中信金 (2891)-元大-汐止券商分點個股進出

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
34.25
漲跌
▲3.10
漲幅
+9.95%
成交量
177,946張
產業
上市金融類股
2799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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	65.7	33.66	165.3	34.19	34.25	-99.6	42,804	-0.23%	大賣/
2024/04/26	3.1	31.30	5.8	31.31	31.15	-2.7	40,402	-0.01%
2024/04/25	18.1	31.05	0.1	31.05	31.00	18	40,831	0.04%
2024/04/24	23	31.57	8	31.74	31.45	15	41,070	0.04%
2024/04/23	1	31.65	0	0.00	31.55	1	41,790	0.00%
2024/04/22	0	0.00	18	31.48	31.35	-18	42,071	-0.04%
2024/04/19	17.4	30.88	33	31.07	31.00	-15.6	41,661	-0.04%
2024/04/18	2	31.70	9.1	31.78	31.70	-7.1	41,147	-0.02%
2024/04/17	2.3	31.21	1	31.25	31.50	1.3	40,960	0.00%
2024/04/16	6.6	31.06	157.8	31.33	30.95	-151.2	40,923	-0.37%	大賣/鉅額交易
2024/04/15	3	31.60	3	32.08	31.95	0	40,429	0.00%
2024/04/12	6	31.88	34	31.87	31.75	-28	40,770	-0.07%
2024/04/11	24	31.76	12	31.72	31.95	12	40,863	0.03%
2024/04/10	23.3	32.01	7	32.31	31.85	16.3	41,139	0.04%
2024/04/09	3	32.00	13.8	32.15	32.15	-10.8	41,635	-0.03%
2024/04/08	2	32.05	6	32.18	32.05	-4	41,979	-0.01%
2024/04/03	21.1	31.63	10.2	31.55	31.45	10.9	41,810	0.03%
2024/04/02	10.4	31.91	10	31.85	31.80	0.4	41,734	0.00%
2024/04/01	94	31.98	5	32.50	31.65	89	41,763	0.21%
2024/03/29	6.5	32.43	50	32.91	33.05	-43.5	41,294	-0.11%
2024/03/28	5.5	32.27	1	32.40	32.40	4.5	40,295	0.01%
2024/03/27	16.1	31.99	9.7	32.19	32.60	6.4	39,833	0.02%
2024/03/26	10.4	31.94	59	31.99	31.80	-48.6	39,715	-0.12%
2024/03/25	1.1	31.70	2	31.73	31.70	-1	40,159	0.00%
2024/03/22	14.3	31.83	18.6	32.36	31.90	-4.3	40,539	-0.01%
2024/03/21	1	31.55	22.3	31.99	31.95	-21.3	40,415	-0.05%
2024/03/20	26.1	31.32	3.2	31.43	31.25	22.9	40,546	0.06%
2024/03/19	3	31.60	14.8	31.77	31.75	-11.8	40,945	-0.03%
2024/03/18	62.1	31.49	15.4	31.45	31.50	46.7	40,987	0.11%
2024/03/15	19.1	31.59	25	31.61	31.75	-5.9	41,028	-0.01%
2024/03/14	34.6	32.02	47	31.95	32.00	-12.4	40,281	-0.03%
2024/03/13	25	31.28	92.6	31.29	31.85	-67.6	40,118	-0.17%
2024/03/12	3	30.15	10	30.41	30.45	-7	38,730	-0.02%
2024/03/11	16.5	30.20	12	30.22	30.30	4.5	38,819	0.01%
2024/03/08	11.1	30.09	58.9	30.12	30.20	-47.8	38,852	-0.12%
2024/03/07	3.3	29.60	24.7	29.57	29.80	-21.4	38,308	-0.06%
2024/03/06	0.9	29.45	19.8	29.46	29.50	-18.9	38,080	-0.05%
2024/03/05	1.1	29.10	30.5	29.18	29.15	-29.5	38,671	-0.08%
2024/03/04	0	0.00	32	29.18	29.20	-32	39,027	-0.08%
2024/03/01	3.2	29.22	0	0.00	29.05	3.2	39,567	0.01%
2024/02/29	0	0.00	23.5	29.29	29.40	-23.5	39,774	-0.06%
2024/02/27	3.2	29.09	2	28.98	29.00	1.2	39,506	0.00%
2024/02/26	3.2	29.10	2	29.18	29.10	1.2	39,708	0.00%
2024/02/23	4	28.99	3.8	29.16	28.90	0.2	39,946	0.00%
2024/02/22	21.2	29.35	27.6	29.22	29.30	-6.4	40,476	-0.02%
2024/02/21	2.2	28.89	15.3	29.02	28.95	-13.1	40,628	-0.03%
2024/02/20	15	28.90	34.3	28.91	29.00	-19.3	40,852	-0.05%
2024/02/19	2	28.60	19.4	28.65	28.70	-17.4	41,036	-0.04%
2024/02/16	21.5	28.40	11	28.30	28.25	10.5	41,940	0.03%
2024/02/15	221	28.40	13.7	28.40	28.40	207.3	42,544	0.49%	大買/鉅額交易
2024/02/05	2.2	28.19	0	0.00	28.15	2.2	42,264	0.01%
2024/02/02	8.1	28.25	1.1	28.54	28.30	7	42,121	0.02%
2024/02/01	1.1	28.40	27.2	28.57	28.65	-26.1	41,868	-0.06%
2024/01/31	1	28.45	0	0.00	28.45	1	41,496	0.00%
2024/01/30	0.1	28.45	7	28.49	28.40	-7	41,448	-0.02%
2024/01/29	2	28.45	7	28.47	28.50	-5	41,631	-0.01%
2024/01/26	12.1	28.27	49	28.46	28.50	-36.9	42,284	-0.09%
2024/01/25	0	0.00	21	28.10	28.15	-21	41,874	-0.05%
2024/01/24	5.1	27.90	0	0.00	28.00	5.1	41,763	0.01%
2024/01/23	0.1	28.00	2	27.90	28.10	-1.9	41,710	0.00%
2024/01/22	1.2	28.00	5.7	28.11	28.20	-4.5	41,516	-0.01%
2024/01/19	3.1	27.73	0.5	27.86	27.90	2.6	41,418	0.01%
2024/01/18	7	27.56	11	27.74	27.85	-4	41,266	-0.01%
2024/01/17	12.5	27.59	10	27.61	27.55	2.5	40,993	0.01%
2024/01/16	13	27.83	6	27.96	27.95	7	40,075	0.02%
2024/01/15	0.2	28.20	13	28.15	28.15	-12.9	39,622	-0.03%
2024/01/12	4.3	27.99	2.2	28.03	28.05	2.1	40,082	0.01%
2024/01/11	0	0.00	28.5	28.24	28.35	-28.5	40,188	-0.07%
2024/01/10	40	27.89	3	28.03	28.05	37	40,432	0.09%
2024/01/09	612.5	28.10	1	28.20	28.10	611.5	40,259	1.52%	大買/鉅額交易
2024/01/08	2	28.40	54	28.38	28.40	-52	40,118	-0.13%
2024/01/05	7	28.10	0	0.00	28.10	7	39,708	0.02%
2024/01/04	22.1	28.16	5	28.15	28.15	17.1	39,981	0.04%
2024/01/03	7	28.10	5	28.19	28.20	2	40,301	0.01%
2024/01/02	3	28.05	78	28.11	28.35	-75	39,794	-0.19%
2023/12/29	0.1	28.13	6.1	28.26	28.35	-6	39,694	-0.02%
2023/12/28	14.3	28.10	20.7	28.11	28.40	-6.4	40,119	-0.02%
2023/12/27	51.3	28.00	13.2	28.08	28.10	38.1	39,994	0.10%
2023/12/26	0	0.00	9.2	27.98	28.00	-9.2	39,736	-0.02%
2023/12/25	1	27.85	7.3	27.66	27.85	-6.3	39,749	-0.02%
2023/12/22	4.1	27.68	1	27.65	27.75	3.1	39,841	0.01%
2023/12/21	8.5	27.53	7.3	27.68	27.85	1.2	39,823	0.00%
2023/12/20	25.3	27.80	11.9	27.76	27.80	13.4	39,621	0.03%
2023/12/19	1.1	28.05	66	28.10	28.25	-64.9	39,245	-0.17%
2023/12/18	0	28.25	180.3	28.03	28.25	-180.2	39,215	-0.46%	大賣/鉅額交易
2023/12/15	33.2	28.18	13	28.27	28.15	20.2	39,079	0.05%
2023/12/14	3	28.22	49.4	28.30	28.45	-46.4	38,507	-0.12%
2023/12/13	10	27.80	13.8	27.92	27.95	-3.8	37,644	-0.01%
2023/12/12	2	27.55	33.6	27.58	27.60	-31.6	37,938	-0.08%
2023/12/11	22.6	27.22	1	27.30	27.40	21.6	37,935	0.06%
2023/12/08	0	0.00	93.5	27.27	27.50	-93.5	37,985	-0.25%
2023/12/07	21	26.81	11	26.93	26.85	10	37,292	0.03%
2023/12/06	3	26.93	7	27.00	27.10	-4	37,464	-0.01%
2023/12/05	36	26.64	5.9	26.68	26.75	30.1	37,353	0.08%
2023/12/04	7	26.86	1.1	27.12	26.90	5.9	37,050	0.02%
2023/12/01	34.7	26.98	13	27.03	26.95	21.8	36,998	0.06%
2023/11/30	13	26.99	7.2	27.13	27.35	5.8	36,882	0.02%
2023/11/29	17	26.96	16	26.95	26.85	1	35,893	0.00%
2023/11/28	1	27.25	3.8	27.25	27.15	-2.8	35,403	-0.01%
2023/11/27	5	26.99	36.6	26.84	26.70	-31.6	35,110	-0.09%
2023/11/24	9.9	26.72	27.5	26.66	26.75	-17.6	34,855	-0.05%
2023/11/23	14.2	26.85	34	26.95	26.85	-19.8	34,580	-0.06%
2023/11/22	4.6	27.05	12.3	27.10	27.20	-7.7	34,138	-0.02%
2023/11/21	70	27.11	23.3	27.11	27.05	46.7	33,878	0.14%
2023/11/20	1	26.60	2.3	26.78	26.85	-1.3	33,355	0.00%
2023/11/17	3.8	26.83	15.5	26.83	26.85	-11.7	33,129	-0.04%
2023/11/16	14	26.68	47	26.68	26.85	-33	33,127	-0.10%
2023/11/15	2.1	26.47	71.6	26.60	26.80	-69.5	32,938	-0.21%
2023/11/14	91.8	25.95	113.7	26.03	26.15	-21.9	32,064	-0.07%	大賣/
2023/11/13	4	25.59	26.7	25.63	25.60	-22.7	32,148	-0.07%
2023/11/10	9.5	25.43	22.5	25.42	25.50	-13	32,748	-0.04%
2023/11/09	5.8	25.34	1.1	25.30	25.35	4.7	33,119	0.01%
2023/11/08	10	25.20	7.8	25.14	25.10	2.2	33,673	0.01%
2023/11/07	0.1	25.10	5	25.13	25.15	-4.9	33,742	-0.01%
2023/11/06	22	25.38	306.6	25.40	25.30	-284.6	33,942	-0.84%	大賣/鉅額交易
2023/11/03	7	25.16	33.9	25.16	25.35	-26.9	34,020	-0.08%
2023/11/02	19	24.59	3	24.68	24.70	16	33,840	0.05%
2023/11/01	5	24.40	6	24.46	24.35	-1	34,213	0.00%
2023/10/31	0.3	24.33	8	24.25	24.35	-7.7	35,314	-0.02%
2023/10/30	17	24.29	3	24.28	24.35	14	36,096	0.04%
2023/10/27	4.2	24.58	2	24.63	24.60	2.2	36,463	0.01%
2023/10/26	12.1	24.37	1	24.50	24.35	11.1	36,899	0.03%
2023/10/25	2	24.50	6	24.57	24.65	-4	36,740	-0.01%
2023/10/24	5	24.36	6	24.39	24.45	-1	36,657	0.00%
2023/10/23	31.2	24.38	10.5	24.58	24.35	20.7	36,617	0.06%
2023/10/20	2	24.50	6	24.60	24.65	-4	36,642	-0.01%
2023/10/19	9	24.94	2	25.00	24.85	7	36,495	0.02%
2023/10/18	5.1	24.96	30	25.02	25.15	-24.9	36,784	-0.07%
2023/10/17	9	25.07	19	25.08	25.15	-10	36,806	-0.03%
2023/10/16	2.1	25.29	39.2	25.21	25.35	-37.1	37,220	-0.10%
2023/10/13	42	25.03	4.4	25.05	25.15	37.6	37,555	0.10%
2023/10/12	9.4	24.91	62.5	25.07	25.20	-53.1	38,011	-0.14%
2023/10/11	12	24.65	46.5	24.74	24.90	-34.5	37,994	-0.09%
2023/10/06	82.6	24.20	4	24.19	24.25	78.6	37,359	0.21%
2023/10/05	2.7	23.86	10	24.15	24.10	-7.3	37,413	-0.02%
2023/10/04	108.3	23.82	0	0.00	23.70	108.3	37,241	0.29%	大買/鉅額交易
2023/10/03	30.2	24.23	3	24.28	24.20	27.2	36,707	0.07%
2023/10/02	19	24.51	3	24.52	24.50	16	36,681	0.04%
2023/09/28	6	24.49	1	24.50	24.50	5	37,388	0.01%
2023/09/27	10.4	24.39	0	0.00	24.40	10.4	37,331	0.03%
2023/09/26	8.2	24.42	10	24.45	24.55	-1.9	37,243	0.00%
2023/09/25	6	24.45	0	0.00	24.60	6	37,073	0.02%
2023/09/22	302.1	24.20	1.3	24.33	24.25	300.8	37,010	0.81%	大買/鉅額交易
2023/09/21	15.4	24.33	16	24.59	24.35	-0.6	36,646	0.00%
2023/09/20	1	24.95	28	24.98	24.85	-27	36,037	-0.07%
2023/09/19	2.3	24.91	96	24.94	24.95	-93.8	35,721	-0.26%
2023/09/18	3	24.65	9.6	24.84	24.95	-6.6	35,670	-0.02%
2023/09/15	7.6	24.67	4	24.76	24.85	3.6	35,673	0.01%
2023/09/14	8	24.88	59	24.84	25.00	-51	34,978	-0.15%
2023/09/13	46.2	24.45	3	24.45	24.70	43.2	34,861	0.12%
2023/09/12	6	24.17	0	0.00	24.35	6	35,158	0.02%
2023/09/11	7	24.14	9	24.18	24.25	-2	35,157	-0.01%
2023/09/08	19	23.96	10	24.04	24.05	9	35,079	0.03%
2023/09/07	19	23.58	3.6	23.59	23.60	15.4	35,101	0.04%
2023/09/06	24.8	23.76	6	23.78	23.65	18.8	35,328	0.05%
2023/09/05	10.3	23.95	3	23.90	24.00	7.3	35,773	0.02%
2023/09/04	8	23.80	0	0.00	23.95	8	35,972	0.02%
2023/09/01	13	23.83	2	23.80	23.80	11	36,246	0.03%
2023/08/31	21.7	23.77	2	23.85	23.85	19.7	36,367	0.05%
2023/08/30	11	23.90	0	0.00	23.90	11	36,238	0.03%
2023/08/29	48	23.89	2	23.98	24.00	46	36,282	0.13%
2023/08/28	7	23.71	7	23.79	23.80	0	36,345	0.00%
2023/08/25	22	23.56	0	0.00	23.50	22	37,283	0.06%
2023/08/24	8	23.73	11	23.85	23.85	-3	37,333	-0.01%
2023/08/23	15	23.65	5	23.75	23.70	10	37,180	0.03%
2023/08/22	44	23.49	1	23.45	23.55	43	37,194	0.12%
2023/08/21	17.1	23.78	7.1	23.79	23.85	10.1	36,888	0.03%
2023/08/18	22.2	23.47	12	23.32	23.35	10.2	36,736	0.03%
2023/08/17	50.6	23.07	28	22.97	23.25	22.6	36,714	0.06%
2023/08/16	85.3	23.33	7	23.32	23.40	78.3	36,242	0.22%
2023/08/15	72.2	23.95	7	24.12	23.90	65.2	35,831	0.18%
2023/08/14	37	24.19	35	24.25	24.30	2	35,662	0.01%
2023/08/11	23.9	24.91	1	24.85	24.90	22.9	35,686	0.06%
2023/08/10	33	24.80	36	24.78	24.90	-3	35,825	-0.01%
2023/08/09	21.4	24.75	0	0.00	24.80	21.4	35,631	0.06%
2023/08/08	23	24.52	0	0.00	24.60	23	35,307	0.07%
2023/08/07	23.1	24.61	22	24.83	24.60	1.1	34,790	0.00%
2023/08/04	150.4	24.72	5	24.95	24.60	145.4	34,284	0.42%	大買/鉅額交易
2023/08/02	22	26.09	12	26.02	26.15	10	33,138	0.03%
2023/08/01	12	26.14	2	26.30	26.25	10	32,438	0.03%
2023/07/31	28	26.37	10.1	26.42	26.25	17.9	31,924	0.06%
2023/07/28	29	26.29	2	26.40	26.35	27	31,380	0.09%
