中信金 (2891)-第一金-新興券商分點個股進出

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
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743張
產業
上市金融類股
2877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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/11/22	12	37.76	0.1	37.85	37.75	11.9	81,014	0.01%
2024/11/21	2.5	37.89	16	37.95	38.05	-13.5	82,445	-0.02%
2024/11/20	13	37.98	89.3	37.93	38.05	-76.3	83,585	-0.09%
2024/11/18	7	36.79	0	0.00	36.80	7	84,958	0.01%
2024/11/15	1	36.85	1.1	37.00	36.80	-0.1	84,875	0.00%
2024/11/14	3	36.73	0	0.00	36.65	3	84,973	0.00%
2024/11/13	9.2	36.58	0	0.00	36.55	9.2	84,714	0.01%
2024/11/11	3	36.90	0.4	37.05	37.20	2.6	84,878	0.00%
2024/11/08	11	36.99	8	36.95	36.90	3	85,413	0.00%
2024/11/07	3	36.90	15	36.83	36.90	-12	85,701	-0.01%
2024/11/06	3	36.62	1	36.75	36.70	2	85,745	0.00%
2024/11/05	0.1	36.50	1	36.30	36.65	-0.9	85,890	0.00%
2024/11/04	0	0.00	8	36.23	36.45	-8	86,532	-0.01%
2024/11/01	7.1	34.78	3	35.15	35.70	4.1	87,579	0.00%
2024/10/30	5.6	35.81	1	35.80	35.90	4.6	87,967	0.01%
2024/10/29	0	0.00	9	35.77	35.85	-9	88,033	-0.01%
2024/10/28	1	35.90	1	35.95	35.90	0	88,263	0.00%
2024/10/25	1	36.05	13	36.00	36.10	-12	88,903	-0.01%
2024/10/24	3	36.05	5	36.00	35.90	-2	89,319	0.00%
2024/10/23	6	36.22	12	36.45	36.15	-6	89,712	-0.01%
2024/10/22	5	36.00	21	36.33	36.60	-16	90,233	-0.02%
2024/10/21	12.5	36.32	10	36.30	36.10	2.5	90,727	0.00%
2024/10/18	0.1	37.15	38.2	37.22	36.90	-38.1	91,480	-0.04%
2024/10/17	5	36.30	0	0.00	36.50	5	91,684	0.01%
2024/10/16	9	36.13	24.1	36.21	36.30	-15.1	92,181	-0.02%
2024/10/15	1	36.25	35.9	36.07	36.35	-34.9	92,197	-0.04%
2024/10/14	8	35.52	2	35.50	35.60	6	93,750	0.01%
2024/10/11	6.4	35.16	40.4	35.16	35.15	-34	94,188	-0.04%
2024/10/09	11	34.95	1	35.30	34.90	10	94,732	0.01%
2024/10/08	22	34.77	16	35.18	35.20	6	95,039	0.01%
2024/10/07	0.1	34.90	5	34.74	34.90	-5	94,735	-0.01%
2024/10/04	25	34.21	20	34.30	34.25	5	95,332	0.01%
2024/10/01	5	34.50	46	34.51	34.70	-41	95,528	-0.04%
2024/09/30	29	34.60	20	34.65	34.40	9	96,624	0.01%
2024/09/27	36	34.86	19	34.59	34.60	17	96,890	0.02%
2024/09/26	2	34.95	70	35.00	35.00	-68	96,742	-0.07%
2024/09/25	23	34.79	28	34.80	34.95	-5	96,287	-0.01%
2024/09/24	40	35.02	8.5	35.05	35.00	31.5	95,564	0.03%
2024/09/23	3.1	34.59	53.5	35.17	35.35	-50.5	94,408	-0.05%
2024/09/20	39	34.05	34.1	34.12	34.00	4.9	92,134	0.01%
2024/09/19	20.2	33.49	5	33.55	33.50	15.2	88,491	0.02%
2024/09/18	41.2	33.87	40	33.82	33.60	1.2	87,971	0.00%
2024/09/16	4	32.41	4	32.70	32.70	0	85,704	0.00%
2024/09/13	18	32.36	2	32.43	32.55	16	85,167	0.02%
2024/09/12	21	32.08	10	32.13	32.15	11	84,521	0.01%
2024/09/11	27	32.31	0	0.00	32.30	27	83,405	0.03%
2024/09/10	9	32.69	3	32.77	32.70	6	82,540	0.01%
2024/09/09	37	32.41	1	32.35	32.70	36	81,654	0.04%
2024/09/06	8.1	32.79	4	32.83	32.90	4.1	80,936	0.01%
2024/09/05	6.2	32.17	9	32.31	32.30	-2.8	80,884	0.00%
2024/09/04	69.3	32.10	0	0.00	32.05	69.3	80,872	0.09%
2024/09/03	35.2	33.05	8	33.04	32.95	27.2	79,287	0.03%
2024/09/02	18.1	33.00	16.1	33.04	33.10	2.1	79,050	0.00%
2024/08/30	17.8	32.66	0	0.00	32.65	17.8	78,611	0.02%
2024/08/29	59	32.63	0	0.00	32.60	59	75,610	0.08%
2024/08/28	28	33.03	5	33.04	33.10	23	75,190	0.03%
2024/08/27	35.8	32.72	6	32.69	32.85	29.8	75,679	0.04%
2024/08/26	39.1	33.21	12	33.22	33.15	27.1	74,576	0.04%
2024/08/23	70.6	33.08	2	33.05	33.10	68.6	73,312	0.09%
2024/08/22	85.7	33.59	2	33.50	33.45	83.7	72,521	0.12%
2024/08/21	176.9	33.51	10	33.70	33.70	166.9	71,676	0.23%	大買/鉅額交易
2024/08/20	7	34.77	0	0.00	35.00	7	68,710	0.01%
2024/08/19	11	34.99	9	34.94	35.00	2	68,936	0.00%
2024/08/16	0	0.00	3	35.00	34.90	-3	68,931	0.00%
2024/08/15	2	34.38	0.2	34.55	34.50	1.9	69,291	0.00%
2024/08/14	0.1	34.65	10	34.87	34.75	-9.9	69,854	-0.01%
2024/08/13	20	34.19	0	0.00	34.50	20	70,127	0.03%
2024/08/12	18.3	34.52	0	0.00	34.50	18.3	70,064	0.03%
2024/08/09	11.2	34.61	0	0.00	34.70	11.2	69,685	0.02%
2024/08/08	7	34.01	3	34.05	33.75	4	70,177	0.01%
2024/08/07	11.2	33.24	2.3	33.47	33.90	8.9	70,764	0.01%
2024/08/06	1	31.80	10.2	32.92	32.90	-9.1	71,213	-0.01%
2024/08/05	36.2	32.06	0	0.00	32.25	36.2	70,661	0.05%
2024/08/02	27.3	34.80	1	35.05	35.05	26.3	70,054	0.04%
2024/08/01	0.1	35.95	21	35.70	35.90	-20.9	69,806	-0.03%
2024/07/31	0.4	35.45	0	0.00	35.50	0.4	70,475	0.00%
2024/07/30	15.2	35.27	12	35.46	35.30	3.2	71,136	0.00%
2024/07/29	6	36.25	0	0.00	36.00	6	71,016	0.01%
2024/07/26	2	35.50	0	0.00	35.60	2	71,920	0.00%
2024/07/23	7.2	35.76	0	0.00	35.85	7.2	73,817	0.01%
2024/07/22	4	35.58	91	35.65	35.50	-87	73,140	-0.12%
2024/07/19	22.4	36.25	27	35.85	35.95	-4.6	72,496	-0.01%
2024/07/18	9.3	36.77	0	0.00	37.00	9.3	71,246	0.01%
2024/07/17	42.2	37.30	0	0.00	37.00	42.2	70,410	0.06%
2024/07/16	5	37.23	5	37.15	37.35	0	70,033	0.00%
2024/07/15	38.2	37.21	0	0.00	37.65	38.2	69,862	0.05%
2024/07/12	1	40.05	142	40.20	40.20	-141	67,855	-0.21%	大賣/鉅額交易
2024/07/11	30.2	40.76	6.2	41.13	40.25	24	67,112	0.04%
2024/07/10	2	40.85	10.1	40.30	40.85	-8.1	66,935	-0.01%
2024/07/09	12	40.09	8	40.02	39.95	4	66,233	0.01%
2024/07/08	0	0.00	2	40.25	40.10	-2	65,843	0.00%
2024/07/05	1	39.95	18	39.97	40.05	-17	64,918	-0.03%
2024/07/04	11	39.56	37	39.66	39.75	-26	64,064	-0.04%
2024/07/03	0	0.00	24	38.83	39.20	-24	62,811	-0.04%
2024/07/02	0	0.00	2.3	38.49	38.50	-2.3	62,088	0.00%
2024/07/01	1	38.10	0	0.00	38.20	1	61,473	0.00%
2024/06/28	0	0.00	5	38.15	37.85	-5	61,179	-0.01%
2024/06/27	15	37.90	1	37.35	37.70	14	61,313	0.02%
2024/06/26	2	37.75	21	37.66	37.65	-19	61,927	-0.03%
2024/06/25	0	38.15	0	0.00	38.00	0	62,116	0.00%
2024/06/24	0	0.00	5	38.11	38.25	-5	62,360	-0.01%
2024/06/21	0	0.00	1	38.15	37.85	-1	62,131	0.00%
2024/06/19	0	0.00	9	38.03	37.90	-9	61,966	-0.01%
2024/06/18	0	0.00	5	37.90	37.90	-5	62,297	-0.01%
2024/06/17	2	37.70	6	37.37	37.25	-4	62,590	-0.01%
2024/06/14	0.2	37.20	2.1	37.25	37.30	-2	62,870	0.00%
2024/06/13	3	37.05	1	37.05	37.10	2	63,000	0.00%
2024/06/12	0.1	36.90	15	36.93	37.25	-14.9	63,313	-0.02%
2024/06/11	0	0.00	106	37.17	37.10	-106	63,534	-0.17%	大賣/鉅額交易
2024/06/07	10	36.87	2	37.14	37.20	8	64,025	0.01%
2024/06/06	7	36.74	17	36.71	36.85	-10	63,270	-0.02%
2024/06/05	14	35.86	1	36.50	36.30	13	62,713	0.02%
2024/06/04	11.2	36.08	1	36.50	36.35	10.2	62,180	0.02%
2024/06/03	0	0.00	1	36.70	36.40	-1	61,210	0.00%
2024/05/31	4	35.64	8	35.77	35.40	-4	60,218	-0.01%
2024/05/30	15.7	35.64	0	0.00	35.30	15.7	58,067	0.03%
2024/05/29	33.2	36.02	13	36.09	36.05	20.2	57,233	0.04%
2024/05/28	23	36.73	0	0.00	36.75	23	56,432	0.04%
2024/05/27	2.5	36.64	3	36.85	37.55	-0.5	56,002	0.00%
2024/05/24	7	37.10	21	37.00	37.05	-14	55,056	-0.03%
2024/05/23	7.4	37.42	6	37.96	38.00	1.4	54,616	0.00%
2024/05/22	0.2	37.55	0	0.00	37.90	0.2	53,888	0.00%
2024/05/21	3.2	37.60	0	0.00	37.75	3.2	53,638	0.01%
2024/05/20	3	38.10	4	38.15	38.55	-1	52,881	0.00%
2024/05/17	10	38.10	30	37.80	38.10	-20	52,229	-0.04%
2024/05/16	0	0.00	17	37.55	37.50	-17	51,656	-0.03%
2024/05/15	0	0.00	27.3	36.83	36.90	-27.3	50,909	-0.05%
2024/05/14	32.2	36.02	12	36.15	36.05	20.2	50,697	0.04%
2024/05/13	96	36.47	0	0.00	36.50	96	49,784	0.19%
2024/05/10	0	36.80	46.2	37.05	37.45	-46.2	48,995	-0.09%
2024/05/09	10	36.25	0	0.00	36.10	10	48,450	0.02%
2024/05/08	5	36.43	16.1	36.59	36.40	-11.1	48,077	-0.02%
2024/05/07	3	36.10	7.1	36.26	36.00	-4.1	47,221	-0.01%
2024/05/06	27	35.33	13.6	35.78	36.10	13.4	46,134	0.03%
2024/05/03	6.1	34.81	17.1	34.82	34.75	-11	45,570	-0.02%
2024/05/02	6.1	34.06	1	34.20	34.10	5.1	44,425	0.01%
2024/04/30	6.1	34.34	11.1	34.42	34.10	-5	43,849	-0.01%
2024/04/29	13	34.13	61.1	34.18	34.25	-48.1	42,804	-0.11%
2024/04/26	1.5	31.27	0	0.00	31.15	1.5	40,402	0.00%
2024/04/25	1	31.00	0	0.00	31.00	1	40,831	0.00%
2024/04/23	0.5	31.65	10	31.65	31.55	-9.5	41,790	-0.02%
2024/04/22	0.5	31.55	1	31.35	31.35	-0.5	42,071	0.00%
2024/04/19	3	31.07	1	31.05	31.00	2	41,661	0.00%
2024/04/18	0	0.00	1.5	31.77	31.70	-1.5	41,147	0.00%
2024/04/17	7	31.40	0.1	31.50	31.50	6.9	40,960	0.02%
2024/04/16	15.5	31.13	0	0.00	30.95	15.5	40,923	0.04%
2024/04/15	0	0.00	1	32.05	31.95	-1	40,429	0.00%
2024/04/12	12	31.75	2	31.75	31.75	10	40,770	0.02%
2024/04/11	2	31.70	0	0.00	31.95	2	40,863	0.00%
2024/04/10	5.7	31.98	0	0.00	31.85	5.7	41,139	0.01%
2024/04/09	0	0.00	4	32.13	32.15	-4	41,635	-0.01%
2024/04/08	0	0.00	20	31.93	32.05	-20	41,979	-0.05%
2024/04/03	3	31.65	1	31.75	31.45	2	41,810	0.00%
2024/04/02	1.3	31.70	25	31.80	31.80	-23.7	41,734	-0.06%
2024/04/01	6	31.98	0	0.00	31.65	6	41,763	0.01%
2024/03/29	0	0.00	13.1	32.67	33.05	-13.1	41,294	-0.03%
2024/03/28	1	32.30	0	0.00	32.40	1	40,295	0.00%
2024/03/27	1	32.60	10.1	32.42	32.60	-9.1	39,833	-0.02%
2024/03/26	0.3	31.90	17	31.84	31.80	-16.7	39,715	-0.04%
2024/03/22	3	32.13	11	32.12	31.90	-8	40,539	-0.02%
2024/03/21	0	0.00	5	31.90	31.95	-5	40,415	-0.01%
2024/03/19	0	0.00	4	31.73	31.75	-4	40,945	-0.01%
2024/03/15	6	31.62	14	31.76	31.75	-8	41,028	-0.02%
2024/03/14	3	31.93	13	31.98	32.00	-10	40,281	-0.02%
2024/03/13	1	31.30	42.8	31.30	31.85	-41.8	40,118	-0.10%
2024/03/12	0	0.00	8.2	30.40	30.45	-8.2	38,730	-0.02%
2024/03/11	1	30.15	21	30.21	30.30	-20	38,819	-0.05%
2024/03/08	5	30.14	28.1	30.10	30.20	-23.1	38,852	-0.06%
2024/03/07	0	0.00	27	29.42	29.80	-27	38,308	-0.07%
2024/03/06	7	29.49	1	29.55	29.50	6	38,080	0.02%
2024/03/05	10	29.10	0	0.00	29.15	10	38,671	0.03%
2024/03/01	0.1	29.25	1	29.25	29.05	-0.9	39,567	0.00%
2024/02/29	0	0.00	0	29.20	29.40	0	39,774	0.00%
2024/02/27	2	28.95	1	29.05	29.00	1	39,506	0.00%
2024/02/26	1	29.20	15	29.17	29.10	-14	39,708	-0.04%
2024/02/23	0	0.00	13.7	29.07	28.90	-13.7	39,946	-0.03%
2024/02/22	0	0.00	38	29.20	29.30	-38	40,476	-0.09%
2024/02/21	0	0.00	20	29.03	28.95	-20	40,628	-0.05%
2024/02/20	15	28.92	13.1	28.85	29.00	1.9	40,852	0.00%
2024/02/19	1	28.55	2	28.63	28.70	-1	41,036	0.00%
2024/02/15	2	28.40	0	0.00	28.40	2	42,544	0.00%
2024/02/02	11	28.29	0	0.00	28.30	11	42,121	0.03%
2024/02/01	2	28.58	12	28.60	28.65	-10	41,868	-0.02%
2024/01/31	1	28.35	3	28.35	28.45	-2	41,496	0.00%
2024/01/30	11.1	28.50	1	28.40	28.40	10.1	41,448	0.02%
2024/01/29	3	28.50	5	28.48	28.50	-2	41,631	0.00%
