中信金 (2891)-凱基-北門券商分點個股進出

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
38.00
漲跌
▲0.10
漲幅
+0.26%
成交量
69,157張
產業
上市金融類股▼0.73%
2806人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-北門券商分點個股進出

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

凱基-北門券商分點個股進出
凱基-北門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
2024/05/22	3	37.77	6	37.89	37.90	-3	53,888	-0.01%
2024/05/21	5.5	37.83	3	37.80	37.75	2.5	53,638	0.00%
2024/05/20	4	38.10	15	38.05	38.55	-11	52,881	-0.02%
2024/05/17	1	37.15	60	37.89	38.10	-59	52,229	-0.11%
2024/05/16	13	37.39	33	37.52	37.50	-20	51,656	-0.04%
2024/05/15	2	36.78	24	37.10	36.90	-22	50,909	-0.04%
2024/05/14	3	35.92	2	36.18	36.05	1	50,697	0.00%
2024/05/13	7	36.52	4	36.80	36.50	3	49,784	0.01%
2024/05/10	1	36.30	23.9	37.15	37.45	-22.9	48,995	-0.05%
2024/05/09	5	36.23	4	36.18	36.10	1	48,450	0.00%
2024/05/08	2	36.08	54.4	36.55	36.40	-52.4	48,077	-0.11%
2024/05/07	4	35.95	31.5	36.22	36.00	-27.5	47,221	-0.06%
2024/05/06	12	35.93	123	35.94	36.10	-111	46,134	-0.24%	大賣/鉅額交易
2024/05/03	2	34.83	45	35.00	34.75	-43	45,570	-0.09%
2024/05/02	6	34.29	2	34.15	34.10	4	44,425	0.01%
2024/04/30	0.1	34.00	22	34.43	34.10	-21.9	43,849	-0.05%
2024/04/29	33	34.16	63.6	34.15	34.25	-30.6	42,804	-0.07%
2024/04/26	1	31.35	0	31.15	31.15	1	40,402	0.00%
2024/04/25	17	31.10	0	0.00	31.00	17	40,831	0.04%
2024/04/23	0	0.00	1	31.70	31.55	-1	41,790	0.00%
2024/04/22	0	0.00	5	31.35	31.35	-5	42,071	-0.01%
2024/04/19	1	30.90	0	0.00	31.00	1	41,661	0.00%
2024/04/16	2	31.03	0	0.00	30.95	2	40,923	0.00%
2024/04/09	0	32.10	0	0.00	32.15	0	41,635	0.00%
2024/04/08	0	32.20	0	0.00	32.05	0	41,979	0.00%
2024/04/03	0	31.70	1	31.75	31.45	-1	41,810	0.00%
2024/04/02	0	0.00	1	31.80	31.80	-1	41,734	0.00%
2024/04/01	3	31.80	0	0.00	31.65	3	41,763	0.01%
2024/03/29	0.2	32.50	9.4	32.84	33.05	-9.2	41,294	-0.02%
2024/03/27	1.5	31.91	6	32.36	32.60	-4.5	39,833	-0.01%
2024/03/26	0.2	31.85	0	0.00	31.80	0.2	39,715	0.00%
2024/03/25	0	31.87	0	0.00	31.70	0	40,159	0.00%
2024/03/22	1	31.75	3	32.25	31.90	-2	40,539	0.00%
2024/03/21	0	0.00	2	31.93	31.95	-2	40,415	0.00%
2024/03/20	1.2	31.25	2	32.00	31.25	-0.8	40,546	0.00%
2024/03/19	1	31.70	0	0.00	31.75	1	40,945	0.00%
2024/03/18	2	31.45	2	31.45	31.50	0	40,987	0.00%
2024/03/15	3.6	31.41	5	31.62	31.75	-1.4	41,028	0.00%
2024/03/14	8	31.96	118.1	32.10	32.00	-110.1	40,281	-0.27%	大賣/鉅額交易
2024/03/13	1	31.65	109.2	31.48	31.85	-108.2	40,118	-0.27%	大賣/鉅額交易
2024/03/12	10	30.15	7	30.25	30.45	3	38,730	0.01%
2024/03/11	0	30.30	3	30.18	30.30	-3	38,819	-0.01%
2024/03/08	0	29.86	21	30.08	30.20	-21	38,852	-0.05%
2024/03/07	0	29.48	5	29.68	29.80	-5	38,308	-0.01%
2024/03/06	50	29.40	0	0.00	29.50	50	38,080	0.13%
2024/03/05	0	29.25	0.1	29.10	29.15	-0.1	38,671	0.00%
2024/03/04	0	29.20	0	0.00	29.20	0	39,027	0.00%
2024/03/01	1	29.20	10	29.30	29.05	-9	39,567	-0.02%
2024/02/29	0	29.04	2.5	29.20	29.40	-2.4	39,774	-0.01%
2024/02/27	5	29.04	1	29.05	29.00	4	39,506	0.01%
2024/02/26	2	29.20	1	29.15	29.10	1	39,708	0.00%
2024/02/23	5.4	29.19	1	29.30	28.90	4.4	39,946	0.01%
2024/02/22	0	28.95	4	29.06	29.30	-4	40,476	-0.01%
2024/02/21	0	29.00	7	28.99	28.95	-7	40,628	-0.02%
2024/02/20	0	0.00	3	28.97	29.00	-3	40,852	-0.01%
2024/02/19	1	28.60	3	28.67	28.70	-2	41,036	0.00%
2024/02/16	0	28.40	0	0.00	28.25	0	41,940	0.00%
2024/02/15	0	28.45	1	28.60	28.40	-1	42,544	0.00%
2024/02/05	2	28.10	0	0.00	28.15	2	42,264	0.00%
2024/02/02	4	28.40	0	0.00	28.30	4	42,121	0.01%
2024/02/01	0.4	28.40	3	28.63	28.65	-2.6	41,868	-0.01%
2024/01/31	0	28.40	2	28.40	28.45	-2	41,496	0.00%
2024/01/30	0	0.00	20	28.45	28.40	-20	41,448	-0.05%
2024/01/29	0	0.00	2	28.50	28.50	-2	41,631	0.00%
2024/01/26	0	0.00	19	28.46	28.50	-19	42,284	-0.04%
2024/01/24	1	27.95	0	0.00	28.00	1	41,763	0.00%
2024/01/23	1	28.10	0	0.00	28.10	1	41,710	0.00%
2024/01/22	0	0.00	0.2	28.08	28.20	-0.2	41,516	0.00%
2024/01/19	0	0.00	1	27.70	27.90	-1	41,418	0.00%
2024/01/18	1	27.45	0	0.00	27.85	1	41,266	0.00%
2024/01/17	0.1	27.75	0	0.00	27.55	0.1	40,993	0.00%
2024/01/16	3	27.90	0	0.00	27.95	3	40,075	0.01%
2024/01/12	0	28.10	0	0.00	28.05	0	40,082	0.00%
2024/01/11	0	0.00	1.1	28.34	28.35	-1.1	40,188	0.00%
2024/01/10	1	28.05	1	27.90	28.05	0	40,432	0.00%
2024/01/09	0	28.30	0	0.00	28.10	0	40,259	0.00%
2024/01/08	0	28.25	2	28.38	28.40	-2	40,118	0.00%
2024/01/04	0	28.15	0	0.00	28.15	0	39,981	0.00%
2024/01/02	3	28.13	0	0.00	28.35	3	39,794	0.01%
2023/12/29	0	0.00	5	28.10	28.35	-5	39,694	-0.01%
2023/12/28	0	0.00	1	28.25	28.40	-1	40,119	0.00%
2023/12/27	0	0.00	1	28.10	28.10	-1	39,994	0.00%
2023/12/22	5	27.60	0	0.00	27.75	5	39,841	0.01%
2023/12/21	0	0.00	10	27.53	27.85	-10	39,823	-0.03%
2023/12/20	11	27.78	0	0.00	27.80	11	39,621	0.03%
2023/12/19	5	28.00	1.1	28.10	28.25	3.9	39,245	0.01%
2023/12/18	0	0.00	11.2	28.29	28.25	-11.2	39,215	-0.03%
2023/12/15	5	28.20	7	28.32	28.15	-2	39,079	-0.01%
2023/12/14	10	28.30	17.2	28.34	28.45	-7.2	38,507	-0.02%
2023/12/13	0	0.00	4	27.90	27.95	-4	37,644	-0.01%
2023/12/12	0	0.00	0	27.50	27.60	0	37,938	0.00%
2023/12/11	0.1	27.30	2	27.40	27.40	-1.9	37,935	-0.01%
2023/12/08	0	0.00	5.1	27.40	27.50	-5.1	37,985	-0.01%
2023/12/07	7	26.84	0	0.00	26.85	7	37,292	0.02%
2023/12/06	0	0.00	9	27.02	27.10	-9	37,464	-0.02%
2023/12/05	7	26.60	0	0.00	26.75	7	37,353	0.02%
2023/12/04	5	26.85	60	27.01	26.90	-55	37,050	-0.15%
2023/11/30	0	0.00	18.2	26.95	27.35	-18.2	36,882	-0.05%
2023/11/29	0.1	26.90	0	0.00	26.85	0.1	35,893	0.00%
2023/11/28	0	0.00	0.5	27.25	27.15	-0.5	35,403	0.00%
2023/11/24	0	0.00	10	26.83	26.75	-10	34,855	-0.03%
2023/11/23	2	27.05	0	0.00	26.85	2	34,580	0.01%
2023/11/22	0	0.00	89	27.07	27.20	-89	34,138	-0.26%
2023/11/21	0	0.00	3	27.15	27.05	-3	33,878	-0.01%
2023/11/20	0	0.00	4.1	26.79	26.85	-4.1	33,355	-0.01%
2023/11/16	1	26.65	13	26.74	26.85	-12	33,127	-0.04%
2023/11/15	0	0.00	17.5	26.46	26.80	-17.5	32,938	-0.05%
2023/11/14	0	0.00	37	26.09	26.15	-37	32,064	-0.12%
2023/11/13	0.5	25.56	0	0.00	25.60	0.5	32,148	0.00%
2023/11/10	0	0.00	10	25.41	25.50	-10	32,748	-0.03%
2023/11/03	0	0.00	34	25.16	25.35	-34	34,020	-0.10%
2023/11/02	0	0.00	0	24.70	24.70	0	33,840	0.00%
2023/11/01	0	24.45	0	0.00	24.35	0	34,213	0.00%
2023/10/30	1.2	24.32	0	0.00	24.35	1.2	36,096	0.00%
2023/10/26	10	24.50	0	0.00	24.35	10	36,899	0.03%
2023/10/24	5	24.34	0	0.00	24.45	5	36,657	0.01%
2023/10/23	13.1	24.35	5	24.35	24.35	8.1	36,617	0.02%
2023/10/20	2.2	24.45	5	24.65	24.65	-2.8	36,642	-0.01%
2023/10/19	1	24.95	0	0.00	24.85	1	36,495	0.00%
2023/10/18	20	25.00	5	25.25	25.15	15	36,784	0.04%
2023/10/16	0	0.00	3	25.20	25.35	-3	37,220	-0.01%
2023/10/13	0.1	25.15	0	0.00	25.15	0.1	37,555	0.00%
2023/10/06	0	0.00	0.6	24.15	24.25	-0.6	37,359	0.00%
2023/10/04	22	23.80	0	0.00	23.70	22	37,241	0.06%
2023/10/03	5	24.25	7.4	24.25	24.20	-2.4	36,707	-0.01%
2023/10/02	1	24.50	5	24.60	24.50	-4	36,681	-0.01%
2023/09/27	8.2	24.39	0	0.00	24.40	8.2	37,331	0.02%
2023/09/25	1	24.40	0	0.00	24.60	1	37,073	0.00%
2023/09/22	7	24.29	0	0.00	24.25	7	37,010	0.02%
2023/09/21	0	0.00	2	24.35	24.35	-2	36,646	-0.01%
2023/09/20	1	24.85	3.1	24.95	24.85	-2.1	36,037	-0.01%
2023/09/19	0	0.00	2	25.00	24.95	-2	35,721	-0.01%
2023/09/18	1.1	24.70	0	0.00	24.95	1.1	35,670	0.00%
2023/09/15	0	24.70	0.1	24.75	24.85	0	35,673	0.00%
2023/09/14	10	24.85	26.1	24.89	25.00	-16.1	34,978	-0.05%
2023/09/13	0	0.00	2	24.45	24.70	-2	34,861	-0.01%
2023/09/12	0.1	24.20	1	24.25	24.35	-0.9	35,158	0.00%
2023/09/11	7.3	24.13	3	24.23	24.25	4.3	35,157	0.01%
2023/09/08	0	0.00	20	23.90	24.05	-20	35,079	-0.06%
2023/09/07	2.1	23.65	0	0.00	23.60	2.1	35,101	0.01%
2023/09/06	7	23.71	0	0.00	23.65	7	35,328	0.02%
2023/09/05	4	23.95	0	0.00	24.00	4	35,773	0.01%
2023/09/04	2	23.83	0	0.00	23.95	2	35,972	0.01%
2023/09/01	13	23.77	0	0.00	23.80	13	36,246	0.04%
2023/08/31	0.3	23.80	0	0.00	23.85	0.3	36,367	0.00%
2023/08/30	2.1	23.90	1	23.90	23.90	1.1	36,238	0.00%
2023/08/29	0.1	23.90	0	0.00	24.00	0.1	36,282	0.00%
2023/08/28	5	23.70	0	0.00	23.80	5	36,345	0.01%
2023/08/25	3.1	23.55	1	23.60	23.50	2.1	37,283	0.01%
2023/08/23	1	23.65	2	23.55	23.70	-1	37,180	0.00%
2023/08/22	9.3	23.57	0.1	23.55	23.55	9.2	37,194	0.02%
2023/08/21	1	23.75	1	23.90	23.85	0	36,888	0.00%
2023/08/18	5	23.50	0	0.00	23.35	5	36,736	0.01%
2023/08/17	3	22.92	2	23.05	23.25	1	36,714	0.00%
2023/08/16	22.3	23.29	3.2	23.25	23.40	19.1	36,242	0.05%
2023/08/15	16.3	23.98	45	24.09	23.90	-28.7	35,831	-0.08%
2023/08/14	3.6	24.42	2	24.10	24.30	1.6	35,662	0.00%
2023/08/11	3	24.83	0	0.00	24.90	3	35,686	0.01%
2023/08/10	0	0.00	1	24.75	24.90	-1	35,825	0.00%
2023/08/09	1	24.70	10	24.60	24.80	-9	35,631	-0.03%
