中信金 (2891)-元大-南京券商分點個股進出

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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	31	34.91	23	34.93	34.75	8	45,570	0.02%
2024/05/02	67	34.07	8	34.17	34.10	59	44,425	0.13%
2024/04/30	28.1	34.31	22.3	34.34	34.10	5.8	43,849	0.01%
2024/04/29	55	34.06	192.6	34.17	34.25	-137.6	42,804	-0.32%	大賣/鉅額交易
2024/04/26	20	31.25	15	31.27	31.15	5	40,402	0.01%
2024/04/25	24.5	31.02	0	0.00	31.00	24.5	40,831	0.06%
2024/04/24	45	31.55	7	32.00	31.45	38	41,070	0.09%
2024/04/23	40.3	31.65	5	31.77	31.55	35.3	41,790	0.08%
2024/04/22	2	31.10	23	31.44	31.35	-21	42,071	-0.05%
2024/04/19	20	31.05	2	31.05	31.00	18	41,661	0.04%
2024/04/18	2	31.45	10	31.85	31.70	-8	41,147	-0.02%
2024/04/17	4	31.03	50.3	31.63	31.50	-46.3	40,960	-0.11%
2024/04/16	23	31.18	24	31.21	30.95	-1	40,923	0.00%
2024/04/15	10	32.10	4.1	32.12	31.95	5.9	40,429	0.01%
2024/04/12	2	31.88	7	31.81	31.75	-5	40,770	-0.01%
2024/04/11	8	31.70	0	0.00	31.95	8	40,863	0.02%
2024/04/10	12	31.92	17	32.05	31.85	-5	41,139	-0.01%
2024/04/09	7	32.12	20.2	32.10	32.15	-13.2	41,635	-0.03%
2024/04/08	3	32.00	12	32.14	32.05	-9	41,979	-0.02%
2024/04/03	9	31.50	2	31.80	31.45	7	41,810	0.02%
2024/04/02	9	31.78	9.3	31.81	31.80	-0.3	41,734	0.00%
2024/04/01	41.6	32.00	10	31.88	31.65	31.6	41,763	0.08%
2024/03/29	14	32.76	44.1	32.79	33.05	-30.1	41,294	-0.07%
2024/03/28	24	32.34	0	0.00	32.40	24	40,295	0.06%
2024/03/27	0	0.00	27.9	32.34	32.60	-27.9	39,833	-0.07%
2024/03/26	4.3	31.90	14	32.02	31.80	-9.7	39,715	-0.02%
2024/03/25	0	0.00	11	31.99	31.70	-11	40,159	-0.03%
2024/03/22	10.1	32.14	27.1	32.36	31.90	-17	40,539	-0.04%
2024/03/21	6	31.82	82.1	31.96	31.95	-76.1	40,415	-0.19%
2024/03/20	15	31.35	22.8	31.47	31.25	-7.8	40,546	-0.02%
2024/03/19	21	31.67	6	31.63	31.75	15	40,945	0.04%
2024/03/18	8.2	31.41	18	31.57	31.50	-9.8	40,987	-0.02%
2024/03/15	13.3	31.75	17	31.68	31.75	-3.8	41,028	-0.01%
2024/03/14	37.4	32.00	8.2	31.98	32.00	29.2	40,281	0.07%
2024/03/13	13.1	31.22	96.7	31.10	31.85	-83.6	40,118	-0.21%
2024/03/12	10.1	30.30	1.1	30.35	30.45	9.1	38,730	0.02%
2024/03/11	0	0.00	5.1	30.23	30.30	-5.1	38,819	-0.01%
2024/03/08	5	30.10	43.6	30.10	30.20	-38.6	38,852	-0.10%
2024/03/07	1	29.55	18	29.72	29.80	-17	38,308	-0.04%
2024/03/06	1	29.45	14.6	29.45	29.50	-13.6	38,080	-0.04%
2024/03/05	0	0.00	20	29.10	29.15	-20	38,671	-0.05%
2024/03/04	1	29.10	0	0.00	29.20	1	39,027	0.00%
2024/03/01	35.2	29.10	20.4	29.15	29.05	14.8	39,567	0.04%
2024/02/29	1.2	29.08	13.1	29.35	29.40	-11.8	39,774	-0.03%
2024/02/27	18.5	29.06	2	29.08	29.00	16.5	39,506	0.04%
2024/02/26	6	28.93	13	29.20	29.10	-7	39,708	-0.02%
2024/02/23	25.6	29.18	1	29.30	28.90	24.6	39,946	0.06%
2024/02/22	0	28.95	21.8	29.25	29.30	-21.8	40,476	-0.05%
2024/02/21	2.2	29.05	2.1	29.00	28.95	0.1	40,628	0.00%
2024/02/20	30.1	28.95	16.1	28.91	29.00	14	40,852	0.03%
2024/02/19	3	28.70	9.1	28.61	28.70	-6.1	41,036	-0.01%
2024/02/16	0.2	28.30	0	0.00	28.25	0.2	41,940	0.00%
2024/02/15	0.7	28.40	12.6	28.64	28.40	-11.9	42,544	-0.03%
2024/02/05	5.3	28.01	5	28.30	28.15	0.3	42,264	0.00%
2024/02/02	12.4	28.37	0	0.00	28.30	12.4	42,121	0.03%
2024/02/01	0.4	28.55	5.6	28.58	28.65	-5.2	41,868	-0.01%
2024/01/31	0	0.00	4.4	28.40	28.45	-4.4	41,496	-0.01%
2024/01/30	0	0.00	19.1	28.47	28.40	-19.1	41,448	-0.05%
2024/01/29	1	28.50	6.2	28.49	28.50	-5.2	41,631	-0.01%
2024/01/26	2	28.45	13.7	28.50	28.50	-11.7	42,284	-0.03%
2024/01/25	5.5	28.14	7	28.05	28.15	-1.5	41,874	0.00%
2024/01/24	10.1	27.90	1	27.85	28.00	9.1	41,763	0.02%
2024/01/23	2	28.15	5	28.05	28.10	-3	41,710	-0.01%
2024/01/22	0	0.00	6.9	28.07	28.20	-6.9	41,516	-0.02%
2024/01/19	2	27.85	0	0.00	27.90	2	41,418	0.00%
2024/01/18	2	27.70	14	27.75	27.85	-12	41,266	-0.03%
2024/01/17	11.4	27.54	72	27.58	27.55	-60.6	40,993	-0.15%
2024/01/16	2	27.85	3	28.02	27.95	-1	40,075	0.00%
2024/01/15	5	28.15	1	28.20	28.15	4	39,622	0.01%
2024/01/12	50	28.10	2	28.10	28.05	48	40,082	0.12%
2024/01/11	3	28.20	2.3	28.36	28.35	0.7	40,188	0.00%
2024/01/10	3	27.82	202	27.78	28.05	-199	40,432	-0.49%	大賣/鉅額交易
2024/01/09	60	28.10	0.1	28.25	28.10	59.9	40,259	0.15%
2024/01/08	1	28.45	8.1	28.36	28.40	-7.1	40,118	-0.02%
2024/01/05	0	0.00	6.6	28.10	28.10	-6.6	39,708	-0.02%
2024/01/04	0	0.00	7.1	28.20	28.15	-7.1	39,981	-0.02%
2024/01/03	5.1	28.04	11	28.02	28.20	-5.9	40,301	-0.01%
2024/01/02	1.1	28.05	0	0.00	28.35	1.1	39,794	0.00%
2023/12/29	51	28.10	1	28.20	28.35	50	39,694	0.13%
2023/12/28	53	28.29	12.9	28.13	28.40	40.1	40,119	0.10%
2023/12/27	10	27.94	18	28.01	28.10	-8	39,994	-0.02%
2023/12/26	3	27.95	5	27.98	28.00	-2	39,736	-0.01%
2023/12/25	2	27.88	6	27.89	27.85	-4	39,749	-0.01%
2023/12/22	5	27.73	3	27.70	27.75	2	39,841	0.01%
2023/12/21	5.6	27.59	1	27.70	27.85	4.6	39,823	0.01%
2023/12/20	13.1	27.76	70	27.79	27.80	-56.9	39,621	-0.14%
2023/12/19	2	27.98	5.4	28.22	28.25	-3.4	39,245	-0.01%
2023/12/18	1.5	28.13	7	28.14	28.25	-5.5	39,215	-0.01%
2023/12/15	3	28.33	25.6	28.29	28.15	-22.6	39,079	-0.06%
2023/12/14	24.2	28.22	76.7	28.30	28.45	-52.5	38,507	-0.14%
2023/12/13	50	27.80	13.4	27.95	27.95	36.6	37,644	0.10%
2023/12/12	1.5	27.55	12	27.54	27.60	-10.5	37,938	-0.03%
2023/12/11	10.5	27.26	3	27.23	27.40	7.5	37,935	0.02%
2023/12/08	2	27.43	23.9	27.37	27.50	-21.9	37,985	-0.06%
2023/12/07	0.2	26.90	0	0.00	26.85	0.2	37,292	0.00%
2023/12/06	0	0.00	5	27.05	27.10	-5	37,464	-0.01%
2023/12/05	19	26.63	1	26.75	26.75	18	37,353	0.05%
2023/12/04	6	26.98	7	26.93	26.90	-1	37,050	0.00%
2023/12/01	30	26.96	2	26.98	26.95	28	36,998	0.08%
2023/11/30	0	0.00	8	27.33	27.35	-8	36,882	-0.02%
2023/11/29	10	26.98	11.1	26.96	26.85	-1.1	35,893	0.00%
2023/11/28	44	27.20	18.3	27.37	27.15	25.7	35,403	0.07%
2023/11/27	2.5	26.74	5	27.06	26.70	-2.5	35,110	-0.01%
2023/11/24	8	26.73	50	26.75	26.75	-42	34,855	-0.12%
2023/11/23	6	26.75	4	26.79	26.85	2	34,580	0.01%
2023/11/22	22	27.11	3.4	27.13	27.20	18.6	34,138	0.05%
2023/11/21	26	27.01	34	27.13	27.05	-8	33,878	-0.02%
2023/11/20	3	26.72	5.3	26.83	26.85	-2.3	33,355	-0.01%
2023/11/17	23	26.81	5.4	26.85	26.85	17.6	33,129	0.05%
2023/11/16	4	26.72	14	26.69	26.85	-10	33,127	-0.03%
2023/11/15	20	26.35	97.8	26.57	26.80	-77.8	32,938	-0.24%
2023/11/14	0.2	26.00	79.7	26.09	26.15	-79.5	32,064	-0.25%
2023/11/13	2.1	25.67	5.1	25.65	25.60	-3.1	32,148	-0.01%
2023/11/10	22.2	25.45	7.1	25.43	25.50	15.1	32,748	0.05%
2023/11/09	0.2	25.20	4	25.32	25.35	-3.8	33,119	-0.01%
2023/11/08	10.1	25.15	24.3	25.25	25.10	-14.2	33,673	-0.04%
2023/11/07	1.5	25.12	2	25.23	25.15	-0.5	33,742	0.00%
2023/11/06	53	25.34	9.6	25.43	25.30	43.4	33,942	0.13%
2023/11/03	1.1	24.90	79.6	25.11	25.35	-78.5	34,020	-0.23%
2023/11/02	0.3	24.70	5	24.68	24.70	-4.7	33,840	-0.01%
2023/11/01	0.4	24.53	0	0.00	24.35	0.4	34,213	0.00%
2023/10/31	3	24.32	5	24.31	24.35	-2	35,314	-0.01%
2023/10/30	9	24.32	0	0.00	24.35	9	36,096	0.02%
2023/10/27	1.2	24.65	3	24.63	24.60	-1.8	36,463	0.00%
2023/10/26	4.1	24.41	8	24.48	24.35	-3.9	36,899	-0.01%
2023/10/25	10	24.50	3	24.53	24.65	7	36,740	0.02%
2023/10/24	13.1	24.27	0	0.00	24.45	13.1	36,657	0.04%
2023/10/23	5.1	24.39	17.5	24.30	24.35	-12.4	36,617	-0.03%
2023/10/20	11.1	24.39	12.8	24.49	24.65	-1.7	36,642	0.00%
2023/10/19	3.6	24.94	2	24.93	24.85	1.6	36,495	0.00%
2023/10/18	4.5	24.99	3	24.95	25.15	1.5	36,784	0.00%
2023/10/17	4.3	25.05	4	25.18	25.15	0.3	36,806	0.00%
2023/10/16	2	25.20	38.1	25.28	25.35	-36.1	37,220	-0.10%
2023/10/13	21.4	25.05	3.4	25.09	25.15	18	37,555	0.05%
2023/10/12	64	25.02	25.6	25.15	25.20	38.4	38,011	0.10%
2023/10/11	25	24.74	22	24.73	24.90	3	37,994	0.01%
2023/10/06	11	24.01	0	0.00	24.25	11	37,359	0.03%
2023/10/05	22.4	23.85	0	0.00	24.10	22.4	37,413	0.06%
2023/10/04	69.5	23.86	0	0.00	23.70	69.5	37,241	0.19%
2023/10/03	72.3	24.29	0	0.00	24.20	72.3	36,707	0.20%
2023/10/02	13	24.50	0.6	24.50	24.50	12.4	36,681	0.03%
2023/09/28	38	24.42	1	24.50	24.50	37	37,388	0.10%
2023/09/27	48	24.42	0	0.00	24.40	48	37,331	0.13%
2023/09/26	0.2	24.50	1	24.55	24.55	-0.8	37,243	0.00%
2023/09/25	12	24.48	1	24.65	24.60	11	37,073	0.03%
2023/09/22	6	24.25	1.2	24.39	24.25	4.8	37,010	0.01%
2023/09/21	19.1	24.35	2	24.53	24.35	17.1	36,646	0.05%
2023/09/20	1.4	24.84	10	25.01	24.85	-8.6	36,037	-0.02%
2023/09/19	10.1	24.92	8	25.04	24.95	2.1	35,721	0.01%
2023/09/18	1	24.80	1	24.80	24.95	0	35,670	0.00%
2023/09/15	30.5	24.82	1	24.81	24.85	29.6	35,673	0.08%
2023/09/14	26.1	24.90	28	24.85	25.00	-1.8	34,978	-0.01%
2023/09/13	20	24.33	1	24.50	24.70	19	34,861	0.05%
2023/09/12	2.1	24.25	0	0.00	24.35	2.1	35,158	0.01%
2023/09/11	5	24.19	19	24.20	24.25	-14	35,157	-0.04%
2023/09/08	11	23.90	5.2	23.96	24.05	5.9	35,079	0.02%
2023/09/07	8	23.55	0	0.00	23.60	8	35,101	0.02%
2023/09/06	7.1	23.73	0	0.00	23.65	7.1	35,328	0.02%
2023/09/05	15	23.95	0	0.00	24.00	15	35,773	0.04%
2023/09/04	1	23.85	1.7	23.87	23.95	-0.7	35,972	0.00%
2023/09/01	5.2	23.84	0	23.95	23.80	5.2	36,246	0.01%
2023/08/31	3.4	23.77	1.3	23.87	23.85	2	36,367	0.01%
2023/08/30	3.5	23.91	0	0.00	23.90	3.5	36,238	0.01%
2023/08/29	1.2	23.90	33	23.90	24.00	-31.8	36,282	-0.09%
2023/08/28	0	0.00	0.1	23.80	23.80	-0.1	36,345	0.00%
2023/08/25	15	23.58	0	0.00	23.50	15	37,283	0.04%
2023/08/24	0	0.00	30.7	23.87	23.85	-30.7	37,333	-0.08%
2023/08/23	1.3	23.67	0	0.00	23.70	1.3	37,180	0.00%
2023/08/22	11	23.45	0	0.00	23.55	11	37,194	0.03%
2023/08/21	4.5	23.84	21	23.85	23.85	-16.6	36,888	-0.04%
2023/08/18	44.4	23.65	0.1	23.45	23.35	44.4	36,736	0.12%
2023/08/17	63	23.09	7	23.01	23.25	56	36,714	0.15%
2023/08/16	40.7	23.32	16.2	23.31	23.40	24.5	36,242	0.07%
2023/08/15	40.1	24.00	92	23.88	23.90	-51.9	35,831	-0.14%
2023/08/14	34.2	24.24	47	24.21	24.30	-12.8	35,662	-0.04%
2023/08/11	3	24.88	12	24.96	24.90	-9	35,686	-0.03%
2023/08/10	6	24.86	3	24.85	24.90	3	35,825	0.01%
2023/08/09	12	24.65	1	24.90	24.80	11	35,631	0.03%
2023/08/08	12	24.63	51	24.70	24.60	-39	35,307	-0.11%
2023/08/07	18.2	24.62	0	0.00	24.60	18.2	34,790	0.05%
2023/08/04	22.8	24.74	1	24.95	24.60	21.8	34,284	0.06%
2023/08/02	21.3	26.10	1	26.10	26.15	20.3	33,138	0.06%
2023/08/01	15.2	26.18	4.4	26.25	26.25	10.8	32,438	0.03%
