中信金 (2891)-康和-板橋券商分點個股進出

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
32.90
漲跌
▲0.60
漲幅
+1.86%
成交量
66,830張
產業
上市金融類股
2855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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/06	34	32.74	23	32.98	32.90	11	80,936	0.01%
2024/09/05	5	32.46	17	32.51	32.30	-12	80,884	-0.01%
2024/09/04	62.4	32.06	0	0.00	32.05	62.4	80,872	0.08%
2024/09/03	3.1	32.98	2	33.10	32.95	1.1	79,287	0.00%
2024/09/02	10.4	33.02	10	33.16	33.10	0.4	79,050	0.00%
2024/08/30	10.6	32.67	0	0.00	32.65	10.6	78,611	0.01%
2024/08/29	23	32.66	0	0.00	32.60	23	75,610	0.03%
2024/08/28	9.2	33.11	8	33.19	33.10	1.1	75,190	0.00%
2024/08/27	16.3	32.78	1	32.85	32.85	15.3	75,679	0.02%
2024/08/26	52.3	33.14	14	33.40	33.15	38.3	74,576	0.05%
2024/08/23	89.4	33.06	12	32.98	33.10	77.4	73,312	0.11%
2024/08/22	68.1	33.45	7	33.97	33.45	61.1	72,521	0.08%
2024/08/21	34.8	33.46	1	33.70	33.70	33.8	71,676	0.05%
2024/08/20	11	34.86	0	0.00	35.00	11	68,710	0.02%
2024/08/19	1	34.95	0	35.16	35.00	1	68,936	0.00%
2024/08/16	0	0.00	0	34.99	34.90	0	68,931	0.00%
2024/08/15	0	0.00	0	35.05	34.50	0	69,291	0.00%
2024/08/14	0.7	34.77	0	34.89	34.75	0.7	69,854	0.00%
2024/08/13	0	33.88	1	34.35	34.50	-1	70,127	0.00%
2024/08/12	3	34.53	15.2	34.62	34.50	-12.2	70,064	-0.02%
2024/08/09	10	35.05	12.8	34.98	34.70	-2.8	69,685	0.00%
2024/08/08	5	33.95	0	34.03	33.75	5	70,177	0.01%
2024/08/07	0	0.00	1	33.31	33.90	-1	70,764	0.00%
2024/08/06	3	32.60	2	33.00	32.90	1	71,213	0.00%
2024/08/05	9.2	32.50	0	0.00	32.25	9.2	70,661	0.01%
2024/08/02	3.1	34.85	0	0.00	35.05	3.1	70,054	0.00%
2024/08/01	0.3	35.97	1	35.85	35.90	-0.7	69,806	0.00%
2024/07/30	12.1	35.02	0	0.00	35.30	12.1	71,136	0.02%
2024/07/26	1	35.50	2	35.45	35.60	-1	71,920	0.00%
2024/07/23	1.4	35.74	0	0.00	35.85	1.4	73,817	0.00%
2024/07/22	0	35.69	11	35.70	35.50	-11	73,140	-0.01%
2024/07/19	28.6	36.12	0	0.00	35.95	28.6	72,496	0.04%
2024/07/18	11	36.80	0	0.00	37.00	11	71,246	0.02%
2024/07/17	6	37.37	1	37.15	37.00	5	70,410	0.01%
2024/07/16	0	0.00	1	37.15	37.35	-1	70,033	0.00%
2024/07/15	46.3	37.30	14	37.61	37.65	32.3	69,862	0.05%
2024/07/12	2	40.15	10.1	40.10	40.20	-8.1	67,855	-0.01%
2024/07/11	2.2	40.75	0.8	41.00	40.25	1.4	67,112	0.00%
2024/07/10	2	40.55	2.1	40.61	40.85	-0.1	66,935	0.00%
2024/07/09	2	40.18	0	0.00	39.95	2	66,233	0.00%
2024/07/08	0	0.00	1.1	40.10	40.10	-1.1	65,843	0.00%
2024/07/05	0.1	39.95	1	40.10	40.05	-0.9	64,918	0.00%
2024/07/04	1.1	39.59	6.1	39.73	39.75	-5	64,064	-0.01%
2024/07/03	1	39.20	12	39.12	39.20	-11	62,811	-0.02%
2024/07/02	1	38.30	0.9	38.33	38.50	0.1	62,088	0.00%
2024/07/01	0.3	38.08	0	0.00	38.20	0.3	61,473	0.00%
2024/06/28	0	0.00	13	38.10	37.85	-13	61,179	-0.02%
2024/06/27	10	37.80	0	0.00	37.70	10	61,313	0.02%
2024/06/26	101.1	37.65	53	37.66	37.65	48.1	61,927	0.08%	大買/
2024/06/25	0.1	38.10	5	38.06	38.00	-4.9	62,116	-0.01%
2024/06/24	6.6	38.05	2.2	38.14	38.25	4.4	62,360	0.01%
2024/06/20	0	0.00	1	38.00	38.00	-1	61,519	0.00%
2024/06/19	0.1	38.10	2	38.05	37.90	-1.9	61,966	0.00%
2024/06/18	0	0.00	102	37.80	37.90	-102	62,297	-0.16%	大賣/鉅額交易
2024/06/17	0	0.00	3	37.53	37.25	-3	62,590	0.00%
2024/06/14	1.3	37.15	1.1	37.29	37.30	0.2	62,870	0.00%
2024/06/13	1	37.05	7.5	37.21	37.10	-6.5	63,000	-0.01%
2024/06/12	5	37.10	0	0.00	37.25	5	63,313	0.01%
2024/06/11	60	36.90	2	36.98	37.10	58	63,534	0.09%
2024/06/07	3.2	37.10	104.7	37.10	37.20	-101.5	64,025	-0.16%	大賣/鉅額交易
2024/06/06	11	36.93	22	36.93	36.85	-11	63,270	-0.02%
2024/06/05	106	35.91	6	36.47	36.30	100	62,713	0.16%	大買/
2024/06/04	6	35.81	6	36.52	36.35	0	62,180	0.00%
2024/06/03	0.2	36.34	71.2	36.51	36.40	-71	61,210	-0.12%
2024/05/31	16	35.55	1.1	35.99	35.40	14.9	60,218	0.02%
2024/05/30	49.2	35.63	13	35.50	35.30	36.2	58,067	0.06%
2024/05/29	19.5	36.12	2.5	36.10	36.05	17	57,233	0.03%
2024/05/28	152.6	36.69	2.3	36.76	36.75	150.4	56,432	0.27%	大買/鉅額交易
2024/05/27	1.2	36.65	26.8	37.38	37.55	-25.6	56,002	-0.05%
2024/05/24	26.7	37.07	0	0.00	37.05	26.7	55,056	0.05%
2024/05/23	6	37.79	0	0.00	38.00	6	54,616	0.01%
2024/05/22	0.2	37.87	0	0.00	37.90	0.2	53,888	0.00%
2024/05/21	35.2	37.59	21	37.89	37.75	14.2	53,638	0.03%
2024/05/20	0.9	38.35	0	0.00	38.55	0.9	52,881	0.00%
2024/05/17	0	0.00	7	37.84	38.10	-7	52,229	-0.01%
2024/05/16	2.1	37.35	9	37.58	37.50	-6.9	51,656	-0.01%
2024/05/15	6.1	36.89	11	37.14	36.90	-4.9	50,909	-0.01%
2024/05/14	9.2	35.89	0.1	35.95	36.05	9.1	50,697	0.02%
2024/05/13	14.5	36.54	5.9	36.58	36.50	8.5	49,784	0.02%
2024/05/10	7	36.49	207	36.91	37.45	-200	48,995	-0.41%	大賣/鉅額交易
2024/05/09	1	36.15	10	36.25	36.10	-9	48,450	-0.02%
2024/05/08	6	36.15	3	36.50	36.40	3	48,077	0.01%
2024/05/07	2	36.05	6.8	35.98	36.00	-4.8	47,221	-0.01%
2024/05/06	3	36.10	44	35.90	36.10	-41	46,134	-0.09%
2024/05/03	26	34.76	17	34.59	34.75	9	45,570	0.02%
2024/05/02	30.8	34.11	2	34.00	34.10	28.8	44,425	0.06%
2024/04/30	6.1	34.38	27	34.57	34.10	-20.9	43,849	-0.05%
2024/04/29	1.9	34.07	68.6	34.14	34.25	-66.7	42,804	-0.16%
2024/04/26	0	0.00	2	31.10	31.15	-2	40,402	0.00%
2024/04/25	1.1	31.06	0	0.00	31.00	1.1	40,831	0.00%
2024/04/24	1	31.65	0	0.00	31.45	1	41,070	0.00%
2024/04/22	5	31.25	3	31.57	31.35	2	42,071	0.00%
2024/04/19	2	31.00	0	0.00	31.00	2	41,661	0.00%
2024/04/17	0	0.00	2	31.40	31.50	-2	40,960	0.00%
2024/04/16	10	31.01	4.6	31.41	30.95	5.4	40,923	0.01%
2024/04/11	2	31.70	1	31.80	31.95	1	40,863	0.00%
2024/04/10	8	31.95	0	0.00	31.85	8	41,139	0.02%
2024/04/09	0	0.00	20	32.20	32.15	-20	41,635	-0.05%
2024/04/03	8	31.49	0.1	31.60	31.45	7.9	41,810	0.02%
2024/04/02	2	31.80	1	31.80	31.80	1	41,734	0.00%
2024/04/01	39.1	31.78	0	0.00	31.65	39.1	41,763	0.09%
2024/03/29	1.1	32.57	17.5	32.70	33.05	-16.4	41,294	-0.04%
2024/03/28	2	32.35	0	0.00	32.40	2	40,295	0.00%
2024/03/27	0	0.00	16	32.48	32.60	-16	39,833	-0.04%
2024/03/26	0	0.00	13	31.94	31.80	-13	39,715	-0.03%
2024/03/25	15	31.70	0	0.00	31.70	15	40,159	0.04%
2024/03/22	0	0.00	40	32.40	31.90	-40	40,539	-0.10%
2024/03/20	6	31.33	6.2	31.25	31.25	-0.2	40,546	0.00%
2024/03/19	3	31.75	0.3	31.40	31.75	2.7	40,945	0.01%
2024/03/18	5	31.35	0	0.00	31.50	5	40,987	0.01%
2024/03/14	0	0.00	75	31.90	32.00	-75	40,281	-0.19%
2024/03/13	0	0.00	39	31.12	31.85	-39	40,118	-0.10%
2024/03/11	0	0.00	1.1	30.16	30.30	-1.1	38,819	0.00%
2024/03/08	2	30.05	6	30.06	30.20	-4	38,852	-0.01%
2024/03/07	0	0.00	9	29.62	29.80	-9	38,308	-0.02%
2024/03/06	0	0.00	10	29.50	29.50	-10	38,080	-0.03%
2024/03/04	0	29.05	0	0.00	29.20	0	39,027	0.00%
2024/03/01	1.2	29.05	2	29.25	29.05	-0.8	39,567	0.00%
2024/02/29	12.1	29.10	1	29.20	29.40	11.1	39,774	0.03%
2024/02/27	0	0.00	1	29.30	29.00	-1	39,506	0.00%
2024/02/26	0	0.00	11	29.11	29.10	-11	39,708	-0.03%
2024/02/23	0	0.00	1.1	29.29	28.90	-1.1	39,946	0.00%
2024/02/22	0	0.00	0.1	29.15	29.30	-0.1	40,476	0.00%
2024/02/20	0	0.00	2	28.70	29.00	-2	40,852	0.00%
2024/02/19	1	28.60	9	28.64	28.70	-8	41,036	-0.02%
2024/02/16	8	28.26	0.5	28.30	28.25	7.5	41,940	0.02%
2024/02/15	1	28.35	0	0.00	28.40	1	42,544	0.00%
2024/02/05	1	28.20	0	0.00	28.15	1	42,264	0.00%
2024/02/02	3	28.25	0	0.00	28.30	3	42,121	0.01%
2024/02/01	0.2	28.60	20	28.63	28.65	-19.8	41,868	-0.05%
2024/01/31	0.1	28.40	0	0.00	28.45	0.1	41,496	0.00%
2024/01/30	5	28.40	0	0.00	28.40	5	41,448	0.01%
2024/01/29	0	0.00	1	28.55	28.50	-1	41,631	0.00%
2024/01/26	0	0.00	20	28.48	28.50	-20	42,284	-0.05%
2024/01/25	1	27.90	1	28.10	28.15	0	41,874	0.00%
2024/01/24	0	0.00	90	27.91	28.00	-90	41,763	-0.22%
2024/01/23	2	28.05	1	28.10	28.10	1	41,710	0.00%
2024/01/19	2	27.60	2	27.85	27.90	0	41,418	0.00%
2024/01/18	0	0.00	31	27.78	27.85	-31	41,266	-0.08%
2024/01/17	43.4	27.65	11	27.70	27.55	32.4	40,993	0.08%
2024/01/16	1	27.70	0	0.00	27.95	1	40,075	0.00%
2024/01/15	0	0.00	3	28.20	28.15	-3	39,622	-0.01%
2024/01/12	2	27.95	2.1	28.10	28.05	-0.1	40,082	0.00%
2024/01/11	0	0.00	2	28.23	28.35	-2	40,188	0.00%
2024/01/10	0	0.00	5	28.05	28.05	-5	40,432	-0.01%
2024/01/09	2	28.33	1	28.25	28.10	1	40,259	0.00%
2024/01/08	0	0.00	3	28.30	28.40	-3	40,118	-0.01%
2024/01/03	1.1	27.91	1	28.10	28.20	0.1	40,301	0.00%
2024/01/02	1.1	28.07	2	28.25	28.35	-0.9	39,794	0.00%
2023/12/29	1.1	28.20	0	0.00	28.35	1.1	39,694	0.00%
2023/12/28	0	0.00	5	28.25	28.40	-5	40,119	-0.01%
2023/12/26	0	0.00	50	28.05	28.00	-50	39,736	-0.13%
2023/12/25	0	0.00	4	27.90	27.85	-4	39,749	-0.01%
2023/12/21	54	27.50	71	27.81	27.85	-17	39,823	-0.04%
2023/12/20	80	27.74	0.9	28.15	27.80	79.1	39,621	0.20%
2023/12/19	3	28.07	3	28.02	28.25	0	39,245	0.00%
2023/12/15	0	0.00	7	28.32	28.15	-7	39,079	-0.02%
2023/12/14	1	28.25	6	28.28	28.45	-5	38,507	-0.01%
2023/12/13	0	0.00	14	27.95	27.95	-14	37,644	-0.04%
2023/12/12	0	0.00	9	27.53	27.60	-9	37,938	-0.02%
2023/12/11	0	0.00	0	27.35	27.40	0	37,935	0.00%
2023/12/08	0	0.00	105.7	27.30	27.50	-105.7	37,985	-0.28%	大賣/鉅額交易