2024/01/26	2	28.45	55	28.33	28.50	-53	42,284	-0.13%
2024/01/25	0	0.00	30	28.15	28.15	-30	41,874	-0.07%
2024/01/24	0	0.00	15	28.00	28.00	-15	41,763	-0.04%
2024/01/23	0	0.00	0.8	28.05	28.10	-0.8	41,710	0.00%
2024/01/22	0	0.00	5.1	28.04	28.20	-5.1	41,516	-0.01%
2024/01/19	2.2	27.69	2	27.90	27.90	0.2	41,418	0.00%
2024/01/17	20	27.60	0	0.00	27.55	20	40,993	0.05%
2024/01/15	0	0.00	3	28.18	28.15	-3	39,622	-0.01%
2024/01/12	2	28.08	0	0.00	28.05	2	40,082	0.00%
2024/01/11	0	0.00	13	28.36	28.35	-13	40,188	-0.03%
2024/01/09	1	28.40	74	28.15	28.10	-73	40,259	-0.18%
2024/01/08	0	0.00	6	28.37	28.40	-6	40,118	-0.01%
2024/01/04	0	0.00	8	28.20	28.15	-8	39,981	-0.02%
2024/01/03	0	0.00	20	28.20	28.20	-20	40,301	-0.05%
2024/01/02	0	0.00	2	28.10	28.35	-2	39,794	-0.01%
2023/12/29	75	28.12	2	28.25	28.35	73	39,694	0.18%
2023/12/28	1	28.15	9.9	28.24	28.40	-8.9	40,119	-0.02%
2023/12/27	1	27.90	3	28.02	28.10	-2	39,994	-0.01%
2023/12/26	30	28.05	0	0.00	28.00	30	39,736	0.08%
2023/12/25	1	27.95	1	27.65	27.85	0	39,749	0.00%
2023/12/21	3	27.47	0	0.00	27.85	3	39,823	0.01%
2023/12/20	8	27.83	3	27.88	27.80	5	39,621	0.01%
2023/12/18	0	0.00	11	28.28	28.25	-11	39,215	-0.03%
2023/12/15	3	28.23	5	28.15	28.15	-2	39,079	-0.01%
2023/12/14	10	28.30	9.3	28.35	28.45	0.7	38,507	0.00%
2023/12/13	4	27.81	19	27.85	27.95	-15	37,644	-0.04%
2023/12/12	7	27.60	4	27.56	27.60	3	37,938	0.01%
2023/12/11	0	0.00	1.1	27.39	27.40	-1.1	37,935	0.00%
2023/12/08	0	0.00	7	27.41	27.50	-7	37,985	-0.02%
2023/12/06	0.2	26.95	4	26.90	27.10	-3.8	37,464	-0.01%
2023/12/05	14	26.63	0.8	26.70	26.75	13.2	37,353	0.04%
2023/12/01	1	27.00	0.8	27.09	26.95	0.2	36,998	0.00%
2023/11/30	0	0.00	2	27.35	27.35	-2	36,882	-0.01%
2023/11/29	1	26.95	1	26.95	26.85	0	35,893	0.00%
2023/11/28	1	27.30	11.5	27.21	27.15	-10.5	35,403	-0.03%
2023/11/27	1	27.15	0	0.00	26.70	1	35,110	0.00%
2023/11/24	0	26.71	2	26.60	26.75	-2	34,855	-0.01%
2023/11/23	9.5	26.83	0	0.00	26.85	9.5	34,580	0.03%
2023/11/22	0.8	27.05	6.5	27.12	27.20	-5.7	34,138	-0.02%
2023/11/21	0	0.00	3	27.13	27.05	-3	33,878	-0.01%
2023/11/20	30	26.60	1.1	26.62	26.85	28.9	33,355	0.09%
2023/11/17	0	26.80	7	26.80	26.85	-7	33,129	-0.02%
2023/11/16	6	26.67	12	26.67	26.85	-6	33,127	-0.02%
2023/11/15	30.4	26.40	26.1	26.39	26.80	4.3	32,938	0.01%
2023/11/14	20	25.90	11	26.05	26.15	9	32,064	0.03%
2023/11/13	0	0.00	2	25.65	25.60	-2	32,148	-0.01%
2023/11/10	20	25.50	6	25.42	25.50	14	32,748	0.04%
2023/11/09	0	0.00	32.4	25.29	25.35	-32.4	33,119	-0.10%
2023/11/07	10.2	25.15	0	0.00	25.15	10.2	33,742	0.03%
2023/11/06	0.2	25.32	163.2	25.35	25.30	-163	33,942	-0.48%	大賣/鉅額交易
2023/11/02	4	24.70	1	24.65	24.70	3	33,840	0.01%
2023/10/31	0.2	24.34	1	24.30	24.35	-0.8	35,314	0.00%
2023/10/30	0	24.40	0	0.00	24.35	0	36,096	0.00%
2023/10/27	0	24.60	1	24.60	24.60	-1	36,463	0.00%
2023/10/26	3	24.40	0	0.00	24.35	3	36,899	0.01%
2023/10/24	2	24.35	0.2	24.45	24.45	1.8	36,657	0.00%
2023/10/23	4.1	24.40	0.4	24.40	24.35	3.7	36,617	0.01%
2023/10/20	9.5	24.59	10.3	24.31	24.65	-0.8	36,642	0.00%
2023/10/19	1	24.90	50	24.95	24.85	-49	36,495	-0.13%
2023/10/18	2.1	24.95	0.4	25.10	25.15	1.7	36,784	0.00%
2023/10/16	0.4	25.25	2	25.30	25.35	-1.6	37,220	0.00%
2023/10/13	0	25.10	0	0.00	25.15	0	37,555	0.00%
2023/10/12	0	0.00	50	25.20	25.20	-50	38,011	-0.13%
2023/10/11	1.2	24.65	9.2	24.76	24.90	-8	37,994	-0.02%
2023/10/06	10	24.25	0	24.30	24.25	10	37,359	0.03%
2023/10/05	1.1	24.10	0	0.00	24.10	1.1	37,413	0.00%
2023/10/04	7.1	23.78	0.4	23.85	23.70	6.7	37,241	0.02%
2023/10/03	0	24.25	0	0.00	24.20	0	36,707	0.00%
2023/10/02	1	24.50	18.3	24.50	24.50	-17.3	36,681	-0.05%
2023/09/28	2	24.48	1	24.55	24.50	1	37,388	0.00%
2023/09/27	6	24.35	0	0.00	24.40	6	37,331	0.02%
2023/09/26	0	24.40	0	0.00	24.55	0	37,243	0.00%
2023/09/25	0	0.00	8	24.40	24.60	-8	37,073	-0.02%
2023/09/22	2	24.18	0	0.00	24.25	2	37,010	0.01%
2023/09/21	15.7	24.35	0	0.00	24.35	15.7	36,646	0.04%
2023/09/20	0	0.00	4.4	25.01	24.85	-4.4	36,037	-0.01%
2023/09/19	0	24.90	16	24.91	24.95	-16	35,721	-0.04%
2023/09/18	10.5	24.80	0	0.00	24.95	10.5	35,670	0.03%
2023/09/15	16.3	24.68	1	24.75	24.85	15.3	35,673	0.04%
2023/09/14	3.4	24.92	1	25.00	25.00	2.4	34,978	0.01%
2023/09/13	0	0.00	1	24.45	24.70	-1	34,861	0.00%
2023/09/12	0.7	24.28	3	24.32	24.35	-2.3	35,158	-0.01%
2023/09/11	8.2	24.20	6	24.15	24.25	2.2	35,157	0.01%
2023/09/08	9.5	24.01	20	23.85	24.05	-10.5	35,079	-0.03%
2023/09/07	3	23.60	0.8	23.70	23.60	2.2	35,101	0.01%
2023/09/06	0.6	23.80	0	0.00	23.65	0.6	35,328	0.00%
2023/09/05	1	23.95	1	23.95	24.00	0	35,773	0.00%
2023/09/04	1	23.85	0	0.00	23.95	1	35,972	0.00%
2023/09/01	2.1	23.83	10	23.80	23.80	-7.9	36,246	-0.02%
2023/08/31	11.5	23.71	0	0.00	23.85	11.5	36,367	0.03%
2023/08/30	0.4	23.95	6.1	24.03	23.90	-5.7	36,238	-0.02%
2023/08/29	0.4	24.00	4	23.85	24.00	-3.6	36,282	-0.01%
2023/08/28	0	0.00	50	23.60	23.80	-50	36,345	-0.14%
2023/08/25	6.3	23.53	0.7	23.60	23.50	5.6	37,283	0.01%
2023/08/24	1	23.95	1.2	23.94	23.85	-0.2	37,333	0.00%
2023/08/23	1	23.70	5.2	23.61	23.70	-4.2	37,180	-0.01%
2023/08/22	4	23.52	0	0.00	23.55	4	37,194	0.01%
2023/08/21	85.2	23.84	8	23.81	23.85	77.2	36,888	0.21%
2023/08/18	9	23.46	0.3	23.70	23.35	8.7	36,736	0.02%
2023/08/17	61.2	23.17	90	22.91	23.25	-28.8	36,714	-0.08%
2023/08/16	6.4	23.32	58	23.25	23.40	-51.6	36,242	-0.14%
2023/08/15	17.2	23.96	90	24.03	23.90	-72.8	35,831	-0.20%
2023/08/14	50.7	24.23	6.2	24.45	24.30	44.6	35,662	0.13%
2023/08/11	11.2	24.99	0	0.00	24.90	11.2	35,686	0.03%
2023/08/10	42	24.85	12.7	24.90	24.90	29.3	35,825	0.08%
2023/08/09	6	24.82	55	24.86	24.80	-49	35,631	-0.14%
2023/08/08	3.7	24.56	60.4	24.63	24.60	-56.7	35,307	-0.16%
2023/08/07	49.5	24.76	0.2	24.90	24.60	49.4	34,790	0.14%
2023/08/04	29.2	24.62	2.4	24.65	24.60	26.8	34,284	0.08%
2023/08/02	16.2	26.01	0	0.00	26.15	16.2	33,138	0.05%
2023/08/01	38	26.15	40	26.25	26.25	-2	32,438	-0.01%
2023/07/31	73	26.38	82	26.42	26.25	-9	31,924	-0.03%
2023/07/28	4	26.30	0	0.00	26.35	4	31,380	0.01%
2023/07/27	0.2	26.55	21	26.60	26.60	-20.8	31,388	-0.07%
2023/07/26	3.3	26.50	5	26.60	26.50	-1.7	31,543	-0.01%
2023/07/25	0	0.00	20	26.45	26.35	-20	31,479	-0.06%
2023/07/24	20	26.15	0	0.00	26.10	20	31,318	0.06%
2023/07/21	5.3	26.59	6.1	26.40	26.45	-0.8	30,989	0.00%
2023/07/20	0	0.00	12	26.19	26.20	-12	30,342	-0.04%
2023/07/19	0	0.00	51	26.03	26.05	-51	29,714	-0.17%
2023/07/18	50	26.11	2	26.25	26.25	48	29,118	0.16%
2023/07/17	51	25.85	40	25.99	26.15	11	28,487	0.04%
2023/07/14	13	25.26	14.8	25.24	25.40	-1.8	27,827	-0.01%
2023/07/13	25	25.12	0	0.00	24.90	25	27,228	0.09%
2023/07/12	0	24.95	0	0.00	25.15	0	27,253	0.00%
2023/07/11	6.1	24.88	0	0.00	24.95	6.1	27,101	0.02%
2023/07/10	10	24.45	0	0.00	24.50	10	27,102	0.04%
2023/07/07	2.4	24.50	1	24.25	24.60	1.4	27,058	0.01%
2023/07/06	28	24.51	0	0.00	24.50	28	27,061	0.10%
2023/07/05	1	25.00	10	25.05	24.95	-9	26,339	-0.03%
2023/07/04	12	24.91	0	0.00	24.85	12	26,214	0.05%
2023/07/03	27	25.00	2	25.10	25.10	25	26,297	0.10%
2023/06/30	0	24.80	2	24.83	24.85	-2	26,497	-0.01%
2023/06/29	0.4	24.90	1	24.85	24.90	-0.6	26,452	0.00%
2023/06/28	0.4	24.99	0	0.00	25.00	0.4	26,495	0.00%
2023/06/27	0.4	24.75	0	0.00	24.75	0.4	26,487	0.00%
2023/06/26	0	25.05	10	25.00	24.95	-10	26,395	-0.04%
2023/06/21	0	0.00	6	25.08	25.10	-6	26,351	-0.02%
2023/06/20	0	0.00	2	25.00	25.05	-2	26,306	-0.01%
2023/06/19	4	24.66	1	25.00	25.05	3	26,356	0.01%
2023/06/16	1	24.60	0	0.00	24.55	1	26,527	0.00%
2023/06/15	3	24.62	0	0.00	24.70	3	26,373	0.01%
2023/06/14	4	24.80	0	0.00	24.75	4	27,373	0.01%
2023/06/12	4.3	24.96	0	0.00	24.80	4.3	28,709	0.02%
2023/06/09	2.5	25.16	1	25.20	25.20	1.5	29,323	0.01%
2023/06/08	2	24.53	0	0.00	24.65	2	28,992	0.01%
2023/06/07	2	24.60	1	24.50	24.60	1	29,102	0.00%
2023/06/06	0	24.45	1	24.50	24.45	-1	29,120	0.00%
2023/06/02	1.2	24.26	2.1	24.30	24.30	-0.9	29,560	0.00%
2023/06/01	8	24.30	0	0.00	24.30	8	29,602	0.03%
2023/05/31	1	24.30	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0	0.00	0.4	24.50	24.50	-0.4	28,817	0.00%
2023/05/29	0	0.00	2.4	24.32	24.40	-2.4	28,781	-0.01%
2023/05/26	0	0.00	20	23.95	24.10	-20	29,081	-0.07%
2023/05/25	2	24.10	1	24.05	24.10	1	28,947	0.00%
2023/05/24	1	24.30	0	0.00	24.50	1	28,934	0.00%
2023/05/23	10	24.60	2	24.53	24.60	8	28,789	0.03%
2023/05/22	30	24.65	0	0.00	24.55	30	28,536	0.11%
2023/05/19	0	24.25	4.5	24.32	24.40	-4.5	28,329	-0.02%
2023/05/18	1	24.10	1	24.05	24.10	0	28,064	0.00%
2023/05/17	11.8	23.87	8.8	23.79	23.80	3	28,059	0.01%
2023/05/16	12	23.45	1	23.50	23.55	11	27,711	0.04%
2023/05/15	0	0.00	1	23.05	23.35	-1	27,531	0.00%
2023/05/12	2	23.20	2	23.15	23.10	0	27,525	0.00%
2023/05/11	10	23.30	1.3	23.26	23.30	8.7	27,439	0.03%
2023/05/10	0	23.30	0	0.00	23.30	0	27,382	0.00%
2023/05/09	0	0.00	0.1	23.25	23.30	-0.1	27,491	0.00%
2023/05/08	21.1	23.15	0	0.00	23.35	21.1	27,613	0.08%
2023/05/05	16	23.10	0.5	23.10	23.05	15.5	27,653	0.06%
2023/05/04	0	0.00	3	23.05	23.10	-3	28,121	-0.01%
2023/05/03	0	22.95	10	22.95	22.95	-10	28,317	-0.04%
2023/05/02	4	22.76	13.2	22.85	22.90	-9.2	28,638	-0.03%
2023/04/28	0	0.00	5	22.55	22.60	-5	29,309	-0.02%
2023/04/27	0	22.40	0	0.00	22.40	0	29,437	0.00%
2023/04/26	0	0.00	5	22.30	22.45	-5	29,546	-0.02%
2023/04/25	0	22.50	12	22.46	22.35	-12	29,622	-0.04%
2023/04/24	0.2	22.35	0	0.00	22.45	0.2	29,609	0.00%
2023/04/21	1.3	22.30	0	22.45	22.30	1.3	29,753	0.00%
2023/04/20	0	22.35	11	22.30	22.35	-11	29,896	-0.04%
2023/04/19	1	22.45	4	22.43	22.45	-3	30,494	-0.01%
2023/04/18	0	22.45	0	22.45	22.40	0	30,543	0.00%
2023/04/17	1	22.45	10	22.50	22.50	-9	31,004	-0.03%
2023/04/14	3	22.28	2	22.20	22.50	1	30,952	0.00%
2023/04/13	4	22.23	1	22.15	22.30	3	30,912	0.01%
2023/04/12	0	0.00	4	21.98	22.00	-4	30,712	-0.01%
2023/04/11	1.1	21.71	3	21.80	21.85	-2	30,671	-0.01%
2023/04/10	1	21.75	3	21.75	21.80	-2	30,480	-0.01%
2023/04/07	0.2	21.75	0	0.00	21.70	0.2	30,451	0.00%
2023/04/06	6.1	21.73	1	21.75	21.70	5.1	30,326	0.02%
2023/03/31	1	21.90	1	21.90	21.85	0	30,257	0.00%
2023/03/30	2	21.65	2	21.63	21.65	0	30,650	0.00%
2023/03/29	10.9	21.65	2	21.75	21.70	8.9	31,339	0.03%
2023/03/28	0	0.00	3	21.60	21.50	-3	32,113	-0.01%