2023/07/31	3	26.47	5.1	26.35	26.25	-2.1	31,924	-0.01%
2023/07/28	5	26.32	0	0.00	26.35	5	31,380	0.02%
2023/07/27	5	26.54	3	26.60	26.60	2	31,388	0.01%
2023/07/26	22	26.54	1.2	26.56	26.50	20.8	31,543	0.07%
2023/07/25	0.1	26.15	5.1	26.32	26.35	-5	31,479	-0.02%
2023/07/24	5.6	26.06	1.1	26.19	26.10	4.5	31,318	0.01%
2023/07/21	21	26.49	12.3	26.28	26.45	8.7	30,989	0.03%
2023/07/20	15	26.16	17.2	26.18	26.20	-2.2	30,342	-0.01%
2023/07/19	4.2	26.13	0	0.00	26.05	4.2	29,714	0.01%
2023/07/18	0	0.00	6.1	26.17	26.25	-6.1	29,118	-0.02%
2023/07/17	30	25.95	120.4	25.82	26.15	-90.4	28,487	-0.32%	大賣/
2023/07/14	1	25.30	21.4	25.35	25.40	-20.4	27,827	-0.07%
2023/07/13	12	25.09	3	25.10	24.90	9	27,228	0.03%
2023/07/12	35	25.10	20.1	25.15	25.15	14.9	27,253	0.05%
2023/07/11	21.2	24.80	17	24.86	24.95	4.2	27,101	0.02%
2023/07/07	19	24.25	2	24.60	24.60	17	27,058	0.06%
2023/07/06	67.2	24.50	33	24.51	24.50	34.2	27,061	0.13%
2023/07/05	1	24.90	0	0.00	24.95	1	26,339	0.00%
2023/07/04	1.3	24.92	1	24.80	24.85	0.3	26,214	0.00%
2023/07/03	0	0.00	4	25.00	25.10	-4	26,297	-0.02%
2023/06/29	2.2	24.83	10.2	25.05	24.90	-7.9	26,452	-0.03%
2023/06/28	0	0.00	6.6	24.98	25.00	-6.6	26,495	-0.02%
2023/06/27	4	24.88	10	24.70	24.75	-6	26,487	-0.02%
2023/06/26	2	25.03	0	0.00	24.95	2	26,395	0.01%
2023/06/21	2	24.95	1.8	24.99	25.10	0.2	26,351	0.00%
2023/06/20	5	24.95	1.4	24.98	25.05	3.6	26,306	0.01%
2023/06/19	10	25.00	2.1	24.97	25.05	7.9	26,356	0.03%
2023/06/16	1	24.75	21	24.65	24.55	-20	26,527	-0.08%
2023/06/15	1	24.65	28	24.66	24.70	-27	26,373	-0.10%
2023/06/14	2	24.85	0	0.00	24.75	2	27,373	0.01%
2023/06/13	9	24.89	23.8	24.89	24.80	-14.8	28,420	-0.05%
2023/06/12	14.1	24.82	3.2	24.84	24.80	10.9	28,709	0.04%
2023/06/09	30	25.17	25.4	25.02	25.20	4.6	29,323	0.02%
2023/06/08	0.2	24.60	0	24.50	24.65	0.2	28,992	0.00%
2023/06/07	1	24.50	0	0.00	24.60	1	29,102	0.00%
2023/06/06	2	24.43	26	24.49	24.45	-24	29,120	-0.08%
2023/06/05	0.4	24.54	9	24.61	24.45	-8.6	29,340	-0.03%
2023/06/02	10	24.34	0	0.00	24.30	10	29,560	0.03%
2023/06/01	3	24.37	10	24.30	24.30	-7	29,602	-0.02%
2023/05/31	1	24.30	2	24.33	24.30	-1	29,580	0.00%
2023/05/30	10	24.55	14	24.53	24.50	-4	28,817	-0.01%
2023/05/29	0	0.00	4.4	24.31	24.40	-4.4	28,781	-0.02%
2023/05/26	13	24.04	1	24.20	24.10	12	29,081	0.04%
2023/05/25	1.6	24.19	0	0.00	24.10	1.6	28,947	0.01%
2023/05/24	50.3	24.45	3	24.43	24.50	47.3	28,934	0.16%
2023/05/23	3.3	24.55	8.1	24.55	24.60	-4.8	28,789	-0.02%
2023/05/22	14	24.60	7.1	24.57	24.55	6.9	28,536	0.02%
2023/05/19	4	24.30	108.6	24.29	24.40	-104.6	28,329	-0.37%	大賣/鉅額交易
2023/05/18	5.5	24.10	19.6	24.07	24.10	-14.1	28,064	-0.05%
2023/05/17	2.5	23.88	21.1	23.78	23.80	-18.6	28,059	-0.07%
2023/05/16	50.4	23.45	8.5	23.52	23.55	41.9	27,711	0.15%
2023/05/15	1.2	23.23	34	23.18	23.35	-32.8	27,531	-0.12%
2023/05/12	1.3	23.20	0.5	23.25	23.10	0.8	27,525	0.00%
2023/05/11	1.4	23.25	0.4	23.30	23.30	1	27,439	0.00%
2023/05/10	3.1	23.30	1.1	23.21	23.30	2	27,382	0.01%
2023/05/09	1.3	23.26	0	0.00	23.30	1.3	27,491	0.00%
2023/05/08	0	0.00	32.1	23.27	23.35	-32.1	27,613	-0.12%
2023/05/05	1	23.10	2.2	23.10	23.05	-1.2	27,653	0.00%
2023/05/04	3	23.02	3.1	23.10	23.10	-0.1	28,121	0.00%
2023/05/03	7.7	22.94	31.3	22.95	22.95	-23.6	28,317	-0.08%
2023/05/02	14	22.78	28	22.76	22.90	-14	28,638	-0.05%
2023/04/28	11	22.50	8	22.51	22.60	3	29,309	0.01%
2023/04/27	11	22.39	0	0.00	22.40	11	29,437	0.04%
2023/04/26	0	0.00	2	22.45	22.45	-2	29,546	-0.01%
2023/04/25	0	0.00	1	22.50	22.35	-1	29,622	0.00%
2023/04/24	5.3	22.33	2	22.30	22.45	3.3	29,609	0.01%
2023/04/21	0	0.00	9	22.25	22.30	-9	29,753	-0.03%
2023/04/20	0	0.00	30.4	22.30	22.35	-30.4	29,896	-0.10%
2023/04/19	0	0.00	3	22.43	22.45	-3	30,494	-0.01%
2023/04/18	2	22.50	0	0.00	22.40	2	30,543	0.01%
2023/04/17	20	22.50	1	22.45	22.50	19	31,004	0.06%
2023/04/14	1	22.45	1.1	22.45	22.50	-0.1	30,952	0.00%
2023/04/13	1	22.20	6.3	22.23	22.30	-5.3	30,912	-0.02%
2023/04/12	0.1	21.95	6.1	21.97	22.00	-6	30,712	-0.02%
2023/04/11	0	21.75	100	21.85	21.85	-100	30,671	-0.33%
2023/04/10	1	21.80	0	0.00	21.80	1	30,480	0.00%
2023/04/07	4	21.73	6	21.65	21.70	-2	30,451	-0.01%
2023/04/06	2.3	21.76	1	21.70	21.70	1.3	30,326	0.00%
2023/03/31	8	21.86	1	21.90	21.85	7	30,257	0.02%
2023/03/30	14	21.66	0	0.00	21.65	14	30,650	0.05%
2023/03/29	6	21.65	7	21.59	21.70	-1	31,339	0.00%
2023/03/28	1	21.55	0	0.00	21.50	1	32,113	0.00%
2023/03/27	9.5	21.41	0.2	21.50	21.45	9.3	32,846	0.03%
2023/03/24	5	21.30	0	0.00	21.40	5	34,098	0.01%
2023/03/23	2	21.40	15	21.48	21.55	-13	34,348	-0.04%
2023/03/22	3.4	21.32	18	21.32	21.35	-14.6	34,662	-0.04%
2023/03/21	6.1	21.08	1	21.20	21.05	5.1	34,799	0.01%
2023/03/20	32.1	20.86	11	20.90	21.00	21.1	34,685	0.06%
2023/03/17	56.9	20.94	14	20.97	20.85	42.9	34,460	0.12%
2023/03/16	55.2	21.05	0	0.00	20.90	55.2	33,537	0.16%
2023/03/15	115.9	21.70	3	21.68	21.55	112.9	33,106	0.34%	大買/鉅額交易
2023/03/14	51.6	21.80	0	0.00	21.70	51.6	33,006	0.16%
2023/03/13	9.1	22.13	2.3	22.18	22.20	6.8	32,321	0.02%
2023/03/10	42.8	22.29	0	0.00	22.25	42.8	32,225	0.13%
2023/03/09	18.1	22.60	0	0.00	22.50	18.1	32,297	0.06%
2023/03/08	4.1	22.54	2	22.65	22.75	2.1	33,172	0.01%
2023/03/07	1	22.65	2	22.70	22.65	-1	33,327	0.00%
2023/03/06	8.1	22.52	0	0.00	22.55	8.1	33,101	0.02%
2023/03/03	22	22.44	1	22.45	22.40	21	33,055	0.06%
2023/03/02	4.3	22.51	0	0.00	22.55	4.3	33,368	0.01%
2023/03/01	3	22.67	0	0.00	22.70	3	34,039	0.01%
2023/02/24	1	22.80	0	0.00	22.75	1	34,090	0.00%
2023/02/23	0	0.00	7	22.89	22.85	-7	34,022	-0.02%
2023/02/22	1	22.65	2	22.69	22.80	-1	34,302	0.00%
2023/02/21	2	22.75	0	0.00	22.80	2	34,319	0.01%
2023/02/20	7	22.91	2.1	22.90	22.95	4.9	34,675	0.01%
2023/02/17	1	22.70	4	22.75	22.75	-3	35,011	-0.01%
2023/02/16	0	0.00	1	22.70	22.70	-1	35,347	0.00%
2023/02/15	8.1	22.73	2	22.75	22.55	6.1	35,906	0.02%
2023/02/14	21.1	22.83	0	0.00	22.90	21.1	35,542	0.06%
2023/02/13	1	22.55	2	22.70	22.75	-1	35,761	0.00%
2023/02/10	1.1	22.35	0	0.00	22.45	1.1	35,821	0.00%
2023/02/09	9.2	22.33	0.7	22.40	22.30	8.5	35,978	0.02%
2023/02/08	0.1	22.40	0.3	22.45	22.40	-0.2	35,999	0.00%
2023/02/07	12.4	22.39	1	22.45	22.30	11.4	36,182	0.03%
2023/02/06	4.5	22.36	1	22.50	22.35	3.5	36,204	0.01%
2023/02/03	13.3	22.39	30	22.45	22.40	-16.7	36,347	-0.05%
2023/02/02	37.3	22.61	2	22.70	22.50	35.3	36,284	0.10%
2023/02/01	2.3	22.78	0	0.00	22.75	2.3	35,941	0.01%
2023/01/31	8	22.97	1	23.05	22.85	7	35,988	0.02%
2023/01/30	37	23.08	4	23.20	23.20	33	35,795	0.09%
2023/01/17	0	0.00	19.1	23.18	23.20	-19.1	35,026	-0.05%
2023/01/16	3	23.10	1	23.20	23.05	2	35,085	0.01%
2023/01/13	1	22.90	0	0.00	22.80	1	35,071	0.00%
2023/01/12	1	22.90	0	0.00	22.90	1	35,746	0.00%
2023/01/11	0.3	23.10	6	23.20	23.10	-5.7	36,145	-0.02%
2023/01/10	1	22.90	4	23.10	23.15	-3	36,281	-0.01%
2023/01/09	0.4	22.85	18.8	22.93	23.15	-18.4	36,241	-0.05%
2023/01/06	1	22.65	0.3	22.60	22.60	0.7	36,142	0.00%
2023/01/05	1.8	22.51	19	22.50	22.60	-17.3	36,911	-0.05%
2023/01/04	0	0.00	1	22.25	22.35	-1	36,655	0.00%
2023/01/03	7	21.89	0	0.00	22.15	7	37,051	0.02%
2022/12/30	1	22.15	0	0.00	22.10	1	37,123	0.00%
2022/12/29	6.4	21.82	2	21.85	21.90	4.4	37,390	0.01%
2022/12/28	0	22.15	3.4	22.22	22.15	-3.4	37,930	-0.01%
2022/12/27	1	22.20	26	22.20	22.25	-25	38,289	-0.07%
2022/12/26	0.7	22.07	5	22.05	22.10	-4.3	38,927	-0.01%
2022/12/23	2	21.88	0.1	21.95	21.90	1.9	40,064	0.00%
2022/12/22	2	22.08	10	21.96	22.15	-8	40,898	-0.02%
2022/12/21	18.1	21.76	0	0.00	21.70	18.1	41,362	0.04%
2022/12/20	16.1	21.83	0	0.00	21.90	16.1	41,361	0.04%
2022/12/19	15.1	22.08	5	22.25	22.05	10.1	40,751	0.02%
2022/12/16	31	22.48	5	22.65	22.25	26	40,189	0.06%
2022/12/15	8	22.63	7	22.85	22.75	1	39,518	0.00%
2022/12/14	1.6	22.93	3	22.93	22.90	-1.4	39,290	0.00%
2022/12/13	1	22.70	0	0.00	22.70	1	38,999	0.00%
2022/12/12	1	22.56	1	22.90	22.90	0	38,858	0.00%
2022/12/09	1	22.70	5	22.55	22.70	-4	39,501	-0.01%
2022/12/08	5	22.92	13	22.81	22.80	-8	39,500	-0.02%
2022/12/07	14	23.08	24	23.11	23.05	-10	39,805	-0.03%
2022/12/06	1.3	22.43	1	22.85	22.40	0.3	39,379	0.00%
2022/12/05	6	22.77	18.4	22.87	22.75	-12.4	39,214	-0.03%
2022/12/02	6.1	22.50	0	0.00	22.50	6.1	39,140	0.02%
2022/12/01	19.5	22.72	6	22.83	22.60	13.5	39,480	0.03%
2022/11/30	14.1	23.15	39.2	23.00	23.00	-25.1	39,128	-0.06%
2022/11/29	6	22.53	19.6	22.71	22.85	-13.6	38,153	-0.04%
2022/11/28	16.3	22.12	5	22.35	22.20	11.3	37,723	0.03%
2022/11/25	3	22.50	4.2	22.50	22.40	-1.2	37,853	0.00%
2022/11/24	0	0.00	11.2	22.41	22.45	-11.2	38,158	-0.03%
2022/11/23	18.1	22.40	41.8	22.48	22.55	-23.7	38,123	-0.06%
2022/11/22	1	21.50	1.4	21.64	21.65	-0.4	37,540	0.00%
2022/11/21	0.1	21.30	0	0.00	21.40	0.1	37,520	0.00%
2022/11/18	8.1	21.41	1	21.50	21.40	7.1	37,471	0.02%
2022/11/17	0.2	21.70	0.4	21.70	21.65	-0.2	37,576	0.00%
2022/11/16	1.2	21.75	2.2	21.88	21.80	-0.9	37,739	0.00%
2022/11/15	0	0.00	34.3	21.95	22.00	-34.3	37,538	-0.09%
2022/11/14	0	0.00	5.2	21.95	21.70	-5.2	37,461	-0.01%
2022/11/11	0.2	21.75	50.3	21.66	21.85	-50.1	37,305	-0.13%
2022/11/10	5.3	21.09	0	0.00	21.15	5.3	37,003	0.01%
2022/11/09	17.2	21.10	13	21.03	21.20	4.2	37,240	0.01%
2022/11/08	0.4	21.50	38.3	21.52	21.55	-37.9	36,802	-0.10%
2022/11/07	10	21.15	29.6	21.28	21.45	-19.6	36,762	-0.05%
2022/11/04	0	0.00	5	20.86	20.90	-5	36,886	-0.01%
2022/11/03	8.1	20.61	2	20.60	20.55	6.1	37,187	0.02%
2022/11/02	23.3	20.90	1	21.10	20.85	22.3	37,302	0.06%
2022/11/01	7	21.05	17	20.91	21.10	-10	37,236	-0.03%
2022/10/31	13	20.49	4	20.66	20.40	9	37,321	0.02%
2022/10/27	9	20.69	10.3	20.67	20.55	-1.3	37,391	0.00%
2022/10/26	2	20.40	3.4	20.31	20.35	-1.4	37,477	0.00%
2022/10/25	0	0.00	3	20.00	20.00	-3	37,284	-0.01%
2022/10/24	0	0.00	15	20.20	19.90	-15	37,507	-0.04%
2022/10/21	20.3	19.95	2	19.95	20.00	18.3	37,362	0.05%
2022/10/20	39.6	19.51	25	19.64	19.70	14.6	37,386	0.04%
2022/10/19	25.2	19.96	0	0.00	19.90	25.2	36,856	0.07%
2022/10/18	1	20.00	4	20.06	20.10	-3	36,666	-0.01%
2022/10/17	28	19.77	10	19.81	19.80	18	36,799	0.05%
2022/10/14	10	19.83	0	0.00	19.80	10	37,156	0.03%
