20	1	28,999	0.00%
2019/09/02	1	20.25	0	0.00	20.30	1	29,402	0.00%
2019/08/30	0	0.00	2	20.30	20.35	-2	29,782	-0.01%
2019/08/29	2	20.13	0.7	20.20	20.10	1.3	29,901	0.00%
2019/08/28	50	20.25	0	0.00	20.15	50	30,230	0.17%
2019/08/27	3	20.10	0	0.00	20.05	3	30,411	0.01%
2019/08/26	2	20.18	0	0.00	20.15	2	30,322	0.01%
2019/08/23	4	20.31	0	0.00	20.50	4	30,561	0.01%
2019/08/22	4.1	20.33	0	0.00	20.25	4.1	30,712	0.01%
2019/08/21	3	20.52	2	20.55	20.30	1	31,456	0.00%
2019/08/19	2	20.45	3	20.50	20.45	-1	31,432	0.00%
2019/08/16	3	20.05	2	20.40	20.50	1	31,486	0.00%
2019/08/15	2	20.08	0.5	20.20	20.05	1.5	31,295	0.00%
2019/08/14	1	20.20	11.1	20.21	20.20	-10.1	31,569	-0.03%
2019/08/13	3	20.07	0	0.00	20.00	3	31,757	0.01%
2019/08/12	0	0.00	11	20.45	20.20	-11	31,637	-0.03%
2019/08/08	9	20.21	0	0.00	20.15	9	31,471	0.03%
2019/08/07	12	20.01	0	0.00	20.05	12	31,689	0.04%
2019/08/06	110	19.89	0	0.00	19.95	110	32,019	0.34%	大買/鉅額交易
2019/08/05	12	20.03	2	20.05	20.10	10	31,858	0.03%
2019/08/02	37	20.09	0	0.00	20.05	37	32,159	0.12%
2019/08/01	37	20.25	0	0.00	20.30	37	32,456	0.11%
2019/07/31	34	20.41	0	0.00	20.30	34	32,839	0.10%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/29	10	20.50	0	0.00	20.50	10	33,121	0.03%
2019/07/26	2	20.55	0	0.00	20.55	2	33,997	0.01%
2019/07/25	18	20.54	4.1	20.50	20.65	13.9	34,955	0.04%
2019/07/24	4	20.43	0	0.00	20.45	4	35,354	0.01%
2019/07/23	1	20.55	0.7	20.55	20.50	0.3	35,852	0.00%
2019/07/22	14	20.51	3.2	20.52	20.55	10.8	35,969	0.03%
2019/07/19	19	20.53	0	0.00	20.50	19	35,993	0.05%
2019/07/18	1	20.55	5	20.60	20.60	-4	36,021	-0.01%
2019/07/17	0	0.00	1	20.55	20.60	-1	36,136	0.00%
2019/07/16	21	20.50	1	20.50	20.55	20	36,056	0.06%
2019/07/15	31	20.74	0	0.00	20.65	31	35,686	0.09%
2019/07/12	40	21.65	5	21.65	21.60	35	35,402	0.10%
2019/07/11	8	21.73	14	21.78	21.75	-6	34,856	-0.02%
2019/07/10	3	21.75	11.3	21.75	21.75	-8.3	34,509	-0.02%
2019/07/09	0	0.00	4	21.78	21.70	-4	34,489	-0.01%
2019/07/08	0	0.00	1,873	21.70	21.70	-1,873	34,092	-5.49%	大賣/鉅額交易
2019/07/05	5	21.70	3	21.70	21.70	2	33,912	0.01%
2019/07/04	5	21.60	7	21.60	21.55	-2	33,827	-0.01%
2019/07/03	0	0.00	10.2	21.50	21.50	-10.2	33,814	-0.03%
2019/07/02	10	21.40	0	0.00	21.50	10	33,679	0.03%
2019/07/01	5	21.45	1	21.50	21.45	4	33,343	0.01%
2019/06/28	3	21.42	0.5	21.35	21.35	2.5	33,160	0.01%
2019/06/27	9	21.38	20	21.40	21.45	-11	33,348	-0.03%
2019/06/24	0	0.00	15	21.15	21.05	-15	33,308	-0.05%
2019/06/21	1	21.20	0	0.00	21.10	1	32,956	0.00%