2023/03/24	0.1	21.50	8	21.50	21.40	-8	34,098	-0.02%
2023/03/23	0	0.00	29	21.45	21.55	-29	34,348	-0.08%
2023/03/22	0	0.00	21	21.30	21.35	-21	34,662	-0.06%
2023/03/21	0	0.00	0.8	21.15	21.05	-0.8	34,799	0.00%
2023/03/20	1	20.70	0	0.00	21.00	1	34,685	0.00%
2023/03/17	39	20.98	30.5	20.95	20.85	8.5	34,460	0.02%
2023/03/16	55.2	21.05	1	21.05	20.90	54.2	33,537	0.16%
2023/03/15	14	21.71	0	0.00	21.55	14	33,106	0.04%
2023/03/14	7.5	21.79	0	0.00	21.70	7.5	33,006	0.02%
2023/03/13	3	22.15	3	22.18	22.20	0	32,321	0.00%
2023/03/10	15.7	22.31	0	0.00	22.25	15.7	32,225	0.05%
2023/03/09	3	22.55	0.5	22.60	22.50	2.5	32,297	0.01%
2023/03/08	19	22.52	2	22.60	22.75	17	33,172	0.05%
2023/03/07	10	22.64	11.5	22.62	22.65	-1.5	33,327	0.00%
2023/03/06	9	22.57	2.9	22.55	22.55	6.1	33,101	0.02%
2023/03/03	1	22.45	0	0.00	22.40	1	33,055	0.00%
2023/03/02	1	22.55	0	0.00	22.55	1	33,368	0.00%
2023/03/01	16	22.73	0	0.00	22.70	16	34,039	0.05%
2023/02/24	2	22.90	7	22.88	22.75	-5	34,090	-0.01%
2023/02/23	0	0.00	5	22.85	22.85	-5	34,022	-0.01%
2023/02/22	1	22.60	2	22.70	22.80	-1	34,302	0.00%
2023/02/21	11	22.75	50	22.80	22.80	-39	34,319	-0.11%
2023/02/20	15.9	22.95	1	22.95	22.95	14.9	34,675	0.04%
2023/02/17	1	22.80	1.5	22.78	22.75	-0.5	35,011	0.00%
2023/02/16	1	22.70	10	22.70	22.70	-9	35,347	-0.03%
2023/02/15	11	22.73	2	22.60	22.55	9	35,906	0.03%
2023/02/14	0	0.00	1.5	22.95	22.90	-1.5	35,542	0.00%
2023/02/13	2	22.35	8	22.62	22.75	-6	35,761	-0.02%
2023/02/10	0	0.00	5	22.36	22.45	-5	35,821	-0.01%
2023/02/09	3	22.33	3	22.40	22.30	0	35,978	0.00%
2023/02/08	11	22.37	0	0.00	22.40	11	35,999	0.03%
2023/02/07	6	22.37	3	22.53	22.30	3	36,182	0.01%
2023/02/06	6	22.33	11	22.40	22.35	-5	36,204	-0.01%
2023/02/03	4	22.38	2	22.43	22.40	2	36,347	0.01%
2023/02/02	12.5	22.55	5.1	22.46	22.50	7.4	36,284	0.02%
2023/02/01	12	22.69	1	22.85	22.75	11	35,941	0.03%
2023/01/31	34	22.92	1	22.95	22.85	33.1	35,988	0.09%
2023/01/30	1	23.30	2.3	23.16	23.20	-1.3	35,795	0.00%
2023/01/17	11.1	23.20	2	23.20	23.20	9.1	35,026	0.03%
2023/01/16	0.4	23.05	2	23.15	23.05	-1.6	35,085	0.00%
2023/01/13	2.6	22.97	4	22.91	22.80	-1.4	35,071	0.00%
2023/01/12	7	23.11	12	22.96	22.90	-5	35,746	-0.01%
2023/01/11	0.4	23.05	0	0.00	23.10	0.4	36,145	0.00%
2023/01/10	0	0.00	40	23.05	23.15	-40	36,281	-0.11%
2023/01/09	0	0.00	6	23.11	23.15	-6	36,241	-0.02%
2023/01/06	0	0.00	0.4	22.55	22.60	-0.4	36,142	0.00%
2023/01/05	0.7	22.57	6	22.49	22.60	-5.3	36,911	-0.01%
2023/01/04	0	0.00	1	22.30	22.35	-1	36,655	0.00%
2023/01/03	2.1	21.85	0	0.00	22.15	2.1	37,051	0.01%
2022/12/30	1.3	22.15	17	22.17	22.10	-15.7	37,123	-0.04%
2022/12/29	1	21.85	0	0.00	21.90	1	37,390	0.00%
2022/12/28	4	22.04	0	0.00	22.15	4	37,930	0.01%
2022/12/27	0	0.00	2	22.25	22.25	-2	38,289	-0.01%
2022/12/26	3	22.05	0	0.00	22.10	3	38,927	0.01%
2022/12/23	8	21.87	1	21.90	21.90	7	40,064	0.02%
2022/12/22	6	22.00	1	22.00	22.15	5	40,898	0.01%
2022/12/21	2	21.68	1	21.75	21.70	1	41,362	0.00%
2022/12/20	13	21.94	2	21.85	21.90	11	41,361	0.03%
2022/12/19	3	22.15	1	22.10	22.05	2	40,751	0.00%
2022/12/16	1	22.50	0	0.00	22.25	1	40,189	0.00%
2022/12/13	7	22.80	0	0.00	22.70	7	38,999	0.02%
2022/12/09	1	22.70	0	0.00	22.70	1	39,501	0.00%
2022/12/08	14	22.76	5	22.80	22.80	9	39,500	0.02%
2022/12/07	1	23.05	76	23.13	23.05	-75	39,805	-0.19%
2022/12/06	1	22.50	1	22.60	22.40	0	39,379	0.00%
2022/12/05	1	22.95	0.1	22.95	22.75	0.9	39,214	0.00%
2022/12/02	12	22.58	0	0.00	22.50	12	39,140	0.03%
2022/12/01	32	22.90	1	22.75	22.60	31	39,480	0.08%
2022/11/30	9	22.96	1.4	23.12	23.00	7.6	39,128	0.02%
2022/11/29	0.9	22.80	17.3	22.58	22.85	-16.3	38,153	-0.04%
2022/11/28	2	22.23	7	22.31	22.20	-5	37,723	-0.01%
2022/11/25	0	0.00	21	22.53	22.40	-21	37,853	-0.06%
2022/11/24	2.2	22.50	5.1	22.40	22.45	-2.9	38,158	-0.01%
2022/11/23	5	22.65	6.7	22.52	22.55	-1.7	38,123	0.00%
2022/11/22	2	21.55	0	0.00	21.65	2	37,540	0.01%
2022/11/21	0	21.35	0	0.00	21.40	0	37,520	0.00%
2022/11/18	5	21.35	1	21.40	21.40	4	37,471	0.01%
2022/11/17	3.5	21.56	0	0.00	21.65	3.5	37,576	0.01%
2022/11/16	3	21.65	11	22.00	21.80	-8	37,739	-0.02%
2022/11/15	1	21.85	0	0.00	22.00	1	37,538	0.00%
2022/11/14	1	21.70	1	21.80	21.70	0	37,461	0.00%
2022/11/11	5	21.65	1	21.45	21.85	4	37,305	0.01%
2022/11/10	1	21.10	70	21.10	21.15	-69	37,003	-0.19%
2022/11/09	3.5	21.17	1	21.15	21.20	2.5	37,240	0.01%
2022/11/08	0	21.40	5	21.50	21.55	-5	36,802	-0.01%
2022/11/07	1.1	21.17	4	21.33	21.45	-2.9	36,762	-0.01%
2022/11/04	2	20.58	0	0.00	20.90	2	36,886	0.01%
2022/11/03	8.1	20.59	1	20.65	20.55	7.1	37,187	0.02%
2022/11/02	2	20.88	0	0.00	20.85	2	37,302	0.01%
2022/11/01	1	20.60	6	20.92	21.10	-5	37,236	-0.01%
2022/10/31	2.1	20.48	0	0.00	20.40	2.1	37,321	0.01%
2022/10/28	1.1	20.40	1	20.60	20.55	0.1	37,268	0.00%
2022/10/27	7	20.65	1	20.70	20.55	6	37,391	0.02%
2022/10/26	0.2	20.35	15	20.45	20.35	-14.9	37,477	-0.04%
2022/10/25	23.1	20.00	0	0.00	20.00	23.1	37,284	0.06%
2022/10/24	1.1	19.96	0.2	20.15	19.90	0.9	37,507	0.00%
2022/10/21	0	0.00	20	20.00	20.00	-20	37,362	-0.05%
2022/10/20	21.3	19.50	0	0.00	19.70	21.3	37,386	0.06%
2022/10/19	18	20.00	0	0.00	19.90	18	36,856	0.05%
2022/10/18	2	19.88	2	20.20	20.10	0	36,666	0.00%
2022/10/17	5.1	19.71	13	19.69	19.80	-7.9	36,799	-0.02%
2022/10/14	17	19.90	1	19.95	19.80	16	37,156	0.04%
2022/10/13	5.1	19.70	0	0.00	19.65	5.1	37,479	0.01%
2022/10/12	50.2	20.30	0	0.00	20.25	50.2	37,051	0.14%
2022/10/11	1	20.10	10	20.15	20.10	-9	37,553	-0.02%
2022/10/07	1.1	20.45	5	20.50	20.45	-4	37,778	-0.01%
2022/10/06	0	20.70	6	20.53	20.60	-6	38,698	-0.02%
2022/10/05	26	20.63	0	0.00	20.50	26	39,600	0.07%
2022/10/04	0	0.00	6	20.25	20.15	-6	39,489	-0.02%
2022/10/03	14.1	19.78	1.5	19.78	19.70	12.6	39,279	0.03%
2022/09/30	43	19.86	2	19.75	19.85	41	39,035	0.11%
2022/09/29	30	20.07	0	0.00	20.05	30	38,420	0.08%
2022/09/28	4.4	20.55	1	20.15	20.10	3.4	38,398	0.01%
2022/09/27	44	20.81	10	20.80	20.75	34	37,734	0.09%
2022/09/26	7.1	21.31	1	21.35	21.25	6.1	37,481	0.02%
2022/09/23	7	21.66	0	0.00	21.65	7	38,139	0.02%
2022/09/22	32	21.57	4	21.63	21.60	28	38,352	0.07%
2022/09/21	14	22.09	1	22.05	22.05	13	38,110	0.03%
2022/09/20	2	22.30	212.5	22.10	22.20	-210.5	38,087	-0.55%	大賣/鉅額交易
2022/09/19	1	22.15	0	0.00	22.15	1	38,054	0.00%
2022/09/16	20.6	22.13	0.9	22.25	22.10	19.7	37,980	0.05%
2022/09/15	223.5	22.34	1	22.40	22.30	222.5	37,330	0.60%	大買/鉅額交易
2022/09/14	38.9	22.36	0.9	22.45	22.30	38	37,527	0.10%
2022/09/13	9.4	22.87	0.6	22.85	22.75	8.8	37,514	0.02%
2022/09/12	1.1	22.96	0	0.00	22.90	1.1	37,684	0.00%
2022/09/08	0	0.00	7	22.89	22.90	-7	38,143	-0.02%
2022/09/07	7	22.90	0	0.00	22.80	7	38,832	0.02%
2022/09/06	3	23.42	1.5	23.46	23.40	1.5	38,851	0.00%
2022/09/05	0.5	23.15	2	23.28	23.25	-1.5	39,338	0.00%
2022/09/02	3	22.92	0	0.00	22.90	3	39,793	0.01%
2022/09/01	4.2	22.96	0	0.00	23.05	4.2	40,102	0.01%
2022/08/31	0	0.00	6	23.28	23.50	-6	40,481	-0.01%
2022/08/30	13	23.31	2	23.25	23.25	11	40,094	0.03%
2022/08/29	2	23.40	0	0.00	23.50	2	39,792	0.01%
2022/08/26	1	23.95	0.5	23.90	23.85	0.5	39,689	0.00%
2022/08/25	1	23.75	1	23.80	23.75	0	39,795	0.00%
2022/08/24	13	23.78	0	0.00	23.45	13	39,974	0.03%
2022/08/23	3	23.95	1	23.85	23.80	2	43,093	0.00%
2022/08/22	2	24.30	0	0.00	24.35	2	44,016	0.00%
2022/08/19	0	0.00	6	24.60	24.60	-6	44,991	-0.01%
2022/08/18	4	24.53	15.1	24.50	24.45	-11.1	45,094	-0.02%
2022/08/17	6.1	24.84	5.6	24.85	24.90	0.5	45,265	0.00%
2022/08/16	1	24.40	73.5	24.56	24.55	-72.5	45,351	-0.16%
2022/08/15	0	0.00	1.2	24.08	24.25	-1.2	45,511	0.00%
2022/08/11	0	0.00	3	23.98	24.05	-3	46,417	-0.01%
2022/08/10	200.9	23.50	6	23.59	23.55	194.9	46,625	0.42%	大買/鉅額交易
2022/08/09	0.9	23.35	9.1	23.17	23.30	-8.1	46,849	-0.02%
2022/08/08	0	0.00	50	23.15	23.10	-50	47,093	-0.11%
2022/08/05	5	23.00	9.7	22.75	23.00	-4.7	47,952	-0.01%
2022/08/04	2.4	22.30	2	22.30	22.25	0.4	48,357	0.00%
2022/08/03	5.2	22.33	0	0.00	22.30	5.2	48,627	0.01%
2022/08/02	19.3	22.50	0	0.00	22.45	19.3	49,045	0.04%
2022/08/01	3	22.75	1	22.80	22.95	2	49,276	0.00%
2022/07/29	4	23.00	1.1	23.44	22.95	3	49,904	0.01%
2022/07/28	0.1	23.25	3.3	23.19	23.20	-3.2	50,145	-0.01%
2022/07/27	0	0.00	1	23.05	22.95	-1	50,004	0.00%
2022/07/26	0.5	22.90	0	0.00	22.95	0.5	50,007	0.00%
2022/07/25	0	0.00	6	22.68	22.70	-6	50,025	-0.01%
2022/07/22	1	22.40	2	22.70	22.75	-1	50,265	0.00%
2022/07/20	9	22.30	4	22.28	22.25	5	50,794	0.01%
2022/07/19	9	22.16	3	22.30	22.20	6	50,687	0.01%
2022/07/18	1	22.15	0	0.00	22.30	1	51,013	0.00%
2022/07/15	12.4	21.98	2	21.90	21.80	10.4	50,644	0.02%
2022/07/14	15.1	22.41	5	22.40	22.25	10.1	50,425	0.02%
2022/07/13	3	23.37	13	23.61	23.45	-10	49,828	-0.02%
2022/07/12	14	23.08	1.5	23.05	22.95	12.5	49,189	0.03%
2022/07/11	6	23.78	31	23.85	23.65	-25	49,079	-0.05%
2022/07/08	0	0.00	10	23.95	23.85	-10	49,584	-0.02%
2022/07/07	0	0.00	8	23.72	23.70	-8	49,762	-0.02%
2022/07/06	17	23.54	10.4	23.98	23.50	6.6	50,021	0.01%
2022/07/05	66	24.18	0	0.00	24.30	66	49,644	0.13%
2022/07/04	1.2	24.36	4	24.31	24.30	-2.8	49,813	-0.01%
2022/07/01	2.1	24.50	68	24.64	24.60	-65.9	51,056	-0.13%
2022/06/30	41	25.33	0	0.00	25.10	41	51,643	0.08%
2022/06/29	12.1	25.55	10	25.80	25.80	2.1	51,917	0.00%
2022/06/28	18	25.70	2	25.70	25.80	16	52,170	0.03%
2022/06/27	0	0.00	1	26.50	26.20	-1	52,607	0.00%
2022/06/24	6	26.18	7	26.21	26.30	-1	52,432	0.00%
2022/06/23	1	26.00	0	0.00	26.05	1	52,483	0.00%
2022/06/21	5	25.90	0	0.00	26.45	5	52,380	0.01%
2022/06/20	5	25.25	0.2	25.85	25.50	4.8	52,656	0.01%
2022/06/16	0	0.00	6	26.65	26.60	-6	52,312	-0.01%
2022/06/15	54.5	25.91	20	26.00	26.30	34.5	52,759	0.07%
2022/06/13	32	25.42	24	25.62	25.55	8	52,770	0.02%
2022/06/10	0	0.00	70	26.05	26.00	-70	52,499	-0.13%
2022/06/09	87	26.17	1	25.95	25.85	86	52,248	0.16%
2022/06/08	1	26.70	35	26.80	26.75	-34	51,486	-0.07%
2022/06/07	35	26.59	0	0.00	26.55	35	51,853	0.07%
2022/06/06	0	0.00	140	26.82	26.85	-140	52,387	-0.27%	大賣/鉅額交易
2022/06/02	7	26.53	21	26.41	26.60	-14	53,198	-0.03%
2022/06/01	112	26.65	1	26.55	26.55	111	54,359	0.20%	大買/鉅額交易
2022/05/31	112.1	26.43	61	26.56	27.15	51.1	54,651	0.09%	大買/
2022/05/30	2	26.95	8.2	26.96	27.10	-6.2	51,544	-0.01%
