中信金 (2891)-康和-高雄券商分點個股進出

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
31.15
漲跌
▲0.15
漲幅
+0.48%
成交量
18,875張
產業
上市金融類股
2795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-高雄券商分點個股進出

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-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4	31.53	2	32.00	31.45	2	41,070	0.00%
2024/04/23	0	31.55	1	31.65	31.55	-1	41,790	0.00%
2024/04/22	1.3	31.27	0	0.00	31.35	1.3	42,071	0.00%
2024/04/19	3	30.87	0	0.00	31.00	3	41,661	0.01%
2024/04/18	1	31.50	0	0.00	31.70	1	41,147	0.00%
2024/04/17	2	31.10	10	31.34	31.50	-8	40,960	-0.02%
2024/04/16	2	31.85	2	31.28	30.95	0	40,923	0.00%
2024/04/15	0	0.00	1	31.95	31.95	-1	40,429	0.00%
2024/04/12	2	31.73	3	31.82	31.75	-1	40,770	0.00%
2024/04/11	4.3	31.71	1	31.95	31.95	3.3	40,863	0.01%
2024/04/10	4	31.91	0	0.00	31.85	4	41,139	0.01%
2024/04/08	0	0.00	7.3	32.08	32.05	-7.3	41,979	-0.02%
2024/04/03	1.1	31.66	2	31.60	31.45	-0.9	41,810	0.00%
2024/04/02	2	31.63	1	31.60	31.80	1	41,734	0.00%
2024/04/01	27.2	32.13	2	31.90	31.65	25.2	41,763	0.06%
2024/03/29	1	32.90	60	32.87	33.05	-59	41,294	-0.14%
2024/03/28	3	32.20	8	32.31	32.40	-5	40,295	-0.01%
2024/03/27	0	0.00	13.9	32.40	32.60	-13.9	39,833	-0.03%
2024/03/26	5	31.74	12	32.02	31.80	-7	39,715	-0.02%
2024/03/25	5	31.78	1	31.95	31.70	4	40,159	0.01%
2024/03/22	6	32.12	16	32.60	31.90	-10	40,539	-0.02%
2024/03/21	0.3	31.75	9	31.78	31.95	-8.7	40,415	-0.02%
2024/03/20	20	31.39	8	31.39	31.25	12	40,546	0.03%
2024/03/19	1	31.65	2	31.78	31.75	-1	40,945	0.00%
2024/03/18	6	31.41	0	0.00	31.50	6	40,987	0.01%
2024/03/15	6	31.36	4	31.39	31.75	2	41,028	0.00%
2024/03/14	1	31.75	10	32.03	32.00	-9	40,281	-0.02%
2024/03/13	10	31.26	314	31.69	31.85	-304	40,118	-0.76%	大賣/鉅額交易
2024/03/12	0	30.35	1	30.40	30.45	-1	38,730	0.00%
2024/03/11	6.4	30.14	3	30.28	30.30	3.4	38,819	0.01%
2024/03/08	2	30.15	12.2	30.08	30.20	-10.2	38,852	-0.03%
2024/03/07	0	0.00	9	29.65	29.80	-9	38,308	-0.02%
2024/03/06	2	29.43	20	29.49	29.50	-18	38,080	-0.05%
2024/03/05	0	0.00	19	29.06	29.15	-19	38,671	-0.05%
2024/03/04	0.8	29.15	6	28.99	29.20	-5.2	39,027	-0.01%
2024/03/01	4.3	29.12	8	29.15	29.05	-3.7	39,567	-0.01%
2024/02/29	1	29.25	1	29.40	29.40	0	39,774	0.00%
2024/02/27	4	29.03	2	29.30	29.00	2	39,506	0.01%