2019/06/20	0	0.00	1	21.55	21.40	-1	32,289	0.00%
2019/06/19	1	21.50	3	21.43	21.50	-2	32,024	-0.01%
2019/06/18	1	21.30	0	0.00	21.30	1	31,469	0.00%
2019/06/17	11	21.40	14	21.37	21.30	-3	31,575	-0.01%
2019/06/14	2	21.33	228.2	21.34	21.35	-226.2	31,601	-0.72%	大賣/鉅額交易
2019/06/13	0	0.00	200	21.10	21.05	-200	31,240	-0.64%	大賣/鉅額交易
2019/06/11	0.5	21.10	0	0.00	21.10	0.5	31,415	0.00%
2019/06/10	10	21.25	9	21.31	21.30	1	31,246	0.00%
2019/06/06	17	20.97	5	21.00	21.05	12	30,905	0.04%
2019/06/05	1	20.85	0	0.00	20.95	1	30,745	0.00%
2019/06/04	11	20.80	2.7	20.83	20.80	8.3	30,803	0.03%
2019/05/31	1	20.95	0	0.00	20.95	1	30,684	0.00%
2019/05/30	0	0.00	0.8	20.90	20.90	-0.8	30,525	0.00%
2019/05/29	1	20.85	3	20.95	20.85	-2	30,603	-0.01%
2019/05/27	2	20.95	1	20.95	20.95	1	30,128	0.00%
2019/05/23	1	20.85	0	0.00	20.85	1	30,190	0.00%
2019/05/22	2	20.90	0	0.00	20.90	2	30,039	0.01%
2019/05/21	24	20.95	0	0.00	20.95	24	30,045	0.08%
2019/05/20	2	20.85	0	0.00	20.90	2	29,570	0.01%
2019/05/17	22	20.81	4	20.80	20.70	18	29,337	0.06%
2019/05/15	18	20.86	1	20.80	20.80	17	29,001	0.06%
2019/05/14	12	20.86	202	21.05	21.05	-190	28,760	-0.66%	大賣/鉅額交易
2019/05/13	10	21.03	2	21.08	21.05	8	28,667	0.03%
2019/05/10	11	21.20	40.2	21.16	21.20	-29.2	28,748	-0.10%
2019/05/09	7	20.94	100	20.90	20.85	-93	28,522	-0.33%
2019/05/08	2	21.15	36	21.14	21.10	-34	28,103	-0.12%
2019/05/07	1	21.60	2	21.68	21.45	-1	27,915	0.00%
2019/05/06	5	21.45	46	21.39	21.45	-41	28,031	-0.15%
2019/05/03	12	21.78	29	21.77	21.85	-17	27,735	-0.06%
2019/05/02	0	0.00	36	21.46	21.50	-36	26,834	-0.13%
2019/04/30	1	21.15	35	20.97	21.15	-34	26,317	-0.13%
2019/04/29	16	20.76	21	20.77	20.90	-5	26,122	-0.02%
2019/04/26	11	20.52	34	20.55	20.45	-23	26,110	-0.09%
2019/04/25	35	20.59	31	20.60	20.60	4	26,122	0.02%
2019/04/24	1	20.50	0	0.00	20.50	1	26,302	0.00%
2019/04/22	10	20.45	0	0.00	20.45	10	26,317	0.04%
2019/04/19	21	20.40	5	20.35	20.40	16	26,539	0.06%
2019/04/18	25	20.25	0	0.00	20.20	25	26,699	0.09%
2019/04/17	9	20.38	0	0.00	20.35	9	26,558	0.03%
2019/04/16	6	20.45	0	0.00	20.45	6	26,322	0.02%
2019/04/15	3	20.47	0	0.00	20.40	3	26,435	0.01%
2019/04/12	1	20.60	0	0.00	20.55	1	26,754	0.00%
2019/04/11	0	0.00	5	20.65	20.70	-5	26,867	-0.02%
2019/04/10	2	20.60	0	0.00	20.55	2	26,937	0.01%
2019/04/09	5	20.65	0	0.00	20.75	5	27,013	0.02%
2019/04/08	0	0.00	15.6	20.41	20.55	-15.6	26,910	-0.06%
2019/04/03	6	20.38	0	0.00	20.35	6	26,705	0.02%
2019/04/02	10	20.38	0	0.00	20.40	10	26,687	0.04%
2019/04/01	26	20.37	7	20.40	20.30	19	26,739	0.07%