2023/12/07	1	26.75	0	0.00	26.85	1	37,292	0.00%
2023/12/06	0	0.00	7	26.99	27.10	-7	37,464	-0.02%
2023/12/05	9	26.62	0	0.00	26.75	9	37,353	0.02%
2023/12/04	3	26.95	0	0.00	26.90	3	37,050	0.01%
2023/12/01	101	26.95	0.9	27.25	26.95	100.1	36,998	0.27%	大買/
2023/11/30	1.1	26.95	6	27.10	27.35	-4.9	36,882	-0.01%
2023/11/29	11	26.91	0	0.00	26.85	11	35,893	0.03%
2023/11/28	0	0.00	10	27.22	27.15	-10	35,403	-0.03%
2023/11/27	0	0.00	3	26.97	26.70	-3	35,110	-0.01%
2023/11/23	1	26.70	0	0.00	26.85	1	34,580	0.00%
2023/11/22	0	0.00	4	27.04	27.20	-4	34,138	-0.01%
2023/11/21	0	0.00	3	27.12	27.05	-3	33,878	-0.01%
2023/11/20	3	26.73	15	26.78	26.85	-12	33,355	-0.04%
2023/11/17	0	0.00	2	26.80	26.85	-2	33,129	-0.01%
2023/11/16	1	26.65	2	26.65	26.85	-1	33,127	0.00%
2023/11/15	58	26.42	33	26.54	26.80	25	32,938	0.08%
2023/11/14	0	0.00	17	26.04	26.15	-17	32,064	-0.05%
2023/11/13	2	25.63	3.4	25.60	25.60	-1.4	32,148	0.00%
2023/11/10	0	0.00	0.5	25.50	25.50	-0.5	32,748	0.00%
2023/11/09	0	25.30	3	25.35	25.35	-3	33,119	-0.01%
2023/11/08	0	0.00	2	25.15	25.10	-2	33,673	-0.01%
2023/11/07	23	25.09	0	0.00	25.15	23	33,742	0.07%
2023/11/06	4	25.30	1	25.20	25.30	3	33,942	0.01%
2023/11/03	0	0.00	51	25.25	25.35	-51	34,020	-0.15%
2023/11/02	0	0.00	1	24.70	24.70	-1	33,840	0.00%
2023/11/01	1	24.45	1	24.45	24.35	0	34,213	0.00%
2023/10/31	10.1	24.25	0	0.00	24.35	10.1	35,314	0.03%
2023/10/30	1	24.25	0	24.45	24.35	1	36,096	0.00%
2023/10/27	0	0.00	37	24.60	24.60	-37	36,463	-0.10%
2023/10/24	10.3	24.25	0	0.00	24.45	10.3	36,657	0.03%
2023/10/23	21	24.44	0	0.00	24.35	21	36,617	0.06%
2023/10/20	3	24.30	0	0.00	24.65	3	36,642	0.01%
2023/10/17	12	25.05	1	25.15	25.15	11	36,806	0.03%
2023/10/16	0	0.00	11	25.26	25.35	-11	37,220	-0.03%
2023/10/13	2	25.10	0	0.00	25.15	2	37,555	0.01%
2023/10/12	8	25.09	31	25.15	25.20	-23	38,011	-0.06%
2023/10/11	0	0.00	48	24.79	24.90	-48	37,994	-0.13%
2023/10/05	0	0.00	1	24.15	24.10	-1	37,413	0.00%
2023/10/04	76	23.83	1	23.70	23.70	75	37,241	0.20%
2023/10/03	13	24.20	0	0.00	24.20	13	36,707	0.04%
2023/10/02	2	24.50	0	0.00	24.50	2	36,681	0.01%
2023/09/28	1.1	24.46	0	0.00	24.50	1.1	37,388	0.00%
2023/09/27	21	24.33	0	0.00	24.40	21	37,331	0.06%
2023/09/26	10	24.35	0	0.00	24.55	10	37,243	0.03%
2023/09/25	26	24.53	2	24.65	24.60	24	37,073	0.06%
2023/09/21	5.1	24.43	2	24.38	24.35	3.1	36,646	0.01%
2023/09/19	0	0.00	2	24.95	24.95	-2	35,721	-0.01%
2023/09/18	1	24.65	2	24.78	24.95	-1	35,670	0.00%
2023/09/15	30	24.65	0	0.00	24.85	30	35,673	0.08%
2023/09/14	0	0.00	1	24.85	25.00	-1	34,978	0.00%
2023/09/13	21	24.44	0	0.00	24.70	21	34,861	0.06%
2023/09/12	10	24.20	1	24.30	24.35	9	35,158	0.03%
2023/09/11	0	0.00	3	24.30	24.25	-3	35,157	-0.01%
2023/09/08	0	0.00	1	24.05	24.05	-1	35,079	0.00%
2023/09/07	4	23.58	0	0.00	23.60	4	35,101	0.01%
2023/09/06	3	23.78	0	0.00	23.65	3	35,328	0.01%
2023/09/05	1	23.90	12	24.01	24.00	-11	35,773	-0.03%
2023/09/04	1	23.85	0	0.00	23.95	1	35,972	0.00%
2023/09/01	4	23.85	0	0.00	23.80	4	36,246	0.01%
2023/08/31	3.2	23.72	0	0.00	23.85	3.2	36,367	0.01%
2023/08/30	1.4	23.93	0	0.00	23.90	1.4	36,238	0.00%
2023/08/29	1	23.75	6	23.95	24.00	-5	36,282	-0.01%
2023/08/28	2	23.80	1	23.70	23.80	1	36,345	0.00%
2023/08/25	6.5	23.63	0	0.00	23.50	6.5	37,283	0.02%
2023/08/24	0	0.00	7	23.85	23.85	-7	37,333	-0.02%
2023/08/23	1	23.60	1	23.80	23.70	0	37,180	0.00%
2023/08/22	9.1	23.62	0	0.00	23.55	9.1	37,194	0.02%
2023/08/21	0	0.00	6	23.88	23.85	-6	36,888	-0.02%
2023/08/18	2	23.45	7.2	23.42	23.35	-5.2	36,736	-0.01%
2023/08/17	14	23.02	0	0.00	23.25	14	36,714	0.04%
2023/08/16	43.2	23.33	0	0.00	23.40	43.2	36,242	0.12%
2023/08/15	21.4	23.91	0	0.00	23.90	21.4	35,831	0.06%
2023/08/14	10	24.20	0	0.00	24.30	10	35,662	0.03%
2023/08/10	3	24.70	2	24.85	24.90	1	35,825	0.00%
2023/08/09	3	24.77	2	24.65	24.80	1	35,631	0.00%
2023/08/08	11	24.68	0	0.00	24.60	11	35,307	0.03%
2023/08/07	1	24.70	0	0.00	24.60	1	34,790	0.00%
2023/08/04	13	24.79	0	0.00	24.60	13	34,284	0.04%
2023/08/02	5	26.05	1	25.95	26.15	4	33,138	0.01%
2023/08/01	5	26.12	0.1	26.50	26.25	4.9	32,438	0.02%
2023/07/31	36.1	26.43	3	26.55	26.25	33.1	31,924	0.10%
2023/07/28	3	26.33	0	0.00	26.35	3	31,380	0.01%
2023/07/27	0	0.00	0.1	26.55	26.60	-0.1	31,388	0.00%
2023/07/26	2	26.40	0	0.00	26.50	2	31,543	0.01%
2023/07/25	0	26.20	4.9	26.29	26.35	-4.9	31,479	-0.02%
2023/07/24	4	26.14	0	0.00	26.10	4	31,318	0.01%
2023/07/21	0	0.00	22	26.40	26.45	-22	30,989	-0.07%
2023/07/20	5	26.11	2	26.18	26.20	3	30,342	0.01%
2023/07/19	0	0.00	1.3	26.12	26.05	-1.3	29,714	0.00%
2023/07/18	1	26.10	0	0.00	26.25	1	29,118	0.00%
2023/07/17	0	0.00	2	26.00	26.15	-2	28,487	-0.01%
2023/07/14	1	25.20	10.1	25.24	25.40	-9.1	27,827	-0.03%
2023/07/13	3	25.12	0	0.00	24.90	3	27,228	0.01%
2023/07/12	0	0.00	3	25.05	25.15	-3	27,253	-0.01%
2023/07/11	0	0.00	2	24.90	24.95	-2	27,101	-0.01%
2023/07/10	2.1	24.70	3	24.52	24.50	-1	27,102	0.00%
2023/07/07	3	24.27	2	24.50	24.60	1	27,058	0.00%
2023/07/06	8	24.63	3	24.50	24.50	5	27,061	0.02%
2023/07/05	0	0.00	5	25.03	24.95	-5	26,339	-0.02%
2023/07/04	3	24.85	10	25.00	24.85	-7	26,214	-0.03%
2023/07/03	0	25.05	0	0.00	25.10	0	26,297	0.00%
2023/06/30	0.1	24.80	0	0.00	24.85	0.1	26,497	0.00%
2023/06/28	0	0.00	3	24.90	25.00	-3	26,495	-0.01%
2023/06/27	3	24.70	0	0.00	24.75	3	26,487	0.01%
2023/06/26	0	0.00	0	25.05	24.95	0	26,395	0.00%
2023/06/19	0	0.00	3	24.90	25.05	-3	26,356	-0.01%
2023/06/15	0.1	24.75	3	24.65	24.70	-2.9	26,373	-0.01%
2023/06/14	3	24.75	0	0.00	24.75	3	27,373	0.01%
2023/06/13	0	0.00	1	24.90	24.80	-1	28,420	0.00%
2023/06/12	2	24.75	1	24.80	24.80	1	28,709	0.00%
2023/06/09	3	24.80	2	25.03	25.20	1	29,323	0.00%
2023/06/07	2	24.50	3	24.60	24.60	-1	29,102	0.00%
2023/06/06	6	24.35	3	24.55	24.45	3	29,120	0.01%
2023/06/05	0	0.00	9	24.58	24.45	-9	29,340	-0.03%
2023/06/02	9	24.36	21	24.35	24.30	-12	29,560	-0.04%
2023/06/01	3	24.30	4	24.45	24.30	-1	29,602	0.00%
2023/05/31	0.2	24.45	0	0.00	24.30	0.2	29,580	0.00%
2023/05/30	5.1	24.40	5	24.57	24.50	0.1	28,817	0.00%
2023/05/26	0.1	24.00	0	0.00	24.10	0.1	29,081	0.00%
2023/05/25	1.3	24.12	0	0.00	24.10	1.3	28,947	0.00%
2023/05/24	5	24.37	22	24.45	24.50	-17	28,934	-0.06%
2023/05/23	0	0.00	10	24.60	24.60	-10	28,789	-0.03%
2023/05/22	10	24.65	0	0.00	24.55	10	28,536	0.04%
2023/05/19	0.2	24.15	5.8	24.31	24.40	-5.6	28,329	-0.02%
2023/05/18	1	24.05	27	24.05	24.10	-26	28,064	-0.09%
2023/05/17	10	23.75	1	24.00	23.80	9	28,059	0.03%
2023/05/11	2.1	23.30	0	0.00	23.30	2.1	27,439	0.01%
2023/05/10	1.1	23.21	1	23.30	23.30	0.1	27,382	0.00%
2023/05/08	0	0.00	15	23.27	23.35	-15	27,613	-0.05%
2023/05/04	0	0.00	0.1	23.10	23.10	-0.1	28,121	0.00%
2023/05/03	0	0.00	114	22.87	22.95	-114	28,317	-0.40%	大賣/鉅額交易
2023/05/02	110	22.79	13	22.78	22.90	97	28,638	0.34%	大買/
2023/04/28	0.1	22.50	0	0.00	22.60	0.1	29,309	0.00%
2023/04/27	1.1	22.40	0	0.00	22.40	1.1	29,437	0.00%
2023/04/24	0	0.00	5	22.45	22.45	-5	29,609	-0.02%
2023/04/20	2	22.30	0	0.00	22.35	2	29,896	0.01%
2023/04/19	0	0.00	4	22.45	22.45	-4	30,494	-0.01%
2023/04/18	2	22.40	0	0.00	22.40	2	30,543	0.01%
2023/04/14	0	0.00	5	22.25	22.50	-5	30,952	-0.02%
2023/04/12	0	22.00	3	21.95	22.00	-3	30,712	-0.01%
2023/04/11	3	21.77	0	0.00	21.85	3	30,671	0.01%
2023/04/07	11	21.65	0	0.00	21.70	11	30,451	0.04%
2023/03/31	1.1	21.80	5	21.80	21.85	-3.9	30,257	-0.01%
2023/03/30	1	21.60	0	0.00	21.65	1	30,650	0.00%
2023/03/28	0	0.00	1	21.60	21.50	-1	32,113	0.00%
2023/03/24	1	21.35	0	0.00	21.40	1	34,098	0.00%
2023/03/22	1	21.25	0	0.00	21.35	1	34,662	0.00%
2023/03/21	1.1	21.06	2	21.20	21.05	-0.9	34,799	0.00%
2023/03/20	10	20.86	0	0.00	21.00	10	34,685	0.03%
2023/03/17	6	20.98	0	0.00	20.85	6	34,460	0.02%
2023/03/16	7.4	20.98	0	0.00	20.90	7.4	33,537	0.02%
2023/03/15	5	21.69	0	0.00	21.55	5	33,106	0.02%
2023/03/14	26.3	21.81	0	0.00	21.70	26.3	33,006	0.08%
2023/03/13	0.1	22.30	0	0.00	22.20	0.1	32,321	0.00%
2023/03/10	26.1	22.28	0	0.00	22.25	26.1	32,225	0.08%
2023/03/09	15	22.63	1	22.55	22.50	14	32,297	0.04%
2023/03/08	1	22.55	1	22.75	22.75	0	33,172	0.00%
2023/03/06	3	22.53	0	0.00	22.55	3	33,101	0.01%
2023/03/03	1.1	22.45	0	0.00	22.40	1.1	33,055	0.00%
2023/03/02	4	22.53	2	22.55	22.55	2	33,368	0.01%
2023/03/01	5.1	22.62	3.5	22.75	22.70	1.6	34,039	0.00%
2023/02/24	0.1	22.90	0	0.00	22.75	0.1	34,090	0.00%
2023/02/22	3	22.55	3	22.75	22.80	0	34,302	0.00%
2023/02/20	0	0.00	5	22.88	22.95	-5	34,675	-0.01%
2023/02/15	6	22.68	0	0.00	22.55	6	35,906	0.02%
2023/02/14	0	0.00	8	22.75	22.90	-8	35,542	-0.02%
2023/02/13	10	22.65	1	22.75	22.75	9	35,761	0.03%
2023/02/10	0	0.00	0.3	22.40	22.45	-0.3	35,821	0.00%
2023/02/07	3	22.35	10	22.35	22.30	-7	36,182	-0.02%
2023/02/06	6	22.31	6	22.42	22.35	0	36,204	0.00%
2023/02/03	4	22.39	0	22.55	22.40	4	36,347	0.01%