2023/08/08	12	24.55	0	0.00	24.60	12	35,307	0.03%
2023/08/07	14.1	24.59	0	0.00	24.60	14.1	34,790	0.04%
2023/08/04	13.4	24.73	0	0.00	24.60	13.4	34,284	0.04%
2023/08/02	3.1	26.04	0.1	26.10	26.15	3	33,138	0.01%
2023/08/01	1	26.10	0.3	26.50	26.25	0.7	32,438	0.00%
2023/07/31	8	26.40	0	0.00	26.25	8	31,924	0.03%
2023/07/28	3.1	26.40	6	26.40	26.35	-2.9	31,380	-0.01%
2023/07/27	1	26.50	0.1	26.50	26.60	0.9	31,388	0.00%
2023/07/26	0	26.43	0	0.00	26.50	0	31,543	0.00%
2023/07/25	0	26.28	12	26.39	26.35	-12	31,479	-0.04%
2023/07/24	2	26.08	13	26.17	26.10	-11	31,318	-0.04%
2023/07/21	1	26.35	31	26.59	26.45	-30	30,989	-0.10%
2023/07/20	2	26.25	1	26.20	26.20	1	30,342	0.00%
2023/07/19	1.1	26.14	0.1	26.10	26.05	1	29,714	0.00%
2023/07/18	0	0.00	1.1	26.15	26.25	-1.1	29,118	0.00%
2023/07/17	2	26.00	6	25.52	26.15	-4	28,487	-0.01%
2023/07/14	2	25.35	8	25.34	25.40	-6	27,827	-0.02%
2023/07/13	4.1	25.01	4	25.10	24.90	0.1	27,228	0.00%
2023/07/12	0	0.00	0.8	25.05	25.15	-0.8	27,253	0.00%
2023/07/11	0	0.00	1	24.90	24.95	-1	27,101	0.00%
2023/07/10	10	24.50	1	24.45	24.50	9	27,102	0.03%
2023/07/07	1	24.20	5	24.15	24.60	-4	27,058	-0.01%
2023/07/06	15	24.73	0	0.00	24.50	15	27,061	0.06%
2023/07/04	2	24.90	0	0.00	24.85	2	26,214	0.01%
2023/07/03	0	0.00	5	25.08	25.10	-5	26,297	-0.02%
2023/06/30	2	24.80	0	0.00	24.85	2	26,497	0.01%
2023/06/29	1	24.95	1	24.80	24.90	0	26,452	0.00%
2023/06/27	0.3	24.85	0	0.00	24.75	0.3	26,487	0.00%
2023/06/21	3	24.95	1	24.95	25.10	2	26,351	0.01%
2023/06/19	0	0.00	1	24.65	25.05	-1	26,356	0.00%
2023/06/16	1	24.60	0.2	24.80	24.55	0.8	26,527	0.00%
2023/06/15	1.6	24.66	0	0.00	24.70	1.6	26,373	0.01%
2023/06/14	0	0.00	0.9	24.80	24.75	-0.9	27,373	0.00%
2023/06/13	0	0.00	5	24.90	24.80	-5	28,420	-0.02%
2023/06/12	3	24.85	1	25.10	24.80	2	28,709	0.01%
2023/06/09	0	0.00	5	25.09	25.20	-5	29,323	-0.02%
2023/06/08	2.5	24.51	0	0.00	24.65	2.5	28,992	0.01%
2023/06/06	1	24.35	1	24.40	24.45	0	29,120	0.00%
2023/06/02	0	0.00	1	24.35	24.30	-1	29,560	0.00%
2023/05/31	3	24.35	0	0.00	24.30	3	29,580	0.01%
2023/05/30	1	24.60	13	24.55	24.50	-12	28,817	-0.04%
2023/05/29	0	0.00	5	24.38	24.40	-5	28,781	-0.02%
2023/05/26	0	0.00	50	23.95	24.10	-50	29,081	-0.17%
2023/05/25	22	24.15	10	24.20	24.10	12	28,947	0.04%
2023/05/24	0.1	24.50	0	0.00	24.50	0.1	28,934	0.00%
2023/05/23	0	0.00	5	24.58	24.60	-5	28,789	-0.02%
2023/05/22	10	24.50	1	24.55	24.55	9	28,536	0.03%
2023/05/19	0	0.00	3	24.28	24.40	-3	28,329	-0.01%
2023/05/18	0	0.00	1	24.05	24.10	-1	28,064	0.00%
2023/05/17	0	0.00	1	23.79	23.80	-1	28,059	0.00%
2023/05/16	0	0.00	14	23.46	23.55	-14	27,711	-0.05%
2023/05/15	0	0.00	9	23.16	23.35	-9	27,531	-0.03%
2023/05/12	3	23.17	0	0.00	23.10	3	27,525	0.01%
2023/05/11	3	23.25	10	23.30	23.30	-7	27,439	-0.03%
2023/05/10	0	0.00	3	23.25	23.30	-3	27,382	-0.01%
2023/05/09	0	0.00	23	23.26	23.30	-23	27,491	-0.08%
2023/05/08	2	23.20	0	0.00	23.35	2	27,613	0.01%
2023/05/05	0	0.00	18	23.00	23.05	-18	27,653	-0.07%
2023/05/04	0	0.00	6	23.03	23.10	-6	28,121	-0.02%
2023/05/03	0	0.00	2	22.88	22.95	-2	28,317	-0.01%
2023/04/28	0	0.00	1	22.50	22.60	-1	29,309	0.00%
2023/04/26	0	0.00	3	22.35	22.45	-3	29,546	-0.01%
2023/04/25	0	0.00	1	22.40	22.35	-1	29,622	0.00%
2023/04/24	4	22.38	1.2	22.44	22.45	2.8	29,609	0.01%
2023/04/21	0.4	22.30	0	0.00	22.30	0.4	29,753	0.00%
2023/04/20	0	22.35	0	0.00	22.35	0	29,896	0.00%
2023/04/19	0	0.00	1	22.50	22.45	-1	30,494	0.00%
2023/04/17	2	22.50	3	22.50	22.50	-1	31,004	0.00%
2023/04/14	2	22.38	1	22.45	22.50	1	30,952	0.00%
2023/04/13	7	22.14	9	22.26	22.30	-2	30,912	-0.01%
2023/04/12	1	21.85	7	21.96	22.00	-6	30,712	-0.02%
2023/04/11	0.2	21.75	0	0.00	21.85	0.2	30,671	0.00%
2023/04/10	3	21.75	5	21.75	21.80	-2	30,480	-0.01%
2023/04/07	1	21.70	1	21.70	21.70	0	30,451	0.00%
2023/04/06	2.4	21.74	0	0.00	21.70	2.4	30,326	0.01%
2023/03/31	3	21.90	0	0.00	21.85	3	30,257	0.01%
2023/03/30	21	21.60	0	0.00	21.65	21	30,650	0.07%
2023/03/27	1	21.45	1	21.45	21.45	0	32,846	0.00%
2023/03/24	2	21.45	0	0.00	21.40	2	34,098	0.01%
2023/03/23	3.7	21.48	1	21.45	21.55	2.7	34,348	0.01%
2023/03/22	11	21.24	0	0.00	21.35	11	34,662	0.03%
2023/03/21	14.2	21.06	0	0.00	21.05	14.2	34,799	0.04%
2023/03/20	4	20.85	7	20.78	21.00	-3	34,685	-0.01%
2023/03/17	11.2	20.92	0	0.00	20.85	11.2	34,460	0.03%
2023/03/16	17.5	21.08	2.1	20.98	20.90	15.4	33,537	0.05%
2023/03/15	11.8	21.73	7	21.70	21.55	4.8	33,106	0.01%
2023/03/14	48.2	21.93	0	0.00	21.70	48.2	33,006	0.15%
2023/03/13	6	22.13	1	22.10	22.20	5	32,321	0.02%
2023/03/10	12.1	22.27	20	22.29	22.25	-7.9	32,225	-0.02%
2023/03/09	0.3	22.75	0	0.00	22.50	0.3	32,297	0.00%
2023/03/08	1.2	22.54	0	0.00	22.75	1.2	33,172	0.00%
2023/03/07	1	22.65	5	22.65	22.65	-4	33,327	-0.01%
2023/03/06	4	22.56	3	22.55	22.55	1	33,101	0.00%
2023/03/03	1.1	22.45	0	0.00	22.40	1.1	33,055	0.00%
2023/03/02	45.1	22.45	0	0.00	22.55	45.1	33,368	0.14%
2023/03/01	0	22.70	0	0.00	22.70	0	34,039	0.00%
2023/02/24	1.3	22.81	6	22.89	22.75	-4.7	34,090	-0.01%
2023/02/23	0	22.90	1	22.85	22.85	-1	34,022	0.00%
2023/02/22	1	22.80	0	0.00	22.80	1	34,302	0.00%
2023/02/21	0	0.00	1	22.85	22.80	-1	34,319	0.00%
2023/02/20	10	22.95	5	22.90	22.95	5	34,675	0.01%
2023/02/17	0	22.80	2	22.78	22.75	-2	35,011	-0.01%
2023/02/16	4.8	22.70	1	22.60	22.70	3.8	35,347	0.01%
2023/02/15	2.1	22.58	0	0.00	22.55	2.1	35,906	0.01%
2023/02/14	5	22.71	0	0.00	22.90	5	35,542	0.01%
2023/02/13	3	22.57	0	0.00	22.75	3	35,761	0.01%
2023/02/10	12	22.30	1	22.45	22.45	11	35,821	0.03%
2023/02/09	0.2	22.40	0	0.00	22.30	0.2	35,978	0.00%
2023/02/07	14	22.35	0	0.00	22.30	14	36,182	0.04%
2023/02/06	1	22.35	0	22.45	22.35	1	36,204	0.00%
2023/02/03	6	22.40	2	22.40	22.40	4	36,347	0.01%
2023/02/02	2.1	22.55	2	22.60	22.50	0.1	36,284	0.00%
2023/02/01	4.2	22.74	2	22.70	22.75	2.2	35,941	0.01%
2023/01/31	1.2	22.95	0	0.00	22.85	1.2	35,988	0.00%
2023/01/30	4	23.05	0	0.00	23.20	4	35,795	0.01%
2023/01/17	0	0.00	0.1	23.10	23.20	-0.1	35,026	0.00%
2023/01/16	0	0.00	1	23.00	23.05	-1	35,085	0.00%
2023/01/13	0	23.00	1	22.90	22.80	-1	35,071	0.00%
2023/01/11	2	23.05	1	23.10	23.10	1	36,145	0.00%
2023/01/10	1	23.10	1	23.00	23.15	0	36,281	0.00%
2023/01/09	0	22.90	2	23.03	23.15	-2	36,241	-0.01%
2023/01/06	5	22.60	2	22.55	22.60	3	36,142	0.01%
2023/01/05	0	22.55	1	22.45	22.60	-1	36,911	0.00%
2023/01/04	0.1	22.20	1	22.25	22.35	-0.9	36,655	0.00%
2023/01/03	0.1	21.95	0	0.00	22.15	0.1	37,051	0.00%
2022/12/30	0	0.00	0	22.10	22.10	0	37,123	0.00%
2022/12/28	1.1	22.19	1	22.25	22.15	0.1	37,930	0.00%
2022/12/27	0	0.00	2	22.20	22.25	-2	38,289	-0.01%
2022/12/26	0	0.00	1	22.05	22.10	-1	38,927	0.00%
2022/12/23	0	21.95	0	0.00	21.90	0	40,064	0.00%
2022/12/22	7	21.89	2	22.00	22.15	5	40,898	0.01%
2022/12/21	1.2	21.85	0	0.00	21.70	1.2	41,362	0.00%
2022/12/20	0.1	21.95	0	0.00	21.90	0.1	41,361	0.00%
2022/12/19	7.1	22.13	0	0.00	22.05	7.1	40,751	0.02%
2022/12/16	4.7	22.42	0	0.00	22.25	4.7	40,189	0.01%
2022/12/15	1	22.70	18	22.65	22.75	-17	39,518	-0.04%
2022/12/13	2	22.85	0	0.00	22.70	2	38,999	0.01%
2022/12/12	0.1	22.70	4	22.70	22.90	-3.9	38,858	-0.01%
2022/12/09	0.1	22.80	0	0.00	22.70	0.1	39,501	0.00%
2022/12/08	0	0.00	1	22.60	22.80	-1	39,500	0.00%
2022/12/07	0	0.00	9	23.12	23.05	-9	39,805	-0.02%
2022/12/06	1	22.55	0	0.00	22.40	1	39,379	0.00%
2022/12/05	1	22.80	3	22.90	22.75	-2	39,214	-0.01%
2022/12/02	0	22.60	3	22.60	22.50	-3	39,140	-0.01%
2022/12/01	23	23.16	7	22.90	22.60	16	39,480	0.04%
2022/11/30	3	23.05	7.3	23.08	23.00	-4.3	39,128	-0.01%
2022/11/29	8	22.85	42	22.30	22.85	-34	38,153	-0.09%
2022/11/28	2	22.08	8	22.21	22.20	-6	37,723	-0.02%
2022/11/25	1	22.45	2	22.53	22.40	-1	37,853	0.00%
2022/11/24	1	22.45	0	0.00	22.45	1	38,158	0.00%
2022/11/23	3.9	22.48	17	22.41	22.55	-13.1	38,123	-0.03%
2022/11/22	3	21.60	0	0.00	21.65	3	37,540	0.01%
2022/11/21	0.1	21.30	0	0.00	21.40	0.1	37,520	0.00%
2022/11/18	4	21.36	0	0.00	21.40	4	37,471	0.01%
2022/11/17	2.1	21.60	0	0.00	21.65	2.1	37,576	0.01%
2022/11/16	2	22.05	0	0.00	21.80	2	37,739	0.01%
2022/11/15	0	0.00	55	21.80	22.00	-55	37,538	-0.15%
2022/11/14	0	0.00	14	21.84	21.70	-14	37,461	-0.04%
2022/11/11	0	0.00	4	21.75	21.85	-4	37,305	-0.01%
2022/11/10	0	0.00	2	21.20	21.15	-2	37,003	-0.01%
2022/11/09	8	21.14	0	0.00	21.20	8	37,240	0.02%
2022/11/08	3.1	21.52	2	21.50	21.55	1.1	36,802	0.00%
2022/11/07	5	21.10	0	0.00	21.45	5	36,762	0.01%
2022/11/04	0	0.00	10	20.70	20.90	-10	36,886	-0.03%
2022/11/03	20	20.55	10	20.55	20.55	10	37,187	0.03%
2022/11/02	0	0.00	1	20.95	20.85	-1	37,302	0.00%
2022/11/01	1	20.98	0	0.00	21.10	1	37,236	0.00%
2022/10/31	2	20.45	41	20.66	20.40	-39	37,321	-0.10%