2023/07/27	6	26.56	2	26.55	26.60	4	31,388	0.01%
2023/07/26	6	26.49	9	26.57	26.50	-3	31,543	-0.01%
2023/07/25	10	26.20	7	26.37	26.35	3	31,479	0.01%
2023/07/24	14.1	26.00	4.1	26.13	26.10	10	31,318	0.03%
2023/07/21	18	26.43	75.2	26.40	26.45	-57.2	30,989	-0.18%
2023/07/20	9	26.13	26	26.20	26.20	-17	30,342	-0.06%
2023/07/19	0.7	25.95	10	26.10	26.05	-9.3	29,714	-0.03%
2023/07/18	35.1	26.15	64	26.15	26.25	-28.9	29,118	-0.10%
2023/07/17	11	26.02	75	26.05	26.15	-64	28,487	-0.22%
2023/07/14	13	25.30	98.2	25.25	25.40	-85.2	27,827	-0.31%
2023/07/13	7.4	24.99	1.2	25.12	24.90	6.2	27,228	0.02%
2023/07/12	1	24.95	4.8	25.05	25.15	-3.8	27,253	-0.01%
2023/07/11	6	24.85	117	24.84	24.95	-111	27,101	-0.41%	大賣/鉅額交易
2023/07/10	108	24.40	0	0.00	24.50	108	27,102	0.40%	大買/鉅額交易
2023/07/07	18.1	24.30	4	24.36	24.60	14.1	27,058	0.05%
2023/07/06	42.6	24.49	1	24.45	24.50	41.6	27,061	0.15%
2023/07/05	13.1	24.98	1	24.95	24.95	12.1	26,339	0.05%
2023/07/04	4	24.93	10	25.00	24.85	-6	26,214	-0.02%
2023/07/03	1	25.05	30	25.06	25.10	-29	26,297	-0.11%
2023/06/30	3.7	24.82	49	25.09	24.85	-45.3	26,497	-0.17%
2023/06/29	14.1	24.81	0	0.00	24.90	14.1	26,452	0.05%
2023/06/28	1	24.90	3	25.00	25.00	-2	26,495	-0.01%
2023/06/27	27.1	24.78	9	24.65	24.75	18.1	26,487	0.07%
2023/06/26	3	24.98	12	25.11	24.95	-9	26,395	-0.03%
2023/06/21	35	24.95	4	24.98	25.10	31	26,351	0.12%
2023/06/20	2.4	24.88	17.1	25.00	25.05	-14.7	26,306	-0.06%
2023/06/19	2	24.97	10.3	24.90	25.05	-8.3	26,356	-0.03%
2023/06/16	16.1	24.66	1	24.65	24.55	15.1	26,527	0.06%
2023/06/15	12	24.61	7.1	24.65	24.70	4.9	26,373	0.02%
2023/06/14	54	24.80	5	24.75	24.75	49	27,373	0.18%
2023/06/13	2	24.80	6	24.98	24.80	-4	28,420	-0.01%
2023/06/12	20	25.06	39	25.01	24.80	-19	28,709	-0.07%
2023/06/09	3	25.18	61	24.96	25.20	-58	29,323	-0.20%
2023/06/08	0	0.00	19	24.61	24.65	-19	28,992	-0.07%
2023/06/07	14	24.50	6.2	24.50	24.60	7.8	29,102	0.03%
2023/06/06	18	24.41	13	24.42	24.45	5	29,120	0.02%
2023/06/05	2	24.50	42	24.55	24.45	-40	29,340	-0.14%
2023/06/02	6	24.32	4	24.25	24.30	2	29,560	0.01%
2023/06/01	13	24.38	24	24.48	24.30	-11	29,602	-0.04%
2023/05/31	33	24.35	11	24.39	24.30	22	29,580	0.07%
2023/05/30	2.2	24.43	11	24.59	24.50	-8.8	28,817	-0.03%
2023/05/29	1	24.30	2.7	24.34	24.40	-1.7	28,781	-0.01%
2023/05/26	16	24.04	9.8	24.06	24.10	6.2	29,081	0.02%
2023/05/25	7	24.11	2.5	24.19	24.10	4.5	28,947	0.02%
2023/05/24	6.5	24.35	29.2	24.33	24.50	-22.7	28,934	-0.08%
2023/05/23	8	24.53	2.9	24.57	24.60	5.1	28,789	0.02%
2023/05/22	14	24.58	20.6	24.53	24.55	-6.6	28,536	-0.02%
2023/05/19	7	24.24	44.1	24.23	24.40	-37.1	28,329	-0.13%
2023/05/18	0.1	24.00	113.9	24.01	24.10	-113.8	28,064	-0.41%	大賣/鉅額交易
2023/05/17	6	23.84	44.6	23.92	23.80	-38.6	28,059	-0.14%
2023/05/16	0	0.00	43	23.49	23.55	-43	27,711	-0.16%
2023/05/15	5.2	23.15	15.3	23.17	23.35	-10.2	27,531	-0.04%
2023/05/12	9.5	23.17	5	23.17	23.10	4.5	27,525	0.02%
2023/05/11	1.5	23.27	4	23.29	23.30	-2.5	27,439	-0.01%
2023/05/10	3.5	23.24	7	23.30	23.30	-3.5	27,382	-0.01%
2023/05/09	32.1	23.28	27	23.28	23.30	5.1	27,491	0.02%
2023/05/08	6	23.24	20	23.18	23.35	-14	27,613	-0.05%
2023/05/05	8	23.02	23	23.03	23.05	-15	27,653	-0.05%
2023/05/04	5	23.04	10.1	23.05	23.10	-5.1	28,121	-0.02%
2023/05/03	4	22.90	41	22.95	22.95	-37	28,317	-0.13%
2023/05/02	23	22.72	33.2	22.77	22.90	-10.2	28,638	-0.04%
2023/04/28	2	22.50	6	22.53	22.60	-4	29,309	-0.01%
2023/04/27	22.6	22.33	1	22.45	22.40	21.6	29,437	0.07%
2023/04/26	0.1	22.35	26	22.39	22.45	-25.9	29,546	-0.09%
2023/04/25	6.5	22.47	16	22.48	22.35	-9.5	29,622	-0.03%
2023/04/24	0	0.00	3	22.42	22.45	-3	29,609	-0.01%
2023/04/21	15.8	22.29	6.5	22.32	22.30	9.3	29,753	0.03%
2023/04/20	37	22.33	0	22.30	22.35	37	29,896	0.12%
2023/04/19	18	22.42	20	22.45	22.45	-2	30,494	-0.01%
2023/04/18	5.4	22.40	33.2	22.44	22.40	-27.8	30,543	-0.09%
2023/04/17	2	22.45	36.2	22.49	22.50	-34.2	31,004	-0.11%
2023/04/14	9	22.25	21.5	22.45	22.50	-12.5	30,952	-0.04%
2023/04/13	0	0.00	42	22.22	22.30	-42	30,912	-0.14%
2023/04/12	1	21.95	84.1	21.98	22.00	-83.1	30,712	-0.27%
2023/04/11	41.4	21.76	2.3	21.75	21.85	39.1	30,671	0.13%
2023/04/10	34	21.76	1	21.80	21.80	33	30,480	0.11%
2023/04/07	16.1	21.70	2	21.65	21.70	14.1	30,451	0.05%
2023/04/06	18	21.74	10	21.70	21.70	8	30,326	0.03%
2023/03/31	4.2	21.87	5.1	21.85	21.85	-0.9	30,257	0.00%
2023/03/30	15.2	21.65	10.3	21.65	21.65	4.9	30,650	0.02%
2023/03/29	10	21.68	20.1	21.65	21.70	-10.1	31,339	-0.03%
2023/03/28	8.2	21.54	5	21.60	21.50	3.2	32,113	0.01%
2023/03/27	21.1	21.41	18.2	21.42	21.45	2.9	32,846	0.01%
2023/03/24	10.6	21.42	13	21.48	21.40	-2.4	34,098	-0.01%
2023/03/23	9.3	21.48	15	21.36	21.55	-5.7	34,348	-0.02%
2023/03/22	157	21.31	8	21.28	21.35	149	34,662	0.43%	大買/鉅額交易
2023/03/21	30.7	21.13	5	21.07	21.05	25.7	34,799	0.07%
2023/03/20	68	20.90	5	20.91	21.00	63	34,685	0.18%
2023/03/17	85.3	20.94	1	20.90	20.85	84.3	34,460	0.24%
2023/03/16	89.5	21.01	39	20.98	20.90	50.5	33,537	0.15%
2023/03/15	47.4	21.70	7	21.59	21.55	40.4	33,106	0.12%
2023/03/14	48.8	21.78	1	21.75	21.70	47.8	33,006	0.14%
2023/03/13	6.2	22.15	5.1	22.20	22.20	1	32,321	0.00%
2023/03/10	24.4	22.29	2	22.30	22.25	22.4	32,225	0.07%
2023/03/09	11.3	22.61	2	22.60	22.50	9.3	32,297	0.03%
2023/03/08	11.7	22.53	2	22.65	22.75	9.7	33,172	0.03%
2023/03/07	4.1	22.60	1	22.60	22.65	3.1	33,327	0.01%
2023/03/06	12.2	22.51	34	22.55	22.55	-21.8	33,101	-0.07%
2023/03/03	11.6	22.45	32	22.45	22.40	-20.4	33,055	-0.06%
2023/03/02	18.2	22.52	0	0.00	22.55	18.2	33,368	0.05%
2023/03/01	2	22.63	13	22.66	22.70	-11	34,039	-0.03%
2023/02/24	11.1	22.81	5	22.90	22.75	6.1	34,090	0.02%
2023/02/23	11.1	22.86	1	22.90	22.85	10.1	34,022	0.03%
2023/02/22	3	22.58	3	22.85	22.80	0	34,302	0.00%
2023/02/21	11.1	22.79	49	22.76	22.80	-37.9	34,319	-0.11%
2023/02/20	0	0.00	2	22.80	22.95	-2	34,675	-0.01%
2023/02/17	12.5	22.77	2	22.85	22.75	10.5	35,011	0.03%
2023/02/16	0	0.00	3	22.60	22.70	-3	35,347	-0.01%
2023/02/15	26.1	22.66	11	22.60	22.55	15.1	35,906	0.04%
2023/02/14	55.6	22.86	38.3	22.87	22.90	17.3	35,542	0.05%
2023/02/13	1	22.70	9	22.68	22.75	-8	35,761	-0.02%
2023/02/10	8.1	22.42	3	22.35	22.45	5.1	35,821	0.01%
2023/02/09	18.9	22.37	0	0.00	22.30	18.9	35,978	0.05%
2023/02/08	6.1	22.34	2.1	22.35	22.40	4	35,999	0.01%
2023/02/07	34.1	22.38	3	22.47	22.30	31.1	36,182	0.09%
2023/02/06	15	22.35	53	22.40	22.35	-38	36,204	-0.10%
2023/02/03	432.2	22.35	6.1	22.44	22.40	426.1	36,347	1.17%	大買/鉅額交易
2023/02/02	23.7	22.53	6	22.63	22.50	17.7	36,284	0.05%
2023/02/01	45.9	22.70	0	0.00	22.75	45.9	35,941	0.13%
2023/01/31	20	22.98	2	23.00	22.85	18	35,988	0.05%
2023/01/30	93	23.29	439.5	23.15	23.20	-346.5	35,795	-0.97%	大賣/鉅額交易
2023/01/17	6.1	23.14	4	23.10	23.20	2.1	35,026	0.01%
2023/01/16	1	23.10	12.5	23.03	23.05	-11.5	35,085	-0.03%
2023/01/13	2	22.98	7	23.04	22.80	-5	35,071	-0.01%
2023/01/12	1.2	22.94	0	0.00	22.90	1.2	35,746	0.00%
2023/01/11	1	23.15	5	23.14	23.10	-4	36,145	-0.01%
2023/01/10	2.1	23.02	6	23.11	23.15	-3.9	36,281	-0.01%
2023/01/09	1	22.95	50	22.92	23.15	-49	36,241	-0.14%
2023/01/06	4	22.53	0	0.00	22.60	4	36,142	0.01%
2023/01/05	0	0.00	1	22.50	22.60	-1	36,911	0.00%
2023/01/04	0	0.00	2	22.10	22.35	-2	36,655	-0.01%
2023/01/03	10	21.85	5.1	22.12	22.15	4.9	37,051	0.01%
2022/12/30	3	22.17	7	22.15	22.10	-4	37,123	-0.01%
2022/12/29	5.1	21.85	4	21.88	21.90	1.1	37,390	0.00%
2022/12/28	2	22.05	1	22.10	22.15	1	37,930	0.00%
2022/12/27	0	0.00	14	22.22	22.25	-14	38,289	-0.04%
2022/12/26	4	21.95	2	22.10	22.10	2	38,927	0.01%
2022/12/23	12	21.84	2	21.85	21.90	10	40,064	0.02%
2022/12/22	3	22.00	4	21.95	22.15	-1	40,898	0.00%
2022/12/21	15	21.74	12	21.80	21.70	3	41,362	0.01%
2022/12/20	32	21.94	19	21.92	21.90	13	41,361	0.03%
2022/12/19	9	22.09	1	22.25	22.05	8	40,751	0.02%
2022/12/16	14.8	22.44	0.2	22.40	22.25	14.5	40,189	0.04%
2022/12/15	1	22.70	0	0.00	22.75	1	39,518	0.00%
2022/12/14	1	22.80	3	22.95	22.90	-2	39,290	-0.01%
2022/12/13	14	22.70	17	22.99	22.70	-3	38,999	-0.01%
2022/12/12	12	22.92	6.1	22.78	22.90	5.9	38,858	0.02%
2022/12/09	4	22.81	4	22.76	22.70	0	39,501	0.00%
2022/12/08	0	0.00	1	22.90	22.80	-1	39,500	0.00%
2022/12/07	3	23.03	38.1	23.12	23.05	-35.1	39,805	-0.09%
2022/12/06	3	22.47	10	22.80	22.40	-7	39,379	-0.02%
2022/12/05	3	22.80	2	22.85	22.75	1	39,214	0.00%
2022/12/02	20	22.62	0	0.00	22.50	20	39,140	0.05%
2022/12/01	46.1	22.98	9	22.84	22.60	37.1	39,480	0.09%
2022/11/30	6	22.98	24	23.14	23.00	-18	39,128	-0.05%
2022/11/29	24	22.60	13.3	22.68	22.85	10.7	38,153	0.03%
2022/11/28	4	22.15	0	0.00	22.20	4	37,723	0.01%
2022/11/25	2.5	22.42	1.2	22.46	22.40	1.3	37,853	0.00%
2022/11/24	12	22.38	2	22.43	22.45	10	38,158	0.03%
2022/11/23	7	22.22	52.4	22.31	22.55	-45.4	38,123	-0.12%
2022/11/22	8	21.48	4.1	21.51	21.65	3.9	37,540	0.01%
2022/11/21	9	21.31	0.1	21.40	21.40	9	37,520	0.02%
2022/11/18	16.1	21.43	5	21.38	21.40	11.1	37,471	0.03%
2022/11/17	15	21.62	0	0.00	21.65	15	37,576	0.04%
2022/11/16	21	21.85	6	22.01	21.80	15	37,739	0.04%
2022/11/15	6	21.86	71.5	21.90	22.00	-65.5	37,538	-0.17%
2022/11/14	14	21.84	19	21.84	21.70	-5	37,461	-0.01%
2022/11/11	5.1	21.74	10.3	21.75	21.85	-5.2	37,305	-0.01%
2022/11/10	2	21.15	1	21.05	21.15	1	37,003	0.00%
2022/11/09	11	21.03	16.1	21.17	21.20	-5.1	37,240	-0.01%
2022/11/08	2.8	21.52	3.1	21.50	21.55	-0.3	36,802	0.00%
2022/11/07	3	21.18	41	21.31	21.45	-38	36,762	-0.10%
2022/11/04	0	0.00	2	20.83	20.90	-2	36,886	-0.01%
2022/11/03	5	20.57	1	20.70	20.55	4	37,187	0.01%
2022/11/02	17	20.99	6	20.93	20.85	11	37,302	0.03%
2022/11/01	0	0.00	30	20.86	21.10	-30	37,236	-0.08%
2022/10/31	12	20.58	0.2	20.65	20.40	11.8	37,321	0.03%
2022/10/28	17	20.58	3.1	20.55	20.55	13.9	37,268	0.04%
2022/10/27	8.8	20.61	2	20.68	20.55	6.8	37,391	0.02%
2022/10/26	1	20.30	23.2	20.51	20.35	-22.2	37,477	-0.06%
2022/10/25	2	19.90	5	20.02	20.00	-3	37,284	-0.01%
2022/10/24	21.1	19.97	81.4	20.00	19.90	-60.3	37,507	-0.16%
2022/10/21	10	19.86	5.3	19.82	20.00	4.7	37,362	0.01%
2022/10/20	23.9	19.57	8	19.64	19.70	15.9	37,386	0.04%
2022/10/19	13.6	19.95	3	20.07	19.90	10.6	36,856	0.03%
2022/10/18	0	0.00	1	20.00	20.10	-1	36,666	0.00%
2022/10/17	14.3	19.87	1.2	19.89	19.80	13.1	36,799	0.04%
2022/10/14	29.3	19.87	0	0.00	19.80	29.3	37,156	0.08%
2022/10/13	36.1	19.80	9	19.84	19.65	27.1	37,479	0.07%
2022/10/12	82	20.30	2.3	20.24	20.25	79.7	37,051	0.22%