2024/02/26	10	29.15	7	29.23	29.10	3	39,708	0.01%
2024/02/23	6	29.06	6	29.27	28.90	0	39,946	0.00%
2024/02/22	0	29.15	4	29.18	29.30	-4	40,476	-0.01%
2024/02/21	1.6	28.87	2	28.98	28.95	-0.4	40,628	0.00%
2024/02/20	0	0.00	7	28.89	29.00	-7	40,852	-0.02%
2024/02/19	0.1	28.55	5	28.58	28.70	-4.9	41,036	-0.01%
2024/02/16	5	28.25	2	28.25	28.25	3	41,940	0.01%
2024/02/15	2.4	28.31	4	28.61	28.40	-1.7	42,544	0.00%
2024/02/02	7	28.40	0	0.00	28.30	7	42,121	0.02%
2024/02/01	2.2	28.55	4	28.59	28.65	-1.8	41,868	0.00%
2024/01/31	0	0.00	0.3	28.35	28.45	-0.3	41,496	0.00%
2024/01/30	0	0.00	1	28.55	28.40	-1	41,448	0.00%
2024/01/29	0	0.00	4	28.51	28.50	-4	41,631	-0.01%
2024/01/26	2	28.43	12	28.48	28.50	-10	42,284	-0.02%
2024/01/25	0	0.00	10	28.12	28.15	-10	41,874	-0.02%
2024/01/24	4	27.93	0	0.00	28.00	4	41,763	0.01%
2024/01/23	0	28.05	1	27.95	28.10	-1	41,710	0.00%
2024/01/22	2.5	28.08	0	0.00	28.20	2.5	41,516	0.01%
2024/01/19	2	27.70	0	0.00	27.90	2	41,418	0.00%
2024/01/17	6.2	27.61	9	27.67	27.55	-2.8	40,993	-0.01%
2024/01/16	8	27.79	6	27.90	27.95	2	40,075	0.00%
2024/01/15	0	0.00	0.2	28.15	28.15	-0.2	39,622	0.00%
2024/01/12	2	28.05	2.8	28.05	28.05	-0.8	40,082	0.00%
2024/01/11	0.5	28.30	1	28.35	28.35	-0.5	40,188	0.00%
2024/01/10	1	27.95	0	0.00	28.05	1	40,432	0.00%
2024/01/09	8	28.19	0	0.00	28.10	8	40,259	0.02%
2024/01/08	0	0.00	3	28.35	28.40	-3	40,118	-0.01%
2024/01/05	2	28.05	0	0.00	28.10	2	39,708	0.01%
2024/01/04	2	28.05	1	28.25	28.15	1	39,981	0.00%
2024/01/03	3	27.85	7	28.16	28.20	-4	40,301	-0.01%
2024/01/02	7.3	28.11	3	28.18	28.35	4.3	39,794	0.01%
2023/12/29	3	28.13	2	28.28	28.35	1	39,694	0.00%
2023/12/28	0	0.00	4	28.26	28.40	-4	40,119	-0.01%
2023/12/27	5	27.99	0	0.00	28.10	5	39,994	0.01%
2023/12/26	2	27.90	2	27.95	28.00	0	39,736	0.00%
2023/12/25	0	0.00	8	27.72	27.85	-8	39,749	-0.02%
2023/12/22	2.3	27.66	1	27.60	27.75	1.3	39,841	0.00%
2023/12/21	5.5	27.52	4	27.61	27.85	1.5	39,823	0.00%
2023/12/20	5.4	27.85	2	27.85	27.80	3.4	39,621	0.01%
2023/12/19	6	27.98	6	28.03	28.25	0	39,245	0.00%
2023/12/18	1	28.00	44	28.30	28.25	-43	39,215	-0.11%
2023/12/15	3	28.25	0	0.00	28.15	3	39,079	0.01%
2023/12/14	0	0.00	22.2	28.22	28.45	-22.2	38,507	-0.06%
2023/12/13	1	27.70	6.2	27.84	27.95	-5.2	37,644	-0.01%