2022/10/28	0	0.00	46	20.61	20.55	-46	37,268	-0.12%
2022/10/27	0	0.00	14	20.63	20.55	-14	37,391	-0.04%
2022/10/26	1	20.10	2	20.33	20.35	-1	37,477	0.00%
2022/10/25	32.5	19.91	0	0.00	20.00	32.5	37,284	0.09%
2022/10/24	26	20.01	1	20.20	19.90	25	37,507	0.07%
2022/10/21	1	19.70	0	0.00	20.00	1	37,362	0.00%
2022/10/20	42	19.53	8	19.55	19.70	34	37,386	0.09%
2022/10/19	12.1	19.86	0	0.00	19.90	12.1	36,856	0.03%
2022/10/18	1	19.85	3	19.98	20.10	-2	36,666	-0.01%
2022/10/17	1	19.65	0	0.00	19.80	1	36,799	0.00%
2022/10/14	53	19.84	1	19.90	19.80	52	37,156	0.14%
2022/10/13	110.5	19.92	0	0.00	19.65	110.5	37,479	0.29%	大買/鉅額交易
2022/10/12	11	20.07	0	0.00	20.25	11	37,051	0.03%
2022/10/11	31	20.07	0	0.00	20.10	31	37,553	0.08%
2022/10/07	3	20.45	0	0.00	20.45	3	37,778	0.01%
2022/10/06	4	20.55	0	0.00	20.60	4	38,698	0.01%
2022/10/05	2.3	20.67	1	20.60	20.50	1.3	39,600	0.00%
2022/10/04	3	20.22	0	0.00	20.15	3	39,489	0.01%
2022/10/03	57.1	19.71	1	19.75	19.70	56.1	39,279	0.14%
2022/09/30	65.2	19.85	0	0.00	19.85	65.2	39,035	0.17%
2022/09/29	65.1	20.10	7	20.10	20.05	58.1	38,420	0.15%
2022/09/28	146.6	20.56	12	20.59	20.10	134.6	38,398	0.35%	大買/鉅額交易
2022/09/27	74.9	20.81	1	20.85	20.75	73.9	37,734	0.20%
2022/09/26	2.1	21.45	31	21.45	21.25	-28.9	37,481	-0.08%
2022/09/23	2	21.63	1	21.70	21.65	1	38,139	0.00%
2022/09/22	9.2	21.61	0	0.00	21.60	9.2	38,352	0.02%
2022/09/21	4.3	22.12	0	0.00	22.05	4.3	38,110	0.01%
2022/09/20	6	22.18	5	22.30	22.20	1	38,087	0.00%
2022/09/19	1	22.15	7	22.30	22.15	-6	38,054	-0.02%
2022/09/16	6.3	22.23	1	22.25	22.10	5.3	37,980	0.01%
2022/09/15	32.6	22.35	0	0.00	22.30	32.6	37,330	0.09%
2022/09/14	9.1	22.33	0	0.00	22.30	9.1	37,527	0.02%
2022/09/13	7	22.90	0	0.00	22.75	7	37,514	0.02%
2022/09/12	1	23.10	1	22.90	22.90	0	37,684	0.00%
2022/09/08	1	22.75	0	0.00	22.90	1	38,143	0.00%
2022/09/07	2	23.00	0	0.00	22.80	2	38,832	0.01%
2022/09/06	2	23.40	0	0.00	23.40	2	38,851	0.01%
2022/09/05	1	23.10	15	23.05	23.25	-14	39,338	-0.04%
2022/09/02	16	22.99	0	0.00	22.90	16	39,793	0.04%
2022/09/01	1.1	23.00	0	0.00	23.05	1.1	40,102	0.00%
2022/08/31	0	23.45	0	0.00	23.50	0	40,481	0.00%
2022/08/30	2.4	23.42	0	0.00	23.25	2.4	40,094	0.01%
2022/08/29	1.1	23.27	1.2	23.42	23.50	-0.1	39,792	0.00%
2022/08/25	0	0.00	2	23.80	23.75	-2	39,795	-0.01%
2022/08/24	11	23.65	0	0.00	23.45	11	39,974	0.03%
2022/08/23	5	23.88	3.2	24.05	23.80	1.8	43,093	0.00%
2022/08/22	5	24.29	3.3	24.36	24.35	1.7	44,016	0.00%
2022/08/19	0.7	24.56	0	24.65	24.60	0.7	44,991	0.00%
2022/08/18	3	24.50	11	24.58	24.45	-8	45,094	-0.02%
2022/08/17	5	24.85	3	24.85	24.90	2	45,265	0.00%
2022/08/16	0	0.00	4	24.53	24.55	-4	45,351	-0.01%
2022/08/15	0	24.35	6.1	24.05	24.25	-6.1	45,511	-0.01%
2022/08/12	1	24.10	1	24.10	24.10	0	45,862	0.00%
2022/08/11	2	24.00	2	23.90	24.05	0	46,417	0.00%
2022/08/10	1	23.65	1	23.70	23.55	0	46,625	0.00%
2022/08/09	0	0.00	2	23.20	23.30	-2	46,849	0.00%
2022/08/05	1	22.75	5	22.73	23.00	-4	47,952	-0.01%
2022/08/04	2	22.25	0	0.00	22.25	2	48,357	0.00%
2022/08/03	2.2	22.26	0	0.00	22.30	2.2	48,627	0.00%
2022/08/02	9.1	22.37	4	22.55	22.45	5.1	49,045	0.01%
2022/08/01	1	22.90	0	0.00	22.95	1	49,276	0.00%
2022/07/29	2.6	23.04	10	22.80	22.95	-7.4	49,904	-0.01%
2022/07/28	2	23.10	2	23.18	23.20	0	50,145	0.00%
2022/07/26	0	0.00	1	22.95	22.95	-1	50,007	0.00%
2022/07/25	1	22.80	2	22.90	22.70	-1	50,025	0.00%
2022/07/22	4	22.63	2	22.70	22.75	2	50,265	0.00%
2022/07/21	0	0.00	1	22.45	22.65	-1	50,606	0.00%
2022/07/20	8	22.24	0	0.00	22.25	8	50,794	0.02%
2022/07/19	2	22.15	0	0.00	22.20	2	50,687	0.00%
2022/07/15	106	22.18	0	0.00	21.80	106	50,644	0.21%	大買/鉅額交易
2022/07/14	20.5	22.32	0	0.00	22.25	20.5	50,425	0.04%
2022/07/13	0	0.00	201	23.66	23.45	-201	49,828	-0.40%	大賣/鉅額交易
2022/07/12	9.1	23.17	1.5	23.07	22.95	7.6	49,189	0.02%
2022/07/07	5	24.00	3	23.85	23.70	2	49,762	0.00%
2022/07/06	7.1	23.62	0	0.00	23.50	7.1	50,021	0.01%
2022/07/04	1	24.30	0	0.00	24.30	1	49,813	0.00%
2022/07/01	0.2	24.70	50	24.85	24.60	-49.8	51,056	-0.10%
2022/06/30	0.3	25.51	0	0.00	25.10	0.3	51,643	0.00%
2022/06/27	2	26.33	0	0.00	26.20	2	52,607	0.00%
2022/06/21	0	0.00	1.8	26.36	26.45	-1.8	52,380	0.00%
2022/06/20	0	0.00	1	25.25	25.50	-1	52,656	0.00%
2022/06/17	3	26.08	0	0.00	26.00	3	52,494	0.01%
2022/06/16	1	26.85	2	26.83	26.60	-1	52,312	0.00%
2022/06/15	1	26.10	1	26.30	26.30	0	52,759	0.00%
2022/06/14	1.3	25.60	1	25.95	26.00	0.3	53,021	0.00%
2022/06/13	3	25.45	0	0.00	25.55	3	52,770	0.01%
2022/06/09	12.5	26.10	0	0.00	25.85	12.5	52,248	0.02%
2022/06/08	0	0.00	1	26.80	26.75	-1	51,486	0.00%
2022/06/07	1	26.55	0	0.00	26.55	1	51,853	0.00%
2022/06/06	0	0.00	3	26.92	26.85	-3	52,387	-0.01%
2022/06/01	1	26.80	0	0.00	26.55	1	54,359	0.00%
2022/05/31	1	26.55	1	27.15	27.15	0	54,651	0.00%
2022/05/30	0	0.00	6	26.99	27.10	-6	51,544	-0.01%
2022/05/27	0	0.00	12	26.49	26.60	-12	50,778	-0.02%
2022/05/26	2	25.20	0	0.00	25.30	2	50,891	0.00%
2022/05/25	1	25.20	2	25.45	25.35	-1	51,632	0.00%
2022/05/24	2	25.58	1	25.55	25.55	1	52,700	0.00%
2022/05/20	0.1	25.50	0	0.00	25.45	0.1	52,738	0.00%
2022/05/19	7	25.35	4	25.28	25.30	3	52,434	0.01%
2022/05/18	2	26.13	4	26.05	26.10	-2	51,969	0.00%
2022/05/17	3	25.62	6	25.45	25.50	-3	52,002	-0.01%
2022/05/16	3.1	25.83	0	0.00	25.70	3.1	52,112	0.01%
2022/05/13	5	25.72	5.6	26.02	25.80	-0.6	51,999	0.00%
2022/05/12	6	26.43	5	26.15	26.05	1	51,405	0.00%
2022/05/11	6	27.06	0	0.00	27.10	6	51,084	0.01%
2022/05/10	7	26.99	6	27.35	27.55	1	51,342	0.00%
2022/05/09	4	27.35	17	27.60	27.30	-13	51,224	-0.03%
2022/05/06	8	27.63	0	0.00	28.00	8	51,525	0.02%
2022/05/05	66.5	28.13	5	28.11	28.05	61.5	52,080	0.12%
2022/05/03	3	28.87	0	0.00	28.75	3	52,196	0.01%
2022/04/29	3	29.00	1	29.10	29.25	2	52,517	0.00%
2022/04/28	5.1	28.60	5	28.80	29.00	0.1	52,771	0.00%
2022/04/27	17.3	29.00	0	0.00	28.90	17.3	52,740	0.03%
2022/04/26	5	29.28	6	29.35	29.70	-1	52,882	0.00%
2022/04/25	8.1	28.85	0	0.00	29.10	8.1	52,663	0.02%
2022/04/22	0	0.00	14	29.25	29.45	-14	52,476	-0.03%
2022/04/21	5	28.82	3	28.90	28.75	2	52,787	0.00%
2022/04/20	0	0.00	8	28.95	29.20	-8	54,276	-0.01%
2022/04/19	0	0.00	2	29.05	28.95	-2	54,643	0.00%
2022/04/18	5.5	28.69	69	28.52	28.75	-63.5	55,421	-0.11%
2022/04/15	3	29.10	4	29.15	29.35	-1	55,161	0.00%
2022/04/14	3	29.65	3	29.75	29.45	0	55,199	0.00%
2022/04/13	2	30.28	22	30.49	30.35	-20	54,960	-0.04%
2022/04/12	0.5	30.45	4	30.55	30.70	-3.5	54,588	-0.01%
2022/04/11	9	30.66	5	30.51	30.45	4	54,014	0.01%
2022/04/08	6.1	30.36	0.5	30.25	30.50	5.6	53,483	0.01%
2022/04/07	21	30.55	70	30.81	30.35	-49	52,910	-0.09%
2022/04/06	7.1	30.03	1	30.05	30.15	6.1	51,305	0.01%
2022/04/01	1	29.70	1	29.75	29.85	0	49,861	0.00%
2022/03/31	0	0.00	2	29.38	29.40	-2	49,092	0.00%
2022/03/30	5	28.95	8	29.04	29.00	-3	48,418	-0.01%
2022/03/29	2	28.75	0	0.00	28.80	2	47,964	0.00%
2022/03/28	1	29.00	1	28.60	29.00	0	48,207	0.00%
2022/03/25	2	28.90	2	28.90	29.00	0	48,151	0.00%
2022/03/24	0	0.00	1.1	29.10	29.15	-1.1	48,056	0.00%
2022/03/23	0.4	29.05	51.2	29.00	29.20	-50.8	48,030	-0.11%
2022/03/22	2	28.55	0.1	28.35	28.55	1.9	47,386	0.00%
2022/03/21	0	0.00	10	28.25	28.30	-10	47,093	-0.02%
2022/03/18	6	28.38	15.1	28.25	28.15	-9.1	46,789	-0.02%
2022/03/17	1	27.60	4	27.66	27.60	-3	45,712	-0.01%
2022/03/16	0	0.00	4	26.80	26.95	-4	45,111	-0.01%
2022/03/15	7.1	26.64	0	0.00	26.60	7.1	44,878	0.02%
2022/03/14	52	26.89	0	0.00	26.80	52	45,252	0.11%
2022/03/11	12	26.59	0	0.00	26.50	12	45,719	0.03%
2022/03/10	3	26.70	1	26.90	26.80	2	45,980	0.00%
2022/03/09	3.4	25.90	0	0.00	25.75	3.4	46,095	0.01%
2022/03/08	6	25.64	0	0.00	25.60	6	45,964	0.01%
2022/03/07	25	26.24	5	26.13	26.25	20	45,170	0.04%
2022/03/04	13.2	27.36	0	0.00	27.35	13.2	44,605	0.03%
2022/03/03	0	0.00	1	27.85	27.95	-1	44,184	0.00%
2022/03/02	6	27.56	0	0.00	27.95	6	44,067	0.01%
2022/03/01	0	0.00	6	27.34	27.75	-6	44,046	-0.01%
2022/02/25	5.2	26.68	1	26.60	27.15	4.2	43,248	0.01%
2022/02/24	68.2	26.84	0	0.00	26.90	68.2	42,362	0.16%
2022/02/23	5.1	27.74	3	27.75	27.80	2.1	40,992	0.01%
2022/02/22	7.2	27.78	3	27.77	27.85	4.2	41,082	0.01%
2022/02/21	4	28.25	1	28.25	28.35	3	40,847	0.01%
2022/02/18	6	28.34	0.1	28.45	28.35	5.9	41,144	0.01%
2022/02/15	2.1	28.26	0	0.00	28.15	2.1	40,242	0.01%
2022/02/14	5	28.43	0	0.00	28.65	5	39,948	0.01%
2022/02/11	2	28.70	0	0.00	28.85	2	39,558	0.01%
2022/02/10	0	0.00	7	28.65	28.85	-7	39,375	-0.02%
2022/02/09	0	0.00	2	28.80	28.90	-2	38,799	-0.01%
2022/02/08	71	28.30	16	28.65	28.70	55	38,318	0.14%
2022/02/07	2	28.40	2	28.28	28.50	0	37,643	0.00%
2022/01/26	3	27.53	2	27.50	27.60	1	36,413	0.00%
2022/01/25	2	27.05	3	27.00	27.25	-1	36,212	0.00%