2022/10/11	7.2	20.11	10	20.12	20.10	-2.8	37,553	-0.01%
2022/10/07	3.1	20.47	0	0.00	20.45	3.1	37,778	0.01%
2022/10/06	10.1	20.70	14	20.63	20.60	-3.9	38,698	-0.01%
2022/10/05	37	20.58	10	20.66	20.50	27	39,600	0.07%
2022/10/04	2.1	20.20	12	20.19	20.15	-9.9	39,489	-0.03%
2022/10/03	21.8	19.77	9	19.87	19.70	12.8	39,279	0.03%
2022/09/30	49.5	19.85	5	19.85	19.85	44.5	39,035	0.11%
2022/09/29	66.9	20.08	3.8	20.15	20.05	63.1	38,420	0.16%
2022/09/28	42.9	20.28	40.1	20.23	20.10	2.8	38,398	0.01%
2022/09/27	51.7	20.87	14	21.03	20.75	37.7	37,734	0.10%
2022/09/26	13.8	21.34	10	21.37	21.25	3.8	37,481	0.01%
2022/09/23	45.4	21.69	1	21.80	21.65	44.4	38,139	0.12%
2022/09/22	18.6	21.60	3.1	21.65	21.60	15.5	38,352	0.04%
2022/09/21	17.1	22.05	0	0.00	22.05	17.1	38,110	0.04%
2022/09/20	13	22.14	1	22.25	22.20	12	38,087	0.03%
2022/09/19	5	22.22	1	22.40	22.15	4	38,054	0.01%
2022/09/16	14.3	22.16	0	0.00	22.10	14.3	37,980	0.04%
2022/09/15	4.3	22.32	0	0.00	22.30	4.3	37,330	0.01%
2022/09/14	47.1	22.35	0	0.00	22.30	47.1	37,527	0.13%
2022/09/13	38.3	22.83	2	23.10	22.75	36.3	37,514	0.10%
2022/09/12	5	22.98	1	23.15	22.90	4	37,684	0.01%
2022/09/08	7.1	22.82	1	22.85	22.90	6.1	38,143	0.02%
2022/09/07	18.4	22.87	4.4	23.05	22.80	14	38,832	0.04%
2022/09/06	1	23.40	11	23.41	23.40	-10	38,851	-0.03%
2022/09/05	1	23.25	3	23.27	23.25	-2	39,338	-0.01%
2022/09/02	9.1	22.93	1	22.95	22.90	8.1	39,793	0.02%
2022/09/01	15.1	22.97	7	23.07	23.05	8.1	40,102	0.02%
2022/08/31	4	23.29	0	0.00	23.50	4	40,481	0.01%
2022/08/30	9.1	23.25	1	23.45	23.25	8.1	40,094	0.02%
2022/08/29	409.1	23.50	0	0.00	23.50	409.1	39,792	1.03%	大買/鉅額交易
2022/08/26	9	23.92	11	23.89	23.85	-2	39,689	-0.01%
2022/08/25	3.1	23.70	2	23.85	23.75	1.1	39,795	0.00%
2022/08/24	16.1	23.57	1.2	23.68	23.45	14.9	39,974	0.04%
2022/08/23	6.4	23.92	0	0.00	23.80	6.4	43,093	0.01%
2022/08/22	2.3	24.36	2.3	24.41	24.35	0	44,016	0.00%
2022/08/19	7.3	24.22	2	24.63	24.60	5.3	44,991	0.01%
2022/08/18	10.1	24.51	1	24.75	24.45	9.1	45,094	0.02%
2022/08/17	6.3	24.80	12	24.77	24.90	-5.8	45,265	-0.01%
2022/08/16	3.4	24.55	10	24.43	24.55	-6.7	45,351	-0.01%
2022/08/15	3	24.18	1.8	24.21	24.25	1.2	45,511	0.00%
2022/08/12	1.3	24.10	8	24.06	24.10	-6.7	45,862	-0.01%
2022/08/11	8	23.83	8	24.01	24.05	0	46,417	0.00%
2022/08/10	15	23.47	17	23.58	23.55	-2	46,625	0.00%
2022/08/09	3	23.27	17	23.36	23.30	-14	46,849	-0.03%
2022/08/08	2.1	23.02	2	23.10	23.10	0.1	47,093	0.00%
2022/08/05	6	22.90	8	22.71	23.00	-2	47,952	0.00%
2022/08/04	0.6	22.35	4	22.23	22.25	-3.4	48,357	-0.01%
2022/08/03	30.1	22.29	102	22.35	22.30	-71.9	48,627	-0.15%	大賣/
2022/08/02	10.1	22.45	14	22.49	22.45	-3.9	49,045	-0.01%
2022/08/01	5	22.88	2	22.68	22.95	3	49,276	0.01%
2022/07/29	11	22.99	5.1	23.09	22.95	5.9	49,904	0.01%
2022/07/28	4.1	23.04	8	23.09	23.20	-3.9	50,145	-0.01%
2022/07/27	2	22.88	0	0.00	22.95	2	50,004	0.00%
2022/07/26	6	22.79	4	22.91	22.95	2	50,007	0.00%
2022/07/25	13	22.70	3.1	22.87	22.70	10	50,025	0.02%
2022/07/22	5	22.59	3	22.68	22.75	2	50,265	0.00%
2022/07/21	3.1	22.43	11	22.56	22.65	-8	50,606	-0.02%
2022/07/20	9.2	22.40	2	22.60	22.25	7.2	50,794	0.01%
2022/07/19	114	22.16	0	0.00	22.20	114	50,687	0.22%	大買/鉅額交易
2022/07/18	4.1	22.10	22	22.18	22.30	-17.9	51,013	-0.04%
2022/07/15	10.2	21.87	2	22.05	21.80	8.2	50,644	0.02%
2022/07/14	28.4	22.36	12.2	22.44	22.25	16.2	50,425	0.03%
2022/07/13	26.4	23.55	2.5	23.56	23.45	23.9	49,828	0.05%
2022/07/12	25.2	23.08	2.6	22.99	22.95	22.6	49,189	0.05%
2022/07/11	1.4	23.76	5.5	23.71	23.65	-4.1	49,079	-0.01%
2022/07/08	5.2	23.99	0	0.00	23.85	5.2	49,584	0.01%
2022/07/07	3.4	23.92	4	23.70	23.70	-0.6	49,762	0.00%
2022/07/06	17.7	23.67	10	23.67	23.50	7.7	50,021	0.02%
2022/07/05	5.2	24.24	0	0.00	24.30	5.2	49,644	0.01%
2022/07/04	13.1	24.24	4.3	24.39	24.30	8.9	49,813	0.02%
2022/07/01	18.9	24.58	16	24.62	24.60	2.9	51,056	0.01%
2022/06/30	4.3	25.27	3	25.47	25.10	1.3	51,643	0.00%
2022/06/29	1.1	25.60	4	25.56	25.80	-2.9	51,917	-0.01%
2022/06/28	9.1	25.82	1	25.85	25.80	8.1	52,170	0.02%
2022/06/27	5	26.32	3	26.27	26.20	2	52,607	0.00%
2022/06/24	4	26.19	12.9	26.29	26.30	-8.9	52,432	-0.02%
2022/06/23	6	25.92	6	26.11	26.05	0	52,483	0.00%
2022/06/22	7	25.99	9	26.08	26.05	-2	52,405	0.00%
2022/06/21	1	26.40	18	26.12	26.45	-17	52,380	-0.03%
2022/06/20	14.4	25.59	14.3	26.08	25.50	0.1	52,656	0.00%
2022/06/17	26.9	26.10	20	26.18	26.00	6.9	52,494	0.01%
2022/06/16	16	26.72	25	26.85	26.60	-9	52,312	-0.02%
2022/06/15	1	25.70	6	26.11	26.30	-5	52,759	-0.01%
2022/06/14	2.1	25.87	2	25.95	26.00	0.1	53,021	0.00%
2022/06/13	6.8	25.45	1	25.40	25.55	5.8	52,770	0.01%
2022/06/10	2.3	25.97	6	25.55	26.00	-3.7	52,499	-0.01%
2022/06/09	45.6	26.04	2.1	25.98	25.85	43.5	52,248	0.08%
2022/06/08	3	26.70	7.6	26.77	26.75	-4.6	51,486	-0.01%
2022/06/07	4.2	26.63	0	26.70	26.55	4.2	51,853	0.01%
2022/06/06	2	26.83	1	26.90	26.85	1	52,387	0.00%
2022/06/02	2	26.60	12	26.34	26.60	-10	53,198	-0.02%
2022/06/01	18	26.71	3	26.68	26.55	15	54,359	0.03%
2022/05/31	34.2	26.44	8	26.47	27.15	26.2	54,651	0.05%
2022/05/30	7.5	26.63	24.7	26.92	27.10	-17.2	51,544	-0.03%
2022/05/27	3	26.48	28.1	26.31	26.60	-25.1	50,778	-0.05%
2022/05/26	12.1	25.28	12	25.50	25.30	0.1	50,891	0.00%
2022/05/25	9.5	25.38	6	25.27	25.35	3.5	51,632	0.01%
2022/05/24	8	25.61	4	25.58	25.55	4	52,700	0.01%
2022/05/23	6.4	25.31	10	25.49	25.45	-3.6	52,523	-0.01%
2022/05/20	9	25.41	8	25.44	25.45	1	52,738	0.00%
2022/05/19	19.6	25.29	6	25.38	25.30	13.6	52,434	0.03%
2022/05/18	19	25.86	50	25.85	26.10	-31	51,969	-0.06%
2022/05/17	39.3	25.59	2.9	25.58	25.50	36.4	52,002	0.07%
2022/05/16	23.1	25.59	16.3	25.66	25.70	6.8	52,112	0.01%
2022/05/13	12.7	25.80	6.4	25.89	25.80	6.3	51,999	0.01%
2022/05/12	37.1	26.39	17	26.19	26.05	20.1	51,405	0.04%
2022/05/11	22.4	26.95	5	27.05	27.10	17.4	51,084	0.03%
2022/05/10	64.4	27.08	51	27.37	27.55	13.4	51,342	0.03%
2022/05/09	21	27.33	16.2	27.47	27.30	4.8	51,224	0.01%
2022/05/06	9.6	27.59	7	27.67	28.00	2.7	51,525	0.01%
2022/05/05	47.3	28.44	45.4	28.55	28.05	1.9	52,080	0.00%
2022/05/04	2	28.95	7	28.90	28.90	-5	51,753	-0.01%
2022/05/03	13	28.85	18.3	28.93	28.75	-5.3	52,196	-0.01%
2022/04/29	21	29.21	13	29.19	29.25	8	52,517	0.02%
2022/04/28	13	28.61	27	28.71	29.00	-14	52,771	-0.03%
2022/04/27	98.9	29.04	106	28.97	28.90	-7.1	52,740	-0.01%	大賣/
2022/04/26	24.6	29.55	25	29.57	29.70	-0.4	52,882	0.00%
2022/04/25	84	28.97	74	29.22	29.10	10	52,663	0.02%
2022/04/22	8.2	28.91	14	29.24	29.45	-5.8	52,476	-0.01%
2022/04/21	19.1	28.76	5	28.90	28.75	14.1	52,787	0.03%
2022/04/20	5.1	28.85	15	28.91	29.20	-9.9	54,276	-0.02%
2022/04/19	15	28.94	11.4	28.94	28.95	3.6	54,643	0.01%
2022/04/18	27.1	28.56	588	28.74	28.75	-560.9	55,421	-1.01%	大賣/鉅額交易
2022/04/15	15.4	29.23	11.8	29.40	29.35	3.6	55,161	0.01%
2022/04/14	41.7	29.68	29.7	29.62	29.45	12	55,199	0.02%
2022/04/13	59.2	30.33	34.5	30.34	30.35	24.7	54,960	0.04%
2022/04/12	3.1	30.54	12.3	30.65	30.70	-9.2	54,588	-0.02%
2022/04/11	11.4	30.50	72	30.40	30.45	-60.6	54,014	-0.11%
2022/04/08	16.1	30.33	13.5	30.40	30.50	2.6	53,483	0.00%
2022/04/07	10.2	30.56	102	30.37	30.35	-91.8	52,910	-0.17%	大賣/
2022/04/06	17.1	30.03	12	30.07	30.15	5.1	51,305	0.01%
2022/04/01	12	29.63	26.1	29.70	29.85	-14.1	49,861	-0.03%
2022/03/31	6	29.33	74	29.39	29.40	-68	49,092	-0.14%
2022/03/30	3	29.03	28.1	29.07	29.00	-25.1	48,418	-0.05%
2022/03/29	12	28.80	22	28.77	28.80	-10	47,964	-0.02%
2022/03/28	8.1	28.56	39	28.92	29.00	-30.9	48,207	-0.06%
2022/03/25	2	28.93	7.2	28.96	29.00	-5.2	48,151	-0.01%
2022/03/24	5.1	29.15	40	29.16	29.15	-34.9	48,056	-0.07%
2022/03/23	7	29.02	61.2	29.08	29.20	-54.2	48,030	-0.11%
2022/03/22	0.1	28.25	6.5	28.46	28.55	-6.4	47,386	-0.01%
2022/03/21	6.4	28.31	27	28.35	28.30	-20.6	47,093	-0.04%
2022/03/18	7	28.11	32	28.39	28.15	-25	46,789	-0.05%
2022/03/17	14	27.55	14	27.80	27.60	0	45,712	0.00%
2022/03/16	23	26.72	6.3	26.84	26.95	16.7	45,111	0.04%
2022/03/15	36	26.68	74	26.58	26.60	-38	44,878	-0.08%
2022/03/14	7	26.67	7	26.86	26.80	0	45,252	0.00%
2022/03/11	17	26.55	0.4	26.60	26.50	16.6	45,719	0.04%
2022/03/10	19.6	26.70	29.6	26.73	26.80	-10.1	45,980	-0.02%
2022/03/09	28.2	25.93	7	26.03	25.75	21.2	46,095	0.05%
2022/03/08	39.7	25.83	10	25.75	25.60	29.7	45,964	0.06%
2022/03/07	91.1	26.22	33	26.16	26.25	58.1	45,170	0.13%
2022/03/04	33.1	27.33	10	27.43	27.35	23.1	44,605	0.05%
2022/03/03	15.2	27.93	1	28.00	27.95	14.2	44,184	0.03%
2022/03/02	2	27.75	8	27.78	27.95	-6	44,067	-0.01%
2022/03/01	21	27.40	17.5	27.48	27.75	3.5	44,046	0.01%
2022/02/25	58.2	26.74	23.2	26.74	27.15	35	43,248	0.08%
2022/02/24	97.8	26.97	70	26.90	26.90	27.8	42,362	0.07%
2022/02/23	27.5	27.69	0	0.00	27.80	27.5	40,992	0.07%
2022/02/22	76	27.79	9	27.75	27.85	67	41,082	0.16%
2022/02/21	8	28.16	6	28.10	28.35	2	40,847	0.00%
2022/02/18	10	28.30	2	28.40	28.35	8	41,144	0.02%
2022/02/17	30	28.34	40.5	28.43	28.45	-10.5	41,111	-0.03%
2022/02/16	42	28.28	7.1	28.44	28.20	34.9	40,784	0.09%
2022/02/15	42.1	28.33	2.2	28.17	28.15	39.9	40,242	0.10%
2022/02/14	8.1	28.35	25	28.42	28.65	-16.9	39,948	-0.04%
2022/02/11	37.8	28.66	5	28.64	28.85	32.8	39,558	0.08%
2022/02/10	75.4	28.58	8.8	28.61	28.85	66.6	39,375	0.17%
2022/02/09	29.1	28.76	5	28.84	28.90	24.1	38,799	0.06%
2022/02/08	35.1	28.52	9.2	28.72	28.70	25.9	38,318	0.07%
2022/02/07	14	28.24	44.3	28.36	28.50	-30.3	37,643	-0.08%
2022/01/26	2	27.53	9	27.54	27.60	-7	36,413	-0.02%
2022/01/25	30.5	27.02	5	27.02	27.25	25.5	36,212	0.07%
2022/01/24	19	27.04	5.8	27.19	27.50	13.2	35,877	0.04%
2022/01/21	24	27.23	10.1	27.26	27.40	13.9	35,482	0.04%
2022/01/20	3.1	27.47	1	27.75	27.70	2.1	34,989	0.01%
2022/01/19	10.4	27.81	15	27.94	27.80	-4.6	34,687	-0.01%
2022/01/18	28	28.00	12.3	27.95	27.90	15.7	34,083	0.05%
2022/01/17	14.1	27.73	23.7	27.76	27.80	-9.6	33,806	-0.03%
2022/01/14	53.1	27.95	48.9	27.88	27.90	4.1	33,758	0.01%
2022/01/13	12.1	27.92	89.7	28.14	28.45	-77.6	33,519	-0.23%
2022/01/12	18.1	27.30	10	27.33	27.40	8.1	32,036	0.03%
2022/01/11	29.1	26.96	32	26.89	27.40	-2.9	31,414	-0.01%
2022/01/10	3	26.22	6.8	26.34	26.40	-3.8	30,637	-0.01%
2022/01/07	36.6	26.32	4	26.20	26.30	32.6	30,625	0.11%
2022/01/06	19	26.04	31.7	26.08	26.20	-12.7	30,273	-0.04%
2022/01/05	5.6	25.95	9	25.97	26.05	-3.4	29,814	-0.01%
2022/01/04	3	25.80	1	25.80	25.95	2	29,971	0.01%
2022/01/03	7.2	25.79	2	25.90	25.75	5.2	29,966	0.02%
