中信金 (2891)-元大-崇德券商分點個股進出

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
2806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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/05/23	23.3	37.30	11	37.85	38.00	12.3	54,616	0.02%
2024/05/22	29	37.70	11	37.95	37.90	18	53,888	0.03%
2024/05/21	60.2	37.80	42	37.80	37.75	18.2	53,638	0.03%
2024/05/20	28	38.01	57.7	38.40	38.55	-29.7	52,881	-0.06%
2024/05/17	116	37.45	91	37.76	38.10	25	52,229	0.05%	大買/
2024/05/16	34.4	37.40	130	37.46	37.50	-95.6	51,656	-0.19%	大賣/
2024/05/15	15	36.73	19.2	36.81	36.90	-4.2	50,909	-0.01%
2024/05/14	23.8	35.96	30.6	36.10	36.05	-6.8	50,697	-0.01%
2024/05/13	69.2	36.40	61	36.54	36.50	8.2	49,784	0.02%
2024/05/10	2	37.20	44	37.21	37.45	-42	48,995	-0.09%
2024/05/09	7	36.31	33	36.20	36.10	-26	48,450	-0.05%
2024/05/08	16.1	36.32	20.8	36.40	36.40	-4.7	48,077	-0.01%
2024/05/07	13	36.20	38	36.18	36.00	-25	47,221	-0.05%
2024/05/06	41.3	35.58	27	36.06	36.10	14.3	46,134	0.03%
2024/05/03	22	34.65	24	34.60	34.75	-2	45,570	0.00%
2024/05/02	39	34.07	31.2	34.12	34.10	7.8	44,425	0.02%
2024/04/30	35.9	34.09	57	34.28	34.10	-21.1	43,849	-0.05%
2024/04/29	5	34.00	74.2	34.19	34.25	-69.2	42,804	-0.16%
2024/04/26	3.1	31.28	5	31.34	31.15	-1.9	40,402	0.00%
2024/04/25	10.7	31.04	0	0.00	31.00	10.7	40,831	0.03%
2024/04/24	80.1	31.57	0	0.00	31.45	80.1	41,070	0.19%
2024/04/23	4	31.73	4	31.55	31.55	0	41,790	0.00%
2024/04/22	6.1	31.57	2.8	31.39	31.35	3.3	42,071	0.01%
2024/04/19	8.2	31.03	6	30.93	31.00	2.2	41,661	0.01%
2024/04/18	0	0.00	23	31.72	31.70	-23	41,147	-0.06%
2024/04/17	8	31.56	3.3	31.50	31.50	4.7	40,960	0.01%
2024/04/16	30.2	31.14	13	31.06	30.95	17.2	40,923	0.04%
2024/04/15	5	32.05	4.5	32.01	31.95	0.5	40,429	0.00%
2024/04/12	8	31.79	1.3	31.90	31.75	6.7	40,770	0.02%
2024/04/11	9.2	31.67	1	31.85	31.95	8.2	40,863	0.02%
2024/04/10	23.1	31.91	1.1	31.89	31.85	22	41,139	0.05%
2024/04/09	6.3	32.06	5	32.10	32.15	1.3	41,635	0.00%
2024/04/08	3.1	32.04	0.3	32.10	32.05	2.8	41,979	0.01%
2024/04/03	0.1	31.60	0.1	31.80	31.45	0	41,810	0.00%
2024/04/02	5.1	31.87	6	31.82	31.80	-0.9	41,734	0.00%
2024/04/01	8.2	31.91	4	31.71	31.65	4.2	41,763	0.01%
2024/03/29	5	32.92	17.4	32.80	33.05	-12.4	41,294	-0.03%
2024/03/28	2.1	32.32	7	32.28	32.40	-4.9	40,295	-0.01%
2024/03/27	0	0.00	7.9	32.23	32.60	-7.9	39,833	-0.02%
2024/03/26	6	31.98	4	31.85	31.80	2	39,715	0.00%
2024/03/25	2.1	31.70	20	31.74	31.70	-17.9	40,159	-0.04%
2024/03/22	1.3	32.30	14	32.36	31.90	-12.7	40,539	-0.03%
2024/03/21	5	31.92	63	31.90	31.95	-58	40,415	-0.14%
2024/03/20	10.2	31.36	7	31.36	31.25	3.2	40,546	0.01%
2024/03/19	4	31.65	8	31.78	31.75	-4	40,945	-0.01%
2024/03/18	0.6	31.64	2.4	31.36	31.50	-1.8	40,987	0.00%
2024/03/15	2.6	31.31	7	31.50	31.75	-4.4	41,028	-0.01%
2024/03/14	12	31.91	87.2	32.00	32.00	-75.2	40,281	-0.19%
2024/03/13	9	31.44	79.3	31.23	31.85	-70.3	40,118	-0.18%
2024/03/12	5.1	30.28	24.1	30.33	30.45	-19	38,730	-0.05%
2024/03/11	0.1	30.15	31	30.17	30.30	-30.9	38,819	-0.08%
2024/03/08	0	0.00	37.4	30.04	30.20	-37.4	38,852	-0.10%
2024/03/07	21	29.42	4.2	29.79	29.80	16.8	38,308	0.04%
2024/03/06	25.1	29.40	10	29.43	29.50	15.1	38,080	0.04%
2024/03/05	37.1	29.07	28	29.15	29.15	9.1	38,671	0.02%
2024/03/04	10.5	29.15	11.4	29.15	29.20	-0.9	39,027	0.00%
2024/03/01	1.1	29.25	0.5	29.20	29.05	0.5	39,567	0.00%
2024/02/29	5.1	29.00	5	29.13	29.40	0.1	39,774	0.00%
2024/02/27	13	29.22	5	29.02	29.00	8	39,506	0.02%
2024/02/26	5.2	29.22	1	29.20	29.10	4.2	39,708	0.01%
2024/02/23	11.3	29.16	16	29.26	28.90	-4.7	39,946	-0.01%
2024/02/22	0	0.00	7.5	29.17	29.30	-7.5	40,476	-0.02%
2024/02/21	2	28.95	2.5	28.94	28.95	-0.5	40,628	0.00%
2024/02/20	0.1	28.75	9.1	28.89	29.00	-9.1	40,852	-0.02%
2024/02/19	0.1	28.45	40	28.58	28.70	-39.9	41,036	-0.10%
2024/02/16	2.5	28.30	0.4	28.40	28.25	2.1	41,940	0.01%
2024/02/15	3	28.37	11.2	28.51	28.40	-8.2	42,544	-0.02%
2024/02/05	3.5	28.14	2	28.25	28.15	1.5	42,264	0.00%
2024/02/02	3.1	28.27	0	0.00	28.30	3.1	42,121	0.01%
2024/02/01	4	28.44	5	28.59	28.65	-1	41,868	0.00%
2024/01/31	11	28.45	1.1	28.35	28.45	9.9	41,496	0.02%
2024/01/30	1	28.40	2	28.50	28.40	-1	41,448	0.00%
2024/01/29	2	28.55	1.7	28.47	28.50	0.3	41,631	0.00%
2024/01/26	1	28.50	67	28.46	28.50	-66	42,284	-0.16%
2024/01/25	8.1	28.05	5	28.10	28.15	3.1	41,874	0.01%
2024/01/24	0.1	27.90	1	27.85	28.00	-0.9	41,763	0.00%
2024/01/23	2.7	28.15	1	28.30	28.10	1.7	41,710	0.00%
2024/01/22	0	0.00	6	27.98	28.20	-6	41,516	-0.01%
2024/01/19	8	27.75	0	0.00	27.90	8	41,418	0.02%
2024/01/18	8.1	27.58	3	27.75	27.85	5.1	41,266	0.01%
2024/01/17	18	27.58	9	27.60	27.55	9	40,993	0.02%
2024/01/16	4	27.85	15.1	28.00	27.95	-11.1	40,075	-0.03%
2024/01/15	2.1	28.29	3	28.17	28.15	-0.9	39,622	0.00%
2024/01/12	47	28.01	5	28.05	28.05	42	40,082	0.10%
2024/01/11	10	28.25	47	28.34	28.35	-37	40,188	-0.09%
2024/01/10	8	27.89	6	28.06	28.05	2	40,432	0.00%
2024/01/09	26	28.11	5	28.19	28.10	21	40,259	0.05%
2024/01/08	2	28.50	186	28.30	28.40	-184	40,118	-0.46%	大賣/鉅額交易
2024/01/05	0	0.00	2	28.10	28.10	-2	39,708	-0.01%
2024/01/04	7.4	28.22	7	28.15	28.15	0.4	39,981	0.00%
2024/01/03	10	27.85	3.3	27.88	28.20	6.7	40,301	0.02%
2024/01/02	20.4	28.05	7	28.18	28.35	13.4	39,794	0.03%
2023/12/29	2	28.15	2	28.25	28.35	0	39,694	0.00%
2023/12/28	0	0.00	21	28.28	28.40	-21	40,119	-0.05%
2023/12/27	44.4	27.91	33	27.96	28.10	11.4	39,994	0.03%
2023/12/26	1.1	27.94	8	28.05	28.00	-6.9	39,736	-0.02%
2023/12/25	0.1	27.70	1	27.90	27.85	-0.9	39,749	0.00%
2023/12/22	6.2	27.65	0	0.00	27.75	6.2	39,841	0.02%
2023/12/21	11.1	27.49	8	27.74	27.85	3.1	39,823	0.01%
2023/12/20	24.4	27.78	10	27.79	27.80	14.4	39,621	0.04%
2023/12/19	13	28.02	0	0.00	28.25	13	39,245	0.03%
2023/12/18	6.1	28.25	8.2	28.27	28.25	-2.2	39,215	-0.01%
2023/12/15	13	28.17	2	28.43	28.15	11	39,079	0.03%
2023/12/14	1	28.25	25.1	28.29	28.45	-24.1	38,507	-0.06%
2023/12/13	5	27.91	14.4	27.78	27.95	-9.4	37,644	-0.02%
2023/12/12	5	27.61	12	27.60	27.60	-7	37,938	-0.02%
2023/12/11	94	27.31	2	27.40	27.40	92	37,935	0.24%
2023/12/08	4	27.40	52	27.22	27.50	-48	37,985	-0.13%
2023/12/07	1	26.80	2.5	26.86	26.85	-1.5	37,292	0.00%
2023/12/06	0	0.00	3	27.05	27.10	-3	37,464	-0.01%
2023/12/05	7.5	26.59	5	26.71	26.75	2.5	37,353	0.01%
2023/12/04	23	26.85	2	26.90	26.90	21	37,050	0.06%
2023/12/01	13	26.95	13	27.00	26.95	0	36,998	0.00%
2023/11/30	23.1	27.05	110.4	27.08	27.35	-87.3	36,882	-0.24%	大賣/
2023/11/29	46	26.95	0	0.00	26.85	46	35,893	0.13%
2023/11/28	7	27.24	41.8	27.24	27.15	-34.8	35,403	-0.10%
2023/11/27	14	26.85	17	27.02	26.70	-3	35,110	-0.01%
2023/11/24	5	26.75	2.5	26.67	26.75	2.5	34,855	0.01%
2023/11/23	18	26.91	8	26.91	26.85	10	34,580	0.03%
2023/11/22	9	27.07	18	27.10	27.20	-9	34,138	-0.03%
2023/11/21	2	27.10	18.8	27.10	27.05	-16.8	33,878	-0.05%
2023/11/20	18	26.65	1	26.80	26.85	17	33,355	0.05%
2023/11/17	2.1	26.80	12.7	26.84	26.85	-10.6	33,129	-0.03%
2023/11/16	8	26.66	19	26.70	26.85	-11	33,127	-0.03%
2023/11/15	5	26.47	80.2	26.51	26.80	-75.2	32,938	-0.23%
2023/11/14	3	26.12	102.2	26.10	26.15	-99.2	32,064	-0.31%	大賣/
2023/11/13	1	25.70	5.1	25.60	25.60	-4.1	32,148	-0.01%
2023/11/10	0.1	25.45	5.1	25.48	25.50	-5	32,748	-0.02%
2023/11/09	0.7	25.30	0	0.00	25.35	0.7	33,119	0.00%
2023/11/08	2	25.20	0	0.00	25.10	2	33,673	0.01%
2023/11/07	0.1	25.10	13	25.17	25.15	-12.9	33,742	-0.04%
2023/11/06	8.2	25.32	10.3	25.31	25.30	-2.2	33,942	-0.01%
2023/11/03	0	0.00	21.6	25.22	25.35	-21.6	34,020	-0.06%
2023/11/02	4.1	24.61	25	24.66	24.70	-20.9	33,840	-0.06%
2023/10/31	17.7	24.31	0	24.35	24.35	17.7	35,314	0.05%
2023/10/30	11.5	24.37	3	24.35	24.35	8.5	36,096	0.02%
2023/10/27	4	24.68	15.1	24.64	24.60	-11.1	36,463	-0.03%
2023/10/26	1.3	24.39	3	24.42	24.35	-1.7	36,899	0.00%
2023/10/25	0.1	24.55	5	24.65	24.65	-4.9	36,740	-0.01%
2023/10/24	13.1	24.33	0	0.00	24.45	13.1	36,657	0.04%
2023/10/23	15.2	24.36	0.1	24.45	24.35	15.1	36,617	0.04%
2023/10/20	11.2	24.48	8	24.30	24.65	3.2	36,642	0.01%
2023/10/19	0	0.00	7	24.90	24.85	-7	36,495	-0.02%
2023/10/18	6.6	24.97	1.1	25.00	25.15	5.5	36,784	0.01%
2023/10/17	7	25.05	1.8	25.23	25.15	5.2	36,806	0.01%
2023/10/16	7	25.20	24	25.28	25.35	-16.9	37,220	-0.05%
2023/10/13	16	25.07	7.2	25.13	25.15	8.8	37,555	0.02%
2023/10/12	8.3	24.90	12	25.09	25.20	-3.7	38,011	-0.01%
2023/10/11	1	24.80	3.3	24.76	24.90	-2.3	37,994	-0.01%
2023/10/06	1.2	24.08	1	24.30	24.25	0.2	37,359	0.00%
2023/10/05	5	23.99	9	24.10	24.10	-4	37,413	-0.01%
2023/10/04	50.8	23.79	1	23.75	23.70	49.8	37,241	0.13%
2023/10/03	18.4	24.23	4	24.24	24.20	14.4	36,707	0.04%
2023/10/02	1	24.55	4	24.51	24.50	-3	36,681	-0.01%
2023/09/28	3	24.53	2	24.50	24.50	1	37,388	0.00%
2023/09/27	19.3	24.38	2	24.40	24.40	17.3	37,331	0.05%
2023/09/26	1.3	24.41	12	24.45	24.55	-10.7	37,243	-0.03%
2023/09/25	2.4	24.43	9	24.54	24.60	-6.6	37,073	-0.02%
2023/09/22	61.3	24.24	0	0.00	24.25	61.3	37,010	0.17%
2023/09/21	33	24.30	10	24.50	24.35	23	36,646	0.06%
2023/09/20	4.1	24.81	19.1	24.96	24.85	-15	36,037	-0.04%
2023/09/19	12.1	25.01	19.6	25.00	24.95	-7.4	35,721	-0.02%
2023/09/18	1	24.65	1	24.85	24.95	0	35,670	0.00%
2023/09/15	11.9	24.76	5	24.79	24.85	6.9	35,673	0.02%
2023/09/14	7.1	24.88	2	24.98	25.00	5.1	34,978	0.01%
2023/09/13	3.1	24.58	8.5	24.43	24.70	-5.4	34,861	-0.02%
2023/09/12	1	24.35	5	24.20	24.35	-4	35,158	-0.01%
2023/09/11	27.2	24.27	22	24.20	24.25	5.2	35,157	0.01%
2023/09/08	10.1	23.97	8	24.05	24.05	2.1	35,079	0.01%
2023/09/07	32.3	23.60	2	23.55	23.60	30.3	35,101	0.09%
2023/09/06	10.5	23.82	4	23.66	23.65	6.5	35,328	0.02%
2023/09/05	6.2	23.94	0.2	24.00	24.00	6	35,773	0.02%
2023/09/04	1.1	23.90	2.7	23.91	23.95	-1.6	35,972	0.00%
2023/09/01	4.5	23.82	0	0.00	23.80	4.5	36,246	0.01%
2023/08/31	25.5	23.76	0	23.90	23.85	25.5	36,367	0.07%
2023/08/30	6.2	23.86	0	0.00	23.90	6.2	36,238	0.02%
2023/08/29	13	23.88	10	23.95	24.00	3	36,282	0.01%
2023/08/28	14	23.72	10.1	23.80	23.80	3.9	36,345	0.01%