2022/01/24	1	27.05	2.4	27.17	27.50	-1.4	35,877	0.00%
2022/01/21	5	27.22	8	27.28	27.40	-3	35,482	-0.01%
2022/01/20	1	27.60	7	27.57	27.70	-6	34,989	-0.02%
2022/01/19	10	27.85	12	28.06	27.80	-2	34,687	-0.01%
2022/01/18	0	0.00	1	27.85	27.90	-1	34,083	0.00%
2022/01/17	1	27.80	8	27.96	27.80	-7	33,806	-0.02%
2022/01/14	84	27.95	6	27.94	27.90	78	33,758	0.23%
2022/01/13	4.3	27.97	60	28.29	28.45	-55.7	33,519	-0.17%
2022/01/12	3	27.37	11	27.38	27.40	-8	32,036	-0.02%
2022/01/11	4	27.13	29	26.88	27.40	-25	31,414	-0.08%
2022/01/10	1	26.20	0	0.00	26.40	1	30,637	0.00%
2022/01/07	12	26.23	12	26.41	26.30	0	30,625	0.00%
2022/01/06	10	26.00	20.1	26.22	26.20	-10.1	30,273	-0.03%
2022/01/05	0	0.00	15	25.98	26.05	-15	29,814	-0.05%
2022/01/04	0	0.00	1	25.80	25.95	-1	29,971	0.00%
2022/01/03	1	25.75	10	25.85	25.75	-9	29,966	-0.03%
2021/12/30	1	26.00	1	25.95	25.95	0	30,503	0.00%
2021/12/29	2	25.95	0	0.00	26.10	2	30,879	0.01%
2021/12/28	0	0.00	12	25.94	25.95	-12	31,034	-0.04%
2021/12/27	5	25.80	1	25.85	25.80	4	31,043	0.01%
2021/12/23	0	0.00	5	25.90	25.90	-5	31,987	-0.02%
2021/12/22	1	25.80	0	0.00	25.80	1	32,059	0.00%
2021/12/21	15	25.70	0	0.00	25.65	15	32,072	0.05%
2021/12/20	10	25.30	0	0.00	25.35	10	32,028	0.03%
2021/12/14	0	0.00	1	25.45	25.55	-1	33,573	0.00%
2021/12/10	0	0.00	24.8	25.95	25.95	-24.8	34,337	-0.07%
2021/12/09	1	25.95	2	25.88	25.90	-1	34,485	0.00%
2021/12/08	0	0.00	9	25.91	25.95	-9	34,539	-0.03%
2021/12/07	0.5	25.90	11	25.73	26.00	-10.5	33,932	-0.03%
2021/12/06	0	0.00	3	25.33	25.45	-3	33,351	-0.01%
2021/12/03	0	0.00	0.1	24.95	25.20	-0.1	33,150	0.00%
2021/12/02	0	0.00	11	24.85	25.00	-11	32,490	-0.03%
2021/12/01	0	0.00	1	24.85	24.85	-1	31,937	0.00%
2021/11/30	1	24.45	0	0.00	24.40	1	31,777	0.00%
2021/11/29	12	24.30	1	24.35	24.30	11	31,012	0.04%
2021/11/26	5	24.85	5	24.65	24.70	0	30,927	0.00%
2021/11/25	0	0.00	15	24.88	24.95	-15	31,206	-0.05%
2021/11/24	11	24.53	0	0.00	24.80	11	31,106	0.04%
2021/11/23	2	24.50	0	0.00	24.50	2	31,063	0.01%
2021/11/22	0	0.00	1.4	24.42	24.40	-1.4	31,119	0.00%
2021/11/19	13.2	24.39	4	24.30	24.25	9.2	31,263	0.03%
2021/11/18	6.6	24.62	7	24.67	24.75	-0.4	31,198	0.00%
2021/11/17	0	0.00	36.6	24.44	24.45	-36.6	31,080	-0.12%
2021/11/16	0	0.00	20.1	24.00	24.05	-20.1	30,878	-0.07%
2021/11/15	0	0.00	36	23.96	24.00	-36	31,057	-0.12%
2021/11/12	0	0.00	3	23.65	23.70	-3	30,892	-0.01%
2021/11/11	0.4	23.50	0	0.00	23.60	0.4	31,098	0.00%
2021/11/10	1	23.45	0	0.00	23.55	1	32,063	0.00%
2021/11/09	2	23.53	0	0.00	23.55	2	33,086	0.01%
2021/11/08	22	23.30	1	23.35	23.40	21	33,500	0.06%
2021/11/05	2	23.15	0	0.00	23.20	2	33,717	0.01%
2021/11/04	0	0.00	30	23.49	23.25	-30	33,798	-0.09%
2021/11/03	28	23.30	57	23.31	23.35	-29	33,795	-0.09%
2021/11/02	1	23.10	5	23.10	23.10	-4	34,050	-0.01%
2021/11/01	3	23.07	0	0.00	23.05	3	34,278	0.01%
2021/10/29	1	23.20	1	23.25	23.20	0	34,215	0.00%
2021/10/28	1	23.30	0	0.00	23.40	1	34,225	0.00%
2021/10/27	1	23.35	28	23.42	23.40	-27	34,355	-0.08%
2021/10/26	0	0.00	13	23.55	23.55	-13	34,437	-0.04%
2021/10/25	4	23.51	3.3	23.55	23.55	0.7	34,263	0.00%
2021/10/22	0	0.00	12.2	23.54	23.55	-12.2	34,316	-0.04%
2021/10/21	0	0.00	16	23.24	23.40	-16	33,922	-0.05%
2021/10/20	0.5	23.00	1	23.00	23.00	-0.5	33,272	0.00%
2021/10/18	0	0.00	5.5	23.09	23.05	-5.5	32,921	-0.02%
2021/10/15	0	0.00	2	23.00	23.00	-2	32,613	-0.01%
2021/10/13	5	22.73	2	22.85	22.85	3	32,941	0.01%
2021/10/12	3	22.65	2	22.70	22.90	1	33,807	0.00%
2021/10/08	23	22.85	0	0.00	22.90	23	33,738	0.07%
2021/10/07	2	22.88	0	22.90	22.85	2	33,870	0.01%
2021/10/06	0	0.00	301	22.45	22.70	-301	33,628	-0.90%	大賣/鉅額交易
2021/10/05	8	22.34	0	0.00	22.45	8	33,576	0.02%
2021/10/04	6	22.39	0	0.00	22.40	6	33,626	0.02%
2021/10/01	3	22.38	1	22.45	22.50	2	33,881	0.01%
2021/09/30	8	22.90	1	22.90	22.90	7	33,630	0.02%
2021/09/29	0.1	22.65	0	0.00	22.75	0.1	33,470	0.00%
2021/09/28	1.1	22.61	0.2	22.85	22.90	0.9	33,327	0.00%
2021/09/24	0	0.00	0.2	22.80	22.80	-0.2	33,140	0.00%
2021/09/23	0	0.00	1	22.80	22.95	-1	33,035	0.00%
2021/09/22	14	22.69	2.3	22.57	22.60	11.7	32,828	0.04%
2021/09/17	1	23.35	5	23.35	23.00	-4	32,216	-0.01%
2021/09/16	2.2	23.45	16	23.31	23.40	-13.8	31,654	-0.04%
2021/09/15	0	0.00	60	23.00	23.00	-60	30,744	-0.20%
2021/09/14	0	0.00	1	23.00	23.00	-1	30,609	0.00%
2021/09/13	5.6	22.95	2	22.95	23.00	3.6	30,470	0.01%
2021/09/10	0	0.00	2	22.85	22.95	-2	30,734	-0.01%
2021/09/08	0	0.00	3	22.85	22.90	-3	31,342	-0.01%
2021/09/06	1	22.75	0	0.00	22.85	1	31,468	0.00%
2021/09/03	60	22.80	2	22.75	22.85	58	31,466	0.18%
2021/09/02	10	22.75	0	0.00	22.70	10	31,484	0.03%
2021/08/31	2	22.88	0	0.00	23.00	2	31,304	0.01%
2021/08/30	0.3	22.80	0	0.00	22.90	0.3	30,826	0.00%
2021/08/27	0	0.00	3	22.65	22.75	-3	30,851	-0.01%
2021/08/26	2	22.25	0	0.00	22.40	2	30,525	0.01%
2021/08/25	1	22.25	5	22.24	22.30	-4	30,608	-0.01%
2021/08/24	0	0.00	15	21.93	22.00	-15	30,324	-0.05%
2021/08/23	1	21.35	0.1	21.55	21.45	0.9	30,290	0.00%
2021/08/20	1.3	21.18	50	21.10	21.15	-48.7	30,598	-0.16%
2021/08/19	5.1	21.23	0	0.00	21.35	5.1	31,913	0.02%
2021/08/18	0	21.60	1.1	21.60	21.60	-1.1	31,640	0.00%
2021/08/17	2.1	21.50	0	0.00	21.60	2.1	32,363	0.01%
2021/08/16	72.6	21.53	0	0.00	21.40	72.6	32,290	0.22%
2021/08/13	11	22.80	13	22.84	22.80	-2	32,099	-0.01%
2021/08/12	3	22.90	0	0.00	22.90	3	31,613	0.01%
2021/08/11	2	22.95	1	23.00	23.00	1	31,314	0.00%
2021/08/09	1	23.00	1.1	23.00	23.10	-0.1	32,212	0.00%
2021/08/06	2	23.10	2	23.15	23.10	0	32,486	0.00%
2021/08/05	1	23.00	0	0.00	23.10	1	33,171	0.00%
2021/08/04	0	0.00	5	23.10	23.00	-5	35,359	-0.01%
2021/08/03	6	22.95	0	0.00	23.05	6	36,865	0.02%
2021/08/02	1	22.95	12	23.01	23.10	-11	38,154	-0.03%
2021/07/30	10	22.80	0	0.00	22.85	10	38,287	0.03%
2021/07/29	0	0.00	1	22.85	22.80	-1	38,669	0.00%
2021/07/28	1	22.60	6	22.75	22.75	-5	39,014	-0.01%
2021/07/27	11	22.85	7	22.85	22.85	4	39,561	0.01%
2021/07/26	2	22.85	0	0.00	22.90	2	40,148	0.00%
2021/07/23	0	0.00	1	23.00	23.00	-1	40,400	0.00%
2021/07/22	18	22.85	1	22.80	22.85	17	40,669	0.04%
2021/07/20	6	22.65	0	0.00	22.65	6	41,527	0.01%
2021/07/19	3	22.97	0	0.00	23.00	3	41,459	0.01%
2021/07/16	1	23.00	0	0.00	23.05	1	41,699	0.00%
2021/07/14	1	22.60	0	0.00	22.70	1	41,478	0.00%
2021/07/12	337	22.88	8	22.86	22.65	329	41,905	0.79%	大買/鉅額交易
2021/07/09	2	22.65	2	22.70	22.70	0	41,888	0.00%
2021/07/08	1	22.80	4	22.84	22.85	-3	41,757	-0.01%
2021/07/07	0	0.00	7	22.64	22.65	-7	41,843	-0.02%
2021/07/06	2	22.60	16	22.59	22.60	-14	41,746	-0.03%
2021/07/05	0	0.00	15	22.46	22.50	-15	41,750	-0.04%
2021/07/02	2	22.40	0	0.00	22.40	2	41,755	0.00%
2021/07/01	1	22.50	0	0.00	22.55	1	41,913	0.00%
2021/06/30	1	22.65	4	22.71	22.70	-3	41,894	-0.01%
2021/06/29	0	0.00	2	22.60	22.60	-2	41,824	0.00%
2021/06/28	2	22.68	10	22.65	22.65	-8	42,026	-0.02%
2021/06/25	0	0.00	21	22.68	22.75	-21	42,487	-0.05%
2021/06/24	1	22.45	1	22.55	22.55	0	42,451	0.00%
2021/06/23	1	22.40	0	0.00	22.55	1	42,846	0.00%
2021/06/21	0	0.00	3	22.20	22.25	-3	43,413	-0.01%
2021/06/17	5	22.16	0	0.00	22.30	5	42,894	0.01%
2021/06/16	10	22.20	12.8	22.26	22.40	-2.8	43,429	-0.01%
2021/06/10	0	0.00	3	22.35	22.50	-3	44,798	-0.01%
2021/06/09	14	22.43	0	0.00	22.45	14	45,733	0.03%
2021/06/08	4	22.55	0	0.00	22.55	4	46,197	0.01%
2021/06/07	2	22.28	5	22.50	22.55	-3	47,083	-0.01%
2021/06/04	2	22.55	0	0.00	22.75	2	47,616	0.00%
2021/06/02	10	22.85	1	22.80	22.95	9	49,204	0.02%
2021/06/01	0	0.00	0.1	23.00	23.00	-0.1	49,151	0.00%
2021/05/31	1	23.00	11.2	23.13	23.05	-10.3	49,478	-0.02%
2021/05/28	3	22.80	2	23.00	23.00	1	49,540	0.00%
2021/05/27	8	22.46	0	0.00	22.40	8	49,248	0.02%
2021/05/26	0	0.00	3.6	22.96	23.00	-3.6	49,174	-0.01%
2021/05/25	2	22.93	55.4	23.11	22.85	-53.4	49,644	-0.11%
2021/05/24	2	22.40	0	0.00	22.50	2	49,453	0.00%
2021/05/21	2	22.50	4	22.74	22.60	-2	49,918	0.00%
2021/05/20	0	0.00	6	22.29	22.30	-6	49,372	-0.01%
2021/05/19	1	22.45	0	22.45	22.25	1	49,423	0.00%
2021/05/18	4	22.06	15	22.33	22.50	-11	50,016	-0.02%
2021/05/17	7	21.31	35	21.34	21.55	-28	50,600	-0.06%
2021/05/14	6.1	22.07	3	22.15	22.00	3.1	49,939	0.01%
2021/05/13	3	21.97	0	0.00	22.05	3	49,359	0.01%
2021/05/12	44.1	22.99	37.3	22.38	22.35	6.8	48,528	0.01%
2021/05/11	8	23.71	28	23.71	23.65	-20	46,106	-0.04%
2021/05/10	4	23.69	30.2	23.63	23.95	-26.2	44,550	-0.06%
2021/05/07	0	0.00	16.4	23.05	23.10	-16.4	43,845	-0.04%
2021/05/06	0	0.00	4	22.87	23.00	-4	43,925	-0.01%
2021/05/05	0	0.00	31.6	22.43	22.50	-31.6	43,415	-0.07%
2021/05/04	0	0.00	5	22.48	22.35	-5	43,236	-0.01%
2021/05/03	10	22.65	2	22.73	22.75	8	42,924	0.02%
2021/04/29	4	23.08	2	23.25	22.80	2	42,522	0.00%