2021/12/30	6.1	25.97	4.1	26.01	25.95	2	30,503	0.01%
2021/12/29	4	25.95	22.4	26.02	26.10	-18.4	30,879	-0.06%
2021/12/28	1	25.85	6	25.87	25.95	-5	31,034	-0.02%
2021/12/27	2	25.85	0.3	25.80	25.80	1.7	31,043	0.01%
2021/12/24	3	25.88	0	0.00	25.85	3	31,571	0.01%
2021/12/23	4.6	25.80	7	25.89	25.90	-2.4	31,987	-0.01%
2021/12/22	1	25.85	4	25.85	25.80	-3	32,059	-0.01%
2021/12/21	0	0.00	2.5	25.63	25.65	-2.5	32,072	-0.01%
2021/12/20	22.2	25.34	0.4	25.40	25.35	21.8	32,028	0.07%
2021/12/17	5	25.65	2	25.65	25.60	3	32,276	0.01%
2021/12/16	20	25.34	16	25.39	25.50	4	32,351	0.01%
2021/12/15	8	25.44	6.1	25.52	25.35	1.9	32,803	0.01%
2021/12/14	7.9	25.45	22	25.48	25.55	-14.1	33,573	-0.04%
2021/12/13	16	25.80	2	25.85	25.85	14	34,321	0.04%
2021/12/10	0	0.00	15.1	25.99	25.95	-15.1	34,337	-0.04%
2021/12/09	17	25.81	7	25.79	25.90	10	34,485	0.03%
2021/12/08	30	25.75	26	25.88	25.95	4	34,539	0.01%
2021/12/07	20.4	25.44	53.1	25.80	26.00	-32.7	33,932	-0.10%
2021/12/06	6.5	25.36	19.4	25.26	25.45	-12.9	33,351	-0.04%
2021/12/03	17	24.91	32	25.04	25.20	-15	33,150	-0.05%
2021/12/02	1.5	24.60	52	24.90	25.00	-50.5	32,490	-0.16%
2021/12/01	5	24.65	8.6	24.65	24.85	-3.6	31,937	-0.01%
2021/11/30	1	24.30	61	24.40	24.40	-60	31,777	-0.19%
2021/11/29	13.1	24.31	2	24.20	24.30	11.1	31,012	0.04%
2021/11/26	9	24.62	18	24.64	24.70	-9	30,927	-0.03%
2021/11/25	2.6	24.83	0.4	24.90	24.95	2.2	31,206	0.01%
2021/11/24	8.1	24.79	22.4	24.80	24.80	-14.3	31,106	-0.05%
2021/11/23	2	24.40	2	24.50	24.50	0	31,063	0.00%
2021/11/22	5	24.35	3	24.40	24.40	2	31,119	0.01%
2021/11/19	45.5	24.46	14	24.31	24.25	31.5	31,263	0.10%
2021/11/18	34	24.77	73	24.68	24.75	-39	31,198	-0.13%
2021/11/17	19	24.16	38	24.41	24.45	-19	31,080	-0.06%
2021/11/16	0	0.00	14	23.99	24.05	-14	30,878	-0.05%
2021/11/15	3	23.90	21.9	23.92	24.00	-18.9	31,057	-0.06%
2021/11/12	7	23.66	1	23.65	23.70	6	30,892	0.02%
2021/11/11	3	23.45	17.1	23.51	23.60	-14.1	31,098	-0.05%
2021/11/10	8	23.49	3	23.50	23.55	5	32,063	0.02%
2021/11/09	35	23.52	1.7	23.50	23.55	33.3	33,086	0.10%
2021/11/08	2	23.30	16	23.39	23.40	-14	33,500	-0.04%
2021/11/05	5	23.15	0	0.00	23.20	5	33,717	0.01%
2021/11/04	0	0.00	5	23.42	23.25	-5	33,798	-0.01%
2021/11/03	0	0.00	2	23.35	23.35	-2	33,795	-0.01%
2021/11/02	0	0.00	1.7	23.10	23.10	-1.7	34,050	0.00%
2021/11/01	3.2	23.07	0	0.00	23.05	3.2	34,278	0.01%
2021/10/29	2.5	23.21	305	23.20	23.20	-302.5	34,215	-0.88%	大賣/鉅額交易
2021/10/28	0.1	23.30	201	23.35	23.40	-200.9	34,225	-0.59%	大賣/鉅額交易
2021/10/27	5.1	23.35	3.5	23.36	23.40	1.6	34,355	0.00%
2021/10/26	0.5	23.60	6	23.59	23.55	-5.5	34,437	-0.02%
2021/10/25	2	23.50	5	23.51	23.55	-3	34,263	-0.01%
2021/10/22	2	23.38	18	23.48	23.55	-16	34,316	-0.05%
2021/10/21	3.1	23.20	9	23.28	23.40	-5.9	33,922	-0.02%
2021/10/20	0	0.00	7	23.06	23.00	-7	33,272	-0.02%
2021/10/19	0.1	23.00	1	23.10	23.00	-1	33,057	0.00%
2021/10/18	4	23.03	33.6	23.08	23.05	-29.6	32,921	-0.09%
2021/10/15	5.2	22.97	1.2	22.99	23.00	4	32,613	0.01%
2021/10/14	2	22.90	1	22.90	22.95	1	32,692	0.00%
2021/10/13	1	22.75	1	22.80	22.85	0	32,941	0.00%
2021/10/12	0.1	22.70	11	22.75	22.90	-10.9	33,807	-0.03%
2021/10/07	3	22.90	239	22.95	22.85	-236	33,870	-0.70%	大賣/鉅額交易
2021/10/06	2.1	22.45	3	22.58	22.70	-0.9	33,628	0.00%
2021/10/05	10.2	22.33	8	22.31	22.45	2.2	33,576	0.01%
2021/10/04	112.3	22.30	8	22.34	22.40	104.3	33,626	0.31%	大買/鉅額交易
2021/10/01	27.1	22.45	4	22.45	22.50	23.1	33,881	0.07%
2021/09/30	0	0.00	6	22.80	22.90	-6	33,630	-0.02%
2021/09/29	2	22.55	12	22.72	22.75	-10	33,470	-0.03%
2021/09/28	0	0.00	6	22.86	22.90	-6	33,327	-0.02%
2021/09/27	6.2	22.72	1	22.75	22.75	5.2	33,111	0.02%
2021/09/24	4.3	22.94	2	22.80	22.80	2.3	33,140	0.01%
2021/09/23	2	22.80	25	22.81	22.95	-23	33,035	-0.07%
2021/09/22	20.5	22.57	18	22.59	22.60	2.5	32,828	0.01%
2021/09/17	12	23.28	34	23.30	23.00	-22	32,216	-0.07%
2021/09/16	22	23.04	57.9	23.32	23.40	-35.9	31,654	-0.11%
2021/09/15	0.1	23.00	20	23.00	23.00	-19.9	30,744	-0.06%
2021/09/14	1.1	23.00	116	23.00	23.00	-114.9	30,609	-0.38%	大賣/鉅額交易
2021/09/13	5	22.95	77	22.97	23.00	-72	30,470	-0.24%
2021/09/10	14	22.77	14	22.93	22.95	0	30,734	0.00%
2021/09/09	45.1	22.80	0.2	22.75	22.85	44.9	31,186	0.14%
2021/09/08	1	22.80	15.2	22.92	22.90	-14.2	31,342	-0.05%
2021/09/07	8	22.75	2	22.90	22.85	6	31,339	0.02%
2021/09/06	12	22.78	1	22.85	22.85	11	31,468	0.03%
2021/09/03	3	22.80	2	22.75	22.85	1	31,466	0.00%
2021/09/02	12	22.71	1	22.70	22.70	11	31,484	0.03%
2021/09/01	5	22.90	10	22.89	23.00	-5	31,489	-0.02%
2021/08/31	10	22.88	31	22.88	23.00	-21	31,304	-0.07%
2021/08/30	5	22.78	30	22.79	22.90	-25	30,826	-0.08%
2021/08/27	2	22.53	24	22.71	22.75	-22	30,851	-0.07%
2021/08/26	1	22.25	4.1	22.20	22.40	-3.1	30,525	-0.01%
2021/08/25	3	22.08	10	22.15	22.30	-7	30,608	-0.02%
2021/08/24	18	21.84	80.2	21.87	22.00	-62.2	30,324	-0.20%
2021/08/23	16.7	21.45	12	21.55	21.45	4.7	30,290	0.02%
2021/08/20	29.1	21.16	2	21.05	21.15	27.1	30,598	0.09%
2021/08/19	64.1	21.39	4	21.33	21.35	60.1	31,913	0.19%
2021/08/18	6.2	21.56	3	21.57	21.60	3.2	31,640	0.01%
2021/08/17	17.5	21.42	10	21.47	21.60	7.5	32,363	0.02%
2021/08/16	171.4	21.50	55	21.41	21.40	116.4	32,290	0.36%	大買/鉅額交易
2021/08/13	25.7	22.84	106	22.87	22.80	-80.3	32,099	-0.25%	大賣/
2021/08/12	18.5	22.95	38	22.90	22.90	-19.5	31,613	-0.06%
2021/08/11	11.7	23.00	1.2	23.00	23.00	10.5	31,314	0.03%
2021/08/10	11	23.00	6	23.03	23.00	5	31,564	0.02%
2021/08/09	3.2	23.00	0	0.00	23.10	3.2	32,212	0.01%
2021/08/06	2.4	23.10	19.1	23.09	23.10	-16.7	32,486	-0.05%
2021/08/05	0	0.00	86	23.01	23.10	-86	33,171	-0.26%
2021/08/04	10	23.10	7.8	23.00	23.00	2.2	35,359	0.01%
2021/08/03	1	22.95	1	22.95	23.05	0	36,865	0.00%
2021/08/02	7	23.04	28	23.07	23.10	-21	38,154	-0.06%
2021/07/30	0.5	22.80	10.1	22.80	22.85	-9.6	38,287	-0.03%
2021/07/29	1.5	22.77	10.1	22.80	22.80	-8.6	38,669	-0.02%
2021/07/28	19.2	22.62	1.6	22.72	22.75	17.6	39,014	0.05%
2021/07/27	7	22.81	1	22.85	22.85	6	39,561	0.02%
2021/07/26	7	22.89	1	22.90	22.90	6	40,148	0.01%
2021/07/23	1	22.90	18	22.92	23.00	-17	40,400	-0.04%
2021/07/22	0	0.00	15	22.80	22.85	-15	40,669	-0.04%
2021/07/21	14.1	22.63	15	22.61	22.70	-0.9	41,004	0.00%
2021/07/20	7	22.68	11	22.65	22.65	-4	41,527	-0.01%
2021/07/19	5	22.99	152	22.95	23.00	-147	41,459	-0.35%	大賣/鉅額交易
2021/07/16	31.1	22.93	105	22.97	23.05	-73.9	41,699	-0.18%	大賣/
2021/07/15	204	22.75	39.1	22.72	22.75	165	41,161	0.40%	大買/鉅額交易
2021/07/14	37.6	22.62	10.4	22.70	22.70	27.2	41,478	0.07%
2021/07/13	10.1	22.69	2	22.68	22.70	8.1	42,089	0.02%
2021/07/12	12.1	22.79	18	22.84	22.65	-5.9	41,905	-0.01%
2021/07/09	17	22.73	8	22.63	22.70	9	41,888	0.02%
2021/07/08	4.1	22.87	67.1	22.89	22.85	-63	41,757	-0.15%
2021/07/07	2	22.50	2	22.70	22.65	0	41,843	0.00%
2021/07/06	2	22.60	10	22.60	22.60	-8	41,746	-0.02%
2021/07/05	0.1	22.50	1	22.45	22.50	-0.9	41,750	0.00%
2021/07/02	58	22.40	1	22.55	22.40	57	41,755	0.14%
2021/07/01	5	22.55	1	22.60	22.55	4	41,913	0.01%
2021/06/30	25	22.70	4.1	22.70	22.70	21	41,894	0.05%
2021/06/29	17.1	22.49	14.1	22.54	22.60	3	41,824	0.01%
2021/06/28	18	22.70	1	22.75	22.65	17	42,026	0.04%
2021/06/25	0	0.00	59	22.75	22.75	-59	42,487	-0.14%
2021/06/24	3	22.48	11.2	22.54	22.55	-8.2	42,451	-0.02%
2021/06/23	5.2	22.40	9	22.42	22.55	-3.8	42,846	-0.01%
2021/06/22	8	22.33	1	22.35	22.30	7	43,399	0.02%
2021/06/21	17	22.02	3	22.22	22.25	14	43,413	0.03%
2021/06/18	17	22.15	0	0.00	22.15	17	43,304	0.04%
2021/06/17	44.2	22.20	20	22.18	22.30	24.2	42,894	0.06%
2021/06/16	19.1	22.24	19	22.25	22.40	0.1	43,429	0.00%
2021/06/15	28	22.36	4.3	22.36	22.40	23.7	43,528	0.05%
2021/06/11	13	22.45	7	22.46	22.50	6	44,044	0.01%
2021/06/10	108	22.49	7	22.49	22.50	101	44,798	0.23%	大買/鉅額交易
2021/06/09	20	22.37	12	22.35	22.45	8	45,733	0.02%
2021/06/08	22	22.50	0	0.00	22.55	22	46,197	0.05%
2021/06/07	19.1	22.46	0.2	22.90	22.55	18.9	47,083	0.04%
2021/06/04	33.1	22.52	8	22.55	22.75	25.1	47,616	0.05%
2021/06/03	10	22.89	23	22.85	22.90	-13	48,813	-0.03%
2021/06/02	45.1	22.79	25	22.81	22.95	20.1	49,204	0.04%
2021/06/01	13	22.93	8	22.95	23.00	5	49,151	0.01%
2021/05/31	13	23.00	10	23.04	23.05	3	49,478	0.01%
2021/05/28	23	22.95	86	22.94	23.00	-63	49,540	-0.13%
2021/05/27	33	22.51	2	22.45	22.40	31	49,248	0.06%
2021/05/26	4	22.95	59	22.87	23.00	-55	49,174	-0.11%
2021/05/25	2.1	22.66	52	23.01	22.85	-49.9	49,644	-0.10%
2021/05/24	19	22.38	5	22.40	22.50	14	49,453	0.03%
2021/05/21	11	22.74	157.8	22.52	22.60	-146.8	49,918	-0.29%	大賣/鉅額交易
2021/05/20	28	22.13	1	22.40	22.30	27	49,372	0.05%
2021/05/19	7	22.24	16	22.30	22.25	-9	49,423	-0.02%
2021/05/18	13	22.29	36	22.25	22.50	-23	50,016	-0.05%
2021/05/17	112.4	21.37	86.3	21.29	21.55	26.1	50,600	0.05%	大買/
2021/05/14	44	22.00	8.5	22.04	22.00	35.5	49,939	0.07%
2021/05/13	71.3	22.11	38	22.32	22.05	33.3	49,359	0.07%
2021/05/12	113.1	22.48	365	22.25	22.35	-251.9	48,528	-0.52%	大買/大賣/鉅額交易
2021/05/11	116.3	23.69	30.2	23.66	23.65	86.1	46,106	0.19%	大買/
2021/05/10	44.1	23.78	158.6	23.60	23.95	-114.5	44,550	-0.26%	大賣/鉅額交易
2021/05/07	23	23.02	46	23.02	23.10	-23	43,845	-0.05%
2021/05/06	6	22.84	192	22.89	23.00	-186	43,925	-0.42%	大賣/鉅額交易
2021/05/05	9	22.48	8	22.50	22.50	1	43,415	0.00%
2021/05/04	124.3	22.19	11	22.53	22.35	113.3	43,236	0.26%	大買/鉅額交易
2021/05/03	15.2	22.64	16	22.68	22.75	-0.8	42,924	0.00%
2021/04/29	46.2	22.99	25.5	23.06	22.80	20.7	42,522	0.05%
2021/04/28	20.2	23.19	17	23.16	23.25	3.2	42,261	0.01%
2021/04/27	1	23.10	23.6	23.09	23.15	-22.6	42,522	-0.05%
2021/04/26	12	23.07	41.7	23.05	23.10	-29.7	42,262	-0.07%
2021/04/23	16.1	22.81	41	22.78	22.80	-24.9	41,851	-0.06%
2021/04/22	12.1	22.93	164.1	22.95	22.90	-152	41,835	-0.36%	大賣/鉅額交易
2021/04/21	24	22.78	4.3	22.78	22.90	19.7	41,544	0.05%
2021/04/20	6.2	22.81	4.2	22.82	22.90	2	41,334	0.00%
2021/04/19	31.5	22.64	61	22.58	22.80	-29.5	40,921	-0.07%
2021/04/16	14	22.19	3.6	22.23	22.25	10.4	40,432	0.03%
2021/04/15	10.1	22.13	37.2	22.23	22.25	-27.2	41,015	-0.07%
2021/04/14	18.8	22.08	30.4	22.05	22.10	-11.6	41,089	-0.03%
2021/04/13	12.4	22.04	62.9	22.09	22.10	-50.5	41,035	-0.12%
2021/04/12	6	21.63	2.2	21.80	21.90	3.8	40,770	0.01%
2021/04/09	18.2	21.64	6	21.60	21.60	12.2	40,814	0.03%
2021/04/08	24.2	21.80	0	21.85	21.80	24.2	40,811	0.06%
2021/04/07	1	21.95	8	21.99	22.00	-7	41,304	-0.02%
2021/04/06	11	21.85	70.1	21.86	21.95	-59.1	41,296	-0.14%