2019/03/29	62	20.38	47.2	20.45	20.45	14.8	26,136	0.06%
2019/03/28	14	20.43	105.4	20.40	20.40	-91.4	26,082	-0.35%	大賣/
2019/03/27	74	20.50	4	20.50	20.40	70	26,159	0.27%
2019/03/26	10	20.62	0	0.00	20.65	10	26,032	0.04%
2019/03/25	22	20.64	6	20.60	20.60	16	26,246	0.06%
2019/03/22	21	20.95	8.6	20.90	20.90	12.4	26,262	0.05%
2019/03/21	0	0.00	2	21.00	21.00	-2	26,561	-0.01%
2019/03/20	0	0.00	1.1	20.90	20.90	-1.1	26,863	0.00%
2019/03/19	1	20.90	7	20.96	20.90	-6	27,412	-0.02%
2019/03/18	10	20.70	2	20.85	20.85	8	27,481	0.03%
2019/03/15	109	20.82	2	20.75	20.65	107	27,712	0.39%	大買/鉅額交易
2019/03/14	8	20.53	0.5	20.60	20.55	7.5	27,247	0.03%
2019/03/13	6	20.50	14	20.54	20.45	-8	27,360	-0.03%
2019/03/12	3	20.60	0	0.00	20.60	3	27,326	0.01%
2019/03/11	32.1	20.48	0	0.00	20.45	32.1	27,366	0.12%
2019/03/08	26	20.49	0	0.00	20.35	26	27,427	0.09%
2019/03/07	1	20.65	0	0.00	20.60	1	27,577	0.00%
2019/03/06	37	20.59	0	0.00	20.55	37	27,671	0.13%
2019/03/05	21	20.65	2	20.65	20.65	19	27,714	0.07%
2019/03/04	7	20.63	0	0.00	20.75	7	27,585	0.03%
2019/02/27	0	0.00	6	20.81	20.85	-6	27,417	-0.02%
2019/02/26	13	20.65	1	20.80	20.80	12	27,282	0.04%
2019/02/25	53	20.74	1	20.75	20.75	52	27,137	0.19%
2019/02/22	41	20.66	5	20.67	20.75	36	26,958	0.13%
2019/02/21	0	0.00	2	20.65	20.75	-2	26,919	-0.01%
2019/02/20	14	20.47	4	20.51	20.55	10	27,123	0.04%
2019/02/19	5	20.45	0	0.00	20.45	5	27,327	0.02%
2019/02/18	10	20.50	0	0.00	20.45	10	27,517	0.04%
2019/02/15	6	20.45	10	20.50	20.45	-4	27,909	-0.01%
2019/02/14	10	20.65	0	0.00	20.60	10	28,469	0.04%
2019/02/13	2	20.60	1.1	20.65	20.60	0.9	28,526	0.00%
2019/02/12	14	20.47	1	20.40	20.55	13	28,385	0.05%
2019/02/11	3	20.48	2	20.70	20.45	1	27,998	0.00%
2019/01/30	0	20.70	4	20.63	20.70	-4	27,590	-0.01%
2019/01/29	4	20.48	25	20.50	20.55	-21	27,382	-0.08%
2019/01/28	0.5	20.70	11	20.65	20.70	-10.5	27,299	-0.04%
2019/01/25	0	0.00	23	20.60	20.60	-23	27,101	-0.08%
2019/01/23	6	20.40	7	20.43	20.35	-1	27,098	0.00%
2019/01/22	2	20.40	217	20.25	20.50	-215	27,099	-0.79%	大賣/鉅額交易
2019/01/21	70	20.07	1.5	20.22	20.25	68.5	26,915	0.25%
2019/01/18	0	0.00	10	20.05	19.95	-10	27,051	-0.04%
2019/01/17	104	20.05	0	0.00	20.00	104	27,425	0.38%	大買/鉅額交易
2019/01/16	10	20.01	0	0.00	20.05	10	28,259	0.04%
2019/01/15	7	20.14	27	20.10	20.15	-20	28,265	-0.07%
2019/01/14	2	20.05	0	0.00	20.10	2	28,092	0.01%
2019/01/11	7	20.13	0	0.00	20.10	7	28,288	0.02%
2019/01/10	1.5	20.15	0	0.00	20.20	1.5	28,063	0.01%