2021/04/28	11	23.15	38	23.19	23.25	-27	42,261	-0.06%
2021/04/27	1	23.15	2	23.10	23.15	-1	42,522	0.00%
2021/04/26	1	22.90	14	23.02	23.10	-13	42,262	-0.03%
2021/04/23	0	0.00	9	22.84	22.80	-9	41,851	-0.02%
2021/04/22	0	0.00	23	23.00	22.90	-23	41,835	-0.05%
2021/04/21	0	0.00	0	22.81	22.90	0	41,544	0.00%
2021/04/20	8	22.87	18.5	22.88	22.90	-10.5	41,334	-0.03%
2021/04/19	5	22.70	18	22.54	22.80	-13	40,921	-0.03%
2021/04/16	3	22.20	2	22.25	22.25	1	40,432	0.00%
2021/04/15	1	22.15	14.3	22.17	22.25	-13.3	41,015	-0.03%
2021/04/14	0	0.00	7	22.09	22.10	-7	41,089	-0.02%
2021/04/13	1	22.05	16.6	22.07	22.10	-15.6	41,035	-0.04%
2021/04/12	14	21.86	8	21.84	21.90	6	40,770	0.01%
2021/04/09	13	21.63	0	0.00	21.60	13	40,814	0.03%
2021/04/08	25	21.84	0	0.00	21.80	25	40,811	0.06%
2021/04/07	11	22.00	22	22.00	22.00	-11	41,304	-0.03%
2021/04/06	0	0.00	1	21.90	21.95	-1	41,296	0.00%
2021/04/01	4	21.85	1.2	21.89	21.85	2.8	41,300	0.01%
2021/03/31	3	22.03	9	22.03	22.10	-6	41,073	-0.01%
2021/03/30	2	22.00	11	21.99	22.00	-9	40,744	-0.02%
2021/03/29	2.2	21.94	15	21.92	22.00	-12.9	40,197	-0.03%
2021/03/26	2	21.85	7	21.85	21.90	-5	39,885	-0.01%
2021/03/25	3	21.70	11	21.74	21.80	-8	39,408	-0.02%
2021/03/24	2	21.45	5.3	21.48	21.50	-3.3	38,917	-0.01%
2021/03/23	0	0.00	5	21.33	21.40	-5	38,863	-0.01%
2021/03/22	1	21.40	11	21.40	21.35	-10	38,694	-0.03%
2021/03/19	0	0.00	5	21.26	21.30	-5	38,735	-0.01%
2021/03/18	5	21.52	2	21.60	21.55	3	38,061	0.01%
2021/03/17	0	0.00	10	21.80	21.60	-10	38,085	-0.03%
2021/03/16	3	21.70	6	21.75	21.80	-3	37,645	-0.01%
2021/03/15	4	21.56	14.2	21.70	21.75	-10.2	37,129	-0.03%
2021/03/12	1.2	21.09	10	21.28	21.35	-8.8	36,563	-0.02%
2021/03/11	5	21.42	11.1	21.20	21.10	-6.1	36,121	-0.02%
2021/03/10	5	21.13	11	21.19	21.20	-6	35,463	-0.02%
2021/03/09	0	0.00	16.6	21.00	21.10	-16.6	34,914	-0.05%
2021/03/08	3	20.53	25	20.60	20.60	-22	33,545	-0.07%
2021/03/04	2	20.20	1	20.35	20.35	1	34,399	0.00%
2021/03/03	0	0.00	3	20.43	20.40	-3	34,249	-0.01%
2021/03/02	1	20.35	35.1	20.36	20.20	-34.1	33,925	-0.10%
2021/02/26	43.1	20.09	0	0.00	20.00	43.1	33,617	0.13%
2021/02/25	2.1	20.85	49	20.78	20.90	-46.9	32,253	-0.15%
2021/02/24	1	20.85	7	20.76	20.75	-6	31,830	-0.02%
2021/02/23	0	0.00	57.6	20.51	20.70	-57.6	31,373	-0.18%
2021/02/22	7	20.35	6	20.28	20.40	1	30,959	0.00%
2021/02/19	0	0.00	16.2	20.07	20.20	-16.2	31,135	-0.05%
2021/02/18	10	19.98	15	20.09	20.00	-5	31,137	-0.02%
2021/02/17	0	0.00	10	19.78	19.90	-10	30,944	-0.03%
2021/02/05	2	19.23	3	19.38	19.40	-1	30,141	0.00%
2021/02/03	0	0.00	5	19.30	19.25	-5	32,051	-0.02%
2021/02/02	0	0.00	7	19.30	19.25	-7	33,079	-0.02%
2021/02/01	1	19.10	0.5	19.15	19.15	0.5	33,410	0.00%
2021/01/29	5	19.03	0	0.00	19.00	5	33,638	0.01%
2021/01/28	2	19.25	0	0.00	19.20	2	32,977	0.01%
2021/01/27	0	0.00	12.2	19.50	19.40	-12.2	32,563	-0.04%
2021/01/26	3	19.33	0	0.00	19.30	3	32,430	0.01%
2021/01/25	1	19.30	7	19.57	19.60	-6	32,270	-0.02%
2021/01/22	11	19.20	1	19.20	19.20	10	32,136	0.03%
2021/01/21	2	19.30	1	19.35	19.25	1	32,122	0.00%
2021/01/20	79	19.26	2.6	19.50	19.20	76.4	32,124	0.24%
2021/01/19	1	19.60	20	19.60	19.65	-19	31,687	-0.06%
2021/01/18	11	19.60	1	19.65	19.70	10	31,544	0.03%
2021/01/15	1	19.75	2.9	19.82	19.70	-1.9	31,287	-0.01%
2021/01/13	2	19.80	5	19.77	19.85	-3	31,188	-0.01%
2021/01/12	1.4	19.78	0	0.00	19.70	1.4	31,252	0.00%
2021/01/11	2	19.88	3	19.93	19.95	-1	31,210	0.00%
2021/01/08	2.1	19.89	3	19.87	20.00	-0.9	31,051	0.00%
2021/01/07	0	0.00	24	19.75	19.80	-24	30,622	-0.08%
2021/01/06	3	19.50	3	19.55	19.55	0	30,449	0.00%
2021/01/05	0	0.00	1	19.70	19.60	-1	30,558	0.00%
2021/01/04	2	19.58	31	19.65	19.55	-29	30,587	-0.09%
2020/12/31	3	19.60	18	19.70	19.70	-15	30,360	-0.05%
2020/12/30	22	19.70	25	19.55	19.75	-3	30,292	-0.01%
2020/12/29	0	0.00	16	19.22	19.25	-16	29,755	-0.05%
2020/12/28	11	19.20	3	19.25	19.20	8	29,784	0.03%
2020/12/25	6	19.20	0	0.00	19.30	6	29,938	0.02%
2020/12/23	5	19.22	0	0.00	19.20	5	30,566	0.02%
2020/12/22	0	0.00	2	19.35	19.30	-2	31,699	-0.01%
2020/12/21	0	0.00	11	19.40	19.40	-11	32,751	-0.03%
2020/12/18	6	19.31	0	0.00	19.30	6	33,394	0.02%
2020/12/17	2	19.40	0	0.00	19.35	2	33,833	0.01%
2020/12/16	0	0.00	0.2	19.42	19.55	-0.2	33,934	0.00%
2020/12/15	0	0.00	1	19.30	19.30	-1	34,296	0.00%
2020/12/14	3	19.42	0	0.00	19.40	3	34,281	0.01%
2020/12/11	0	0.00	17	19.55	19.55	-17	34,187	-0.05%
2020/12/10	0	0.00	2	19.30	19.30	-2	33,886	-0.01%
2020/12/09	5	19.21	11	19.25	19.20	-6	33,802	-0.02%
2020/12/08	13	19.23	2	19.20	19.35	11	33,789	0.03%
2020/12/07	1	19.50	9	19.57	19.55	-8	33,476	-0.02%
2020/12/04	1	19.50	18.3	19.49	19.60	-17.3	33,511	-0.05%
2020/12/03	6	19.43	15.2	19.42	19.50	-9.2	33,453	-0.03%
2020/12/01	7	19.26	3	19.40	19.40	4	33,717	0.01%
2020/11/30	14.5	19.53	7	19.74	19.15	7.5	33,781	0.02%
2020/11/26	12.1	19.70	1.9	19.65	19.70	10.2	33,399	0.03%
2020/11/25	0	0.00	1	19.70	19.70	-1	33,775	0.00%
2020/11/24	4	19.53	0.2	19.60	19.55	3.8	33,792	0.01%
2020/11/23	2	19.60	1	19.70	19.65	1	33,947	0.00%
2020/11/20	7	19.47	37	19.59	19.55	-30	33,918	-0.09%
2020/11/19	2	19.73	40	19.90	19.60	-38	33,983	-0.11%
2020/11/18	10	19.95	13.2	20.00	20.00	-3.2	33,763	-0.01%
2020/11/17	1	19.80	6	19.85	19.90	-5	33,440	-0.01%
2020/11/16	0	0.00	5	19.71	19.85	-5	33,694	-0.01%
2020/11/13	0	0.00	5	19.59	19.60	-5	33,186	-0.02%
2020/11/12	5.1	19.55	127.7	19.64	19.60	-122.6	33,088	-0.37%	大賣/鉅額交易
2020/11/11	8.8	19.57	18	19.61	19.80	-9.2	32,671	-0.03%
2020/11/10	4.5	18.96	2	19.00	19.10	2.5	31,294	0.01%
2020/11/09	4	18.65	2	18.83	18.65	2	30,155	0.01%
2020/11/06	3	18.30	3	18.50	18.65	0	29,811	0.00%
2020/11/05	51	18.25	3	18.30	18.30	48	29,735	0.16%
2020/10/30	10	17.94	0	0.00	18.05	10	30,224	0.03%
2020/10/29	2	18.00	0	0.00	17.95	2	29,932	0.01%
2020/10/28	1	18.05	0	0.00	18.15	1	29,950	0.00%
2020/10/27	14.4	18.21	0	0.00	18.15	14.4	30,132	0.05%
2020/10/26	3	18.27	3	18.32	18.35	0	30,153	0.00%
2020/10/22	3	18.08	0	0.00	18.25	3	30,656	0.01%
2020/10/21	0.1	18.05	0	0.00	18.00	0.1	30,911	0.00%
2020/10/20	3	17.98	0	0.00	18.00	3	31,106	0.01%
2020/10/16	5	17.92	0	0.00	17.90	5	31,649	0.02%
2020/10/15	18	17.98	0	0.00	17.95	18	31,935	0.06%
2020/10/14	2	18.00	0	0.00	18.10	2	31,724	0.01%
2020/10/13	13	18.00	1	18.10	18.05	12	31,850	0.04%
2020/10/12	14	18.18	1	18.25	18.15	13	32,076	0.04%
2020/10/08	1	18.25	1	18.30	18.35	0	32,502	0.00%
2020/10/07	3	18.30	0	0.00	18.25	3	33,018	0.01%
2020/10/06	8	18.35	4	18.40	18.45	4	33,938	0.01%
2020/10/05	4	18.21	0	0.00	18.15	4	35,125	0.01%
2020/09/30	11	18.39	5	18.35	18.40	6	35,708	0.02%
2020/09/29	1	18.25	0	0.00	18.30	1	35,989	0.00%
2020/09/28	3	17.82	0	0.00	18.05	3	36,307	0.01%
2020/09/25	16.5	17.65	0	0.00	17.60	16.5	36,580	0.05%
2020/09/24	32.2	17.72	0	0.00	17.60	32.2	35,900	0.09%
2020/09/23	55	18.04	1	18.10	18.00	54	35,340	0.15%
2020/09/22	27	18.30	1	18.20	18.20	26	34,880	0.07%
2020/09/21	33.2	18.57	0	0.00	18.50	33.2	34,369	0.10%
2020/09/18	18	18.64	0	0.00	18.60	18	34,323	0.05%
2020/09/17	9	18.74	0	0.00	18.70	9	34,037	0.03%
2020/09/16	8	18.86	0	0.00	18.85	8	33,942	0.02%
2020/09/15	2	18.75	12	18.76	18.90	-10	33,992	-0.03%
2020/09/14	4	18.78	7	18.75	18.80	-3	34,829	-0.01%
2020/09/11	13	18.77	2	18.85	18.85	11	34,980	0.03%
2020/09/10	9	18.79	0	0.00	18.90	9	35,114	0.03%
2020/09/09	7	18.75	0	0.00	18.80	7	35,318	0.02%
2020/09/08	12	18.85	0	0.00	18.90	12	35,508	0.03%
2020/09/07	38	18.84	1	18.85	18.85	37	35,874	0.10%
2020/09/04	9	18.73	0	0.00	18.80	9	36,107	0.02%
2020/09/03	43.9	18.81	0	0.00	18.85	43.9	35,911	0.12%
2020/09/02	27	18.75	0	0.00	18.70	27	35,754	0.08%
2020/09/01	24	18.90	0	0.00	18.90	24	35,252	0.07%
2020/08/31	9	19.01	0	0.00	18.95	9	34,963	0.03%
2020/08/28	13	19.04	0	0.00	19.00	13	34,821	0.04%
2020/08/27	24	19.01	0	0.00	19.00	24	35,174	0.07%
2020/08/26	5	19.07	0	0.00	19.20	5	35,208	0.01%
2020/08/25	40	19.05	0	0.00	19.10	40	35,375	0.11%
2020/08/24	20	19.06	0	0.00	19.05	20	37,240	0.05%
2020/08/21	22	19.10	0	0.00	19.20	22	37,597	0.06%
2020/08/20	114	19.05	0	0.00	19.00	114	37,561	0.30%	大買/鉅額交易
2020/08/19	26	19.42	0	0.00	19.40	26	36,998	0.07%
2020/08/18	5.2	19.46	0	0.00	19.40	5.2	36,721	0.01%
2020/08/14	25	19.38	0	0.00	19.35	25	36,930	0.07%
2020/08/13	6	19.40	0	0.00	19.50	6	37,035	0.02%
2020/08/12	11	19.45	0	0.00	19.40	11	37,303	0.03%
2020/08/11	5	19.44	1	19.50	19.40	4	37,427	0.01%
2020/08/10	2	19.40	0	0.00	19.40	2	37,497	0.01%
2020/08/07	0.2	19.50	0	0.00	19.35	0.2	37,567	0.00%
2020/08/06	6	19.38	0	0.00	19.40	6	37,582	0.02%
2020/08/05	2.2	19.35	0	0.00	19.30	2.2	38,122	0.01%
2020/08/04	5	19.37	0	0.00	19.35	5	38,283	0.01%
2020/08/03	5	19.34	0	0.00	19.30	5	38,321	0.01%