2022/05/27	6	26.58	11	25.91	26.60	-5	50,778	-0.01%
2022/05/26	0	0.00	5	25.55	25.30	-5	50,891	-0.01%
2022/05/25	8	25.32	0	0.00	25.35	8	51,632	0.02%
2022/05/24	11	25.68	15.2	25.60	25.55	-4.2	52,700	-0.01%
2022/05/23	7	25.31	6.3	25.51	25.45	0.7	52,523	0.00%
2022/05/20	1	25.45	0	0.00	25.45	1	52,738	0.00%
2022/05/19	2.4	25.26	0	0.00	25.30	2.4	52,434	0.00%
2022/05/18	2	25.65	16.9	25.87	26.10	-14.9	51,969	-0.03%
2022/05/17	4	25.56	1	25.65	25.50	3	52,002	0.01%
2022/05/16	26	25.58	10.5	25.76	25.70	15.5	52,112	0.03%
2022/05/13	16.9	25.83	11.9	25.88	25.80	5	51,999	0.01%
2022/05/12	8.1	26.08	9.7	26.32	26.05	-1.6	51,405	0.00%
2022/05/11	22.5	27.13	0	0.00	27.10	22.5	51,084	0.04%
2022/05/10	0	0.00	16	27.37	27.55	-16	51,342	-0.03%
2022/05/09	9	27.35	6	27.40	27.30	3	51,224	0.01%
2022/05/06	42.3	27.62	5	27.35	28.00	37.3	51,525	0.07%
2022/05/05	84.2	28.25	72	28.18	28.05	12.2	52,080	0.02%
2022/05/04	3	28.93	1	29.05	28.90	2	51,753	0.00%
2022/05/03	0	0.00	4	28.89	28.75	-4	52,196	-0.01%
2022/04/29	52	29.04	1	29.10	29.25	51	52,517	0.10%
2022/04/28	1	28.55	0	0.00	29.00	1	52,771	0.00%
2022/04/27	0.1	29.10	1.1	28.92	28.90	-1.1	52,740	0.00%
2022/04/26	3	29.60	20.1	29.45	29.70	-17.1	52,882	-0.03%
2022/04/25	22.4	29.19	3.1	28.90	29.10	19.3	52,663	0.04%
2022/04/22	7.3	28.80	99	29.23	29.45	-91.7	52,476	-0.17%
2022/04/21	60.1	28.84	1.4	28.77	28.75	58.6	52,787	0.11%
2022/04/20	10	28.90	1	28.95	29.20	9	54,276	0.02%
2022/04/19	0	0.00	1	29.05	28.95	-1	54,643	0.00%
2022/04/18	11	28.64	1	28.40	28.75	10	55,421	0.02%
2022/04/15	11	29.00	19	29.38	29.35	-8	55,161	-0.01%
2022/04/14	48	29.59	158.2	29.70	29.45	-110.2	55,199	-0.20%	大賣/鉅額交易
2022/04/13	60	30.57	10	30.25	30.35	50	54,960	0.09%
2022/04/12	100.1	30.62	0	0.00	30.70	100.1	54,588	0.18%
2022/04/11	6.3	30.52	5	30.50	30.45	1.3	54,014	0.00%
2022/04/08	1	30.40	12.4	30.42	30.50	-11.4	53,483	-0.02%
2022/04/07	2	30.58	165	30.60	30.35	-163	52,910	-0.31%	大賣/鉅額交易
2022/04/06	2	29.85	50	30.00	30.15	-48	51,305	-0.09%
2022/04/01	0	0.00	3.3	29.73	29.85	-3.3	49,861	-0.01%
2022/03/31	0	0.00	8.7	29.38	29.40	-8.7	49,092	-0.02%
2022/03/30	20	29.03	20	29.10	29.00	0	48,418	0.00%
2022/03/29	5.1	28.75	37	28.83	28.80	-31.9	47,964	-0.07%
2022/03/28	1	28.75	9	28.93	29.00	-8	48,207	-0.02%
2022/03/25	60	28.92	5	28.99	29.00	55	48,151	0.11%
2022/03/24	31.1	29.10	1	29.15	29.15	30.1	48,056	0.06%
2022/03/23	1	29.10	134.1	28.91	29.20	-133.1	48,030	-0.28%	大賣/鉅額交易
2022/03/22	1	28.25	17.3	28.35	28.55	-16.3	47,386	-0.03%
2022/03/21	30	28.43	18.1	28.39	28.30	12	47,093	0.03%
2022/03/18	1	28.40	76	28.39	28.15	-75	46,789	-0.16%
2022/03/17	25.3	27.67	4	27.55	27.60	21.3	45,712	0.05%
2022/03/16	0	0.00	2	26.93	26.95	-2	45,111	0.00%
2022/03/15	4	26.61	2.2	26.70	26.60	1.8	44,878	0.00%
2022/03/14	3	26.90	4	26.89	26.80	-1	45,252	0.00%
2022/03/11	51	26.55	0	0.00	26.50	51	45,719	0.11%
2022/03/10	5	26.50	14	26.80	26.80	-9	45,980	-0.02%
2022/03/09	0.1	26.00	3.8	25.97	25.75	-3.7	46,095	-0.01%
2022/03/08	13.9	25.78	1	25.65	25.60	12.9	45,964	0.03%
2022/03/07	23.2	26.16	568	26.12	26.25	-544.8	45,170	-1.21%	大賣/鉅額交易
2022/03/04	14	27.37	11.1	27.45	27.35	2.9	44,605	0.01%
2022/03/03	20	27.92	1	28.10	27.95	19	44,184	0.04%
2022/03/02	32.4	27.69	9.2	27.78	27.95	23.3	44,067	0.05%
2022/03/01	5	27.70	44.8	27.52	27.75	-39.8	44,046	-0.09%
2022/02/25	11	26.66	47	26.56	27.15	-36	43,248	-0.08%
2022/02/24	163.5	27.12	1,004	26.80	26.90	-840.5	42,362	-1.98%	大買/大賣/鉅額交易
2022/02/23	0.1	27.80	4.5	27.85	27.80	-4.4	40,992	-0.01%
2022/02/22	25.2	27.88	1.4	27.93	27.85	23.8	41,082	0.06%
2022/02/21	0.2	28.20	0.1	28.35	28.35	0.1	40,847	0.00%
2022/02/18	14	28.25	0	0.00	28.35	14	41,144	0.03%
2022/02/17	25	28.40	1	28.40	28.45	24	41,111	0.06%
2022/02/16	7.1	28.36	1	28.40	28.20	6.1	40,784	0.01%
2022/02/15	10.2	28.28	170	28.32	28.15	-159.8	40,242	-0.40%	大賣/鉅額交易
2022/02/14	21	28.35	0	0.00	28.65	21	39,948	0.05%
2022/02/11	112.6	28.69	1	28.70	28.85	111.6	39,558	0.28%	大買/鉅額交易
2022/02/10	8.4	28.59	14	28.53	28.85	-5.6	39,375	-0.01%
2022/02/09	42	28.85	60	28.99	28.90	-18	38,799	-0.05%
2022/02/08	14	28.32	2.1	28.70	28.70	11.9	38,318	0.03%
2022/02/07	6	28.34	7	28.37	28.50	-1	37,643	0.00%
2022/01/26	1	27.45	1	27.75	27.60	0	36,413	0.00%
2022/01/25	101	27.06	0	0.00	27.25	101	36,212	0.28%	大買/鉅額交易
2022/01/24	3.3	27.23	18	26.99	27.50	-14.7	35,877	-0.04%
2022/01/21	3	27.28	62.4	27.21	27.40	-59.4	35,482	-0.17%
2022/01/20	0	0.00	0.4	27.70	27.70	-0.4	34,989	0.00%
2022/01/19	2	27.78	13	27.80	27.80	-11	34,687	-0.03%
2022/01/18	31.1	28.00	138.1	27.90	27.90	-107	34,083	-0.31%	大賣/鉅額交易
2022/01/17	0.1	27.70	1.1	27.75	27.80	-0.9	33,806	0.00%
2022/01/14	15.1	27.87	43	27.96	27.90	-27.9	33,758	-0.08%
2022/01/13	36.1	28.07	28.3	28.13	28.45	7.7	33,519	0.02%
2022/01/12	34.1	27.24	8	27.38	27.40	26.1	32,036	0.08%
2022/01/11	4.2	27.04	7.1	27.13	27.40	-2.9	31,414	-0.01%
2022/01/07	8.1	26.21	6	26.27	26.30	2.1	30,625	0.01%
2022/01/06	0	0.00	11	26.19	26.20	-11	30,273	-0.04%
2022/01/05	12	25.89	0	0.00	26.05	12	29,814	0.04%
2022/01/04	15	25.80	1	25.85	25.95	14	29,971	0.05%
2022/01/03	3.1	25.78	101.2	25.75	25.75	-98.1	29,966	-0.33%	大賣/
2021/12/30	11	26.02	2	26.00	25.95	9	30,503	0.03%
2021/12/29	8	25.91	13	26.00	26.10	-5	30,879	-0.02%
2021/12/28	24	25.87	14	25.85	25.95	10	31,034	0.03%
2021/12/27	5	25.85	0	0.00	25.80	5	31,043	0.02%
2021/12/24	30	25.87	1	25.95	25.85	29	31,571	0.09%
2021/12/23	1	25.80	1	25.85	25.90	0	31,987	0.00%
2021/12/22	30	25.80	0	0.00	25.80	30	32,059	0.09%
2021/12/21	20	25.70	5	25.70	25.65	15	32,072	0.05%
2021/12/17	7.4	25.68	5	25.68	25.60	2.4	32,276	0.01%
2021/12/15	7	25.41	0	0.00	25.35	7	32,803	0.02%
2021/12/14	0	0.00	0.3	25.55	25.55	-0.3	33,573	0.00%
2021/12/13	2	25.83	0	0.00	25.85	2	34,321	0.01%
2021/12/10	6	25.98	1	25.90	25.95	5	34,337	0.01%
2021/12/08	4	25.81	1	25.80	25.95	3	34,539	0.01%
2021/12/07	0	0.00	21.1	25.86	26.00	-21.1	33,932	-0.06%
2021/12/06	1	25.35	134	25.40	25.45	-133	33,351	-0.40%	大賣/鉅額交易
2021/12/03	0	0.00	3	25.10	25.20	-3	33,150	-0.01%
2021/12/02	2	24.68	14	24.88	25.00	-12	32,490	-0.04%
2021/12/01	2	24.65	1	24.60	24.85	1	31,937	0.00%
2021/11/30	10	24.35	3	24.37	24.40	7	31,777	0.02%
2021/11/29	2.2	24.26	4	24.35	24.30	-1.8	31,012	-0.01%
2021/11/26	1	24.65	6.4	24.66	24.70	-5.4	30,927	-0.02%
2021/11/25	1	24.85	2.1	24.85	24.95	-1.1	31,206	0.00%
2021/11/24	4	24.63	22.1	24.80	24.80	-18.1	31,106	-0.06%
2021/11/23	1	24.40	1.3	24.40	24.50	-0.3	31,063	0.00%
2021/11/22	1	24.40	0	0.00	24.40	1	31,119	0.00%
2021/11/19	10.1	24.30	2.1	24.40	24.25	8.1	31,263	0.03%
2021/11/18	25	24.74	17	24.72	24.75	8	31,198	0.03%
2021/11/17	24	24.25	14	24.44	24.45	10	31,080	0.03%
2021/11/15	0	0.00	0.6	23.90	24.00	-0.6	31,057	0.00%
2021/11/12	0.1	23.60	1	23.65	23.70	-1	30,892	0.00%
2021/11/11	1	23.45	0	0.00	23.60	1	31,098	0.00%
2021/11/10	1	23.50	0	0.00	23.55	1	32,063	0.00%
2021/11/09	0	0.00	4	23.50	23.55	-4	33,086	-0.01%
2021/11/08	1	23.30	0	0.00	23.40	1	33,500	0.00%
2021/11/05	2.2	23.15	0	0.00	23.20	2.2	33,717	0.01%
2021/11/04	0	0.00	6	23.44	23.25	-6	33,798	-0.02%
2021/11/03	0	0.00	4	23.25	23.35	-4	33,795	-0.01%
2021/11/02	2	23.15	0	0.00	23.10	2	34,050	0.01%
2021/11/01	7.1	23.07	2	23.00	23.05	5.1	34,278	0.01%
2021/10/28	0	23.35	0	0.00	23.40	0	34,225	0.00%
2021/10/27	6	23.32	4	23.36	23.40	2	34,355	0.01%
2021/10/26	3	23.50	15	23.56	23.55	-12	34,437	-0.03%
2021/10/22	0	23.30	14	23.40	23.55	-14	34,316	-0.04%
2021/10/21	0	0.00	37	23.29	23.40	-37	33,922	-0.11%
2021/10/19	1	23.00	0	0.00	23.00	1	33,057	0.00%
2021/10/18	0	0.00	0.1	23.05	23.05	-0.1	32,921	0.00%
2021/10/15	3	22.95	0	0.00	23.00	3	32,613	0.01%
2021/10/13	2	22.70	0	0.00	22.85	2	32,941	0.01%
2021/10/12	50	22.70	0	0.00	22.90	50	33,807	0.15%
2021/10/07	0	0.00	32	22.90	22.85	-32	33,870	-0.09%
2021/10/04	1	22.35	0	0.00	22.40	1	33,626	0.00%
2021/10/01	56.3	22.48	4	22.55	22.50	52.3	33,881	0.15%
2021/09/30	0	0.00	21.1	22.90	22.90	-21.1	33,630	-0.06%
2021/09/29	12.3	22.65	0	0.00	22.75	12.3	33,470	0.04%
2021/09/28	100	22.75	14	22.78	22.90	86	33,327	0.26%
2021/09/27	10	22.70	0	0.00	22.75	10	33,111	0.03%
2021/09/24	1	22.75	0.3	22.95	22.80	0.7	33,140	0.00%
2021/09/23	0	0.00	7	22.74	22.95	-7	33,035	-0.02%
2021/09/22	21	22.54	5	22.51	22.60	16	32,828	0.05%
2021/09/17	8	23.00	11.9	23.35	23.00	-3.9	32,216	-0.01%
2021/09/16	8	23.40	5	23.16	23.40	3	31,654	0.01%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	0	22.90	30.1	23.00	23.00	-30	30,609	-0.10%
2021/09/13	4.4	22.95	3	22.98	23.00	1.4	30,470	0.00%
2021/09/10	0	0.00	1	22.95	22.95	-1	30,734	0.00%
2021/09/03	0	0.00	9	22.76	22.85	-9	31,466	-0.03%
2021/09/02	1.1	22.53	0	0.00	22.70	1.1	31,484	0.00%
2021/09/01	0	0.00	5	22.95	23.00	-5	31,489	-0.02%
2021/08/31	1	22.95	5	23.00	23.00	-4	31,304	-0.01%
2021/08/30	1	22.80	150	22.81	22.90	-149	30,826	-0.48%	大賣/鉅額交易
2021/08/27	0	0.00	30	22.55	22.75	-30	30,851	-0.10%
2021/08/25	1	22.15	5	22.10	22.30	-4	30,608	-0.01%
2021/08/24	0	21.95	55	21.91	22.00	-55	30,324	-0.18%
2021/08/23	0	0.00	1	21.40	21.45	-1	30,290	0.00%
2021/08/20	84	21.20	0	0.00	21.15	84	30,598	0.27%
2021/08/19	16	21.30	15	21.30	21.35	1	31,913	0.00%
2021/08/18	13	21.58	1	21.60	21.60	12	31,640	0.04%
2021/08/17	40	21.45	2	21.55	21.60	38	32,363	0.12%
2021/08/16	28	21.38	0	0.00	21.40	28	32,290	0.09%
2021/08/13	4	22.85	16	22.85	22.80	-12	32,099	-0.04%
2021/08/12	0	0.00	1	23.00	22.90	-1	31,613	0.00%
2021/08/11	21	23.00	70	23.00	23.00	-49	31,314	-0.16%
2021/08/10	3	23.00	11	23.08	23.00	-8	31,564	-0.03%
2021/08/09	22	22.95	2	23.08	23.10	20	32,212	0.06%
2021/08/06	0	0.00	7	23.10	23.10	-7	32,486	-0.02%
2021/08/05	15	23.08	10	23.05	23.10	5	33,171	0.02%
2021/08/04	0	0.00	25	23.00	23.00	-25	35,359	-0.07%
2021/08/03	11	23.13	1	23.10	23.05	10	36,865	0.03%
2021/08/02	0	23.00	5.9	22.98	23.10	-5.9	38,154	-0.02%
2021/07/30	30	22.82	11	22.81	22.85	19	38,287	0.05%
2021/07/29	6	22.78	0	0.00	22.80	6	38,669	0.02%
2021/07/28	1	22.80	0	0.00	22.75	1	39,014	0.00%
2021/07/26	0	0.00	1	23.05	22.90	-1	40,148	0.00%
2021/07/23	0	0.00	8	22.95	23.00	-8	40,400	-0.02%
2021/07/21	3	22.60	0.1	22.70	22.70	2.9	41,004	0.01%
2021/07/20	20	22.70	8	22.73	22.65	12	41,527	0.03%