2021/04/01	20.2	21.89	19.4	21.91	21.85	0.8	41,300	0.00%
2021/03/31	17	21.98	36	22.09	22.10	-19	41,073	-0.05%
2021/03/30	11.3	21.99	2	21.98	22.00	9.3	40,744	0.02%
2021/03/29	16.2	21.91	27	21.99	22.00	-10.8	40,197	-0.03%
2021/03/26	9	21.86	37	21.84	21.90	-28	39,885	-0.07%
2021/03/25	3.4	21.80	34	21.77	21.80	-30.6	39,408	-0.08%
2021/03/24	47.1	21.48	1.6	21.48	21.50	45.5	38,917	0.12%
2021/03/23	13	21.45	34	21.41	21.40	-21	38,863	-0.05%
2021/03/22	3	21.15	4	21.43	21.35	-1	38,694	0.00%
2021/03/19	14	21.26	25	21.33	21.30	-11	38,735	-0.03%
2021/03/18	24	21.58	6	21.63	21.55	18	38,061	0.05%
2021/03/17	11	21.65	24	21.73	21.60	-13	38,085	-0.03%
2021/03/16	1	21.65	23	21.74	21.80	-22	37,645	-0.06%
2021/03/15	6	21.65	58	21.69	21.75	-52	37,129	-0.14%
2021/03/12	120	21.24	150	21.25	21.35	-30	36,563	-0.08%	大買/大賣/
2021/03/11	144	21.43	156.2	21.39	21.10	-12.2	36,121	-0.03%	大買/大賣/
2021/03/10	18	21.10	15	21.17	21.20	3	35,463	0.01%
2021/03/09	14	20.91	145.4	20.96	21.10	-131.4	34,914	-0.38%	大賣/鉅額交易
2021/03/08	40	20.62	23	20.63	20.60	17	33,545	0.05%
2021/03/05	1	20.10	8.9	20.33	20.30	-7.9	33,395	-0.02%
2021/03/04	13.5	20.24	4	20.25	20.35	9.5	34,399	0.03%
2021/03/03	0	20.40	20.1	20.43	20.40	-20.1	34,249	-0.06%
2021/03/02	9	20.27	8	20.34	20.20	1	33,925	0.00%
2021/02/26	37	20.37	11	20.44	20.00	26	33,617	0.08%
2021/02/25	7.1	20.81	67	20.80	20.90	-59.9	32,253	-0.19%
2021/02/24	0	0.00	20.1	20.85	20.75	-20.1	31,830	-0.06%
2021/02/23	4	20.50	36.3	20.55	20.70	-32.3	31,373	-0.10%
2021/02/22	10.2	20.35	27.9	20.32	20.40	-17.7	30,959	-0.06%
2021/02/19	1	20.00	60.1	20.10	20.20	-59.1	31,135	-0.19%
2021/02/18	3	19.97	238	20.08	20.00	-235	31,137	-0.75%	大賣/鉅額交易
2021/02/17	4.1	19.82	102.1	19.81	19.90	-98	30,944	-0.32%	大賣/
2021/02/05	14	19.23	21	19.35	19.40	-7	30,141	-0.02%
2021/02/04	16.3	19.24	1	19.25	19.20	15.3	30,549	0.05%
2021/02/03	4	19.25	2	19.25	19.25	2	32,051	0.01%
2021/02/02	0	0.00	7.4	19.27	19.25	-7.4	33,079	-0.02%
2021/02/01	3	19.10	17.7	19.14	19.15	-14.7	33,410	-0.04%
2021/01/29	58	19.06	14	19.06	19.00	44	33,638	0.13%
2021/01/28	24	19.20	29.5	19.17	19.20	-5.5	32,977	-0.02%
2021/01/27	1	19.40	16.3	19.42	19.40	-15.3	32,563	-0.05%
2021/01/26	4	19.35	8	19.44	19.30	-4	32,430	-0.01%
2021/01/25	0.8	19.55	17	19.44	19.60	-16.2	32,270	-0.05%
2021/01/22	32.5	19.21	26	19.21	19.20	6.5	32,136	0.02%
2021/01/21	3	19.37	0	0.00	19.25	3	32,122	0.01%
2021/01/20	73	19.30	32	19.34	19.20	41	32,124	0.13%
2021/01/19	13	19.69	4	19.68	19.65	9	31,687	0.03%
2021/01/18	7	19.60	0	0.00	19.70	7	31,544	0.02%
2021/01/15	17	19.86	6	19.90	19.70	11	31,287	0.04%
2021/01/14	11	19.80	7.8	19.88	19.85	3.2	31,330	0.01%
2021/01/13	4	19.79	8.2	19.83	19.85	-4.2	31,188	-0.01%
2021/01/12	26.5	19.74	6	19.70	19.70	20.5	31,252	0.07%
2021/01/11	76	19.98	12	19.95	19.95	64	31,210	0.21%
2021/01/08	12	19.91	67	19.88	20.00	-55	31,051	-0.18%
2021/01/07	0	0.00	26	19.78	19.80	-26	30,622	-0.08%
2021/01/06	19	19.57	2	19.65	19.55	17	30,449	0.06%
2021/01/05	5	19.66	11	19.65	19.60	-6	30,558	-0.02%
2021/01/04	6	19.56	3	19.62	19.55	3	30,587	0.01%
2020/12/31	3	19.72	87	19.70	19.70	-84	30,360	-0.28%
2020/12/30	2	19.65	42.6	19.61	19.75	-40.6	30,292	-0.13%
2020/12/29	7	19.24	11	19.28	19.25	-4	29,755	-0.01%
2020/12/28	28	19.20	6.7	19.20	19.20	21.3	29,784	0.07%
2020/12/25	12	19.25	0.3	19.30	19.30	11.7	29,938	0.04%
2020/12/24	19.3	19.22	62	19.25	19.25	-42.7	30,275	-0.14%
2020/12/23	135.5	19.20	3	19.20	19.20	132.5	30,566	0.43%	大買/鉅額交易
2020/12/22	27	19.35	0.3	19.40	19.30	26.7	31,699	0.08%
2020/12/21	5.1	19.35	1	19.40	19.40	4.1	32,751	0.01%
2020/12/18	3	19.30	1	19.30	19.30	2	33,394	0.01%
2020/12/17	10	19.43	24	19.50	19.35	-14	33,833	-0.04%
2020/12/16	1.1	19.45	14.5	19.52	19.55	-13.4	33,934	-0.04%
2020/12/15	6	19.25	2	19.25	19.30	4	34,296	0.01%
2020/12/14	14	19.41	2	19.40	19.40	12	34,281	0.04%
2020/12/11	5.5	19.47	29.1	19.53	19.55	-23.6	34,187	-0.07%
2020/12/10	1	19.35	5	19.25	19.30	-4	33,886	-0.01%
2020/12/09	15.1	19.21	31	19.20	19.20	-15.9	33,802	-0.05%
2020/12/08	13	19.20	40	19.22	19.35	-27	33,789	-0.08%
2020/12/07	8	19.51	21	19.50	19.55	-13	33,476	-0.04%
2020/12/04	3	19.48	32	19.57	19.60	-29	33,511	-0.09%
2020/12/03	10	19.45	14	19.45	19.50	-4	33,453	-0.01%
2020/12/02	6	19.35	5.3	19.39	19.50	0.7	33,587	0.00%
2020/12/01	8	19.28	1.2	19.36	19.40	6.8	33,717	0.02%
2020/11/30	111	19.44	3	19.62	19.15	108	33,781	0.32%	大買/鉅額交易
2020/11/27	6	19.64	0	0.00	19.75	6	33,163	0.02%
2020/11/26	11	19.65	16	19.69	19.70	-5	33,399	-0.01%
2020/11/25	14	19.66	0	0.00	19.70	14	33,775	0.04%
2020/11/24	17	19.58	2	19.65	19.55	15	33,792	0.04%
2020/11/23	11	19.65	3.1	19.65	19.65	7.9	33,947	0.02%
2020/11/20	4.3	19.53	8.5	19.53	19.55	-4.2	33,918	-0.01%
2020/11/19	39.6	19.73	63	19.89	19.60	-23.4	33,983	-0.07%
2020/11/18	15	19.97	82	19.96	20.00	-67	33,763	-0.20%
2020/11/17	121	19.85	188	19.82	19.90	-67	33,440	-0.20%	大買/大賣/
2020/11/16	1.9	19.65	83	19.82	19.85	-81.1	33,694	-0.24%
2020/11/13	1.6	19.49	15.3	19.57	19.60	-13.8	33,186	-0.04%
2020/11/12	37.4	19.54	58.2	19.59	19.60	-20.8	33,088	-0.06%
2020/11/11	24	19.48	220.3	19.70	19.80	-196.3	32,671	-0.60%	大賣/鉅額交易
2020/11/10	13	19.08	70	19.06	19.10	-57	31,294	-0.18%
2020/11/09	67	18.75	12.9	18.82	18.65	54.1	30,155	0.18%
2020/11/06	6.1	18.45	38	18.53	18.65	-31.9	29,811	-0.11%
2020/11/05	0	0.00	22	18.30	18.30	-22	29,735	-0.07%
2020/11/04	3	18.23	1	18.30	18.20	2	29,954	0.01%
2020/11/03	1	18.20	6	18.20	18.25	-5	30,115	-0.02%
2020/11/02	0	0.00	2	18.05	18.15	-2	30,207	-0.01%
2020/10/30	9	17.94	2	18.00	18.05	7	30,224	0.02%
2020/10/29	30	18.01	2	18.05	17.95	28	29,932	0.09%
2020/10/28	6	18.06	0	0.00	18.15	6	29,950	0.02%
2020/10/27	9.3	18.22	5.8	18.21	18.15	3.4	30,132	0.01%
2020/10/26	3	18.30	17	18.25	18.35	-14	30,153	-0.05%
2020/10/23	3	18.18	0	0.00	18.25	3	30,252	0.01%
2020/10/22	1	18.10	0	0.00	18.25	1	30,656	0.00%
2020/10/21	8	18.01	5	18.05	18.00	3	30,911	0.01%
2020/10/20	26	17.98	1	17.95	18.00	25	31,106	0.08%
2020/10/19	17	18.02	1	18.05	18.00	16	31,061	0.05%
2020/10/16	15	17.97	7.3	18.00	17.90	7.7	31,649	0.02%
2020/10/15	98	17.98	1	18.00	17.95	97	31,935	0.30%
2020/10/14	10	18.07	1	18.05	18.10	9	31,724	0.03%
2020/10/13	44	18.01	1	18.05	18.05	43	31,850	0.14%
2020/10/12	16	18.20	0	0.00	18.15	16	32,076	0.05%
2020/10/08	21	18.25	3.3	18.30	18.35	17.7	32,502	0.05%
2020/10/07	16	18.27	0	0.00	18.25	16	33,018	0.05%
2020/10/06	3	18.33	19	18.41	18.45	-16	33,938	-0.05%
2020/10/05	6	18.19	0	0.00	18.15	6	35,125	0.02%
2020/09/30	4	18.26	14	18.39	18.40	-10	35,708	-0.03%
2020/09/29	3	18.27	10	18.25	18.30	-7	35,989	-0.02%
2020/09/28	26	17.87	15	17.91	18.05	11	36,307	0.03%
2020/09/25	125	17.66	20	17.70	17.60	105	36,580	0.29%	大買/鉅額交易
2020/09/24	102.1	17.74	32	17.70	17.60	70.1	35,900	0.20%	大買/
2020/09/23	70	18.04	6	18.08	18.00	64	35,340	0.18%
2020/09/22	66	18.27	6.6	18.25	18.20	59.4	34,880	0.17%
2020/09/21	33	18.53	5	18.60	18.50	28	34,369	0.08%
2020/09/18	35	18.64	0	0.00	18.60	35	34,323	0.10%
2020/09/17	50	18.74	880	18.75	18.70	-830	34,037	-2.44%	大賣/鉅額交易
2020/09/16	18	18.86	10	18.85	18.85	8	33,942	0.02%
2020/09/15	1	18.80	0	0.00	18.90	1	33,992	0.00%
2020/09/14	6	18.78	4	18.75	18.80	2	34,829	0.01%
2020/09/11	33	18.76	3,300.2	18.77	18.85	-3,267.2	34,980	-9.34%	大賣/鉅額交易
2020/09/10	7	18.79	12.3	18.87	18.90	-5.3	35,114	-0.02%
2020/09/09	36	18.75	61	18.83	18.80	-25	35,318	-0.07%
2020/09/08	24	18.85	0	0.00	18.90	24	35,508	0.07%
2020/09/07	33	18.80	1	18.90	18.85	32	35,874	0.09%
2020/09/04	38	18.77	4	18.75	18.80	34	36,107	0.09%
2020/09/03	41	18.84	26	18.78	18.85	15	35,911	0.04%
2020/09/02	71	18.76	5	18.76	18.70	66	35,754	0.18%
2020/09/01	57	18.88	44	18.91	18.90	13	35,252	0.04%
2020/08/31	13	18.98	6	19.05	18.95	7	34,963	0.02%
2020/08/28	25	19.01	3	19.10	19.00	22	34,821	0.06%
2020/08/27	41	19.03	11	19.01	19.00	30	35,174	0.09%
2020/08/26	40	19.07	7	19.13	19.20	33	35,208	0.09%
2020/08/25	17	19.09	3.1	19.12	19.10	13.9	35,375	0.04%
2020/08/24	24	19.07	0	0.00	19.05	24	37,240	0.06%
2020/08/21	31	19.09	6	19.13	19.20	25	37,597	0.07%
2020/08/20	65	19.08	7	19.01	19.00	58	37,561	0.15%
2020/08/19	32	19.45	8	19.45	19.40	24	36,998	0.06%
2020/08/18	12	19.41	12	19.45	19.40	0	36,721	0.00%
2020/08/17	102	19.50	11.4	19.49	19.50	90.6	36,793	0.25%	大買/
2020/08/14	19	19.39	0	0.00	19.35	19	36,930	0.05%
2020/08/13	14	19.42	41	19.49	19.50	-27	37,035	-0.07%
2020/08/12	10	19.41	2	19.43	19.40	8	37,303	0.02%
2020/08/11	33	19.44	11	19.50	19.40	22	37,427	0.06%
2020/08/10	35	19.43	7.6	19.43	19.40	27.4	37,497	0.07%
2020/08/07	25	19.36	7	19.35	19.35	18	37,567	0.05%
2020/08/06	11	19.38	3.1	19.39	19.40	7.9	37,582	0.02%
2020/08/05	15.8	19.35	3	19.33	19.30	12.8	38,122	0.03%
2020/08/04	28	19.36	2	19.50	19.35	26	38,283	0.07%
2020/08/03	46	19.32	0	0.00	19.30	46	38,321	0.12%
2020/07/31	27	19.49	7	19.49	19.40	20	38,313	0.05%
2020/07/30	4	19.50	1	19.50	19.65	3	38,215	0.01%
2020/07/29	3.2	19.50	5	19.53	19.50	-1.8	38,150	0.00%
2020/07/28	39	19.31	19	19.31	19.35	20	38,620	0.05%
2020/07/27	65	19.42	28	19.53	19.35	37	39,135	0.09%
2020/07/24	60	19.58	4	19.60	19.50	56	39,242	0.14%
2020/07/23	12.3	19.71	17	19.66	19.75	-4.7	39,366	-0.01%
2020/07/22	65	19.74	1	19.75	19.80	64	39,850	0.16%
2020/07/21	35	19.82	10	19.83	19.80	25	39,576	0.06%
2020/07/20	2	19.90	4	19.85	19.85	-2	39,607	-0.01%
2020/07/17	90	19.83	13.4	19.89	19.90	76.6	40,237	0.19%
2020/07/16	152	19.84	17	19.88	19.85	135	40,922	0.33%	大買/鉅額交易
2020/07/15	52	19.91	14.4	19.85	19.90	37.6	40,646	0.09%
2020/07/14	104	20.00	1	20.00	19.95	103	40,486	0.25%	大買/鉅額交易
2020/07/13	66	20.05	24	20.05	20.10	42	40,670	0.10%
2020/07/10	30.2	20.90	101	20.91	20.90	-70.8	40,629	-0.17%	大賣/
2020/07/09	2	21.15	6	21.18	21.15	-4	40,292	-0.01%
2020/07/08	8.1	21.08	37	21.09	21.15	-28.9	40,156	-0.07%
2020/07/07	10.2	21.09	118	21.19	21.20	-107.8	40,241	-0.27%	大賣/鉅額交易
2020/07/06	4.5	21.00	37	20.95	21.05	-32.5	40,072	-0.08%
2020/07/03	18	20.63	25	20.71	20.80	-7	39,932	-0.02%
2020/07/02	7	20.59	7	20.53	20.50	0	39,906	0.00%
2020/07/01	0	0.00	3.1	20.55	20.50	-3.1	40,075	-0.01%
2020/06/30	0	0.00	5	20.37	20.35	-5	40,199	-0.01%
2020/06/29	13	20.18	2	20.20	20.25	11	40,755	0.03%
2020/06/24	27	20.27	6	20.34	20.25	21	41,200	0.05%
2020/06/23	2.5	20.32	1	20.40	20.40	1.5	41,993	0.00%
2020/06/22	2	20.15	8	20.22	20.30	-6	42,669	-0.01%