2022/10/13	10.6	19.79	7.3	19.73	19.65	3.4	37,479	0.01%
2022/10/12	2	20.35	1	20.35	20.25	1	37,051	0.00%
2022/10/11	2.4	20.11	4	20.13	20.10	-1.6	37,553	0.00%
2022/10/07	2.5	20.46	1	20.45	20.45	1.5	37,778	0.00%
2022/10/06	0.3	20.68	2	20.65	20.60	-1.7	38,698	0.00%
2022/10/05	2.7	20.64	1	20.65	20.50	1.7	39,600	0.00%
2022/10/04	5.1	20.21	14	20.18	20.15	-9	39,489	-0.02%
2022/10/03	11.7	19.76	16	19.75	19.70	-4.3	39,279	-0.01%
2022/09/30	14.6	19.87	0	0.00	19.85	14.6	39,035	0.04%
2022/09/29	12.2	20.08	15.6	20.05	20.05	-3.4	38,420	-0.01%
2022/09/28	65.8	20.47	26	20.22	20.10	39.8	38,398	0.10%
2022/09/27	52.6	20.95	3	20.82	20.75	49.6	37,734	0.13%
2022/09/26	18	21.40	5	21.45	21.25	13	37,481	0.03%
2022/09/23	25	21.47	2	21.73	21.65	23	38,139	0.06%
2022/09/22	32.4	21.60	0	0.00	21.60	32.4	38,352	0.08%
2022/09/21	13	22.06	0	0.00	22.05	13	38,110	0.03%
2022/09/20	7.2	22.18	0	0.00	22.20	7.2	38,087	0.02%
2022/09/19	1.2	22.12	0	0.00	22.15	1.2	38,054	0.00%
2022/09/16	7.3	22.18	0	0.00	22.10	7.3	37,980	0.02%
2022/09/15	1	22.35	10	22.30	22.30	-9	37,330	-0.02%
2022/09/14	54.3	22.48	0	0.00	22.30	54.3	37,527	0.14%
2022/09/13	4.3	22.96	30	22.77	22.75	-25.8	37,514	-0.07%
2022/09/08	12	22.87	0	0.00	22.90	12	38,143	0.03%
2022/09/07	15.6	22.93	0	0.00	22.80	15.6	38,832	0.04%
2022/09/06	7	23.39	0	0.00	23.40	7	38,851	0.02%
2022/09/02	14	23.01	0	0.00	22.90	14	39,793	0.04%
2022/09/01	14.4	22.99	0	0.00	23.05	14.4	40,102	0.04%
2022/08/31	7	23.38	3	23.50	23.50	4	40,481	0.01%
2022/08/30	8.4	23.30	5	23.35	23.25	3.4	40,094	0.01%
2022/08/29	1.3	23.44	5	23.50	23.50	-3.7	39,792	-0.01%
2022/08/26	0	0.00	1	23.85	23.85	-1	39,689	0.00%
2022/08/25	24	23.65	2	23.75	23.75	22	39,795	0.06%
2022/08/24	48.6	23.64	3	23.60	23.45	45.6	39,974	0.11%
2022/08/23	1.8	23.94	34	23.99	23.80	-32.2	43,093	-0.07%
2022/08/22	2	24.38	6	24.40	24.35	-4	44,016	-0.01%
2022/08/19	5	24.59	2	24.20	24.60	3	44,991	0.01%
2022/08/18	3.1	24.59	0	0.00	24.45	3.1	45,094	0.01%
2022/08/17	23	24.87	6	24.85	24.90	17	45,265	0.04%
2022/08/16	4.1	24.54	8	24.53	24.55	-3.9	45,351	-0.01%
2022/08/15	2.1	24.22	35	24.09	24.25	-32.9	45,511	-0.07%
2022/08/12	6	24.08	1.5	24.10	24.10	4.5	45,862	0.01%
2022/08/11	2	23.95	52	23.87	24.05	-50	46,417	-0.11%
2022/08/10	12	23.37	2	23.65	23.55	10	46,625	0.02%
2022/08/09	1.1	23.40	4.1	23.39	23.30	-3	46,849	-0.01%
2022/08/08	3	23.10	1,002.1	23.09	23.10	-999.1	47,093	-2.12%	大賣/鉅額交易
2022/08/05	11	22.60	10	22.99	23.00	1	47,952	0.00%
2022/08/04	0.1	22.25	20	22.30	22.25	-20	48,357	-0.04%
2022/08/03	11.2	22.35	0	0.00	22.30	11.2	48,627	0.02%
2022/08/02	0.4	22.52	0	0.00	22.45	0.4	49,045	0.00%
2022/08/01	1	22.90	0	0.00	22.95	1	49,276	0.00%
2022/07/29	5	23.07	5	23.45	22.95	0	49,904	0.00%
2022/07/28	6.7	23.08	18	23.19	23.20	-11.3	50,145	-0.02%
2022/07/27	21	22.75	0	0.00	22.95	21	50,004	0.04%
2022/07/26	10	22.77	7.1	22.96	22.95	3	50,007	0.01%
2022/07/25	7	22.83	8.1	22.78	22.70	-1.1	50,025	0.00%
2022/07/22	13	22.53	0	0.00	22.75	13	50,265	0.03%
2022/07/21	8.1	22.53	7	22.51	22.65	1.1	50,606	0.00%
2022/07/20	28.3	22.50	0	0.00	22.25	28.3	50,794	0.06%
2022/07/19	10	22.20	10	22.20	22.20	0	50,687	0.00%
2022/07/18	15	22.14	31	22.18	22.30	-16	51,013	-0.03%
2022/07/15	17.2	21.89	0	0.00	21.80	17.2	50,644	0.03%
2022/07/14	40.3	22.35	12	22.29	22.25	28.3	50,425	0.06%
2022/07/13	19.2	23.49	37	23.53	23.45	-17.8	49,828	-0.04%
2022/07/12	16.6	23.03	3	23.07	22.95	13.6	49,189	0.03%
2022/07/11	12.2	23.74	0	0.00	23.65	12.2	49,079	0.02%
2022/07/08	7.3	23.94	1	23.95	23.85	6.3	49,584	0.01%
2022/07/07	5	23.71	15.2	23.90	23.70	-10.2	49,762	-0.02%
2022/07/06	35.6	23.73	2.2	23.51	23.50	33.4	50,021	0.07%
2022/07/05	27.1	24.25	4	24.39	24.30	23.1	49,644	0.05%
2022/07/04	32.4	24.32	4	24.30	24.30	28.4	49,813	0.06%
2022/07/01	33.7	24.59	11.5	24.66	24.60	22.2	51,056	0.04%
2022/06/30	20.6	25.41	2	25.45	25.10	18.6	51,643	0.04%
2022/06/29	0	0.00	4	25.66	25.80	-4	51,917	-0.01%
2022/06/28	8	25.71	2	25.68	25.80	6	52,170	0.01%
2022/06/27	5	26.34	12.1	26.35	26.20	-7.1	52,607	-0.01%
2022/06/24	1	26.35	24	26.15	26.30	-23	52,432	-0.04%
2022/06/23	6.5	26.03	14	25.85	26.05	-7.5	52,483	-0.01%
2022/06/22	18.1	26.10	1.2	26.04	26.05	16.9	52,405	0.03%
2022/06/21	13	26.25	10	26.32	26.45	3	52,380	0.01%
2022/06/20	18.2	25.73	11	25.75	25.50	7.2	52,656	0.01%
2022/06/17	13.1	26.10	0	0.00	26.00	13.1	52,494	0.03%
2022/06/16	28	26.82	14	26.81	26.60	14	52,312	0.03%
2022/06/15	8.2	26.17	6.1	26.27	26.30	2.1	52,759	0.00%
2022/06/14	9.1	25.78	10	25.99	26.00	-0.9	53,021	0.00%
2022/06/13	21	25.41	2.2	25.51	25.55	18.8	52,770	0.04%
2022/06/10	5	25.95	1.1	25.50	26.00	3.9	52,499	0.01%
2022/06/09	66.1	26.19	2.2	25.96	25.85	63.9	52,248	0.12%
2022/06/08	4	26.73	61	26.75	26.75	-57	51,486	-0.11%
2022/06/07	6.1	26.57	0	0.00	26.55	6.1	51,853	0.01%
2022/06/06	4	26.50	104	26.64	26.85	-100	52,387	-0.19%	大賣/
2022/06/02	11	26.48	0	0.00	26.60	11	53,198	0.02%
2022/06/01	20.1	26.66	6.5	26.85	26.55	13.6	54,359	0.03%
2022/05/31	76.1	26.91	131	26.99	27.15	-55	54,651	-0.10%	大賣/
2022/05/30	36.1	26.96	165.2	26.79	27.10	-129.1	51,544	-0.25%	大賣/鉅額交易
2022/05/27	14	26.49	135	26.28	26.60	-121	50,778	-0.24%	大賣/鉅額交易
2022/05/26	8	25.43	50	25.50	25.30	-42	50,891	-0.08%
2022/05/25	10.1	25.34	1	25.35	25.35	9.1	51,632	0.02%
2022/05/24	5	25.55	1	25.55	25.55	4	52,700	0.01%
2022/05/23	11.2	25.51	3	25.35	25.45	8.2	52,523	0.02%
2022/05/20	14.2	25.44	50	25.48	25.45	-35.8	52,738	-0.07%
2022/05/19	17.1	25.34	4	25.49	25.30	13.1	52,434	0.02%
2022/05/18	6.2	25.95	3	26.10	26.10	3.2	51,969	0.01%
2022/05/17	11.6	25.56	6	25.61	25.50	5.6	52,002	0.01%
2022/05/16	5.2	25.66	7	25.82	25.70	-1.8	52,112	0.00%
2022/05/13	17.3	25.72	20.9	25.86	25.80	-3.7	51,999	-0.01%
2022/05/12	41.1	26.23	51	26.13	26.05	-9.9	51,405	-0.02%
2022/05/11	24.6	27.07	1	27.20	27.10	23.6	51,084	0.05%
2022/05/10	10.2	27.37	4	27.61	27.55	6.2	51,342	0.01%
2022/05/09	25.5	27.29	10	27.45	27.30	15.5	51,224	0.03%
2022/05/06	8.4	27.55	1	27.80	28.00	7.4	51,525	0.01%
2022/05/05	41.1	28.31	24	28.24	28.05	17.1	52,080	0.03%
2022/05/03	5.2	28.81	3	28.85	28.75	2.2	52,196	0.00%
2022/04/29	19	29.15	143.1	29.12	29.25	-124.1	52,517	-0.24%	大賣/鉅額交易
2022/04/28	1	28.60	1	28.95	29.00	0	52,771	0.00%
2022/04/27	30.1	29.07	12.2	29.13	28.90	17.9	52,740	0.03%
2022/04/26	6	29.51	134.1	29.44	29.70	-128.1	52,882	-0.24%	大賣/鉅額交易
2022/04/25	17	29.00	67.3	29.16	29.10	-50.3	52,663	-0.10%
2022/04/22	11	29.30	29	29.02	29.45	-18	52,476	-0.03%
2022/04/21	9.3	28.75	5	28.95	28.75	4.3	52,787	0.01%
2022/04/20	6	29.05	11	28.85	29.20	-5	54,276	-0.01%
2022/04/19	8.4	28.98	5	29.08	28.95	3.4	54,643	0.01%
2022/04/18	30.8	28.67	9	28.73	28.75	21.8	55,421	0.04%
2022/04/15	0.7	29.45	14.1	29.11	29.35	-13.5	55,161	-0.02%
2022/04/14	43.7	29.72	84	29.63	29.45	-40.3	55,199	-0.07%
2022/04/13	7.3	30.31	4	30.33	30.35	3.3	54,960	0.01%
2022/04/12	2	30.65	28.1	30.61	30.70	-26.1	54,588	-0.05%
2022/04/11	6.2	30.66	31.8	30.79	30.45	-25.6	54,014	-0.05%
2022/04/08	13.3	30.36	2	30.25	30.50	11.3	53,483	0.02%
2022/04/07	37	30.43	223	30.46	30.35	-186	52,910	-0.35%	大賣/鉅額交易
2022/04/06	12	30.02	12.2	30.10	30.15	-0.2	51,305	0.00%
2022/04/01	5	29.72	15	29.73	29.85	-10	49,861	-0.02%
2022/03/31	17	29.31	7	29.29	29.40	10	49,092	0.02%
2022/03/30	6	28.96	16	29.05	29.00	-10	48,418	-0.02%
2022/03/29	0	0.00	2.7	28.80	28.80	-2.7	47,964	-0.01%
2022/03/28	10	28.75	15	28.82	29.00	-5	48,207	-0.01%
2022/03/25	2	28.93	2	28.98	29.00	0	48,151	0.00%
2022/03/24	1.3	29.12	13	29.12	29.15	-11.7	48,056	-0.02%
2022/03/23	48	28.97	67.3	29.05	29.20	-19.3	48,030	-0.04%
2022/03/22	6	28.45	42	28.34	28.55	-36	47,386	-0.08%
2022/03/21	7	28.33	41	28.40	28.30	-34	47,093	-0.07%
2022/03/18	14.5	28.17	76.3	28.37	28.15	-61.8	46,789	-0.13%
2022/03/17	6	27.53	10.1	27.73	27.60	-4.1	45,712	-0.01%
2022/03/16	13	26.82	0	0.00	26.95	13	45,111	0.03%
2022/03/15	9	26.61	1	26.75	26.60	8	44,878	0.02%
2022/03/14	8	26.87	13	26.78	26.80	-5	45,252	-0.01%
2022/03/11	18	26.56	0	0.00	26.50	18	45,719	0.04%
2022/03/10	62	26.78	12	26.72	26.80	50	45,980	0.11%
2022/03/09	11	25.90	12	25.91	25.75	-1	46,095	0.00%
2022/03/08	57.1	25.72	59	25.78	25.60	-1.9	45,964	0.00%
2022/03/07	91.5	26.23	18	26.44	26.25	73.5	45,170	0.16%
2022/03/04	97	27.46	2.1	27.31	27.35	94.9	44,605	0.21%
2022/03/03	26	27.90	0	0.00	27.95	26	44,184	0.06%
2022/03/02	2	27.95	9	27.75	27.95	-7	44,067	-0.02%
2022/03/01	24.2	27.37	14.1	27.56	27.75	10.1	44,046	0.02%
2022/02/25	23.2	26.73	70.2	26.99	27.15	-47	43,248	-0.11%
2022/02/24	69.5	26.96	98	26.79	26.90	-28.5	42,362	-0.07%
2022/02/23	6	27.66	4.2	27.77	27.80	1.8	40,992	0.00%
2022/02/22	70	27.90	1.1	27.81	27.85	68.9	41,082	0.17%
2022/02/21	45	28.18	0	0.00	28.35	45	40,847	0.11%
2022/02/18	7	28.35	15	28.35	28.35	-8	41,144	-0.02%
2022/02/17	9.2	28.50	8	28.42	28.45	1.2	41,111	0.00%
2022/02/16	14.2	28.24	2	28.28	28.20	12.2	40,784	0.03%
2022/02/15	27	28.30	12.4	28.32	28.15	14.5	40,242	0.04%
2022/02/14	11.2	28.38	0	0.00	28.65	11.2	39,948	0.03%
2022/02/11	8.1	28.61	7	28.60	28.85	1.1	39,558	0.00%
2022/02/10	16	28.54	14.2	28.68	28.85	1.8	39,375	0.00%
2022/02/09	17	28.79	7.7	28.87	28.90	9.3	38,799	0.02%
2022/02/08	35	28.46	82	28.64	28.70	-47	38,318	-0.12%
2022/02/07	11	27.99	33	28.31	28.50	-22	37,643	-0.06%
2022/01/26	2	27.38	24	27.54	27.60	-22	36,413	-0.06%
2022/01/25	10.1	27.02	2	27.10	27.25	8.1	36,212	0.02%
2022/01/24	26.1	27.28	16.2	27.06	27.50	9.9	35,877	0.03%
2022/01/21	0	0.00	4	27.33	27.40	-4	35,482	-0.01%
2022/01/20	2.8	27.71	4.2	27.65	27.70	-1.4	34,989	0.00%
2022/01/19	9.7	27.96	40	27.83	27.80	-30.3	34,687	-0.09%
2022/01/18	30.2	27.90	11.4	27.91	27.90	18.8	34,083	0.06%
2022/01/17	10	27.73	31	27.82	27.80	-21	33,806	-0.06%
2022/01/14	77.1	28.31	10.3	28.03	27.90	66.8	33,758	0.20%
2022/01/13	106.2	28.13	31.6	28.11	28.45	74.6	33,519	0.22%	大買/
2022/01/12	31.3	27.51	40	27.43	27.40	-8.7	32,036	-0.03%
2022/01/11	51.5	27.06	33	26.94	27.40	18.5	31,414	0.06%
2022/01/10	12	26.27	4	26.40	26.40	8	30,637	0.03%
2022/01/07	22	26.22	40	26.42	26.30	-18	30,625	-0.06%
2022/01/06	1	26.05	7	26.01	26.20	-6	30,273	-0.02%