2023/02/02	12	22.56	2	22.53	22.50	10	36,284	0.03%
2023/02/01	2.1	22.70	11	22.75	22.75	-8.9	35,941	-0.02%
2023/01/31	2.1	22.91	0	0.00	22.85	2.1	35,988	0.01%
2023/01/30	15	23.25	5	23.20	23.20	10	35,795	0.03%
2023/01/17	5	23.00	5	23.15	23.20	0	35,026	0.00%
2023/01/16	0	0.00	5	23.15	23.05	-5	35,085	-0.01%
2023/01/12	10	23.04	0	0.00	22.90	10	35,746	0.03%
2023/01/11	0	0.00	2	23.10	23.10	-2	36,145	-0.01%
2023/01/10	0	0.00	3	22.98	23.15	-3	36,281	-0.01%
2023/01/06	3	22.45	4	22.58	22.60	-1	36,142	0.00%
2023/01/05	6	22.33	6	22.50	22.60	0	36,911	0.00%
2023/01/04	0	22.35	3	22.35	22.35	-3	36,655	-0.01%
2023/01/03	3.1	21.96	3	22.15	22.15	0.1	37,051	0.00%
2022/12/30	0.1	22.15	0	0.00	22.10	0.1	37,123	0.00%
2022/12/28	1	22.05	1	22.25	22.15	0	37,930	0.00%
2022/12/27	0	0.00	3	22.30	22.25	-3	38,289	-0.01%
2022/12/23	20	22.00	20	21.80	21.90	0	40,064	0.00%
2022/12/22	0	0.00	3	22.05	22.15	-3	40,898	-0.01%
2022/12/21	3	21.85	0	0.00	21.70	3	41,362	0.01%
2022/12/20	4	21.98	4	22.03	21.90	0	41,361	0.00%
2022/12/19	9	22.14	3	22.25	22.05	6	40,751	0.01%
2022/12/16	3	22.37	0	0.00	22.25	3	40,189	0.01%
2022/12/13	0	0.00	0	23.10	22.70	0	38,999	0.00%
2022/12/12	1	22.60	3	22.82	22.90	-2	38,858	-0.01%
2022/12/09	0	0.00	0	22.79	22.70	0	39,501	0.00%
2022/12/08	1	22.85	21	22.90	22.80	-20	39,500	-0.05%
2022/12/07	0	23.05	4	23.00	23.05	-4	39,805	-0.01%
2022/12/06	5	22.40	1	22.55	22.40	4	39,379	0.01%
2022/12/05	0	0.00	0	22.90	22.75	0	39,214	0.00%
2022/12/02	0	22.55	0	22.70	22.50	0	39,140	0.00%
2022/12/01	2.1	22.60	0	23.10	22.60	2.1	39,480	0.01%
2022/11/30	0.1	22.80	3.1	23.19	23.00	-3	39,128	-0.01%
2022/11/29	0	0.00	0	22.43	22.85	0	38,153	0.00%
2022/11/28	0	0.00	0	22.25	22.20	0	37,723	0.00%
2022/11/25	0	0.00	0	22.65	22.40	0	37,853	0.00%
2022/11/24	20	22.43	9	22.48	22.45	11	38,158	0.03%
2022/11/23	5	22.30	8	22.61	22.55	-3	38,123	-0.01%
2022/11/22	1	21.30	0	0.00	21.65	1	37,540	0.00%
2022/11/18	1	21.30	10	21.35	21.40	-9	37,471	-0.02%
2022/11/17	1	21.65	0.2	21.65	21.65	0.8	37,576	0.00%
2022/11/16	0	0.00	0	22.05	21.80	0	37,739	0.00%
2022/11/14	0	0.00	0	21.90	21.70	0	37,461	0.00%
2022/11/11	15	21.55	0.3	21.60	21.85	14.7	37,305	0.04%
2022/11/10	0	0.00	20	21.10	21.15	-20	37,003	-0.05%
2022/11/09	10	21.10	10	21.15	21.20	0	37,240	0.00%
2022/11/08	0	0.00	0	21.55	21.55	0	36,802	0.00%
2022/11/07	5	21.45	2	21.22	21.45	3	36,762	0.01%
2022/11/04	0	0.00	0	20.80	20.90	0	36,886	0.00%
2022/11/03	4.1	20.55	0	20.75	20.55	4.1	37,187	0.01%
2022/11/02	5	20.85	1.4	20.97	20.85	3.6	37,302	0.01%
2022/11/01	0.5	20.99	5	20.95	21.10	-4.5	37,236	-0.01%
2022/10/31	0.1	20.75	0	0.00	20.40	0.1	37,321	0.00%
2022/10/28	1	20.65	2	20.60	20.55	-1	37,268	0.00%
2022/10/27	4	20.63	2	20.65	20.55	2	37,391	0.01%
2022/10/26	2	20.33	0	0.00	20.35	2	37,477	0.01%
2022/10/25	0	0.00	11	19.86	20.00	-11	37,284	-0.03%
2022/10/24	10	20.10	0	0.00	19.90	10	37,507	0.03%
2022/10/20	4.1	19.58	0.1	19.80	19.70	4	37,386	0.01%
2022/10/19	3	19.80	0	0.00	19.90	3	36,856	0.01%
2022/10/18	0.8	20.13	0	0.00	20.10	0.8	36,666	0.00%
2022/10/17	1	19.95	10	19.65	19.80	-9	36,799	-0.02%
2022/10/14	10.1	19.85	5	19.95	19.80	5.1	37,156	0.01%
2022/10/13	11.1	19.87	0	0.00	19.65	11.1	37,479	0.03%
2022/10/12	0	0.00	0.1	20.40	20.25	-0.1	37,051	0.00%
2022/10/11	1.1	20.20	0	0.00	20.10	1.1	37,553	0.00%
2022/10/07	1.7	20.49	0	0.00	20.45	1.7	37,778	0.00%
2022/10/05	3	20.65	1	20.70	20.50	2	39,600	0.01%
2022/10/04	1	20.25	11	20.19	20.15	-10	39,489	-0.03%
2022/10/03	3.1	19.77	0.9	19.85	19.70	2.2	39,279	0.01%
2022/09/30	13.2	19.90	2	19.85	19.85	11.2	39,035	0.03%
2022/09/29	41	20.09	2	20.03	20.05	39	38,420	0.10%
2022/09/28	13.4	20.13	1	20.25	20.10	12.4	38,398	0.03%
2022/09/27	16	20.84	5	20.75	20.75	11	37,734	0.03%
2022/09/26	1.1	21.35	5	21.35	21.25	-3.9	37,481	-0.01%
2022/09/22	6.1	21.62	2	21.60	21.60	4.1	38,352	0.01%
2022/09/21	5.2	22.15	1	22.10	22.05	4.2	38,110	0.01%
2022/09/20	3	22.10	2	22.20	22.20	1	38,087	0.00%
2022/09/19	1	22.20	10	22.30	22.15	-9	38,054	-0.02%
2022/09/16	2	22.30	2	22.25	22.10	0	37,980	0.00%
2022/09/14	7.1	22.48	2	22.30	22.30	5.1	37,527	0.01%
2022/09/13	3.2	22.91	1	22.75	22.75	2.2	37,514	0.01%
2022/09/12	2	22.95	0	0.00	22.90	2	37,684	0.01%
2022/09/08	1	22.90	1	22.85	22.90	0	38,143	0.00%
2022/09/07	0.1	23.00	0	0.00	22.80	0.1	38,832	0.00%
2022/09/05	0	0.00	0.1	23.10	23.25	-0.1	39,338	0.00%
2022/09/02	2.1	23.00	2	22.90	22.90	0.1	39,793	0.00%
2022/09/01	0	23.20	0	0.00	23.05	0	40,102	0.00%
2022/08/31	0.1	23.40	0	0.00	23.50	0.1	40,481	0.00%
2022/08/30	3	23.45	1	23.50	23.25	2	40,094	0.01%
2022/08/29	3.1	23.44	2	23.50	23.50	1.1	39,792	0.00%
2022/08/26	0	0.00	1	23.90	23.85	-1	39,689	0.00%
2022/08/25	1	23.70	0	0.00	23.75	1	39,795	0.00%
2022/08/23	1	23.85	0.1	24.00	23.80	0.9	43,093	0.00%
2022/08/22	0.6	24.45	0	0.00	24.35	0.6	44,016	0.00%
2022/08/19	2	24.65	0	0.00	24.60	2	44,991	0.00%
2022/08/18	0.1	24.55	0	0.00	24.45	0.1	45,094	0.00%
2022/08/17	2	24.80	0.2	24.75	24.90	1.8	45,265	0.00%
2022/08/16	1	24.50	0	24.60	24.55	1	45,351	0.00%
2022/08/15	3	24.10	0	24.40	24.25	3	45,511	0.01%
2022/08/12	0	24.15	4.1	24.05	24.10	-4.1	45,862	-0.01%
2022/08/11	0	0.00	9	24.01	24.05	-9	46,417	-0.02%
2022/08/10	0	0.00	1	23.70	23.55	-1	46,625	0.00%
2022/08/09	0	0.00	0	23.32	23.30	0	46,849	0.00%
2022/08/08	0	0.00	0	23.05	23.10	0	47,093	0.00%
2022/08/05	0	0.00	1	22.95	23.00	-1	47,952	0.00%
2022/08/04	0.2	22.20	10	22.25	22.25	-9.8	48,357	-0.02%
2022/08/03	1	22.30	0	0.00	22.30	1	48,627	0.00%
2022/08/02	1	22.40	1	22.60	22.45	0	49,045	0.00%
2022/08/01	0.2	22.95	0	0.00	22.95	0.2	49,276	0.00%
2022/07/29	1	23.00	0	0.00	22.95	1	49,904	0.00%
2022/07/28	10	23.05	0	0.00	23.20	10	50,145	0.02%
2022/07/27	0	0.00	1	22.75	22.95	-1	50,004	0.00%
2022/07/25	0	0.00	3	22.82	22.70	-3	50,025	-0.01%
2022/07/22	2	22.65	30	22.60	22.75	-28	50,265	-0.06%
2022/07/21	1.2	22.26	7	22.52	22.65	-5.8	50,606	-0.01%
2022/07/20	3	22.30	2	22.70	22.25	1	50,794	0.00%
2022/07/19	17.1	22.19	5	22.20	22.20	12.1	50,687	0.02%
2022/07/18	2	22.15	2	22.25	22.30	0	51,013	0.00%
2022/07/15	11.1	21.92	3	21.80	21.80	8.1	50,644	0.02%
2022/07/14	23	22.45	5	22.30	22.25	18	50,425	0.04%
2022/07/13	17.3	23.45	0	0.00	23.45	17.3	49,828	0.03%
2022/07/12	12.1	23.02	1	22.95	22.95	11.1	49,189	0.02%
2022/07/11	25	23.75	0	0.00	23.65	25	49,079	0.05%
2022/07/08	2	23.93	2	23.95	23.85	0	49,584	0.00%
2022/07/07	2	23.60	8.8	23.79	23.70	-6.8	49,762	-0.01%
2022/07/06	4.2	23.69	2	23.50	23.50	2.2	50,021	0.00%
2022/07/05	11	24.26	1	24.25	24.30	10	49,644	0.02%
2022/07/04	5.1	24.50	0	0.00	24.30	5.1	49,813	0.01%
2022/07/01	3.3	24.82	3.4	24.59	24.60	-0.1	51,056	0.00%
2022/06/30	2	25.45	12	25.27	25.10	-10	51,643	-0.02%
2022/06/28	12	25.95	0	0.00	25.80	12	52,170	0.02%
2022/06/27	5	26.27	0	0.00	26.20	5	52,607	0.01%
2022/06/24	0	0.00	11.1	26.22	26.30	-11.1	52,432	-0.02%
2022/06/23	12	25.98	1	26.15	26.05	11	52,483	0.02%
2022/06/22	0.1	26.00	0	0.00	26.05	0.1	52,405	0.00%
2022/06/21	0.2	26.45	4	26.29	26.45	-3.8	52,380	-0.01%
2022/06/20	3.1	25.79	1.2	26.29	25.50	1.9	52,656	0.00%
2022/06/17	1	26.30	0	0.00	26.00	1	52,494	0.00%
2022/06/16	0	0.00	13.1	26.79	26.60	-13.1	52,312	-0.02%
2022/06/15	1	26.40	6	26.21	26.30	-5	52,759	-0.01%
2022/06/14	0.1	25.90	0	0.00	26.00	0.1	53,021	0.00%
2022/06/13	2	25.50	1	25.65	25.55	1	52,770	0.00%
2022/06/10	2	26.10	1	25.90	26.00	1	52,499	0.00%
2022/06/09	127	26.39	0	0.00	25.85	127	52,248	0.24%	大買/鉅額交易
2022/06/08	0	26.75	7	26.73	26.75	-7	51,486	-0.01%
2022/06/07	4	26.59	0	0.00	26.55	4	51,853	0.01%
2022/06/06	0	26.90	1	26.90	26.85	-1	52,387	0.00%
2022/06/02	0.1	26.60	1	26.70	26.60	-0.9	53,198	0.00%
2022/06/01	3.1	26.69	5	26.80	26.55	-1.9	54,359	0.00%
2022/05/31	8.5	26.58	3	26.75	27.15	5.5	54,651	0.01%
2022/05/30	1	26.60	2	26.90	27.10	-1	51,544	0.00%
2022/05/27	12	26.43	13	26.38	26.60	-1	50,778	0.00%
2022/05/26	1.2	25.33	0	0.00	25.30	1.2	50,891	0.00%
2022/05/25	1.4	25.34	0	0.00	25.35	1.4	51,632	0.00%
2022/05/23	10.4	25.26	0	0.00	25.45	10.4	52,523	0.02%
2022/05/20	1	25.55	0	0.00	25.45	1	52,738	0.00%
2022/05/19	9.1	25.32	1	25.30	25.30	8.1	52,434	0.02%
2022/05/18	7	25.79	0	0.00	26.10	7	51,969	0.01%
2022/05/17	6	25.53	1	25.45	25.50	5	52,002	0.01%
2022/05/16	0.2	26.15	3	25.78	25.70	-2.8	52,112	-0.01%
2022/05/13	5	25.77	2	25.80	25.80	3	51,999	0.01%
2022/05/12	13.1	26.46	13	26.13	26.05	0.1	51,405	0.00%
2022/05/11	0.1	27.00	0.2	27.35	27.10	-0.1	51,084	0.00%
2022/05/10	2	27.35	2	27.60	27.55	0	51,342	0.00%
2022/05/09	2.1	27.55	2.6	27.30	27.30	-0.6	51,224	0.00%
2022/05/06	5	27.35	6	27.58	28.00	-1	51,525	0.00%
2022/05/05	32.3	28.41	61	28.05	28.05	-28.7	52,080	-0.06%
2022/05/04	1	28.80	0.2	28.95	28.90	0.8	51,753	0.00%
2022/05/03	1.2	28.99	0	0.00	28.75	1.2	52,196	0.00%
2022/04/29	0	0.00	3	29.15	29.25	-3	52,517	-0.01%