2023/08/25	26.4	23.55	2	23.70	23.50	24.4	37,283	0.07%
2023/08/24	3.3	23.89	5.1	23.80	23.85	-1.8	37,333	0.00%
2023/08/23	1	23.65	0	0.00	23.70	1	37,180	0.00%
2023/08/22	14.8	23.50	0	0.00	23.55	14.8	37,194	0.04%
2023/08/21	21.1	23.84	3	23.90	23.85	18.1	36,888	0.05%
2023/08/18	16.5	23.47	2	23.53	23.35	14.5	36,736	0.04%
2023/08/17	58.5	23.00	36.2	23.11	23.25	22.3	36,714	0.06%
2023/08/16	27.5	23.32	6.1	23.30	23.40	21.4	36,242	0.06%
2023/08/15	23.8	23.96	30	23.90	23.90	-6.2	35,831	-0.02%
2023/08/14	37.5	24.25	42	24.26	24.30	-4.5	35,662	-0.01%
2023/08/11	0.1	24.85	7	25.10	24.90	-6.9	35,686	-0.02%
2023/08/10	2.1	24.73	10	24.85	24.90	-7.9	35,825	-0.02%
2023/08/09	25.3	24.66	3	24.80	24.80	22.3	35,631	0.06%
2023/08/08	19	24.60	1	24.60	24.60	18	35,307	0.05%
2023/08/07	42.6	24.65	9	24.59	24.60	33.6	34,790	0.10%
2023/08/04	110.8	24.95	0	0.00	24.60	110.8	34,284	0.32%	大買/鉅額交易
2023/08/02	88	26.05	8	26.09	26.15	80	33,138	0.24%
2023/08/01	31	26.18	4	26.25	26.25	27	32,438	0.08%
2023/07/31	28.9	26.45	27	26.38	26.25	1.9	31,924	0.01%
2023/07/28	30	26.30	5.3	26.37	26.35	24.7	31,380	0.08%
2023/07/27	1	26.60	3	26.60	26.60	-2	31,388	-0.01%
2023/07/26	9	26.49	53.4	26.56	26.50	-44.4	31,543	-0.14%
2023/07/25	17	26.31	5.2	26.32	26.35	11.8	31,479	0.04%
2023/07/24	27.2	26.05	0	0.00	26.10	27.2	31,318	0.09%
2023/07/21	3	26.23	21	26.50	26.45	-18	30,989	-0.06%
2023/07/20	2	25.95	17	26.25	26.20	-15	30,342	-0.05%
2023/07/19	1	25.95	7	26.17	26.05	-6	29,714	-0.02%
2023/07/18	0.3	26.10	6	26.03	26.25	-5.7	29,118	-0.02%
2023/07/17	1	26.00	72.4	25.98	26.15	-71.4	28,487	-0.25%
2023/07/14	0	0.00	52.5	25.26	25.40	-52.5	27,827	-0.19%
2023/07/13	2.1	24.96	18	25.10	24.90	-15.9	27,228	-0.06%
2023/07/12	0	0.00	13	25.08	25.15	-13	27,253	-0.05%
2023/07/11	2	24.95	8.5	24.85	24.95	-6.5	27,101	-0.02%
2023/07/10	0.1	24.55	2	24.70	24.50	-1.9	27,102	-0.01%
2023/07/07	10.1	24.38	2.2	24.62	24.60	8	27,058	0.03%
2023/07/06	24.5	24.37	6.2	24.49	24.50	18.3	27,061	0.07%
2023/07/05	1	25.00	40	24.95	24.95	-39	26,339	-0.15%
2023/07/04	47.1	24.95	0	0.00	24.85	47.1	26,214	0.18%
2023/07/03	0	0.00	11	25.07	25.10	-11	26,297	-0.04%
2023/06/30	24	25.01	2	25.00	24.85	22	26,497	0.08%
2023/06/29	9	24.83	10	24.85	24.90	-1	26,452	0.00%
2023/06/28	4	24.73	21	25.00	25.00	-17	26,495	-0.06%
2023/06/27	7.1	24.79	1	24.65	24.75	6.1	26,487	0.02%
2023/06/26	1	25.00	5	24.95	24.95	-4	26,395	-0.02%
2023/06/21	0.1	24.95	1	25.00	25.10	-1	26,351	0.00%
2023/06/20	0.3	24.95	1.3	24.96	25.05	-1	26,306	0.00%
2023/06/19	10.1	25.00	35	24.97	25.05	-24.8	26,356	-0.09%
2023/06/16	2.2	24.70	0.3	24.70	24.55	1.9	26,527	0.01%
2023/06/15	11.1	24.69	8	24.66	24.70	3.1	26,373	0.01%
2023/06/14	4.4	24.82	6	24.82	24.75	-1.7	27,373	-0.01%
2023/06/13	5.5	24.83	34	24.93	24.80	-28.5	28,420	-0.10%
2023/06/12	26.3	25.10	34	24.77	24.80	-7.7	28,709	-0.03%
2023/06/09	8	25.12	47	25.14	25.20	-39	29,323	-0.13%
2023/06/08	2	24.53	11	24.59	24.65	-9	28,992	-0.03%
2023/06/07	0.1	24.50	4.8	24.55	24.60	-4.7	29,102	-0.02%
2023/06/06	0	0.00	0.2	24.48	24.45	-0.2	29,120	0.00%
2023/06/05	0	0.00	14	24.59	24.45	-14	29,340	-0.05%
2023/06/02	18.1	24.33	9	24.31	24.30	9.1	29,560	0.03%
2023/06/01	3	24.30	2.3	24.38	24.30	0.7	29,602	0.00%
2023/05/31	3	24.40	7.7	24.32	24.30	-4.7	29,580	-0.02%
2023/05/30	3	24.50	8.1	24.53	24.50	-5.1	28,817	-0.02%
2023/05/29	4.8	24.28	10	24.35	24.40	-5.2	28,781	-0.02%
2023/05/26	9.2	24.03	5.1	24.08	24.10	4.1	29,081	0.01%
2023/05/25	7.1	24.12	1	24.25	24.10	6.1	28,947	0.02%
2023/05/24	5.1	24.46	18	24.46	24.50	-12.9	28,934	-0.04%
2023/05/23	6	24.50	21	24.54	24.60	-15	28,789	-0.05%
2023/05/22	0	0.00	7	24.61	24.55	-7	28,536	-0.02%
2023/05/19	3	24.20	40.3	24.25	24.40	-37.3	28,329	-0.13%
2023/05/18	0	0.00	27.5	24.09	24.10	-27.5	28,064	-0.10%
2023/05/17	4	23.61	14.6	23.88	23.80	-10.6	28,059	-0.04%
2023/05/16	7	23.44	12	23.49	23.55	-5	27,711	-0.02%
2023/05/15	2.9	23.30	1.1	23.29	23.35	1.8	27,531	0.01%
2023/05/12	1.1	23.24	1	23.20	23.10	0.1	27,525	0.00%
2023/05/11	7.1	23.35	15	23.29	23.30	-7.9	27,439	-0.03%
2023/05/10	0	0.00	1	23.35	23.30	-1	27,382	0.00%
2023/05/09	3.5	23.29	78	23.25	23.30	-74.5	27,491	-0.27%
2023/05/08	1	23.23	19	23.29	23.35	-18	27,613	-0.07%
2023/05/05	5	23.01	4	23.06	23.05	1	27,653	0.00%
2023/05/04	0	0.00	12	23.03	23.10	-12	28,121	-0.04%
2023/05/03	7.1	22.92	24	22.91	22.95	-17	28,317	-0.06%
2023/05/02	13.2	22.77	110	22.85	22.90	-96.8	28,638	-0.34%	大賣/
2023/04/28	0	22.50	6	22.53	22.60	-6	29,309	-0.02%
2023/04/27	1	22.30	0	0.00	22.40	1	29,437	0.00%
2023/04/26	1	22.30	0.3	22.40	22.45	0.7	29,546	0.00%
2023/04/25	20.2	22.50	2	22.45	22.35	18.2	29,622	0.06%
2023/04/24	4	22.50	0	0.00	22.45	4	29,609	0.01%
2023/04/21	12	22.35	0	0.00	22.30	12	29,753	0.04%
2023/04/20	0	22.35	0.2	22.35	22.35	-0.2	29,896	0.00%
2023/04/19	1	22.45	1	22.40	22.45	0	30,494	0.00%
2023/04/18	0	22.40	22	22.45	22.40	-22	30,543	-0.07%
2023/04/17	14	22.46	4	22.43	22.50	10	31,004	0.03%
2023/04/14	2.3	22.38	22.7	22.34	22.50	-20.4	30,952	-0.07%
2023/04/13	7	22.31	247.5	22.15	22.30	-240.5	30,912	-0.78%	大賣/鉅額交易
2023/04/12	1.1	21.95	9	21.97	22.00	-7.9	30,712	-0.03%
2023/04/11	39.3	21.76	8	21.83	21.85	31.3	30,671	0.10%
2023/04/10	0	0.00	1	21.80	21.80	-1	30,480	0.00%
2023/04/07	11.1	21.66	1	21.65	21.70	10.1	30,451	0.03%
2023/04/06	17.8	21.73	1	21.80	21.70	16.8	30,326	0.06%
2023/03/31	0.1	21.80	0	0.00	21.85	0.1	30,257	0.00%
2023/03/30	1	21.70	2	21.70	21.65	-1	30,650	0.00%
2023/03/28	8.2	21.59	6	21.55	21.50	2.2	32,113	0.01%
2023/03/27	3	21.43	9	21.48	21.45	-6	32,846	-0.02%
2023/03/24	28.2	21.38	4	21.44	21.40	24.2	34,098	0.07%
2023/03/23	2.1	21.26	0	0.00	21.55	2.1	34,348	0.01%
2023/03/22	8	21.32	0.1	21.45	21.35	7.9	34,662	0.02%
2023/03/21	12.2	21.05	2	21.15	21.05	10.2	34,799	0.03%
2023/03/20	16	20.88	0	0.00	21.00	16	34,685	0.05%
2023/03/17	49.4	20.96	2	21.00	20.85	47.4	34,460	0.14%
2023/03/16	116.6	21.06	2.1	21.10	20.90	114.5	33,537	0.34%	大買/鉅額交易
2023/03/15	37.3	21.71	2	21.80	21.55	35.3	33,106	0.11%
2023/03/14	66.7	21.84	7	21.77	21.70	59.7	33,006	0.18%
2023/03/13	8	22.23	13	22.16	22.20	-5	32,321	-0.02%
2023/03/10	25.7	22.27	5	22.25	22.25	20.7	32,225	0.06%
2023/03/09	16.1	22.55	0	0.00	22.50	16.1	32,297	0.05%
2023/03/08	27.1	22.51	0	0.00	22.75	27.1	33,172	0.08%
2023/03/06	54.1	22.45	3	22.53	22.55	51.1	33,101	0.15%
2023/03/03	6.1	22.44	0	0.00	22.40	6.1	33,055	0.02%
2023/03/02	1.4	22.66	0	0.00	22.55	1.4	33,368	0.00%
2023/03/01	10.1	22.73	5	22.75	22.70	5.1	34,039	0.02%
2023/02/24	0	0.00	9	22.83	22.75	-9	34,090	-0.03%
2023/02/23	0.1	22.90	4	22.90	22.85	-3.9	34,022	-0.01%
2023/02/22	1	22.80	0	0.00	22.80	1	34,302	0.00%
2023/02/21	7.2	22.76	1	22.75	22.80	6.2	34,319	0.02%
2023/02/20	0	22.98	22	22.95	22.95	-22	34,675	-0.06%
2023/02/17	0	0.00	5	22.77	22.75	-5	35,011	-0.01%
2023/02/16	2	22.80	0	0.00	22.70	2	35,347	0.01%
2023/02/15	3.4	22.64	1	22.80	22.55	2.4	35,906	0.01%
2023/02/14	9	22.71	5	23.00	22.90	4	35,542	0.01%
2023/02/13	2.1	22.69	1	22.60	22.75	1.1	35,761	0.00%
2023/02/10	3	22.35	0	0.00	22.45	3	35,821	0.01%
2023/02/09	1.1	22.31	22	22.35	22.30	-21	35,978	-0.06%
2023/02/08	2.8	22.36	1	22.45	22.40	1.8	35,999	0.00%
2023/02/07	12	22.33	0	0.00	22.30	12	36,182	0.03%
2023/02/06	16	22.32	2	22.40	22.35	14	36,204	0.04%
2023/02/03	13.3	22.40	0	0.00	22.40	13.3	36,347	0.04%
2023/02/02	30.4	22.62	0.5	22.60	22.50	29.9	36,284	0.08%
2023/02/01	7.2	22.65	2	22.85	22.75	5.2	35,941	0.01%
2023/01/31	3	22.92	1	22.90	22.85	2	35,988	0.01%
2023/01/30	3	23.12	7	23.26	23.20	-4	35,795	-0.01%
2023/01/17	1	23.15	1	23.15	23.20	0	35,026	0.00%
2023/01/16	3	23.15	1.5	23.10	23.05	1.5	35,085	0.00%
2023/01/13	0	22.87	0	0.00	22.80	0	35,071	0.00%
2023/01/12	5.1	22.95	1	23.05	22.90	4.1	35,746	0.01%
2023/01/11	1	23.10	1.1	23.19	23.10	-0.1	36,145	0.00%
2023/01/10	0	22.95	3	23.05	23.15	-3	36,281	-0.01%
2023/01/09	2	23.00	12	22.96	23.15	-10	36,241	-0.03%
2023/01/06	0	22.65	1	22.65	22.60	-1	36,142	0.00%
2023/01/05	6	22.50	10	22.53	22.60	-4	36,911	-0.01%
2023/01/03	7	22.15	1	22.15	22.15	6	37,051	0.02%
2022/12/30	4	22.18	6	22.14	22.10	-2	37,123	-0.01%
2022/12/29	8	21.84	1	21.90	21.90	7	37,390	0.02%
2022/12/28	3	22.20	7	22.16	22.15	-4	37,930	-0.01%
2022/12/27	2	22.22	1.1	22.20	22.25	0.9	38,289	0.00%
2022/12/26	3.1	22.00	1	22.05	22.10	2.1	38,927	0.01%
2022/12/23	11.1	21.79	5	21.84	21.90	6.1	40,064	0.02%
2022/12/22	28	21.98	16	22.07	22.15	12	40,898	0.03%
2022/12/21	7.1	21.79	1	21.80	21.70	6.1	41,362	0.01%
2022/12/20	12	21.91	4	21.86	21.90	8	41,361	0.02%
2022/12/19	18	22.13	1	22.30	22.05	17	40,751	0.04%
2022/12/16	11	22.39	9	22.55	22.25	2	40,189	0.01%
2022/12/15	8	22.70	1	22.65	22.75	7	39,518	0.02%
2022/12/14	2	22.95	4.3	22.88	22.90	-2.3	39,290	-0.01%
2022/12/13	1	22.70	1	22.75	22.70	0	38,999	0.00%
2022/12/12	0	0.00	2.5	22.70	22.90	-2.5	38,858	-0.01%
2022/12/09	0.5	22.80	0	0.00	22.70	0.5	39,501	0.00%
2022/12/08	1	22.90	0	0.00	22.80	1	39,500	0.00%
2022/12/07	3	23.03	43	23.11	23.05	-40	39,805	-0.10%
2022/12/06	4.2	22.54	4	22.70	22.40	0.2	39,379	0.00%
2022/12/05	12	22.86	1.4	22.75	22.75	10.6	39,214	0.03%
2022/12/02	1.1	22.51	0	0.00	22.50	1.1	39,140	0.00%
2022/12/01	8.1	22.81	0.3	22.65	22.60	7.8	39,480	0.02%
2022/11/30	1.1	23.11	1	23.20	23.00	0.1	39,128	0.00%
2022/11/29	0	0.00	4	22.79	22.85	-4	38,153	-0.01%
2022/11/28	1	22.20	2	22.20	22.20	-1	37,723	0.00%
2022/11/25	1	22.35	6	22.42	22.40	-5	37,853	-0.01%
2022/11/24	5	22.43	8	22.51	22.45	-3	38,158	-0.01%
2022/11/23	3	22.37	14	22.21	22.55	-11	38,123	-0.03%
2022/11/22	1	21.35	0	0.00	21.65	1	37,540	0.00%
2022/11/21	1	21.30	37.3	21.27	21.40	-36.3	37,520	-0.10%
2022/11/18	5.1	21.32	5	21.39	21.40	0.1	37,471	0.00%
2022/11/17	9.2	21.63	5.2	21.70	21.65	4	37,576	0.01%
2022/11/16	7.4	21.81	1	22.00	21.80	6.4	37,739	0.02%
2022/11/15	0	21.75	10.1	21.90	22.00	-10.1	37,538	-0.03%
2022/11/14	5.5	21.80	2.1	21.80	21.70	3.4	37,461	0.01%
2022/11/11	2	21.72	10.2	21.75	21.85	-8.2	37,305	-0.02%