2020/06/19	32	20.22	5	20.30	20.10	27	43,720	0.06%
2020/06/18	14	20.31	15	20.41	20.30	-1	43,953	0.00%
2020/06/17	10.4	20.34	5	20.30	20.55	5.4	45,257	0.01%
2020/06/16	18	20.32	4	20.31	20.35	14	46,903	0.03%
2020/06/15	14	20.14	7	20.15	20.10	7	48,350	0.01%
2020/06/12	130.3	20.19	8	20.12	20.20	122.3	49,216	0.25%	大買/鉅額交易
2020/06/11	29	20.88	7.3	20.81	20.65	21.7	50,336	0.04%
2020/06/10	17	21.05	18.3	21.07	21.10	-1.3	51,195	0.00%
2020/06/09	34	20.95	16	21.03	21.05	18	53,643	0.03%
2020/06/08	25	20.90	45	20.91	21.00	-20	54,674	-0.04%
2020/06/05	3	20.75	13	20.74	20.80	-10	55,643	-0.02%
2020/06/04	28	20.81	33	20.74	20.65	-5	56,543	-0.01%
2020/06/03	46	20.65	21	20.65	20.75	25	57,457	0.04%
2020/06/02	1	20.15	13	20.21	20.30	-12	57,439	-0.02%
2020/06/01	7	20.15	32	20.14	20.05	-25	57,450	-0.04%
2020/05/29	16	19.66	4	19.90	19.95	12	57,494	0.02%
2020/05/28	24	19.93	1.1	19.85	19.85	22.9	55,907	0.04%
2020/05/27	2.2	20.01	14	20.05	20.10	-11.8	56,210	-0.02%
2020/05/26	5	19.94	2	19.93	19.95	3	56,541	0.01%
2020/05/25	11	19.55	17	19.65	19.75	-6	56,691	-0.01%
2020/05/22	22	19.58	5	19.56	19.55	17	56,938	0.03%
2020/05/21	19	19.80	7.9	19.86	19.80	11.1	56,923	0.02%
2020/05/20	15	19.78	12	19.80	19.85	3	56,828	0.01%
2020/05/19	3	19.82	9	19.85	19.85	-6	57,037	-0.01%
2020/05/18	12.5	19.57	0	0.00	19.50	12.5	57,028	0.02%
2020/05/15	9	19.60	2	19.63	19.60	7	57,006	0.01%
2020/05/14	26	19.55	10	19.55	19.55	16	57,148	0.03%
2020/05/13	22.3	19.63	0	0.00	19.80	22.3	56,821	0.04%
2020/05/12	69	19.62	5	19.60	19.65	64	56,806	0.11%
2020/05/11	29	20.12	2	20.00	20.00	27	56,510	0.05%
2020/05/08	3	19.80	7	19.86	19.80	-4	56,336	-0.01%
2020/05/07	7	19.75	16	19.68	19.70	-9	56,494	-0.02%
2020/05/06	7	19.56	1	19.60	19.55	6	56,584	0.01%
2020/05/05	4	19.65	5	19.65	19.65	-1	56,507	0.00%
2020/05/04	22	19.51	2	19.60	19.50	20	56,571	0.04%
2020/04/30	34.4	20.03	52	20.07	20.00	-17.6	56,460	-0.03%
2020/04/29	3	19.82	19	19.85	19.70	-16	56,001	-0.03%
2020/04/28	2	19.15	63	19.41	19.50	-61	56,031	-0.11%
2020/04/27	20.4	18.90	5.1	19.07	19.05	15.3	57,103	0.03%
2020/04/24	14	18.65	17	18.65	18.60	-3	56,791	-0.01%
2020/04/23	41	18.57	12	18.73	18.55	29	56,445	0.05%
2020/04/22	71	18.44	10	18.40	18.50	61	56,084	0.11%
2020/04/21	51	18.77	7	18.96	18.70	44	55,653	0.08%
2020/04/20	10	19.43	3	19.43	19.30	7	54,957	0.01%
2020/04/17	38	19.72	64	19.69	19.60	-26	54,808	-0.05%
2020/04/16	57	19.51	32	19.55	19.50	25	54,484	0.05%
2020/04/15	91	20.01	16	20.00	19.90	75	53,928	0.14%
2020/04/14	5.5	19.63	55.1	19.23	19.65	-49.6	53,168	-0.09%
2020/04/13	23	18.82	34	18.85	18.80	-11	52,397	-0.02%
2020/04/10	36	18.56	38	18.41	18.65	-2	51,908	0.00%
2020/04/09	92	18.05	15	18.08	18.05	77	51,292	0.15%
2020/04/08	18.2	17.97	18	17.94	17.95	0.2	50,814	0.00%
2020/04/07	17	18.01	2	18.00	17.90	15	50,406	0.03%
2020/04/06	46	17.62	11	18.01	17.85	35	50,107	0.07%
2020/04/01	21	17.76	1.3	17.82	17.75	19.7	49,449	0.04%
2020/03/31	46.1	17.93	2	18.20	17.90	44.1	49,090	0.09%
2020/03/30	27	17.90	14	17.75	17.90	13	48,326	0.03%
2020/03/27	35	17.80	109	17.78	17.90	-74	47,734	-0.16%	大賣/
2020/03/26	27	17.36	30	17.32	17.30	-3	46,872	-0.01%
2020/03/25	78.2	17.53	35	17.51	17.50	43.2	46,742	0.09%
2020/03/24	23	16.75	15.3	16.82	16.60	7.7	45,846	0.02%
2020/03/23	45.5	16.29	10	16.19	16.15	35.5	45,074	0.08%
2020/03/20	110	17.03	29	17.12	17.10	81	43,907	0.18%	大買/
2020/03/19	125	16.82	109	17.38	16.30	16	42,276	0.04%	大買/大賣/
2020/03/18	62	18.08	32	18.02	17.95	30	41,243	0.07%
2020/03/17	119	18.51	589	18.46	18.35	-470	40,340	-1.17%	大買/大賣/鉅額交易
2020/03/16	29	19.24	42	19.32	19.05	-13	38,936	-0.03%
2020/03/13	173	19.04	32.1	19.30	19.65	140.9	37,786	0.37%	大買/鉅額交易
2020/03/12	53.3	20.55	35	20.62	20.50	18.3	35,232	0.05%
2020/03/11	31	21.39	32	21.36	21.35	-1	34,135	0.00%
2020/03/10	64.5	21.60	10.1	21.56	21.55	54.4	33,181	0.16%
2020/03/09	94	21.98	60	21.85	21.80	34	32,323	0.11%
2020/03/06	18.8	22.49	1	22.35	22.40	17.8	31,317	0.06%
2020/03/05	7	22.67	4.7	22.77	22.85	2.3	31,030	0.01%
2020/03/04	27	22.51	20	22.50	22.55	7	30,859	0.02%
2020/03/03	1	22.50	37.3	22.45	22.55	-36.3	30,623	-0.12%
2020/03/02	30	22.20	117.8	22.24	22.25	-87.8	30,120	-0.29%	大賣/
2020/02/27	21	22.64	5	22.60	22.70	16	30,315	0.05%
2020/02/26	5	22.61	9	22.61	22.80	-4	29,971	-0.01%
2020/02/25	10	22.74	4	22.70	22.80	6	29,697	0.02%
2020/02/24	9	22.91	15	22.88	22.85	-6	29,878	-0.02%
2020/02/21	44	23.19	35	23.25	23.20	9	29,917	0.03%
2020/02/20	14	23.34	19.1	23.39	23.45	-5.1	29,837	-0.02%
2020/02/19	11	23.13	20	23.22	23.30	-9	29,646	-0.03%
2020/02/18	13	23.00	15.2	23.01	23.10	-2.2	29,619	-0.01%
2020/02/17	11	22.81	18.1	22.92	22.95	-7.1	29,671	-0.02%
2020/02/14	9	22.82	11	22.79	22.80	-2	30,157	-0.01%
2020/02/13	6	22.71	2	22.78	22.80	4	30,859	0.01%
2020/02/12	6	22.63	19	22.63	22.65	-13	31,125	-0.04%
2020/02/11	7	22.55	10	22.50	22.55	-3	31,005	-0.01%
2020/02/10	1	22.45	4	22.45	22.50	-3	31,077	-0.01%
2020/02/07	4	22.40	53	22.42	22.50	-49	31,568	-0.16%
2020/02/06	5	22.43	0	0.00	22.50	5	31,453	0.02%
2020/02/05	0	0.00	25	22.31	22.40	-25	31,694	-0.08%
2020/02/04	2	22.13	21	22.20	22.30	-19	31,443	-0.06%
2020/02/03	14	21.82	12	21.79	21.95	2	31,371	0.01%
2020/01/31	47	22.09	1.4	22.06	22.05	45.6	31,208	0.15%
2020/01/30	32.9	22.23	28	22.29	22.00	4.9	30,750	0.02%
2020/01/20	24	22.81	77	22.67	22.90	-53	29,385	-0.18%
2020/01/17	19	22.53	4	22.50	22.60	15	29,165	0.05%
2020/01/16	6	22.54	1	22.60	22.60	5	29,356	0.02%
2020/01/15	3	22.53	28	22.62	22.70	-25	29,348	-0.09%
2020/01/14	13	22.52	4	22.46	22.60	9	29,269	0.03%
2020/01/13	11.6	22.28	2	22.33	22.50	9.6	28,942	0.03%
2020/01/10	24	22.25	0.2	22.25	22.25	23.8	29,085	0.08%
2020/01/09	5	22.25	0	0.00	22.30	5	29,229	0.02%
2020/01/08	3	22.25	6	22.23	22.25	-3	29,318	-0.01%
2020/01/07	1	22.25	0	0.00	22.35	1	29,051	0.00%
2020/01/06	2	22.28	1	22.25	22.25	1	29,172	0.00%
2020/01/03	3	22.35	0	0.00	22.45	3	28,991	0.01%
2020/01/02	1	22.35	3	22.30	22.35	-2	29,062	-0.01%
2019/12/31	2.3	22.35	0	0.00	22.40	2.3	29,038	0.01%
2019/12/30	1	22.40	1.1	22.45	22.50	-0.1	28,926	0.00%
2019/12/27	0	0.00	29	22.49	22.50	-29	28,856	-0.10%
2019/12/26	0	0.00	2	22.43	22.45	-2	28,840	-0.01%
2019/12/25	10	22.50	0	0.00	22.45	10	29,121	0.03%
2019/12/24	3	22.47	3	22.45	22.45	0	29,229	0.00%
2019/12/23	32	22.50	19	22.39	22.50	13	29,234	0.04%
2019/12/20	2	22.45	9	22.46	22.40	-7	29,485	-0.02%
2019/12/19	15	22.44	3	22.40	22.40	12	29,215	0.04%
2019/12/18	11	22.32	4	22.41	22.50	7	29,240	0.02%
2019/12/17	10	22.40	3	22.30	22.40	7	29,345	0.02%
2019/12/16	10	22.39	27	22.47	22.30	-17	29,100	-0.06%
2019/12/13	5	22.48	80	22.42	22.50	-75	29,132	-0.26%
2019/12/12	7	22.20	13	22.20	22.15	-6	28,495	-0.02%
2019/12/11	0	0.00	12	22.04	22.10	-12	28,282	-0.04%
2019/12/10	1	21.95	0.1	21.95	21.95	0.9	28,209	0.00%
2019/12/09	10	21.76	0	0.00	21.85	10	28,218	0.04%
2019/12/05	7	21.79	0	0.00	21.70	7	28,490	0.02%
2019/12/04	25	21.70	2	21.70	21.85	23	28,342	0.08%
2019/12/03	5	21.70	8.5	21.70	21.75	-3.5	28,292	-0.01%
2019/12/02	11	21.72	3.1	21.79	21.85	7.9	28,151	0.03%
2019/11/29	11	21.85	2	21.85	21.85	9	28,072	0.03%
2019/11/28	14	22.01	0	0.00	21.95	14	27,767	0.05%
2019/11/27	1	22.10	7	22.19	22.25	-6	27,753	-0.02%
2019/11/26	0	0.00	30	22.21	22.10	-30	27,682	-0.11%
2019/11/25	15	21.97	5	22.00	21.90	10	26,609	0.04%
2019/11/22	17	21.95	0.1	22.00	22.00	16.9	26,937	0.06%
2019/11/21	11	22.01	0	0.00	22.00	11	26,777	0.04%
2019/11/20	2	22.10	4.1	22.20	22.15	-2.1	26,305	-0.01%
2019/11/19	1	22.10	3	22.13	22.25	-2	26,043	-0.01%
2019/11/18	25	22.15	5	22.18	22.25	20	26,049	0.08%
2019/11/15	3	22.10	7	22.16	22.15	-4	25,962	-0.02%
2019/11/14	1	22.20	5	22.16	22.15	-4	25,865	-0.02%
2019/11/13	7	21.99	26	22.19	22.25	-19	25,955	-0.07%
2019/11/12	0	0.00	38	21.87	21.90	-38	25,256	-0.15%
2019/11/11	35.9	21.70	3	21.62	21.60	32.9	24,622	0.13%
2019/11/08	10	21.82	28	21.79	21.85	-18	24,477	-0.07%
2019/11/07	0	0.00	21.1	21.73	21.70	-21.1	24,669	-0.09%
2019/11/06	18	21.52	92	21.67	21.75	-74	24,715	-0.30%
2019/11/05	0	0.00	17	21.46	21.50	-17	24,262	-0.07%
2019/11/04	15	21.42	37	21.40	21.45	-22	24,725	-0.09%
2019/11/01	5	21.20	11	21.20	21.25	-6	24,489	-0.02%
2019/10/31	6	21.19	19	21.21	21.20	-13	24,908	-0.05%
2019/10/30	10	21.01	2	21.05	21.10	8	24,686	0.03%
2019/10/29	0	0.00	5.2	21.22	21.15	-5.2	25,036	-0.02%
2019/10/28	0	0.00	11	21.05	21.10	-11	24,769	-0.04%
2019/10/25	3	20.98	0	0.00	21.05	3	24,723	0.01%
2019/10/24	1	21.00	15	21.08	21.15	-14	24,634	-0.06%
2019/10/23	16	20.88	0	0.00	21.00	16	24,501	0.07%
2019/10/22	16	20.96	5	21.07	21.10	11	24,460	0.04%
2019/10/21	10.8	21.00	0	0.00	21.00	10.8	24,214	0.04%
2019/10/18	10	21.01	42	21.00	20.90	-32	24,260	-0.13%
2019/10/17	0	0.00	13	21.07	21.15	-13	24,150	-0.05%
2019/10/16	1	21.00	15	20.98	20.95	-14	23,826	-0.06%
2019/10/15	6	20.86	9.1	20.88	20.90	-3.1	23,758	-0.01%
2019/10/14	2	20.78	6.1	20.77	20.90	-4.1	24,159	-0.02%
2019/10/09	35	20.64	2	20.70	20.60	33	24,663	0.13%
2019/10/08	39	20.81	2	20.85	20.75	37	25,546	0.14%
2019/10/07	11	20.58	1	20.55	20.55	10	25,902	0.04%
2019/10/04	7	20.56	0	0.00	20.60	7	26,141	0.03%
2019/10/03	11	20.60	0	0.00	20.55	11	26,541	0.04%
2019/10/02	0	0.00	5	20.80	20.80	-5	26,747	-0.02%
2019/10/01	1.3	20.78	4	20.84	20.85	-2.7	27,048	-0.01%
2019/09/27	3	20.62	4.5	20.74	20.60	-1.5	27,031	-0.01%
2019/09/26	14	20.68	0	0.00	20.70	14	27,241	0.05%
2019/09/25	6	20.60	11	20.58	20.65	-5	27,559	-0.02%
2019/09/24	22	20.70	3	20.77	20.75	19	27,399	0.07%
2019/09/23	9	20.98	2.4	21.04	20.90	6.6	27,318	0.02%
2019/09/20	1	21.25	10.4	21.30	21.30	-9.4	27,456	-0.03%
2019/09/19	0.1	21.20	30	21.30	21.25	-29.9	27,069	-0.11%
2019/09/18	2	21.20	62	21.14	21.30	-60	27,226	-0.22%
2019/09/17	0	0.00	8	20.91	21.00	-8	27,189	-0.03%
2019/09/16	7	21.00	16	21.01	21.05	-9	27,856	-0.03%
2019/09/12	3	21.00	3	21.00	21.00	0	28,088	0.00%
2019/09/11	0	0.00	13	20.97	21.00	-13	28,410	-0.05%
2019/09/10	6	20.91	16	20.94	20.95	-10	28,358	-0.04%
2019/09/09	1	20.55	16	20.63	20.65	-15	28,256	-0.05%
2019/09/06	0.1	20.55	9	20.50	20.55	-8.9	28,532	-0.03%
2019/09/05	0	0.00	30	20.47	20.45	-30	28,606	-0.10%
2019/09/04	0	0.00	10	20.40	20.35	-10	28,798	-0.03%
2019/09/03	5	20.24	5	20.30	20.20	0	28,999	0.00%
2019/09/02	1	20.25	3	20.25	20.30	-2	29,402	-0.01%
2019/08/30	0	0.00	14	20.29	20.35	-14	29,782	-0.05%