2022/01/05	2.1	25.91	6	25.95	26.05	-3.9	29,814	-0.01%
2022/01/04	1	25.75	0	0.00	25.95	1	29,971	0.00%
2022/01/03	14	25.91	0	0.00	25.75	14	29,966	0.05%
2021/12/30	52	26.02	15	26.05	25.95	37	30,503	0.12%
2021/12/29	15.8	26.06	18	26.00	26.10	-2.2	30,879	-0.01%
2021/12/28	0	0.00	13	25.93	25.95	-13	31,034	-0.04%
2021/12/27	5	25.80	2	25.83	25.80	3	31,043	0.01%
2021/12/24	2	25.85	5	25.87	25.85	-3	31,571	-0.01%
2021/12/23	13	25.80	0	0.00	25.90	13	31,987	0.04%
2021/12/22	0	0.00	3	25.75	25.80	-3	32,059	-0.01%
2021/12/21	7	25.65	9	25.70	25.65	-2	32,072	-0.01%
2021/12/20	14	25.35	3	25.30	25.35	11	32,028	0.03%
2021/12/17	1	25.55	22	25.80	25.60	-21	32,276	-0.07%
2021/12/16	16.1	25.45	23.1	25.42	25.50	-7	32,351	-0.02%
2021/12/15	21.1	25.50	43	25.50	25.35	-21.9	32,803	-0.07%
2021/12/14	15	25.44	36	25.38	25.55	-21	33,573	-0.06%
2021/12/13	31.1	25.92	34.5	25.85	25.85	-3.4	34,321	-0.01%
2021/12/10	1	25.95	0	0.00	25.95	1	34,337	0.00%
2021/12/09	13.2	25.88	3	25.87	25.90	10.2	34,485	0.03%
2021/12/08	17	25.84	11	25.88	25.95	6	34,539	0.02%
2021/12/07	3	25.87	50.1	25.74	26.00	-47.1	33,932	-0.14%
2021/12/06	2.1	25.25	9.8	25.32	25.45	-7.7	33,351	-0.02%
2021/12/03	0	0.00	10.1	25.13	25.20	-10.1	33,150	-0.03%
2021/12/02	30	24.60	5.4	24.89	25.00	24.6	32,490	0.08%
2021/12/01	0	0.00	11	24.70	24.85	-11	31,937	-0.03%
2021/11/30	2.1	24.40	3	24.30	24.40	-0.9	31,777	0.00%
2021/11/29	27.1	24.30	102	24.33	24.30	-74.9	31,012	-0.24%	大賣/
2021/11/26	1.2	24.58	44	24.63	24.70	-42.8	30,927	-0.14%
2021/11/25	1	24.80	65	24.86	24.95	-64	31,206	-0.21%
2021/11/24	52.2	24.66	15	24.84	24.80	37.2	31,106	0.12%
2021/11/23	0	0.00	14	24.45	24.50	-14	31,063	-0.05%
2021/11/22	0	0.00	3	24.37	24.40	-3	31,119	-0.01%
2021/11/19	7	24.38	6	24.39	24.25	1	31,263	0.00%
2021/11/18	42	24.72	108	24.66	24.75	-66	31,198	-0.21%	大賣/
2021/11/17	20	24.35	23.3	24.35	24.45	-3.3	31,080	-0.01%
2021/11/16	14	23.99	5	23.99	24.05	9	30,878	0.03%
2021/11/15	30	23.93	38.3	23.93	24.00	-8.3	31,057	-0.03%
2021/11/12	12	23.69	56.3	23.70	23.70	-44.3	30,892	-0.14%
2021/11/11	2.1	23.45	0.3	23.50	23.60	1.8	31,098	0.01%
2021/11/10	6	23.51	5.3	23.50	23.55	0.7	32,063	0.00%
2021/11/09	4	23.51	3	23.52	23.55	1	33,086	0.00%
2021/11/08	2	23.40	6	23.40	23.40	-4	33,500	-0.01%
2021/11/05	4.2	23.25	10	23.15	23.20	-5.8	33,717	-0.02%
2021/11/04	10.9	23.40	1	23.50	23.25	9.9	33,798	0.03%
2021/11/03	1.2	23.24	2	23.28	23.35	-0.8	33,795	0.00%
2021/11/02	30.1	23.18	1	23.10	23.10	29.1	34,050	0.09%
2021/11/01	8.6	23.07	10	23.05	23.05	-1.4	34,278	0.00%
2021/10/29	15	23.15	0	0.00	23.20	15	34,215	0.04%
2021/10/28	34	23.29	0	0.00	23.40	34	34,225	0.10%
2021/10/27	34	23.33	0	0.00	23.40	34	34,355	0.10%
2021/10/26	0.5	23.60	60	23.60	23.55	-59.5	34,437	-0.17%
2021/10/25	67	23.57	4	23.55	23.55	63	34,263	0.18%
2021/10/22	4	23.51	21	23.44	23.55	-17	34,316	-0.05%
2021/10/21	10	23.40	32	23.34	23.40	-22	33,922	-0.06%
2021/10/20	10	23.00	7	23.04	23.00	3	33,272	0.01%
2021/10/19	1	23.10	3	23.07	23.00	-2	33,057	-0.01%
2021/10/18	1	23.15	29	23.11	23.05	-28	32,921	-0.09%
2021/10/15	30	22.95	27	22.97	23.00	3	32,613	0.01%
2021/10/14	1	22.95	16	22.94	22.95	-15	32,692	-0.05%
2021/10/13	1	22.70	40	22.76	22.85	-39	32,941	-0.12%
2021/10/12	2	22.70	54	22.77	22.90	-52	33,807	-0.15%
2021/10/08	0	0.00	5	22.90	22.90	-5	33,738	-0.01%
2021/10/07	61	22.88	33	22.96	22.85	28	33,870	0.08%
2021/10/06	0	0.00	5	22.50	22.70	-5	33,628	-0.01%
2021/10/05	2	22.35	2	22.30	22.45	0	33,576	0.00%
2021/10/04	3	22.30	1	22.40	22.40	2	33,626	0.01%
2021/10/01	14.1	22.50	0	0.00	22.50	14.1	33,881	0.04%
2021/09/30	10	22.86	1.7	22.82	22.90	8.3	33,630	0.02%
2021/09/29	3	22.63	1	22.75	22.75	2	33,470	0.01%
2021/09/28	0	0.00	13	22.68	22.90	-13	33,327	-0.04%
2021/09/27	2	22.70	1	22.95	22.75	1	33,111	0.00%
2021/09/24	0	0.00	4	22.83	22.80	-4	33,140	-0.01%
2021/09/23	1	22.85	1	22.80	22.95	0	33,035	0.00%
2021/09/22	41.1	22.58	0	0.00	22.60	41.1	32,828	0.13%
2021/09/17	52	23.19	26.8	23.33	23.00	25.2	32,216	0.08%
2021/09/16	23	23.30	54.7	23.40	23.40	-31.7	31,654	-0.10%
2021/09/15	12	22.96	2	23.00	23.00	10	30,744	0.03%
2021/09/14	1	23.00	24	23.00	23.00	-23	30,609	-0.08%
2021/09/13	5	22.95	51.4	22.94	23.00	-46.4	30,470	-0.15%
2021/09/10	4	22.85	12.1	22.93	22.95	-8.1	30,734	-0.03%
2021/09/09	2	22.80	3	22.80	22.85	-1	31,186	0.00%
2021/09/08	1	22.80	30	22.80	22.90	-29	31,342	-0.09%
2021/09/07	0	0.00	15.3	22.70	22.85	-15.3	31,339	-0.05%
2021/09/06	1	22.75	1	22.85	22.85	0	31,468	0.00%
2021/09/03	2	22.73	14.5	22.79	22.85	-12.5	31,466	-0.04%
2021/09/02	2	22.60	10	22.55	22.70	-8	31,484	-0.03%
2021/09/01	0	0.00	4.3	22.90	23.00	-4.3	31,489	-0.01%
2021/08/31	2	22.80	23	22.88	23.00	-21	31,304	-0.07%
2021/08/30	3	22.77	31	22.80	22.90	-28	30,826	-0.09%
2021/08/27	27	22.68	18	22.66	22.75	9	30,851	0.03%
2021/08/26	6.8	22.18	3	22.20	22.40	3.8	30,525	0.01%
2021/08/25	3	22.10	6	22.21	22.30	-3	30,608	-0.01%
2021/08/24	4	21.84	8	21.76	22.00	-4	30,324	-0.01%
2021/08/23	2	21.53	21.4	21.54	21.45	-19.4	30,290	-0.06%
2021/08/20	7	21.16	5	21.17	21.15	2	30,598	0.01%
2021/08/19	11.2	21.31	0	0.00	21.35	11.2	31,913	0.04%
2021/08/18	8	21.60	2	21.60	21.60	6	31,640	0.02%
2021/08/17	32	21.45	7	21.54	21.60	25	32,363	0.08%
2021/08/16	38.1	21.45	2	21.35	21.40	36.1	32,290	0.11%
2021/08/13	17	22.85	24.1	22.87	22.80	-7.1	32,099	-0.02%
2021/08/12	2	22.98	40	22.96	22.90	-38	31,613	-0.12%
2021/08/11	1,000	23.02	134	23.00	23.00	866	31,314	2.77%	大買/大賣/鉅額交易
2021/08/10	2	23.05	20	23.05	23.00	-18	31,564	-0.06%
2021/08/09	2	22.90	1	23.00	23.10	1	32,212	0.00%
2021/08/06	0	0.00	2	23.08	23.10	-2	32,486	-0.01%
2021/08/05	10	23.10	8.2	23.03	23.10	1.8	33,171	0.01%
2021/08/04	3	23.00	1	23.05	23.00	2	35,359	0.01%
2021/08/03	10	22.95	0	0.00	23.05	10	36,865	0.03%
2021/08/02	0	0.00	20.5	23.03	23.10	-20.5	38,154	-0.05%
2021/07/30	16	22.89	2	22.90	22.85	14	38,287	0.04%
2021/07/29	6	22.76	4	22.85	22.80	2	38,669	0.01%
2021/07/28	8	22.64	7	22.69	22.75	1	39,014	0.00%
2021/07/27	1	22.80	0	0.00	22.85	1	39,561	0.00%
2021/07/26	1	22.95	0	0.00	22.90	1	40,148	0.00%
2021/07/23	6	22.96	13	22.90	23.00	-7	40,400	-0.02%
2021/07/22	15	22.85	5	22.84	22.85	10	40,669	0.02%
2021/07/21	5	22.71	0.3	22.65	22.70	4.7	41,004	0.01%
2021/07/20	12	22.70	7	22.65	22.65	5	41,527	0.01%
2021/07/19	11	22.90	6	22.98	23.00	5	41,459	0.01%
2021/07/16	25	22.88	6	22.87	23.05	19	41,699	0.05%
2021/07/15	4	22.69	3	22.75	22.75	1	41,161	0.00%
2021/07/14	3.1	22.67	0.7	22.70	22.70	2.4	41,478	0.01%
2021/07/13	5	22.74	2	22.65	22.70	3	42,089	0.01%
2021/07/12	14	22.82	20.7	22.88	22.65	-6.7	41,905	-0.02%
2021/07/09	2	22.65	1	22.75	22.70	1	41,888	0.00%
2021/07/08	13.1	22.81	14.4	22.88	22.85	-1.3	41,757	0.00%
2021/07/07	20	22.48	17	22.62	22.65	3	41,843	0.01%
2021/07/06	10	22.60	2	22.60	22.60	8	41,746	0.02%
2021/07/05	0	0.00	4	22.50	22.50	-4	41,750	-0.01%
2021/07/02	7	22.43	0.5	22.50	22.40	6.5	41,755	0.02%
2021/07/01	4	22.56	5	22.60	22.55	-1	41,913	0.00%
2021/06/30	5	22.70	83	22.65	22.70	-78	41,894	-0.19%
2021/06/29	10.1	22.51	0	0.00	22.60	10.1	41,824	0.02%
2021/06/28	0	0.00	31.1	22.65	22.65	-31.1	42,026	-0.07%
2021/06/25	0	0.00	4	22.66	22.75	-4	42,487	-0.01%
2021/06/24	0.2	22.50	0	0.00	22.55	0.2	42,451	0.00%
2021/06/23	3	22.45	0	0.00	22.55	3	42,846	0.01%
2021/06/22	1	22.30	2	22.30	22.30	-1	43,399	0.00%
2021/06/21	10	22.10	7.1	22.07	22.25	2.9	43,413	0.01%
2021/06/18	8	22.18	0	0.00	22.15	8	43,304	0.02%
2021/06/17	8.2	22.18	5	22.25	22.30	3.2	42,894	0.01%
2021/06/16	30	22.24	55	22.38	22.40	-25	43,429	-0.06%
2021/06/15	12	22.35	0	0.00	22.40	12	43,528	0.03%
2021/06/11	2	22.40	5	22.47	22.50	-3	44,044	-0.01%
2021/06/10	12	22.37	0	0.00	22.50	12	44,798	0.03%
2021/06/09	8.4	22.39	3	22.40	22.45	5.4	45,733	0.01%
2021/06/08	11	22.55	3	22.45	22.55	8	46,197	0.02%
2021/06/07	5	22.49	0	0.00	22.55	5	47,083	0.01%
2021/06/04	29	22.52	3	22.58	22.75	26	47,616	0.05%
2021/06/03	3	22.80	4	22.90	22.90	-1	48,813	0.00%
2021/06/02	19.5	22.87	11	22.92	22.95	8.5	49,204	0.02%
2021/06/01	1	23.00	2	23.00	23.00	-1	49,151	0.00%
2021/05/31	4.1	23.06	22	23.09	23.05	-17.9	49,478	-0.04%
2021/05/28	34	22.91	22	22.97	23.00	12	49,540	0.02%
2021/05/27	41	22.52	10	22.45	22.40	31	49,248	0.06%
2021/05/26	11	23.00	2.1	22.95	23.00	8.9	49,174	0.02%
2021/05/25	29.3	23.09	34	23.05	22.85	-4.7	49,644	-0.01%
2021/05/24	10	22.37	21.2	22.43	22.50	-11.2	49,453	-0.02%
2021/05/21	7	22.61	20.2	23.03	22.60	-13.2	49,918	-0.03%
2021/05/20	6.8	22.21	3	22.35	22.30	3.8	49,372	0.01%
2021/05/19	15.4	22.30	27.5	22.39	22.25	-12.1	49,423	-0.02%
2021/05/18	4.5	22.34	5	22.34	22.50	-0.5	50,016	0.00%
2021/05/17	40.1	21.25	155	21.21	21.55	-114.9	50,600	-0.23%	大賣/鉅額交易
2021/05/14	20	22.15	15.4	22.25	22.00	4.6	49,939	0.01%
2021/05/13	59	22.11	10	21.86	22.05	49	49,359	0.10%
2021/05/12	87	22.54	82	22.78	22.35	5	48,528	0.01%
2021/05/11	50	23.55	38	23.74	23.65	12	46,106	0.03%
2021/05/10	34.1	23.69	64.3	23.64	23.95	-30.2	44,550	-0.07%
2021/05/07	28	23.03	17	23.03	23.10	11	43,845	0.03%
2021/05/06	9	22.84	12	22.88	23.00	-3	43,925	-0.01%
2021/05/05	31	22.52	15.3	22.33	22.50	15.7	43,415	0.04%
2021/05/04	8.1	22.33	110	22.27	22.35	-101.9	43,236	-0.24%	大賣/鉅額交易
2021/05/03	11	22.64	33.4	22.66	22.75	-22.4	42,924	-0.05%
2021/04/29	33.5	22.90	5	22.95	22.80	28.5	42,522	0.07%
2021/04/28	21	23.17	12	23.16	23.25	9	42,261	0.02%
2021/04/27	38	23.11	7	23.06	23.15	31	42,522	0.07%
2021/04/26	105	23.02	61	23.04	23.10	44	42,262	0.10%	大買/
2021/04/23	42.2	22.85	3	22.80	22.80	39.2	41,851	0.09%
2021/04/22	7	22.92	52	22.85	22.90	-45	41,835	-0.11%
2021/04/21	22	22.85	51.1	22.87	22.90	-29.1	41,544	-0.07%
2021/04/20	28	22.86	7	22.93	22.90	21	41,334	0.05%
2021/04/19	20	22.58	84.1	22.65	22.80	-64.1	40,921	-0.16%
2021/04/16	2	22.25	6	22.23	22.25	-4	40,432	-0.01%
2021/04/15	55.8	22.19	35	22.20	22.25	20.8	41,015	0.05%
2021/04/14	37	22.09	24	22.09	22.10	13	41,089	0.03%
2021/04/13	2	22.05	192	22.04	22.10	-190	41,035	-0.46%	大賣/鉅額交易
2021/04/12	3	21.90	3.2	21.78	21.90	-0.2	40,770	0.00%
2021/04/09	6.6	21.65	31	21.60	21.60	-24.4	40,814	-0.06%
2021/04/08	20	21.82	0.4	21.85	21.80	19.6	40,811	0.05%