2019/01/09	4	20.20	9	20.24	20.25	-5	27,976	-0.02%
2019/01/08	29	19.96	14	20.00	19.95	15	27,952	0.05%
2019/01/07	10	20.00	0	0.00	20.10	10	28,441	0.04%
2019/01/04	31	19.73	0	0.00	19.80	31	29,344	0.11%
2019/01/02	2	20.05	0	0.00	19.90	2	30,669	0.01%
2018/12/28	0	0.00	2	20.20	20.20	-2	30,755	-0.01%
2018/12/27	1	19.90	1	20.00	19.95	0	30,893	0.00%
2018/12/26	0	0.00	1	19.90	19.80	-1	31,347	0.00%
2018/12/25	17	19.74	35	19.76	19.75	-18	31,571	-0.06%
2018/12/24	19	19.86	1	19.85	19.85	18	31,770	0.06%
2018/12/22	11	19.99	0	0.00	19.95	11	31,824	0.03%
2018/12/21	2	19.90	0	0.00	19.90	2	32,371	0.01%
2018/12/20	4	19.99	0	0.00	19.95	4	32,619	0.01%
2018/12/19	2	20.05	0	0.00	20.15	2	32,555	0.01%
2018/12/18	1	20.10	3	20.15	20.00	-2	32,766	-0.01%
2018/12/17	6	20.26	0	0.00	20.20	6	33,529	0.02%
2018/12/14	2	20.33	11	20.23	20.45	-9	34,004	-0.03%
2018/12/13	10.5	20.12	0	0.00	20.10	10.5	33,884	0.03%
2018/12/12	49	19.90	0	0.00	19.90	49	33,804	0.14%
2018/12/11	9	19.98	0	0.00	20.00	9	32,968	0.03%
2018/12/10	46	20.00	0	0.00	20.00	46	32,772	0.14%
2018/12/07	65	20.22	0	0.00	20.20	65	32,513	0.20%
2018/12/06	21	20.25	0	0.00	20.35	21	32,465	0.06%
2018/12/05	30	20.47	6	20.50	20.45	24	32,426	0.07%
2018/12/04	1	20.65	2	20.70	20.65	-1	32,496	0.00%
2018/12/03	0	0.00	17	20.77	20.70	-17	32,469	-0.05%
2018/11/30	2	20.40	0	0.00	20.45	2	32,270	0.01%
2018/11/29	14	20.50	0	0.00	20.40	14	31,986	0.04%
2018/11/28	34	20.54	0	0.00	20.60	34	31,806	0.11%
2018/11/27	3	20.50	0	0.00	20.60	3	31,712	0.01%
2018/11/26	2	20.73	0	0.00	20.65	2	31,800	0.01%
2018/11/23	22	20.55	0	0.00	20.50	22	31,676	0.07%
2018/11/22	8	20.73	3	20.65	20.70	5	31,618	0.02%
2018/11/20	11	21.06	0	0.00	21.00	11	31,556	0.03%
2018/11/19	1	21.20	15	21.10	21.35	-14	31,507	-0.04%
2018/11/16	4	20.88	2	21.00	21.10	2	31,257	0.01%
2018/11/15	3	20.72	0	0.00	20.70	3	30,961	0.01%
2018/11/14	4	20.73	0	0.00	20.70	4	30,812	0.01%
2018/11/13	0	0.00	2.4	20.94	20.90	-2.4	30,538	-0.01%
2018/11/12	1	21.10	6.3	21.13	21.10	-5.3	30,184	-0.02%
2018/11/09	2	21.10	15	21.10	21.15	-13	30,503	-0.04%
2018/11/08	17.1	21.09	10	21.18	21.20	7.1	30,660	0.02%
2018/11/07	2	20.80	3	20.95	21.00	-1	30,638	0.00%
2018/11/06	0	0.00	4	20.65	20.75	-4	31,190	-0.01%
2018/11/05	25	20.50	2	20.75	20.75	23	31,357	0.07%
2018/11/02	4	20.48	2.3	20.56	20.80	1.7	31,507	0.01%
2018/11/01	1	20.45	20	20.45	20.35	-19	31,652	-0.06%
2018/10/31	0	0.00	4	20.33	20.65	-4	32,056	-0.01%
2018/10/30	13	19.94	0	0.00	19.95	13	31,843	0.04%
2018/10/29	19	19.84	2	19.85	19.80	17	32,258	0.05%