2021/07/19	29	22.94	10	22.95	23.00	19	41,459	0.05%
2021/07/16	5	22.96	24	22.96	23.05	-19	41,699	-0.05%
2021/07/15	11	22.65	0	0.00	22.75	11	41,161	0.03%
2021/07/14	0	0.00	23	22.68	22.70	-23	41,478	-0.06%
2021/07/13	10	22.70	8	22.71	22.70	2	42,089	0.00%
2021/07/12	14	22.69	14	22.86	22.65	0	41,905	0.00%
2021/07/09	4	22.61	6	22.78	22.70	-2	41,888	0.00%
2021/07/08	4	22.85	25	22.85	22.85	-21	41,757	-0.05%
2021/07/07	0	0.00	1	22.50	22.65	-1	41,843	0.00%
2021/07/06	5	22.60	10	22.55	22.60	-5	41,746	-0.01%
2021/07/05	0	0.00	0.1	22.48	22.50	-0.1	41,750	0.00%
2021/07/02	5	22.52	0	0.00	22.40	5	41,755	0.01%
2021/07/01	2.2	22.60	0	0.00	22.55	2.2	41,913	0.01%
2021/06/30	0	0.00	34.3	22.71	22.70	-34.3	41,894	-0.08%
2021/06/29	3	22.50	0	0.00	22.60	3	41,824	0.01%
2021/06/25	0	0.00	19	22.69	22.75	-19	42,487	-0.04%
2021/06/23	0	0.00	4	22.40	22.55	-4	42,846	-0.01%
2021/06/22	1.3	22.30	2	22.40	22.30	-0.7	43,399	0.00%
2021/06/21	6	22.03	22	22.17	22.25	-16	43,413	-0.04%
2021/06/18	3	22.15	10.7	22.16	22.15	-7.7	43,304	-0.02%
2021/06/16	12	22.20	0	0.00	22.40	12	43,429	0.03%
2021/06/15	6	22.31	0	0.00	22.40	6	43,528	0.01%
2021/06/11	1	22.40	3	22.45	22.50	-2	44,044	0.00%
2021/06/10	2	22.35	1	22.35	22.50	1	44,798	0.00%
2021/06/09	1	22.40	0	0.00	22.45	1	45,733	0.00%
2021/06/08	2	22.45	0	0.00	22.55	2	46,197	0.00%
2021/06/07	13	22.42	3.1	22.55	22.55	9.9	47,083	0.02%
2021/06/04	329	22.69	0	0.00	22.75	329	47,616	0.69%	大買/鉅額交易
2021/06/03	10	22.85	9	22.90	22.90	1	48,813	0.00%
2021/06/02	241	22.91	1	22.95	22.95	240	49,204	0.49%	大買/鉅額交易
2021/06/01	16	22.91	0	0.00	23.00	16	49,151	0.03%
2021/05/31	51	22.95	34.1	23.04	23.05	16.9	49,478	0.03%
2021/05/28	12	22.75	30.1	22.95	23.00	-18.1	49,540	-0.04%
2021/05/27	51	22.50	0	0.00	22.40	51	49,248	0.10%
2021/05/26	4	22.88	5	23.00	23.00	-1	49,174	0.00%
2021/05/25	1	22.95	20	22.97	22.85	-19	49,644	-0.04%
2021/05/24	12	22.28	0.4	22.43	22.50	11.6	49,453	0.02%
2021/05/21	11	22.69	15.1	22.94	22.60	-4.1	49,918	-0.01%
2021/05/20	4	22.18	2	22.40	22.30	2	49,372	0.00%
2021/05/19	32	22.31	2	22.38	22.25	30	49,423	0.06%
2021/05/18	2	22.38	33	22.34	22.50	-31	50,016	-0.06%
2021/05/17	22.4	21.37	30	21.52	21.55	-7.6	50,600	-0.01%
2021/05/14	13	21.97	3	22.15	22.00	10	49,939	0.02%
2021/05/13	24.1	22.10	18.1	22.42	22.05	6	49,359	0.01%
2021/05/12	18.3	22.38	43.5	23.05	22.35	-25.3	48,528	-0.05%
2021/05/11	19.4	23.70	205.7	23.60	23.65	-186.2	46,106	-0.40%	大賣/鉅額交易
2021/05/10	23.7	23.76	55	23.66	23.95	-31.3	44,550	-0.07%
2021/05/07	0.2	23.00	13.9	23.08	23.10	-13.7	43,845	-0.03%
2021/05/06	6	22.83	146	22.90	23.00	-140	43,925	-0.32%	大賣/鉅額交易
2021/05/05	2.7	22.47	0	0.00	22.50	2.7	43,415	0.01%
2021/05/04	0	0.00	2,007	22.52	22.35	-2,007	43,236	-4.64%	大賣/鉅額交易
2021/05/03	17.5	22.72	30	22.68	22.75	-12.6	42,924	-0.03%
2021/04/29	1	23.00	7	23.11	22.80	-6	42,522	-0.01%
2021/04/28	101	23.20	105.5	23.20	23.25	-4.5	42,261	-0.01%	大買/大賣/
2021/04/27	20	23.08	0.5	23.00	23.15	19.5	42,522	0.05%
2021/04/26	460	23.05	25	23.02	23.10	435	42,262	1.03%	大買/鉅額交易
2021/04/23	10.1	22.80	5	22.84	22.80	5.1	41,851	0.01%
2021/04/22	0	0.00	1	22.90	22.90	-1	41,835	0.00%
2021/04/21	0	0.00	1.1	22.85	22.90	-1.1	41,544	0.00%
2021/04/20	3	22.83	21	22.85	22.90	-18	41,334	-0.04%
2021/04/19	21	22.72	38	22.72	22.80	-17	40,921	-0.04%
2021/04/16	0	0.00	15	22.22	22.25	-15	40,432	-0.04%
2021/04/15	1,545	22.20	0	0.00	22.25	1,545	41,015	3.77%	大買/鉅額交易
2021/04/14	1	21.90	15	22.05	22.10	-14	41,089	-0.03%
2021/04/13	0	0.00	14	22.06	22.10	-14	41,035	-0.03%
2021/04/12	13.6	21.66	7	21.81	21.90	6.6	40,770	0.02%
2021/04/09	5.2	21.58	3	21.58	21.60	2.2	40,814	0.01%
2021/04/08	8.3	21.81	1	21.80	21.80	7.3	40,811	0.02%
2021/04/07	2	21.93	7	21.97	22.00	-5	41,304	-0.01%
2021/04/06	103	21.95	50	21.85	21.95	53	41,296	0.13%	大買/
2021/04/01	10.3	21.90	0	0.00	21.85	10.3	41,300	0.02%
2021/03/31	0	0.00	26	22.01	22.10	-26	41,073	-0.06%
2021/03/30	0	21.90	16	21.99	22.00	-16	40,744	-0.04%
2021/03/29	1	21.90	80	21.95	22.00	-79	40,197	-0.20%
2021/03/26	1	21.80	114.5	21.84	21.90	-113.5	39,885	-0.28%	大賣/鉅額交易
2021/03/25	0.6	21.70	32.3	21.76	21.80	-31.7	39,408	-0.08%
2021/03/24	2	21.55	4	21.50	21.50	-2	38,917	-0.01%
2021/03/23	0	0.00	12.4	21.42	21.40	-12.4	38,863	-0.03%
2021/03/22	6.1	21.23	17.3	21.32	21.35	-11.2	38,694	-0.03%
2021/03/19	5.2	21.31	0	0.00	21.30	5.2	38,735	0.01%
2021/03/18	1.2	21.51	5.2	21.55	21.55	-4	38,061	-0.01%
2021/03/17	3.2	21.68	17	21.67	21.60	-13.8	38,085	-0.04%
2021/03/16	33.5	21.70	10	21.78	21.80	23.5	37,645	0.06%
2021/03/15	0	0.00	43	21.59	21.75	-43	37,129	-0.12%
2021/03/12	34	21.18	20	21.22	21.35	14	36,563	0.04%
2021/03/11	9	21.43	43	21.31	21.10	-34	36,121	-0.09%
2021/03/10	19	21.16	76	21.08	21.20	-57	35,463	-0.16%
2021/03/09	31.1	20.98	39	21.04	21.10	-7.9	34,914	-0.02%
2021/03/08	0	0.00	20.2	20.62	20.60	-20.2	33,545	-0.06%
2021/03/05	0	0.00	1	20.30	20.30	-1	33,395	0.00%
2021/03/04	6	20.32	3	20.37	20.35	3	34,399	0.01%
2021/03/02	1	20.30	7	20.31	20.20	-6	33,925	-0.02%
2021/02/26	18	20.29	7	20.43	20.00	11	33,617	0.03%
2021/02/25	50	20.80	108.6	20.81	20.90	-58.6	32,253	-0.18%	大賣/
2021/02/24	0	0.00	44	20.80	20.75	-44	31,830	-0.14%
2021/02/23	1.5	20.63	26	20.56	20.70	-24.5	31,373	-0.08%
2021/02/22	0	0.00	18	20.30	20.40	-18	30,959	-0.06%
2021/02/19	0	0.00	69	20.10	20.20	-69	31,135	-0.22%
2021/02/18	22	20.12	23	20.09	20.00	-1	31,137	0.00%
2021/02/17	5	19.76	20	19.81	19.90	-15	30,944	-0.05%
2021/02/05	0	0.00	1	19.40	19.40	-1	30,141	0.00%
2021/02/04	1.3	19.20	0.9	19.30	19.20	0.4	30,549	0.00%
2021/02/03	0	0.00	1	19.25	19.25	-1	32,051	0.00%
2021/02/02	2.1	19.25	1	19.20	19.25	1.1	33,079	0.00%
2021/02/01	0.1	19.15	0	0.00	19.15	0.1	33,410	0.00%
2021/01/29	26.1	19.09	0	0.00	19.00	26.1	33,638	0.08%
2021/01/28	18	19.29	0	0.00	19.20	18	32,977	0.05%
2021/01/27	0	0.00	3	19.43	19.40	-3	32,563	-0.01%
2021/01/26	6	19.36	0	0.00	19.30	6	32,430	0.02%
2021/01/25	3.5	19.50	5	19.40	19.60	-1.5	32,270	0.00%
2021/01/22	1	19.20	9	19.20	19.20	-8	32,136	-0.02%
2021/01/21	20	19.33	6	19.38	19.25	14	32,122	0.04%
2021/01/20	12.1	19.34	5.6	19.52	19.20	6.5	32,124	0.02%
2021/01/19	6	19.65	0	0.00	19.65	6	31,687	0.02%
2021/01/18	13	19.60	39	19.55	19.70	-26	31,544	-0.08%
2021/01/15	21	19.80	1	19.90	19.70	20	31,287	0.06%
2021/01/14	1.1	19.80	21.5	19.85	19.85	-20.4	31,330	-0.07%
2021/01/13	1	19.80	21	19.80	19.85	-20	31,188	-0.06%
2021/01/12	18	19.75	3	19.79	19.70	15	31,252	0.05%
2021/01/11	35.1	19.91	0	0.00	19.95	35.1	31,210	0.11%
2021/01/08	1	19.95	17	19.86	20.00	-16	31,051	-0.05%
2021/01/07	0	0.00	21.5	19.74	19.80	-21.5	30,622	-0.07%
2021/01/06	4	19.55	1	19.65	19.55	3	30,449	0.01%
2021/01/05	2.5	19.64	13	19.65	19.60	-10.5	30,558	-0.03%
2021/01/04	4	19.60	6	19.60	19.55	-2	30,587	-0.01%
2020/12/31	3	19.73	0	0.00	19.70	3	30,360	0.01%
2020/12/30	1	19.70	51	19.65	19.75	-50	30,292	-0.17%
2020/12/29	98	19.24	0	0.00	19.25	98	29,755	0.33%
2020/12/28	8.2	19.27	0	0.00	19.20	8.2	29,784	0.03%
2020/12/25	19.1	19.24	4.5	19.23	19.30	14.6	29,938	0.05%
2020/12/24	13	19.23	10	19.20	19.25	3	30,275	0.01%
2020/12/23	3	19.22	0	0.00	19.20	3	30,566	0.01%
2020/12/22	5	19.40	2	19.35	19.30	3	31,699	0.01%
2020/12/21	2	19.40	10	19.40	19.40	-8	32,751	-0.02%
2020/12/18	1	19.30	0	0.00	19.30	1	33,394	0.00%
2020/12/17	10.2	19.45	0	0.00	19.35	10.2	33,833	0.03%
2020/12/16	6	19.44	13	19.49	19.55	-7	33,934	-0.02%
2020/12/15	1	19.35	11	19.25	19.30	-10	34,296	-0.03%
2020/12/14	1.4	19.41	1	19.40	19.40	0.4	34,281	0.00%
2020/12/11	2	19.45	3	19.50	19.55	-1	34,187	0.00%
2020/12/10	4	19.29	4	19.30	19.30	0	33,886	0.00%
2020/12/09	7.2	19.23	1	19.25	19.20	6.2	33,802	0.02%
2020/12/08	62	19.25	1.7	19.29	19.35	60.3	33,789	0.18%
2020/12/07	10.5	19.45	0	0.00	19.55	10.5	33,476	0.03%
2020/12/04	3	19.48	10	19.54	19.60	-7	33,511	-0.02%
2020/12/03	3	19.48	1.6	19.50	19.50	1.4	33,453	0.00%
2020/12/02	1	19.30	0	0.00	19.50	1	33,587	0.00%
2020/12/01	2	19.30	0	0.00	19.40	2	33,717	0.01%
2020/11/30	21	19.40	1	19.55	19.15	20	33,781	0.06%
2020/11/27	4.1	19.64	3	19.62	19.75	1.1	33,163	0.00%
2020/11/26	1	19.60	0	0.00	19.70	1	33,399	0.00%
2020/11/25	1	19.65	11	19.70	19.70	-10	33,775	-0.03%
2020/11/24	1	19.55	16	19.55	19.55	-15	33,792	-0.04%
2020/11/23	2	19.63	25	19.61	19.65	-23	33,947	-0.07%
2020/11/20	4	19.51	0	0.00	19.55	4	33,918	0.01%
2020/11/19	12	19.72	7.7	19.70	19.60	4.3	33,983	0.01%
2020/11/18	10	20.00	15	19.91	20.00	-5	33,763	-0.01%
2020/11/17	14	19.91	16	19.86	19.90	-2	33,440	-0.01%
2020/11/16	7	19.73	42	19.84	19.85	-35	33,694	-0.10%
2020/11/13	0.7	19.55	82	19.53	19.60	-81.4	33,186	-0.25%
2020/11/12	0	0.00	31	19.60	19.60	-31	33,088	-0.09%
2020/11/11	8	19.63	76.5	19.56	19.80	-68.5	32,671	-0.21%
2020/11/10	55	19.00	40.1	19.06	19.10	15	31,294	0.05%
2020/11/09	24.2	18.64	54	18.86	18.65	-29.8	30,155	-0.10%
2020/11/06	0.5	18.40	14	18.57	18.65	-13.5	29,811	-0.05%
2020/11/05	0	0.00	5	18.27	18.30	-5	29,735	-0.02%
2020/11/04	1.1	18.21	0	0.00	18.20	1.1	29,954	0.00%
2020/11/03	10	18.20	2.8	18.23	18.25	7.2	30,115	0.02%
2020/11/02	1	18.15	11.7	18.11	18.15	-10.7	30,207	-0.04%
2020/10/30	3	18.00	7	18.02	18.05	-4	30,224	-0.01%
2020/10/29	10	18.00	1	18.00	17.95	9	29,932	0.03%
2020/10/28	3	18.05	0	18.20	18.15	3	29,950	0.01%
2020/10/27	5	18.30	5	18.20	18.15	0	30,132	0.00%
2020/10/26	3	18.30	5	18.30	18.35	-2	30,153	-0.01%
2020/10/22	5.5	18.11	13	18.12	18.25	-7.5	30,656	-0.02%
2020/10/21	2	18.05	0	0.00	18.00	2	30,911	0.01%
2020/10/20	1	17.95	0	0.00	18.00	1	31,106	0.00%
2020/10/19	12.1	18.00	0	0.00	18.00	12.1	31,061	0.04%
2020/10/16	41	17.92	0	0.00	17.90	41	31,649	0.13%
2020/10/15	81.1	18.00	0	0.00	17.95	81.1	31,935	0.25%
2020/10/14	14	18.00	1	18.10	18.10	13	31,724	0.04%
2020/10/13	8.1	18.01	2	18.05	18.05	6.1	31,850	0.02%
2020/10/12	11	18.17	0	0.00	18.15	11	32,076	0.03%
2020/10/08	4	18.28	0	0.00	18.35	4	32,502	0.01%
2020/10/07	22	18.25	0	0.00	18.25	22	33,018	0.07%
2020/10/06	3	18.40	10	18.40	18.45	-7	33,938	-0.02%
2020/10/05	28	18.15	0	0.00	18.15	28	35,125	0.08%
2020/09/30	2.1	18.33	0	0.00	18.40	2.1	35,708	0.01%
2020/09/29	4	18.18	25	18.23	18.30	-21	35,989	-0.06%
2020/09/28	7.1	17.91	2	17.71	18.05	5	36,307	0.01%