2023/12/12	1.1	27.46	1.2	27.67	27.60	-0.1	37,938	0.00%
2023/12/11	2.4	27.23	0	0.00	27.40	2.4	37,935	0.01%
2023/12/08	3	27.40	17	27.30	27.50	-14	37,985	-0.04%
2023/12/07	6	26.86	0	0.00	26.85	6	37,292	0.02%
2023/12/06	0	0.00	7	26.98	27.10	-7	37,464	-0.02%
2023/12/05	13	26.62	5	26.56	26.75	8	37,353	0.02%
2023/12/04	1.1	26.86	1.5	27.03	26.90	-0.4	37,050	0.00%
2023/12/01	2.2	26.91	0	0.00	26.95	2.2	36,998	0.01%
2023/11/30	0	0.00	9.8	27.15	27.35	-9.8	36,882	-0.03%
2023/11/29	2	26.85	1	26.85	26.85	1	35,893	0.00%
2023/11/28	1	27.20	9	27.26	27.15	-8	35,403	-0.02%
2023/11/27	6	27.03	5	27.09	26.70	1	35,110	0.00%
2023/11/24	11	26.75	2	26.80	26.75	9	34,855	0.03%
2023/11/23	7	26.87	5	26.70	26.85	2	34,580	0.01%
2023/11/22	0	27.05	30	27.08	27.20	-30	34,138	-0.09%
2023/11/21	1.9	26.97	20	27.06	27.05	-18.1	33,878	-0.05%
2023/11/20	4	26.56	4.4	26.74	26.85	-0.4	33,355	0.00%
2023/11/17	4	26.81	15	26.82	26.85	-11	33,129	-0.03%
2023/11/16	2	26.50	1.4	26.60	26.85	0.6	33,127	0.00%
2023/11/15	4	26.53	69	26.43	26.80	-65	32,938	-0.20%
2023/11/14	3.1	25.95	12	26.07	26.15	-8.9	32,064	-0.03%
2023/11/13	3.7	25.60	1	25.65	25.60	2.7	32,148	0.01%
2023/11/10	0	0.00	2	25.45	25.50	-2	32,748	-0.01%
2023/11/09	2	25.25	6	25.30	25.35	-4	33,119	-0.01%
2023/11/08	0	0.00	1	25.15	25.10	-1	33,673	0.00%
2023/11/07	0	0.00	2	25.25	25.15	-2	33,742	-0.01%
2023/11/06	2	25.35	40	25.40	25.30	-38	33,942	-0.11%
2023/11/03	2	25.15	3	25.22	25.35	-1	34,020	0.00%
2023/11/02	2.1	24.60	0	0.00	24.70	2.1	33,840	0.01%
2023/11/01	6.5	24.45	0	0.00	24.35	6.5	34,213	0.02%
2023/10/30	5	24.32	0	0.00	24.35	5	36,096	0.01%
2023/10/27	1.1	24.51	0	0.00	24.60	1.1	36,463	0.00%
2023/10/25	0	24.65	2	24.60	24.65	-2	36,740	-0.01%
2023/10/24	10.4	24.31	0	0.00	24.45	10.4	36,657	0.03%
2023/10/23	34	24.35	1	24.35	24.35	33	36,617	0.09%
2023/10/20	13	24.50	0	0.00	24.65	13	36,642	0.04%
2023/10/19	16	24.95	0	0.00	24.85	16	36,495	0.04%
2023/10/17	8	25.19	0	0.00	25.15	8	36,806	0.02%
2023/10/16	0	0.00	2.2	25.25	25.35	-2.2	37,220	-0.01%
2023/10/13	2	25.05	2	25.15	25.15	0	37,555	0.00%
2023/10/12	5	24.94	4	25.10	25.20	1	38,011	0.00%
2023/10/11	0.6	24.90	18.1	24.68	24.90	-17.6	37,994	-0.05%
2023/10/06	1	24.25	0	0.00	24.25	1	37,359	0.00%