2020/07/31	20	19.49	0	0.00	19.40	20	38,313	0.05%
2020/07/30	0	0.00	3	19.50	19.65	-3	38,215	-0.01%
2020/07/29	2	19.53	0	0.00	19.50	2	38,150	0.01%
2020/07/28	7	19.30	0	0.00	19.35	7	38,620	0.02%
2020/07/27	6	19.41	0	0.00	19.35	6	39,135	0.02%
2020/07/24	15	19.58	3	19.57	19.50	12	39,242	0.03%
2020/07/23	18	19.66	10	19.70	19.75	8	39,366	0.02%
2020/07/22	14.6	19.70	2	19.70	19.80	12.6	39,850	0.03%
2020/07/21	9	19.82	0	0.00	19.80	9	39,576	0.02%
2020/07/20	2	19.88	0	0.00	19.85	2	39,607	0.01%
2020/07/17	5	19.82	0	19.95	19.90	5	40,237	0.01%
2020/07/16	29	19.84	12	19.85	19.85	17	40,922	0.04%
2020/07/15	12	19.90	0	0.00	19.90	12	40,646	0.03%
2020/07/14	13	19.95	0	0.00	19.95	13	40,486	0.03%
2020/07/13	6	20.04	30	20.11	20.10	-24	40,670	-0.06%
2020/07/10	2	20.90	1	20.95	20.90	1	40,629	0.00%
2020/07/09	0	0.00	5	21.12	21.15	-5	40,292	-0.01%
2020/07/08	1	21.05	5.8	21.14	21.15	-4.8	40,156	-0.01%
2020/07/07	1	21.10	3	21.10	21.20	-2	40,241	0.00%
2020/07/06	0	0.00	16	20.90	21.05	-16	40,072	-0.04%
2020/07/03	10	20.60	100	20.70	20.80	-90	39,932	-0.23%
2020/07/01	0	0.00	2	20.55	20.50	-2	40,075	0.00%
2020/06/30	0	0.00	5	20.30	20.35	-5	40,199	-0.01%
2020/06/29	0	0.00	1	20.25	20.25	-1	40,755	0.00%
2020/06/24	2	20.28	0	0.00	20.25	2	41,200	0.00%
2020/06/23	4	20.31	0	0.00	20.40	4	41,993	0.01%
2020/06/19	3	20.13	0	0.00	20.10	3	43,720	0.01%
2020/06/18	6	20.29	0	0.00	20.30	6	43,953	0.01%
2020/06/17	4	20.36	0	0.00	20.55	4	45,257	0.01%
2020/06/16	1	20.30	11	20.35	20.35	-10	46,903	-0.02%
2020/06/15	74	20.16	0	0.00	20.10	74	48,350	0.15%
2020/06/12	9	20.19	0.5	20.30	20.20	8.5	49,216	0.02%
2020/06/11	13	20.75	7	20.81	20.65	6	50,336	0.01%
2020/06/10	7	21.09	1.4	21.06	21.10	5.6	51,195	0.01%
2020/06/08	0	0.00	8	20.90	21.00	-8	54,674	-0.01%
2020/06/05	0	0.00	50	20.60	20.80	-50	55,643	-0.09%
2020/06/04	2	20.68	3	20.75	20.65	-1	56,543	0.00%
2020/06/03	0	0.00	1	20.50	20.75	-1	57,457	0.00%
2020/06/02	0	0.00	7	20.21	20.30	-7	57,439	-0.01%
2020/06/01	0	0.00	3	20.05	20.05	-3	57,450	-0.01%
2020/05/29	6	19.70	3	19.87	19.95	3	57,494	0.01%
2020/05/28	18	19.93	0.1	19.90	19.85	17.9	55,907	0.03%
2020/05/27	12	20.04	49	20.03	20.10	-37	56,210	-0.07%
2020/05/26	1	19.95	23	19.91	19.95	-22	56,541	-0.04%
2020/05/25	0.1	19.80	0.2	19.80	19.75	-0.1	56,691	0.00%
2020/05/22	8	19.63	0	0.00	19.55	8	56,938	0.01%
2020/05/21	7	19.80	0	0.00	19.80	7	56,923	0.01%
2020/05/20	2	19.80	3	19.80	19.85	-1	56,828	0.00%
2020/05/15	1	19.65	1.5	19.55	19.60	-0.5	57,006	0.00%
2020/05/14	23	19.55	0	0.00	19.55	23	57,148	0.04%
2020/05/13	10	19.65	0	0.00	19.80	10	56,821	0.02%
2020/05/12	15.1	19.64	0	0.00	19.65	15.1	56,806	0.03%
2020/05/11	1	20.00	25	20.10	20.00	-24	56,510	-0.04%
2020/05/08	3.1	19.90	0	0.00	19.80	3.1	56,336	0.01%
2020/05/07	0	0.00	7	19.73	19.70	-7	56,494	-0.01%
2020/05/06	32	19.55	0	0.00	19.55	32	56,584	0.06%
2020/05/05	0.1	19.70	2	19.65	19.65	-1.9	56,507	0.00%
2020/05/04	14.1	19.45	1	19.50	19.50	13.1	56,571	0.02%
2020/04/30	1.1	19.91	6.3	20.05	20.00	-5.2	56,460	-0.01%
2020/04/29	5	19.64	10	19.77	19.70	-5	56,001	-0.01%
2020/04/28	21	19.30	15	19.20	19.50	6	56,031	0.01%
2020/04/27	2	18.88	5	18.90	19.05	-3	57,103	-0.01%
2020/04/24	7	18.59	3	18.55	18.60	4	56,791	0.01%
2020/04/23	35	18.65	3	18.77	18.55	32	56,445	0.06%
2020/04/22	23.2	18.33	60.4	18.33	18.50	-37.2	56,084	-0.07%
2020/04/21	30.6	18.83	0	0.00	18.70	30.6	55,653	0.05%
2020/04/20	14	19.39	1	19.45	19.30	13	54,957	0.02%
2020/04/17	23.2	19.74	7	19.69	19.60	16.2	54,808	0.03%
2020/04/16	18.1	19.53	17	19.53	19.50	1.1	54,484	0.00%
2020/04/15	48	19.98	7	19.99	19.90	41	53,928	0.08%
2020/04/14	5	19.35	58	19.57	19.65	-53	53,168	-0.10%
2020/04/13	2.1	18.83	15	18.97	18.80	-12.9	52,397	-0.02%
2020/04/10	7	18.54	16	18.42	18.65	-9	51,908	-0.02%
2020/04/09	16	18.05	5.5	18.06	18.05	10.5	51,292	0.02%
2020/04/08	24	17.86	0	0.00	17.95	24	50,814	0.05%
2020/04/07	2	18.10	3	18.10	17.90	-1	50,406	0.00%
2020/04/06	22.1	17.66	4	18.15	17.85	18.1	50,107	0.04%
2020/04/01	12	17.78	0.2	17.90	17.75	11.8	49,449	0.02%
2020/03/31	12	17.87	0	0.00	17.90	12	49,090	0.02%
2020/03/30	9	17.51	21	17.50	17.90	-12	48,326	-0.02%
2020/03/27	57	17.85	19	17.88	17.90	38	47,734	0.08%
2020/03/26	8	17.36	10	17.33	17.30	-2	46,872	0.00%
2020/03/25	3	17.58	16	17.58	17.50	-13	46,742	-0.03%
2020/03/24	6	16.70	0	0.00	16.60	6	45,846	0.01%
2020/03/23	28	16.26	0	0.00	16.15	28	45,074	0.06%
2020/03/20	31	17.05	0	0.00	17.10	31	43,907	0.07%
2020/03/19	23.2	16.88	15	16.84	16.30	8.2	42,276	0.02%
2020/03/18	19	18.06	55	18.00	17.95	-36	41,243	-0.09%
2020/03/17	48.2	18.47	23	18.41	18.35	25.2	40,340	0.06%
2020/03/16	8	19.10	6	19.31	19.05	2	38,936	0.01%
2020/03/13	28	19.07	30	18.98	19.65	-2	37,786	-0.01%
2020/03/12	12	20.51	3	20.60	20.50	9	35,232	0.03%
2020/03/11	29	21.46	1	21.55	21.35	28	34,135	0.08%
2020/03/10	2	21.50	4	21.60	21.55	-2	33,181	-0.01%
2020/03/09	48	21.91	3	21.82	21.80	45	32,323	0.14%
2020/03/06	1	22.40	1	22.60	22.40	0	31,317	0.00%
2020/03/05	0	0.00	4	22.70	22.85	-4	31,030	-0.01%
2020/03/03	1	22.65	37.1	22.52	22.55	-36.1	30,623	-0.12%
2020/03/02	6.1	22.23	0	0.00	22.25	6.1	30,120	0.02%
2020/02/27	1	22.55	0	0.00	22.70	1	30,315	0.00%
2020/02/26	4	22.68	21	22.63	22.80	-17	29,971	-0.06%
2020/02/25	3	22.70	0	0.00	22.80	3	29,697	0.01%
2020/02/24	9	22.84	12	22.95	22.85	-3	29,878	-0.01%
2020/02/21	1	23.30	2	23.30	23.20	-1	29,917	0.00%
2020/02/20	6	23.44	13	23.41	23.45	-7	29,837	-0.02%
2020/02/19	30	23.15	4	23.21	23.30	26	29,646	0.09%
2020/02/18	0	0.00	5	23.04	23.10	-5	29,619	-0.02%
2020/02/17	0	0.00	1	22.80	22.95	-1	29,671	0.00%
2020/02/14	0	0.00	1	22.80	22.80	-1	30,157	0.00%
2020/02/13	3	22.75	1	22.70	22.80	2	30,859	0.01%
2020/02/11	2	22.50	0	0.00	22.55	2	31,005	0.01%
2020/02/10	1	22.35	11	22.47	22.50	-10	31,077	-0.03%
2020/02/07	1	22.45	8	22.41	22.50	-7	31,568	-0.02%
2020/02/06	1	22.40	5	22.47	22.50	-4	31,453	-0.01%
2020/02/05	2	22.15	58	22.20	22.40	-56	31,694	-0.18%
2020/02/04	3	21.92	0	0.00	22.30	3	31,443	0.01%
2020/02/03	1	21.60	1	21.75	21.95	0	31,371	0.00%
2020/01/30	10	22.18	40	22.11	22.00	-30	30,750	-0.10%
2020/01/20	8	22.61	3	22.83	22.90	5	29,385	0.02%
2020/01/17	11	22.50	2	22.60	22.60	9	29,165	0.03%
2020/01/16	0	0.00	1	22.60	22.60	-1	29,356	0.00%
2020/01/15	3	22.55	8	22.57	22.70	-5	29,348	-0.02%
2020/01/14	6	22.53	0	0.00	22.60	6	29,269	0.02%
2020/01/13	8	22.24	5	22.40	22.50	3	28,942	0.01%
2020/01/10	7	22.28	0	0.00	22.25	7	29,085	0.02%
2020/01/09	13	22.21	20	22.29	22.30	-7	29,229	-0.02%
2020/01/08	22	22.25	3	22.20	22.25	19	29,318	0.06%
2020/01/06	5	22.26	1	22.25	22.25	4	29,172	0.01%
2020/01/03	1	22.40	0	0.00	22.45	1	28,991	0.00%
2020/01/02	2	22.33	40	22.35	22.35	-38	29,062	-0.13%
2019/12/31	2	22.35	2	22.40	22.40	0	29,038	0.00%
2019/12/30	1	22.40	11	22.50	22.50	-10	28,926	-0.03%
2019/12/27	0	0.00	0.1	22.45	22.50	-0.1	28,856	0.00%
2019/12/25	0	0.00	3	22.45	22.45	-3	29,121	-0.01%
2019/12/24	5	22.45	2	22.45	22.45	3	29,229	0.01%
2019/12/23	5	22.40	0	0.00	22.50	5	29,234	0.02%
2019/12/20	1	22.40	11.6	22.41	22.40	-10.6	29,485	-0.04%
2019/12/19	0	0.00	1.4	22.42	22.40	-1.4	29,215	0.00%
2019/12/18	6.9	22.31	0	0.00	22.50	6.9	29,240	0.02%
2019/12/16	30	22.45	17	22.26	22.30	13	29,100	0.04%
2019/12/13	0	0.00	22	22.45	22.50	-22	29,132	-0.08%
2019/12/11	0	0.00	5	22.05	22.10	-5	28,282	-0.02%
2019/12/10	0	0.00	1.8	21.95	21.95	-1.8	28,209	-0.01%
2019/12/09	11	21.76	0	0.00	21.85	11	28,218	0.04%
2019/12/05	1	21.90	0	0.00	21.70	1	28,490	0.00%
2019/12/04	2	21.80	0	0.00	21.85	2	28,342	0.01%
2019/12/03	1	21.75	0	0.00	21.75	1	28,292	0.00%
2019/12/02	2	21.75	1	21.70	21.85	1	28,151	0.00%
2019/11/29	8	21.86	0	0.00	21.85	8	28,072	0.03%
2019/11/28	1.1	22.04	0	0.00	21.95	1.1	27,767	0.00%
2019/11/27	1	22.25	8	22.21	22.25	-7	27,753	-0.03%
2019/11/26	0	0.00	12	22.24	22.10	-12	27,682	-0.04%
2019/11/25	3	21.90	5	22.00	21.90	-2	26,609	-0.01%
2019/11/21	2	21.98	1	22.05	22.00	1	26,777	0.00%
2019/11/20	3	22.13	5	22.15	22.15	-2	26,305	-0.01%
2019/11/19	0	0.00	1	22.15	22.25	-1	26,043	0.00%
2019/11/18	4	22.20	1	22.20	22.25	3	26,049	0.01%
2019/11/15	2	22.13	10	22.25	22.15	-8	25,962	-0.03%
2019/11/14	3	22.12	0	0.00	22.15	3	25,865	0.01%
2019/11/13	6	22.19	23	22.14	22.25	-17	25,955	-0.07%
2019/11/12	0	0.00	3	21.80	21.90	-3	25,256	-0.01%
2019/11/11	6	21.68	3	21.75	21.60	3	24,622	0.01%
2019/11/06	4	21.68	2	21.53	21.75	2	24,715	0.01%
2019/11/05	6	21.46	1	21.50	21.50	5	24,262	0.02%
2019/11/04	0	0.00	2	21.40	21.45	-2	24,725	-0.01%
2019/11/01	0	0.00	7	21.20	21.25	-7	24,489	-0.03%
2019/10/31	8	21.20	1.1	21.24	21.20	6.9	24,908	0.03%