2020/09/25	30	17.70	0.4	17.80	17.60	29.6	36,580	0.08%
2020/09/24	38	17.69	16	17.80	17.60	22	35,900	0.06%
2020/09/23	31.1	18.05	6.1	18.00	18.00	25	35,340	0.07%
2020/09/22	61	18.33	1	18.25	18.20	60	34,880	0.17%
2020/09/21	29.3	18.55	16	18.61	18.50	13.3	34,369	0.04%
2020/09/18	22	18.67	2	18.70	18.60	20	34,323	0.06%
2020/09/17	1	18.80	0	0.00	18.70	1	34,037	0.00%
2020/09/16	1	18.85	0	0.00	18.85	1	33,942	0.00%
2020/09/15	0	0.00	20	18.75	18.90	-20	33,992	-0.06%
2020/09/14	12	18.75	0	0.00	18.80	12	34,829	0.03%
2020/09/11	3.4	18.77	0	0.00	18.85	3.4	34,980	0.01%
2020/09/10	1.8	18.89	0	0.00	18.90	1.8	35,114	0.01%
2020/09/08	21	18.90	0	0.00	18.90	21	35,508	0.06%
2020/09/07	29	18.82	0	0.00	18.85	29	35,874	0.08%
2020/09/04	5	18.76	1	18.80	18.80	4	36,107	0.01%
2020/09/03	19	18.86	3	18.90	18.85	16	35,911	0.04%
2020/09/02	22	18.72	0	0.00	18.70	22	35,754	0.06%
2020/09/01	21	18.89	2	18.93	18.90	19	35,252	0.05%
2020/08/31	13	19.00	0	0.00	18.95	13	34,963	0.04%
2020/08/28	6	19.03	0	0.00	19.00	6	34,821	0.02%
2020/08/27	40	19.02	0	0.00	19.00	40	35,174	0.11%
2020/08/26	28	19.05	3	19.20	19.20	25	35,208	0.07%
2020/08/25	11	19.10	0	0.00	19.10	11	35,375	0.03%
2020/08/24	11	19.05	1	19.05	19.05	10	37,240	0.03%
2020/08/21	21	19.10	0	0.00	19.20	21	37,597	0.06%
2020/08/20	53	19.10	16	19.09	19.00	37	37,561	0.10%
2020/08/19	6	19.40	0	0.00	19.40	6	36,998	0.02%
2020/08/18	5	19.42	0	0.00	19.40	5	36,721	0.01%
2020/08/17	1	19.45	12	19.54	19.50	-11	36,793	-0.03%
2020/08/14	3	19.40	0	0.00	19.35	3	36,930	0.01%
2020/08/13	6.4	19.45	6	19.49	19.50	0.4	37,035	0.00%
2020/08/12	6	19.42	9	19.43	19.40	-3	37,303	-0.01%
2020/08/11	15	19.47	3	19.45	19.40	12	37,427	0.03%
2020/08/10	14	19.45	2.6	19.46	19.40	11.4	37,497	0.03%
2020/08/07	3	19.40	0	0.00	19.35	3	37,567	0.01%
2020/08/06	9	19.36	7	19.40	19.40	2	37,582	0.01%
2020/08/05	9	19.34	0	0.00	19.30	9	38,122	0.02%
2020/08/04	2.2	19.40	0	0.00	19.35	2.2	38,283	0.01%
2020/08/03	5	19.30	0	0.00	19.30	5	38,321	0.01%
2020/07/31	7	19.49	0	0.00	19.40	7	38,313	0.02%
2020/07/30	3	19.50	0	0.00	19.65	3	38,215	0.01%
2020/07/29	7.5	19.50	2	19.65	19.50	5.5	38,150	0.01%
2020/07/28	1	19.35	11	19.35	19.35	-10	38,620	-0.03%
2020/07/27	12	19.44	45	19.57	19.35	-33	39,135	-0.08%
2020/07/24	11	19.61	28.2	19.57	19.50	-17.2	39,242	-0.04%
2020/07/23	2	19.65	3	19.70	19.75	-1	39,366	0.00%
2020/07/22	47	19.74	0	0.00	19.80	47	39,850	0.12%
2020/07/21	9	19.81	0	0.00	19.80	9	39,576	0.02%
2020/07/20	6	19.85	5	19.88	19.85	1	39,607	0.00%
2020/07/17	9	19.83	0	0.00	19.90	9	40,237	0.02%
2020/07/16	12	19.85	0	0.00	19.85	12	40,922	0.03%
2020/07/15	22	19.89	0.2	19.95	19.90	21.8	40,646	0.05%
2020/07/14	19	19.96	86	19.97	19.95	-67	40,486	-0.17%
2020/07/13	3	20.10	79	20.14	20.10	-76	40,670	-0.19%
2020/07/10	21	20.95	0	0.00	20.90	21	40,629	0.05%
2020/07/09	1	21.15	1	21.15	21.15	0	40,292	0.00%
2020/07/08	107.1	21.05	1	21.15	21.15	106.1	40,156	0.26%	大買/鉅額交易
2020/07/07	41	21.00	64	21.14	21.20	-23	40,241	-0.06%
2020/07/06	2	20.88	0	0.00	21.05	2	40,072	0.00%
2020/07/03	6	20.67	17.4	20.68	20.80	-11.4	39,932	-0.03%
2020/07/02	4	20.55	8	20.60	20.50	-4	39,906	-0.01%
2020/06/30	0	0.00	1	20.40	20.35	-1	40,199	0.00%
2020/06/29	3	20.15	0	0.00	20.25	3	40,755	0.01%
2020/06/24	8	20.33	3	20.25	20.25	5	41,200	0.01%
2020/06/23	4	20.30	0	0.00	20.40	4	41,993	0.01%
2020/06/19	3	20.17	0	0.00	20.10	3	43,720	0.01%
2020/06/17	2	20.35	10	20.50	20.55	-8	45,257	-0.02%
2020/06/16	1	20.30	0	0.00	20.35	1	46,903	0.00%
2020/06/15	28	20.13	0	0.00	20.10	28	48,350	0.06%
2020/06/12	3	20.20	1	20.20	20.20	2	49,216	0.00%
2020/06/11	9	20.67	35	20.60	20.65	-26	50,336	-0.05%
2020/06/10	1	21.10	20	21.05	21.10	-19	51,195	-0.04%
2020/06/09	10	20.95	4	20.99	21.05	6	53,643	0.01%
2020/06/08	0	0.00	11	20.90	21.00	-11	54,674	-0.02%
2020/06/05	0	0.00	10	20.70	20.80	-10	55,643	-0.02%
2020/06/04	1	20.70	0.8	20.65	20.65	0.2	56,543	0.00%
2020/06/03	10	20.65	30	20.67	20.75	-20	57,457	-0.03%
2020/06/01	2	20.15	26	20.14	20.05	-24	57,450	-0.04%
2020/05/29	7.2	19.69	5	19.70	19.95	2.2	57,494	0.00%
2020/05/28	6	19.90	0	0.00	19.85	6	55,907	0.01%
2020/05/27	1	20.00	5	20.05	20.10	-4	56,210	-0.01%
2020/05/26	2	19.95	37	19.91	19.95	-35	56,541	-0.06%
2020/05/25	4	19.68	5	19.65	19.75	-1	56,691	0.00%
2020/05/22	8	19.61	2	19.60	19.55	6	56,938	0.01%
2020/05/21	3	19.75	7	19.78	19.80	-4	56,923	-0.01%
2020/05/20	31.8	19.80	2	19.85	19.85	29.8	56,828	0.05%
2020/05/19	13	19.79	10	19.81	19.85	3	57,037	0.01%
2020/05/18	1	19.60	14	19.60	19.50	-13	57,028	-0.02%
2020/05/15	10	19.55	0	0.00	19.60	10	57,006	0.02%
2020/05/14	8	19.54	3	19.55	19.55	5	57,148	0.01%
2020/05/13	5	19.67	20	19.80	19.80	-15	56,821	-0.03%
2020/05/12	59	19.64	0	0.00	19.65	59	56,806	0.10%
2020/05/11	9	20.08	9	20.08	20.00	0	56,510	0.00%
2020/05/08	5	19.80	4	19.90	19.80	1	56,336	0.00%
2020/05/07	43	19.80	3	19.75	19.70	40	56,494	0.07%
2020/05/06	1.5	19.58	0	0.00	19.55	1.5	56,584	0.00%
2020/05/05	3	19.75	1	19.70	19.65	2	56,507	0.00%
2020/05/04	17	19.44	0	0.00	19.50	17	56,571	0.03%
2020/04/30	8	20.01	9.2	20.06	20.00	-1.2	56,460	0.00%
2020/04/29	0	0.00	9	19.82	19.70	-9	56,001	-0.02%
2020/04/28	7	19.22	1	19.45	19.50	6	56,031	0.01%
2020/04/27	3	19.08	26	18.88	19.05	-23	57,103	-0.04%
2020/04/24	1	18.65	4	18.70	18.60	-3	56,791	-0.01%
2020/04/23	31	18.65	11	18.55	18.55	20	56,445	0.04%
2020/04/22	12	18.33	19	18.36	18.50	-7	56,084	-0.01%
2020/04/21	44	18.76	16	18.73	18.70	28	55,653	0.05%
2020/04/20	5	19.37	3	19.43	19.30	2	54,957	0.00%
2020/04/17	26	19.72	38	19.76	19.60	-12	54,808	-0.02%
2020/04/16	8	19.46	10	19.59	19.50	-2	54,484	0.00%
2020/04/15	13	19.95	7	20.04	19.90	6	53,928	0.01%
2020/04/14	12	19.63	11	19.49	19.65	1	53,168	0.00%
2020/04/13	1	18.85	7	18.70	18.80	-6	52,397	-0.01%
2020/04/10	16	18.42	19	18.55	18.65	-3	51,908	-0.01%
2020/04/09	23	18.03	0	0.00	18.05	23	51,292	0.04%
2020/04/08	3.1	17.97	2	18.00	17.95	1.1	50,814	0.00%
2020/04/07	4	17.98	1	18.00	17.90	3	50,406	0.01%
2020/04/06	16	17.62	13	17.79	17.85	3	50,107	0.01%
2020/04/01	8	17.76	0	0.00	17.75	8	49,449	0.02%
2020/03/31	6	18.06	2	18.00	17.90	4	49,090	0.01%
2020/03/30	8	17.90	6	17.94	17.90	2	48,326	0.00%
2020/03/27	6	17.87	1,005	17.80	17.90	-999	47,734	-2.09%	大賣/鉅額交易
2020/03/26	17	17.26	0	0.00	17.30	17	46,872	0.04%
2020/03/25	44	17.52	10	17.51	17.50	34	46,742	0.07%
2020/03/24	1,007	16.90	0	0.00	16.60	1,007	45,846	2.20%	大買/鉅額交易
2020/03/23	34	16.27	3	16.40	16.15	31	45,074	0.07%
2020/03/20	35	17.04	9	17.06	17.10	26	43,907	0.06%
2020/03/19	58.3	16.71	35	17.13	16.30	23.3	42,276	0.06%
2020/03/18	19	18.02	3	18.00	17.95	16	41,243	0.04%
2020/03/17	23	18.43	26.2	18.40	18.35	-3.2	40,340	-0.01%
2020/03/16	35	19.16	1	19.45	19.05	34	38,936	0.09%
2020/03/13	29	19.08	5	19.10	19.65	24	37,786	0.06%
2020/03/12	28	20.70	4.4	20.51	20.50	23.6	35,232	0.07%
2020/03/11	35.5	21.43	1	21.50	21.35	34.5	34,135	0.10%
2020/03/10	23	21.56	8	21.53	21.55	15	33,181	0.05%
2020/03/09	20	21.90	0	0.00	21.80	20	32,323	0.06%
2020/03/06	4	22.36	1	22.65	22.40	3	31,317	0.01%
2020/03/05	11	22.70	0	0.00	22.85	11	31,030	0.04%
2020/03/04	3	22.47	0	0.00	22.55	3	30,859	0.01%
2020/03/03	5	22.45	2	22.45	22.55	3	30,623	0.01%
2020/03/02	13.8	22.28	8	22.18	22.25	5.8	30,120	0.02%
2020/02/27	2	22.70	0	0.00	22.70	2	30,315	0.01%
2020/02/26	0.3	22.80	0	0.00	22.80	0.3	29,971	0.00%
2020/02/25	2	22.63	0	0.00	22.80	2	29,697	0.01%
2020/02/24	4	22.83	5	22.95	22.85	-1	29,878	0.00%
2020/02/21	1	23.15	0	0.00	23.20	1	29,917	0.00%
2020/02/20	2	23.38	12.3	23.44	23.45	-10.3	29,837	-0.03%
2020/02/19	4	23.09	14	23.21	23.30	-10	29,646	-0.03%
2020/02/18	5	23.03	0	0.00	23.10	5	29,619	0.02%
2020/02/17	2	22.85	28	22.86	22.95	-26	29,671	-0.09%
2020/02/14	1	22.75	2	22.80	22.80	-1	30,157	0.00%
2020/02/13	3	22.70	35	22.74	22.80	-32	30,859	-0.10%
2020/02/12	2	22.60	23	22.65	22.65	-21	31,125	-0.07%
2020/02/11	3	22.53	12.3	22.55	22.55	-9.3	31,005	-0.03%
2020/02/10	5	22.45	40	22.45	22.50	-35	31,077	-0.11%
2020/02/07	2	22.43	30	22.48	22.50	-28	31,568	-0.09%
2020/02/06	0	0.00	10.7	22.45	22.50	-10.7	31,453	-0.03%
2020/02/05	3	22.30	10	22.35	22.40	-7	31,694	-0.02%
2020/02/04	11.9	21.95	0	0.00	22.30	11.9	31,443	0.04%
2020/02/03	5	21.86	0	0.00	21.95	5	31,371	0.02%
2020/01/31	3	22.07	11	22.05	22.05	-8	31,208	-0.03%
2020/01/30	27.3	22.19	36	22.34	22.00	-8.8	30,750	-0.03%
2020/01/20	2	22.65	11.1	22.72	22.90	-9.1	29,385	-0.03%
2020/01/17	9	22.56	0	0.00	22.60	9	29,165	0.03%
2020/01/16	200	22.60	10	22.60	22.60	190	29,356	0.65%	大買/鉅額交易
2020/01/15	0	0.00	0.1	22.70	22.70	-0.1	29,348	0.00%
2020/01/14	11	22.46	4.1	22.50	22.60	6.9	29,269	0.02%
2020/01/13	3	22.27	0.1	22.50	22.50	2.9	28,942	0.01%
2020/01/10	8	22.28	0	0.00	22.25	8	29,085	0.03%
2020/01/09	0	0.00	0	22.25	22.30	0	29,229	0.00%
2020/01/08	1	22.20	22.5	22.21	22.25	-21.5	29,318	-0.07%
2020/01/07	2	22.28	0	0.00	22.35	2	29,051	0.01%
2020/01/06	2	22.33	10	22.25	22.25	-8	29,172	-0.03%
2020/01/02	2	22.30	0	0.00	22.35	2	29,062	0.01%
2019/12/31	1	22.30	0	0.00	22.40	1	29,038	0.00%
2019/12/30	0	0.00	2	22.50	22.50	-2	28,926	-0.01%
2019/12/27	0	0.00	5	22.50	22.50	-5	28,856	-0.02%
2019/12/24	3	22.45	0	0.00	22.45	3	29,229	0.01%
2019/12/23	0.1	22.40	0	0.00	22.50	0.1	29,234	0.00%
2019/12/20	0	0.00	39	22.49	22.40	-39	29,485	-0.13%
2019/12/19	2	22.43	10	22.40	22.40	-8	29,215	-0.03%
2019/12/18	0	0.00	1	22.45	22.50	-1	29,240	0.00%
2019/12/17	0	0.00	1	22.40	22.40	-1	29,345	0.00%
2019/12/13	1	22.50	19	22.39	22.50	-18	29,132	-0.06%
2019/12/10	0	0.00	3	21.85	21.95	-3	28,209	-0.01%
2019/12/09	1	21.75	0	0.00	21.85	1	28,218	0.00%
2019/12/06	1	21.80	0	0.00	21.90	1	28,482	0.00%
2019/12/05	2	21.73	0	0.00	21.70	2	28,490	0.01%
2019/12/04	3	21.65	1	21.70	21.85	2	28,342	0.01%
2019/12/03	3	21.72	0	0.00	21.75	3	28,292	0.01%
2019/12/02	0	0.00	1.3	21.77	21.85	-1.3	28,151	0.00%
2019/11/29	3	21.83	1	21.85	21.85	2	28,072	0.01%
2019/11/28	2	22.00	0	0.00	21.95	2	27,767	0.01%
2019/11/27	1	22.15	1	22.25	22.25	0	27,753	0.00%
2019/11/26	0	0.00	3.2	22.24	22.10	-3.2	27,682	-0.01%
2019/11/25	2	21.93	1	21.90	21.90	1	26,609	0.00%
2019/11/22	11.2	21.92	0	0.00	22.00	11.2	26,937	0.04%