2022/04/28	2	28.60	0	0.00	29.00	2	52,771	0.00%
2022/04/27	2	29.08	0	0.00	28.90	2	52,740	0.00%
2022/04/26	0	0.00	2.1	29.58	29.70	-2.1	52,882	0.00%
2022/04/25	0	0.00	9	28.90	29.10	-9	52,663	-0.02%
2022/04/22	0	0.00	11	29.08	29.45	-11	52,476	-0.02%
2022/04/21	0.2	28.80	1	28.75	28.75	-0.8	52,787	0.00%
2022/04/20	0	0.00	1	29.00	29.20	-1	54,276	0.00%
2022/04/18	6.2	28.69	12.1	28.59	28.75	-6	55,421	-0.01%
2022/04/15	36	29.29	4.7	29.43	29.35	31.4	55,161	0.06%
2022/04/14	8.1	29.63	1	29.45	29.45	7.1	55,199	0.01%
2022/04/13	6	30.28	5	30.30	30.35	1	54,960	0.00%
2022/04/12	2	30.63	8	30.55	30.70	-6	54,588	-0.01%
2022/04/11	1.1	30.77	1	30.60	30.45	0.1	54,014	0.00%
2022/04/08	1	30.40	0.4	30.50	30.50	0.6	53,483	0.00%
2022/04/07	7	30.47	1	30.45	30.35	6	52,910	0.01%
2022/04/06	4	29.98	0	0.00	30.15	4	51,305	0.01%
2022/04/01	0.1	29.80	2	29.75	29.85	-1.9	49,861	0.00%
2022/03/31	0.1	29.15	1	29.40	29.40	-0.9	49,092	0.00%
2022/03/30	3	29.00	3.1	29.07	29.00	-0.1	48,418	0.00%
2022/03/29	1	28.75	1	28.85	28.80	0	47,964	0.00%
2022/03/24	0	0.00	4	29.19	29.15	-4	48,056	-0.01%
2022/03/23	3	28.75	24	29.05	29.20	-21	48,030	-0.04%
2022/03/22	0	28.50	5	28.41	28.55	-5	47,386	-0.01%
2022/03/21	2.2	28.16	12	28.43	28.30	-9.8	47,093	-0.02%
2022/03/18	10.9	28.39	12	28.48	28.15	-1.1	46,789	0.00%
2022/03/17	2	27.55	0	0.00	27.60	2	45,712	0.00%
2022/03/16	2	26.83	1	26.95	26.95	1	45,111	0.00%
2022/03/15	2	26.65	4	26.58	26.60	-2	44,878	0.00%
2022/03/10	2	26.75	11	26.74	26.80	-9	45,980	-0.02%
2022/03/09	0.1	26.00	2	25.85	25.75	-1.9	46,095	0.00%
2022/03/08	17	25.85	15	25.69	25.60	2	45,964	0.00%
2022/03/07	12.3	26.18	5	26.24	26.25	7.3	45,170	0.02%
2022/03/04	3.1	27.42	0	0.00	27.35	3.1	44,605	0.01%
2022/03/03	0	0.00	5	27.96	27.95	-5	44,184	-0.01%
2022/03/02	5	27.74	10	27.85	27.95	-5	44,067	-0.01%
2022/03/01	0.1	27.75	12	27.29	27.75	-11.9	44,046	-0.03%
2022/02/25	8	26.65	7	26.99	27.15	1	43,248	0.00%
2022/02/24	20.2	27.05	1.8	26.97	26.90	18.4	42,362	0.04%
2022/02/23	2	27.60	1	27.90	27.80	1	40,992	0.00%
2022/02/22	6.1	27.82	11	27.89	27.85	-4.9	41,082	-0.01%
2022/02/21	4.9	28.15	11	28.30	28.35	-6.2	40,847	-0.02%
2022/02/18	7	28.26	5	28.40	28.35	2	41,144	0.00%
2022/02/17	2	28.40	12.1	28.64	28.45	-10.1	41,111	-0.02%
2022/02/16	10	28.40	2	28.35	28.20	8	40,784	0.02%
2022/02/15	85	28.34	0	0.00	28.15	85	40,242	0.21%
2022/02/14	25	28.27	0	0.00	28.65	25	39,948	0.06%
2022/02/11	1	28.55	0	0.00	28.85	1	39,558	0.00%
2022/02/10	1	28.55	10	28.65	28.85	-9	39,375	-0.02%
2022/02/09	12	28.79	44	28.79	28.90	-32	38,799	-0.08%
2022/02/08	3	28.63	2.3	28.66	28.70	0.7	38,318	0.00%
2022/02/07	2.1	28.40	0	0.00	28.50	2.1	37,643	0.01%
2022/01/26	40	27.54	0	0.00	27.60	40	36,413	0.11%
2022/01/25	11.2	27.13	11	26.97	27.25	0.2	36,212	0.00%
2022/01/24	10	27.35	10	26.95	27.50	0	35,877	0.00%
2022/01/21	0.4	27.40	0	0.00	27.40	0.4	35,482	0.00%
2022/01/20	0	0.00	10	27.50	27.70	-10	34,989	-0.03%
2022/01/19	11	27.80	0	0.00	27.80	11	34,687	0.03%
2022/01/18	0	0.00	2	27.95	27.90	-2	34,083	-0.01%
2022/01/17	11	27.88	0	0.00	27.80	11	33,806	0.03%
2022/01/14	13	27.82	1	27.85	27.90	12	33,758	0.04%
2022/01/13	13	28.00	20.1	28.09	28.45	-7.1	33,519	-0.02%
2022/01/12	11.2	27.41	56	27.68	27.40	-44.8	32,036	-0.14%
2022/01/11	415	27.05	18	26.89	27.40	397	31,414	1.26%	大買/鉅額交易
2022/01/07	10	26.13	9	26.44	26.30	1	30,625	0.00%
2022/01/06	1	26.10	0	0.00	26.20	1	30,273	0.00%
2022/01/03	6.3	25.85	1	25.95	25.75	5.3	29,966	0.02%
2021/12/30	1	26.05	6	26.03	25.95	-5	30,503	-0.02%
2021/12/29	0	0.00	1	26.00	26.10	-1	30,879	0.00%
2021/12/28	6	25.84	0	0.00	25.95	6	31,034	0.02%
2021/12/23	50	25.80	0	0.00	25.90	50	31,987	0.16%
2021/12/22	0	25.80	1	25.75	25.80	-1	32,059	0.00%
2021/12/21	0.5	25.65	1	25.65	25.65	-0.5	32,072	0.00%
2021/12/20	1	25.45	6	25.31	25.35	-5	32,028	-0.02%
2021/12/17	0	0.00	2	25.65	25.60	-2	32,276	-0.01%
2021/12/16	22	25.47	2	25.48	25.50	20	32,351	0.06%
2021/12/13	3	25.77	0	0.00	25.85	3	34,321	0.01%
2021/12/10	2	25.83	1	25.90	25.95	1	34,337	0.00%
2021/12/09	2	25.88	2	25.80	25.90	0	34,485	0.00%
2021/12/07	0	0.00	7.1	25.87	26.00	-7.1	33,932	-0.02%
2021/12/06	0	0.00	3	25.27	25.45	-3	33,351	-0.01%
2021/12/03	0	0.00	4.5	25.11	25.20	-4.5	33,150	-0.01%
2021/12/02	2	24.70	1	25.00	25.00	1	32,490	0.00%
2021/12/01	0.2	24.75	0	0.00	24.85	0.2	31,937	0.00%
2021/11/29	0	0.00	1	24.30	24.30	-1	31,012	0.00%
2021/11/26	0	0.00	20	24.65	24.70	-20	30,927	-0.06%
2021/11/24	1.1	24.84	1	24.85	24.80	0.1	31,106	0.00%
2021/11/23	0	24.40	2	24.35	24.50	-2	31,063	-0.01%
2021/11/22	0.5	24.40	0	0.00	24.40	0.5	31,119	0.00%
2021/11/19	1.1	24.45	0	0.00	24.25	1.1	31,263	0.00%
2021/11/18	0	0.00	1	24.60	24.75	-1	31,198	0.00%
2021/11/17	6	24.09	4.1	24.43	24.45	1.9	31,080	0.01%
2021/11/12	0	0.00	2	23.60	23.70	-2	30,892	-0.01%
2021/11/10	1	23.55	0	0.00	23.55	1	32,063	0.00%
2021/11/09	0	0.00	6	23.55	23.55	-6	33,086	-0.02%
2021/11/05	6	23.15	0	0.00	23.20	6	33,717	0.02%
2021/11/04	0	0.00	3	23.50	23.25	-3	33,798	-0.01%
2021/11/02	0.2	23.10	0	0.00	23.10	0.2	34,050	0.00%
2021/11/01	4	23.08	0	0.00	23.05	4	34,278	0.01%
2021/10/29	3	23.20	0	0.00	23.20	3	34,215	0.01%
2021/10/27	0.2	23.35	0	0.00	23.40	0.2	34,355	0.00%
2021/10/26	2	23.55	0	0.00	23.55	2	34,437	0.01%
2021/10/25	0	0.00	50	23.52	23.55	-50	34,263	-0.15%
2021/10/22	0	23.45	13	23.50	23.55	-13	34,316	-0.04%
2021/10/21	0.7	23.30	15	23.15	23.40	-14.3	33,922	-0.04%
2021/10/19	15	23.00	0	0.00	23.00	15	33,057	0.05%
2021/10/18	0	0.00	36	23.14	23.05	-36	32,921	-0.11%
2021/10/15	0	0.00	3	23.00	23.00	-3	32,613	-0.01%
2021/10/14	1	22.95	1.4	22.90	22.95	-0.4	32,692	0.00%
2021/10/13	0	0.00	10	22.75	22.85	-10	32,941	-0.03%
2021/10/08	0	0.00	3	22.85	22.90	-3	33,738	-0.01%
2021/10/07	0	0.00	11	22.99	22.85	-11	33,870	-0.03%
2021/10/05	0.2	22.45	1	22.30	22.45	-0.8	33,576	0.00%
2021/10/04	2	22.30	0	0.00	22.40	2	33,626	0.01%
2021/10/01	5	22.38	1	22.50	22.50	4	33,881	0.01%
2021/09/30	0	0.00	10	22.90	22.90	-10	33,630	-0.03%
2021/09/29	0	0.00	5	22.70	22.75	-5	33,470	-0.01%
2021/09/28	5	22.90	0	0.00	22.90	5	33,327	0.02%
2021/09/27	11	22.81	0	0.00	22.75	11	33,111	0.03%
2021/09/24	0	0.00	3	22.80	22.80	-3	33,140	-0.01%
2021/09/23	0	0.00	30	22.83	22.95	-30	33,035	-0.09%
2021/09/22	0.4	22.70	5	22.50	22.60	-4.7	32,828	-0.01%
2021/09/17	0	0.00	3	23.25	23.00	-3	32,216	-0.01%
2021/09/16	8	23.43	14	23.28	23.40	-6	31,654	-0.02%
2021/09/15	0	0.00	0.1	22.95	23.00	-0.1	30,744	0.00%
2021/09/14	0	0.00	33	22.98	23.00	-33	30,609	-0.11%
2021/09/13	1	22.80	0	0.00	23.00	1	30,470	0.00%
2021/09/10	0	0.00	0	22.90	22.95	0	30,734	0.00%
2021/09/02	1	22.55	3	22.60	22.70	-2	31,484	-0.01%
2021/09/01	0.2	22.95	1	22.94	23.00	-0.7	31,489	0.00%
2021/08/31	0	0.00	10.5	22.90	23.00	-10.5	31,304	-0.03%
2021/08/30	0	0.00	15.8	22.83	22.90	-15.8	30,826	-0.05%
2021/08/25	1	22.25	10	22.00	22.30	-9	30,608	-0.03%
2021/08/24	2.1	21.86	0	0.00	22.00	2.1	30,324	0.01%
2021/08/23	0.4	21.50	0	0.00	21.45	0.4	30,290	0.00%
2021/08/19	2	21.48	4	21.45	21.35	-2	31,913	-0.01%
2021/08/18	0	0.00	7	21.57	21.60	-7	31,640	-0.02%
2021/08/17	8	21.40	1	21.50	21.60	7	32,363	0.02%
2021/08/16	0	0.00	1.1	21.37	21.40	-1.1	32,290	0.00%
2021/08/12	1	22.90	0	0.00	22.90	1	31,613	0.00%
2021/08/11	1	23.00	0	0.00	23.00	1	31,314	0.00%
2021/08/05	0	23.05	0	0.00	23.10	0	33,171	0.00%
2021/08/04	1	23.00	0	0.00	23.00	1	35,359	0.00%
2021/08/03	15	23.10	1	22.95	23.05	14	36,865	0.04%
2021/08/02	0.2	23.00	10	22.90	23.10	-9.8	38,154	-0.03%
2021/07/29	0	0.00	1	22.75	22.80	-1	38,669	0.00%
2021/07/28	12	22.62	2	22.70	22.75	10	39,014	0.03%
2021/07/27	0	0.00	2	22.85	22.85	-2	39,561	-0.01%
2021/07/23	2	22.90	0	0.00	23.00	2	40,400	0.00%
2021/07/22	0	22.80	2	22.80	22.85	-2	40,669	0.00%
2021/07/21	0.5	22.70	0	0.00	22.70	0.5	41,004	0.00%
2021/07/20	30	22.70	0	0.00	22.65	30	41,527	0.07%
2021/07/16	0	0.00	4	23.03	23.05	-4	41,699	-0.01%
2021/07/12	3	22.85	0	0.00	22.65	3	41,905	0.01%
2021/07/08	0	0.00	1	22.80	22.85	-1	41,757	0.00%
2021/07/07	1	22.65	1	22.70	22.65	0	41,843	0.00%
2021/07/06	0	0.00	1	22.60	22.60	-1	41,746	0.00%
2021/07/05	5.1	22.55	0	0.00	22.50	5.1	41,750	0.01%
2021/07/02	3	22.42	5	22.50	22.40	-2	41,755	0.00%
2021/07/01	0.2	22.55	0	0.00	22.55	0.2	41,913	0.00%
2021/06/30	0	0.00	4	22.73	22.70	-4	41,894	-0.01%
2021/06/28	0	0.00	1.3	22.65	22.65	-1.3	42,026	0.00%
2021/06/24	0	22.50	0	22.50	22.55	0	42,451	0.00%
2021/06/23	0.1	22.45	12	22.50	22.55	-11.9	42,846	-0.03%
2021/06/22	0	22.30	1	22.40	22.30	-1	43,399	0.00%
2021/06/21	2.4	22.04	10	22.05	22.25	-7.6	43,413	-0.02%
2021/06/18	0	0.00	10	22.15	22.15	-10	43,304	-0.02%
2021/06/17	0	0.00	2	22.20	22.30	-2	42,894	0.00%
2021/06/16	10	22.25	1	22.40	22.40	9	43,429	0.02%
2021/06/15	6	22.36	0	0.00	22.40	6	43,528	0.01%
2021/06/11	0	0.00	1	22.50	22.50	-1	44,044	0.00%