2022/11/10	0	21.15	12	21.10	21.15	-12	37,003	-0.03%
2022/11/09	3.2	21.08	10	21.20	21.20	-6.8	37,240	-0.02%
2022/11/08	11	21.54	8.4	21.49	21.55	2.6	36,802	0.01%
2022/11/07	2	21.20	5	21.37	21.45	-3	36,762	-0.01%
2022/11/04	0	0.00	3	20.85	20.90	-3	36,886	-0.01%
2022/11/03	21	20.59	13	20.58	20.55	8	37,187	0.02%
2022/11/02	5	20.97	0	0.00	20.85	5	37,302	0.01%
2022/11/01	2	21.03	3.3	21.02	21.10	-1.3	37,236	0.00%
2022/10/31	4	20.64	2	20.40	20.40	2	37,321	0.01%
2022/10/28	3	20.60	2	20.55	20.55	1	37,268	0.00%
2022/10/27	10	20.67	12.1	20.67	20.55	-2.1	37,391	-0.01%
2022/10/25	5.1	19.96	4.2	20.02	20.00	0.9	37,284	0.00%
2022/10/24	8	19.94	3	20.02	19.90	5	37,507	0.01%
2022/10/21	16	19.89	23.9	19.91	20.00	-7.9	37,362	-0.02%
2022/10/20	12.5	19.58	0	0.00	19.70	12.5	37,386	0.03%
2022/10/19	24.1	19.84	1	19.90	19.90	23.1	36,856	0.06%
2022/10/18	3	20.00	15.3	19.98	20.10	-12.3	36,666	-0.03%
2022/10/17	21.1	19.80	3	19.80	19.80	18.1	36,799	0.05%
2022/10/14	11.7	19.87	5	19.90	19.80	6.7	37,156	0.02%
2022/10/13	28.2	19.75	2	19.73	19.65	26.2	37,479	0.07%
2022/10/12	4.5	20.34	0	20.35	20.25	4.5	37,051	0.01%
2022/10/11	17.1	20.14	7	20.13	20.10	10.1	37,553	0.03%
2022/10/07	3	20.50	1	20.50	20.45	2	37,778	0.01%
2022/10/06	6	20.55	1	20.50	20.60	5	38,698	0.01%
2022/10/05	5	20.65	102	20.65	20.50	-97	39,600	-0.24%	大賣/
2022/10/04	2	20.20	16	20.16	20.15	-14	39,489	-0.04%
2022/10/03	15.1	19.79	10	19.68	19.70	5.1	39,279	0.01%
2022/09/30	62.1	19.85	3.1	19.85	19.85	59	39,035	0.15%
2022/09/29	19.1	20.12	11	20.12	20.05	8.1	38,420	0.02%
2022/09/28	138.6	20.34	1	20.20	20.10	137.6	38,398	0.36%	大買/鉅額交易
2022/09/27	22	20.88	0	0.00	20.75	22	37,734	0.06%
2022/09/26	20.5	21.30	8	21.32	21.25	12.5	37,481	0.03%
2022/09/23	3.8	21.68	1	21.65	21.65	2.8	38,139	0.01%
2022/09/22	9.9	21.63	0	0.00	21.60	9.9	38,352	0.03%
2022/09/21	13.1	22.05	1	22.10	22.05	12.1	38,110	0.03%
2022/09/20	11.5	22.14	0	0.00	22.20	11.5	38,087	0.03%
2022/09/19	38.1	22.16	2	22.40	22.15	36.1	38,054	0.09%
2022/09/16	21.7	22.14	0	0.00	22.10	21.7	37,980	0.06%
2022/09/15	13	22.30	1	22.45	22.30	12	37,330	0.03%
2022/09/14	8.9	22.39	10	22.35	22.30	-1.1	37,527	0.00%
2022/09/13	2.4	22.77	3	22.82	22.75	-0.6	37,514	0.00%
2022/09/12	19	22.97	3.3	22.91	22.90	15.7	37,684	0.04%
2022/09/08	1	22.90	0	0.00	22.90	1	38,143	0.00%
2022/09/07	7.5	22.97	5	22.94	22.80	2.5	38,832	0.01%
2022/09/06	4	23.36	0	0.00	23.40	4	38,851	0.01%
2022/09/05	4	23.26	2	23.25	23.25	2	39,338	0.01%
2022/09/02	13	23.00	5	22.90	22.90	8	39,793	0.02%
2022/09/01	17.4	22.93	0.2	23.05	23.05	17.2	40,102	0.04%
2022/08/31	5	23.38	6	23.51	23.50	-1	40,481	0.00%
2022/08/30	9.3	23.23	6	23.29	23.25	3.3	40,094	0.01%
2022/08/29	9.1	23.52	1	23.40	23.50	8.1	39,792	0.02%
2022/08/26	4.2	23.89	0	0.00	23.85	4.2	39,689	0.01%
2022/08/25	2	23.85	11	23.76	23.75	-9	39,795	-0.02%
2022/08/24	6	23.63	5	23.55	23.45	1	39,974	0.00%
2022/08/23	5.7	24.01	0	0.00	23.80	5.7	43,093	0.01%
2022/08/22	11	24.38	6.4	24.36	24.35	4.6	44,016	0.01%
2022/08/19	2	24.40	9	24.61	24.60	-7	44,991	-0.02%
2022/08/18	0	24.60	1	24.60	24.45	-1	45,094	0.00%
2022/08/17	2	24.80	7	24.87	24.90	-5	45,265	-0.01%
2022/08/16	3	24.53	13	24.51	24.55	-10	45,351	-0.02%
2022/08/15	1	24.25	2.1	24.11	24.25	-1.1	45,511	0.00%
2022/08/12	1	24.10	15	24.10	24.10	-14	45,862	-0.03%
2022/08/11	0	0.00	5	24.00	24.05	-5	46,417	-0.01%
2022/08/10	1	23.55	121	23.70	23.55	-120	46,625	-0.26%	大賣/鉅額交易
2022/08/09	0	23.35	1	23.30	23.30	-1	46,849	0.00%
2022/08/08	2.1	23.09	1	23.00	23.10	1.1	47,093	0.00%
2022/08/05	2.2	22.79	4	22.95	23.00	-1.8	47,952	0.00%
2022/08/04	2.1	22.27	1	22.25	22.25	1.1	48,357	0.00%
2022/08/03	7	22.39	4	22.30	22.30	3	48,627	0.01%
2022/08/02	4.1	22.46	0	0.00	22.45	4.1	49,045	0.01%
2022/08/01	3	22.75	2	22.90	22.95	1	49,276	0.00%
2022/07/29	3.8	22.93	0	0.00	22.95	3.8	49,904	0.01%
2022/07/28	1.1	23.14	3	23.12	23.20	-1.9	50,145	0.00%
2022/07/27	0.1	22.85	2	22.95	22.95	-1.9	50,004	0.00%
2022/07/26	0	0.00	10	22.90	22.95	-10	50,007	-0.02%
2022/07/25	1.6	22.79	2.2	22.81	22.70	-0.6	50,025	0.00%
2022/07/22	10.2	22.70	14	22.64	22.75	-3.8	50,265	-0.01%
2022/07/21	2	22.65	6	22.34	22.65	-4	50,606	-0.01%
2022/07/20	50.1	22.43	1	22.65	22.25	49.1	50,794	0.10%
2022/07/19	11.7	22.18	2	22.18	22.20	9.7	50,687	0.02%
2022/07/18	13	22.05	7	22.26	22.30	6	51,013	0.01%
2022/07/15	22.5	21.86	4	21.80	21.80	18.5	50,644	0.04%
2022/07/14	69.1	22.30	0	0.00	22.25	69.1	50,425	0.14%
2022/07/13	20.1	23.57	6.3	23.60	23.45	13.8	49,828	0.03%
2022/07/12	32.7	23.03	6	23.03	22.95	26.7	49,189	0.05%
2022/07/11	7	23.74	1	23.80	23.65	6	49,079	0.01%
2022/07/08	16.7	23.99	20	23.82	23.85	-3.3	49,584	-0.01%
2022/07/07	7.2	23.80	5	23.80	23.70	2.2	49,762	0.00%
2022/07/06	41.5	23.78	1	23.70	23.50	40.5	50,021	0.08%
2022/07/05	26.1	24.29	0	0.00	24.30	26.1	49,644	0.05%
2022/07/04	17.9	24.36	2	24.45	24.30	15.9	49,813	0.03%
2022/07/01	26.8	24.54	3	24.45	24.60	23.8	51,056	0.05%
2022/06/30	18.1	25.34	1	25.20	25.10	17.1	51,643	0.03%
2022/06/29	3	25.60	5	25.75	25.80	-2	51,917	0.00%
2022/06/28	23	25.78	3	25.92	25.80	20	52,170	0.04%
2022/06/27	20	26.35	2	26.40	26.20	18	52,607	0.03%
2022/06/24	0	0.00	3	26.25	26.30	-3	52,432	-0.01%
2022/06/23	14.1	25.87	2	26.05	26.05	12.1	52,483	0.02%
2022/06/22	6.1	26.15	9	26.12	26.05	-3	52,405	-0.01%
2022/06/21	1	26.20	4	26.38	26.45	-3	52,380	-0.01%
2022/06/20	26.4	25.43	10	25.37	25.50	16.4	52,656	0.03%
2022/06/17	2.2	26.09	0	0.00	26.00	2.2	52,494	0.00%
2022/06/16	22	26.84	17.4	26.85	26.60	4.6	52,312	0.01%
2022/06/15	3	26.15	1	26.30	26.30	2	52,759	0.00%
2022/06/14	1	26.04	7	26.10	26.00	-6	53,021	-0.01%
2022/06/13	9.3	25.47	5	25.45	25.55	4.3	52,770	0.01%
2022/06/10	6.6	25.86	5	26.06	26.00	1.6	52,499	0.00%
2022/06/09	142.3	26.14	1	25.85	25.85	141.3	52,248	0.27%	大買/鉅額交易
2022/06/08	2	26.70	10	26.78	26.75	-8	51,486	-0.02%
2022/06/07	14.2	26.55	2	26.58	26.55	12.2	51,853	0.02%
2022/06/06	6	26.62	2	26.70	26.85	4	52,387	0.01%
2022/06/02	0	0.00	2	26.63	26.60	-2	53,198	0.00%
2022/06/01	4.5	26.73	1	26.55	26.55	3.5	54,359	0.01%
2022/05/31	9.6	26.41	0	0.00	27.15	9.6	54,651	0.02%
2022/05/30	21	26.72	102	27.10	27.10	-81	51,544	-0.16%	大賣/
2022/05/27	3	25.87	105	26.59	26.60	-102	50,778	-0.20%	大賣/鉅額交易
2022/05/26	1.9	25.32	0	25.50	25.30	1.9	50,891	0.00%
2022/05/25	17.2	25.31	2	25.43	25.35	15.2	51,632	0.03%
2022/05/24	2	25.50	3	25.73	25.55	-1	52,700	0.00%
2022/05/23	5	25.28	9.3	25.41	25.45	-4.3	52,523	-0.01%
2022/05/20	4.4	25.27	3	25.42	25.45	1.4	52,738	0.00%
2022/05/19	29.4	25.41	2	25.30	25.30	27.4	52,434	0.05%
2022/05/18	16.1	25.83	6	25.84	26.10	10.1	51,969	0.02%
2022/05/17	36.1	25.59	2	25.63	25.50	34.1	52,002	0.07%
2022/05/16	1	25.80	33	25.92	25.70	-32	52,112	-0.06%
2022/05/13	10.1	25.79	11	25.62	25.80	-1	51,999	0.00%
2022/05/12	34.2	26.20	11.3	26.37	26.05	22.9	51,405	0.04%
2022/05/11	6.8	27.11	1.2	27.13	27.10	5.5	51,084	0.01%
2022/05/10	1.1	27.53	14.1	27.09	27.55	-13	51,342	-0.03%
2022/05/09	2.1	27.35	4	27.53	27.30	-1.9	51,224	0.00%
2022/05/06	4.3	27.48	0	0.00	28.00	4.3	51,525	0.01%
2022/05/05	10.3	28.22	22	28.25	28.05	-11.7	52,080	-0.02%
2022/05/04	1.1	28.95	19	28.89	28.90	-18	51,753	-0.03%
2022/05/03	8.1	28.78	1	28.75	28.75	7.1	52,196	0.01%
2022/04/29	2.7	29.12	5	29.12	29.25	-2.3	52,517	0.00%
2022/04/28	8	28.74	2	28.78	29.00	6	52,771	0.01%
2022/04/27	14.3	28.95	2	28.90	28.90	12.3	52,740	0.02%
2022/04/26	1.2	29.34	15.1	29.61	29.70	-13.9	52,882	-0.03%
2022/04/25	4.8	29.01	0	0.00	29.10	4.8	52,663	0.01%
2022/04/22	32	29.05	16.1	29.35	29.45	16	52,476	0.03%
2022/04/21	22	28.70	12	28.73	28.75	10	52,787	0.02%
2022/04/20	4.5	28.93	3	29.10	29.20	1.5	54,276	0.00%
2022/04/19	1.5	29.03	10	28.85	28.95	-8.5	54,643	-0.02%
2022/04/18	6.4	28.76	13	28.64	28.75	-6.6	55,421	-0.01%
2022/04/15	2.5	29.48	12	29.21	29.35	-9.5	55,161	-0.02%
2022/04/14	16.2	29.70	7	29.71	29.45	9.2	55,199	0.02%
2022/04/13	12.3	30.34	6.5	30.44	30.35	5.8	54,960	0.01%
2022/04/12	1	30.65	7	30.51	30.70	-6	54,588	-0.01%
2022/04/11	28.2	30.49	5	30.58	30.45	23.2	54,014	0.04%
2022/04/08	12	30.40	26	30.42	30.50	-14	53,483	-0.03%
2022/04/07	39.2	30.50	94.8	30.74	30.35	-55.7	52,910	-0.11%
2022/04/06	32.3	29.85	51.2	30.05	30.15	-18.9	51,305	-0.04%
2022/04/01	3.1	29.73	61.1	29.60	29.85	-58.1	49,861	-0.12%
2022/03/31	13	29.17	54.1	29.33	29.40	-41.1	49,092	-0.08%
2022/03/30	3	29.03	11	29.03	29.00	-8	48,418	-0.02%
2022/03/29	1.7	28.77	0	0.00	28.80	1.7	47,964	0.00%
2022/03/28	0.3	28.57	3	28.50	29.00	-2.7	48,207	-0.01%
2022/03/25	26.7	28.89	4	28.89	29.00	22.7	48,151	0.05%
2022/03/24	1.2	29.02	22.1	29.20	29.15	-21	48,056	-0.04%
2022/03/23	10	28.65	44.5	29.04	29.20	-34.5	48,030	-0.07%
2022/03/22	2.1	28.54	18.6	28.40	28.55	-16.5	47,386	-0.03%
2022/03/21	21.1	28.24	7	28.41	28.30	14.1	47,093	0.03%
2022/03/18	16	28.31	7	28.34	28.15	9	46,789	0.02%
2022/03/17	2.5	27.54	12	27.54	27.60	-9.5	45,712	-0.02%
2022/03/16	3	26.93	1	26.95	26.95	2	45,111	0.00%
2022/03/15	3	26.75	3	26.70	26.60	0	44,878	0.00%
2022/03/14	2.2	26.57	2.7	26.80	26.80	-0.5	45,252	0.00%
2022/03/11	4	26.48	4	26.50	26.50	0	45,719	0.00%
2022/03/10	15.1	26.77	15.2	26.78	26.80	-0.1	45,980	0.00%
2022/03/09	3.2	25.82	2	25.85	25.75	1.2	46,095	0.00%
2022/03/08	63.4	25.75	23.5	25.82	25.60	39.8	45,964	0.09%
2022/03/07	25.1	26.12	24.6	26.11	26.25	0.5	45,170	0.00%
2022/03/04	10.1	27.37	4	27.38	27.35	6.1	44,605	0.01%
2022/03/03	10	27.85	20.3	27.86	27.95	-10.3	44,184	-0.02%
2022/03/02	1.2	27.73	65	27.73	27.95	-63.9	44,067	-0.14%
2022/03/01	7.1	27.21	64.1	27.63	27.75	-57	44,046	-0.13%
2022/02/25	20.9	26.78	28	26.96	27.15	-7.1	43,248	-0.02%
2022/02/24	34.6	26.94	3	26.97	26.90	31.6	42,362	0.07%
2022/02/23	5	27.66	29	27.81	27.80	-24	40,992	-0.06%
2022/02/22	22.4	27.76	8	27.62	27.85	14.4	41,082	0.04%
2022/02/21	8	28.11	4.1	28.25	28.35	3.9	40,847	0.01%
2022/02/18	18	28.33	1.6	28.33	28.35	16.4	41,144	0.04%
2022/02/17	6.1	28.52	4	28.49	28.45	2.1	41,111	0.01%