2021/04/07	1	21.95	8	21.98	22.00	-7	41,304	-0.02%
2021/04/06	2	21.90	8	21.86	21.95	-6	41,296	-0.01%
2021/04/01	33.2	21.98	4	21.85	21.85	29.2	41,300	0.07%
2021/03/31	13	22.04	5	22.05	22.10	8	41,073	0.02%
2021/03/30	3	21.95	9	21.99	22.00	-6	40,744	-0.01%
2021/03/29	38	21.94	24.4	21.95	22.00	13.6	40,197	0.03%
2021/03/26	23	21.85	39	21.81	21.90	-16	39,885	-0.04%
2021/03/25	5	21.74	14.2	21.74	21.80	-9.2	39,408	-0.02%
2021/03/24	50	21.50	39	21.49	21.50	11	38,917	0.03%
2021/03/23	5	21.50	44	21.41	21.40	-39	38,863	-0.10%
2021/03/22	23	21.40	5	21.41	21.35	18	38,694	0.05%
2021/03/19	14	21.27	22	21.32	21.30	-8	38,735	-0.02%
2021/03/18	6	21.58	8.1	21.57	21.55	-2.1	38,061	-0.01%
2021/03/17	8.1	21.65	13	21.70	21.60	-4.9	38,085	-0.01%
2021/03/16	10	21.71	26.3	21.83	21.80	-16.3	37,645	-0.04%
2021/03/15	37.5	21.57	63	21.68	21.75	-25.5	37,129	-0.07%
2021/03/12	13	21.29	96	21.11	21.35	-83	36,563	-0.23%
2021/03/11	32.2	21.38	15	21.40	21.10	17.2	36,121	0.05%
2021/03/10	22	21.20	28.1	21.10	21.20	-6.1	35,463	-0.02%
2021/03/09	91	21.03	96.9	20.97	21.10	-5.9	34,914	-0.02%
2021/03/08	7	20.54	37.4	20.47	20.60	-30.4	33,545	-0.09%
2021/03/05	2	20.25	6	20.33	20.30	-4	33,395	-0.01%
2021/03/04	26	20.27	6	20.21	20.35	20	34,399	0.06%
2021/03/03	0.5	20.45	1	20.40	20.40	-0.5	34,249	0.00%
2021/03/02	25	20.31	163.2	20.33	20.20	-138.2	33,925	-0.41%	大賣/鉅額交易
2021/02/26	202	20.43	2	20.60	20.00	200	33,617	0.59%	大買/鉅額交易
2021/02/25	22	20.84	27	20.80	20.90	-5	32,253	-0.02%
2021/02/24	30	20.76	16	20.78	20.75	14	31,830	0.04%
2021/02/23	0.9	20.45	28	20.55	20.70	-27.1	31,373	-0.09%
2021/02/22	37	20.34	15	20.32	20.40	22	30,959	0.07%
2021/02/19	23	20.06	68.7	20.13	20.20	-45.7	31,135	-0.15%
2021/02/18	66.3	19.99	52	20.02	20.00	14.3	31,137	0.05%
2021/02/17	11.1	19.70	33	19.81	19.90	-21.9	30,944	-0.07%
2021/02/05	1	19.20	1	19.25	19.40	0	30,141	0.00%
2021/02/04	1	19.25	1	19.25	19.20	0	30,549	0.00%
2021/02/03	32	19.29	5	19.22	19.25	27	32,051	0.08%
2021/02/02	1	19.25	1	19.30	19.25	0	33,079	0.00%
2021/02/01	5	19.04	0	0.00	19.15	5	33,410	0.01%
2021/01/29	17	19.06	5	19.05	19.00	12	33,638	0.04%
2021/01/28	11	19.23	8	19.22	19.20	3	32,977	0.01%
2021/01/27	3	19.45	0	0.00	19.40	3	32,563	0.01%
2021/01/26	1	19.40	0	0.00	19.30	1	32,430	0.00%
2021/01/25	1	19.50	60.4	19.37	19.60	-59.4	32,270	-0.18%
2021/01/22	9.6	19.20	30	19.25	19.20	-20.4	32,136	-0.06%
2021/01/21	0	0.00	7	19.34	19.25	-7	32,122	-0.02%
2021/01/20	90.9	19.42	0	0.00	19.20	90.9	32,124	0.28%
2021/01/19	15	19.66	2	19.65	19.65	13	31,687	0.04%
2021/01/18	7	19.61	1	19.60	19.70	6	31,544	0.02%
2021/01/15	4	19.76	15	19.77	19.70	-11	31,287	-0.04%
2021/01/14	3	19.82	43.2	19.89	19.85	-40.2	31,330	-0.13%
2021/01/13	0	0.00	14.8	19.79	19.85	-14.8	31,188	-0.05%
2021/01/12	4.5	19.80	4	19.90	19.70	0.5	31,252	0.00%
2021/01/11	8	19.93	14	19.95	19.95	-6	31,210	-0.02%
2021/01/08	4.7	19.83	37.4	19.87	20.00	-32.7	31,051	-0.11%
2021/01/07	2	19.75	2	19.80	19.80	0	30,622	0.00%
2021/01/06	1	19.50	5	19.60	19.55	-4	30,449	-0.01%
2021/01/05	51	19.65	2	19.65	19.60	49	30,558	0.16%
2021/01/04	13	19.62	13	19.57	19.55	0	30,587	0.00%
2020/12/31	7	19.70	66	19.61	19.70	-59	30,360	-0.19%
2020/12/30	45	19.69	105	19.50	19.75	-60	30,292	-0.20%	大賣/
2020/12/29	30	19.27	0	0.00	19.25	30	29,755	0.10%
2020/12/28	104.3	19.20	1	19.20	19.20	103.3	29,784	0.35%	大買/鉅額交易
2020/12/25	2.1	19.25	24	19.25	19.30	-21.9	29,938	-0.07%
2020/12/24	2.1	19.25	1	19.25	19.25	1.1	30,275	0.00%
2020/12/23	1	19.25	0	0.00	19.20	1	30,566	0.00%
2020/12/22	6.4	19.39	1	19.35	19.30	5.4	31,699	0.02%
2020/12/21	0	0.00	55.1	19.30	19.40	-55.1	32,751	-0.17%
2020/12/18	1	19.35	1	19.30	19.30	0	33,394	0.00%
2020/12/17	1	19.40	0.5	19.35	19.35	0.5	33,833	0.00%
2020/12/16	1	19.35	9	19.46	19.55	-8	33,934	-0.02%
2020/12/15	4	19.25	10	19.24	19.30	-6	34,296	-0.02%
2020/12/14	14.5	19.41	4.6	19.43	19.40	9.9	34,281	0.03%
2020/12/11	11	19.41	18.1	19.46	19.55	-7.1	34,187	-0.02%
2020/12/10	11.1	19.20	3	19.30	19.30	8.1	33,886	0.02%
2020/12/09	30.1	19.23	2	19.25	19.20	28.1	33,802	0.08%
2020/12/08	11.8	19.20	33	19.23	19.35	-21.2	33,789	-0.06%
2020/12/07	3.9	19.51	18	19.54	19.55	-14.1	33,476	-0.04%
2020/12/04	3	19.48	19	19.50	19.60	-16	33,511	-0.05%
2020/12/03	0	0.00	85	19.36	19.50	-85	33,453	-0.25%
2020/12/02	1	19.35	1	19.50	19.50	0	33,587	0.00%
2020/12/01	15.2	19.37	5	19.39	19.40	10.2	33,717	0.03%
2020/11/30	31	19.34	2	19.65	19.15	29	33,781	0.09%
2020/11/26	8	19.63	0	0.00	19.70	8	33,399	0.02%
2020/11/25	2.8	19.67	3	19.72	19.70	-0.2	33,775	0.00%
2020/11/24	13.1	19.57	7	19.51	19.55	6.1	33,792	0.02%
2020/11/23	6	19.61	0	0.00	19.65	6	33,947	0.02%
2020/11/20	3.2	19.50	13	19.50	19.55	-9.9	33,918	-0.03%
2020/11/19	16.2	19.71	0	19.65	19.60	16.2	33,983	0.05%
2020/11/18	5	19.94	14	19.96	20.00	-9	33,763	-0.03%
2020/11/17	17	19.82	36	19.87	19.90	-19	33,440	-0.06%
2020/11/16	13	19.71	4	19.78	19.85	9	33,694	0.03%
2020/11/13	15.1	19.64	17	19.55	19.60	-1.9	33,186	-0.01%
2020/11/12	1.1	19.60	71	19.58	19.60	-69.9	33,088	-0.21%
2020/11/11	3.1	19.61	19	19.70	19.80	-15.9	32,671	-0.05%
2020/11/10	5	19.02	55.2	19.05	19.10	-50.2	31,294	-0.16%
2020/11/09	62	18.81	19	18.83	18.65	43	30,155	0.14%
2020/11/06	4	18.54	28	18.49	18.65	-24	29,811	-0.08%
2020/11/05	4.1	18.30	11	18.25	18.30	-6.9	29,735	-0.02%
2020/11/04	2	18.25	0	0.00	18.20	2	29,954	0.01%
2020/11/03	0	0.00	11	18.20	18.25	-11	30,115	-0.04%
2020/11/02	0.3	18.20	1	18.05	18.15	-0.7	30,207	0.00%
2020/10/30	7	17.99	5.4	17.96	18.05	1.6	30,224	0.01%
2020/10/29	7	18.00	10	18.00	17.95	-3	29,932	-0.01%
2020/10/28	9	18.05	10	18.05	18.15	-1	29,950	0.00%
2020/10/26	1	18.35	2	18.30	18.35	-1	30,153	0.00%
2020/10/23	2	18.20	3	18.22	18.25	-1	30,252	0.00%
2020/10/22	14	18.10	28.8	18.25	18.25	-14.8	30,656	-0.05%
2020/10/21	3	18.05	1.6	18.08	18.00	1.4	30,911	0.00%
2020/10/20	6.1	17.99	3	18.07	18.00	3.1	31,106	0.01%
2020/10/19	0	0.00	2.1	18.00	18.00	-2.1	31,061	-0.01%
2020/10/16	8	17.96	11.1	18.00	17.90	-3.1	31,649	-0.01%
2020/10/15	6	17.98	6	18.03	17.95	0	31,935	0.00%
2020/10/14	14	18.05	1	18.05	18.10	13	31,724	0.04%
2020/10/13	18	18.03	4	18.06	18.05	14	31,850	0.04%
2020/10/12	16.1	18.14	0	0.00	18.15	16.1	32,076	0.05%
2020/10/08	2	18.25	0	0.00	18.35	2	32,502	0.01%
2020/10/07	54.5	18.30	5	18.35	18.25	49.5	33,018	0.15%
2020/10/06	46.1	18.30	110	18.30	18.45	-63.9	33,938	-0.19%	大賣/
2020/10/05	5	18.17	7	18.36	18.15	-2	35,125	-0.01%
2020/09/30	6	18.32	0	0.00	18.40	6	35,708	0.02%
2020/09/29	3	18.15	12	18.24	18.30	-9	35,989	-0.03%
2020/09/28	14	17.97	2	17.93	18.05	12	36,307	0.03%
2020/09/25	88	17.65	2	17.60	17.60	86	36,580	0.24%
2020/09/24	61.1	17.73	3	17.83	17.60	58.1	35,900	0.16%
2020/09/23	35	18.03	47.4	18.01	18.00	-12.4	35,340	-0.04%
2020/09/22	50	18.31	22	18.37	18.20	28	34,880	0.08%
2020/09/21	41	18.60	10	18.54	18.50	31	34,369	0.09%
2020/09/18	22.6	18.65	13.4	18.70	18.60	9.2	34,323	0.03%
2020/09/17	16	18.70	58	18.85	18.70	-42	34,037	-0.12%
2020/09/16	56	18.87	0	0.00	18.85	56	33,942	0.16%
2020/09/15	9	18.79	5	18.80	18.90	4	33,992	0.01%
2020/09/14	17	18.77	0	0.00	18.80	17	34,829	0.05%
2020/09/11	14.3	18.74	5	18.85	18.85	9.3	34,980	0.03%
2020/09/10	22	18.82	5	18.81	18.90	17	35,114	0.05%
2020/09/09	27	18.81	30	18.85	18.80	-3	35,318	-0.01%
2020/09/08	2	18.83	13.8	18.91	18.90	-11.8	35,508	-0.03%
2020/09/07	46.4	18.86	0.9	18.95	18.85	45.4	35,874	0.13%
2020/09/04	41	18.79	2	18.75	18.80	39	36,107	0.11%
2020/09/03	12	18.79	1	18.70	18.85	11	35,911	0.03%
2020/09/02	78	18.75	0	0.00	18.70	78	35,754	0.22%
2020/09/01	72	18.86	5	18.90	18.90	67	35,252	0.19%
2020/08/31	21	19.00	0	0.00	18.95	21	34,963	0.06%
2020/08/28	0	0.00	0.2	19.10	19.00	-0.2	34,821	0.00%
2020/08/27	14	19.00	0	0.00	19.00	14	35,174	0.04%
2020/08/26	6	19.10	0	0.00	19.20	6	35,208	0.02%
2020/08/25	3	19.08	0	0.00	19.10	3	35,375	0.01%
2020/08/24	8	19.07	10	19.05	19.05	-2	37,240	-0.01%
2020/08/21	16	19.14	5	19.10	19.20	11	37,597	0.03%
2020/08/20	36.6	19.12	5	19.25	19.00	31.6	37,561	0.08%
2020/08/19	15	19.44	5	19.55	19.40	10	36,998	0.03%
2020/08/18	1.2	19.46	1	19.40	19.40	0.2	36,721	0.00%
2020/08/17	10.2	19.55	32	19.43	19.50	-21.8	36,793	-0.06%
2020/08/14	3	19.35	0.4	19.50	19.35	2.6	36,930	0.01%
2020/08/13	1	19.45	0	0.00	19.50	1	37,035	0.00%
2020/08/12	11.1	19.45	5	19.42	19.40	6.1	37,303	0.02%
2020/08/11	14	19.44	7	19.49	19.40	7	37,427	0.02%
2020/08/10	8.4	19.43	1	19.40	19.40	7.4	37,497	0.02%
2020/08/07	8	19.34	0	0.00	19.35	8	37,567	0.02%
2020/08/06	65	19.36	6	19.36	19.40	59	37,582	0.16%
2020/08/05	6	19.35	0.8	19.40	19.30	5.2	38,122	0.01%
2020/08/04	1	19.40	3	19.45	19.35	-2	38,283	-0.01%
2020/08/03	10	19.32	0	0.00	19.30	10	38,321	0.03%
2020/07/31	9	19.52	0	0.00	19.40	9	38,313	0.02%
2020/07/30	6	19.53	1	19.50	19.65	5	38,215	0.01%
2020/07/29	16	19.57	0	0.00	19.50	16	38,150	0.04%
2020/07/28	23	19.33	3	19.35	19.35	20	38,620	0.05%
2020/07/27	28	19.45	17	19.43	19.35	11	39,135	0.03%
2020/07/24	38.5	19.59	8	19.63	19.50	30.5	39,242	0.08%
2020/07/23	31	19.70	1	19.70	19.75	30	39,366	0.08%
2020/07/22	99	19.74	0	0.00	19.80	99	39,850	0.25%
2020/07/21	36	19.82	0	0.00	19.80	36	39,576	0.09%
2020/07/20	4	19.85	0	0.00	19.85	4	39,607	0.01%
2020/07/17	324	19.80	326	19.90	19.90	-2	40,237	0.00%	大買/大賣/
2020/07/16	38	19.83	0	0.00	19.85	38	40,922	0.09%
2020/07/15	24	19.87	0	0.00	19.90	24	40,646	0.06%
2020/07/14	61	19.99	3	20.05	19.95	58	40,486	0.14%
2020/07/13	29	20.04	17	20.08	20.10	12	40,670	0.03%
2020/07/10	31	20.89	1	20.90	20.90	30	40,629	0.07%
2020/07/09	6	21.10	61	21.13	21.15	-55	40,292	-0.14%
2020/07/08	22	21.11	2	21.15	21.15	20	40,156	0.05%
2020/07/07	31	21.05	54	21.20	21.20	-23	40,241	-0.06%
2020/07/06	13	20.88	63	20.93	21.05	-50	40,072	-0.12%
2020/07/03	8	20.65	15.5	20.73	20.80	-7.5	39,932	-0.02%
2020/07/02	31	20.57	0	0.00	20.50	31	39,906	0.08%
2020/07/01	28	20.50	3	20.57	20.50	25	40,075	0.06%
2020/06/30	5	20.38	12.1	20.39	20.35	-7.1	40,199	-0.02%
2020/06/29	0	0.00	16	20.25	20.25	-16	40,755	-0.04%
2020/06/24	0	0.00	20	20.30	20.25	-20	41,200	-0.05%
2020/06/23	5	20.35	2.7	20.36	20.40	2.3	41,993	0.01%