2019/08/29	1	20.10	196	20.10	20.10	-195	29,901	-0.65%	大賣/鉅額交易
2019/08/28	3	20.20	0	0.00	20.15	3	30,230	0.01%
2019/08/27	5	20.16	10	20.15	20.05	-5	30,411	-0.02%
2019/08/26	19	20.17	10	20.15	20.15	9	30,322	0.03%
2019/08/23	0.7	20.50	0	0.00	20.50	0.7	30,561	0.00%
2019/08/22	11	20.30	0	0.00	20.25	11	30,712	0.04%
2019/08/21	5.2	20.49	1	20.55	20.30	4.2	31,456	0.01%
2019/08/20	1	20.40	2	20.60	20.60	-1	31,423	0.00%
2019/08/19	0	0.00	26	20.53	20.45	-26	31,432	-0.08%
2019/08/16	11.5	20.07	8.3	20.49	20.50	3.2	31,486	0.01%
2019/08/15	3	20.10	0	0.00	20.05	3	31,295	0.01%
2019/08/13	9	20.05	5	20.10	20.00	4	31,757	0.01%
2019/08/12	6	20.28	1	20.40	20.20	5	31,637	0.02%
2019/08/08	3	20.23	0	0.00	20.15	3	31,471	0.01%
2019/08/07	23	19.99	1	20.05	20.05	22	31,689	0.07%
2019/08/06	38	19.88	0	0.00	19.95	38	32,019	0.12%
2019/08/05	19.1	20.03	3	20.08	20.10	16.1	31,858	0.05%
2019/08/02	25	20.06	0	0.00	20.05	25	32,159	0.08%
2019/08/01	23	20.23	2.8	20.31	20.30	20.2	32,456	0.06%
2019/07/31	5	20.39	10	20.50	20.30	-5	32,839	-0.02%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/29	6	20.57	1	20.50	20.50	5	33,121	0.02%
2019/07/26	3	20.53	0.7	20.60	20.55	2.3	33,997	0.01%
2019/07/25	2	20.45	0	0.00	20.65	2	34,955	0.01%
2019/07/24	12	20.49	46.5	20.50	20.45	-34.5	35,354	-0.10%
2019/07/23	6	20.50	1	20.55	20.50	5	35,852	0.01%
2019/07/22	3	20.52	2	20.53	20.55	1	35,969	0.00%
2019/07/19	7	20.53	7	20.65	20.50	0	35,993	0.00%
2019/07/18	16	20.58	2	20.60	20.60	14	36,021	0.04%
2019/07/17	28	20.50	1	20.50	20.60	27	36,136	0.07%
2019/07/16	19	20.51	70	20.50	20.55	-51	36,056	-0.14%
2019/07/15	33	20.67	3	20.68	20.65	30	35,686	0.08%
2019/07/12	8	21.68	12	21.65	21.60	-4	35,402	-0.01%
2019/07/11	8.5	21.76	13.1	21.79	21.75	-4.6	34,856	-0.01%
2019/07/10	5.8	21.75	2	21.75	21.75	3.8	34,509	0.01%
2019/07/09	1.9	21.75	8.1	21.75	21.70	-6.2	34,489	-0.02%
2019/07/08	5	21.75	3	21.73	21.70	2	34,092	0.01%
2019/07/05	0	0.00	3	21.65	21.70	-3	33,912	-0.01%
2019/07/04	0	21.50	4	21.58	21.55	-4	33,827	-0.01%
2019/07/03	2	21.50	25	21.50	21.50	-23	33,814	-0.07%
2019/07/02	0	0.00	9	21.53	21.50	-9	33,679	-0.03%
2019/07/01	0	0.00	35	21.50	21.45	-35	33,343	-0.10%
2019/06/28	1	21.40	2	21.45	21.35	-1	33,160	0.00%
2019/06/27	11	21.30	2	21.45	21.45	9	33,348	0.03%
2019/06/26	10.2	21.12	3	21.15	21.20	7.2	33,292	0.02%
2019/06/25	1.1	21.19	1	21.10	21.10	0.1	33,339	0.00%
2019/06/24	3	21.30	12	21.22	21.05	-9	33,308	-0.03%
2019/06/21	18.1	21.22	0	0.00	21.10	18.1	32,956	0.05%
2019/06/20	4.1	21.30	2	21.55	21.40	2.1	32,289	0.01%
2019/06/19	2	21.40	118	21.45	21.50	-116	32,024	-0.36%	大賣/鉅額交易
2019/06/18	5.1	21.30	7	21.34	21.30	-2	31,469	-0.01%
2019/06/17	33	21.35	0	0.00	21.30	33	31,575	0.10%
2019/06/14	0	0.00	20	21.30	21.35	-20	31,601	-0.06%
2019/06/13	30	21.03	2	21.10	21.05	28	31,240	0.09%
2019/06/12	1	20.95	3	21.00	21.10	-2	31,699	-0.01%
2019/06/11	3.2	21.16	2	21.23	21.10	1.2	31,415	0.00%
2019/06/10	0	0.00	3	21.25	21.30	-3	31,246	-0.01%
2019/06/06	10	21.00	5	21.02	21.05	5	30,905	0.02%
2019/06/05	11	20.90	4	20.90	20.95	7	30,745	0.02%
2019/06/04	13	20.81	0	0.00	20.80	13	30,803	0.04%
2019/06/03	0	0.00	1	20.90	20.90	-1	30,653	0.00%
2019/05/31	10	20.95	2	20.90	20.95	8	30,684	0.03%
2019/05/30	5	20.90	28	20.89	20.90	-23	30,525	-0.08%
2019/05/29	2	20.90	0	0.00	20.85	2	30,603	0.01%
2019/05/28	7	20.86	2	20.90	21.05	5	30,736	0.02%
2019/05/27	3	20.93	5	21.00	20.95	-2	30,128	-0.01%
2019/05/24	0	0.00	10	20.85	20.90	-10	30,240	-0.03%
2019/05/23	0	0.00	10	20.90	20.85	-10	30,190	-0.03%
2019/05/22	4	20.85	16	20.92	20.90	-12	30,039	-0.04%
2019/05/21	23	20.93	4.3	21.00	20.95	18.7	30,045	0.06%
2019/05/20	2	20.93	19	20.85	20.90	-17	29,570	-0.06%
2019/05/17	12	20.77	0	0.00	20.70	12	29,337	0.04%
2019/05/16	7	20.85	2	20.80	20.70	5	29,265	0.02%
2019/05/15	71	20.89	1	20.80	20.80	70	29,001	0.24%
2019/05/14	5	20.89	20	20.98	21.05	-15	28,760	-0.05%
2019/05/13	12	21.05	7	21.04	21.05	5	28,667	0.02%
2019/05/10	52	21.20	15.8	21.19	21.20	36.2	28,748	0.13%
2019/05/09	10	20.95	1	21.05	20.85	9	28,522	0.03%
2019/05/08	5	21.16	13	21.16	21.10	-8	28,103	-0.03%
2019/05/07	23	21.46	0	0.00	21.45	23	27,915	0.08%
2019/05/06	10.7	21.40	58	21.43	21.45	-47.3	28,031	-0.17%
2019/05/03	18	21.75	85	21.70	21.85	-67	27,735	-0.24%
2019/05/02	23	21.46	70	21.45	21.50	-47	26,834	-0.18%
2019/04/30	0	0.00	55	20.96	21.15	-55	26,317	-0.21%
2019/04/29	6	20.82	62	20.77	20.90	-56	26,122	-0.21%
2019/04/26	27	20.50	0	0.00	20.45	27	26,110	0.10%
2019/04/25	10	20.60	14.9	20.59	20.60	-4.9	26,122	-0.02%
2019/04/24	2	20.50	6	20.51	20.50	-4	26,302	-0.02%
2019/04/23	3	20.40	10	20.35	20.45	-7	26,286	-0.03%
2019/04/22	13	20.50	13	20.49	20.45	0	26,317	0.00%
2019/04/19	14	20.39	3	20.40	20.40	11	26,539	0.04%
2019/04/18	37	20.27	3.7	20.27	20.20	33.3	26,699	0.12%
2019/04/17	24	20.36	2	20.35	20.35	22	26,558	0.08%
2019/04/16	17	20.45	36.6	20.45	20.45	-19.6	26,322	-0.07%
2019/04/15	10	20.53	5	20.45	20.40	5	26,435	0.02%
2019/04/12	14	20.62	10	20.65	20.55	4	26,754	0.01%
2019/04/11	3	20.62	24	20.62	20.70	-21	26,867	-0.08%
2019/04/10	8	20.60	17	20.66	20.55	-9	26,937	-0.03%
2019/04/09	11	20.70	32	20.65	20.75	-21	27,013	-0.08%
2019/04/08	33	20.48	40	20.45	20.55	-7	26,910	-0.03%
2019/04/03	52	20.39	74	20.40	20.35	-22	26,705	-0.08%
2019/04/02	7	20.38	0	0.00	20.40	7	26,687	0.03%
2019/04/01	31	20.38	0	0.00	20.30	31	26,739	0.12%
2019/03/29	8	20.39	28.6	20.39	20.45	-20.6	26,136	-0.08%
2019/03/28	41.5	20.41	4.1	20.40	20.40	37.4	26,082	0.14%
2019/03/27	22	20.50	4	20.50	20.40	18	26,159	0.07%
2019/03/26	32.1	20.63	6	20.65	20.65	26.1	26,032	0.10%
2019/03/25	19	20.63	53	20.60	20.60	-34	26,246	-0.13%
2019/03/22	4	20.93	0	0.00	20.90	4	26,262	0.02%
2019/03/21	11	20.93	5	21.00	21.00	6	26,561	0.02%
2019/03/20	10	20.90	4	20.93	20.90	6	26,863	0.02%
2019/03/19	53	20.95	15.6	20.95	20.90	37.4	27,412	0.14%
2019/03/18	60	20.80	18	20.80	20.85	42	27,481	0.15%
2019/03/15	22	20.66	41.9	20.79	20.65	-19.9	27,712	-0.07%
2019/03/14	10.6	20.54	0	0.00	20.55	10.6	27,247	0.04%
2019/03/13	11	20.49	0	0.00	20.45	11	27,360	0.04%
2019/03/12	10	20.58	0.2	20.60	20.60	9.8	27,326	0.04%
2019/03/11	34.5	20.49	0	0.00	20.45	34.5	27,366	0.13%
2019/03/08	51	20.48	0	0.00	20.35	51	27,427	0.19%
2019/03/07	0	0.00	1	20.60	20.60	-1	27,577	0.00%
2019/03/06	18	20.59	0	0.00	20.55	18	27,671	0.07%
2019/03/05	6	20.64	0	0.00	20.65	6	27,714	0.02%
2019/03/04	108	20.68	0	0.00	20.75	108	27,585	0.39%	大買/鉅額交易
2019/02/27	14	20.80	20	20.80	20.85	-6	27,417	-0.02%
2019/02/26	1	20.65	14	20.78	20.80	-13	27,282	-0.05%
2019/02/25	3	20.73	22	20.75	20.75	-19	27,137	-0.07%
2019/02/22	0	0.00	6	20.70	20.75	-6	26,958	-0.02%
2019/02/21	2	20.63	5	20.65	20.75	-3	26,919	-0.01%
2019/02/20	1	20.50	2	20.55	20.55	-1	27,123	0.00%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	5	20.50	2	20.50	20.45	3	27,517	0.01%
2019/02/15	8	20.46	0	0.00	20.45	8	27,909	0.03%
2019/02/14	13	20.64	31	20.64	20.60	-18	28,469	-0.06%
2019/02/13	20	20.54	50	20.65	20.60	-30	28,526	-0.11%
2019/02/12	35	20.37	1	20.60	20.55	34	28,385	0.12%
2019/02/11	53	20.49	3	20.60	20.45	50	27,998	0.18%
2019/01/30	6	20.60	4.5	20.66	20.70	1.5	27,590	0.01%
2019/01/29	8	20.42	0	0.00	20.55	8	27,382	0.03%
2019/01/28	1	20.65	3	20.63	20.70	-2	27,299	-0.01%
2019/01/25	18	20.55	0	0.00	20.60	18	27,101	0.07%
2019/01/24	4	20.35	34	20.40	20.40	-30	26,799	-0.11%
2019/01/23	26	20.38	3	20.40	20.35	23	27,098	0.08%
2019/01/22	7	20.36	76	20.31	20.50	-69	27,099	-0.25%
2019/01/21	0	0.00	1	20.20	20.25	-1	26,915	0.00%
2019/01/18	14	19.98	2	20.00	19.95	12	27,051	0.04%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	26	19.95	3	20.15	20.05	23	28,259	0.08%
2019/01/15	8	20.10	10	20.12	20.15	-2	28,265	-0.01%
2019/01/14	1	20.15	4	20.20	20.10	-3	28,092	-0.01%
2019/01/11	10	20.14	0	0.00	20.10	10	28,288	0.04%
2019/01/10	3	20.07	0	0.00	20.20	3	28,063	0.01%
2019/01/09	12.1	20.25	42.6	20.21	20.25	-30.5	27,976	-0.11%
2019/01/08	3	19.93	1	19.95	19.95	2	27,952	0.01%
2019/01/07	0	0.00	2.9	20.07	20.10	-2.9	28,441	-0.01%
2019/01/04	33	19.76	3	19.90	19.80	30	29,344	0.10%
2019/01/03	0	0.00	2	20.00	20.00	-2	30,352	-0.01%
2019/01/02	17	19.88	0	0.00	19.90	17	30,669	0.06%
2018/12/28	2	20.00	2	20.05	20.20	0	30,755	0.00%
2018/12/27	2	19.95	10	19.95	19.95	-8	30,893	-0.03%
2018/12/26	1	19.80	0	19.90	19.80	1	31,347	0.00%
2018/12/25	4	19.71	15.6	19.71	19.75	-11.6	31,571	-0.04%
2018/12/24	25	19.86	4.8	19.89	19.85	20.2	31,770	0.06%
2018/12/22	4	19.95	3	19.90	19.95	1	31,824	0.00%
2018/12/21	7	19.90	12	19.95	19.90	-5	32,371	-0.02%
2018/12/20	32	19.96	176	19.95	19.95	-144	32,619	-0.44%	大賣/鉅額交易
2018/12/19	1	20.00	34	20.08	20.15	-33	32,555	-0.10%
2018/12/18	31	20.09	2	20.15	20.00	29	32,766	0.09%
2018/12/17	12	20.35	2	20.30	20.20	10	33,529	0.03%
2018/12/14	2	20.35	41	20.36	20.45	-39	34,004	-0.11%
2018/12/13	10	20.10	15	20.10	20.10	-5	33,884	-0.01%
2018/12/12	573	19.90	35	19.86	19.90	538	33,804	1.59%	大買/鉅額交易
2018/12/11	14	19.99	8	19.95	20.00	6	32,968	0.02%
2018/12/10	53	20.02	7	20.01	20.00	46	32,772	0.14%
2018/12/07	25	20.23	10	20.25	20.20	15	32,513	0.05%
2018/12/06	21	20.29	8	20.27	20.35	13	32,465	0.04%
2018/12/05	83	20.49	0	0.00	20.45	83	32,426	0.26%
2018/12/04	13	20.65	12	20.65	20.65	1	32,496	0.00%
2018/12/03	2	20.75	20	20.78	20.70	-18	32,469	-0.06%
2018/11/30	23	20.45	10	20.50	20.45	13	32,270	0.04%
2018/11/29	25	20.44	22	20.59	20.40	3	31,986	0.01%
2018/11/28	22	20.55	0	0.00	20.60	22	31,806	0.07%
2018/11/27	4	20.55	0	0.00	20.60	4	31,712	0.01%
2018/11/23	2	20.55	0	0.00	20.50	2	31,676	0.01%
2018/11/22	3	20.68	0	0.00	20.70	3	31,618	0.01%
2018/11/21	22	20.82	0	0.00	20.85	22	31,646	0.07%
2018/11/20	3	21.05	8	21.00	21.00	-5	31,556	-0.02%
2018/11/19	2.4	21.06	10	21.21	21.35	-7.6	31,507	-0.02%
2018/11/16	4	20.90	22	21.01	21.10	-18	31,257	-0.06%
2018/11/15	2	20.68	10	20.70	20.70	-8	30,961	-0.03%
2018/11/14	6	20.75	2	20.80	20.70	4	30,812	0.01%
2018/11/13	10	20.80	10.6	20.95	20.90	-0.6	30,538	0.00%
2018/11/09	16	21.08	0	0.00	21.15	16	30,503	0.05%
2018/11/08	10	20.98	23.6	21.15	21.20	-13.6	30,660	-0.04%
2018/11/07	16	20.90	2	20.98	21.00	14	30,638	0.05%
2018/11/06	5	20.66	21.2	20.70	20.75	-16.2	31,190	-0.05%
2018/11/05	42	20.47	2	20.50	20.75	40	31,357	0.13%
2018/11/02	11	20.50	3	20.68	20.80	8	31,507	0.03%
2018/11/01	3	20.42	0	0.00	20.35	3	31,652	0.01%