2021/06/10	2	22.35	5	22.45	22.50	-3	44,798	-0.01%
2021/06/09	4.4	22.38	0	0.00	22.45	4.4	45,733	0.01%
2021/06/08	0.6	22.55	1	22.55	22.55	-0.4	46,197	0.00%
2021/06/07	0	0.00	2	22.55	22.55	-2	47,083	0.00%
2021/06/04	16	22.52	6	22.75	22.75	10	47,616	0.02%
2021/06/03	40.4	22.86	0	0.00	22.90	40.4	48,813	0.08%
2021/06/02	6.7	22.88	0	0.00	22.95	6.7	49,204	0.01%
2021/06/01	10.5	22.94	0	0.00	23.00	10.5	49,151	0.02%
2021/05/31	0	0.00	14	23.16	23.05	-14	49,478	-0.03%
2021/05/28	1	22.85	3	22.87	23.00	-2	49,540	0.00%
2021/05/27	1	22.40	0	0.00	22.40	1	49,248	0.00%
2021/05/26	1	22.95	5	22.98	23.00	-4	49,174	-0.01%
2021/05/25	3.4	22.76	20	22.98	22.85	-16.6	49,644	-0.03%
2021/05/24	1	22.35	1	22.50	22.50	0	49,453	0.00%
2021/05/21	5.5	22.89	2	23.03	22.60	3.5	49,918	0.01%
2021/05/20	0	0.00	2	22.25	22.30	-2	49,372	0.00%
2021/05/19	0.5	22.30	2	22.45	22.25	-1.5	49,423	0.00%
2021/05/18	17.6	22.31	15	22.42	22.50	2.6	50,016	0.01%
2021/05/17	3.6	21.49	160	21.17	21.55	-156.4	50,600	-0.31%	大賣/鉅額交易
2021/05/14	5	22.05	5	22.05	22.00	0	49,939	0.00%
2021/05/13	23	22.03	10.6	21.95	22.05	12.4	49,359	0.03%
2021/05/12	36.6	22.50	27.5	22.42	22.35	9.1	48,528	0.02%
2021/05/11	10.7	23.87	34.2	23.86	23.65	-23.5	46,106	-0.05%
2021/05/10	41	23.62	27	23.52	23.95	14	44,550	0.03%
2021/05/07	1.5	23.00	1.1	23.00	23.10	0.4	43,845	0.00%
2021/05/06	0	0.00	21	22.95	23.00	-21	43,925	-0.05%
2021/05/05	2.5	22.38	7	22.51	22.50	-4.5	43,415	-0.01%
2021/05/04	5	22.35	9	22.36	22.35	-4	43,236	-0.01%
2021/05/03	35.2	22.59	11	22.69	22.75	24.2	42,924	0.06%
2021/04/28	0	0.00	15.3	23.25	23.25	-15.3	42,261	-0.04%
2021/04/27	3	23.07	1	23.10	23.15	2	42,522	0.00%
2021/04/26	15.1	23.00	1	23.00	23.10	14.1	42,262	0.03%
2021/04/23	7	22.91	11	22.80	22.80	-4	41,851	-0.01%
2021/04/22	0.5	22.80	8	22.89	22.90	-7.5	41,835	-0.02%
2021/04/21	2.5	22.77	1	22.80	22.90	1.5	41,544	0.00%
2021/04/20	20	22.85	2	22.90	22.90	18	41,334	0.04%
2021/04/19	1.9	22.38	54	22.50	22.80	-52.1	40,921	-0.13%
2021/04/16	0	0.00	20	22.25	22.25	-20	40,432	-0.05%
2021/04/15	40	22.10	9	22.19	22.25	31	41,015	0.08%
2021/04/14	5.5	21.95	4	22.04	22.10	1.5	41,089	0.00%
2021/04/13	3.5	22.05	11	22.10	22.10	-7.5	41,035	-0.02%
2021/04/12	0.5	21.80	0	0.00	21.90	0.5	40,770	0.00%
2021/04/09	2	21.60	0	0.00	21.60	2	40,814	0.00%
2021/04/07	23	21.94	0	0.00	22.00	23	41,304	0.06%
2021/04/06	0.2	21.90	5	21.93	21.95	-4.8	41,296	-0.01%
2021/04/01	5	21.85	2	21.90	21.85	3	41,300	0.01%
2021/03/31	0.5	22.00	0	0.00	22.10	0.5	41,073	0.00%
2021/03/30	0	0.00	2	21.95	22.00	-2	40,744	0.00%
2021/03/29	0	0.00	34	21.90	22.00	-34	40,197	-0.08%
2021/03/26	10	21.75	39	21.86	21.90	-29	39,885	-0.07%
2021/03/25	0.6	21.53	9	21.80	21.80	-8.4	39,408	-0.02%
2021/03/24	0.7	21.40	23	21.50	21.50	-22.3	38,917	-0.06%
2021/03/23	30	21.45	0	0.00	21.40	30	38,863	0.08%
2021/03/22	2.7	21.20	2	21.40	21.35	0.7	38,694	0.00%
2021/03/19	0.2	21.40	0	0.00	21.30	0.2	38,735	0.00%
2021/03/18	0	0.00	20	21.65	21.55	-20	38,061	-0.05%
2021/03/17	0	0.00	88	21.72	21.60	-88	38,085	-0.23%
2021/03/16	0	0.00	7	21.79	21.80	-7	37,645	-0.02%
2021/03/15	34.2	21.69	6.6	21.59	21.75	27.6	37,129	0.07%
2021/03/12	22.1	21.24	0	0.00	21.35	22.1	36,563	0.06%
2021/03/11	48	21.45	9	21.39	21.10	39	36,121	0.11%
2021/03/10	7	21.16	32	21.19	21.20	-25	35,463	-0.07%
2021/03/09	2.4	21.05	57	20.99	21.10	-54.6	34,914	-0.16%
2021/03/08	39.6	20.60	0.6	20.65	20.60	39	33,545	0.12%
2021/03/05	1	20.30	0	0.00	20.30	1	33,395	0.00%
2021/03/04	2.2	20.17	0	0.00	20.35	2.2	34,399	0.01%
2021/03/03	0.1	20.40	0	0.00	20.40	0.1	34,249	0.00%
2021/02/26	11	20.35	11.4	20.46	20.00	-0.4	33,617	0.00%
2021/02/25	21	20.80	0	0.00	20.90	21	32,253	0.07%
2021/02/24	8	20.85	18	20.84	20.75	-10	31,830	-0.03%
2021/02/23	0.5	20.60	1	20.60	20.70	-0.5	31,373	0.00%
2021/02/22	21.5	20.39	15	20.34	20.40	6.5	30,959	0.02%
2021/02/19	0.5	20.10	50	20.05	20.20	-49.5	31,135	-0.16%
2021/02/18	0	0.00	5	19.98	20.00	-5	31,137	-0.02%
2021/02/17	1.1	19.68	58	19.78	19.90	-56.9	30,944	-0.18%
2021/02/05	0.3	19.40	11	19.40	19.40	-10.7	30,141	-0.04%
2021/02/02	0	0.00	8	19.25	19.25	-8	33,079	-0.02%
2021/02/01	0	0.00	8	19.11	19.15	-8	33,410	-0.02%
2021/01/29	3	19.00	0	0.00	19.00	3	33,638	0.01%
2021/01/28	51	19.25	0	0.00	19.20	51	32,977	0.15%
2021/01/27	0	19.40	0	0.00	19.40	0	32,563	0.00%
2021/01/26	1	19.35	5	19.35	19.30	-4	32,430	-0.01%
2021/01/25	0.2	19.55	2	19.50	19.60	-1.8	32,270	-0.01%
2021/01/22	20	19.20	0	0.00	19.20	20	32,136	0.06%
2021/01/21	0.6	19.25	0	0.00	19.25	0.6	32,122	0.00%
2021/01/20	20	19.30	5	19.45	19.20	15	32,124	0.05%
2021/01/18	2	19.60	1	19.60	19.70	1	31,544	0.00%
2021/01/15	0	0.00	0.2	19.85	19.70	-0.2	31,287	0.00%
2021/01/12	0	0.00	5	19.75	19.70	-5	31,252	-0.02%
2021/01/11	0.2	19.95	11.5	19.91	19.95	-11.4	31,210	-0.04%
2021/01/08	22.5	19.92	12	19.95	20.00	10.5	31,051	0.03%
2021/01/07	2.3	19.71	6	19.76	19.80	-3.8	30,622	-0.01%
2021/01/06	5	19.53	2	19.58	19.55	3	30,449	0.01%
2021/01/05	5	19.60	1	19.65	19.60	4	30,558	0.01%
2021/01/04	15	19.62	0	0.00	19.55	15	30,587	0.05%
2020/12/31	0	0.00	5	19.70	19.70	-5	30,360	-0.02%
2020/12/30	0	0.00	26	19.61	19.75	-26	30,292	-0.09%
2020/12/29	2	19.25	2	19.35	19.25	0	29,755	0.00%
2020/12/28	64	19.24	5	19.20	19.20	59	29,784	0.20%
2020/12/25	7.2	19.22	0	0.00	19.30	7.2	29,938	0.02%
2020/12/24	4	19.16	0	0.00	19.25	4	30,275	0.01%
2020/12/23	6	19.20	0	0.00	19.20	6	30,566	0.02%
2020/12/22	1	19.35	0.1	19.30	19.30	0.9	31,699	0.00%
2020/12/21	0.4	19.40	0	0.00	19.40	0.4	32,751	0.00%
2020/12/17	10	19.45	0	0.00	19.35	10	33,833	0.03%
2020/12/16	0	0.00	1	19.50	19.55	-1	33,934	0.00%
2020/12/14	5	19.45	0	0.00	19.40	5	34,281	0.01%
2020/12/11	0.2	19.50	65	19.44	19.55	-64.8	34,187	-0.19%
2020/12/09	26	19.20	2	19.20	19.20	24	33,802	0.07%
2020/12/08	16.1	19.19	28	19.16	19.35	-11.9	33,789	-0.04%
2020/12/07	10.2	19.55	0	0.00	19.55	10.2	33,476	0.03%
2020/12/04	0	0.00	2	19.50	19.60	-2	33,511	-0.01%
2020/12/03	1	19.45	0	0.00	19.50	1	33,453	0.00%
2020/12/02	0	0.00	1	19.40	19.50	-1	33,587	0.00%
2020/12/01	8	19.33	2	19.40	19.40	6	33,717	0.02%
2020/11/30	2	19.35	0.5	19.35	19.15	1.5	33,781	0.00%
2020/11/27	0.3	19.75	10	19.70	19.75	-9.7	33,163	-0.03%
2020/11/25	1.2	19.66	5	19.75	19.70	-3.8	33,775	-0.01%
2020/11/24	1	19.55	0.8	19.60	19.55	0.2	33,792	0.00%
2020/11/23	0	0.00	10	19.60	19.65	-10	33,947	-0.03%
2020/11/19	3.1	19.77	0	0.00	19.60	3.1	33,983	0.01%
2020/11/18	0.5	19.90	25	19.97	20.00	-24.5	33,763	-0.07%
2020/11/17	0	0.00	3	19.87	19.90	-3	33,440	-0.01%
2020/11/16	1	19.70	54	19.71	19.85	-53	33,694	-0.16%
2020/11/13	1	19.60	3	19.60	19.60	-2	33,186	-0.01%
2020/11/12	10	19.70	31	19.60	19.60	-21	33,088	-0.06%
2020/11/11	20.2	19.75	47	19.55	19.80	-26.8	32,671	-0.08%
2020/11/10	2	19.00	13.1	19.09	19.10	-11.1	31,294	-0.04%
2020/11/09	7	18.81	35	18.82	18.65	-28	30,155	-0.09%
2020/11/06	1	18.65	17	18.55	18.65	-16	29,811	-0.05%
2020/11/05	2	18.30	1	18.30	18.30	1	29,735	0.00%
2020/11/03	0	0.00	1	18.25	18.25	-1	30,115	0.00%
2020/11/02	2	18.05	5	18.10	18.15	-3	30,207	-0.01%
2020/10/30	12	17.94	1	18.05	18.05	11	30,224	0.04%
2020/10/29	3	17.98	0	0.00	17.95	3	29,932	0.01%
2020/10/28	10	18.08	1.9	18.12	18.15	8.1	29,950	0.03%
2020/10/27	0	0.00	20	18.33	18.15	-20	30,132	-0.07%
2020/10/26	0	0.00	2	18.33	18.35	-2	30,153	-0.01%
2020/10/23	2	18.20	0	0.00	18.25	2	30,252	0.01%
2020/10/22	3	18.10	0	0.00	18.25	3	30,656	0.01%
2020/10/21	1	18.00	2	18.00	18.00	-1	30,911	0.00%
2020/10/20	21	18.00	10	18.05	18.00	11	31,106	0.04%
2020/10/16	20	18.05	0	0.00	17.90	20	31,649	0.06%
2020/10/15	7	17.98	0	0.00	17.95	7	31,935	0.02%
2020/10/14	1	18.00	0.4	18.15	18.10	0.6	31,724	0.00%
2020/10/13	26.2	18.04	0	0.00	18.05	26.2	31,850	0.08%
2020/10/12	3	18.17	0	0.00	18.15	3	32,076	0.01%
2020/10/08	0.5	18.35	0	0.00	18.35	0.5	32,502	0.00%
2020/10/07	2	18.28	0	0.00	18.25	2	33,018	0.01%
2020/10/05	4	18.21	0	0.00	18.15	4	35,125	0.01%
2020/09/29	0	0.00	10	18.20	18.30	-10	35,989	-0.03%
2020/09/25	18	17.66	0	0.00	17.60	18	36,580	0.05%
2020/09/24	57	17.73	11	17.87	17.60	46	35,900	0.13%
2020/09/23	36	18.08	13	18.06	18.00	23	35,340	0.07%
2020/09/22	22	18.30	1	18.25	18.20	21	34,880	0.06%
2020/09/21	7	18.51	1	18.50	18.50	6	34,369	0.02%
2020/09/18	4	18.69	1	18.60	18.60	3	34,323	0.01%
2020/09/17	6	18.74	0	0.00	18.70	6	34,037	0.02%
2020/09/16	1	18.90	0	0.00	18.85	1	33,942	0.00%
2020/09/15	2.2	18.79	1	18.80	18.90	1.2	33,992	0.00%
2020/09/14	0	0.00	0	18.90	18.80	0	34,829	0.00%
2020/09/11	2	18.75	0	0.00	18.85	2	34,980	0.01%
2020/09/10	8	18.80	0	0.00	18.90	8	35,114	0.02%
2020/09/09	2	18.80	3	18.85	18.80	-1	35,318	0.00%
2020/09/08	1.1	18.86	0	0.00	18.90	1.1	35,508	0.00%
2020/09/07	2	18.83	0.7	18.95	18.85	1.3	35,874	0.00%
2020/09/03	5	18.80	10	18.95	18.85	-5	35,911	-0.01%
2020/09/02	17	18.71	1	18.75	18.70	16	35,754	0.04%