2018/10/26	41	19.96	0	0.00	19.90	41	32,467	0.13%
2018/10/25	93	19.95	30	19.95	19.90	63	32,549	0.19%
2018/10/24	88	20.53	0	0.00	20.40	88	32,425	0.27%
2018/10/23	1	20.90	2	20.90	20.95	-1	31,694	0.00%
2018/10/19	1	20.90	5	21.05	21.15	-4	32,037	-0.01%
2018/10/18	1	21.05	0	0.00	21.15	1	31,970	0.00%
2018/10/17	7	21.21	0	0.00	21.05	7	32,056	0.02%
2018/10/16	9	21.24	0	0.00	21.15	9	32,242	0.03%
2018/10/15	3	21.28	0	0.00	21.20	3	32,038	0.01%
2018/10/12	9	21.34	3	21.50	21.70	6	31,832	0.02%
2018/10/11	53	21.44	1	21.20	21.15	52	30,930	0.17%
2018/10/09	1	22.60	15	22.69	22.75	-14	29,737	-0.05%
2018/10/08	3	22.50	5	22.55	22.55	-2	29,411	-0.01%
2018/10/05	1	22.65	8	22.74	22.70	-7	29,290	-0.02%
2018/10/04	0	0.00	8	22.61	22.95	-8	29,177	-0.03%
2018/10/03	4	22.38	2	22.35	22.50	2	28,887	0.01%
2018/10/02	14	22.54	1	22.55	22.60	13	29,147	0.04%
2018/10/01	40	22.90	17	22.91	22.95	23	29,637	0.08%
2018/09/28	2	22.90	25.6	22.98	23.00	-23.6	30,451	-0.08%
2018/09/27	2	22.75	31	22.75	23.00	-29	30,471	-0.10%
2018/09/26	2	22.48	2.6	22.51	22.40	-0.6	30,306	0.00%
2018/09/25	0	0.00	20	22.50	22.60	-20	31,058	-0.06%
2018/09/21	0	0.00	27	22.35	22.45	-27	31,317	-0.09%
2018/09/20	10	22.10	31.2	22.09	22.15	-21.2	31,159	-0.07%
2018/09/19	0	0.00	10	21.68	21.80	-10	31,153	-0.03%
2018/09/18	0	0.00	3	21.55	21.55	-3	31,334	-0.01%
2018/09/17	0	0.00	1	21.45	21.45	-1	31,536	0.00%
2018/09/14	0	0.00	10	21.40	21.40	-10	31,735	-0.03%
2018/09/13	22	21.11	0	0.00	21.20	22	31,826	0.07%
2018/09/12	1	21.20	0	0.00	21.20	1	31,995	0.00%
2018/09/11	0	21.45	34	21.35	21.45	-34	32,145	-0.11%
2018/09/10	0	0.00	5	21.25	21.30	-5	32,670	-0.02%
2018/09/07	5	21.05	0	0.00	21.15	5	33,066	0.02%
2018/09/06	45	21.14	0	0.00	21.15	45	33,457	0.13%
2018/09/05	6	21.28	1	21.30	21.20	5	33,573	0.01%
2018/09/04	0	0.00	6	21.50	21.55	-6	33,601	-0.02%
2018/09/03	1	21.25	0	0.00	21.35	1	33,598	0.00%
2018/08/31	2	21.25	3	21.60	21.60	-1	33,693	0.00%
2018/08/30	1	21.30	0	0.00	21.35	1	33,603	0.00%
2018/08/29	2	21.45	0	0.00	21.55	2	33,891	0.01%
2018/08/28	7	21.48	2	21.58	21.60	5	34,008	0.01%
2018/08/27	8	21.51	2	21.45	21.50	6	34,035	0.02%
2018/08/24	1	21.35	3	21.45	21.45	-2	34,107	-0.01%
2018/08/23	0	0.00	6	21.54	21.55	-6	35,043	-0.02%
2018/08/22	1	21.45	2	21.50	21.50	-1	35,855	0.00%
2018/08/21	6	21.35	1	21.40	21.40	5	35,721	0.01%
2018/08/17	0	0.00	4	21.23	21.15	-4	35,930	-0.01%
2018/08/16	1	21.00	23	21.20	20.95	-22	35,907	-0.06%
2018/08/15	2	21.25	0	0.00	21.30	2	35,832	0.01%