2018/10/31	10.1	20.19	19	20.23	20.65	-8.9	32,056	-0.03%
2018/10/30	57	19.95	2	20.00	19.95	55	31,843	0.17%
2018/10/29	14	19.96	0	0.00	19.80	14	32,258	0.04%
2018/10/26	16	19.90	3	20.00	19.90	13	32,467	0.04%
2018/10/25	22	19.94	2	19.95	19.90	20	32,549	0.06%
2018/10/24	15	20.45	2	20.45	20.40	13	32,425	0.04%
2018/10/23	10.2	20.88	0	0.00	20.95	10.2	31,694	0.03%
2018/10/19	5	20.94	18	20.99	21.15	-13	32,037	-0.04%
2018/10/18	0	0.00	3.2	21.15	21.15	-3.2	31,970	-0.01%
2018/10/17	3	21.22	0	0.00	21.05	3	32,056	0.01%
2018/10/16	4	21.19	0.4	21.25	21.15	3.6	32,242	0.01%
2018/10/15	19	21.24	2	21.28	21.20	17	32,038	0.05%
2018/10/12	48	21.45	7	21.37	21.70	41	31,832	0.13%
2018/10/11	92	21.43	66.9	21.48	21.15	25.1	30,930	0.08%
2018/10/09	0	0.00	7	22.77	22.75	-7	29,737	-0.02%
2018/10/08	1	22.50	20.6	22.45	22.55	-19.6	29,411	-0.07%
2018/10/05	1	22.60	4	22.60	22.70	-3	29,290	-0.01%
2018/10/04	2	22.30	69	22.76	22.95	-67	29,177	-0.23%
2018/10/03	5	22.36	1	22.35	22.50	4	28,887	0.01%
2018/10/02	7.2	22.51	3	22.55	22.60	4.2	29,147	0.01%
2018/10/01	4.6	22.83	0	0.00	22.95	4.6	29,637	0.02%
2018/09/28	2	22.90	9	22.86	23.00	-7	30,451	-0.02%
2018/09/27	4	22.75	23	22.82	23.00	-19	30,471	-0.06%
2018/09/26	1	22.50	13	22.55	22.40	-12	30,306	-0.04%
2018/09/25	13.2	22.43	16	22.50	22.60	-2.8	31,058	-0.01%
2018/09/21	1	22.35	8.8	22.40	22.45	-7.8	31,317	-0.03%
2018/09/20	28	22.06	19	22.10	22.15	9	31,159	0.03%
2018/09/19	1	21.60	18	21.74	21.80	-17	31,153	-0.05%
2018/09/18	0	0.00	9	21.52	21.55	-9	31,334	-0.03%
2018/09/17	5	21.38	1	21.45	21.45	4	31,536	0.01%
2018/09/14	0	0.00	10	21.35	21.40	-10	31,735	-0.03%
2018/09/13	6	21.13	0	0.00	21.20	6	31,826	0.02%
2018/09/12	5.2	21.27	0	0.00	21.20	5.2	31,995	0.02%
2018/09/11	0	0.00	6	21.34	21.45	-6	32,145	-0.02%
2018/09/10	0	0.00	10	21.20	21.30	-10	32,670	-0.03%
2018/09/07	11	21.10	20	21.05	21.15	-9	33,066	-0.03%
2018/09/06	5	21.15	0	0.00	21.15	5	33,457	0.01%
2018/09/05	15.4	21.28	0	0.00	21.20	15.4	33,573	0.05%
2018/09/04	2	21.45	0	0.00	21.55	2	33,601	0.01%
2018/09/03	2	21.25	0	0.00	21.35	2	33,598	0.01%
2018/08/31	3	21.25	3	21.33	21.60	0	33,693	0.00%
2018/08/30	13	21.30	1	21.30	21.35	12	33,603	0.04%
2018/08/29	2	21.48	0	0.00	21.55	2	33,891	0.01%
2018/08/27	0	0.00	2	21.50	21.50	-2	34,035	-0.01%
2018/08/24	3	21.35	0.4	21.45	21.45	2.6	34,107	0.01%
2018/08/23	10	21.50	15	21.45	21.55	-5	35,043	-0.01%
2018/08/22	0	0.00	3.2	21.48	21.50	-3.2	35,855	-0.01%
2018/08/21	0	0.00	30.2	21.35	21.40	-30.2	35,721	-0.08%
2018/08/20	0	0.00	7	21.25	21.30	-7	35,805	-0.02%
2018/08/16	11	20.97	8	21.17	20.95	3	35,907	0.01%
2018/08/15	0	0.00	12	21.25	21.30	-12	35,832	-0.03%
2018/08/14	0	0.00	2.2	21.11	21.20	-2.2	35,891	-0.01%
2018/08/13	21	20.82	1	20.80	20.80	20	36,053	0.06%
2018/08/10	11	21.15	4.5	21.23	21.30	6.5	35,638	0.02%
2018/08/09	10	21.30	90	21.27	21.15	-80	35,807	-0.22%
2018/08/08	4.5	21.46	0	0.00	21.40	4.5	35,680	0.01%
2018/08/07	2	21.50	3	21.47	21.45	-1	35,769	0.00%
2018/08/06	0	0.00	6	21.39	21.45	-6	35,645	-0.02%
2018/08/03	17.2	21.09	4.3	21.19	21.20	12.9	36,403	0.04%
2018/08/02	5	20.93	4	21.01	20.75	1	36,266	0.00%
2018/08/01	5	20.75	15	20.97	21.10	-10	36,116	-0.03%
2018/07/31	18	20.74	11	20.73	20.75	7	35,911	0.02%
2018/07/30	8	20.51	0	0.00	20.50	8	35,161	0.02%
2018/07/27	6	20.53	2	20.55	20.65	4	35,318	0.01%
2018/07/26	33	20.38	0	0.00	20.55	33	35,521	0.09%
2018/07/25	29	20.50	14	20.56	20.50	15	35,512	0.04%
2018/07/24	14	20.45	22	20.45	20.50	-8	35,542	-0.02%
2018/07/23	16	20.40	0	0.00	20.45	16	35,543	0.05%
2018/07/20	1	20.55	0	0.00	20.50	1	35,461	0.00%
2018/07/19	8	20.41	0	0.00	20.40	8	35,508	0.02%
2018/07/18	3.2	20.52	0	0.00	20.60	3.2	35,237	0.01%
2018/07/17	17	20.53	2	20.60	20.50	15	35,090	0.04%
2018/07/16	9	20.63	1	20.65	20.65	8	35,177	0.02%
2018/07/13	2	20.65	0	0.00	20.70	2	35,561	0.01%
2018/07/12	2	20.55	0	0.00	20.55	2	35,699	0.01%
2018/07/11	5.1	20.40	12	20.35	20.45	-6.9	35,729	-0.02%
2018/07/10	12	20.46	0	0.00	20.40	12	35,582	0.03%
2018/07/09	50	20.42	5	20.52	20.50	45	35,451	0.13%
2018/07/06	17	21.59	10	21.58	21.50	7	34,888	0.02%
2018/07/05	1	21.65	1	21.65	21.70	0	34,150	0.00%
2018/07/04	12	21.59	0	0.00	21.80	12	34,001	0.04%
2018/07/03	16	21.83	5	21.75	21.65	11	34,097	0.03%
2018/07/02	23	21.79	4.7	21.79	21.70	18.3	33,726	0.05%
2018/06/29	0	0.00	3	22.00	21.95	-3	33,189	-0.01%
2018/06/28	13	21.78	0	0.00	21.75	13	32,256	0.04%
2018/06/27	1.1	21.94	0	0.00	21.90	1.1	31,673	0.00%
2018/06/26	66	21.84	0	0.00	21.75	66	31,466	0.21%
2018/06/25	5	21.76	2	21.90	21.75	3	31,504	0.01%
2018/06/20	20	21.68	3	21.88	21.85	17	32,358	0.05%
2018/06/19	16	21.67	0	0.00	21.60	16	32,291	0.05%
2018/06/15	13	21.90	12.7	21.97	22.15	0.3	31,926	0.00%
2018/06/14	11	21.93	20.2	21.90	21.90	-9.2	31,544	-0.03%
2018/06/13	0	0.00	16	22.33	22.35	-16	31,192	-0.05%
2018/06/12	10	22.25	31	22.12	22.10	-21	32,170	-0.07%
2018/06/11	10	22.25	1	22.25	22.35	9	32,173	0.03%
2018/06/08	4	22.36	1	22.35	22.35	3	32,354	0.01%
2018/06/07	0	0.00	7	22.41	22.50	-7	32,491	-0.02%
2018/06/06	0	0.00	14.1	22.40	22.45	-14.1	32,693	-0.04%
2018/06/05	9	22.06	14	22.09	22.20	-5	32,579	-0.02%
2018/06/04	39	21.73	14	21.75	21.95	25	32,605	0.08%
2018/06/01	1	21.75	7	21.71	21.70	-6	32,787	-0.02%
2018/05/31	2	21.68	6.1	21.66	21.60	-4.1	33,175	-0.01%
2018/05/30	24	21.74	1	21.85	21.60	23	32,648	0.07%
2018/05/29	8	22.04	7.2	22.15	22.15	0.8	32,291	0.00%
2018/05/28	10.4	22.24	7	22.21	22.20	3.4	32,740	0.01%
2018/05/25	1	22.20	17.9	22.21	22.20	-16.9	33,246	-0.05%
2018/05/24	0	0.00	10	22.15	22.15	-10	33,535	-0.03%
2018/05/23	3.2	22.10	7	22.13	22.15	-3.8	33,524	-0.01%
2018/05/22	0	0.00	5.8	22.18	22.15	-5.8	33,611	-0.02%
2018/05/21	3	22.15	25	22.15	22.15	-22	33,968	-0.06%
2018/05/18	4	22.10	21.4	22.03	22.10	-17.4	34,052	-0.05%
2018/05/17	4	22.10	15	22.05	22.05	-11	34,396	-0.03%
2018/05/16	10	21.95	4	21.96	22.05	6	34,495	0.02%
2018/05/15	1	21.90	3	21.92	21.90	-2	35,444	-0.01%
2018/05/14	2	22.10	21	22.09	22.10	-19	36,559	-0.05%
2018/05/11	20	21.74	57	21.84	21.95	-37	36,817	-0.10%
2018/05/10	11	21.45	0	0.00	21.45	11	36,033	0.03%
2018/05/09	2	21.48	5	21.43	21.45	-3	35,954	-0.01%
2018/05/08	2.2	21.08	2	21.35	21.35	0.2	36,181	0.00%
2018/05/04	3	21.03	5.4	21.05	21.05	-2.4	36,765	-0.01%
2018/05/03	13	21.14	0	0.00	21.10	13	37,037	0.04%
2018/05/02	26	21.21	0	0.00	21.15	26	37,884	0.07%
2018/04/30	1	21.25	40	21.35	21.25	-39	38,526	-0.10%
2018/04/27	4.4	21.21	0	0.00	21.35	4.4	39,624	0.01%
2018/04/26	2	21.20	220	21.20	21.25	-218	39,821	-0.55%	大賣/鉅額交易
2018/04/25	8.2	21.17	0	0.00	21.40	8.2	39,885	0.02%
2018/04/24	105	21.34	10	21.35	21.30	95	40,058	0.24%	大買/
2018/04/23	42	21.49	2	21.40	21.35	40	40,177	0.10%
2018/04/20	0	0.00	20	21.50	21.55	-20	40,476	-0.05%
2018/04/19	0	0.00	13	21.64	21.70	-13	40,704	-0.03%
2018/04/18	1	21.45	5	21.50	21.50	-4	40,460	-0.01%
2018/04/17	11	21.12	7	21.36	21.10	4	40,553	0.01%
2018/04/16	1	21.30	0	0.00	21.55	1	40,924	0.00%
2018/04/13	2	21.55	4.9	21.58	21.60	-2.9	41,291	-0.01%
2018/04/12	2	21.50	40	21.50	21.40	-38	42,091	-0.09%
2018/04/11	0	0.00	48	21.39	21.50	-48	42,407	-0.11%
2018/04/10	23	21.00	0	0.00	21.05	23	42,605	0.05%
2018/04/09	0	0.00	1	21.00	21.00	-1	42,693	0.00%
2018/04/03	26	20.85	2	20.88	20.90	24	42,305	0.06%
2018/04/02	16	21.08	0	0.00	21.05	16	42,226	0.04%
2018/03/30	2	21.15	8	21.15	21.20	-6	42,684	-0.01%
2018/03/29	4	21.00	0	0.00	20.90	4	42,855	0.01%
2018/03/28	10	20.99	0	0.00	21.00	10	42,682	0.02%
2018/03/27	25	21.10	0.2	21.15	21.15	24.8	42,510	0.06%
2018/03/26	0	0.00	4	20.93	21.05	-4	42,362	-0.01%
2018/03/23	67	21.03	2	21.03	20.95	65	42,341	0.15%
2018/03/22	0.5	21.50	5	21.49	21.55	-4.5	41,665	-0.01%
2018/03/21	6	21.49	2	21.55	21.50	4	41,595	0.01%
2018/03/20	0	0.00	48	21.55	21.55	-48	41,940	-0.11%
2018/03/19	0	0.00	1,111	21.37	21.60	-1,111	42,411	-2.62%	大賣/鉅額交易
2018/03/16	15.2	21.36	1,503	21.35	21.30	-1,487.8	42,333	-3.51%	大賣/鉅額交易
2018/03/15	0	0.00	6	21.74	21.60	-6	41,350	-0.01%
2018/03/14	3	21.82	9	21.87	21.80	-6	41,261	-0.01%
2018/03/13	0	0.00	78	21.94	21.90	-78	41,012	-0.19%
2018/03/12	5	21.70	15.3	21.88	21.90	-10.3	40,888	-0.03%
2018/03/09	0	0.00	28	21.73	21.65	-28	41,045	-0.07%
2018/03/08	7	21.55	14	21.57	21.60	-7	41,320	-0.02%
2018/03/07	4	21.44	15.1	21.64	21.40	-11.1	41,693	-0.03%
2018/03/06	5	21.65	14	21.64	21.70	-9	41,997	-0.02%
2018/03/05	6	21.63	12	21.67	21.50	-6	42,307	-0.01%
2018/03/02	6	21.45	46	21.38	21.65	-40	41,960	-0.10%
2018/03/01	0	0.00	29.3	21.56	21.50	-29.3	41,744	-0.07%
2018/02/27	4	21.45	15	21.43	21.35	-11	41,174	-0.03%
2018/02/26	20.8	21.30	14.2	21.42	21.40	6.6	40,717	0.02%
2018/02/23	1	21.25	24	21.25	21.25	-23	40,645	-0.06%
2018/02/22	24.6	21.14	1	21.20	21.20	23.6	42,130	0.06%
2018/02/21	26	21.00	27.4	21.00	21.10	-1.4	42,643	0.00%
2018/02/12	4	20.59	80	20.65	20.60	-76	42,169	-0.18%
2018/02/09	27	20.44	7	20.24	20.35	20	42,068	0.05%
2018/02/08	16	20.58	21.5	20.63	20.60	-5.5	41,488	-0.01%
2018/02/07	45	20.27	20	20.27	20.35	25	41,165	0.06%
2018/02/06	85	19.84	67	19.80	19.70	18	40,071	0.04%
2018/02/05	533	20.80	0	0.00	20.85	533	38,605	1.38%	大買/鉅額交易
2018/02/02	7	21.11	0	0.00	21.30	7	38,047	0.02%
2018/02/01	0	0.00	11	21.33	21.30	-11	37,838	-0.03%
2018/01/31	0	0.00	3.2	21.01	21.30	-3.2	37,489	-0.01%
2018/01/30	18	21.16	5	21.20	21.10	13	37,024	0.04%
2018/01/29	7	21.24	0	0.00	21.20	7	36,554	0.02%
2018/01/26	1.5	21.15	32	21.20	21.15	-30.5	35,918	-0.08%
2018/01/25	14	21.15	1	21.30	21.30	13	35,288	0.04%
2018/01/24	24	20.99	5	21.04	21.05	19	34,288	0.06%
2018/01/23	34.2	21.32	0	0.00	21.30	34.2	33,227	0.10%
2018/01/22	23	21.80	5	21.82	21.85	18	31,983	0.06%
2018/01/19	22	21.68	6.2	21.72	21.70	15.8	31,896	0.05%
2018/01/18	6	22.00	56	21.96	21.90	-50	31,753	-0.16%
2018/01/17	50	21.95	5	21.96	22.00	45	31,366	0.14%
2018/01/16	16	21.96	6.3	22.04	22.00	9.7	31,197	0.03%
2018/01/15	1	21.95	7.8	22.10	22.15	-6.8	30,820	-0.02%
2018/01/12	1	21.65	20	21.72	21.75	-19	30,268	-0.06%
2018/01/11	0	0.00	15	21.70	21.70	-15	30,007	-0.05%
2018/01/10	1	21.60	9.4	21.62	21.70	-8.4	29,985	-0.03%
2018/01/09	13	21.28	5	21.23	21.40	8	29,340	0.03%
2018/01/08	4	21.43	97.3	21.32	21.50	-93.3	28,915	-0.32%
2018/01/05	39	20.84	38	20.81	20.90	1	27,919	0.00%
2018/01/04	4	20.65	2	20.68	20.65	2	27,726	0.01%
2018/01/03	5	20.55	25	20.56	20.65	-20	27,627	-0.07%
2018/01/02	8	20.49	0	0.00	20.45	8	27,589	0.03%