2020/09/01	6	18.89	1	18.85	18.90	5	35,252	0.01%
2020/08/31	13	19.00	0	0.00	18.95	13	34,963	0.04%
2020/08/28	3	19.00	0.3	19.10	19.00	2.7	34,821	0.01%
2020/08/27	17	19.03	0	0.00	19.00	17	35,174	0.05%
2020/08/26	3	19.07	0	0.00	19.20	3	35,208	0.01%
2020/08/25	10	19.10	2	19.10	19.10	8	35,375	0.02%
2020/08/24	19	19.05	0	0.00	19.05	19	37,240	0.05%
2020/08/21	2	19.15	1	19.15	19.20	1	37,597	0.00%
2020/08/20	23	19.12	0	0.00	19.00	23	37,561	0.06%
2020/08/19	0	0.00	1	19.50	19.40	-1	36,998	0.00%
2020/08/17	0.2	19.55	16	19.48	19.50	-15.8	36,793	-0.04%
2020/08/14	10	19.40	0	0.00	19.35	10	36,930	0.03%
2020/08/13	0	19.60	1	19.45	19.50	-1	37,035	0.00%
2020/08/12	1	19.45	0	0.00	19.40	1	37,303	0.00%
2020/08/11	2	19.45	11	19.50	19.40	-9	37,427	-0.02%
2020/08/10	3	19.40	3	19.45	19.40	0	37,497	0.00%
2020/08/07	3	19.37	0	0.00	19.35	3	37,567	0.01%
2020/08/06	1	19.40	0	0.00	19.40	1	37,582	0.00%
2020/08/05	4	19.35	0	0.00	19.30	4	38,122	0.01%
2020/08/04	2	19.40	0	0.00	19.35	2	38,283	0.01%
2020/08/03	2	19.33	0	0.00	19.30	2	38,321	0.01%
2020/07/31	2	19.50	10	19.55	19.40	-8	38,313	-0.02%
2020/07/29	2	19.55	20	19.60	19.50	-18	38,150	-0.05%
2020/07/28	4	19.28	0	0.00	19.35	4	38,620	0.01%
2020/07/27	8	19.39	7	19.64	19.35	1	39,135	0.00%
2020/07/24	3	19.57	1.5	19.62	19.50	1.5	39,242	0.00%
2020/07/22	6	19.71	0	0.00	19.80	6	39,850	0.02%
2020/07/21	1.2	19.81	0	0.00	19.80	1.2	39,576	0.00%
2020/07/20	1	19.85	2	19.80	19.85	-1	39,607	0.00%
2020/07/17	0.2	19.95	0	0.00	19.90	0.2	40,237	0.00%
2020/07/16	6	19.86	10	19.85	19.85	-4	40,922	-0.01%
2020/07/15	10	19.90	50	20.00	19.90	-40	40,646	-0.10%
2020/07/14	18	19.98	35	20.00	19.95	-17	40,486	-0.04%
2020/07/13	38	20.06	60	20.06	20.10	-22	40,670	-0.05%
2020/07/10	64	20.99	1	20.90	20.90	63	40,629	0.16%
2020/07/09	12	21.11	3	21.17	21.15	9	40,292	0.02%
2020/07/08	13	21.06	1	21.15	21.15	12	40,156	0.03%
2020/07/07	11.2	21.10	12	21.10	21.20	-0.8	40,241	0.00%
2020/07/03	0.2	20.80	1	20.80	20.80	-0.8	39,932	0.00%
2020/07/02	20	20.60	0	0.00	20.50	20	39,906	0.05%
2020/06/30	2	20.35	0	0.00	20.35	2	40,199	0.00%
2020/06/29	5	20.15	0	0.00	20.25	5	40,755	0.01%
2020/06/24	2	20.25	0	0.00	20.25	2	41,200	0.00%
2020/06/23	1	20.15	0	0.00	20.40	1	41,993	0.00%
2020/06/22	0.4	20.30	11	20.20	20.30	-10.6	42,669	-0.02%
2020/06/18	11	20.35	1	20.30	20.30	10	43,953	0.02%
2020/06/17	9	20.50	0	0.00	20.55	9	45,257	0.02%
2020/06/16	0	0.00	1	20.40	20.35	-1	46,903	0.00%
2020/06/15	1	20.25	1	20.10	20.10	0	48,350	0.00%
2020/06/12	6	20.24	5	20.25	20.20	1	49,216	0.00%
2020/06/11	11.1	20.95	1	20.70	20.65	10.1	50,336	0.02%
2020/06/10	2	21.10	10	21.05	21.10	-8	51,195	-0.02%
2020/06/09	0	0.00	6	20.98	21.05	-6	53,643	-0.01%
2020/06/04	1.1	20.65	17	20.72	20.65	-15.9	56,543	-0.03%
2020/06/03	1	20.70	32.3	20.70	20.75	-31.3	57,457	-0.05%
2020/06/02	2.3	20.27	1	20.15	20.30	1.3	57,439	0.00%
2020/05/29	3	19.70	1	19.95	19.95	2	57,494	0.00%
2020/05/28	2	19.88	1	19.90	19.85	1	55,907	0.00%
2020/05/27	0.5	20.10	1	20.10	20.10	-0.5	56,210	0.00%
2020/05/26	0	0.00	7	19.94	19.95	-7	56,541	-0.01%
2020/05/25	2	19.60	2	19.75	19.75	0	56,691	0.00%
2020/05/22	6	19.58	1	19.60	19.55	5	56,938	0.01%
2020/05/21	4.2	19.85	1	19.80	19.80	3.2	56,923	0.01%
2020/05/20	5	19.80	2	19.85	19.85	3	56,828	0.01%
2020/05/19	0	0.00	17	19.76	19.85	-17	57,037	-0.03%
2020/05/18	2	19.60	2	19.50	19.50	0	57,028	0.00%
2020/05/15	3	19.57	3	19.68	19.60	0	57,006	0.00%
2020/05/14	19	19.55	3	19.55	19.55	16	57,148	0.03%
2020/05/13	3	19.60	1	19.65	19.80	2	56,821	0.00%
2020/05/12	14	19.66	3	19.67	19.65	11	56,806	0.02%
2020/05/11	11	19.96	1	20.10	20.00	10	56,510	0.02%
2020/05/08	3	19.87	1	19.80	19.80	2	56,336	0.00%
2020/05/07	2	19.68	1	19.80	19.70	1	56,494	0.00%
2020/05/06	2	19.55	2	19.58	19.55	0	56,584	0.00%
2020/05/05	0	0.00	20	19.73	19.65	-20	56,507	-0.04%
2020/05/04	27	19.53	0	0.00	19.50	27	56,571	0.05%
2020/04/30	0	0.00	1	19.95	20.00	-1	56,460	0.00%
2020/04/29	0	0.00	108	19.84	19.70	-108	56,001	-0.19%	大賣/鉅額交易
2020/04/28	0	0.00	24	19.31	19.50	-24	56,031	-0.04%
2020/04/27	1	19.05	6	18.88	19.05	-5	57,103	-0.01%
2020/04/24	1	18.60	1.3	18.62	18.60	-0.3	56,791	0.00%
2020/04/23	2.2	18.58	11	18.55	18.55	-8.8	56,445	-0.02%
2020/04/22	47	18.42	2	18.50	18.50	45	56,084	0.08%
2020/04/21	18	18.77	13	18.70	18.70	5	55,653	0.01%
2020/04/20	3	19.43	1	19.50	19.30	2	54,957	0.00%
2020/04/17	8	19.68	5	19.65	19.60	3	54,808	0.01%
2020/04/16	3	19.50	3	19.60	19.50	0	54,484	0.00%
2020/04/15	17	19.95	3	20.00	19.90	14	53,928	0.03%
2020/04/14	13.2	19.49	10	19.52	19.65	3.2	53,168	0.01%
2020/04/13	4	18.86	12	18.80	18.80	-8	52,397	-0.02%
2020/04/10	26	18.34	2	18.65	18.65	24	51,908	0.05%
2020/04/09	5	18.06	4	18.03	18.05	1	51,292	0.00%
2020/04/08	14.3	17.81	11	17.95	17.95	3.3	50,814	0.01%
2020/04/07	18	17.90	44	17.97	17.90	-26	50,406	-0.05%
2020/04/06	16	17.83	14	18.06	17.85	2	50,107	0.00%
2020/04/01	17	17.76	14	17.79	17.75	3	49,449	0.01%
2020/03/31	4	18.04	5	18.19	17.90	-1	49,090	0.00%
2020/03/30	24	17.85	22	18.11	17.90	2	48,326	0.00%
2020/03/27	3	17.90	17	17.87	17.90	-14	47,734	-0.03%
2020/03/26	8	17.36	6	17.28	17.30	2	46,872	0.00%
2020/03/25	3	17.53	17	17.36	17.50	-14	46,742	-0.03%
2020/03/24	17	16.93	31	16.74	16.60	-14	45,846	-0.03%
2020/03/23	79.3	16.30	51	16.25	16.15	28.3	45,074	0.06%
2020/03/20	53	17.03	2	17.20	17.10	51	43,907	0.12%
2020/03/19	70.1	16.60	12	16.76	16.30	58.1	42,276	0.14%
2020/03/18	52	18.09	11	18.22	17.95	41	41,243	0.10%
2020/03/17	43.1	18.42	23	18.44	18.35	20.1	40,340	0.05%
2020/03/16	11	19.19	2	19.05	19.05	9	38,936	0.02%
2020/03/13	20	19.11	0.5	19.80	19.65	19.5	37,786	0.05%
2020/03/12	55.2	20.51	1	20.55	20.50	54.2	35,232	0.15%
2020/03/11	16	21.48	1	21.45	21.35	15	34,135	0.04%
2020/03/10	2	21.58	1	21.55	21.55	1	33,181	0.00%
2020/03/09	11	21.88	0	0.00	21.80	11	32,323	0.03%
2020/03/05	0	0.00	1	22.65	22.85	-1	31,030	0.00%
2020/03/03	2.3	22.46	0	0.00	22.55	2.3	30,623	0.01%
2020/03/02	11.8	22.08	1	22.30	22.25	10.8	30,120	0.04%
2020/02/27	11	22.65	0	0.00	22.70	11	30,315	0.04%
2020/02/25	2	22.75	1	22.80	22.80	1	29,697	0.00%
2020/02/24	11	22.90	0	0.00	22.85	11	29,878	0.04%
2020/02/21	0.7	23.20	0	0.00	23.20	0.7	29,917	0.00%
2020/02/20	1	23.35	27	23.44	23.45	-26	29,837	-0.09%
2020/02/19	0	0.00	1	23.15	23.30	-1	29,646	0.00%
2020/02/18	2	23.00	4	23.03	23.10	-2	29,619	-0.01%
2020/02/17	4	22.85	2	22.85	22.95	2	29,671	0.01%
2020/02/14	2	22.80	0	0.00	22.80	2	30,157	0.01%
2020/02/13	0	0.00	25	22.75	22.80	-25	30,859	-0.08%
2020/02/12	0.5	22.65	9	22.65	22.65	-8.5	31,125	-0.03%
2020/02/11	2.4	22.51	2	22.50	22.55	0.4	31,005	0.00%
2020/02/10	0	0.00	5	22.50	22.50	-5	31,077	-0.02%
2020/02/07	0	0.00	25	22.40	22.50	-25	31,568	-0.08%
2020/02/06	0	0.00	1	22.40	22.50	-1	31,453	0.00%
2020/02/05	22.2	22.35	8	22.31	22.40	14.2	31,694	0.04%
2020/02/04	12.1	21.93	2	22.20	22.30	10.1	31,443	0.03%
2020/02/03	4	21.76	7	21.85	21.95	-3	31,371	-0.01%
2020/01/31	2.1	22.01	0	0.00	22.05	2.1	31,208	0.01%
2020/01/30	8	22.23	14	22.42	22.00	-6	30,750	-0.02%
2020/01/20	30	22.70	0	0.00	22.90	30	29,385	0.10%
2020/01/15	0	22.70	1	22.60	22.70	-1	29,348	0.00%
2020/01/14	21	22.53	0	0.00	22.60	21	29,269	0.07%
2020/01/13	6.4	22.27	0	0.00	22.50	6.4	28,942	0.02%
2020/01/10	2	22.28	0	0.00	22.25	2	29,085	0.01%
2020/01/09	3	22.20	0	0.00	22.30	3	29,229	0.01%
2020/01/07	1	22.30	0	0.00	22.35	1	29,051	0.00%
2020/01/06	0	0.00	31	22.20	22.25	-31	29,172	-0.11%
2020/01/03	0	0.00	7	22.41	22.45	-7	28,991	-0.02%
2019/12/31	1	22.30	0	0.00	22.40	1	29,038	0.00%
2019/12/30	3	22.40	4	22.46	22.50	-1	28,926	0.00%
2019/12/27	0	0.00	14	22.46	22.50	-14	28,856	-0.05%
2019/12/26	0	0.00	0.3	22.40	22.45	-0.3	28,840	0.00%
2019/12/24	0	22.40	0	0.00	22.45	0	29,229	0.00%
2019/12/23	0.8	22.40	13	22.50	22.50	-12.2	29,234	-0.04%
2019/12/20	0	0.00	26	22.48	22.40	-26	29,485	-0.09%
2019/12/19	0	0.00	12	22.40	22.40	-12	29,215	-0.04%
2019/12/18	20.5	22.45	1	22.30	22.50	19.5	29,240	0.07%
2019/12/17	8.5	22.35	4	22.33	22.40	4.5	29,345	0.02%
2019/12/16	6	22.40	0	0.00	22.30	6	29,100	0.02%
2019/12/13	5	22.45	5	22.31	22.50	0	29,132	0.00%
2019/12/12	0.4	22.10	70.3	22.20	22.15	-69.8	28,495	-0.25%
2019/12/11	7.4	21.96	3	22.05	22.10	4.4	28,282	0.02%
2019/12/05	2	21.78	1	22.00	21.70	1	28,490	0.00%
2019/12/04	0	0.00	0.1	21.85	21.85	-0.1	28,342	0.00%
2019/12/03	3	21.73	0	0.00	21.75	3	28,292	0.01%
2019/12/02	1	21.75	0	0.00	21.85	1	28,151	0.00%
2019/11/29	20	21.86	5	21.85	21.85	15	28,072	0.05%
2019/11/28	27	22.05	9.1	22.05	21.95	17.9	27,767	0.06%
2019/11/27	0.1	22.15	2	22.10	22.25	-1.9	27,753	-0.01%
2019/11/26	24	22.08	19	22.22	22.10	5	27,682	0.02%
2019/11/25	4	21.91	0	0.00	21.90	4	26,609	0.02%
2019/11/22	4	22.00	0	0.00	22.00	4	26,937	0.01%
2019/11/21	4.5	21.97	0	0.00	22.00	4.5	26,777	0.02%