2020/06/22	2.2	20.23	6	20.27	20.30	-3.8	42,669	-0.01%
2020/06/19	10	20.19	10	20.25	20.10	0	43,720	0.00%
2020/06/18	2	20.30	5	20.35	20.30	-3	43,953	-0.01%
2020/06/17	1	20.30	3	20.50	20.55	-2	45,257	0.00%
2020/06/16	1	20.30	8.3	20.36	20.35	-7.3	46,903	-0.02%
2020/06/15	9.3	20.16	0	0.00	20.10	9.3	48,350	0.02%
2020/06/12	16	20.19	1	20.25	20.20	15	49,216	0.03%
2020/06/11	19	20.66	2	20.90	20.65	17	50,336	0.03%
2020/06/10	8.1	21.00	2	21.03	21.10	6.1	51,195	0.01%
2020/06/09	8	20.93	6.6	20.97	21.05	1.4	53,643	0.00%
2020/06/08	7	20.91	15	20.88	21.00	-8	54,674	-0.01%
2020/06/05	1	20.55	8	20.78	20.80	-7	55,643	-0.01%
2020/06/04	5	20.68	3	20.73	20.65	2	56,543	0.00%
2020/06/03	4.1	20.72	37	20.76	20.75	-32.9	57,457	-0.06%
2020/06/02	3	20.12	47	20.13	20.30	-44	57,439	-0.08%
2020/06/01	1	19.95	63	20.09	20.05	-62	57,450	-0.11%
2020/05/29	35.2	19.70	0	0.00	19.95	35.2	57,494	0.06%
2020/05/28	14	19.86	14	19.85	19.85	0	55,907	0.00%
2020/05/27	0	0.00	34.5	19.97	20.10	-34.5	56,210	-0.06%
2020/05/26	0	0.00	11	19.92	19.95	-11	56,541	-0.02%
2020/05/25	1	19.65	5	19.70	19.75	-4	56,691	-0.01%
2020/05/22	22.1	19.58	2	19.60	19.55	20.1	56,938	0.04%
2020/05/21	63	19.89	5	19.80	19.80	58	56,923	0.10%
2020/05/20	5	19.87	10	19.85	19.85	-5	56,828	-0.01%
2020/05/19	1	19.80	35	19.85	19.85	-34	57,037	-0.06%
2020/05/18	7	19.51	0	0.00	19.50	7	57,028	0.01%
2020/05/15	6	19.69	2	19.65	19.60	4	57,006	0.01%
2020/05/14	5	19.55	4	19.55	19.55	1	57,148	0.00%
2020/05/13	8	19.58	0	0.00	19.80	8	56,821	0.01%
2020/05/12	25	19.63	2	19.70	19.65	23	56,806	0.04%
2020/05/11	10	20.04	20.3	20.07	20.00	-10.3	56,510	-0.02%
2020/05/08	25	19.90	10	19.95	19.80	15	56,336	0.03%
2020/05/07	1	19.60	2.3	19.64	19.70	-1.3	56,494	0.00%
2020/05/06	2	19.50	0	0.00	19.55	2	56,584	0.00%
2020/05/05	3	19.60	0	0.00	19.65	3	56,507	0.01%
2020/05/04	20	19.39	4.2	19.60	19.50	15.8	56,571	0.03%
2020/04/30	5	19.94	24	20.12	20.00	-19	56,460	-0.03%
2020/04/29	8	19.68	32	19.82	19.70	-24	56,001	-0.04%
2020/04/28	8	19.31	69.9	19.35	19.50	-61.9	56,031	-0.11%
2020/04/27	20	18.80	16	19.04	19.05	4	57,103	0.01%
2020/04/24	9	18.63	51	18.61	18.60	-42	56,791	-0.07%
2020/04/23	21	18.51	4	18.68	18.55	17	56,445	0.03%
2020/04/22	35	18.41	0	0.00	18.50	35	56,084	0.06%
2020/04/21	90	18.85	35	18.78	18.70	55	55,653	0.10%
2020/04/20	38	19.44	28.2	19.45	19.30	9.8	54,957	0.02%
2020/04/17	17	19.71	27	19.74	19.60	-10	54,808	-0.02%
2020/04/16	43	19.56	1	19.50	19.50	42	54,484	0.08%
2020/04/15	73	19.87	42	20.01	19.90	31	53,928	0.06%
2020/04/14	117	19.46	112	19.50	19.65	5	53,168	0.01%	大買/大賣/
2020/04/13	34	18.79	14	18.86	18.80	20	52,397	0.04%
2020/04/10	13	18.59	46.5	18.32	18.65	-33.5	51,908	-0.06%
2020/04/09	44	18.02	4	18.03	18.05	40	51,292	0.08%
2020/04/08	9	17.93	6	17.99	17.95	3	50,814	0.01%
2020/04/07	8	17.93	22	17.95	17.90	-14	50,406	-0.03%
2020/04/06	16	17.56	0	0.00	17.85	16	50,107	0.03%
2020/04/01	18.1	17.75	10	17.75	17.75	8.1	49,449	0.02%
2020/03/31	35	17.82	5	18.05	17.90	30	49,090	0.06%
2020/03/30	4	17.80	39	17.86	17.90	-35	48,326	-0.07%
2020/03/27	20	17.76	25	17.88	17.90	-5	47,734	-0.01%
2020/03/26	51	17.32	20	17.38	17.30	31	46,872	0.07%
2020/03/25	16	17.56	62.2	17.36	17.50	-46.2	46,742	-0.10%
2020/03/24	60.9	16.73	33	16.85	16.60	27.9	45,846	0.06%
2020/03/23	93	16.27	1	16.35	16.15	92	45,074	0.20%
2020/03/20	62	17.09	26	17.03	17.10	36	43,907	0.08%
2020/03/19	56	16.81	47.2	16.80	16.30	8.9	42,276	0.02%
2020/03/18	60	18.03	5	18.11	17.95	55	41,243	0.13%
2020/03/17	60	18.45	36	18.53	18.35	24	40,340	0.06%
2020/03/16	54.5	19.16	61	19.08	19.05	-6.5	38,936	-0.02%
2020/03/13	115	18.98	34	19.17	19.65	81	37,786	0.21%	大買/
2020/03/12	53	20.54	14.1	20.79	20.50	38.9	35,232	0.11%
2020/03/11	68	21.44	0	0.00	21.35	68	34,135	0.20%
2020/03/10	25	21.56	10	21.60	21.55	15	33,181	0.05%
2020/03/09	60	21.87	11	21.91	21.80	49	32,323	0.15%
2020/03/06	19	22.42	2	22.43	22.40	17	31,317	0.05%
2020/03/05	2	22.60	20.2	22.70	22.85	-18.2	31,030	-0.06%
2020/03/04	5	22.48	2	22.45	22.55	3	30,859	0.01%
2020/03/03	0	0.00	14	22.62	22.55	-14	30,623	-0.05%
2020/03/02	17.5	22.28	3	22.12	22.25	14.5	30,120	0.05%
2020/02/27	11.9	22.66	38	22.64	22.70	-26.1	30,315	-0.09%
2020/02/26	22	22.61	9	22.70	22.80	13	29,971	0.04%
2020/02/25	5	22.74	0	0.00	22.80	5	29,697	0.02%
2020/02/24	41.2	22.89	13	22.85	22.85	28.2	29,878	0.09%
2020/02/21	11	23.19	1.1	23.34	23.20	9.9	29,917	0.03%
2020/02/20	3	23.35	22	23.42	23.45	-19	29,837	-0.06%
2020/02/19	11	23.20	18	23.26	23.30	-7	29,646	-0.02%
2020/02/18	10	23.00	12	23.06	23.10	-2	29,619	-0.01%
2020/02/17	12.1	22.81	17	22.94	22.95	-4.9	29,671	-0.02%
2020/02/14	6	22.79	9.2	22.79	22.80	-3.2	30,157	-0.01%
2020/02/13	1	22.65	13	22.74	22.80	-12	30,859	-0.04%
2020/02/12	5	22.70	8	22.71	22.65	-3	31,125	-0.01%
2020/02/11	1.2	22.47	101	22.50	22.55	-99.8	31,005	-0.32%	大賣/
2020/02/10	3	22.43	2.3	22.41	22.50	0.7	31,077	0.00%
2020/02/07	4	22.36	0	0.00	22.50	4	31,568	0.01%
2020/02/06	6	22.40	6.4	22.41	22.50	-0.4	31,453	0.00%
2020/02/05	8	22.28	7	22.35	22.40	1	31,694	0.00%
2020/02/04	0	0.00	21	22.25	22.30	-21	31,443	-0.07%
2020/02/03	6	21.70	6.2	21.59	21.95	-0.2	31,371	0.00%
2020/01/31	18	22.07	32	22.06	22.05	-14	31,208	-0.04%
2020/01/30	33	22.09	20	22.25	22.00	13	30,750	0.04%
2020/01/20	25	22.90	26	22.78	22.90	-1	29,385	0.00%
2020/01/17	2	22.60	1	22.60	22.60	1	29,165	0.00%
2020/01/16	2	22.53	9	22.56	22.60	-7	29,356	-0.02%
2020/01/15	26	22.63	14	22.70	22.70	12	29,348	0.04%
2020/01/14	1	22.55	8	22.57	22.60	-7	29,269	-0.02%
2020/01/13	7	22.39	24.8	22.37	22.50	-17.8	28,942	-0.06%
2020/01/10	20	22.23	0	0.00	22.25	20	29,085	0.07%
2020/01/09	7.5	22.26	1	22.25	22.30	6.5	29,229	0.02%
2020/01/08	15.3	22.17	10	22.15	22.25	5.3	29,318	0.02%
2020/01/07	0	0.00	46	22.28	22.35	-46	29,051	-0.16%
2020/01/06	15	22.25	0	0.00	22.25	15	29,172	0.05%
2020/01/03	2.2	22.40	4	22.39	22.45	-1.8	28,991	-0.01%
2020/01/02	3	22.35	0	0.00	22.35	3	29,062	0.01%
2019/12/31	5	22.32	10.4	22.35	22.40	-5.4	29,038	-0.02%
2019/12/30	9	22.43	50	22.45	22.50	-41	28,926	-0.14%
2019/12/27	3	22.45	0	0.00	22.50	3	28,856	0.01%
2019/12/26	3	22.40	2.4	22.40	22.45	0.6	28,840	0.00%
2019/12/25	1	22.40	2.7	22.47	22.45	-1.7	29,121	-0.01%
2019/12/24	1	22.45	12	22.46	22.45	-11	29,229	-0.04%
2019/12/23	1.2	22.44	3	22.50	22.50	-1.8	29,234	-0.01%
2019/12/20	5	22.50	44.1	22.50	22.40	-39.1	29,485	-0.13%
2019/12/19	0	0.00	31	22.40	22.40	-31	29,215	-0.11%
2019/12/18	65	22.43	59	22.41	22.50	6	29,240	0.02%
2019/12/17	15	22.30	0	0.00	22.40	15	29,345	0.05%
2019/12/16	7.1	22.41	5	22.50	22.30	2.1	29,100	0.01%
2019/12/13	32	22.45	42.2	22.42	22.50	-10.2	29,132	-0.03%
2019/12/12	1.2	22.14	42	22.20	22.15	-40.8	28,495	-0.14%
2019/12/11	4	22.03	12.4	22.08	22.10	-8.4	28,282	-0.03%
2019/12/10	0	0.00	20	21.90	21.95	-20	28,209	-0.07%
2019/12/09	1	21.75	1	21.75	21.85	0	28,218	0.00%
2019/12/06	13	21.74	1	21.75	21.90	12	28,482	0.04%
2019/12/05	7	21.76	15	21.94	21.70	-8	28,490	-0.03%
2019/12/04	14	21.65	1	21.65	21.85	13	28,342	0.05%
2019/12/03	7	21.72	0	0.00	21.75	7	28,292	0.02%
2019/12/02	6	21.78	45	21.75	21.85	-39	28,151	-0.14%
2019/11/29	18	21.81	1	21.85	21.85	17	28,072	0.06%
2019/11/28	8.2	22.00	0	0.00	21.95	8.2	27,767	0.03%
2019/11/27	0	0.00	0	22.15	22.25	0	27,753	0.00%
2019/11/26	0	0.00	9	22.22	22.10	-9	27,682	-0.03%
2019/11/25	2	21.90	1	22.05	21.90	1	26,609	0.00%
2019/11/22	5	21.90	11	22.01	22.00	-6	26,937	-0.02%
2019/11/21	14	21.99	5	22.00	22.00	9	26,777	0.03%
2019/11/20	14	22.19	1	22.20	22.15	13	26,305	0.05%
2019/11/19	3	22.10	4.4	22.17	22.25	-1.4	26,043	-0.01%
2019/11/15	5	22.13	3	22.10	22.15	2	25,962	0.01%
2019/11/14	2	22.15	3	22.13	22.15	-1	25,865	0.00%
2019/11/13	1	22.00	39	22.17	22.25	-38	25,955	-0.15%
2019/11/12	14	21.90	23	21.88	21.90	-9	25,256	-0.04%
2019/11/11	22	21.56	3	21.65	21.60	19	24,622	0.08%
2019/11/08	7.1	21.75	13	21.82	21.85	-6	24,477	-0.02%
2019/11/07	0	0.00	37	21.71	21.70	-37	24,669	-0.15%
2019/11/06	21	21.70	19	21.62	21.75	2	24,715	0.01%
2019/11/05	4	21.49	0.1	21.45	21.50	3.9	24,262	0.02%
2019/11/04	10	21.43	49	21.40	21.45	-39	24,725	-0.16%
2019/11/01	2	21.20	0	0.00	21.25	2	24,489	0.01%
2019/10/31	3	21.25	59	21.24	21.20	-56	24,908	-0.22%
2019/10/30	1	21.00	0.4	21.10	21.10	0.6	24,686	0.00%
2019/10/29	13	21.14	10	21.11	21.15	3	25,036	0.01%
2019/10/28	0	0.00	2	21.08	21.10	-2	24,769	-0.01%
2019/10/25	10	21.00	4	20.98	21.05	6	24,723	0.02%
2019/10/24	5	21.05	26	21.05	21.15	-21	24,634	-0.09%
2019/10/23	12.1	20.91	2.5	20.96	21.00	9.6	24,501	0.04%
2019/10/22	15	21.00	55.4	21.09	21.10	-40.4	24,460	-0.17%
2019/10/21	5.4	20.91	3	20.85	21.00	2.4	24,214	0.01%
2019/10/18	2	20.98	1.6	20.98	20.90	0.4	24,260	0.00%
2019/10/17	10	21.07	14.7	21.12	21.15	-4.7	24,150	-0.02%
2019/10/16	10.4	20.90	5	20.99	20.95	5.4	23,826	0.02%
2019/10/15	2	20.90	2	20.90	20.90	0	23,758	0.00%
2019/10/14	0	0.00	1	20.85	20.90	-1	24,159	0.00%
2019/10/09	2	20.60	0	0.00	20.60	2	24,663	0.01%
2019/10/08	4	20.79	6	20.78	20.75	-2	25,546	-0.01%
2019/10/07	4.2	20.59	1	20.55	20.55	3.2	25,902	0.01%
2019/10/04	43	20.55	0	0.00	20.60	43	26,141	0.16%
2019/10/03	8	20.55	0.2	20.60	20.55	7.8	26,541	0.03%
2019/10/02	0.2	20.80	0	0.00	20.80	0.2	26,747	0.00%
2019/10/01	0	0.00	3	20.68	20.85	-3	27,048	-0.01%
2019/09/27	1	20.60	1	20.75	20.60	0	27,031	0.00%
2019/09/26	3	20.73	10	20.75	20.70	-7	27,241	-0.03%
2019/09/25	28	20.56	0	0.00	20.65	28	27,559	0.10%
2019/09/24	13.2	20.72	0	0.00	20.75	13.2	27,399	0.05%
2019/09/23	13	20.95	5.2	20.95	20.90	7.8	27,318	0.03%
2019/09/20	0	0.00	65	21.30	21.30	-65	27,456	-0.24%
2019/09/19	12	21.29	15	21.25	21.25	-3	27,069	-0.01%
2019/09/18	0	0.00	32	21.14	21.30	-32	27,226	-0.12%
2019/09/17	0	0.00	5	21.00	21.00	-5	27,189	-0.02%
2019/09/16	0	0.00	11	21.00	21.05	-11	27,856	-0.04%
2019/09/12	0	0.00	23	21.03	21.00	-23	28,088	-0.08%
2019/09/11	4	20.91	0	0.00	21.00	4	28,410	0.01%
2019/09/10	6	20.86	26	20.88	20.95	-20	28,358	-0.07%
2019/09/09	6	20.55	7	20.64	20.65	-1	28,256	0.00%
2019/09/06	5	20.50	3	20.55	20.55	2	28,532	0.01%
2019/09/05	1	20.40	0	0.00	20.45	1	28,606	0.00%