2022/02/16	5.1	28.35	6	28.28	28.20	-0.9	40,784	0.00%
2022/02/15	23.4	28.34	0.2	28.40	28.15	23.2	40,242	0.06%
2022/02/14	3.2	28.34	15	28.45	28.65	-11.8	39,948	-0.03%
2022/02/11	3.2	28.62	0.6	28.67	28.85	2.6	39,558	0.01%
2022/02/10	0.4	28.65	9.1	28.67	28.85	-8.7	39,375	-0.02%
2022/02/09	6	28.78	5.7	28.84	28.90	0.3	38,799	0.00%
2022/02/08	10	28.33	77	28.71	28.70	-67	38,318	-0.17%
2022/02/07	9.1	28.31	112.4	28.35	28.50	-103.3	37,643	-0.27%	大賣/鉅額交易
2022/01/26	0	0.00	17	27.56	27.60	-17	36,413	-0.05%
2022/01/25	5	27.02	3	27.05	27.25	2	36,212	0.01%
2022/01/24	11.1	27.06	16	27.46	27.50	-4.9	35,877	-0.01%
2022/01/21	6.2	27.27	10	27.36	27.40	-3.8	35,482	-0.01%
2022/01/20	16	27.59	20.1	27.67	27.70	-4.1	34,989	-0.01%
2022/01/19	12.2	27.79	5.8	27.90	27.80	6.4	34,687	0.02%
2022/01/18	2.4	27.98	2	28.00	27.90	0.3	34,083	0.00%
2022/01/17	3.5	27.75	2.3	27.71	27.80	1.2	33,806	0.00%
2022/01/14	20.2	28.07	14	27.91	27.90	6.2	33,758	0.02%
2022/01/13	10	28.19	167.1	28.15	28.45	-157.1	33,519	-0.47%	大賣/鉅額交易
2022/01/12	13.3	27.17	63	27.47	27.40	-49.8	32,036	-0.16%
2022/01/11	2.2	27.19	98	27.00	27.40	-95.8	31,414	-0.31%
2022/01/10	1	26.40	8.7	26.24	26.40	-7.7	30,637	-0.03%
2022/01/07	7	26.25	2.1	26.20	26.30	4.9	30,625	0.02%
2022/01/06	0.2	26.15	46	26.20	26.20	-45.8	30,273	-0.15%
2022/01/05	8.5	25.87	29	25.99	26.05	-20.5	29,814	-0.07%
2022/01/04	9	25.77	29	25.90	25.95	-20	29,971	-0.07%
2022/01/03	13	25.78	7.8	25.81	25.75	5.2	29,966	0.02%
2021/12/30	9	25.97	0	0.00	25.95	9	30,503	0.03%
2021/12/29	5.1	25.90	27	26.00	26.10	-21.9	30,879	-0.07%
2021/12/28	1	25.85	84	25.95	25.95	-83	31,034	-0.27%
2021/12/27	0	0.00	7.5	25.84	25.80	-7.5	31,043	-0.02%
2021/12/24	2	25.90	26	25.94	25.85	-24	31,571	-0.08%
2021/12/23	1	25.80	0	0.00	25.90	1	31,987	0.00%
2021/12/22	0	0.00	83.1	25.92	25.80	-83.1	32,059	-0.26%
2021/12/21	6	25.35	7	25.74	25.65	-1	32,072	0.00%
2021/12/20	17	25.29	5.7	25.45	25.35	11.3	32,028	0.04%
2021/12/17	4	25.65	2	25.70	25.60	2	32,276	0.01%
2021/12/16	3	25.43	0.1	25.50	25.50	2.9	32,351	0.01%
2021/12/15	6	25.43	3.3	25.41	25.35	2.7	32,803	0.01%
2021/12/14	7.2	25.42	1.4	25.54	25.55	5.8	33,573	0.02%
2021/12/13	25	25.83	1.1	25.76	25.85	23.9	34,321	0.07%
2021/12/10	0	25.90	39	25.99	25.95	-39	34,337	-0.11%
2021/12/09	4	25.80	11	25.98	25.90	-7	34,485	-0.02%
2021/12/08	14.4	25.83	1	25.90	25.95	13.4	34,539	0.04%
2021/12/07	0	25.40	147.3	25.91	26.00	-147.3	33,932	-0.43%	大賣/鉅額交易
2021/12/06	4	25.26	5.3	25.34	25.45	-1.3	33,351	0.00%
2021/12/03	5.3	25.14	17	25.14	25.20	-11.7	33,150	-0.04%
2021/12/02	3	24.70	12	24.93	25.00	-9	32,490	-0.03%
2021/12/01	2.6	24.33	4	24.50	24.85	-1.4	31,937	0.00%
2021/11/30	1.3	24.25	11.9	24.45	24.40	-10.6	31,777	-0.03%
2021/11/29	15.6	24.32	86	24.25	24.30	-70.5	31,012	-0.23%
2021/11/26	5.2	24.65	14	24.70	24.70	-8.9	30,927	-0.03%
2021/11/25	3	24.88	3	24.87	24.95	0	31,206	0.00%
2021/11/24	1.1	24.89	10.2	24.86	24.80	-9.1	31,106	-0.03%
2021/11/23	16.2	24.49	5.1	24.47	24.50	11.1	31,063	0.04%
2021/11/22	21.3	24.45	0.2	24.40	24.40	21.1	31,119	0.07%
2021/11/19	4.1	24.39	6	24.28	24.25	-1.9	31,263	-0.01%
2021/11/18	4	24.60	9.9	24.67	24.75	-5.9	31,198	-0.02%
2021/11/17	26.2	24.36	25	24.45	24.45	1.2	31,080	0.00%
2021/11/16	2	23.95	11.1	23.99	24.05	-9.1	30,878	-0.03%
2021/11/15	0.9	23.95	6.2	23.92	24.00	-5.3	31,057	-0.02%
2021/11/12	2.7	23.60	5	23.64	23.70	-2.3	30,892	-0.01%
2021/11/10	2	23.50	0	0.00	23.55	2	32,063	0.01%
2021/11/09	7	23.51	4.1	23.49	23.55	2.9	33,086	0.01%
2021/11/08	1	23.25	6.6	23.30	23.40	-5.6	33,500	-0.02%
2021/11/05	1	23.25	10	23.15	23.20	-9	33,717	-0.03%
2021/11/04	5	23.31	62	23.48	23.25	-57	33,798	-0.17%
2021/11/02	0.1	23.15	6	23.14	23.10	-5.9	34,050	-0.02%
2021/11/01	5.3	23.03	0	0.00	23.05	5.3	34,278	0.02%
2021/10/29	2.1	23.15	0.1	23.20	23.20	2	34,215	0.01%
2021/10/28	1.1	23.30	2.2	23.35	23.40	-1.1	34,225	0.00%
2021/10/27	4.3	23.34	2	23.45	23.40	2.3	34,355	0.01%
2021/10/26	7	23.51	6	23.59	23.55	1	34,437	0.00%
2021/10/25	2.1	23.55	0	0.00	23.55	2.1	34,263	0.01%
2021/10/22	1	23.40	38	23.49	23.55	-37	34,316	-0.11%
2021/10/21	0	0.00	22	23.15	23.40	-22	33,922	-0.06%
2021/10/20	0	0.00	9	23.10	23.00	-9	33,272	-0.03%
2021/10/19	1	23.05	1	23.10	23.00	0	33,057	0.00%
2021/10/18	0	0.00	5	23.15	23.05	-5	32,921	-0.02%
2021/10/15	4	22.96	1	23.00	23.00	3	32,613	0.01%
2021/10/14	1	22.90	4	22.95	22.95	-3	32,692	-0.01%
2021/10/12	21.1	22.55	0	0.00	22.90	21.1	33,807	0.06%
2021/10/08	2	22.90	2	22.85	22.90	0	33,738	0.00%
2021/10/07	1	22.90	32.1	22.95	22.85	-31.1	33,870	-0.09%
2021/10/06	4	22.61	2	22.60	22.70	2	33,628	0.01%
2021/10/05	11	22.32	0	0.00	22.45	11	33,576	0.03%
2021/10/04	1.1	22.31	2	22.33	22.40	-0.9	33,626	0.00%
2021/10/01	32.1	22.47	0	0.00	22.50	32.1	33,881	0.09%
2021/09/30	0.1	22.80	4.5	22.82	22.90	-4.4	33,630	-0.01%
2021/09/29	5.1	22.65	2	22.68	22.75	3.1	33,470	0.01%
2021/09/28	5	22.65	7	22.89	22.90	-2	33,327	-0.01%
2021/09/27	6	22.74	1	22.70	22.75	5	33,111	0.02%
2021/09/24	11.1	22.71	5	22.87	22.80	6.1	33,140	0.02%
2021/09/23	9	22.83	0	0.00	22.95	9	33,035	0.03%
2021/09/22	43.1	22.59	9	22.63	22.60	34.1	32,828	0.10%
2021/09/17	20.5	23.35	7.1	23.32	23.00	13.4	32,216	0.04%
2021/09/16	53	23.58	42	23.24	23.40	11	31,654	0.03%
2021/09/15	0	0.00	4.4	23.00	23.00	-4.4	30,744	-0.01%
2021/09/14	20	23.00	9	23.00	23.00	11	30,609	0.04%
2021/09/13	1.2	22.94	21	23.00	23.00	-19.8	30,470	-0.06%
2021/09/10	2.1	22.95	1	22.95	22.95	1.1	30,734	0.00%
2021/09/08	0.1	22.75	2	22.90	22.90	-1.9	31,342	-0.01%
2021/09/07	3	22.75	0	0.00	22.85	3	31,339	0.01%
2021/09/06	0	0.00	1	22.80	22.85	-1	31,468	0.00%
2021/09/03	0	0.00	1	22.85	22.85	-1	31,466	0.00%
2021/09/02	20.1	22.59	2	22.55	22.70	18.1	31,484	0.06%
2021/09/01	0	0.00	2	22.95	23.00	-2	31,489	-0.01%
2021/08/31	1	23.00	3	22.97	23.00	-2	31,304	-0.01%
2021/08/30	16	22.79	23.4	22.80	22.90	-7.4	30,826	-0.02%
2021/08/27	1	22.40	7	22.64	22.75	-6	30,851	-0.02%
2021/08/26	2	22.15	3	22.30	22.40	-1	30,525	0.00%
2021/08/25	2	22.05	10	22.19	22.30	-8	30,608	-0.03%
2021/08/24	2.5	21.81	3	21.78	22.00	-0.5	30,324	0.00%
2021/08/23	1	21.55	2	21.35	21.45	-1	30,290	0.00%
2021/08/20	5	21.19	2.2	21.23	21.15	2.8	30,598	0.01%
2021/08/19	1	21.44	0	0.00	21.35	1	31,913	0.00%
2021/08/18	3	21.60	0	0.00	21.60	3	31,640	0.01%
2021/08/17	1	21.45	4	21.56	21.60	-3	32,363	-0.01%
2021/08/16	36.2	21.39	6.2	21.39	21.40	30	32,290	0.09%
2021/08/13	4	22.84	15.5	22.82	22.80	-11.5	32,099	-0.04%
2021/08/12	23	22.93	2	22.90	22.90	21	31,613	0.07%
2021/08/11	3	23.00	11	22.95	23.00	-8	31,314	-0.03%
2021/08/10	7	23.00	2	23.05	23.00	5	31,564	0.02%
2021/08/09	1.3	23.01	1	23.05	23.10	0.3	32,212	0.00%
2021/08/06	3	23.10	6.1	23.12	23.10	-3.1	32,486	-0.01%
2021/08/05	0	0.00	10.2	23.00	23.10	-10.2	33,171	-0.03%
2021/08/04	2.2	23.05	6	23.04	23.00	-3.8	35,359	-0.01%
2021/08/03	3	23.02	0	0.00	23.05	3	36,865	0.01%
2021/08/02	13	22.94	2	23.00	23.10	11	38,154	0.03%
2021/07/30	1	22.85	2	22.83	22.85	-1	38,287	0.00%
2021/07/29	2.1	22.73	31	22.85	22.80	-29	38,669	-0.07%
2021/07/28	2.1	22.68	0	0.00	22.75	2.1	39,014	0.01%
2021/07/27	5	22.85	0	0.00	22.85	5	39,561	0.01%
2021/07/26	5	23.00	9	23.05	22.90	-4	40,148	-0.01%
2021/07/23	2	23.00	11.1	22.95	23.00	-9.1	40,400	-0.02%
2021/07/22	5	22.85	0	0.00	22.85	5	40,669	0.01%
2021/07/21	19	22.68	14	22.69	22.70	5	41,004	0.01%
2021/07/20	3.1	22.68	22	22.75	22.65	-19	41,527	-0.05%
2021/07/19	7.1	22.89	1	23.05	23.00	6.1	41,459	0.01%
2021/07/16	2	22.98	3	22.97	23.05	-1	41,699	0.00%
2021/07/14	5	22.66	0	0.00	22.70	5	41,478	0.01%
2021/07/13	1	22.70	6	22.72	22.70	-5	42,089	-0.01%
2021/07/12	12	22.80	9	22.86	22.65	3	41,905	0.01%
2021/07/09	3	22.63	4	22.60	22.70	-1	41,888	0.00%
2021/07/08	0	0.00	5	22.86	22.85	-5	41,757	-0.01%
2021/07/07	1	22.65	4.3	22.49	22.65	-3.3	41,843	-0.01%
2021/07/06	0	0.00	2	22.55	22.60	-2	41,746	0.00%
2021/07/02	3	22.50	5	22.50	22.40	-2	41,755	0.00%
2021/07/01	11.1	22.53	3	22.55	22.55	8.1	41,913	0.02%
2021/06/30	1	22.70	1	22.70	22.70	0	41,894	0.00%
2021/06/29	0.1	22.60	0	0.00	22.60	0.1	41,824	0.00%
2021/06/28	28	22.70	1	22.65	22.65	27	42,026	0.06%
2021/06/25	0	0.00	17	22.72	22.75	-17	42,487	-0.04%
2021/06/24	4	22.55	1	22.50	22.55	3	42,451	0.01%
2021/06/23	4.1	22.55	24.6	22.40	22.55	-20.6	42,846	-0.05%
2021/06/22	2	22.30	12	22.30	22.30	-10	43,399	-0.02%
2021/06/21	28.1	22.04	1	22.05	22.25	27.1	43,413	0.06%
2021/06/18	3.1	22.17	0	0.00	22.15	3.1	43,304	0.01%
2021/06/17	3	22.18	0	0.00	22.30	3	42,894	0.01%
2021/06/16	13.1	22.27	3	22.30	22.40	10.1	43,429	0.02%
2021/06/15	0.1	22.40	1	22.45	22.40	-1	43,528	0.00%
2021/06/11	1	22.45	0	0.00	22.50	1	44,044	0.00%
2021/06/10	2	22.35	0	0.00	22.50	2	44,798	0.00%
2021/06/09	0.1	22.45	11	22.43	22.45	-11	45,733	-0.02%
2021/06/08	0	0.00	5	22.55	22.55	-5	46,197	-0.01%
2021/06/07	9	22.48	0	0.00	22.55	9	47,083	0.02%
2021/06/04	5.1	22.52	14	22.58	22.75	-8.9	47,616	-0.02%
2021/06/03	22	23.01	1	22.85	22.90	21	48,813	0.04%
2021/06/02	12	22.84	1	22.90	22.95	11	49,204	0.02%
2021/06/01	2	22.93	1	22.95	23.00	1	49,151	0.00%
2021/05/31	2	23.05	9	23.11	23.05	-7	49,478	-0.01%
2021/05/28	5.1	22.65	5	22.97	23.00	0.1	49,540	0.00%
2021/05/27	2.1	22.51	1	22.80	22.40	1.1	49,248	0.00%
2021/05/26	1	22.95	5	22.95	23.00	-4	49,174	-0.01%
2021/05/25	1	23.10	10.2	23.05	22.85	-9.2	49,644	-0.02%
2021/05/24	4	22.40	0	0.00	22.50	4	49,453	0.01%
2021/05/21	1	22.55	12	22.60	22.60	-11	49,918	-0.02%
2021/05/20	2	22.25	7	22.24	22.30	-5	49,372	-0.01%
2021/05/19	5	22.28	4	22.33	22.25	1	49,423	0.00%
2021/05/18	14	22.31	6.2	22.12	22.50	7.8	50,016	0.02%
2021/05/17	13.1	21.19	19	21.28	21.55	-6	50,600	-0.01%
2021/05/14	6.2	21.96	1	21.95	22.00	5.2	49,939	0.01%
2021/05/13	27	22.22	13	22.01	22.05	14	49,359	0.03%
2021/05/12	22.1	22.43	56	22.85	22.35	-33.9	48,528	-0.07%
2021/05/11	17	23.73	52	23.83	23.65	-35	46,106	-0.08%
2021/05/10	63	23.37	57.4	23.47	23.95	5.6	44,550	0.01%