2019/11/20	2.2	22.10	0	0.00	22.15	2.2	26,305	0.01%
2019/11/19	7	22.14	1	22.25	22.25	6	26,043	0.02%
2019/11/18	2	22.13	0	0.00	22.25	2	26,049	0.01%
2019/11/15	1.2	22.10	0	0.00	22.15	1.2	25,962	0.00%
2019/11/14	2.1	22.12	4	22.23	22.15	-1.9	25,865	-0.01%
2019/11/13	0	22.15	26	22.14	22.25	-26	25,955	-0.10%
2019/11/12	3.1	21.85	9	21.88	21.90	-5.9	25,256	-0.02%
2019/11/11	9.4	21.60	0	0.00	21.60	9.4	24,622	0.04%
2019/11/08	0	0.00	4	21.78	21.85	-4	24,477	-0.02%
2019/11/07	5	21.65	0	0.00	21.70	5	24,669	0.02%
2019/11/06	0	0.00	17	21.71	21.75	-17	24,715	-0.07%
2019/11/05	2	21.45	4	21.50	21.50	-2	24,262	-0.01%
2019/11/04	4	21.35	12.8	21.39	21.45	-8.8	24,725	-0.04%
2019/10/31	0	0.00	10	21.20	21.20	-10	24,908	-0.04%
2019/10/30	14	21.02	0	0.00	21.10	14	24,686	0.06%
2019/10/29	0	0.00	14	21.21	21.15	-14	25,036	-0.06%
2019/10/28	1	21.00	0	0.00	21.10	1	24,769	0.00%
2019/10/23	0	0.00	3.2	20.95	21.00	-3.2	24,501	-0.01%
2019/10/22	5	20.90	0	0.00	21.10	5	24,460	0.02%
2019/10/21	0.3	21.00	0	0.00	21.00	0.3	24,214	0.00%
2019/10/18	1	20.95	0	0.00	20.90	1	24,260	0.00%
2019/10/17	0	0.00	12	21.15	21.15	-12	24,150	-0.05%
2019/10/16	0	0.00	21	20.99	20.95	-21	23,826	-0.09%
2019/10/15	5	20.85	0	0.00	20.90	5	23,758	0.02%
2019/10/14	0.3	20.90	0	0.00	20.90	0.3	24,159	0.00%
2019/10/08	1	20.75	0	0.00	20.75	1	25,546	0.00%
2019/10/07	6	20.56	0	0.00	20.55	6	25,902	0.02%
2019/10/03	2	20.60	0	0.00	20.55	2	26,541	0.01%
2019/09/27	0	0.00	10	20.60	20.60	-10	27,031	-0.04%
2019/09/25	6	20.55	0	0.00	20.65	6	27,559	0.02%
2019/09/24	4.1	20.75	0	0.00	20.75	4.1	27,399	0.02%
2019/09/23	12.1	21.18	0	0.00	20.90	12.1	27,318	0.04%
2019/09/20	0	0.00	2	21.30	21.30	-2	27,456	-0.01%
2019/09/18	0	0.00	17	21.09	21.30	-17	27,226	-0.06%
2019/09/17	0	0.00	11	21.00	21.00	-11	27,189	-0.04%
2019/09/12	0	21.00	0	0.00	21.00	0	28,088	0.00%
2019/09/11	0.3	21.00	0	0.00	21.00	0.3	28,410	0.00%
2019/09/10	10	20.90	6	20.86	20.95	4	28,358	0.01%
2019/09/06	0	0.00	22	20.53	20.55	-22	28,532	-0.08%
2019/09/05	0	0.00	1	20.55	20.45	-1	28,606	0.00%
2019/09/04	1	20.35	6	20.40	20.35	-5	28,798	-0.02%
2019/09/02	10	20.25	0	0.00	20.30	10	29,402	0.03%
2019/08/29	1.1	20.11	0	0.00	20.10	1.1	29,901	0.00%
2019/08/28	1	20.15	5.8	20.16	20.15	-4.8	30,230	-0.02%
2019/08/27	3.5	20.11	0	0.00	20.05	3.5	30,411	0.01%
2019/08/26	0	0.00	0	20.25	20.15	0	30,322	0.00%
2019/08/22	10.1	20.30	0	0.00	20.25	10.1	30,712	0.03%
2019/08/20	0	0.00	6	20.55	20.60	-6	31,423	-0.02%
2019/08/19	0	0.00	5	20.50	20.45	-5	31,432	-0.02%
2019/08/16	5	20.05	0.1	20.50	20.50	4.9	31,486	0.02%
2019/08/15	1	20.05	0	0.00	20.05	1	31,295	0.00%
2019/08/14	0.1	20.30	0	0.00	20.20	0.1	31,569	0.00%
2019/08/13	2	20.05	0	0.00	20.00	2	31,757	0.01%
2019/08/12	0.2	20.40	0.5	20.40	20.20	-0.3	31,637	0.00%
2019/08/07	1	20.05	5	20.05	20.05	-4	31,689	-0.01%
2019/08/06	7.3	19.86	0	0.00	19.95	7.3	32,019	0.02%
2019/08/05	3.1	20.05	1	20.05	20.10	2.1	31,858	0.01%
2019/08/02	5	20.07	0	0.00	20.05	5	32,159	0.02%
2019/08/01	2	20.25	0	0.00	20.30	2	32,456	0.01%
2019/07/31	12	20.34	5	20.55	20.30	7	32,839	0.02%
2019/07/30	0.1	20.55	0	0.00	20.50	0.1	32,580	0.00%
2019/07/25	5	20.55	4	20.60	20.65	1	34,955	0.00%
2019/07/24	2	20.45	0	0.00	20.45	2	35,354	0.01%
2019/07/23	1	20.55	0	0.00	20.50	1	35,852	0.00%
2019/07/22	4	20.54	0	0.00	20.55	4	35,969	0.01%
2019/07/19	0.1	20.60	1	20.50	20.50	-0.9	35,993	0.00%
2019/07/18	0	0.00	10	20.60	20.60	-10	36,021	-0.03%
2019/07/17	10	20.53	1	20.55	20.60	9	36,136	0.02%
2019/07/16	6	20.49	1.3	20.51	20.55	4.7	36,056	0.01%
2019/07/15	8	20.73	0	0.00	20.65	8	35,686	0.02%
2019/07/11	0.3	21.75	3	21.80	21.75	-2.7	34,856	-0.01%
2019/07/08	0	0.00	10	21.73	21.70	-10	34,092	-0.03%
2019/07/05	0	0.00	10	21.66	21.70	-10	33,912	-0.03%
2019/07/02	8	21.50	4	21.43	21.50	4	33,679	0.01%
2019/07/01	8	21.50	2	21.50	21.45	6	33,343	0.02%
2019/06/28	2	21.45	1	21.50	21.35	1	33,160	0.00%
2019/06/27	0	0.00	23	21.38	21.45	-23	33,348	-0.07%
2019/06/26	0	0.00	0.1	21.20	21.20	-0.1	33,292	0.00%
2019/06/25	1.1	21.14	1	21.20	21.10	0.1	33,339	0.00%
2019/06/24	4	21.05	2	21.23	21.05	2	33,308	0.01%
2019/06/21	27	21.22	0	0.00	21.10	27	32,956	0.08%
2019/06/20	2	21.30	0	0.00	21.40	2	32,289	0.01%
2019/06/19	0.5	21.40	6	21.44	21.50	-5.5	32,024	-0.02%
2019/06/18	6	21.29	1	21.35	21.30	5	31,469	0.02%
2019/06/17	0	0.00	1	21.40	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	2	21.23	21.35	-2	31,601	-0.01%
2019/06/13	0	0.00	2	21.13	21.05	-2	31,240	-0.01%
2019/06/12	7	21.05	1	21.25	21.10	6	31,699	0.02%
2019/06/11	5.3	21.18	2	21.25	21.10	3.3	31,415	0.01%
2019/06/10	2	21.20	2	21.30	21.30	0	31,246	0.00%
2019/06/06	2	20.95	2	21.03	21.05	0	30,905	0.00%
2019/06/05	1	20.90	0	0.00	20.95	1	30,745	0.00%
2019/06/04	10	20.80	1	20.85	20.80	9	30,803	0.03%
2019/06/03	2	20.90	0	0.00	20.90	2	30,653	0.01%
2019/05/31	0	0.00	1	20.95	20.95	-1	30,684	0.00%
2019/05/29	4	20.88	0	0.00	20.85	4	30,603	0.01%
2019/05/28	10	20.95	3	21.05	21.05	7	30,736	0.02%
2019/05/27	1	20.90	0	0.00	20.95	1	30,128	0.00%
2019/05/24	4	20.85	2	20.85	20.90	2	30,240	0.01%
2019/05/22	2	20.95	0	0.00	20.90	2	30,039	0.01%
2019/05/21	0	0.00	8	21.00	20.95	-8	30,045	-0.03%
2019/05/20	1	20.85	0	0.00	20.90	1	29,570	0.00%
2019/05/17	6	20.80	0	0.00	20.70	6	29,337	0.02%
2019/05/16	1	20.70	1	20.85	20.70	0	29,265	0.00%
2019/05/15	3	20.82	0	0.00	20.80	3	29,001	0.01%
2019/05/14	1	21.00	0	0.00	21.05	1	28,760	0.00%
2019/05/13	6.1	21.04	5	21.05	21.05	1.1	28,667	0.00%
2019/05/10	1	21.15	0	0.00	21.20	1	28,748	0.00%
2019/05/09	11	20.91	0	0.00	20.85	11	28,522	0.04%
2019/05/08	15	21.15	0	0.00	21.10	15	28,103	0.05%
2019/05/07	1	21.45	1	21.45	21.45	0	27,915	0.00%
2019/05/06	18	21.44	105	21.45	21.45	-87	28,031	-0.31%	大賣/
2019/05/03	9.1	21.71	32	21.77	21.85	-22.9	27,735	-0.08%
2019/05/02	69	21.42	17	21.53	21.50	52	26,834	0.19%
2019/04/30	0	0.00	11	21.00	21.15	-11	26,317	-0.04%
2019/04/29	40	20.87	31	20.82	20.90	9	26,122	0.03%
2019/04/26	2	20.50	0	0.00	20.45	2	26,110	0.01%
2019/04/24	20	20.50	0	0.00	20.50	20	26,302	0.08%
2019/04/18	6.3	20.25	5	20.30	20.20	1.3	26,699	0.00%
2019/04/17	2.3	20.36	0	0.00	20.35	2.3	26,558	0.01%
2019/04/16	0.1	20.50	0	0.00	20.45	0.1	26,322	0.00%
2019/04/15	1.2	20.42	0	0.00	20.40	1.2	26,435	0.00%
2019/04/12	1	20.55	0	0.00	20.55	1	26,754	0.00%
2019/04/10	3	20.63	0	0.00	20.55	3	26,937	0.01%
2019/04/03	8	20.35	0	0.00	20.35	8	26,705	0.03%
2019/04/02	2	20.40	8.8	20.35	20.40	-6.8	26,687	-0.03%
2019/04/01	5	20.35	0	0.00	20.30	5	26,739	0.02%
2019/03/29	0.5	20.50	1	20.50	20.45	-0.5	26,136	0.00%
2019/03/27	1	20.45	0	0.00	20.40	1	26,159	0.00%
2019/03/26	15	20.60	0	0.00	20.65	15	26,032	0.06%
2019/03/25	14	20.61	10	20.61	20.60	4	26,246	0.02%
2019/03/20	5	20.80	5	21.00	20.90	0	26,863	0.00%
2019/03/19	1	20.95	1	20.95	20.90	0	27,412	0.00%
2019/03/18	5	20.75	0	0.00	20.85	5	27,481	0.02%
2019/03/15	0	0.00	16	20.74	20.65	-16	27,712	-0.06%
2019/03/14	2	20.55	0	0.00	20.55	2	27,247	0.01%
2019/03/13	1.1	20.50	0	0.00	20.45	1.1	27,360	0.00%
2019/03/12	10	20.58	0	0.00	20.60	10	27,326	0.04%
2019/03/08	8	20.44	0	0.00	20.35	8	27,427	0.03%
2019/03/06	6	20.60	0	0.00	20.55	6	27,671	0.02%
2019/03/05	5	20.60	0	0.00	20.65	5	27,714	0.02%
2019/03/04	1	20.75	0	0.00	20.75	1	27,585	0.00%
2019/02/27	1	20.85	0	0.00	20.85	1	27,417	0.00%
2019/02/25	5	20.65	0	0.00	20.75	5	27,137	0.02%
2019/02/22	0.1	20.75	0	0.00	20.75	0.1	26,958	0.00%
2019/02/21	2	20.60	1	20.65	20.75	1	26,919	0.00%
2019/02/18	1	20.45	0	0.00	20.45	1	27,517	0.00%
2019/02/14	2	20.60	10	20.65	20.60	-8	28,469	-0.03%
2019/02/13	0	0.00	7	20.59	20.60	-7	28,526	-0.02%
2019/02/12	0	0.00	11	20.43	20.55	-11	28,385	-0.04%
2019/02/11	0	0.00	9	20.56	20.45	-9	27,998	-0.03%
2019/01/29	0	0.00	1	20.55	20.55	-1	27,382	0.00%
2019/01/28	13	20.64	0	0.00	20.70	13	27,299	0.05%
2019/01/25	5	20.50	5	20.55	20.60	0	27,101	0.00%
2019/01/23	10	20.43	0	0.00	20.35	10	27,098	0.04%
2019/01/22	0	0.00	1	20.40	20.50	-1	27,099	0.00%
2019/01/21	0	0.00	8.5	20.17	20.25	-8.5	26,915	-0.03%
2019/01/18	11	19.98	0	0.00	19.95	11	27,051	0.04%
2019/01/17	5	20.05	1	20.00	20.00	4	27,425	0.01%
2019/01/16	7	19.97	0	0.00	20.05	7	28,259	0.02%
2019/01/11	1	20.10	0	0.00	20.10	1	28,288	0.00%
2019/01/09	3	20.15	7	20.24	20.25	-4	27,976	-0.01%
2019/01/07	0	0.00	2	20.10	20.10	-2	28,441	-0.01%
2019/01/04	12	19.83	0	0.00	19.80	12	29,344	0.04%
2019/01/02	14	19.86	0	0.00	19.90	14	30,669	0.05%
2018/12/27	1	19.90	0	0.00	19.95	1	30,893	0.00%
2018/12/25	1	19.75	5	19.75	19.75	-4	31,571	-0.01%
2018/12/24	8	19.85	0	0.00	19.85	8	31,770	0.03%
2018/12/22	0	0.00	1	19.90	19.95	-1	31,824	0.00%
2018/12/21	2	19.95	0	0.00	19.90	2	32,371	0.01%
2018/12/20	1	20.00	0	0.00	19.95	1	32,619	0.00%
2018/12/17	0	0.00	1	20.30	20.20	-1	33,529	0.00%
2018/12/14	0	0.00	10	20.25	20.45	-10	34,004	-0.03%