2018/08/14	0	0.00	1	21.20	21.20	-1	35,891	0.00%
2018/08/13	24	20.83	41	21.04	20.80	-17	36,053	-0.05%
2018/08/09	0	0.00	10	21.30	21.15	-10	35,807	-0.03%
2018/08/08	0	21.45	3	21.50	21.40	-3	35,680	-0.01%
2018/08/07	0	0.00	2.3	21.49	21.45	-2.3	35,769	-0.01%
2018/08/06	1	21.45	11.9	21.36	21.45	-10.9	35,645	-0.03%
2018/08/03	0	0.00	5	21.13	21.20	-5	36,403	-0.01%
2018/08/02	3	20.98	0	0.00	20.75	3	36,266	0.01%
2018/08/01	1	20.75	6	21.02	21.10	-5	36,116	-0.01%
2018/07/31	3	20.70	19	20.84	20.75	-16	35,911	-0.04%
2018/07/30	2	20.58	1	20.60	20.50	1	35,161	0.00%
2018/07/26	46	20.42	0	0.00	20.55	46	35,521	0.13%
2018/07/25	17	20.55	3.2	20.50	20.50	13.9	35,512	0.04%
2018/07/24	3	20.45	0	0.00	20.50	3	35,542	0.01%
2018/07/23	4	20.40	0	0.00	20.45	4	35,543	0.01%
2018/07/20	2	20.50	3.2	20.55	20.50	-1.2	35,461	0.00%
2018/07/19	25	20.48	0	0.00	20.40	25	35,508	0.07%
2018/07/18	7	20.50	0	0.00	20.60	7	35,237	0.02%
2018/07/17	1	20.50	0	0.00	20.50	1	35,090	0.00%
2018/07/16	51	20.65	0	0.00	20.65	51	35,177	0.14%
2018/07/13	0	0.00	16	20.65	20.70	-16	35,561	-0.04%
2018/07/12	13	20.49	0	0.00	20.55	13	35,699	0.04%
2018/07/11	9	20.37	2	20.43	20.45	7	35,729	0.02%
2018/07/10	5	20.48	10	20.40	20.40	-5	35,582	-0.01%
2018/07/09	34	20.47	1	20.65	20.50	33	35,451	0.09%
2018/07/06	8	21.60	1	21.55	21.50	7	34,888	0.02%
2018/07/05	1	21.65	5.6	21.70	21.70	-4.6	34,150	-0.01%
2018/07/04	22	21.65	6	21.69	21.80	16	34,001	0.05%
2018/07/03	0	0.00	136	21.85	21.65	-136	34,097	-0.40%	大賣/鉅額交易
2018/07/02	7	21.75	0	0.00	21.70	7	33,726	0.02%
2018/06/29	0	0.00	2	22.05	21.95	-2	33,189	-0.01%
2018/06/28	0	0.00	0.3	21.75	21.75	-0.3	32,256	0.00%
2018/06/27	0	0.00	522	21.95	21.90	-522	31,673	-1.65%	大賣/鉅額交易
2018/06/26	3	21.75	0	0.00	21.75	3	31,466	0.01%
2018/06/25	0	0.00	0.1	21.80	21.75	-0.1	31,504	0.00%
2018/06/22	1	21.70	2	21.70	21.85	-1	31,675	0.00%
2018/06/21	1	21.80	0	0.00	21.70	1	31,678	0.00%
2018/06/20	0	0.00	7	21.95	21.85	-7	32,358	-0.02%
2018/06/19	12	21.71	10.2	21.70	21.60	1.8	32,291	0.01%
2018/06/15	38	21.85	1.7	22.15	22.15	36.3	31,926	0.11%
2018/06/13	5	22.20	2.3	22.20	22.35	2.7	31,192	0.01%
2018/06/11	0	0.00	13	22.32	22.35	-13	32,173	-0.04%
2018/06/08	2	22.25	0	0.00	22.35	2	32,354	0.01%
2018/06/07	2	22.45	1.2	22.48	22.50	0.8	32,491	0.00%
2018/06/06	1	22.40	139	22.27	22.45	-138	32,693	-0.42%	大賣/鉅額交易
2018/06/05	0	0.00	5	22.14	22.20	-5	32,579	-0.02%
2018/06/01	17.1	21.66	9	21.62	21.70	8.1	32,787	0.02%
2018/05/31	4	21.64	0	0.00	21.60	4	33,175	0.01%