2019/11/21	4.2	21.98	0	0.00	22.00	4.2	26,777	0.02%
2019/11/20	0.1	22.10	1	22.30	22.15	-0.9	26,305	0.00%
2019/11/19	10.1	22.10	0	0.00	22.25	10.1	26,043	0.04%
2019/11/18	0	0.00	2	22.25	22.25	-2	26,049	-0.01%
2019/11/15	2	22.18	2	22.13	22.15	0	25,962	0.00%
2019/11/14	0	0.00	1	22.20	22.15	-1	25,865	0.00%
2019/11/13	15	22.17	4	22.20	22.25	11	25,955	0.04%
2019/11/12	24	21.91	1	21.90	21.90	23	25,256	0.09%
2019/11/11	8	21.52	45	21.60	21.60	-37	24,622	-0.15%
2019/11/08	0	0.00	4	21.80	21.85	-4	24,477	-0.02%
2019/11/07	23	21.69	22	21.70	21.70	1	24,669	0.00%
2019/11/06	0	0.00	2	21.73	21.75	-2	24,715	-0.01%
2019/11/05	6	21.46	10	21.43	21.50	-4	24,262	-0.02%
2019/11/04	8	21.40	0	0.00	21.45	8	24,725	0.03%
2019/11/01	0.1	21.20	0.2	21.20	21.25	-0.1	24,489	0.00%
2019/10/31	10	21.20	8	21.19	21.20	2	24,908	0.01%
2019/10/30	4	21.03	1	21.10	21.10	3	24,686	0.01%
2019/10/29	4	21.14	10	21.23	21.15	-6	25,036	-0.02%
2019/10/28	0	0.00	4	21.10	21.10	-4	24,769	-0.02%
2019/10/25	6	21.06	0	0.00	21.05	6	24,723	0.02%
2019/10/24	7	21.01	0	0.00	21.15	7	24,634	0.03%
2019/10/23	5.3	20.91	0	0.00	21.00	5.3	24,501	0.02%
2019/10/22	0	0.00	7	21.07	21.10	-7	24,460	-0.03%
2019/10/21	1	21.00	0	0.00	21.00	1	24,214	0.00%
2019/10/18	0	0.00	1	20.95	20.90	-1	24,260	0.00%
2019/10/17	0	0.00	8	21.15	21.15	-8	24,150	-0.03%
2019/10/16	1	20.90	2	20.95	20.95	-1	23,826	0.00%
2019/10/14	0	0.00	9	20.83	20.90	-9	24,159	-0.04%
2019/10/09	2	20.60	0	0.00	20.60	2	24,663	0.01%
2019/10/08	200.1	20.85	0	0.00	20.75	200.1	25,546	0.78%	大買/鉅額交易
2019/10/07	211	20.60	2	20.60	20.55	209	25,902	0.81%	大買/鉅額交易
2019/10/04	0.1	20.60	0	0.00	20.60	0.1	26,141	0.00%
2019/10/03	5	20.60	0.9	20.60	20.55	4.1	26,541	0.02%
2019/10/01	403	20.75	0	0.00	20.85	403	27,048	1.49%	大買/鉅額交易
2019/09/27	2	20.70	0	0.00	20.60	2	27,031	0.01%
2019/09/26	0	0.00	1	20.75	20.70	-1	27,241	0.00%
2019/09/25	6	20.63	1	20.65	20.65	5	27,559	0.02%
2019/09/24	3	20.75	0	0.00	20.75	3	27,399	0.01%
2019/09/23	20	20.98	0	0.00	20.90	20	27,318	0.07%
2019/09/20	20	21.25	0	0.00	21.30	20	27,456	0.07%
2019/09/19	0.2	21.20	76	21.25	21.25	-75.8	27,069	-0.28%
2019/09/18	4.1	21.25	1	21.20	21.30	3.1	27,226	0.01%
2019/09/16	12	21.00	7.8	21.05	21.05	4.2	27,856	0.02%
2019/09/12	0.2	21.00	0	0.00	21.00	0.2	28,088	0.00%
2019/09/11	0.1	21.00	7	20.89	21.00	-6.9	28,410	-0.02%
2019/09/10	0	0.00	13	20.85	20.95	-13	28,358	-0.05%
2019/09/09	0	0.00	1	20.55	20.65	-1	28,256	0.00%
2019/09/04	0.1	20.35	0	0.00	20.35	0.1	28,798	0.00%
2019/09/03	0.2	20.30	0	0.00	20.20	0.2	28,999	0.00%
2019/08/30	0.1	20.35	11	20.30	20.35	-10.9	29,782	-0.04%
2019/08/29	1.1	20.11	0	0.00	20.10	1.1	29,901	0.00%
2019/08/28	0	0.00	23	20.17	20.15	-23	30,230	-0.08%
2019/08/27	1	20.15	0	0.00	20.05	1	30,411	0.00%
2019/08/26	5.2	20.17	0	0.00	20.15	5.2	30,322	0.02%
2019/08/21	1	20.50	0	0.00	20.30	1	31,456	0.00%
2019/08/20	0	0.00	10	20.50	20.60	-10	31,423	-0.03%
2019/08/19	2.1	20.45	12	20.55	20.45	-9.9	31,432	-0.03%
2019/08/15	1	20.10	2	20.05	20.05	-1	31,295	0.00%
2019/08/14	1	20.25	0	0.00	20.20	1	31,569	0.00%
2019/08/13	31.2	20.09	1	20.05	20.00	30.2	31,757	0.10%
2019/08/12	9	20.21	0	0.00	20.20	9	31,637	0.03%
2019/08/08	11	20.20	0	0.00	20.15	11	31,471	0.03%
2019/08/07	3	20.00	0	0.00	20.05	3	31,689	0.01%
2019/08/06	5	19.86	0	0.00	19.95	5	32,019	0.02%
2019/08/05	3	20.03	20	20.05	20.10	-17	31,858	-0.05%
2019/08/02	6.2	20.08	0	0.00	20.05	6.2	32,159	0.02%
2019/08/01	1	20.25	0	0.00	20.30	1	32,456	0.00%
2019/07/31	8	20.44	0	0.00	20.30	8	32,839	0.02%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/29	2	20.50	0	0.00	20.50	2	33,121	0.01%
2019/07/26	0	0.00	1	20.55	20.55	-1	33,997	0.00%
2019/07/25	5.2	20.63	0	0.00	20.65	5.2	34,955	0.01%
2019/07/24	2	20.43	10	20.50	20.45	-8	35,354	-0.02%
2019/07/23	4.1	20.51	2.2	20.55	20.50	1.9	35,852	0.01%
2019/07/22	1.3	20.55	0	0.00	20.55	1.3	35,969	0.00%
2019/07/19	4	20.59	1	20.65	20.50	3	35,993	0.01%
2019/07/18	6	20.55	2	20.55	20.60	4	36,021	0.01%
2019/07/17	2	20.58	10	20.55	20.60	-8	36,136	-0.02%
2019/07/16	13.4	20.51	1	20.55	20.55	12.4	36,056	0.03%
2019/07/15	7	20.68	0	0.00	20.65	7	35,686	0.02%
2019/07/12	12	21.65	11	21.74	21.60	1	35,402	0.00%
2019/07/11	1	21.80	0	0.00	21.75	1	34,856	0.00%
2019/07/04	2	21.60	0	0.00	21.55	2	33,827	0.01%
2019/07/03	1	21.40	0	0.00	21.50	1	33,814	0.00%
2019/07/02	20	21.45	5	21.50	21.50	15	33,679	0.04%
2019/07/01	10	21.45	0	0.00	21.45	10	33,343	0.03%
2019/06/28	41	21.40	0	0.00	21.35	41	33,160	0.12%
2019/06/27	0	0.00	2	21.38	21.45	-2	33,348	-0.01%
2019/06/25	0.2	21.10	0	0.00	21.10	0.2	33,339	0.00%
2019/06/20	10	21.50	6	21.51	21.40	4	32,289	0.01%
2019/06/19	0	0.00	5	21.45	21.50	-5	32,024	-0.02%
2019/06/18	0	21.30	0	0.00	21.30	0	31,469	0.00%
2019/06/17	0	0.00	2	21.35	21.30	-2	31,575	-0.01%
2019/06/14	0	0.00	17	21.29	21.35	-17	31,601	-0.05%
2019/06/13	6	21.00	1	21.10	21.05	5	31,240	0.02%
2019/06/12	5.2	21.00	0	0.00	21.10	5.2	31,699	0.02%
2019/06/10	60	21.25	11	21.27	21.30	49	31,246	0.16%
2019/06/06	10	21.03	5	21.00	21.05	5	30,905	0.02%
2019/06/04	2	20.80	0	0.00	20.80	2	30,803	0.01%
2019/06/03	0.2	20.90	5	20.87	20.90	-4.8	30,653	-0.02%
2019/05/31	7	20.86	2	20.95	20.95	5	30,684	0.02%
2019/05/30	1	20.90	0	0.00	20.90	1	30,525	0.00%
2019/05/29	6.5	20.82	0	0.00	20.85	6.5	30,603	0.02%
2019/05/27	0	0.00	0	20.95	20.95	0	30,128	0.00%
2019/05/24	2	20.83	0	0.00	20.90	2	30,240	0.01%
2019/05/22	10.1	20.90	0	0.00	20.90	10.1	30,039	0.03%
2019/05/21	1.1	21.00	6	21.05	20.95	-4.9	30,045	-0.02%
2019/05/20	1.1	20.86	31	20.95	20.90	-29.9	29,570	-0.10%
2019/05/17	0.1	20.80	2.5	20.82	20.70	-2.4	29,337	-0.01%
2019/05/16	5	20.70	1	20.90	20.70	4	29,265	0.01%
2019/05/15	40	20.80	0	0.00	20.80	40	29,001	0.14%
2019/05/14	1	20.95	61	20.80	21.05	-60	28,760	-0.21%
2019/05/13	5	21.00	6	21.05	21.05	-1	28,667	0.00%
2019/05/10	0	0.00	16	21.23	21.20	-16	28,748	-0.06%
2019/05/09	6	20.94	1	21.00	20.85	5	28,522	0.02%
2019/05/08	2	21.18	20	21.10	21.10	-18	28,103	-0.06%
2019/05/06	13	21.44	15	21.32	21.45	-2	28,031	-0.01%
2019/05/03	5	21.85	12	21.70	21.85	-7	27,735	-0.03%
2019/05/02	0	0.00	16	21.45	21.50	-16	26,834	-0.06%
2019/04/30	16	20.96	8	20.98	21.15	8	26,317	0.03%
2019/04/29	2	20.85	16	20.72	20.90	-14	26,122	-0.05%
2019/04/26	0.8	20.50	0	0.00	20.45	0.8	26,110	0.00%
2019/04/25	0	0.00	1	20.60	20.60	-1	26,122	0.00%
2019/04/24	0	0.00	63	20.55	20.50	-63	26,302	-0.24%
2019/04/22	1	20.40	2	20.50	20.45	-1	26,317	0.00%
2019/04/19	1	20.25	55	20.30	20.40	-54	26,539	-0.20%
2019/04/18	67	20.26	0	0.00	20.20	67	26,699	0.25%
2019/04/17	13.1	20.39	0	0.00	20.35	13.1	26,558	0.05%
2019/04/15	11	20.58	0	0.00	20.40	11	26,435	0.04%
2019/04/12	0.1	20.60	1	20.55	20.55	-0.9	26,754	0.00%
2019/04/11	0.1	20.70	8	20.69	20.70	-7.9	26,867	-0.03%
2019/04/10	1	20.65	0	0.00	20.55	1	26,937	0.00%
2019/04/09	0.1	20.70	63	20.70	20.75	-63	27,013	-0.23%
2019/04/08	9.1	20.44	1	20.55	20.55	8.1	26,910	0.03%
2019/04/03	0.1	20.40	0	0.00	20.35	0.1	26,705	0.00%
2019/04/02	5.1	20.40	0	0.00	20.40	5.1	26,687	0.02%
2019/04/01	62	20.40	1	20.40	20.30	61	26,739	0.23%
2019/03/29	3.1	20.39	3	20.40	20.45	0.1	26,136	0.00%
2019/03/28	10	20.42	3	20.48	20.40	7	26,082	0.03%
2019/03/27	113	20.53	0	0.00	20.40	113	26,159	0.43%	大買/鉅額交易
2019/03/26	2.1	20.60	0	0.00	20.65	2.1	26,032	0.01%
2019/03/25	2	20.63	0	0.00	20.60	2	26,246	0.01%
2019/03/22	2.1	20.90	2.2	20.90	20.90	-0.2	26,262	0.00%
2019/03/21	1	20.90	0.2	21.00	21.00	0.8	26,561	0.00%
2019/03/20	7.1	20.80	1	20.90	20.90	6.1	26,863	0.02%
2019/03/19	5	20.95	0	0.00	20.90	5	27,412	0.02%
2019/03/13	1	20.50	1	20.50	20.45	0	27,360	0.00%
2019/03/12	0	0.00	1	20.60	20.60	-1	27,326	0.00%
2019/03/11	100	20.50	0	0.00	20.45	100	27,366	0.37%
2019/03/08	16	20.46	0	0.00	20.35	16	27,427	0.06%
2019/03/06	3	20.60	3	20.60	20.55	0	27,671	0.00%
2019/03/04	9	20.69	0	0.00	20.75	9	27,585	0.03%
2019/02/27	0.1	20.85	0	0.00	20.85	0.1	27,417	0.00%
2019/02/25	31.1	20.70	10	20.75	20.75	21.1	27,137	0.08%
2019/02/22	1	20.70	7	20.73	20.75	-6	26,958	-0.02%
2019/02/21	0	0.00	1	20.70	20.75	-1	26,919	0.00%
2019/02/20	1.1	20.50	0	0.00	20.55	1.1	27,123	0.00%
2019/02/19	2	20.45	0	0.00	20.45	2	27,327	0.01%
2019/02/18	2	20.48	0	0.00	20.45	2	27,517	0.01%
2019/02/15	5	20.55	0	0.00	20.45	5	27,909	0.02%
2019/02/14	0.1	20.65	0	0.00	20.60	0.1	28,469	0.00%
2019/02/13	0.1	20.65	5.1	20.60	20.60	-5.1	28,526	-0.02%
2019/02/12	9	20.43	5	20.40	20.55	4	28,385	0.01%
2019/02/11	6	20.49	0	0.00	20.45	6	27,998	0.02%
2019/01/30	50	20.50	1	20.60	20.70	49	27,590	0.18%
2019/01/29	3	20.47	0	0.00	20.55	3	27,382	0.01%
2019/01/28	0.1	20.70	6	20.65	20.70	-6	27,299	-0.02%
2019/01/25	3.1	20.60	7	20.64	20.60	-3.9	27,101	-0.01%
2019/01/24	2.1	20.40	0	0.00	20.40	2.1	26,799	0.01%
2019/01/23	0	0.00	2	20.45	20.35	-2	27,098	-0.01%
2019/01/22	5.1	20.40	9	20.37	20.50	-4	27,099	-0.01%
2019/01/21	0.1	20.25	5	20.19	20.25	-5	26,915	-0.02%
2019/01/18	4.1	19.96	5	20.05	19.95	-1	27,051	0.00%
2019/01/17	5.1	20.00	0	0.00	20.00	5.1	27,425	0.02%
2019/01/16	1	19.95	0	0.00	20.05	1	28,259	0.00%
2019/01/15	1.1	20.10	1	20.15	20.15	0.1	28,265	0.00%
2019/01/14	1.1	20.10	0	0.00	20.10	1.1	28,092	0.00%
2019/01/11	1	20.15	0	0.00	20.10	1	28,288	0.00%
2019/01/10	0	0.00	4.4	20.22	20.20	-4.4	28,063	-0.02%
2019/01/09	1.1	20.20	2	20.25	20.25	-1	27,976	0.00%
2019/01/08	11	19.93	0	0.00	19.95	11	27,952	0.04%
2019/01/07	0	0.00	4	20.06	20.10	-4	28,441	-0.01%
2019/01/04	8	19.74	7.7	19.81	19.80	0.3	29,344	0.00%
2019/01/03	0.1	20.05	3	19.97	20.00	-3	30,352	-0.01%
2019/01/02	6	19.89	0	0.00	19.90	6	30,669	0.02%
2018/12/27	1	19.95	0	0.00	19.95	1	30,893	0.00%
2018/12/25	1	19.70	0	0.00	19.75	1	31,571	0.00%
2018/12/24	21	19.90	1.5	19.90	19.85	19.5	31,770	0.06%
2018/12/22	1	19.90	3.3	19.91	19.95	-2.3	31,824	-0.01%
2018/12/21	2	19.90	0	0.00	19.90	2	32,371	0.01%
2018/12/20	36	19.99	0.4	20.00	19.95	35.6	32,619	0.11%
2018/12/19	2	20.00	51	20.05	20.15	-49	32,555	-0.15%
2018/12/17	502.7	20.25	0	0.00	20.20	502.7	33,529	1.50%	大買/鉅額交易
2018/12/14	10	20.35	5	20.29	20.45	5	34,004	0.01%
2018/12/13	1	20.15	0	0.00	20.10	1	33,884	0.00%
2018/12/12	36	19.91	0	0.00	19.90	36	33,804	0.11%
2018/12/11	6	19.99	0	0.00	20.00	6	32,968	0.02%