2018/12/13	0	0.00	2	20.15	20.10	-2	33,884	-0.01%
2018/12/12	29	19.90	0	0.00	19.90	29	33,804	0.09%
2018/12/11	3	19.97	0	0.00	20.00	3	32,968	0.01%
2018/12/10	1	20.00	0	0.00	20.00	1	32,772	0.00%
2018/12/07	6	20.24	0	0.00	20.20	6	32,513	0.02%
2018/12/05	1	20.45	1	20.50	20.45	0	32,426	0.00%
2018/11/30	0	0.00	2	20.40	20.45	-2	32,270	-0.01%
2018/11/29	10	20.60	0	0.00	20.40	10	31,986	0.03%
2018/11/28	1	20.50	0	0.00	20.60	1	31,806	0.00%
2018/11/23	3	20.60	3	20.50	20.50	0	31,676	0.00%
2018/11/22	7	20.71	0	0.00	20.70	7	31,618	0.02%
2018/11/20	1	21.00	1.5	21.07	21.00	-0.5	31,556	0.00%
2018/11/19	1	21.10	6	21.21	21.35	-5	31,507	-0.02%
2018/11/14	2	20.80	0	0.00	20.70	2	30,812	0.01%
2018/11/13	2	21.00	2	20.90	20.90	0	30,538	0.00%
2018/11/12	1	21.20	2	21.15	21.10	-1	30,184	0.00%
2018/11/09	1	21.05	0	0.00	21.15	1	30,503	0.00%
2018/11/08	2	21.15	4	21.18	21.20	-2	30,660	-0.01%
2018/11/07	4	20.93	10	21.00	21.00	-6	30,638	-0.02%
2018/11/06	0	0.00	1	20.70	20.75	-1	31,190	0.00%
2018/11/05	1	20.45	0	0.00	20.75	1	31,357	0.00%
2018/11/01	7.5	20.39	0.1	20.50	20.35	7.4	31,652	0.02%
2018/10/31	0	0.00	17	20.23	20.65	-17	32,056	-0.05%
2018/10/30	1	19.95	0	0.00	19.95	1	31,843	0.00%
2018/10/29	13	19.81	0	0.00	19.80	13	32,258	0.04%
2018/10/26	13	20.09	0	0.00	19.90	13	32,467	0.04%
2018/10/25	22	19.95	1	19.90	19.90	21	32,549	0.06%
2018/10/24	11	20.45	51	20.56	20.40	-40	32,425	-0.12%
2018/10/23	5	20.95	10	20.90	20.95	-5	31,694	-0.02%
2018/10/22	1	20.95	1	21.20	21.10	0	31,566	0.00%
2018/10/15	11	21.25	0	0.00	21.20	11	32,038	0.03%
2018/10/12	57	21.33	0	0.00	21.70	57	31,832	0.18%
2018/10/11	2	21.50	0	0.00	21.15	2	30,930	0.01%
2018/10/09	0	0.00	2	22.70	22.75	-2	29,737	-0.01%
2018/10/08	6	22.49	0	0.00	22.55	6	29,411	0.02%
2018/10/05	0	0.00	35.1	22.60	22.70	-35.1	29,290	-0.12%
2018/10/04	35	22.95	4	22.64	22.95	31	29,177	0.11%
2018/10/03	4	22.41	0	0.00	22.50	4	28,887	0.01%
2018/10/02	4	22.58	0.3	22.60	22.60	3.7	29,147	0.01%
2018/10/01	0	0.00	1	22.95	22.95	-1	29,637	0.00%
2018/09/28	0.5	22.85	1	23.00	23.00	-0.5	30,451	0.00%
2018/09/27	0.5	22.85	1	22.65	23.00	-0.5	30,471	0.00%
2018/09/25	1	22.50	0	0.00	22.60	1	31,058	0.00%
2018/09/21	0	0.00	7	22.36	22.45	-7	31,317	-0.02%
2018/09/20	0	0.00	60	22.13	22.15	-60	31,159	-0.19%
2018/09/14	0	0.00	42	21.36	21.40	-42	31,735	-0.13%
2018/09/13	7	21.11	0	0.00	21.20	7	31,826	0.02%
2018/09/12	3	21.17	0	0.00	21.20	3	31,995	0.01%
2018/09/11	1	21.25	0	0.00	21.45	1	32,145	0.00%
2018/09/05	22	21.33	0	0.00	21.20	22	33,573	0.07%
2018/09/04	0	0.00	14	21.55	21.55	-14	33,601	-0.04%
2018/09/03	1	21.30	1	21.25	21.35	0	33,598	0.00%
2018/08/31	1.5	21.35	0	0.00	21.60	1.5	33,693	0.00%
2018/08/30	23	21.37	0	0.00	21.35	23	33,603	0.07%
2018/08/29	0	0.00	1	21.40	21.55	-1	33,891	0.00%
2018/08/28	0.5	21.50	5	21.60	21.60	-4.5	34,008	-0.01%
2018/08/27	1	21.45	0	0.00	21.50	1	34,035	0.00%
2018/08/24	1	21.35	1	21.35	21.45	0	34,107	0.00%
2018/08/22	0	0.00	2	21.45	21.50	-2	35,855	-0.01%
2018/08/20	1	21.20	1	21.25	21.30	0	35,805	0.00%
2018/08/15	0	0.00	1	21.30	21.30	-1	35,832	0.00%
2018/08/13	3	20.82	0	0.00	20.80	3	36,053	0.01%
2018/08/09	1	21.25	0	0.00	21.15	1	35,807	0.00%
2018/08/03	0	0.00	1	21.00	21.20	-1	36,403	0.00%
2018/08/02	1	20.75	1.5	21.03	20.75	-0.5	36,266	0.00%
2018/08/01	0	0.00	35	21.00	21.10	-35	36,116	-0.10%
2018/07/31	0	0.00	34.9	20.69	20.75	-34.9	35,911	-0.10%
2018/07/30	2	20.58	0	0.00	20.50	2	35,161	0.01%
2018/07/27	10	20.55	0	0.00	20.65	10	35,318	0.03%
2018/07/26	0	0.00	5	20.50	20.55	-5	35,521	-0.01%
2018/07/24	0	0.00	10	20.50	20.50	-10	35,542	-0.03%
2018/07/23	2	20.40	0	0.00	20.45	2	35,543	0.01%
2018/07/20	17	20.48	4	20.50	20.50	13	35,461	0.04%
2018/07/19	10	20.50	0	0.00	20.40	10	35,508	0.03%
2018/07/17	4	20.50	1.8	20.55	20.50	2.2	35,090	0.01%
2018/07/12	0	0.00	1	20.55	20.55	-1	35,699	0.00%
2018/07/10	1	20.50	10	20.35	20.40	-9	35,582	-0.03%
2018/07/09	1	20.40	30	20.59	20.50	-29	35,451	-0.08%
2018/07/06	1	21.50	4	21.63	21.50	-3	34,888	-0.01%
2018/07/04	3	21.67	2	21.70	21.80	1	34,001	0.00%
2018/07/03	1	21.70	1	21.75	21.65	0	34,097	0.00%
2018/07/02	27	21.80	0	0.00	21.70	27	33,726	0.08%
2018/06/28	1	21.75	0	0.00	21.75	1	32,256	0.00%
2018/06/25	0	0.00	0.1	21.80	21.75	-0.1	31,504	0.00%
2018/06/22	5	21.85	0	0.00	21.85	5	31,675	0.02%
2018/06/19	31	21.70	0	0.00	21.60	31	32,291	0.10%
2018/06/15	1	21.85	0	0.00	22.15	1	31,926	0.00%
2018/06/14	9	21.95	0	0.00	21.90	9	31,544	0.03%
2018/06/12	11	22.10	0	0.00	22.10	11	32,170	0.03%
2018/06/08	2	22.28	1.5	22.25	22.35	0.5	32,354	0.00%
2018/06/07	1.5	22.33	100	22.45	22.50	-98.5	32,491	-0.30%
2018/06/06	2	22.30	13	22.37	22.45	-11	32,693	-0.03%
2018/06/05	0.1	22.10	102	22.12	22.20	-101.9	32,579	-0.31%	大賣/鉅額交易
2018/05/31	0	0.00	0	21.60	21.60	0	33,175	0.00%
2018/05/30	2	21.65	0	0.00	21.60	2	32,648	0.01%
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/25	0.5	22.10	0	0.00	22.20	0.5	33,246	0.00%
2018/05/24	0	0.00	0.3	22.05	22.15	-0.3	33,535	0.00%
2018/05/18	0.5	22.00	4	22.10	22.10	-3.5	34,052	-0.01%
2018/05/17	0	21.90	51	22.05	22.05	-51	34,396	-0.15%
2018/05/16	0	0.00	2	22.00	22.05	-2	34,495	-0.01%
2018/05/14	0	0.00	3	22.10	22.10	-3	36,559	-0.01%
2018/05/11	0	0.00	12	21.75	21.95	-12	36,817	-0.03%
2018/05/09	0	0.00	6	21.45	21.45	-6	35,954	-0.02%
2018/05/08	15	21.28	0	0.00	21.35	15	36,181	0.04%
2018/05/07	0	0.00	1	21.10	21.10	-1	36,271	0.00%
2018/05/04	5	21.00	1	21.00	21.05	4	36,765	0.01%
2018/05/02	1	21.15	22.5	21.20	21.15	-21.5	37,884	-0.06%
2018/04/30	0	0.00	4	21.35	21.25	-4	38,526	-0.01%
2018/04/27	10	21.35	10	21.20	21.35	0	39,624	0.00%
2018/04/25	1	21.15	0	0.00	21.40	1	39,885	0.00%
2018/04/24	3	21.23	0	0.00	21.30	3	40,058	0.01%
2018/04/23	4	21.39	0	0.00	21.35	4	40,177	0.01%
2018/04/19	0	0.00	2	21.65	21.70	-2	40,704	0.00%
2018/04/18	10	21.25	11	21.49	21.50	-1	40,460	0.00%
2018/04/17	1	21.20	0	0.00	21.10	1	40,553	0.00%
2018/04/16	8	21.32	5	21.40	21.55	3	40,924	0.01%
2018/04/13	0	0.00	5	21.57	21.60	-5	41,291	-0.01%
2018/04/12	0	0.00	8	21.55	21.40	-8	42,091	-0.02%
2018/04/10	11	21.15	0	0.00	21.05	11	42,605	0.03%
2018/04/03	4	20.88	5	20.80	20.90	-1	42,305	0.00%
2018/04/02	1	21.10	0	0.00	21.05	1	42,226	0.00%
2018/03/31	0	0.00	1	21.20	21.20	-1	42,394	0.00%
2018/03/30	1	21.20	1	21.20	21.20	0	42,684	0.00%
2018/03/26	0.7	21.10	1	21.00	21.05	-0.3	42,362	0.00%
2018/03/23	29	21.03	0	0.00	20.95	29	42,341	0.07%
2018/03/22	10	21.60	0	0.00	21.55	10	41,665	0.02%
2018/03/21	2	21.45	0	0.00	21.50	2	41,595	0.00%
2018/03/19	5	21.35	82	21.40	21.60	-77	42,411	-0.18%
2018/03/16	10	21.34	1	21.35	21.30	9	42,333	0.02%
2018/03/14	0	0.00	0.6	21.80	21.80	-0.6	41,261	0.00%
2018/03/13	15.4	21.93	12	21.90	21.90	3.4	41,012	0.01%
2018/03/09	200	21.70	12	21.74	21.65	188	41,045	0.46%	大買/鉅額交易
2018/03/08	10	21.60	14	21.60	21.60	-4	41,320	-0.01%
2018/03/06	10	21.60	0	0.00	21.70	10	41,997	0.02%
2018/03/05	10	21.65	0	0.00	21.50	10	42,307	0.02%
2018/03/02	10	21.55	3	21.65	21.65	7	41,960	0.02%
2018/03/01	10	21.60	2	21.60	21.50	8	41,744	0.02%
2018/02/27	11	21.45	5	21.50	21.35	6	41,174	0.01%
2018/02/26	0	0.00	3	21.45	21.40	-3	40,717	-0.01%
2018/02/23	11	21.15	1	21.25	21.25	10	40,645	0.02%
2018/02/22	1	21.15	8	21.15	21.20	-7	42,130	-0.02%
2018/02/21	0	0.00	3	20.95	21.10	-3	42,643	-0.01%
2018/02/12	3	20.60	1	20.65	20.60	2	42,169	0.00%
2018/02/09	2	20.60	31	20.30	20.35	-29	42,068	-0.07%
2018/02/08	2	20.68	0	0.00	20.60	2	41,488	0.00%
2018/02/07	8	20.34	2	20.40	20.35	6	41,165	0.01%
2018/02/06	4	19.76	120.1	19.77	19.70	-116.1	40,071	-0.29%	大賣/鉅額交易
2018/02/05	3	20.83	0	0.00	20.85	3	38,605	0.01%
2018/02/01	10	21.35	3	21.30	21.30	7	37,838	0.02%
2018/01/31	1	21.05	0	0.00	21.30	1	37,489	0.00%
2018/01/30	6	21.20	0	0.00	21.10	6	37,024	0.02%
2018/01/29	10	21.25	2	21.28	21.20	8	36,554	0.02%
2018/01/26	10	21.30	0	0.00	21.15	10	35,918	0.03%
2018/01/25	1	21.20	3	21.23	21.30	-2	35,288	-0.01%
2018/01/24	14	20.94	1	20.95	21.05	13	34,288	0.04%
2018/01/23	14	21.35	3	21.30	21.30	11	33,227	0.03%
2018/01/22	10	21.85	0	0.00	21.85	10	31,983	0.03%
2018/01/19	8.1	21.67	2	21.70	21.70	6.1	31,896	0.02%
2018/01/18	11	21.95	1	21.90	21.90	10	31,753	0.03%
2018/01/17	0	0.00	3	21.95	22.00	-3	31,366	-0.01%
2018/01/16	5	21.99	0	0.00	22.00	5	31,197	0.02%
2018/01/15	10	22.10	3	22.15	22.15	7	30,820	0.02%
2018/01/12	12	21.71	2	21.73	21.75	10	30,268	0.03%
2018/01/11	0	0.00	3	21.63	21.70	-3	30,007	-0.01%
2018/01/10	2.5	21.60	5	21.67	21.70	-2.5	29,985	-0.01%
2018/01/09	21.6	21.37	1	21.35	21.40	20.6	29,340	0.07%
2018/01/08	30.6	21.25	37	21.34	21.50	-6.4	28,915	-0.02%
2018/01/05	0.5	20.80	0	0.00	20.90	0.5	27,919	0.00%
2018/01/04	12	20.74	2	20.60	20.65	10	27,726	0.04%
2018/01/03	21	20.50	38	20.53	20.65	-17	27,627	-0.06%
2018/01/02	22	20.40	0	0.00	20.45	22	27,589	0.08%