2018/05/30	4.8	21.72	0	0.00	21.60	4.8	32,648	0.01%
2018/05/29	1	22.00	1	22.05	22.15	0	32,291	0.00%
2018/05/28	0	0.00	21	22.22	22.20	-21	32,740	-0.06%
2018/05/25	0	0.00	21	22.23	22.20	-21	33,246	-0.06%
2018/05/24	5	22.30	6.6	22.14	22.15	-1.6	33,535	0.00%
2018/05/23	0	0.00	16	22.15	22.15	-16	33,524	-0.05%
2018/05/22	0	0.00	5	22.22	22.15	-5	33,611	-0.01%
2018/05/21	5	22.15	8	22.17	22.15	-3	33,968	-0.01%
2018/05/18	0	0.00	5	22.09	22.10	-5	34,052	-0.01%
2018/05/17	2	22.00	5	22.07	22.05	-3	34,396	-0.01%
2018/05/16	0	0.00	4	21.98	22.05	-4	34,495	-0.01%
2018/05/15	0	0.00	30	21.90	21.90	-30	35,444	-0.08%
2018/05/14	1.4	22.07	18	22.09	22.10	-16.6	36,559	-0.05%
2018/05/11	0	0.00	123.2	21.91	21.95	-123.2	36,817	-0.33%	大賣/鉅額交易
2018/05/10	0	0.00	1	21.40	21.45	-1	36,033	0.00%
2018/05/09	0	0.00	5	21.49	21.45	-5	35,954	-0.01%
2018/05/08	10	21.30	6	21.28	21.35	4	36,181	0.01%
2018/05/07	0	0.00	1	21.15	21.10	-1	36,271	0.00%
2018/05/04	6.2	21.03	0	0.00	21.05	6.2	36,765	0.02%
2018/05/03	11	21.10	0	0.00	21.10	11	37,037	0.03%
2018/05/02	20	21.19	8.9	21.20	21.15	11.1	37,884	0.03%
2018/04/30	1	21.25	2	21.25	21.25	-1	38,526	0.00%
2018/04/27	3	21.17	17	21.30	21.35	-14	39,624	-0.04%
2018/04/25	7	21.18	0	0.00	21.40	7	39,885	0.02%
2018/04/24	8	21.26	0.5	21.30	21.30	7.5	40,058	0.02%
2018/04/23	5.2	21.42	0	0.00	21.35	5.2	40,177	0.01%
2018/04/20	0	0.00	2	21.55	21.55	-2	40,476	0.00%
2018/04/19	0	0.00	7	21.60	21.70	-7	40,704	-0.02%
2018/04/18	0	0.00	10	21.37	21.50	-10	40,460	-0.02%
2018/04/17	8	21.20	1	21.10	21.10	7	40,553	0.02%
2018/04/16	11	21.35	0	0.00	21.55	11	40,924	0.03%
2018/04/13	0	0.00	24	21.59	21.60	-24	41,291	-0.06%
2018/04/12	5	21.41	29	21.51	21.40	-24	42,091	-0.06%
2018/04/11	1	21.15	15	21.37	21.50	-14	42,407	-0.03%
2018/04/10	19	21.02	2	21.05	21.05	17	42,605	0.04%
2018/04/09	44	20.95	1	21.00	21.00	43	42,693	0.10%
2018/04/03	75	20.86	57	20.85	20.90	18	42,305	0.04%
2018/04/02	2	21.10	0.2	21.15	21.05	1.8	42,226	0.00%
2018/03/30	2	21.10	0	0.00	21.20	2	42,684	0.00%
2018/03/29	5	21.00	5	21.00	20.90	0	42,855	0.00%
2018/03/28	8	21.00	0	0.00	21.00	8	42,682	0.02%
2018/03/27	10	21.11	7	21.22	21.15	3	42,510	0.01%
2018/03/26	57	21.00	1	21.05	21.05	56	42,362	0.13%
2018/03/23	20	21.07	11.4	21.02	20.95	8.6	42,341	0.02%
2018/03/22	5	21.56	10	21.56	21.55	-5	41,665	-0.01%
2018/03/21	25	21.50	2.7	21.50	21.50	22.3	41,595	0.05%
2018/03/20	16	21.53	1	21.50	21.55	15	41,940	0.04%
2018/03/19	60	21.46	1	21.55	21.60	59	42,411	0.14%
2018/03/16	15.4	21.43	2	21.30	21.30	13.4	42,333	0.03%