2019/10/29	0	0.00	3	21.18	21.15	-3	25,036	-0.01%
2019/10/28	0	0.00	3	21.00	21.10	-3	24,769	-0.01%
2019/10/24	0	0.00	13	21.14	21.15	-13	24,634	-0.05%
2019/10/23	25	20.93	0	0.00	21.00	25	24,501	0.10%
2019/10/22	14	20.93	0	0.00	21.10	14	24,460	0.06%
2019/10/21	43	21.00	0.1	21.00	21.00	42.9	24,214	0.18%
2019/10/18	0	0.00	2.1	21.00	20.90	-2.1	24,260	-0.01%
2019/10/17	0	0.00	1	21.15	21.15	-1	24,150	0.00%
2019/10/14	1	20.80	0	0.00	20.90	1	24,159	0.00%
2019/10/09	3	20.65	0	0.00	20.60	3	24,663	0.01%
2019/10/08	1	20.85	0	0.00	20.75	1	25,546	0.00%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	2	20.55	0	0.00	20.55	2	26,541	0.01%
2019/10/02	5	20.70	0	0.00	20.80	5	26,747	0.02%
2019/09/27	6	20.64	0	0.00	20.60	6	27,031	0.02%
2019/09/26	11	20.66	0	0.00	20.70	11	27,241	0.04%
2019/09/25	2	20.50	0	0.00	20.65	2	27,559	0.01%
2019/09/24	4	20.71	2	20.78	20.75	2	27,399	0.01%
2019/09/20	1	21.25	2	21.30	21.30	-1	27,456	0.00%
2019/09/18	0	0.00	4	21.19	21.30	-4	27,226	-0.01%
2019/09/17	1	20.95	0	0.00	21.00	1	27,189	0.00%
2019/09/16	5	21.00	1	21.05	21.05	4	27,856	0.01%
2019/09/12	0	0.00	1	21.00	21.00	-1	28,088	0.00%
2019/09/11	1	20.85	0	0.00	21.00	1	28,410	0.00%
2019/09/10	11	20.85	4	20.85	20.95	7	28,358	0.02%
2019/09/09	1	20.55	5	20.63	20.65	-4	28,256	-0.01%
2019/09/06	0	0.00	1	20.50	20.55	-1	28,532	0.00%
2019/09/05	1	20.40	1	20.50	20.45	0	28,606	0.00%
2019/09/04	10	20.40	1	20.40	20.35	9	28,798	0.03%
2019/09/03	0	0.00	1	20.35	20.20	-1	28,999	0.00%
2019/09/02	0	0.00	0.2	20.35	20.30	-0.2	29,402	0.00%
2019/08/29	5	20.10	2	20.15	20.10	3	29,901	0.01%
2019/08/28	1	20.15	2	20.20	20.15	-1	30,230	0.00%
2019/08/22	3	20.30	0	0.00	20.25	3	30,712	0.01%
2019/08/21	3	20.35	0	0.00	20.30	3	31,456	0.01%
2019/08/19	1	20.45	0	0.00	20.45	1	31,432	0.00%
2019/08/16	0	0.00	2	20.53	20.50	-2	31,486	-0.01%
2019/08/15	4	20.06	0	0.00	20.05	4	31,295	0.01%
2019/08/14	2	20.20	1	20.20	20.20	1	31,569	0.00%
2019/08/13	104	20.05	0	0.00	20.00	104	31,757	0.33%	大買/鉅額交易
2019/08/12	2	20.40	0	20.40	20.20	2	31,637	0.01%
2019/08/08	11	20.20	0	0.00	20.15	11	31,471	0.03%
2019/08/07	1.2	19.98	0	0.00	20.05	1.2	31,689	0.00%
2019/08/06	7	19.86	0	0.00	19.95	7	32,019	0.02%
2019/08/05	9	20.01	0	0.00	20.10	9	31,858	0.03%
2019/08/02	22	20.06	0	0.00	20.05	22	32,159	0.07%
2019/08/01	10	20.24	0	0.00	20.30	10	32,456	0.03%
2019/07/31	11	20.36	0	0.00	20.30	11	32,839	0.03%
2019/07/29	0	0.00	0	20.55	20.50	0	33,121	0.00%
2019/07/26	3	20.55	0	0.00	20.55	3	33,997	0.01%
2019/07/25	2	20.45	0	0.00	20.65	2	34,955	0.01%
2019/07/24	9	20.47	0	0.00	20.45	9	35,354	0.03%
2019/07/23	1	20.50	1	20.55	20.50	0	35,852	0.00%
2019/07/22	3	20.50	0	0.00	20.55	3	35,969	0.01%
2019/07/19	2	20.53	10	20.60	20.50	-8	35,993	-0.02%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	3	20.50	0.2	20.60	20.60	2.8	36,136	0.01%
2019/07/16	17	20.49	8	20.53	20.55	9	36,056	0.02%
2019/07/15	13	20.65	11	20.77	20.65	2	35,686	0.01%
2019/07/12	2	21.65	4	21.60	21.60	-2	35,402	-0.01%
2019/07/11	0	0.00	108.7	21.75	21.75	-108.7	34,856	-0.31%	大賣/鉅額交易
2019/07/08	0	0.00	3.8	21.70	21.70	-3.8	34,092	-0.01%
2019/07/05	1	21.65	2	21.70	21.70	-1	33,912	0.00%
2019/07/04	1	21.55	1	21.60	21.55	0	33,827	0.00%
2019/07/03	1	21.45	0	0.00	21.50	1	33,814	0.00%
2019/07/02	3	21.47	2	21.50	21.50	1	33,679	0.00%
2019/07/01	0	0.00	3	21.50	21.45	-3	33,343	-0.01%
2019/06/25	2	21.10	0	0.00	21.10	2	33,339	0.01%
2019/06/24	1	21.05	0	0.00	21.05	1	33,308	0.00%
2019/06/19	0	0.00	1	21.50	21.50	-1	32,024	0.00%
2019/06/14	0	0.00	1	21.35	21.35	-1	31,601	0.00%
2019/06/11	1	21.05	0	0.00	21.10	1	31,415	0.00%
2019/06/10	2	21.25	4	21.30	21.30	-2	31,246	-0.01%
2019/06/06	1	20.95	0	0.00	21.05	1	30,905	0.00%
2019/06/05	0	0.00	5	20.95	20.95	-5	30,745	-0.02%
2019/06/04	10	20.83	0	0.00	20.80	10	30,803	0.03%
2019/06/03	0	0.00	1	20.90	20.90	-1	30,653	0.00%
2019/05/30	1	20.90	0	0.00	20.90	1	30,525	0.00%
2019/05/29	2.1	20.83	0	0.00	20.85	2.1	30,603	0.01%
2019/05/28	0	0.00	2	21.05	21.05	-2	30,736	-0.01%
2019/05/27	0	0.00	1	21.00	20.95	-1	30,128	0.00%
2019/05/24	5	20.80	0	0.00	20.90	5	30,240	0.02%
2019/05/23	0	0.00	4.4	20.85	20.85	-4.4	30,190	-0.01%
2019/05/22	0	0.00	9	20.95	20.90	-9	30,039	-0.03%
2019/05/21	0	0.00	4	21.00	20.95	-4	30,045	-0.01%
2019/05/20	0	0.00	1	20.90	20.90	-1	29,570	0.00%
2019/05/17	1	20.70	0	0.00	20.70	1	29,337	0.00%
2019/05/16	2	20.73	0	0.00	20.70	2	29,265	0.01%
2019/05/15	7	20.80	0	0.00	20.80	7	29,001	0.02%
2019/05/14	1	20.90	1	20.95	21.05	0	28,760	0.00%
2019/05/13	2.1	21.03	0	0.00	21.05	2.1	28,667	0.01%
2019/05/10	6	21.13	2	21.23	21.20	4	28,748	0.01%
2019/05/09	8	20.91	0	0.00	20.85	8	28,522	0.03%
2019/05/08	7	21.14	0	0.00	21.10	7	28,103	0.02%
2019/05/07	3.1	21.51	1	21.50	21.45	2.1	27,915	0.01%
2019/05/06	8	21.38	3	21.43	21.45	5	28,031	0.02%
2019/05/03	10.1	21.82	12	21.80	21.85	-1.9	27,735	-0.01%
2019/05/02	3	21.48	0	0.00	21.50	3	26,834	0.01%
2019/04/30	0	0.00	3	20.98	21.15	-3	26,317	-0.01%
2019/04/29	2	20.80	34	20.80	20.90	-32	26,122	-0.12%
2019/04/26	0	0.00	1	20.50	20.45	-1	26,110	0.00%
2019/04/25	0	0.00	30	20.60	20.60	-30	26,122	-0.11%
2019/04/24	1	20.50	1	20.50	20.50	0	26,302	0.00%
2019/04/23	1	20.40	0	0.00	20.45	1	26,286	0.00%
2019/04/19	1	20.35	0	0.00	20.40	1	26,539	0.00%
2019/04/18	51	20.23	0	0.00	20.20	51	26,699	0.19%
2019/04/17	12	20.38	1	20.40	20.35	11	26,558	0.04%
2019/04/16	3	20.47	0	0.00	20.45	3	26,322	0.01%
2019/04/15	14	20.50	0	0.00	20.40	14	26,435	0.05%
2019/04/12	11	20.62	0	0.00	20.55	11	26,754	0.04%
2019/04/11	2	20.68	0	0.00	20.70	2	26,867	0.01%
2019/04/10	0	0.00	2	20.73	20.55	-2	26,937	-0.01%
2019/04/08	0	0.00	5	20.48	20.55	-5	26,910	-0.02%
2019/04/03	4	20.36	0	0.00	20.35	4	26,705	0.01%
2019/04/02	1.2	20.40	0	0.00	20.40	1.2	26,687	0.00%
2019/04/01	12	20.36	0	0.00	20.30	12	26,739	0.04%
2019/03/29	3	20.45	0	0.00	20.45	3	26,136	0.01%
2019/03/28	2	20.40	0	0.00	20.40	2	26,082	0.01%
2019/03/27	11	20.46	0	0.00	20.40	11	26,159	0.04%
2019/03/26	5	20.63	0	0.00	20.65	5	26,032	0.02%
2019/03/25	5	20.61	0	0.00	20.60	5	26,246	0.02%
2019/03/22	1	20.90	0	0.00	20.90	1	26,262	0.00%
2019/03/20	3	20.90	0	0.00	20.90	3	26,863	0.01%
2019/03/19	0	0.00	13	20.92	20.90	-13	27,412	-0.05%
2019/03/15	0	0.00	2	20.65	20.65	-2	27,712	-0.01%
2019/03/12	0	0.00	1	20.60	20.60	-1	27,326	0.00%
2019/03/11	35	20.49	0	0.00	20.45	35	27,366	0.13%
2019/03/08	12	20.44	0	0.00	20.35	12	27,427	0.04%
2019/03/07	20	20.63	0	0.00	20.60	20	27,577	0.07%
2019/03/06	13	20.64	0	0.00	20.55	13	27,671	0.05%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	9	20.62	10.7	20.76	20.75	-1.7	27,585	-0.01%
2019/02/27	0	0.00	1	20.80	20.85	-1	27,417	0.00%
2019/02/22	4	20.70	0	0.00	20.75	4	26,958	0.01%
2019/02/21	7	20.60	0	0.00	20.75	7	26,919	0.03%
2019/02/20	2	20.48	0	0.00	20.55	2	27,123	0.01%
2019/02/15	2	20.50	0	0.00	20.45	2	27,909	0.01%
2019/02/13	0	0.00	4	20.65	20.60	-4	28,526	-0.01%
2019/02/11	2	20.45	1	20.70	20.45	1	27,998	0.00%
2019/01/29	0	0.00	2	20.45	20.55	-2	27,382	-0.01%
2019/01/25	5	20.61	8	20.63	20.60	-3	27,101	-0.01%
2019/01/24	0	0.00	3	20.45	20.40	-3	26,799	-0.01%
2019/01/23	3	20.40	0.9	20.45	20.35	2.1	27,098	0.01%
2019/01/22	2	20.50	3	20.38	20.50	-1	27,099	0.00%
2019/01/21	1	20.05	0	0.00	20.25	1	26,915	0.00%
2019/01/18	1	20.00	0	0.00	19.95	1	27,051	0.00%
2019/01/17	2	20.00	0	0.00	20.00	2	27,425	0.01%
2019/01/16	2	19.95	0	0.00	20.05	2	28,259	0.01%
2019/01/15	0	0.00	1	20.15	20.15	-1	28,265	0.00%
2019/01/14	2	19.98	21	20.05	20.10	-19	28,092	-0.07%
2019/01/09	2	20.20	23	20.19	20.25	-21	27,976	-0.08%
2019/01/08	3	19.90	0	0.00	19.95	3	27,952	0.01%
2019/01/04	12	19.78	0	0.00	19.80	12	29,344	0.04%
2019/01/03	0	0.00	3	20.00	20.00	-3	30,352	-0.01%
2019/01/02	5	19.99	0	0.00	19.90	5	30,669	0.02%
2018/12/28	0	0.00	5	20.20	20.20	-5	30,755	-0.02%
2018/12/25	1	19.70	1	19.80	19.75	0	31,571	0.00%
2018/12/24	3	19.87	3	19.95	19.85	0	31,770	0.00%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/20	4	19.95	0	0.00	19.95	4	32,619	0.01%
2018/12/18	2	20.05	3	20.13	20.00	-1	32,766	0.00%
2018/12/17	7	20.24	0	0.00	20.20	7	33,529	0.02%
2018/12/14	13	20.37	1	20.40	20.45	12	34,004	0.04%
2018/12/13	0	0.00	3	20.12	20.10	-3	33,884	-0.01%
2018/12/12	4	19.90	0	0.00	19.90	4	33,804	0.01%
2018/12/11	0	0.00	5	20.00	20.00	-5	32,968	-0.02%
2018/12/10	9	20.02	0	0.00	20.00	9	32,772	0.03%
2018/12/07	8	20.23	0	0.00	20.20	8	32,513	0.02%
2018/12/06	5	20.28	0	0.00	20.35	5	32,465	0.02%
2018/12/05	0	0.00	15	20.55	20.45	-15	32,426	-0.05%
2018/12/04	2	20.60	5	20.65	20.65	-3	32,496	-0.01%
2018/12/03	1	20.75	23	20.70	20.70	-22	32,469	-0.07%
2018/11/30	4.7	20.44	0	0.00	20.45	4.7	32,270	0.01%