2021/05/07	4	23.03	13.5	23.01	23.10	-9.5	43,845	-0.02%
2021/05/06	21	22.90	6	22.86	23.00	15	43,925	0.03%
2021/05/05	11	22.61	71	22.45	22.50	-60	43,415	-0.14%
2021/05/04	3	22.40	22	22.30	22.35	-19	43,236	-0.04%
2021/05/03	3.1	22.62	14.4	22.66	22.75	-11.3	42,924	-0.03%
2021/04/29	15.1	23.06	16	23.00	22.80	-1	42,522	0.00%
2021/04/28	17	23.17	7	23.19	23.25	10	42,261	0.02%
2021/04/27	3	23.08	11	23.10	23.15	-8	42,522	-0.02%
2021/04/26	6	23.01	20.1	23.04	23.10	-14.1	42,262	-0.03%
2021/04/23	1	22.75	6.2	22.81	22.80	-5.2	41,851	-0.01%
2021/04/22	25	22.94	15.1	22.87	22.90	9.9	41,835	0.02%
2021/04/21	6	22.80	23.3	22.88	22.90	-17.3	41,544	-0.04%
2021/04/20	1.8	22.81	70	22.88	22.90	-68.2	41,334	-0.16%
2021/04/19	3	22.40	27.6	22.66	22.80	-24.6	40,921	-0.06%
2021/04/16	14	22.21	19	22.22	22.25	-5	40,432	-0.01%
2021/04/15	13.8	22.15	121	22.18	22.25	-107.2	41,015	-0.26%	大賣/鉅額交易
2021/04/14	2	22.03	22	22.00	22.10	-20	41,089	-0.05%
2021/04/13	16	22.06	19	22.06	22.10	-3	41,035	-0.01%
2021/04/12	0	0.00	6.2	21.81	21.90	-6.2	40,770	-0.02%
2021/04/09	2.7	21.60	3	21.58	21.60	-0.3	40,814	0.00%
2021/04/08	6	21.80	1	21.80	21.80	5	40,811	0.01%
2021/04/07	0.1	21.90	19.4	21.97	22.00	-19.4	41,304	-0.05%
2021/04/06	4	21.90	2	21.90	21.95	2	41,296	0.00%
2021/04/01	4	21.86	2	21.90	21.85	2	41,300	0.00%
2021/03/31	7.1	22.01	6	22.07	22.10	1.1	41,073	0.00%
2021/03/30	0	0.00	12	21.98	22.00	-12	40,744	-0.03%
2021/03/29	11.3	21.91	16	21.95	22.00	-4.7	40,197	-0.01%
2021/03/26	0	0.00	11	21.85	21.90	-11	39,885	-0.03%
2021/03/25	13.5	21.78	103.2	21.71	21.80	-89.7	39,408	-0.23%	大賣/
2021/03/24	1	21.50	2	21.45	21.50	-1	38,917	0.00%
2021/03/23	1.1	21.40	17.3	21.38	21.40	-16.2	38,863	-0.04%
2021/03/22	5.2	21.20	25	21.36	21.35	-19.8	38,694	-0.05%
2021/03/19	27.2	21.27	3.5	21.32	21.30	23.7	38,735	0.06%
2021/03/18	6.8	21.58	20.5	21.58	21.55	-13.7	38,061	-0.04%
2021/03/17	7.2	21.60	90	21.69	21.60	-82.8	38,085	-0.22%
2021/03/16	37	21.72	37.7	21.71	21.80	-0.7	37,645	0.00%
2021/03/15	63	21.63	49	21.59	21.75	14	37,129	0.04%
2021/03/12	8	21.24	17	21.30	21.35	-9	36,563	-0.02%
2021/03/11	29.3	21.37	6	21.35	21.10	23.3	36,121	0.06%
2021/03/10	6	21.20	10	21.14	21.20	-4	35,463	-0.01%
2021/03/09	13	20.93	38	21.04	21.10	-25	34,914	-0.07%
2021/03/08	0	0.00	16	20.57	20.60	-16	33,545	-0.05%
2021/03/05	2	20.38	5	20.35	20.30	-3	33,395	-0.01%
2021/03/04	5	20.24	6	20.18	20.35	-1	34,399	0.00%
2021/03/03	3	20.47	13	20.47	20.40	-10	34,249	-0.03%
2021/03/02	3	20.33	7.1	20.31	20.20	-4.1	33,925	-0.01%
2021/02/26	51.1	20.08	2	20.43	20.00	49.1	33,617	0.15%
2021/02/25	0	0.00	17	20.83	20.90	-17	32,253	-0.05%
2021/02/24	12.1	20.83	32	20.75	20.75	-19.9	31,830	-0.06%
2021/02/23	6	20.51	44.2	20.55	20.70	-38.2	31,373	-0.12%
2021/02/22	105	20.40	34	20.36	20.40	71	30,959	0.23%	大買/
2021/02/19	12.5	20.04	154.2	20.03	20.20	-141.7	31,135	-0.46%	大賣/鉅額交易
2021/02/18	39	20.01	43	20.04	20.00	-4	31,137	-0.01%
2021/02/17	0	0.00	92.1	19.83	19.90	-92.1	30,944	-0.30%
2021/02/05	2	19.25	1	19.45	19.40	1	30,141	0.00%
2021/02/04	5	19.25	1	19.20	19.20	4	30,549	0.01%
2021/02/03	5.1	19.20	1.3	19.26	19.25	3.7	32,051	0.01%
2021/02/02	2	19.30	2	19.28	19.25	0	33,079	0.00%
2021/02/01	7	19.17	0	0.00	19.15	7	33,410	0.02%
2021/01/29	12.2	19.04	2	19.15	19.00	10.2	33,638	0.03%
2021/01/28	9	19.22	0	0.00	19.20	9	32,977	0.03%
2021/01/27	8	19.40	2	19.40	19.40	6	32,563	0.02%
2021/01/26	6	19.38	1	19.45	19.30	5	32,430	0.02%
2021/01/25	2	19.25	2	19.30	19.60	0	32,270	0.00%
2021/01/22	5	19.20	0	0.00	19.20	5	32,136	0.02%
2021/01/21	16	19.28	6	19.37	19.25	10	32,122	0.03%
2021/01/20	46.2	19.27	1	19.45	19.20	45.2	32,124	0.14%
2021/01/19	11	19.65	59.2	19.66	19.65	-48.2	31,687	-0.15%
2021/01/18	15	19.63	0	0.00	19.70	15	31,544	0.05%
2021/01/15	12	19.72	36	19.87	19.70	-24	31,287	-0.08%
2021/01/14	12	19.80	3	19.87	19.85	9	31,330	0.03%
2021/01/13	60	19.80	7	19.79	19.85	53	31,188	0.17%
2021/01/12	3	19.80	6	19.76	19.70	-3	31,252	-0.01%
2021/01/11	41	19.93	4	19.90	19.95	37	31,210	0.12%
2021/01/08	14	19.90	36.2	19.92	20.00	-22.2	31,051	-0.07%
2021/01/07	0	0.00	29	19.71	19.80	-29	30,622	-0.09%
2021/01/06	0.1	19.55	5	19.54	19.55	-4.9	30,449	-0.02%
2021/01/05	0.1	19.60	3	19.70	19.60	-2.9	30,558	-0.01%
2021/01/04	13	19.60	27	19.59	19.55	-14	30,587	-0.05%
2020/12/31	55	19.79	14	19.66	19.70	41	30,360	0.14%
2020/12/30	1.7	19.51	15	19.65	19.75	-13.3	30,292	-0.04%
2020/12/29	14	19.21	11	19.30	19.25	3	29,755	0.01%
2020/12/28	29.1	19.21	0	0.00	19.20	29.1	29,784	0.10%
2020/12/25	19	19.24	30	19.25	19.30	-11	29,938	-0.04%
2020/12/24	22	19.24	0	0.00	19.25	22	30,275	0.07%
2020/12/23	35	19.25	100	19.25	19.20	-65	30,566	-0.21%
2020/12/22	2	19.30	0	0.00	19.30	2	31,699	0.01%
2020/12/21	0.1	19.35	10.1	19.40	19.40	-10	32,751	-0.03%
2020/12/18	2	19.30	2	19.35	19.30	0	33,394	0.00%
2020/12/17	0	0.00	1.2	19.43	19.35	-1.2	33,833	0.00%
2020/12/16	5	19.50	3	19.43	19.55	2	33,934	0.01%
2020/12/15	5	19.27	0	0.00	19.30	5	34,296	0.01%
2020/12/14	5	19.42	1	19.40	19.40	4	34,281	0.01%
2020/12/11	1	19.50	40	19.46	19.55	-39	34,187	-0.11%
2020/12/10	7	19.19	2	19.28	19.30	5	33,886	0.01%
2020/12/09	3.5	19.26	11.4	19.21	19.20	-7.9	33,802	-0.02%
2020/12/08	22.5	19.23	2	19.30	19.35	20.5	33,789	0.06%
2020/12/07	9	19.52	2.2	19.51	19.55	6.8	33,476	0.02%
2020/12/04	19	19.52	17.1	19.55	19.60	1.9	33,511	0.01%
2020/12/03	13	19.48	0	0.00	19.50	13	33,453	0.04%
2020/12/02	2.4	19.39	7	19.41	19.50	-4.6	33,587	-0.01%
2020/12/01	7	19.32	2	19.35	19.40	5	33,717	0.01%
2020/11/30	26	19.44	3	19.70	19.15	23	33,781	0.07%
2020/11/27	1.9	19.70	7	19.64	19.75	-5.1	33,163	-0.02%
2020/11/26	3.1	19.62	10	19.70	19.70	-6.9	33,399	-0.02%
2020/11/25	1	19.70	0	0.00	19.70	1	33,775	0.00%
2020/11/24	26	19.56	2	19.60	19.55	24	33,792	0.07%
2020/11/23	4	19.60	2	19.65	19.65	2	33,947	0.01%
2020/11/20	6	19.53	17	19.58	19.55	-11	33,918	-0.03%
2020/11/19	1.2	19.81	25	19.85	19.60	-23.8	33,983	-0.07%
2020/11/18	5	19.95	35.9	19.95	20.00	-30.9	33,763	-0.09%
2020/11/17	26	19.83	30	19.85	19.90	-4	33,440	-0.01%
2020/11/16	0.1	19.80	31.6	19.82	19.85	-31.6	33,694	-0.09%
2020/11/13	4.4	19.53	62	19.55	19.60	-57.7	33,186	-0.17%
2020/11/12	13	19.59	10.2	19.59	19.60	2.8	33,088	0.01%
2020/11/11	19.1	19.59	53	19.52	19.80	-33.9	32,671	-0.10%
2020/11/10	0	0.00	41	19.09	19.10	-41	31,294	-0.13%
2020/11/09	2.8	18.73	24.1	18.85	18.65	-21.3	30,155	-0.07%
2020/11/06	1.7	18.45	82.5	18.40	18.65	-80.8	29,811	-0.27%
2020/11/05	1	18.25	13.2	18.30	18.30	-12.2	29,735	-0.04%
2020/11/04	2.1	18.25	3	18.28	18.20	-0.9	29,954	0.00%
2020/11/03	1	18.20	1	18.20	18.25	0	30,115	0.00%
2020/11/02	1.2	18.07	0	0.00	18.15	1.2	30,207	0.00%
2020/10/30	13	17.97	15	17.99	18.05	-2	30,224	-0.01%
2020/10/29	11	17.98	4	17.95	17.95	7	29,932	0.02%
2020/10/28	55	18.10	1	18.10	18.15	54	29,950	0.18%
2020/10/27	1	18.20	1	18.35	18.15	0	30,132	0.00%
2020/10/26	4	18.30	10	18.27	18.35	-6	30,153	-0.02%
2020/10/23	2	18.20	0	0.00	18.25	2	30,252	0.01%
2020/10/22	1	18.10	0.6	18.25	18.25	0.4	30,656	0.00%
2020/10/21	100	18.05	2	18.10	18.00	98	30,911	0.32%
2020/10/20	2	18.00	0	0.00	18.00	2	31,106	0.01%
2020/10/19	3	18.00	5	18.07	18.00	-2	31,061	-0.01%
2020/10/16	5	17.97	0	0.00	17.90	5	31,649	0.02%
2020/10/15	30	18.00	3	17.97	17.95	27	31,935	0.08%
2020/10/14	2	18.10	0	0.00	18.10	2	31,724	0.01%
2020/10/13	37	18.03	1	18.05	18.05	36	31,850	0.11%
2020/10/12	12	18.18	2	18.25	18.15	10	32,076	0.03%
2020/10/08	10	18.25	0	0.00	18.35	10	32,502	0.03%
2020/10/07	10.5	18.28	0	0.00	18.25	10.5	33,018	0.03%
2020/10/06	1	18.35	5	18.41	18.45	-4	33,938	-0.01%
2020/10/05	29.2	18.28	12	18.18	18.15	17.2	35,125	0.05%
2020/09/30	2	18.30	2	18.38	18.40	0	35,708	0.00%
2020/09/29	4	18.24	7	18.29	18.30	-3	35,989	-0.01%
2020/09/28	13	17.91	3	17.92	18.05	10	36,307	0.03%
2020/09/25	97	17.67	38	17.75	17.60	59	36,580	0.16%
2020/09/24	116.2	17.73	8	17.66	17.60	108.2	35,900	0.30%	大買/鉅額交易
2020/09/23	71.2	18.05	24	18.09	18.00	47.2	35,340	0.13%
2020/09/22	85.2	18.31	81.2	18.20	18.20	4	34,880	0.01%
2020/09/21	22.2	18.54	10	18.58	18.50	12.2	34,369	0.04%
2020/09/18	23	18.65	0	0.00	18.60	23	34,323	0.07%
2020/09/17	32	18.77	0	0.00	18.70	32	34,037	0.09%
2020/09/16	9	18.86	1	18.85	18.85	8	33,942	0.02%
2020/09/15	2	18.75	2	18.80	18.90	0	33,992	0.00%
2020/09/14	13	18.79	9	18.80	18.80	4	34,829	0.01%
2020/09/11	12	18.78	13	18.78	18.85	-1	34,980	0.00%
2020/09/10	10	18.81	7	18.77	18.90	3	35,114	0.01%
2020/09/09	28	18.79	1	18.80	18.80	27	35,318	0.08%
2020/09/08	20	18.88	0	0.00	18.90	20	35,508	0.06%
2020/09/07	6.5	18.83	18.4	18.86	18.85	-11.9	35,874	-0.03%
2020/09/04	10	18.78	2	18.75	18.80	8	36,107	0.02%
2020/09/03	16	18.82	10.2	18.70	18.85	5.8	35,911	0.02%
2020/09/02	63.2	18.75	0	0.00	18.70	63.2	35,754	0.18%
2020/09/01	13	18.90	31	18.90	18.90	-18	35,252	-0.05%
2020/08/31	28	19.03	9	19.05	18.95	19	34,963	0.05%
2020/08/28	3	19.05	0	0.00	19.00	3	34,821	0.01%
2020/08/27	21	19.01	0	0.00	19.00	21	35,174	0.06%
2020/08/26	12	19.05	2	19.05	19.20	10	35,208	0.03%
2020/08/25	7	19.10	0	0.00	19.10	7	35,375	0.02%
2020/08/24	3	19.05	25	19.08	19.05	-22	37,240	-0.06%
2020/08/21	38	19.10	0	0.00	19.20	38	37,597	0.10%
2020/08/20	63.2	19.14	45	19.17	19.00	18.2	37,561	0.05%
2020/08/19	3	19.42	7.3	19.50	19.40	-4.3	36,998	-0.01%
2020/08/17	11	19.45	1	19.55	19.50	10	36,793	0.03%
2020/08/14	13	19.38	0	0.00	19.35	13	36,930	0.04%
2020/08/13	2	19.45	9	19.48	19.50	-7	37,035	-0.02%
2020/08/12	4	19.43	0	0.00	19.40	4	37,303	0.01%
2020/08/11	19	19.41	0	0.00	19.40	19	37,427	0.05%
2020/08/10	6	19.40	1.4	19.46	19.40	4.6	37,497	0.01%
2020/08/07	9	19.39	8	19.40	19.35	1	37,567	0.00%
2020/08/06	2.4	19.43	0	0.00	19.40	2.4	37,582	0.01%
2020/08/05	9	19.35	0	0.00	19.30	9	38,122	0.02%
2020/08/04	6	19.41	0	0.00	19.35	6	38,283	0.02%
2020/08/03	11	19.34	5	19.36	19.30	6	38,321	0.02%
2020/07/31	8	19.49	1	19.55	19.40	7	38,313	0.02%
2020/07/30	11	19.50	1	19.65	19.65	10	38,215	0.03%