2018/12/10	81	20.05	0	0.00	20.00	81	32,772	0.25%
2018/12/07	4	20.26	0	0.00	20.20	4	32,513	0.01%
2018/12/06	1	20.25	0	0.00	20.35	1	32,465	0.00%
2018/12/05	2	20.48	1	20.45	20.45	1	32,426	0.00%
2018/12/04	7	20.65	0	0.00	20.65	7	32,496	0.02%
2018/12/03	15	20.68	0	0.00	20.70	15	32,469	0.05%
2018/11/30	3	20.47	0	0.00	20.45	3	32,270	0.01%
2018/11/29	17	20.45	0	0.00	20.40	17	31,986	0.05%
2018/11/28	16	20.53	0	0.00	20.60	16	31,806	0.05%
2018/11/26	6	20.86	1	20.90	20.65	5	31,800	0.02%
2018/11/23	1	20.50	0	0.00	20.50	1	31,676	0.00%
2018/11/19	0	0.00	2	21.25	21.35	-2	31,507	-0.01%
2018/11/16	0	0.00	4	20.93	21.10	-4	31,257	-0.01%
2018/11/15	0	0.00	10	20.70	20.70	-10	30,961	-0.03%
2018/11/14	2	20.70	0.8	20.80	20.70	1.2	30,812	0.00%
2018/11/13	3	20.63	0	0.00	20.90	3	30,538	0.01%
2018/11/12	0	0.00	12	21.07	21.10	-12	30,184	-0.04%
2018/11/07	1	20.90	2	20.80	21.00	-1	30,638	0.00%
2018/11/06	0	0.00	2	20.65	20.75	-2	31,190	-0.01%
2018/11/05	2	20.50	0	0.00	20.75	2	31,357	0.01%
2018/11/01	5	20.45	0	0.00	20.35	5	31,652	0.02%
2018/10/31	2	20.05	0	0.00	20.65	2	32,056	0.01%
2018/10/30	7	19.91	5	19.93	19.95	2	31,843	0.01%
2018/10/29	8	19.86	0	0.00	19.80	8	32,258	0.02%
2018/10/26	1	19.95	0	0.00	19.90	1	32,467	0.00%
2018/10/25	12	19.95	0	0.00	19.90	12	32,549	0.04%
2018/10/24	11	20.45	0	0.00	20.40	11	32,425	0.03%
2018/10/23	1	20.90	0	0.00	20.95	1	31,694	0.00%
2018/10/18	0	0.00	46	21.11	21.15	-46	31,970	-0.14%
2018/10/17	39	21.19	2	21.25	21.05	37	32,056	0.12%
2018/10/16	20	21.25	0.4	21.25	21.15	19.6	32,242	0.06%
2018/10/15	22	21.22	1	21.30	21.20	21	32,038	0.07%
2018/10/12	10.1	21.05	7	21.64	21.70	3.1	31,832	0.01%
2018/10/11	21	21.44	3	21.42	21.15	18	30,930	0.06%
2018/10/09	0	0.00	5	22.83	22.75	-5	29,737	-0.02%
2018/10/05	1	22.60	0.4	22.70	22.70	0.6	29,290	0.00%
2018/10/04	1	22.30	10	22.40	22.95	-9	29,177	-0.03%
2018/10/02	3	22.48	9	22.49	22.60	-6	29,147	-0.02%
2018/10/01	0	0.00	11	22.80	22.95	-11	29,637	-0.04%
2018/09/28	1	23.00	21	22.90	23.00	-20	30,451	-0.07%
2018/09/27	1	22.95	34.5	22.81	23.00	-33.5	30,471	-0.11%
2018/09/25	0.1	22.50	6	22.55	22.60	-5.9	31,058	-0.02%
2018/09/21	5.9	22.35	19	22.33	22.45	-13.1	31,317	-0.04%
2018/09/20	5	21.85	17	22.06	22.15	-12	31,159	-0.04%
2018/09/19	1	21.70	22	21.78	21.80	-21	31,153	-0.07%
2018/09/17	0.1	21.45	2	21.45	21.45	-1.9	31,536	-0.01%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	4	21.15	0	0.00	21.20	4	31,995	0.01%
2018/09/11	0	0.00	6	21.45	21.45	-6	32,145	-0.02%
2018/09/07	4	21.11	0	0.00	21.15	4	33,066	0.01%
2018/09/06	0	0.00	1	21.20	21.15	-1	33,457	0.00%
2018/09/03	37	21.25	0	0.00	21.35	37	33,598	0.11%
2018/08/31	0.1	21.45	1	21.60	21.60	-1	33,693	0.00%
2018/08/30	10	21.45	0	0.00	21.35	10	33,603	0.03%
2018/08/29	1	21.40	10	21.45	21.55	-9	33,891	-0.03%
2018/08/28	0	0.00	41	21.54	21.60	-41	34,008	-0.12%
2018/08/24	0	0.00	5	21.35	21.45	-5	34,107	-0.01%
2018/08/23	0	0.00	103	21.50	21.55	-103	35,043	-0.29%	大賣/鉅額交易
2018/08/22	0	0.00	2	21.45	21.50	-2	35,855	-0.01%
2018/08/21	0	0.00	7	21.40	21.40	-7	35,721	-0.02%
2018/08/16	1	20.95	105	21.15	20.95	-104	35,907	-0.29%	大賣/鉅額交易
2018/08/15	0	0.00	2	21.15	21.30	-2	35,832	-0.01%
2018/08/13	10	20.91	0	0.00	20.80	10	36,053	0.03%
2018/08/10	0	0.00	1	21.30	21.30	-1	35,638	0.00%
2018/08/09	0	0.00	2	21.40	21.15	-2	35,807	-0.01%
2018/08/08	100	21.45	4	21.51	21.40	96	35,680	0.27%
2018/08/07	0	0.00	1	21.45	21.45	-1	35,769	0.00%
2018/08/06	0.9	21.45	0	0.00	21.45	0.9	35,645	0.00%
2018/08/03	14	20.95	15	21.06	21.20	-1	36,403	0.00%
2018/08/02	8	21.05	8	21.01	20.75	0	36,266	0.00%
2018/08/01	0	0.00	14	20.85	21.10	-14	36,116	-0.04%
2018/07/31	1	20.80	2	20.70	20.75	-1	35,911	0.00%
2018/07/30	9	20.58	3	20.65	20.50	6	35,161	0.02%
2018/07/27	0	0.00	35	20.61	20.65	-35	35,318	-0.10%
2018/07/26	27	20.40	0	0.00	20.55	27	35,521	0.08%
2018/07/25	11	20.55	6	20.59	20.50	5	35,512	0.01%
2018/07/24	5	20.50	0	0.00	20.50	5	35,542	0.01%
2018/07/23	27	20.40	0	0.00	20.45	27	35,543	0.08%
2018/07/20	3	20.47	0	0.00	20.50	3	35,461	0.01%
2018/07/19	2	20.40	0	0.00	20.40	2	35,508	0.01%
2018/07/18	3	20.50	0	0.00	20.60	3	35,237	0.01%
2018/07/17	3	20.57	0	0.00	20.50	3	35,090	0.01%
2018/07/16	1	20.65	9.3	20.70	20.65	-8.3	35,177	-0.02%
2018/07/13	4	20.60	0.5	20.70	20.70	3.5	35,561	0.01%
2018/07/12	0	0.00	22	20.55	20.55	-22	35,699	-0.06%
2018/07/11	1	20.40	8	20.43	20.45	-7	35,729	-0.02%
2018/07/10	69	20.51	1.5	20.53	20.40	67.5	35,582	0.19%
2018/07/09	42	20.40	21	20.50	20.50	21	35,451	0.06%
2018/07/06	16	21.55	2	21.60	21.50	14	34,888	0.04%
2018/07/05	1	21.70	0	0.00	21.70	1	34,150	0.00%
2018/07/04	3	21.67	2	21.60	21.80	1	34,001	0.00%
2018/07/03	4	21.71	10	21.68	21.65	-6	34,097	-0.02%
2018/07/02	3	21.82	0	0.00	21.70	3	33,726	0.01%
2018/06/29	1	21.95	0	0.00	21.95	1	33,189	0.00%
2018/06/28	3	21.80	0	0.00	21.75	3	32,256	0.01%
2018/06/27	0	0.00	6	22.00	21.90	-6	31,673	-0.02%
2018/06/26	0	0.00	15	21.90	21.75	-15	31,466	-0.05%
2018/06/25	1	21.85	0	0.00	21.75	1	31,504	0.00%
2018/06/21	2	21.83	0	0.00	21.70	2	31,678	0.01%
2018/06/20	3.9	21.77	20	22.00	21.85	-16.1	32,358	-0.05%
2018/06/19	11	21.72	0.4	21.75	21.60	10.6	32,291	0.03%
2018/06/15	1	21.85	1	21.85	22.15	0	31,926	0.00%
2018/06/14	10	21.99	0	0.00	21.90	10	31,544	0.03%
2018/06/13	0.4	22.20	3	22.35	22.35	-2.6	31,192	-0.01%
2018/06/12	2	22.18	0	0.00	22.10	2	32,170	0.01%
2018/06/11	3	22.28	5	22.25	22.35	-2	32,173	-0.01%
2018/06/08	18	22.27	0	0.00	22.35	18	32,354	0.06%
2018/06/07	0.6	22.40	3	22.48	22.50	-2.4	32,491	-0.01%
2018/06/06	0	0.00	62	22.37	22.45	-62	32,693	-0.19%
2018/06/05	0	0.00	15	22.13	22.20	-15	32,579	-0.05%
2018/06/04	18	21.73	5	21.85	21.95	13	32,605	0.04%
2018/06/01	3	21.68	0	0.00	21.70	3	32,787	0.01%
2018/05/30	22	21.67	0	0.00	21.60	22	32,648	0.07%
2018/05/29	43	22.02	0	0.00	22.15	43	32,291	0.13%
2018/05/28	0	0.00	15.3	22.20	22.20	-15.3	32,740	-0.05%
2018/05/24	5	22.30	72	22.15	22.15	-67	33,535	-0.20%
2018/05/23	0	0.00	1	22.15	22.15	-1	33,524	0.00%
2018/05/22	0	0.00	10.1	22.17	22.15	-10.1	33,611	-0.03%
2018/05/21	1	22.10	5.7	22.15	22.15	-4.7	33,968	-0.01%
2018/05/18	0	0.00	73	22.06	22.10	-73	34,052	-0.21%
2018/05/16	0	0.00	3	22.00	22.05	-3	34,495	-0.01%
2018/05/15	0	0.00	137	21.90	21.90	-137	35,444	-0.39%	大賣/鉅額交易
2018/05/14	0	0.00	16	22.09	22.10	-16	36,559	-0.04%
2018/05/11	2	21.95	75	21.87	21.95	-73	36,817	-0.20%
2018/05/09	1	21.40	15	21.48	21.45	-14	35,954	-0.04%
2018/05/08	4	21.30	0	0.00	21.35	4	36,181	0.01%
2018/05/07	0	0.00	5	21.10	21.10	-5	36,271	-0.01%
2018/05/04	33	21.05	6	21.10	21.05	27	36,765	0.07%
2018/05/03	2	21.08	3	21.10	21.10	-1	37,037	0.00%
2018/05/02	53	21.19	1	21.30	21.15	52	37,884	0.14%
2018/04/30	5	21.31	0	0.00	21.25	5	38,526	0.01%
2018/04/27	1	21.20	0	0.00	21.35	1	39,624	0.00%
2018/04/26	4	21.23	0	0.00	21.25	4	39,821	0.01%
2018/04/25	3	21.20	0	0.00	21.40	3	39,885	0.01%
2018/04/24	10	21.29	0	0.00	21.30	10	40,058	0.02%
2018/04/20	5	21.55	0	0.00	21.55	5	40,476	0.01%
2018/04/19	0	0.00	12	21.60	21.70	-12	40,704	-0.03%
2018/04/18	2	21.25	0	0.00	21.50	2	40,460	0.00%
2018/04/17	5	21.20	0	0.00	21.10	5	40,553	0.01%
2018/04/16	1	21.40	1	21.50	21.55	0	40,924	0.00%
2018/04/13	8	21.50	5	21.65	21.60	3	41,291	0.01%
2018/04/11	0	0.00	5	21.25	21.50	-5	42,407	-0.01%
2018/04/10	2	21.15	1	21.05	21.05	1	42,605	0.00%
2018/04/09	2	20.95	0	0.00	21.00	2	42,693	0.00%
2018/04/03	11	20.85	3	20.85	20.90	8	42,305	0.02%
2018/04/02	10	21.10	0	0.00	21.05	10	42,226	0.02%
2018/03/31	25	21.16	0	0.00	21.20	25	42,394	0.06%
2018/03/30	1	21.00	0	0.00	21.20	1	42,684	0.00%
2018/03/29	0	0.00	0.9	21.00	20.90	-0.9	42,855	0.00%
2018/03/27	1	21.10	0	0.00	21.15	1	42,510	0.00%
2018/03/26	5	21.02	0	0.00	21.05	5	42,362	0.01%
2018/03/23	33	21.08	10	21.05	20.95	23	42,341	0.05%
2018/03/22	0.1	21.50	5	21.55	21.55	-4.9	41,665	-0.01%
2018/03/16	11	21.40	25	21.40	21.30	-14	42,333	-0.03%
2018/03/15	6	21.66	0	0.00	21.60	6	41,350	0.01%
2018/03/14	1	21.75	0	0.00	21.80	1	41,261	0.00%
2018/03/13	0	0.00	1	21.95	21.90	-1	41,012	0.00%
2018/03/09	0.1	21.65	17	21.74	21.65	-16.9	41,045	-0.04%
2018/03/08	0	0.00	40	21.60	21.60	-40	41,320	-0.10%
2018/03/07	6	21.48	0	0.00	21.40	6	41,693	0.01%
2018/03/06	0.8	21.65	0	0.00	21.70	0.8	41,997	0.00%
2018/03/05	6	21.60	2	21.70	21.50	4	42,307	0.01%
2018/03/02	5	21.40	10	21.50	21.65	-5	41,960	-0.01%
2018/03/01	0	0.00	11	21.50	21.50	-11	41,744	-0.03%
2018/02/27	4	21.45	5	21.48	21.35	-1	41,174	0.00%
2018/02/26	5	21.30	11	21.46	21.40	-6	40,717	-0.01%
2018/02/23	11	21.22	1.2	21.24	21.25	9.8	40,645	0.02%
2018/02/22	0	0.00	1	21.00	21.20	-1	42,130	0.00%
2018/02/21	0.8	21.10	1	21.00	21.10	-0.2	42,643	0.00%
2018/02/12	2	20.55	1	20.60	20.60	1	42,169	0.00%
2018/02/09	31	20.28	0	0.00	20.35	31	42,068	0.07%
2018/02/08	1	20.50	0	0.00	20.60	1	41,488	0.00%
2018/02/07	5	20.21	5	20.40	20.35	0	41,165	0.00%
2018/02/06	34	19.94	5	19.65	19.70	29	40,071	0.07%
2018/02/05	3	20.85	0	0.00	20.85	3	38,605	0.01%
2018/02/02	2	21.10	0	0.00	21.30	2	38,047	0.01%
2018/02/01	1	21.20	0	0.00	21.30	1	37,838	0.00%
2018/01/31	0	0.00	2	21.05	21.30	-2	37,489	-0.01%
2018/01/29	6	21.21	6	21.41	21.20	0	36,554	0.00%
2018/01/26	0	0.00	0.2	21.15	21.15	-0.2	35,918	0.00%
2018/01/25	21	21.13	0	0.00	21.30	21	35,288	0.06%
2018/01/24	4	20.93	6	20.95	21.05	-2	34,288	-0.01%
2018/01/23	10.4	21.31	0	0.00	21.30	10.4	33,227	0.03%
2018/01/22	0	0.00	6	21.81	21.85	-6	31,983	-0.02%
2018/01/19	10	21.67	6	21.70	21.70	4	31,896	0.01%
2018/01/18	0.2	21.90	1	22.00	21.90	-0.8	31,753	0.00%
2018/01/17	1	22.00	1	22.00	22.00	0	31,366	0.00%
2018/01/16	10	21.98	0.2	21.95	22.00	9.8	31,197	0.03%
2018/01/15	0.9	22.05	10	22.02	22.15	-9.1	30,820	-0.03%
2018/01/12	2	21.73	17	21.71	21.75	-15	30,268	-0.05%
2018/01/11	5	21.50	32	21.61	21.70	-27	30,007	-0.09%
2018/01/10	38	21.58	37.2	21.51	21.70	0.8	29,985	0.00%
2018/01/09	2	21.20	23	21.33	21.40	-21	29,340	-0.07%
2018/01/08	1	21.30	18.1	21.33	21.50	-17.1	28,915	-0.06%
2018/01/05	0	0.00	10.2	20.80	20.90	-10.2	27,919	-0.04%
2018/01/04	3	20.60	9	20.67	20.65	-6	27,726	-0.02%
2018/01/03	10	20.55	2.1	20.57	20.65	7.9	27,627	0.03%
2018/01/02	2	20.40	0	0.00	20.45	2	27,589	0.01%