2018/11/29	3	20.45	0	0.00	20.40	3	31,986	0.01%
2018/11/26	1	20.80	0	0.00	20.65	1	31,800	0.00%
2018/11/23	3	20.52	0	0.00	20.50	3	31,676	0.01%
2018/11/22	10	20.75	0	0.00	20.70	10	31,618	0.03%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/19	0	0.00	1	21.05	21.35	-1	31,507	0.00%
2018/11/16	0	0.00	6	20.88	21.10	-6	31,257	-0.02%
2018/11/15	1	20.55	0	0.00	20.70	1	30,961	0.00%
2018/11/14	3	20.82	0	0.00	20.70	3	30,812	0.01%
2018/11/09	0	0.00	2	21.08	21.15	-2	30,503	-0.01%
2018/11/08	0	0.00	1	21.15	21.20	-1	30,660	0.00%
2018/11/06	1	20.70	0	0.00	20.75	1	31,190	0.00%
2018/11/02	0	0.00	4	20.50	20.80	-4	31,507	-0.01%
2018/11/01	5	20.30	0	0.00	20.35	5	31,652	0.02%
2018/10/31	2	20.20	1	20.65	20.65	1	32,056	0.00%
2018/10/30	4	19.91	0	0.00	19.95	4	31,843	0.01%
2018/10/29	15	19.85	0	0.00	19.80	15	32,258	0.05%
2018/10/25	5	19.92	2	19.95	19.90	3	32,549	0.01%
2018/10/24	17	20.67	7	20.49	20.40	10	32,425	0.03%
2018/10/23	3	20.90	0	0.00	20.95	3	31,694	0.01%
2018/10/19	3	21.02	1	20.90	21.15	2	32,037	0.01%
2018/10/18	0	0.00	1	21.15	21.15	-1	31,970	0.00%
2018/10/17	1	21.05	0	0.00	21.05	1	32,056	0.00%
2018/10/16	1	21.20	0.6	21.25	21.15	0.4	32,242	0.00%
2018/10/15	6	21.23	0	0.00	21.20	6	32,038	0.02%
2018/10/12	3	21.67	1	21.60	21.70	2	31,832	0.01%
2018/10/11	23	21.45	7	21.21	21.15	16	30,930	0.05%
2018/10/09	0	0.00	13	22.67	22.75	-13	29,737	-0.04%
2018/10/05	4	22.65	2	22.60	22.70	2	29,290	0.01%
2018/10/04	0	0.00	4	22.54	22.95	-4	29,177	-0.01%
2018/10/02	4	22.59	0	0.00	22.60	4	29,147	0.01%
2018/09/28	0	0.00	11.2	22.99	23.00	-11.2	30,451	-0.04%
2018/09/27	0	0.00	3	22.82	23.00	-3	30,471	-0.01%
2018/09/26	0	0.00	90.3	22.45	22.40	-90.3	30,306	-0.30%
2018/09/25	5	22.40	1	22.55	22.60	4	31,058	0.01%
2018/09/21	1	22.30	0	0.00	22.45	1	31,317	0.00%
2018/09/20	3	22.15	8	22.10	22.15	-5	31,159	-0.02%
2018/09/19	0	0.00	2	21.70	21.80	-2	31,153	-0.01%
2018/09/18	20	21.50	18	21.50	21.55	2	31,334	0.01%
2018/09/12	2	21.20	0	0.00	21.20	2	31,995	0.01%
2018/09/11	2	21.35	0	0.00	21.45	2	32,145	0.01%
2018/09/07	1	21.05	0	0.00	21.15	1	33,066	0.00%
2018/09/05	4	21.20	0	0.00	21.20	4	33,573	0.01%
2018/09/03	1	21.20	3.2	21.26	21.35	-2.2	33,598	-0.01%
2018/08/30	2	21.38	0	0.00	21.35	2	33,603	0.01%
2018/08/28	0	0.00	13	21.55	21.60	-13	34,008	-0.04%
2018/08/23	0	0.00	1	21.55	21.55	-1	35,043	0.00%
2018/08/21	0	0.00	1	21.40	21.40	-1	35,721	0.00%
2018/08/20	23	21.20	119	21.24	21.30	-96	35,805	-0.27%	大賣/
2018/08/17	0	0.00	1	21.20	21.15	-1	35,930	0.00%
2018/08/16	0	0.00	1	21.30	20.95	-1	35,907	0.00%
2018/08/15	0	0.00	2	21.20	21.30	-2	35,832	-0.01%
2018/08/14	20	21.10	0	0.00	21.20	20	35,891	0.06%
2018/08/13	8	20.89	0	0.00	20.80	8	36,053	0.02%
2018/08/07	0	0.00	1	21.50	21.45	-1	35,769	0.00%
2018/08/06	1	21.40	2	21.40	21.45	-1	35,645	0.00%
2018/08/03	0	0.00	35	21.19	21.20	-35	36,403	-0.10%
2018/08/02	1	20.85	0	0.00	20.75	1	36,266	0.00%
2018/08/01	0	0.00	5	20.92	21.10	-5	36,116	-0.01%
2018/07/31	50	20.75	3	20.65	20.75	47	35,911	0.13%
2018/07/26	5	20.40	50	20.55	20.55	-45	35,521	-0.13%
2018/07/24	6	20.46	0	0.00	20.50	6	35,542	0.02%
2018/07/19	4	20.41	0	0.00	20.40	4	35,508	0.01%
2018/07/17	2.3	20.51	0	0.00	20.50	2.3	35,090	0.01%
2018/07/13	0	0.00	2	20.68	20.70	-2	35,561	-0.01%
2018/07/12	0	0.00	1	20.50	20.55	-1	35,699	0.00%
2018/07/11	3	20.40	1	20.40	20.45	2	35,729	0.01%
2018/07/10	3	20.43	1	20.65	20.40	2	35,582	0.01%
2018/07/09	3	20.45	0	0.00	20.50	3	35,451	0.01%
2018/07/06	7	21.54	0	0.00	21.50	7	34,888	0.02%
2018/07/05	6	21.66	0	0.00	21.70	6	34,150	0.02%
2018/07/03	3	21.72	0	0.00	21.65	3	34,097	0.01%
2018/07/02	15	21.76	0	0.00	21.70	15	33,726	0.04%
2018/06/29	2	21.83	1	21.90	21.95	1	33,189	0.00%
2018/06/26	2	21.83	2	21.90	21.75	0	31,466	0.00%
2018/06/25	3	21.82	0	0.00	21.75	3	31,504	0.01%
2018/06/22	3	21.75	0	0.00	21.85	3	31,675	0.01%
2018/06/21	6	21.75	1	22.00	21.70	5	31,678	0.02%
2018/06/20	1	21.85	1	21.60	21.85	0	32,358	0.00%
2018/06/19	2	21.68	0	0.00	21.60	2	32,291	0.01%
2018/06/15	1	21.80	16	21.93	22.15	-15	31,926	-0.05%
2018/06/14	5	21.97	0	0.00	21.90	5	31,544	0.02%
2018/06/11	0	0.00	1	22.25	22.35	-1	32,173	0.00%
2018/06/08	0	0.00	10	22.30	22.35	-10	32,354	-0.03%
2018/06/07	1	22.40	0	0.00	22.50	1	32,491	0.00%
2018/06/06	0	0.00	3	22.30	22.45	-3	32,693	-0.01%
2018/06/05	0	0.00	10	22.00	22.20	-10	32,579	-0.03%
2018/06/04	0	0.00	1	21.95	21.95	-1	32,605	0.00%
2018/05/31	1	21.65	0	0.00	21.60	1	33,175	0.00%
2018/05/25	0	0.00	1	22.25	22.20	-1	33,246	0.00%
2018/05/24	0	0.00	4.2	22.14	22.15	-4.2	33,535	-0.01%
2018/05/22	0	0.00	38	22.19	22.15	-38	33,611	-0.11%
2018/05/21	0	0.00	9	22.14	22.15	-9	33,968	-0.03%
2018/05/18	3	22.05	2	22.10	22.10	1	34,052	0.00%
2018/05/16	0	0.00	41	21.98	22.05	-41	34,495	-0.12%
2018/05/15	7	21.95	0	0.00	21.90	7	35,444	0.02%
2018/05/14	0.2	22.00	1	22.05	22.10	-0.8	36,559	0.00%
2018/05/11	3.9	21.81	0	0.00	21.95	3.9	36,817	0.01%
2018/05/09	0	0.00	2	21.50	21.45	-2	35,954	-0.01%
2018/05/07	1	21.10	0	0.00	21.10	1	36,271	0.00%
2018/05/04	3.1	21.03	0	0.00	21.05	3.1	36,765	0.01%
2018/05/03	0	0.00	2	21.10	21.10	-2	37,037	-0.01%
2018/05/02	21	21.10	44.5	21.21	21.15	-23.5	37,884	-0.06%
2018/04/30	4	21.25	47	21.39	21.25	-43	38,526	-0.11%
2018/04/24	0	0.00	7	21.25	21.30	-7	40,058	-0.02%
2018/04/23	0	0.00	7	21.40	21.35	-7	40,177	-0.02%
2018/04/19	0	0.00	5	21.66	21.70	-5	40,704	-0.01%
2018/04/18	0	0.00	15	21.50	21.50	-15	40,460	-0.04%
2018/04/17	2	21.15	10	21.35	21.10	-8	40,553	-0.02%
2018/04/16	1	21.45	10	21.40	21.55	-9	40,924	-0.02%
2018/04/13	0	0.00	2	21.60	21.60	-2	41,291	0.00%
2018/04/12	2	21.48	0	0.00	21.40	2	42,091	0.00%
2018/04/11	1	21.15	6	21.23	21.50	-5	42,407	-0.01%
2018/04/10	6	21.05	3	21.10	21.05	3	42,605	0.01%
2018/04/09	1	21.00	2	21.25	21.00	-1	42,693	0.00%
2018/04/03	7	20.85	0	0.00	20.90	7	42,305	0.02%
2018/04/02	1	21.10	1	21.10	21.05	0	42,226	0.00%
2018/03/31	0	0.00	7	21.21	21.20	-7	42,394	-0.02%
2018/03/30	0	0.00	2	21.13	21.20	-2	42,684	0.00%
2018/03/29	3	20.90	4	21.03	20.90	-1	42,855	0.00%
2018/03/28	2	21.03	9	21.01	21.00	-7	42,682	-0.02%
2018/03/27	2	21.20	0	0.00	21.15	2	42,510	0.00%
2018/03/26	0	0.00	1	21.00	21.05	-1	42,362	0.00%
2018/03/23	74	21.08	50	21.05	20.95	24	42,341	0.06%
2018/03/21	1	21.45	0	0.00	21.50	1	41,595	0.00%
2018/03/20	0	0.00	0.5	21.55	21.55	-0.5	41,940	0.00%
2018/03/19	150	21.35	5	21.40	21.60	145	42,411	0.34%	大買/鉅額交易
2018/03/16	1	21.45	10	21.50	21.30	-9	42,333	-0.02%
2018/03/13	0	0.00	2	21.95	21.90	-2	41,012	0.00%
2018/03/12	0	0.00	2	21.75	21.90	-2	40,888	0.00%
2018/03/09	0	0.00	3	21.73	21.65	-3	41,045	-0.01%
2018/03/08	1	21.50	2	21.58	21.60	-1	41,320	0.00%
2018/03/07	0	0.00	2	21.55	21.40	-2	41,693	0.00%
2018/03/06	0	0.00	1	21.70	21.70	-1	41,997	0.00%
2018/03/05	0	0.00	1	21.70	21.50	-1	42,307	0.00%
2018/03/02	25.3	21.52	5	21.60	21.65	20.3	41,960	0.05%
2018/03/01	1	21.50	12	21.48	21.50	-11	41,744	-0.03%
2018/02/27	0	0.00	7	21.51	21.35	-7	41,174	-0.02%
2018/02/26	12	21.48	16	21.43	21.40	-4	40,717	-0.01%
2018/02/23	2	21.20	0	0.00	21.25	2	40,645	0.00%
2018/02/22	2	21.10	1.1	21.15	21.20	0.9	42,130	0.00%
2018/02/21	0	0.00	5.4	21.01	21.10	-5.4	42,643	-0.01%
2018/02/12	3	20.50	3	20.67	20.60	0	42,169	0.00%
2018/02/09	8	20.32	4	20.43	20.35	4	42,068	0.01%
2018/02/08	2.1	20.60	1	20.60	20.60	1.1	41,488	0.00%
2018/02/07	1	20.35	11	20.25	20.35	-10	41,165	-0.02%
2018/02/06	17	19.82	5	19.70	19.70	12	40,071	0.03%
2018/02/05	9	20.86	0	0.00	20.85	9	38,605	0.02%
2018/02/02	0.3	21.20	0	0.00	21.30	0.3	38,047	0.00%
2018/02/01	2	21.30	0.3	21.30	21.30	1.8	37,838	0.00%
2018/01/31	3	20.95	10	21.10	21.30	-7	37,489	-0.02%
2018/01/30	2	21.13	6	21.11	21.10	-4	37,024	-0.01%
2018/01/29	0	0.00	5	21.27	21.20	-5	36,554	-0.01%
2018/01/26	5	21.15	0.2	21.15	21.15	4.8	35,918	0.01%
2018/01/25	0	0.00	0.5	21.20	21.30	-0.5	35,288	0.00%
2018/01/24	9	20.99	2	21.10	21.05	7	34,288	0.02%
2018/01/23	15	21.34	10	21.43	21.30	5	33,227	0.02%
2018/01/22	5	21.80	10	21.80	21.85	-5	31,983	-0.02%
2018/01/19	32	21.60	0	0.00	21.70	32	31,896	0.10%
2018/01/18	1	21.90	18.2	22.02	21.90	-17.2	31,753	-0.05%
2018/01/17	0	0.00	12	21.96	22.00	-12	31,366	-0.04%
2018/01/16	3	22.07	0	0.00	22.00	3	31,197	0.01%
2018/01/15	5	22.05	12	22.10	22.15	-7	30,820	-0.02%
2018/01/12	0	0.00	3	21.70	21.75	-3	30,268	-0.01%
2018/01/11	0	0.00	1	21.70	21.70	-1	30,007	0.00%
2018/01/10	3	21.70	20	21.60	21.70	-17	29,985	-0.06%
2018/01/09	2	21.20	2	21.50	21.40	0	29,340	0.00%
2018/01/08	1	21.45	204.3	21.13	21.50	-203.3	28,915	-0.70%	大賣/鉅額交易
2018/01/05	102	20.80	2	20.80	20.90	100	27,919	0.36%	大買/
2018/01/04	2	20.65	0	0.00	20.65	2	27,726	0.01%