2020/07/29	26	19.58	0	0.00	19.50	26	38,150	0.07%
2020/07/28	42	19.31	6.5	19.37	19.35	35.5	38,620	0.09%
2020/07/27	54	19.43	5	19.41	19.35	49	39,135	0.13%
2020/07/24	26	19.59	12	19.55	19.50	14	39,242	0.04%
2020/07/23	29	19.69	1	19.70	19.75	28	39,366	0.07%
2020/07/22	130.4	19.71	10	19.80	19.80	120.4	39,850	0.30%	大買/鉅額交易
2020/07/21	16	19.86	12	19.90	19.80	4	39,576	0.01%
2020/07/20	1	19.85	13	19.89	19.85	-12	39,607	-0.03%
2020/07/17	19	19.84	0	0.00	19.90	19	40,237	0.05%
2020/07/16	41.2	19.82	5	19.85	19.85	36.2	40,922	0.09%
2020/07/15	45.3	19.90	0	0.00	19.90	45.3	40,646	0.11%
2020/07/14	61	20.05	1	19.95	19.95	60	40,486	0.15%
2020/07/13	33	20.07	7	20.09	20.10	26	40,670	0.06%
2020/07/10	35	20.94	11.5	20.95	20.90	23.5	40,629	0.06%
2020/07/09	6.1	21.15	3	21.20	21.15	3.1	40,292	0.01%
2020/07/08	5	21.10	40	21.11	21.15	-35	40,156	-0.09%
2020/07/07	1	21.00	57	21.12	21.20	-56	40,241	-0.14%
2020/07/06	7	20.91	28	20.94	21.05	-21	40,072	-0.05%
2020/07/03	13	20.69	6.1	20.73	20.80	6.9	39,932	0.02%
2020/07/02	5	20.51	0	0.00	20.50	5	39,906	0.01%
2020/07/01	8	20.54	8	20.48	20.50	0	40,075	0.00%
2020/06/30	0	0.00	11	20.39	20.35	-11	40,199	-0.03%
2020/06/29	12	20.20	1.1	20.26	20.25	10.9	40,755	0.03%
2020/06/24	9	20.29	0	0.00	20.25	9	41,200	0.02%
2020/06/23	13.6	20.32	1	20.30	20.40	12.6	41,993	0.03%
2020/06/22	12	20.18	8.7	20.21	20.30	3.3	42,669	0.01%
2020/06/19	15	20.23	2	20.25	20.10	13	43,720	0.03%
2020/06/18	20	20.31	4	20.34	20.30	16	43,953	0.04%
2020/06/17	4	20.29	3	20.40	20.55	1	45,257	0.00%
2020/06/16	0	0.00	11	20.37	20.35	-11	46,903	-0.02%
2020/06/15	6	20.15	4	20.24	20.10	2	48,350	0.00%
2020/06/12	38	20.21	18	20.24	20.20	20	49,216	0.04%
2020/06/11	20.2	20.70	11	20.91	20.65	9.2	50,336	0.02%
2020/06/10	2	21.00	7.3	21.06	21.10	-5.3	51,195	-0.01%
2020/06/09	7	20.94	6	20.98	21.05	1	53,643	0.00%
2020/06/08	0	0.00	36	20.95	21.00	-36	54,674	-0.07%
2020/06/05	8	20.75	4.7	20.82	20.80	3.3	55,643	0.01%
2020/06/04	10	20.78	2	20.83	20.65	8	56,543	0.01%
2020/06/03	6	20.63	31	20.72	20.75	-25	57,457	-0.04%
2020/06/02	2	20.20	7	20.16	20.30	-5	57,439	-0.01%
2020/06/01	4.3	20.04	10	20.13	20.05	-5.7	57,450	-0.01%
2020/05/29	11	19.70	0	0.00	19.95	11	57,494	0.02%
2020/05/28	21	19.93	2	20.15	19.85	19	55,907	0.03%
2020/05/27	5	20.00	2	20.00	20.10	3	56,210	0.01%
2020/05/26	2	19.98	16	19.90	19.95	-14	56,541	-0.02%
2020/05/25	1	19.70	40	19.55	19.75	-39	56,691	-0.07%
2020/05/22	19	19.60	0	0.00	19.55	19	56,938	0.03%
2020/05/21	10	19.79	1	19.85	19.80	9	56,923	0.02%
2020/05/19	1	19.80	12	19.81	19.85	-11	57,037	-0.02%
2020/05/18	2.1	19.58	3	19.57	19.50	-0.9	57,028	0.00%
2020/05/15	3	19.55	2	19.75	19.60	1	57,006	0.00%
2020/05/14	21	19.55	1	19.55	19.55	20	57,148	0.03%
2020/05/13	7	19.59	0	0.00	19.80	7	56,821	0.01%
2020/05/12	32	19.64	33	19.70	19.65	-1	56,806	0.00%
2020/05/11	14.3	20.12	10.4	20.04	20.00	3.9	56,510	0.01%
2020/05/08	14	19.82	7	19.81	19.80	7	56,336	0.01%
2020/05/07	0.8	19.75	8	19.73	19.70	-7.2	56,494	-0.01%
2020/05/06	9	19.52	8	19.59	19.55	1	56,584	0.00%
2020/05/05	8	19.70	22	19.70	19.65	-14	56,507	-0.02%
2020/05/04	37	19.49	3	19.55	19.50	34	56,571	0.06%
2020/04/30	15	19.96	52.1	20.09	20.00	-37.1	56,460	-0.07%
2020/04/29	1	19.70	30	19.81	19.70	-29	56,001	-0.05%
2020/04/28	2	19.20	21	19.33	19.50	-19	56,031	-0.03%
2020/04/27	1	18.90	35.4	18.91	19.05	-34.4	57,103	-0.06%
2020/04/24	10	18.60	7	18.68	18.60	3	56,791	0.01%
2020/04/23	21	18.61	20	18.59	18.55	1	56,445	0.00%
2020/04/22	46	18.41	14	18.41	18.50	32	56,084	0.06%
2020/04/21	26	18.83	11	18.72	18.70	15	55,653	0.03%
2020/04/20	22	19.42	3	19.45	19.30	19	54,957	0.03%
2020/04/17	32	19.72	17	19.81	19.60	15	54,808	0.03%
2020/04/16	37	19.53	53	19.56	19.50	-16	54,484	-0.03%
2020/04/15	32	19.97	16	20.00	19.90	16	53,928	0.03%
2020/04/14	64	19.46	45	19.41	19.65	19	53,168	0.04%
2020/04/13	17	18.80	57	18.87	18.80	-40	52,397	-0.08%
2020/04/10	38	18.60	105	18.67	18.65	-67	51,908	-0.13%	大賣/
2020/04/09	28	18.02	9	18.05	18.05	19	51,292	0.04%
2020/04/08	12.4	17.93	0	0.00	17.95	12.4	50,814	0.02%
2020/04/07	64	17.87	9	17.98	17.90	55	50,406	0.11%
2020/04/06	15	17.72	214	17.58	17.85	-199	50,107	-0.40%	大賣/鉅額交易
2020/04/01	9	17.76	117.1	17.80	17.75	-108.1	49,449	-0.22%	大賣/鉅額交易
2020/03/31	84	17.94	4	18.00	17.90	80	49,090	0.16%
2020/03/30	2	17.50	10	17.96	17.90	-8	48,326	-0.02%
2020/03/27	40	17.82	40.5	17.80	17.90	-0.5	47,734	0.00%
2020/03/26	73	17.24	5	17.51	17.30	68	46,872	0.15%
2020/03/25	64	17.50	98.4	17.44	17.50	-34.4	46,742	-0.07%
2020/03/24	119.2	16.85	17	16.70	16.60	102.2	45,846	0.22%	大買/鉅額交易
2020/03/23	80	16.36	88	16.25	16.15	-8	45,074	-0.02%
2020/03/20	382	17.23	264	17.13	17.10	118	43,907	0.27%	大買/大賣/鉅額交易
2020/03/19	196	16.65	148.5	17.13	16.30	47.5	42,276	0.11%	大買/大賣/
2020/03/18	46.1	18.06	2	18.03	17.95	44.1	41,243	0.11%
2020/03/17	127	18.46	41	18.53	18.35	86	40,340	0.21%	大買/
2020/03/16	70	19.20	56	19.12	19.05	14	38,936	0.04%
2020/03/13	201	19.03	52	19.05	19.65	149	37,786	0.39%	大買/鉅額交易
2020/03/12	29	20.58	21	20.80	20.50	8	35,232	0.02%
2020/03/11	18	21.38	9	21.39	21.35	9	34,135	0.03%
2020/03/10	26	21.53	7	21.61	21.55	19	33,181	0.06%
2020/03/09	26	21.88	2	21.98	21.80	24	32,323	0.07%
2020/03/06	13	22.39	2	22.70	22.40	11	31,317	0.04%
2020/03/05	11.3	22.74	2	22.68	22.85	9.3	31,030	0.03%
2020/03/03	1	22.35	10	22.58	22.55	-9	30,623	-0.03%
2020/03/02	20	22.26	4	22.26	22.25	16	30,120	0.05%
2020/02/27	10	22.62	7	22.64	22.70	3	30,315	0.01%
2020/02/26	4	22.63	5	22.60	22.80	-1	29,971	0.00%
2020/02/25	7	22.69	0	0.00	22.80	7	29,697	0.02%
2020/02/24	13	22.87	11	22.95	22.85	2	29,878	0.01%
2020/02/21	8	23.27	0	0.00	23.20	8	29,917	0.03%
2020/02/20	3.8	23.36	4	23.40	23.45	-0.2	29,837	0.00%
2020/02/19	1	23.20	45.1	23.23	23.30	-44.1	29,646	-0.15%
2020/02/18	0	0.00	15.5	23.00	23.10	-15.5	29,619	-0.05%
2020/02/17	0	0.00	5	22.90	22.95	-5	29,671	-0.02%
2020/02/13	0	0.00	4	22.70	22.80	-4	30,859	-0.01%
2020/02/12	2	22.63	3	22.70	22.65	-1	31,125	0.00%
2020/02/11	3	22.50	4	22.55	22.55	-1	31,005	0.00%
2020/02/10	2	22.43	18	22.50	22.50	-16	31,077	-0.05%
2020/02/07	0	0.00	12	22.40	22.50	-12	31,568	-0.04%
2020/02/06	6	22.40	4	22.50	22.50	2	31,453	0.01%
2020/02/05	3	22.25	2	22.23	22.40	1	31,694	0.00%
2020/02/04	1	21.90	1	22.25	22.30	0	31,443	0.00%
2020/02/03	6	21.79	20	21.60	21.95	-14	31,371	-0.04%
2020/01/31	45	22.07	39.8	22.01	22.05	5.2	31,208	0.02%
2020/01/30	44	22.14	9.8	22.23	22.00	34.2	30,750	0.11%
2020/01/20	0	0.00	13	22.71	22.90	-13	29,385	-0.04%
2020/01/17	4	22.55	0	0.00	22.60	4	29,165	0.01%
2020/01/16	1	22.55	9	22.60	22.60	-8	29,356	-0.03%
2020/01/15	13	22.59	6	22.68	22.70	7	29,348	0.02%
2020/01/14	1	22.50	9	22.51	22.60	-8	29,269	-0.03%
2020/01/13	2	22.25	5.8	22.35	22.50	-3.8	28,942	-0.01%
2020/01/10	2	22.30	0	0.00	22.25	2	29,085	0.01%
2020/01/09	4	22.24	0	0.00	22.30	4	29,229	0.01%
2020/01/08	1	22.25	5	22.20	22.25	-4	29,318	-0.01%
2020/01/07	1	22.30	0	0.00	22.35	1	29,051	0.00%
2020/01/06	4	22.23	20	22.23	22.25	-16	29,172	-0.05%
2020/01/03	1	22.30	1	22.35	22.45	0	28,991	0.00%
2020/01/02	11	22.30	12	22.30	22.35	-1	29,062	0.00%
2019/12/31	2	22.35	0	0.00	22.40	2	29,038	0.01%
2019/12/26	1	22.40	0	0.00	22.45	1	28,840	0.00%
2019/12/24	21	22.50	30	22.47	22.45	-9	29,229	-0.03%
2019/12/23	23	22.49	0.5	22.40	22.50	22.5	29,234	0.08%
2019/12/20	0	0.00	11	22.50	22.40	-11	29,485	-0.04%
2019/12/19	0	0.00	6	22.42	22.40	-6	29,215	-0.02%
2019/12/18	1	22.30	25	22.32	22.50	-24	29,240	-0.08%
2019/12/17	1	22.30	0	0.00	22.40	1	29,345	0.00%
2019/12/16	3	22.33	10	22.45	22.30	-7	29,100	-0.02%
2019/12/13	3	22.37	60	22.44	22.50	-57	29,132	-0.20%
2019/12/12	0	0.00	13	22.18	22.15	-13	28,495	-0.05%
2019/12/11	3	21.97	2	21.95	22.10	1	28,282	0.00%
2019/12/10	80	21.88	80	21.95	21.95	0	28,209	0.00%
2019/12/06	1	21.75	0	0.00	21.90	1	28,482	0.00%
2019/12/05	4	21.89	0	0.00	21.70	4	28,490	0.01%
2019/12/04	2	21.70	1	21.65	21.85	1	28,342	0.00%
2019/12/03	13	21.75	0	0.00	21.75	13	28,292	0.05%
2019/12/02	3	21.75	6	21.70	21.85	-3	28,151	-0.01%
2019/11/29	7.6	21.85	0	0.00	21.85	7.6	28,072	0.03%
2019/11/28	4.1	22.07	0	0.00	21.95	4.1	27,767	0.01%
2019/11/27	0	0.00	1	22.20	22.25	-1	27,753	0.00%
2019/11/26	1	22.10	5	22.16	22.10	-4	27,682	-0.01%
2019/11/25	14	21.91	3.1	22.00	21.90	10.9	26,609	0.04%
2019/11/22	42	22.00	20	22.00	22.00	22	26,937	0.08%
2019/11/21	2	22.03	40	22.05	22.00	-38	26,777	-0.14%
2019/11/20	22.3	22.29	10	22.10	22.15	12.3	26,305	0.05%
2019/11/19	16	22.13	0	0.00	22.25	16	26,043	0.06%
2019/11/18	17	22.15	9	22.17	22.25	8	26,049	0.03%
2019/11/15	37	22.24	40	22.15	22.15	-3	25,962	-0.01%
2019/11/14	5	22.20	8	22.19	22.15	-3	25,865	-0.01%
2019/11/13	7	22.14	28	22.19	22.25	-21	25,955	-0.08%
2019/11/12	30	21.85	32	21.93	21.90	-2	25,256	-0.01%
2019/11/11	13	21.60	8	21.66	21.60	5	24,622	0.02%
2019/11/08	10	21.78	7.8	21.84	21.85	2.2	24,477	0.01%
2019/11/07	2	21.73	68	21.67	21.70	-66	24,669	-0.27%
2019/11/06	25	21.65	60	21.73	21.75	-35	24,715	-0.14%
2019/11/05	6.1	21.49	11	21.50	21.50	-4.9	24,262	-0.02%
2019/11/04	2	21.38	67	21.40	21.45	-65	24,725	-0.26%
2019/11/01	1	21.20	55	21.25	21.25	-54	24,489	-0.22%
2019/10/31	0	0.00	75	21.23	21.20	-75	24,908	-0.30%
2019/10/30	5	21.09	0	0.00	21.10	5	24,686	0.02%
2019/10/29	12.1	21.16	2	21.20	21.15	10.1	25,036	0.04%
2019/10/28	7	21.07	4	21.10	21.10	3	24,769	0.01%
2019/10/25	1	21.00	0	0.00	21.05	1	24,723	0.00%
2019/10/24	0	0.00	8	21.01	21.15	-8	24,634	-0.03%
2019/10/23	13	20.93	10	20.90	21.00	3	24,501	0.01%
2019/10/22	31	21.01	4	21.05	21.10	27	24,460	0.11%
2019/10/21	2	20.95	1	21.00	21.00	1	24,214	0.00%
2019/10/18	0.1	20.95	3.6	21.02	20.90	-3.5	24,260	-0.01%
2019/10/17	6	21.13	31.2	21.07	21.15	-25.2	24,150	-0.10%
2019/10/16	0	0.00	24	20.99	20.95	-24	23,826	-0.10%
2019/10/15	5	20.88	2	20.90	20.90	3	23,758	0.01%
2019/10/14	0	0.00	18	20.87	20.90	-18	24,159	-0.07%
2019/10/09	9.1	20.63	0	0.00	20.60	9.1	24,663	0.04%
2019/10/08	10	20.83	3	20.90	20.75	7	25,546	0.03%