2019/09/04	0	0.00	9	20.36	20.35	-9	28,798	-0.03%
2019/09/03	0.2	20.30	0	0.00	20.20	0.2	28,999	0.00%
2019/09/02	1	20.25	0.2	20.35	20.30	0.8	29,402	0.00%
2019/08/30	0	0.00	1.8	20.32	20.35	-1.8	29,782	-0.01%
2019/08/29	1	20.10	0.1	20.20	20.10	0.9	29,901	0.00%
2019/08/28	0	0.00	26	20.16	20.15	-26	30,230	-0.09%
2019/08/27	29	20.09	0	0.00	20.05	29	30,411	0.10%
2019/08/26	2	20.15	10	20.20	20.15	-8	30,322	-0.03%
2019/08/23	7	20.30	0	0.00	20.50	7	30,561	0.02%
2019/08/22	4	20.30	0	0.00	20.25	4	30,712	0.01%
2019/08/21	8	20.34	0	0.00	20.30	8	31,456	0.03%
2019/08/19	1	20.45	3	20.60	20.45	-2	31,432	-0.01%
2019/08/16	1	20.05	213	20.40	20.50	-212	31,486	-0.67%	大賣/鉅額交易
2019/08/15	77	20.05	0	0.00	20.05	77	31,295	0.25%
2019/08/14	0.1	20.30	36.2	20.25	20.20	-36.1	31,569	-0.11%
2019/08/13	163.1	20.10	1	20.05	20.00	162.1	31,757	0.51%	大買/鉅額交易
2019/08/12	7	20.34	151.5	20.45	20.20	-144.5	31,637	-0.46%	大賣/鉅額交易
2019/08/08	108.1	20.29	172	20.15	20.15	-63.9	31,471	-0.20%	大買/大賣/
2019/08/07	6	20.01	24	20.10	20.05	-18	31,689	-0.06%
2019/08/06	186	19.85	5	20.00	19.95	181	32,019	0.57%	大買/鉅額交易
2019/08/05	16	20.04	57	20.09	20.10	-41	31,858	-0.13%
2019/08/02	29	20.05	0	0.00	20.05	29	32,159	0.09%
2019/08/01	159	20.25	0	0.00	20.30	159	32,456	0.49%	大買/鉅額交易
2019/07/31	14	20.33	0	0.00	20.30	14	32,839	0.04%
2019/07/30	2	20.53	0	0.00	20.50	2	32,580	0.01%
2019/07/29	2	20.55	0	0.00	20.50	2	33,121	0.01%
2019/07/26	5	20.55	1.1	20.51	20.55	3.9	33,997	0.01%
2019/07/25	9	20.47	2	20.45	20.65	7	34,955	0.02%
2019/07/24	22	20.52	2	20.40	20.45	20	35,354	0.06%
2019/07/23	11	20.50	0	0.00	20.50	11	35,852	0.03%
2019/07/22	10	20.50	3	20.55	20.55	7	35,969	0.02%
2019/07/19	46.2	20.59	7	20.60	20.50	39.2	35,993	0.11%
2019/07/18	32	20.55	0	0.00	20.60	32	36,021	0.09%
2019/07/17	58	20.50	11	20.55	20.60	47	36,136	0.13%
2019/07/16	28	20.49	3	20.55	20.55	25	36,056	0.07%
2019/07/15	8	20.68	0	0.00	20.65	8	35,686	0.02%
2019/07/12	17	21.69	12	21.69	21.60	5	35,402	0.01%
2019/07/11	9	21.73	5.4	21.75	21.75	3.6	34,856	0.01%
2019/07/09	94	21.75	11.4	21.73	21.70	82.6	34,489	0.24%
2019/07/08	32	21.70	0	0.00	21.70	32	34,092	0.09%
2019/07/05	40	21.66	7	21.68	21.70	33	33,912	0.10%
2019/07/04	0	0.00	1.2	21.54	21.55	-1.2	33,827	0.00%
2019/07/03	1	21.45	2	21.50	21.50	-1	33,814	0.00%
2019/07/02	5	21.50	0	0.00	21.50	5	33,679	0.01%
2019/07/01	0	0.00	5	21.50	21.45	-5	33,343	-0.01%
2019/06/27	0	0.00	1	21.40	21.45	-1	33,348	0.00%
2019/06/25	0.1	21.10	0	0.00	21.10	0.1	33,339	0.00%
2019/06/24	1	21.15	2	21.25	21.05	-1	33,308	0.00%
2019/06/21	10	21.15	5	21.15	21.10	5	32,956	0.02%
2019/06/20	1	21.30	0	0.00	21.40	1	32,289	0.00%
2019/06/19	0	0.00	15	21.50	21.50	-15	32,024	-0.05%
2019/06/18	5	21.35	1	21.35	21.30	4	31,469	0.01%
2019/06/17	0	0.00	2	21.38	21.30	-2	31,575	-0.01%
2019/06/14	0	0.00	72	21.32	21.35	-72	31,601	-0.23%
2019/06/12	1	21.00	37.3	21.15	21.10	-36.3	31,699	-0.11%
2019/06/11	2.4	21.06	49	21.19	21.10	-46.6	31,415	-0.15%
2019/06/10	5	21.30	11	21.27	21.30	-6	31,246	-0.02%
2019/06/06	1	21.00	20	20.95	21.05	-19	30,905	-0.06%
2019/06/05	15	20.93	3	20.93	20.95	12	30,745	0.04%
2019/06/04	61	20.88	0	0.00	20.80	61	30,803	0.20%
2019/06/03	1	20.85	8	20.81	20.90	-7	30,653	-0.02%
2019/05/31	10	20.95	0	0.00	20.95	10	30,684	0.03%
2019/05/30	1	20.85	1	20.85	20.90	0	30,525	0.00%
2019/05/29	6	20.83	0	0.00	20.85	6	30,603	0.02%
2019/05/28	0	0.00	3	20.90	21.05	-3	30,736	-0.01%
2019/05/27	0	0.00	170	20.90	20.95	-170	30,128	-0.56%	大賣/鉅額交易
2019/05/24	0.1	20.90	0.2	20.90	20.90	-0.1	30,240	0.00%
2019/05/22	1	20.95	2	20.90	20.90	-1	30,039	0.00%
2019/05/21	1	21.00	2	21.05	20.95	-1	30,045	0.00%
2019/05/16	3	20.72	2	20.78	20.70	1	29,265	0.00%
2019/05/15	13	20.77	1.2	20.81	20.80	11.8	29,001	0.04%
2019/05/14	12	20.99	2	20.90	21.05	10	28,760	0.03%
2019/05/13	5	21.05	11	21.05	21.05	-6	28,667	-0.02%
2019/05/10	0	0.00	18.2	21.21	21.20	-18.2	28,748	-0.06%
2019/05/09	14	20.85	16	20.92	20.85	-2	28,522	-0.01%
2019/05/08	4	21.15	0	0.00	21.10	4	28,103	0.01%
2019/05/07	0	0.00	2	21.60	21.45	-2	27,915	-0.01%
2019/05/06	20	21.41	4	21.44	21.45	16	28,031	0.06%
2019/05/03	10	21.60	54	21.82	21.85	-44	27,735	-0.16%
2019/05/02	3	21.45	81	21.49	21.50	-78	26,834	-0.29%
2019/04/30	24.3	21.01	27	21.02	21.15	-2.7	26,317	-0.01%
2019/04/29	0	0.00	53.8	20.79	20.90	-53.8	26,122	-0.21%
2019/04/26	4	20.49	1	20.55	20.45	3	26,110	0.01%
2019/04/25	1	20.55	22	20.60	20.60	-21	26,122	-0.08%
2019/04/24	11.1	20.41	7	20.49	20.50	4.1	26,302	0.02%
2019/04/23	103	20.35	48	20.40	20.45	55	26,286	0.21%	大買/
2019/04/22	2	20.45	0	0.00	20.45	2	26,317	0.01%
2019/04/19	2.1	20.35	1	20.25	20.40	1.1	26,539	0.00%
2019/04/18	24	20.24	103	20.35	20.20	-79	26,699	-0.30%	大賣/
2019/04/17	16.4	20.37	16.5	20.35	20.35	-0.1	26,558	0.00%
2019/04/15	8	20.49	0	0.00	20.40	8	26,435	0.03%
2019/04/12	1	20.65	1	20.60	20.55	0	26,754	0.00%
2019/04/11	4	20.70	30.4	20.66	20.70	-26.4	26,867	-0.10%
2019/04/10	6	20.56	0	0.00	20.55	6	26,937	0.02%
2019/04/09	2	20.65	10.4	20.70	20.75	-8.4	27,013	-0.03%
2019/04/08	4	20.50	2	20.43	20.55	2	26,910	0.01%
2019/04/03	2.1	20.40	0	0.00	20.35	2.1	26,705	0.01%
2019/04/02	5	20.37	0	0.00	20.40	5	26,687	0.02%
2019/04/01	5	20.36	1	20.35	20.30	4	26,739	0.01%
2019/03/29	11	20.44	0	0.00	20.45	11	26,136	0.04%
2019/03/28	1.2	20.41	1	20.60	20.40	0.2	26,082	0.00%
2019/03/27	76	20.43	0	0.00	20.40	76	26,159	0.29%
2019/03/26	5	20.62	0	0.00	20.65	5	26,032	0.02%
2019/03/25	8	20.61	0	0.00	20.60	8	26,246	0.03%
2019/03/22	4	20.90	1.8	20.93	20.90	2.2	26,262	0.01%
2019/03/20	2	20.85	2	20.88	20.90	0	26,863	0.00%
2019/03/19	7	20.96	15	20.97	20.90	-8	27,412	-0.03%
2019/03/18	15	20.77	7	20.84	20.85	8	27,481	0.03%
2019/03/15	5	20.65	19	20.79	20.65	-14	27,712	-0.05%
2019/03/14	11	20.55	10	20.55	20.55	1	27,247	0.00%
2019/03/13	8	20.54	0	0.00	20.45	8	27,360	0.03%
2019/03/12	0	0.00	1	20.60	20.60	-1	27,326	0.00%
2019/03/11	5	20.50	3	20.53	20.45	2	27,366	0.01%
2019/03/08	26	20.47	0	0.00	20.35	26	27,427	0.09%
2019/03/07	5	20.56	0.8	20.65	20.60	4.2	27,577	0.02%
2019/03/06	11	20.65	12	20.65	20.55	-1	27,671	0.00%
2019/03/05	2	20.65	60	20.66	20.65	-58	27,714	-0.21%
2019/03/04	55	20.65	5	20.85	20.75	50	27,585	0.18%
2019/02/27	20	20.83	5.2	20.85	20.85	14.8	27,417	0.05%
2019/02/26	7	20.71	16	20.80	20.80	-9	27,282	-0.03%
2019/02/25	0	0.00	16	20.75	20.75	-16	27,137	-0.06%
2019/02/22	0.1	20.75	11	20.70	20.75	-10.9	26,958	-0.04%
2019/02/21	10	20.63	36	20.66	20.75	-26	26,919	-0.10%
2019/02/20	4	20.50	4	20.55	20.55	0	27,123	0.00%
2019/02/19	2	20.45	1	20.50	20.45	1	27,327	0.00%
2019/02/18	2	20.48	0	20.55	20.45	2	27,517	0.01%
2019/02/15	10	20.51	3	20.45	20.45	7	27,909	0.03%
2019/02/14	1.2	20.61	5	20.62	20.60	-3.8	28,469	-0.01%
2019/02/13	0.1	20.65	0	0.00	20.60	0.1	28,526	0.00%
2019/02/12	12	20.28	10	20.45	20.55	2	28,385	0.01%
2019/02/11	7	20.44	0	0.00	20.45	7	27,998	0.03%
2019/01/30	14.1	20.64	2	20.65	20.70	12.1	27,590	0.04%
2019/01/29	18	20.50	0	0.00	20.55	18	27,382	0.07%
2019/01/28	0	0.00	23	20.61	20.70	-23	27,299	-0.08%
2019/01/25	7	20.58	10	20.60	20.60	-3	27,101	-0.01%
2019/01/24	30	20.40	0	0.00	20.40	30	26,799	0.11%
2019/01/23	0.1	20.45	88	20.40	20.35	-87.9	27,098	-0.32%
2019/01/22	3	20.35	36	20.34	20.50	-33	27,099	-0.12%
2019/01/21	8	20.20	4	20.18	20.25	4	26,915	0.01%
2019/01/18	2	20.00	0	0.00	19.95	2	27,051	0.01%
2019/01/17	30	20.05	2	20.03	20.00	28	27,425	0.10%
2019/01/16	0	0.00	22	20.04	20.05	-22	28,259	-0.08%
2019/01/15	2	20.10	4	20.10	20.15	-2	28,265	-0.01%
2019/01/14	2	20.05	2	20.20	20.10	0	28,092	0.00%
2019/01/11	10	20.23	2	20.25	20.10	8	28,288	0.03%
2019/01/10	17	20.18	5	20.10	20.20	12	28,063	0.04%
2019/01/09	65	20.20	5	20.25	20.25	60	27,976	0.21%
2019/01/08	23	19.95	23.7	19.93	19.95	-0.7	27,952	0.00%
2019/01/07	0	0.00	5	20.00	20.10	-5	28,441	-0.02%
2019/01/04	16	19.77	16	19.80	19.80	0	29,344	0.00%
2019/01/03	0	0.00	16	20.00	20.00	-16	30,352	-0.05%
2019/01/02	19.1	19.95	18	20.00	19.90	1.1	30,669	0.00%
2018/12/28	20	20.03	4	20.20	20.20	16	30,755	0.05%
2018/12/27	2	19.95	130	20.00	19.95	-128	30,893	-0.41%	大賣/鉅額交易
2018/12/26	2	19.85	10	19.85	19.80	-8	31,347	-0.03%
2018/12/25	32	19.72	0	0.00	19.75	32	31,571	0.10%
2018/12/24	12	19.85	0	0.00	19.85	12	31,770	0.04%
2018/12/22	1	19.95	0	0.00	19.95	1	31,824	0.00%
2018/12/21	18	19.92	0	0.00	19.90	18	32,371	0.06%
2018/12/20	5	19.97	3	19.95	19.95	2	32,619	0.01%
2018/12/19	13	20.00	10	20.05	20.15	3	32,555	0.01%
2018/12/18	7	20.01	4	20.13	20.00	3	32,766	0.01%
2018/12/17	8	20.23	2	20.25	20.20	6	33,529	0.02%
2018/12/14	7	20.39	84	20.23	20.45	-77	34,004	-0.23%
2018/12/13	0	0.00	17	20.10	20.10	-17	33,884	-0.05%
2018/12/12	98	19.91	0	0.00	19.90	98	33,804	0.29%
2018/12/11	25	19.99	1	20.00	20.00	24	32,968	0.07%
2018/12/10	43	20.01	6	20.06	20.00	37	32,772	0.11%
2018/12/07	17	20.21	0	0.00	20.20	17	32,513	0.05%
2018/12/06	51	20.24	4	20.28	20.35	47	32,465	0.14%
2018/12/05	5	20.47	0	0.00	20.45	5	32,426	0.02%
2018/12/04	3	20.70	0	0.00	20.65	3	32,496	0.01%
2018/12/03	50	20.70	5	20.75	20.70	45	32,469	0.14%
2018/11/30	6	20.43	1	20.55	20.45	5	32,270	0.02%
2018/11/29	15	20.45	0	0.00	20.40	15	31,986	0.05%
2018/11/28	2	20.58	2	20.70	20.60	0	31,806	0.00%
2018/11/26	1	20.90	1	20.75	20.65	0	31,800	0.00%
2018/11/23	13	20.60	0	0.00	20.50	13	31,676	0.04%
2018/11/22	5	20.80	0	0.00	20.70	5	31,618	0.02%
2018/11/21	0.1	20.90	0	0.00	20.85	0.1	31,646	0.00%
2018/11/20	3	21.00	0	0.00	21.00	3	31,556	0.01%
2018/11/16	0	0.00	10	20.88	21.10	-10	31,257	-0.03%
2018/11/15	5	20.50	2	20.70	20.70	3	30,961	0.01%
2018/11/14	6	20.72	0.7	20.80	20.70	5.3	30,812	0.02%
2018/11/13	7	20.59	5	21.00	20.90	2	30,538	0.01%
2018/11/12	0	0.00	10	21.15	21.10	-10	30,184	-0.03%
2018/11/09	0	0.00	30	20.95	21.15	-30	30,503	-0.10%
2018/11/08	0	0.00	8	21.13	21.20	-8	30,660	-0.03%
2018/11/07	1	20.95	1	21.00	21.00	0	30,638	0.00%
2018/11/06	1	20.70	5	20.68	20.75	-4	31,190	-0.01%
2018/11/05	1	20.60	0	0.00	20.75	1	31,357	0.00%
2018/11/02	0.7	20.80	1	20.80	20.80	-0.3	31,507	0.00%
2018/10/31	20	20.25	6	20.59	20.65	14	32,056	0.04%