2018/03/15	10	21.70	1.2	21.78	21.60	8.8	41,350	0.02%
2018/03/13	10.1	21.90	1.5	21.88	21.90	8.6	41,012	0.02%
2018/03/12	0	0.00	53	21.83	21.90	-53	40,888	-0.13%
2018/03/09	0	0.00	5	21.77	21.65	-5	41,045	-0.01%
2018/03/08	10	21.55	1.8	21.57	21.60	8.2	41,320	0.02%
2018/03/07	0	0.00	10	21.60	21.40	-10	41,693	-0.02%
2018/03/06	8	21.63	22.5	21.61	21.70	-14.5	41,997	-0.03%
2018/03/05	6	21.70	8	21.63	21.50	-2	42,307	0.00%
2018/03/02	0	0.00	15	21.53	21.65	-15	41,960	-0.04%
2018/03/01	4	21.50	46	21.47	21.50	-42	41,744	-0.10%
2018/02/27	0	0.00	10	21.51	21.35	-10	41,174	-0.02%
2018/02/26	20	21.40	70.9	21.37	21.40	-50.9	40,717	-0.13%
2018/02/23	4	21.18	21	21.25	21.25	-17	40,645	-0.04%
2018/02/22	8	21.05	228	21.10	21.20	-220	42,130	-0.52%	大賣/鉅額交易
2018/02/21	115	20.96	2	21.00	21.10	113	42,643	0.26%	大買/鉅額交易
2018/02/12	27	20.60	8.5	20.66	20.60	18.5	42,169	0.04%
2018/02/09	14	20.13	4	20.44	20.35	10	42,068	0.02%
2018/02/08	953	20.54	12	20.62	20.60	941	41,488	2.27%	大買/鉅額交易
2018/02/07	61	20.33	193.4	20.33	20.35	-132.4	41,165	-0.32%	大賣/鉅額交易
2018/02/06	53.5	19.92	48	19.92	19.70	5.5	40,071	0.01%
2018/02/05	21	20.83	6.2	20.85	20.85	14.8	38,605	0.04%
2018/02/02	6	21.11	0.1	21.20	21.30	5.9	38,047	0.02%
2018/02/01	1	21.15	3	21.33	21.30	-2	37,838	-0.01%
2018/01/31	54	20.99	87.1	21.09	21.30	-33.1	37,489	-0.09%
2018/01/30	1,014	21.10	0	0.00	21.10	1,014	37,024	2.74%	大買/鉅額交易
2018/01/29	8	21.27	4	21.45	21.20	4	36,554	0.01%
2018/01/26	4	21.15	12.1	21.15	21.15	-8.1	35,918	-0.02%
2018/01/25	19.3	21.17	4	21.23	21.30	15.3	35,288	0.04%
2018/01/24	83.2	21.00	45.3	20.94	21.05	37.9	34,288	0.11%
2018/01/23	39	21.31	5	21.30	21.30	34	33,227	0.10%
2018/01/22	1	21.70	29	21.82	21.85	-28	31,983	-0.09%
2018/01/19	11	21.64	9	21.73	21.70	2	31,896	0.01%
2018/01/18	12	21.92	10	21.95	21.90	2	31,753	0.01%
2018/01/17	2	21.83	1	21.95	22.00	1	31,366	0.00%
2018/01/16	16	22.06	30	22.07	22.00	-14	31,197	-0.04%
2018/01/15	2	22.13	18	22.06	22.15	-16	30,820	-0.05%
2018/01/12	0	0.00	60.1	21.61	21.75	-60.1	30,268	-0.20%
2018/01/11	1	21.50	10	21.50	21.70	-9	30,007	-0.03%
2018/01/10	3	21.65	13	21.71	21.70	-10	29,985	-0.03%
2018/01/09	2	21.38	20	21.35	21.40	-18	29,340	-0.06%
2018/01/08	22	21.35	178	21.11	21.50	-156	28,915	-0.54%	大賣/鉅額交易
2018/01/05	7.3	20.83	27.8	20.76	20.90	-20.5	27,919	-0.07%
2018/01/04	11	20.66	50	20.64	20.65	-39	27,726	-0.14%
2018/01/03	0	0.00	13	20.52	20.65	-13	27,627	-0.05%
2018/01/02	1	20.40	11	20.40	20.45	-10	27,589	-0.04%