2019/10/07	16	20.60	3	20.60	20.55	13	25,902	0.05%
2019/10/04	1.5	20.57	4	20.55	20.60	-2.5	26,141	-0.01%
2019/10/03	31.1	20.60	6	20.58	20.55	25.1	26,541	0.09%
2019/10/01	0.2	20.85	2	20.75	20.85	-1.8	27,048	-0.01%
2019/09/27	5	20.75	2	20.65	20.60	3	27,031	0.01%
2019/09/26	4	20.69	0	0.00	20.70	4	27,241	0.01%
2019/09/25	9.5	20.58	1	20.55	20.65	8.5	27,559	0.03%
2019/09/24	5	20.72	3	20.77	20.75	2	27,399	0.01%
2019/09/23	38	21.00	1	21.15	20.90	37	27,318	0.14%
2019/09/20	0	0.00	1	21.25	21.30	-1	27,456	0.00%
2019/09/19	0	0.00	18	21.24	21.25	-18	27,069	-0.07%
2019/09/18	0	0.00	29	21.19	21.30	-29	27,226	-0.11%
2019/09/16	3	21.00	8	21.02	21.05	-5	27,856	-0.02%
2019/09/12	0	0.00	6	21.00	21.00	-6	28,088	-0.02%
2019/09/11	0	0.00	1	20.85	21.00	-1	28,410	0.00%
2019/09/10	3	20.90	28.2	20.88	20.95	-25.2	28,358	-0.09%
2019/09/09	16	20.59	0	0.00	20.65	16	28,256	0.06%
2019/09/06	0.3	20.55	5	20.55	20.55	-4.7	28,532	-0.02%
2019/09/05	1	20.45	7	20.47	20.45	-6	28,606	-0.02%
2019/09/04	4	20.40	1.3	20.35	20.35	2.7	28,798	0.01%
2019/09/03	4	20.23	0	0.00	20.20	4	28,999	0.01%
2019/09/02	2	20.30	0	0.00	20.30	2	29,402	0.01%
2019/08/30	1	20.25	6	20.28	20.35	-5	29,782	-0.02%
2019/08/29	1	20.15	0	0.00	20.10	1	29,901	0.00%
2019/08/27	0	0.00	1	20.25	20.05	-1	30,411	0.00%
2019/08/26	15	20.19	3	20.15	20.15	12	30,322	0.04%
2019/08/23	0	0.00	1	20.30	20.50	-1	30,561	0.00%
2019/08/22	13	20.31	4.1	20.31	20.25	8.9	30,712	0.03%
2019/08/20	0	0.00	3	20.48	20.60	-3	31,423	-0.01%
2019/08/19	6	20.49	0	0.00	20.45	6	31,432	0.02%
2019/08/16	1	20.45	0	0.00	20.50	1	31,486	0.00%
2019/08/15	8	20.06	0	0.00	20.05	8	31,295	0.03%
2019/08/14	10	20.18	6	20.20	20.20	4	31,569	0.01%
2019/08/13	11	20.07	1	20.05	20.00	10	31,757	0.03%
2019/08/12	11	20.20	1	20.40	20.20	10	31,637	0.03%
2019/08/08	4	20.21	0	0.00	20.15	4	31,471	0.01%
2019/08/07	7	20.01	5	20.05	20.05	2	31,689	0.01%
2019/08/06	38.2	19.83	1	19.85	19.95	37.2	32,019	0.12%
2019/08/05	25	20.02	6	20.05	20.10	19	31,858	0.06%
2019/08/02	68	20.09	0	0.00	20.05	68	32,159	0.21%
2019/08/01	3.7	20.26	8	20.20	20.30	-4.3	32,456	-0.01%
2019/07/31	31.3	20.41	0	0.00	20.30	31.3	32,839	0.10%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/29	41	20.48	0	0.00	20.50	41	33,121	0.12%
2019/07/26	2	20.55	0.1	20.60	20.55	1.9	33,997	0.01%
2019/07/24	59	20.45	2	20.50	20.45	57	35,354	0.16%
2019/07/23	26	20.51	0	0.00	20.50	26	35,852	0.07%
2019/07/22	13	20.52	0.3	20.55	20.55	12.7	35,969	0.04%
2019/07/19	12	20.55	0	0.00	20.50	12	35,993	0.03%
2019/07/18	2	20.58	1	20.60	20.60	1	36,021	0.00%
2019/07/17	7	20.50	1	20.55	20.60	6	36,136	0.02%
2019/07/16	49	20.49	30	20.55	20.55	19	36,056	0.05%
2019/07/15	18.7	20.70	3	20.75	20.65	15.7	35,686	0.04%
2019/07/12	17	21.70	9	21.70	21.60	8	35,402	0.02%
2019/07/11	0.5	21.75	2	21.78	21.75	-1.5	34,856	0.00%
2019/07/10	0	0.00	6	21.75	21.75	-6	34,509	-0.02%
2019/07/09	0	0.00	2	21.78	21.70	-2	34,489	-0.01%
2019/07/05	40	21.68	8	21.69	21.70	32	33,912	0.09%
2019/07/04	1	21.60	2	21.60	21.55	-1	33,827	0.00%
2019/07/03	0	0.00	4	21.50	21.50	-4	33,814	-0.01%
2019/07/02	2	21.50	5	21.50	21.50	-3	33,679	-0.01%
2019/07/01	0	0.00	13	21.50	21.45	-13	33,343	-0.04%
2019/06/28	13	21.43	5	21.48	21.35	8	33,160	0.02%
2019/06/27	20	21.35	16	21.30	21.45	4	33,348	0.01%
2019/06/26	8	21.17	0	0.00	21.20	8	33,292	0.02%
2019/06/25	2	21.10	0	0.00	21.10	2	33,339	0.01%
2019/06/24	1	21.20	0	0.00	21.05	1	33,308	0.00%
2019/06/21	20	21.13	0	0.00	21.10	20	32,956	0.06%
2019/06/20	1	21.50	1	21.30	21.40	0	32,289	0.00%
2019/06/19	1	21.40	3	21.40	21.50	-2	32,024	-0.01%
2019/06/18	1	21.30	10	21.30	21.30	-9	31,469	-0.03%
2019/06/14	0	0.00	20.8	21.28	21.35	-20.8	31,601	-0.07%
2019/06/12	0	0.00	5	21.07	21.10	-5	31,699	-0.02%
2019/06/11	3	21.20	1	21.10	21.10	2	31,415	0.01%
2019/06/10	0	0.00	2	21.25	21.30	-2	31,246	-0.01%
2019/06/06	0	0.00	3	21.00	21.05	-3	30,905	-0.01%
2019/06/05	3	20.87	5	20.90	20.95	-2	30,745	-0.01%
2019/06/04	15	20.80	0	0.00	20.80	15	30,803	0.05%
2019/06/03	5	20.85	0	0.00	20.90	5	30,653	0.02%
2019/05/31	35	20.91	0	0.00	20.95	35	30,684	0.11%
2019/05/30	5	20.85	0	0.00	20.90	5	30,525	0.02%
2019/05/29	5	20.84	0	0.00	20.85	5	30,603	0.02%
2019/05/28	0	0.00	10	21.05	21.05	-10	30,736	-0.03%
2019/05/27	0	0.00	1	21.00	20.95	-1	30,128	0.00%
2019/05/24	1	20.85	1	20.85	20.90	0	30,240	0.00%
2019/05/23	2	20.85	21	20.90	20.85	-19	30,190	-0.06%
2019/05/22	0	0.00	1	20.90	20.90	-1	30,039	0.00%
2019/05/21	2	20.98	10	21.05	20.95	-8	30,045	-0.03%
2019/05/20	2	20.85	1.9	20.95	20.90	0.1	29,570	0.00%
2019/05/17	1	20.70	3	20.73	20.70	-2	29,337	-0.01%
2019/05/16	3.2	20.75	62	20.87	20.70	-58.8	29,265	-0.20%
2019/05/15	32	20.83	6	20.85	20.80	26	29,001	0.09%
2019/05/14	4	20.88	0	0.00	21.05	4	28,760	0.01%
2019/05/13	5.1	21.03	0	0.00	21.05	5.1	28,667	0.02%
2019/05/10	0	0.00	11	21.19	21.20	-11	28,748	-0.04%
2019/05/09	2	20.85	1	20.90	20.85	1	28,522	0.00%
2019/05/08	9	21.15	1	21.25	21.10	8	28,103	0.03%
2019/05/07	1	21.50	9.1	21.45	21.45	-8.1	27,915	-0.03%
2019/05/06	1	21.35	5	21.40	21.45	-4	28,031	-0.01%
2019/05/03	7	21.59	39	21.83	21.85	-32	27,735	-0.12%
2019/05/02	7	21.48	9	21.44	21.50	-2	26,834	-0.01%
2019/04/30	20	21.15	7	20.99	21.15	13	26,317	0.05%
2019/04/29	8	20.81	2	20.90	20.90	6	26,122	0.02%
2019/04/26	1	20.50	1	20.50	20.45	0	26,110	0.00%
2019/04/24	1	20.50	0	0.00	20.50	1	26,302	0.00%
2019/04/23	1	20.35	0	0.00	20.45	1	26,286	0.00%
2019/04/18	70.2	20.30	0	0.00	20.20	70.2	26,699	0.26%
2019/04/17	37	20.38	2	20.40	20.35	35	26,558	0.13%
2019/04/16	7	20.50	10	20.55	20.45	-3	26,322	-0.01%
2019/04/15	42	20.56	5	20.55	20.40	37	26,435	0.14%
2019/04/12	17	20.59	0	0.00	20.55	17	26,754	0.06%
2019/04/11	0	20.70	13	20.70	20.70	-13	26,867	-0.05%
2019/04/10	2	20.70	0	0.00	20.55	2	26,937	0.01%
2019/04/09	0	0.00	9	20.64	20.75	-9	27,013	-0.03%
2019/04/08	2	20.45	0	0.00	20.55	2	26,910	0.01%
2019/04/03	12	20.35	0	0.00	20.35	12	26,705	0.04%
2019/04/02	3	20.37	2	20.35	20.40	1	26,687	0.00%
2019/04/01	0	0.00	6	20.38	20.30	-6	26,739	-0.02%
2019/03/29	11	20.45	1	20.45	20.45	10	26,136	0.04%
2019/03/28	0	0.00	2	20.45	20.40	-2	26,082	-0.01%
2019/03/27	6	20.47	2	20.50	20.40	4	26,159	0.02%
2019/03/25	32	20.61	0.1	20.70	20.60	31.9	26,246	0.12%
2019/03/22	19	20.90	3.9	20.94	20.90	15.1	26,262	0.06%
2019/03/21	0	0.00	1	21.00	21.00	-1	26,561	0.00%
2019/03/20	11	20.81	5	21.00	20.90	6	26,863	0.02%
2019/03/19	0.2	20.90	0	0.00	20.90	0.2	27,412	0.00%
2019/03/18	20	20.75	2	20.83	20.85	18	27,481	0.07%
2019/03/14	0	0.00	3	20.55	20.55	-3	27,247	-0.01%
2019/03/13	8	20.53	0	0.00	20.45	8	27,360	0.03%
2019/03/12	1	20.55	0	0.00	20.60	1	27,326	0.00%
2019/03/11	9	20.49	1	20.50	20.45	8	27,366	0.03%
2019/03/08	18	20.39	0	0.00	20.35	18	27,427	0.07%
2019/03/07	33	20.62	35	20.65	20.60	-2	27,577	-0.01%
2019/03/06	35	20.63	21	20.60	20.55	14	27,671	0.05%
2019/03/05	15	20.65	0	0.00	20.65	15	27,714	0.05%
2019/03/04	2	20.75	5	20.75	20.75	-3	27,585	-0.01%
2019/02/27	7	20.80	2.3	20.83	20.85	4.7	27,417	0.02%
2019/02/26	0	0.00	5	20.81	20.80	-5	27,282	-0.02%
2019/02/25	7	20.70	1.1	20.75	20.75	5.9	27,137	0.02%
2019/02/21	1	20.65	1	20.70	20.75	0	26,919	0.00%
2019/02/20	3	20.50	2	20.50	20.55	1	27,123	0.00%
2019/02/19	2	20.45	2	20.50	20.45	0	27,327	0.00%
2019/02/18	3	20.48	1	20.50	20.45	2	27,517	0.01%
2019/02/15	2	20.45	0	0.00	20.45	2	27,909	0.01%
2019/02/11	8	20.57	1	20.50	20.45	7	27,998	0.03%
2019/01/30	6.1	20.70	2	20.63	20.70	4.1	27,590	0.01%
2019/01/29	3.6	20.56	1	20.55	20.55	2.6	27,382	0.01%
2019/01/28	0	0.00	6.1	20.68	20.70	-6.1	27,299	-0.02%
2019/01/25	2	20.55	1	20.55	20.60	1	27,101	0.00%
2019/01/23	1	20.45	10	20.44	20.35	-9	27,098	-0.03%
2019/01/22	2.1	20.24	1	20.25	20.50	1.1	27,099	0.00%
2019/01/21	3	20.17	0	0.00	20.25	3	26,915	0.01%
2019/01/18	11	19.95	0	0.00	19.95	11	27,051	0.04%
2019/01/17	6	19.96	1	20.05	20.00	5	27,425	0.02%
2019/01/16	4	20.01	3	20.10	20.05	1	28,259	0.00%
2019/01/15	4	20.10	0	0.00	20.15	4	28,265	0.01%
2019/01/14	0	0.00	5	20.10	20.10	-5	28,092	-0.02%
2019/01/11	2	20.10	0	0.00	20.10	2	28,288	0.01%
2019/01/09	0	0.00	7	20.16	20.25	-7	27,976	-0.03%
2019/01/08	2	19.90	0	0.00	19.95	2	27,952	0.01%
2019/01/07	4	20.03	3	20.02	20.10	1	28,441	0.00%
2019/01/04	2	19.80	0	0.00	19.80	2	29,344	0.01%
2019/01/02	4	19.86	3	19.85	19.90	1	30,669	0.00%
2018/12/28	0.1	20.20	0	0.00	20.20	0.1	30,755	0.00%
2018/12/26	3	19.83	2	19.90	19.80	1	31,347	0.00%
2018/12/25	7	19.73	3	19.75	19.75	4	31,571	0.01%
2018/12/24	8	19.86	1	19.90	19.85	7	31,770	0.02%
2018/12/22	1	19.95	1	19.95	19.95	0	31,824	0.00%
2018/12/21	13	19.93	4	19.90	19.90	9	32,371	0.03%
2018/12/20	6	19.95	0	0.00	19.95	6	32,619	0.02%
2018/12/19	1	20.05	0	0.00	20.15	1	32,555	0.00%
2018/12/18	12	20.10	10	20.05	20.00	2	32,766	0.01%
2018/12/17	6	20.25	3	20.30	20.20	3	33,529	0.01%
2018/12/14	1	20.15	3	20.20	20.45	-2	34,004	-0.01%
2018/12/13	2	20.10	0	0.00	20.10	2	33,884	0.01%
2018/12/12	20	19.90	0	0.00	19.90	20	33,804	0.06%
2018/12/11	11	19.95	0	0.00	20.00	11	32,968	0.03%
2018/12/10	16	20.01	0	0.00	20.00	16	32,772	0.05%
2018/12/07	11	20.24	0	0.00	20.20	11	32,513	0.03%
2018/12/05	1	20.55	0	0.00	20.45	1	32,426	0.00%
2018/12/04	2	20.68	0	0.00	20.65	2	32,496	0.01%
2018/12/03	1	20.70	2	20.75	20.70	-1	32,469	0.00%
2018/11/30	2	20.50	5	20.55	20.45	-3	32,270	-0.01%
2018/11/28	6	20.58	0	0.00	20.60	6	31,806	0.02%
2018/11/27	14	20.53	0	0.00	20.60	14	31,712	0.04%
2018/11/26	0	0.00	1	20.90	20.65	-1	31,800	0.00%
2018/11/23	5	20.55	0	0.00	20.50	5	31,676	0.02%
2018/11/22	1	20.75	0	0.00	20.70	1	31,618	0.00%
2018/11/21	2	20.83	0	0.00	20.85	2	31,646	0.01%
2018/11/20	0	0.00	8	21.20	21.00	-8	31,556	-0.03%
2018/11/19	0	0.00	50	21.10	21.35	-50	31,507	-0.16%
2018/11/16	0	0.00	20	20.80	21.10	-20	31,257	-0.06%
2018/11/15	3	20.65	0	0.00	20.70	3	30,961	0.01%
2018/11/14	2	20.75	0	0.00	20.70	2	30,812	0.01%
2018/11/13	3	20.77	0	0.00	20.90	3	30,538	0.01%