2018/10/30	7	19.91	2	19.90	19.95	5	31,843	0.02%
2018/10/29	16	19.90	0	0.00	19.80	16	32,258	0.05%
2018/10/26	13	19.93	0	0.00	19.90	13	32,467	0.04%
2018/10/25	29	19.96	12	19.95	19.90	17	32,549	0.05%
2018/10/24	39	20.53	15.3	20.43	20.40	23.7	32,425	0.07%
2018/10/23	2	20.90	5.1	20.85	20.95	-3.1	31,694	-0.01%
2018/10/22	0.1	21.15	2	20.95	21.10	-1.9	31,566	-0.01%
2018/10/19	10	20.87	13	21.05	21.15	-3	32,037	-0.01%
2018/10/18	0	0.00	2.2	21.20	21.15	-2.2	31,970	-0.01%
2018/10/17	11	21.15	0	0.00	21.05	11	32,056	0.03%
2018/10/15	12	21.20	85	21.38	21.20	-73	32,038	-0.23%
2018/10/12	37	21.12	1	20.85	21.70	36	31,832	0.11%
2018/10/11	37	21.51	5	22.05	21.15	32	30,930	0.10%
2018/10/09	5	22.70	6	22.88	22.75	-1	29,737	0.00%
2018/10/08	3	22.50	1	22.60	22.55	2	29,411	0.01%
2018/10/05	2	22.68	32	22.53	22.70	-30	29,290	-0.10%
2018/10/04	9	22.47	9	22.81	22.95	0	29,177	0.00%
2018/10/03	0	0.00	2	22.48	22.50	-2	28,887	-0.01%
2018/10/02	28	22.54	23	22.55	22.60	5	29,147	0.02%
2018/10/01	0.1	22.90	10	22.90	22.95	-10	29,637	-0.03%
2018/09/28	3	22.90	10	22.96	23.00	-7	30,451	-0.02%
2018/09/27	10	22.84	51	22.82	23.00	-41	30,471	-0.13%
2018/09/26	11	22.47	3	22.55	22.40	8	30,306	0.03%
2018/09/25	11	22.49	14	22.58	22.60	-3	31,058	-0.01%
2018/09/21	0	0.00	33.5	22.38	22.45	-33.5	31,317	-0.11%
2018/09/20	12	22.15	43	22.06	22.15	-31	31,159	-0.10%
2018/09/19	1	21.55	10	21.73	21.80	-9	31,153	-0.03%
2018/09/18	0	0.00	0.2	21.55	21.55	-0.2	31,334	0.00%
2018/09/17	1.5	21.38	5	21.40	21.45	-3.5	31,536	-0.01%
2018/09/14	0	0.00	6	21.38	21.40	-6	31,735	-0.02%
2018/09/13	6.1	21.11	0	0.00	21.20	6.1	31,826	0.02%
2018/09/12	11	21.13	5	21.25	21.20	6	31,995	0.02%
2018/09/11	0.6	21.45	2	21.40	21.45	-1.4	32,145	0.00%
2018/09/10	1	21.25	1	21.20	21.30	0	32,670	0.00%
2018/09/07	15	21.09	0.5	21.20	21.15	14.5	33,066	0.04%
2018/09/06	0	0.00	0.7	21.20	21.15	-0.7	33,457	0.00%
2018/09/05	17	21.24	10	21.35	21.20	7	33,573	0.02%
2018/09/04	0	0.00	1	21.55	21.55	-1	33,601	0.00%
2018/08/31	0	0.00	5	21.60	21.60	-5	33,693	-0.01%
2018/08/30	10	21.32	0	0.00	21.35	10	33,603	0.03%
2018/08/29	1	21.50	3	21.55	21.55	-2	33,891	-0.01%
2018/08/28	0	0.00	5	21.55	21.60	-5	34,008	-0.01%
2018/08/24	0	0.00	14	21.40	21.45	-14	34,107	-0.04%
2018/08/21	0	0.00	7	21.32	21.40	-7	35,721	-0.02%
2018/08/20	5	21.20	3	21.25	21.30	2	35,805	0.01%
2018/08/17	0.1	21.15	7	21.23	21.15	-6.9	35,930	-0.02%
2018/08/16	6	21.10	18	21.28	20.95	-12	35,907	-0.03%
2018/08/15	0	0.00	9.3	21.26	21.30	-9.3	35,832	-0.03%
2018/08/14	0	0.00	16	21.11	21.20	-16	35,891	-0.04%
2018/08/13	31	20.87	0	0.00	20.80	31	36,053	0.09%
2018/08/09	1	21.30	151	21.35	21.15	-150	35,807	-0.42%	大賣/鉅額交易
2018/08/08	0	0.00	27	21.45	21.40	-27	35,680	-0.08%
2018/08/07	1	21.45	180	21.50	21.45	-179	35,769	-0.50%	大賣/鉅額交易
2018/08/06	0	0.00	39	21.37	21.45	-39	35,645	-0.11%
2018/08/03	0.6	21.20	10	21.18	21.20	-9.4	36,403	-0.03%
2018/08/02	3	20.77	11	21.05	20.75	-8	36,266	-0.02%
2018/08/01	12	20.85	18	21.08	21.10	-6	36,116	-0.02%
2018/07/31	3	20.80	8	20.72	20.75	-5	35,911	-0.01%
2018/07/30	16	20.52	0	0.00	20.50	16	35,161	0.05%
2018/07/27	0	0.00	1	20.55	20.65	-1	35,318	0.00%
2018/07/26	25	20.38	1	20.50	20.55	24	35,521	0.07%
2018/07/25	17	20.53	2	20.55	20.50	15	35,512	0.04%
2018/07/24	20	20.45	5	20.45	20.50	15	35,542	0.04%
2018/07/23	49	20.48	0	0.00	20.45	49	35,543	0.14%
2018/07/20	14	20.54	0	0.00	20.50	14	35,461	0.04%
2018/07/19	6.3	20.42	0	0.00	20.40	6.3	35,508	0.02%
2018/07/18	3	20.57	0	0.00	20.60	3	35,237	0.01%
2018/07/17	5	20.51	0	0.00	20.50	5	35,090	0.01%
2018/07/16	15	20.63	0	0.00	20.65	15	35,177	0.04%
2018/07/12	114	20.55	0	0.00	20.55	114	35,699	0.32%	大買/鉅額交易
2018/07/11	6	20.37	0	0.00	20.45	6	35,729	0.02%
2018/07/10	2	20.53	120	20.65	20.40	-118	35,582	-0.33%	大賣/鉅額交易
2018/07/09	142	20.54	8	20.53	20.50	134	35,451	0.38%	大買/鉅額交易
2018/07/06	3	21.62	36.4	21.62	21.50	-33.4	34,888	-0.10%
2018/07/05	11	21.65	1	21.70	21.70	10	34,150	0.03%
2018/07/03	5	21.70	3	21.78	21.65	2	34,097	0.01%
2018/07/02	11	21.73	0	0.00	21.70	11	33,726	0.03%
2018/06/28	0	0.00	1	21.70	21.75	-1	32,256	0.00%
2018/06/27	0	0.00	8	21.93	21.90	-8	31,673	-0.03%
2018/06/26	1	21.85	7	21.86	21.75	-6	31,466	-0.02%
2018/06/25	1	21.80	0	0.00	21.75	1	31,504	0.00%
2018/06/22	0	0.00	57	21.70	21.85	-57	31,675	-0.18%
2018/06/21	1	21.70	1	22.00	21.70	0	31,678	0.00%
2018/06/20	0	0.00	6	22.00	21.85	-6	32,358	-0.02%
2018/06/19	34.5	21.71	0	0.00	21.60	34.5	32,291	0.11%
2018/06/15	1	21.80	0	0.00	22.15	1	31,926	0.00%
2018/06/14	28	21.95	0	0.00	21.90	28	31,544	0.09%
2018/06/13	0	0.00	10	22.40	22.35	-10	31,192	-0.03%
2018/06/12	0.4	22.10	0	0.00	22.10	0.4	32,170	0.00%
2018/06/08	10	22.20	2	22.35	22.35	8	32,354	0.02%
2018/06/07	5.9	22.40	0	0.00	22.50	5.9	32,491	0.02%
2018/06/06	0	0.00	63.1	22.28	22.45	-63.1	32,693	-0.19%
2018/06/05	0	0.00	22	22.07	22.20	-22	32,579	-0.07%
2018/06/04	11	21.70	5	21.95	21.95	6	32,605	0.02%
2018/06/01	0	0.00	1.8	21.70	21.70	-1.8	32,787	-0.01%
2018/05/31	315	21.71	0	0.00	21.60	315	33,175	0.95%	大買/鉅額交易
2018/05/30	33	21.70	10	21.69	21.60	23	32,648	0.07%
2018/05/29	1	22.00	3	22.07	22.15	-2	32,291	-0.01%
2018/05/28	0	0.00	1	22.20	22.20	-1	32,740	0.00%
2018/05/25	1	22.20	14	22.22	22.20	-13	33,246	-0.04%
2018/05/24	10	22.15	6	22.28	22.15	4	33,535	0.01%
2018/05/22	0	0.00	10	22.20	22.15	-10	33,611	-0.03%
2018/05/21	2	22.15	3.2	22.14	22.15	-1.2	33,968	0.00%
2018/05/18	0	0.00	1	22.10	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	10	22.11	22.05	-10	34,396	-0.03%
2018/05/16	0	0.00	2	22.05	22.05	-2	34,495	-0.01%
2018/05/15	0	0.00	8	21.96	21.90	-8	35,444	-0.02%
2018/05/14	0	0.00	32	22.10	22.10	-32	36,559	-0.09%
2018/05/11	15	21.87	267	21.85	21.95	-252	36,817	-0.68%	大賣/鉅額交易
2018/05/10	1	21.50	0	0.00	21.45	1	36,033	0.00%
2018/05/09	5	21.41	108	21.45	21.45	-103	35,954	-0.29%	大賣/鉅額交易
2018/05/08	4.4	21.12	6	21.26	21.35	-1.6	36,181	0.00%
2018/05/07	10	21.10	102	21.10	21.10	-92	36,271	-0.25%	大賣/
2018/05/04	7.2	21.01	0	0.00	21.05	7.2	36,765	0.02%
2018/05/03	2	21.13	10	21.05	21.10	-8	37,037	-0.02%
2018/05/02	7	21.19	1	21.15	21.15	6	37,884	0.02%
2018/04/30	40.1	21.25	9	21.35	21.25	31.1	38,526	0.08%
2018/04/27	219	21.20	3.1	21.20	21.35	215.9	39,624	0.54%	大買/鉅額交易
2018/04/26	2	21.35	0	0.00	21.25	2	39,821	0.01%
2018/04/25	4.2	21.31	12	21.19	21.40	-7.8	39,885	-0.02%
2018/04/24	1	21.20	7	21.35	21.30	-6	40,058	-0.01%
2018/04/23	11	21.38	0	0.00	21.35	11	40,177	0.03%
2018/04/20	3	21.62	1	21.55	21.55	2	40,476	0.00%
2018/04/19	0	0.00	223	21.60	21.70	-223	40,704	-0.55%	大賣/鉅額交易
2018/04/18	0	0.00	34.2	21.42	21.50	-34.2	40,460	-0.08%
2018/04/17	10	21.17	1	21.20	21.10	9	40,553	0.02%
2018/04/13	0	0.00	28	21.59	21.60	-28	41,291	-0.07%
2018/04/12	1	21.40	14	21.48	21.40	-13	42,091	-0.03%
2018/04/11	2	21.25	11	21.32	21.50	-9	42,407	-0.02%
2018/04/10	0.1	21.05	0.7	21.05	21.05	-0.6	42,605	0.00%
2018/04/09	1	20.90	1	21.00	21.00	0	42,693	0.00%
2018/04/03	31	20.86	61	20.85	20.90	-30	42,305	-0.07%
2018/04/02	21	21.10	10	21.15	21.05	11	42,226	0.03%
2018/03/31	6	21.16	0	0.00	21.20	6	42,394	0.01%
2018/03/30	0	0.00	0	21.20	21.20	0	42,684	0.00%
2018/03/29	7	21.01	75	21.02	20.90	-68	42,855	-0.16%
2018/03/28	8	21.00	5	21.05	21.00	3	42,682	0.01%
2018/03/27	13	21.06	12	21.13	21.15	1	42,510	0.00%
2018/03/26	0	0.00	5	21.05	21.05	-5	42,362	-0.01%
2018/03/23	32	21.03	4.3	21.01	20.95	27.7	42,341	0.07%
2018/03/22	7	21.46	10	21.58	21.55	-3	41,665	-0.01%
2018/03/21	2	21.45	1	21.50	21.50	1	41,595	0.00%
2018/03/20	2	21.50	0	0.00	21.55	2	41,940	0.00%
2018/03/19	0	0.00	0.4	21.60	21.60	-0.4	42,411	0.00%
2018/03/16	244.3	21.44	5	21.50	21.30	239.3	42,333	0.57%	大買/鉅額交易
2018/03/15	2	21.75	0	0.00	21.60	2	41,350	0.00%
2018/03/14	5	21.80	21	21.88	21.80	-16	41,261	-0.04%
2018/03/13	0	0.00	6	21.88	21.90	-6	41,012	-0.01%
2018/03/12	3	21.85	31	21.85	21.90	-28	40,888	-0.07%
2018/03/09	2	21.60	79	21.74	21.65	-77	41,045	-0.19%
2018/03/08	20	21.55	14.7	21.62	21.60	5.3	41,320	0.01%
2018/03/07	22	21.47	4.2	21.57	21.40	17.8	41,693	0.04%
2018/03/06	0	0.00	10	21.65	21.70	-10	41,997	-0.02%
2018/03/05	0	0.00	5	21.60	21.50	-5	42,307	-0.01%
2018/03/02	0	0.00	256	21.60	21.65	-256	41,960	-0.61%	大賣/鉅額交易
2018/03/01	5	21.50	28	21.54	21.50	-23	41,744	-0.06%
2018/02/27	7	21.41	11	21.55	21.35	-4	41,174	-0.01%
2018/02/26	18	21.44	13	21.49	21.40	5	40,717	0.01%
2018/02/23	15	21.21	75	21.21	21.25	-60	40,645	-0.15%
2018/02/22	0	0.00	6	21.15	21.20	-6	42,130	-0.01%
2018/02/21	3	21.03	23.3	20.98	21.10	-20.3	42,643	-0.05%
2018/02/12	4	20.63	0	0.00	20.60	4	42,169	0.01%
2018/02/09	40	20.34	5	20.60	20.35	35	42,068	0.08%
2018/02/08	13	20.62	6	20.58	20.60	7	41,488	0.02%
2018/02/07	15	20.36	22	20.32	20.35	-7	41,165	-0.02%
2018/02/06	80	19.91	21.7	19.80	19.70	58.3	40,071	0.15%
2018/02/05	27	20.87	4	20.85	20.85	23	38,605	0.06%
2018/02/02	10	21.13	0	0.00	21.30	10	38,047	0.03%
2018/02/01	1	21.30	0	0.00	21.30	1	37,838	0.00%
2018/01/31	3	21.03	5	21.09	21.30	-2	37,489	-0.01%
2018/01/30	281	21.19	2.7	21.12	21.10	278.3	37,024	0.75%	大買/鉅額交易
2018/01/29	2	21.33	0.3	21.20	21.20	1.7	36,554	0.00%
2018/01/26	5	21.15	0	0.00	21.15	5	35,918	0.01%
2018/01/25	38	21.24	0.3	21.20	21.30	37.7	35,288	0.11%
2018/01/24	35	20.95	2	20.95	21.05	33	34,288	0.10%
2018/01/23	48	21.31	1	21.25	21.30	47	33,227	0.14%
2018/01/22	5.1	21.78	0	0.00	21.85	5.1	31,983	0.02%
2018/01/19	17	21.66	25.1	21.70	21.70	-8.1	31,896	-0.03%
2018/01/18	21	21.97	3	21.97	21.90	18	31,753	0.06%
2018/01/17	8	21.94	23	21.95	22.00	-15	31,366	-0.05%
2018/01/16	2	21.95	24	22.08	22.00	-22	31,197	-0.07%
2018/01/15	1	22.15	52.1	22.08	22.15	-51.1	30,820	-0.17%
2018/01/12	4	21.73	26	21.69	21.75	-22	30,268	-0.07%
2018/01/11	27	21.63	4	21.64	21.70	23	30,007	0.08%
2018/01/10	1	21.60	16.2	21.56	21.70	-15.2	29,985	-0.05%
2018/01/09	11	21.21	7	21.33	21.40	4	29,340	0.01%
2018/01/08	3	21.38	39	21.33	21.50	-36	28,915	-0.12%
2018/01/05	1	20.80	6	20.82	20.90	-5	27,919	-0.02%
2018/01/04	1	20.65	28.1	20.61	20.65	-27.1	27,726	-0.10%
2018/01/03	1	20.60	18	20.61	20.65	-17	27,627	-0.06%
2018/01/02	1	20.45	0	0.00	20.45	1	27,589	0.00%