2018/11/12	0	0.00	3	21.05	21.10	-3	30,184	-0.01%
2018/11/08	0	0.00	3	21.15	21.20	-3	30,660	-0.01%
2018/11/06	2	20.65	0	0.00	20.75	2	31,190	0.01%
2018/11/05	4	20.50	0	0.00	20.75	4	31,357	0.01%
2018/11/02	3	20.45	4	20.50	20.80	-1	31,507	0.00%
2018/10/31	4	20.23	2	20.23	20.65	2	32,056	0.01%
2018/10/30	13	19.93	0	0.00	19.95	13	31,843	0.04%
2018/10/29	2	19.85	0	0.00	19.80	2	32,258	0.01%
2018/10/26	8	19.94	3	19.95	19.90	5	32,467	0.02%
2018/10/25	30	19.94	8	19.90	19.90	22	32,549	0.07%
2018/10/24	16	20.57	2	20.40	20.40	14	32,425	0.04%
2018/10/23	55	20.90	0	0.00	20.95	55	31,694	0.17%
2018/10/22	0	0.00	6	21.15	21.10	-6	31,566	-0.02%
2018/10/19	11	20.94	1.6	21.09	21.15	9.4	32,037	0.03%
2018/10/17	2.6	21.11	0	0.00	21.05	2.6	32,056	0.01%
2018/10/16	1	21.25	40	21.30	21.15	-39	32,242	-0.12%
2018/10/15	8	21.22	1	21.35	21.20	7	32,038	0.02%
2018/10/12	5	20.94	6	21.03	21.70	-1	31,832	0.00%
2018/10/11	25	21.37	8	21.24	21.15	17	30,930	0.05%
2018/10/09	0	0.00	1	22.60	22.75	-1	29,737	0.00%
2018/10/08	1	22.60	5	22.55	22.55	-4	29,411	-0.01%
2018/10/05	0	0.00	10	22.50	22.70	-10	29,290	-0.03%
2018/10/04	1	22.50	1	22.70	22.95	0	29,177	0.00%
2018/10/03	0	0.00	1.7	22.45	22.50	-1.7	28,887	-0.01%
2018/10/02	6	22.57	2	22.60	22.60	4	29,147	0.01%
2018/09/28	1	22.80	2	22.85	23.00	-1	30,451	0.00%
2018/09/27	0	0.00	37	22.67	23.00	-37	30,471	-0.12%
2018/09/26	0	0.00	1	22.50	22.40	-1	30,306	0.00%
2018/09/25	2	22.48	3	22.53	22.60	-1	31,058	0.00%
2018/09/21	0	0.00	5	22.33	22.45	-5	31,317	-0.02%
2018/09/20	0.2	22.05	6	22.01	22.15	-5.8	31,159	-0.02%
2018/09/19	0	0.00	37.5	21.73	21.80	-37.5	31,153	-0.12%
2018/09/18	0	0.00	0.5	21.55	21.55	-0.5	31,334	0.00%
2018/09/14	0	0.00	4	21.31	21.40	-4	31,735	-0.01%
2018/09/13	4	21.10	0	0.00	21.20	4	31,826	0.01%
2018/09/12	1	21.15	0	0.00	21.20	1	31,995	0.00%
2018/09/11	10	21.30	21	21.40	21.45	-11	32,145	-0.03%
2018/09/10	2	21.25	1	21.20	21.30	1	32,670	0.00%
2018/09/07	1	21.05	0	0.00	21.15	1	33,066	0.00%
2018/09/06	4	21.19	0	0.00	21.15	4	33,457	0.01%
2018/09/05	6	21.26	20	21.20	21.20	-14	33,573	-0.04%
2018/09/04	0.1	21.55	43	21.50	21.55	-42.9	33,601	-0.13%
2018/09/03	2	21.25	10	21.45	21.35	-8	33,598	-0.02%
2018/08/31	4	21.24	1	21.30	21.60	3	33,693	0.01%
2018/08/30	7	21.34	0	0.00	21.35	7	33,603	0.02%
2018/08/29	0	0.00	3	21.52	21.55	-3	33,891	-0.01%
2018/08/28	0	0.00	66	21.56	21.60	-66	34,008	-0.19%
2018/08/27	0	0.00	5.8	21.50	21.50	-5.8	34,035	-0.02%
2018/08/24	0	0.00	11	21.35	21.45	-11	34,107	-0.03%
2018/08/23	10	21.50	20	21.50	21.55	-10	35,043	-0.03%
2018/08/20	9	21.23	6	21.24	21.30	3	35,805	0.01%
2018/08/17	1	21.20	2	21.25	21.15	-1	35,930	0.00%
2018/08/16	9	21.00	1	21.30	20.95	8	35,907	0.02%
2018/08/15	0	0.00	22	21.11	21.30	-22	35,832	-0.06%
2018/08/14	2	20.93	59.1	21.00	21.20	-57.1	35,891	-0.16%
2018/08/13	73	20.85	8	20.79	20.80	65	36,053	0.18%
2018/08/10	0	0.00	2	21.30	21.30	-2	35,638	-0.01%
2018/08/09	9	21.26	2	21.40	21.15	7	35,807	0.02%
2018/08/08	1	21.45	0	0.00	21.40	1	35,680	0.00%
2018/08/07	0	0.00	5.7	21.49	21.45	-5.7	35,769	-0.02%
2018/08/06	1	21.30	1	21.40	21.45	0	35,645	0.00%
2018/08/03	1	21.15	1	21.20	21.20	0	36,403	0.00%
2018/08/02	2	20.85	1	21.00	20.75	1	36,266	0.00%
2018/08/01	0	0.00	7	20.91	21.10	-7	36,116	-0.02%
2018/07/31	2	20.65	13	20.73	20.75	-11	35,911	-0.03%
2018/07/30	2	20.55	0	0.00	20.50	2	35,161	0.01%
2018/07/26	8	20.39	0	0.00	20.55	8	35,521	0.02%
2018/07/25	2	20.55	1	20.60	20.50	1	35,512	0.00%
2018/07/24	3	20.45	20	20.45	20.50	-17	35,542	-0.05%
2018/07/23	4	20.45	1	20.50	20.45	3	35,543	0.01%
2018/07/20	1	20.50	0	0.00	20.50	1	35,461	0.00%
2018/07/19	21	20.45	0	0.00	20.40	21	35,508	0.06%
2018/07/18	205	20.65	10.2	20.65	20.60	194.8	35,237	0.55%	大買/鉅額交易
2018/07/17	33	20.56	5.1	20.55	20.50	27.9	35,090	0.08%
2018/07/16	5	20.64	40	20.60	20.65	-35	35,177	-0.10%
2018/07/13	1	20.65	11	20.67	20.70	-10	35,561	-0.03%
2018/07/12	2	20.55	0	0.00	20.55	2	35,699	0.01%
2018/07/11	110	20.38	95	20.36	20.45	15	35,729	0.04%	大買/
2018/07/10	83	20.62	25	20.44	20.40	58	35,582	0.16%
2018/07/09	20	20.49	16	20.45	20.50	4	35,451	0.01%
2018/07/06	20	21.53	0	0.00	21.50	20	34,888	0.06%
2018/07/04	6	21.63	2	21.65	21.80	4	34,001	0.01%
2018/07/03	4	21.73	5	21.80	21.65	-1	34,097	0.00%
2018/07/02	12	21.71	0	0.00	21.70	12	33,726	0.04%
2018/06/29	1	21.75	0	0.00	21.95	1	33,189	0.00%
2018/06/28	1	21.75	0	0.00	21.75	1	32,256	0.00%
2018/06/27	0	0.00	1	21.95	21.90	-1	31,673	0.00%
2018/06/26	50	21.85	3.2	21.88	21.75	46.8	31,466	0.15%
2018/06/22	0	0.00	5	21.65	21.85	-5	31,675	-0.02%
2018/06/21	10	21.75	0	0.00	21.70	10	31,678	0.03%
2018/06/19	33	21.68	3	21.60	21.60	30	32,291	0.09%
2018/06/15	8	21.84	2.6	22.15	22.15	5.4	31,926	0.02%
2018/06/14	4	21.90	0.6	21.95	21.90	3.4	31,544	0.01%
2018/06/13	1	22.35	1.7	22.29	22.35	-0.7	31,192	0.00%
2018/06/12	1	22.25	0	0.00	22.10	1	32,170	0.00%
2018/06/08	0	0.00	3	22.35	22.35	-3	32,354	-0.01%
2018/06/07	0	0.00	4	22.46	22.50	-4	32,491	-0.01%
2018/06/06	0	0.00	3	22.28	22.45	-3	32,693	-0.01%
2018/06/05	0	0.00	2	22.05	22.20	-2	32,579	-0.01%
2018/06/04	1	21.70	1	21.85	21.95	0	32,605	0.00%
2018/06/01	0	0.00	2	21.60	21.70	-2	32,787	-0.01%
2018/05/31	12	21.66	4	21.74	21.60	8	33,175	0.02%
2018/05/30	12	21.70	0	0.00	21.60	12	32,648	0.04%
2018/05/29	1	22.00	3	22.05	22.15	-2	32,291	-0.01%
2018/05/28	0	0.00	1	22.15	22.20	-1	32,740	0.00%
2018/05/25	0	0.00	1	22.30	22.20	-1	33,246	0.00%
2018/05/24	0	0.00	10	22.15	22.15	-10	33,535	-0.03%
2018/05/23	0	0.00	9	22.15	22.15	-9	33,524	-0.03%
2018/05/22	0	0.00	3	22.20	22.15	-3	33,611	-0.01%
2018/05/21	2	22.10	1	22.15	22.15	1	33,968	0.00%
2018/05/18	0	0.00	4	22.10	22.10	-4	34,052	-0.01%
2018/05/16	0	0.00	10	22.05	22.05	-10	34,495	-0.03%
2018/05/15	5	22.00	0	0.00	21.90	5	35,444	0.01%
2018/05/14	0	0.00	4	22.08	22.10	-4	36,559	-0.01%
2018/05/11	0	0.00	8	21.83	21.95	-8	36,817	-0.02%
2018/05/10	1	21.40	0	0.00	21.45	1	36,033	0.00%
2018/05/08	0	0.00	5.5	21.26	21.35	-5.5	36,181	-0.02%
2018/05/07	0	0.00	1	21.15	21.10	-1	36,271	0.00%
2018/05/04	6.1	21.04	55	21.00	21.05	-48.9	36,765	-0.13%
2018/05/03	3	21.05	3	21.15	21.10	0	37,037	0.00%
2018/05/02	1	21.20	0	0.00	21.15	1	37,884	0.00%
2018/04/27	11	21.15	0	21.35	21.35	11	39,624	0.03%
2018/04/26	0	0.00	2	21.30	21.25	-2	39,821	-0.01%
2018/04/25	2	21.15	1	21.20	21.40	1	39,885	0.00%
2018/04/24	1	21.20	0	0.00	21.30	1	40,058	0.00%
2018/04/23	3	21.38	0	0.00	21.35	3	40,177	0.01%
2018/04/20	0	0.00	2	21.55	21.55	-2	40,476	0.00%
2018/04/19	0	0.00	15.3	21.66	21.70	-15.3	40,704	-0.04%
2018/04/18	0	0.00	20	21.49	21.50	-20	40,460	-0.05%
2018/04/17	15	21.15	1	21.15	21.10	14	40,553	0.03%
2018/04/16	1.3	21.40	0	0.00	21.55	1.3	40,924	0.00%
2018/04/13	10	21.55	37	21.56	21.60	-27	41,291	-0.07%
2018/04/12	10	21.50	7	21.46	21.40	3	42,091	0.01%
2018/04/11	0	0.00	30	21.50	21.50	-30	42,407	-0.07%
2018/04/10	3	21.02	11	21.10	21.05	-8	42,605	-0.02%
2018/04/09	1	21.10	0	0.00	21.00	1	42,693	0.00%
2018/04/03	32	20.84	12	20.90	20.90	20	42,305	0.05%
2018/04/02	13	21.11	0.6	21.15	21.05	12.4	42,226	0.03%
2018/03/31	5	21.20	0	0.00	21.20	5	42,394	0.01%
2018/03/30	0	0.00	1	21.00	21.20	-1	42,684	0.00%
2018/03/29	12	21.04	3	21.05	20.90	9	42,855	0.02%
2018/03/28	15	21.00	0	0.00	21.00	15	42,682	0.04%
2018/03/27	22	21.16	0	0.00	21.15	22	42,510	0.05%
2018/03/26	20	21.01	1	21.00	21.05	19	42,362	0.04%
2018/03/23	52	21.08	21	21.00	20.95	31	42,341	0.07%
2018/03/22	12	21.53	10	21.40	21.55	2	41,665	0.00%
2018/03/21	2	21.53	0	0.00	21.50	2	41,595	0.00%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/19	14	21.39	27	21.57	21.60	-13	42,411	-0.03%
2018/03/16	5	21.42	0	0.00	21.30	5	42,333	0.01%
2018/03/15	2	21.65	2	21.68	21.60	0	41,350	0.00%
2018/03/14	1.6	21.80	2	21.90	21.80	-0.4	41,261	0.00%
2018/03/13	0.1	21.85	16	21.95	21.90	-15.9	41,012	-0.04%
2018/03/12	0	0.00	1.4	21.87	21.90	-1.4	40,888	0.00%
2018/03/09	0	0.00	3	21.75	21.65	-3	41,045	-0.01%
2018/03/08	2	21.55	1	21.60	21.60	1	41,320	0.00%
2018/03/06	11	21.60	5	21.65	21.70	6	41,997	0.01%
2018/03/05	40	21.64	1	21.75	21.50	39	42,307	0.09%
2018/03/01	0	0.00	31	21.50	21.50	-31	41,744	-0.07%
2018/02/27	0	0.00	1.1	21.49	21.35	-1.1	41,174	0.00%
2018/02/26	1	21.40	6	21.42	21.40	-5	40,717	-0.01%
2018/02/23	1	21.20	3	21.18	21.25	-2	40,645	0.00%
2018/02/22	5	20.90	1	21.10	21.20	4	42,130	0.01%
2018/02/21	5	20.97	2	21.00	21.10	3	42,643	0.01%
2018/02/12	13	20.61	26	20.65	20.60	-13	42,169	-0.03%
2018/02/09	0	0.00	1	20.60	20.35	-1	42,068	0.00%
2018/02/08	16	20.58	0	0.00	20.60	16	41,488	0.04%
2018/02/07	16	20.34	54	20.35	20.35	-38	41,165	-0.09%
2018/02/06	29	19.85	7.4	19.84	19.70	21.6	40,071	0.05%
2018/02/05	5	20.87	9	20.86	20.85	-4	38,605	-0.01%
2018/02/02	1	21.15	8	21.15	21.30	-7	38,047	-0.02%
2018/02/01	0	0.00	8.1	21.30	21.30	-8.1	37,838	-0.02%
2018/01/31	3	20.93	9	21.07	21.30	-6	37,489	-0.02%
2018/01/30	13	21.11	1.5	21.10	21.10	11.5	37,024	0.03%
2018/01/29	3	21.35	10	21.45	21.20	-7	36,554	-0.02%
2018/01/26	0	0.00	3.1	21.15	21.15	-3.1	35,918	-0.01%
2018/01/25	0	0.00	2	21.25	21.30	-2	35,288	-0.01%
2018/01/24	37	21.05	65	20.95	21.05	-28	34,288	-0.08%
2018/01/23	70	21.30	3	21.30	21.30	67	33,227	0.20%
2018/01/22	1	21.85	1	21.85	21.85	0	31,983	0.00%
2018/01/19	5	21.66	5	21.66	21.70	0	31,896	0.00%
2018/01/18	2	22.05	1	21.95	21.90	1	31,753	0.00%
2018/01/17	1	21.90	7	21.86	22.00	-6	31,366	-0.02%
2018/01/16	4	22.03	3	22.08	22.00	1	31,197	0.00%
2018/01/15	0	0.00	22	22.01	22.15	-22	30,820	-0.07%
2018/01/12	0	0.00	28	21.72	21.75	-28	30,268	-0.09%
2018/01/11	0	0.00	6	21.52	21.70	-6	30,007	-0.02%
2018/01/10	13	21.64	3	21.60	21.70	10	29,985	0.03%
2018/01/09	5.1	21.20	5	21.39	21.40	0.1	29,340	0.00%
2018/01/08	1	21.35	37	21.23	21.50	-36	28,915	-0.12%
2018/01/05	0	0.00	3	20.80	20.90	-3	27,919	-0.01%
2018/01/04	0	0.00	1	20.65	20.65	-1	27,726	0.00%
2018/01/03	1	20.50	10.3	20.58	20.65	-9.3	27,627	-0.03%
2018/01/02	0.1	20.45	0	0.00	20.45	0.1	27,589	0.00%