2023/10/05	7	23.89	0	0.00	24.10	7	37,413	0.02%
2023/10/04	20	23.85	0	0.00	23.70	20	37,241	0.05%
2023/10/03	3	24.20	0	0.00	24.20	3	36,707	0.01%
2023/10/02	2.2	24.52	30	24.50	24.50	-27.8	36,681	-0.08%
2023/09/28	1	24.50	0	0.00	24.50	1	37,388	0.00%
2023/09/27	33	24.44	0	0.00	24.40	33	37,331	0.09%
2023/09/26	1	24.35	0	0.00	24.55	1	37,243	0.00%
2023/09/25	2.5	24.40	1	24.40	24.60	1.5	37,073	0.00%
2023/09/22	17	24.21	43	24.25	24.25	-26	37,010	-0.07%
2023/09/21	8.7	24.35	0	0.00	24.35	8.7	36,646	0.02%
2023/09/20	42	25.00	33	25.00	24.85	9	36,037	0.02%
2023/09/19	1	24.85	0	0.00	24.95	1	35,721	0.00%
2023/09/18	0.6	24.90	0	0.00	24.95	0.6	35,670	0.00%
2023/09/15	20	24.73	0	0.00	24.85	20	35,673	0.06%
2023/09/14	2	24.70	13	24.80	25.00	-11	34,978	-0.03%
2023/09/13	1	24.30	8.3	24.57	24.70	-7.3	34,861	-0.02%
2023/09/12	1.2	24.22	1	24.30	24.35	0.2	35,158	0.00%
2023/09/11	0.4	24.30	0	0.00	24.25	0.4	35,157	0.00%
2023/09/08	2	24.05	0	0.00	24.05	2	35,079	0.01%
2023/09/07	1	23.55	4.5	23.68	23.60	-3.5	35,101	-0.01%
2023/09/06	1.2	23.76	0	0.00	23.65	1.2	35,328	0.00%
2023/09/05	2	24.00	100	24.00	24.00	-98	35,773	-0.27%
2023/09/04	0.1	23.95	0	0.00	23.95	0.1	35,972	0.00%
2023/09/01	104	23.80	2	23.83	23.80	102	36,246	0.28%	大買/鉅額交易
2023/08/30	5	23.90	60	23.80	23.90	-55	36,238	-0.15%
2023/08/29	1	23.80	20	23.90	24.00	-19	36,282	-0.05%
2023/08/28	2	23.70	1	23.80	23.80	1	36,345	0.00%
2023/08/25	2	23.55	0	0.00	23.50	2	37,283	0.01%
2023/08/23	0	0.00	1	23.70	23.70	-1	37,180	0.00%
2023/08/22	9.8	23.54	0	0.00	23.55	9.8	37,194	0.03%
2023/08/21	0	0.00	10	23.75	23.85	-10	36,888	-0.03%
2023/08/18	65	23.39	8	23.57	23.35	57	36,736	0.16%
2023/08/17	4.1	22.95	1	22.90	23.25	3.1	36,714	0.01%
2023/08/16	25.6	23.25	3	23.38	23.40	22.6	36,242	0.06%
2023/08/15	17.5	24.00	5	23.95	23.90	12.5	35,831	0.03%
2023/08/14	25.4	24.13	2	24.13	24.30	23.4	35,662	0.07%
2023/08/11	4.6	24.97	0	0.00	24.90	4.6	35,686	0.01%
2023/08/10	1	24.70	0	0.00	24.90	1	35,825	0.00%
2023/08/09	42	24.90	4	24.86	24.80	38	35,631	0.11%
2023/08/08	1	24.55	1	24.70	24.60	0	35,307	0.00%
2023/08/07	6	24.65	3	24.70	24.60	3	34,790	0.01%
2023/08/04	23.6	24.66	1	24.55	24.60	22.6	34,284	0.07%
2023/08/02	1	26.10	2	26.10	26.15	-1	33,138	0.00%
2023/08/01	2	26.15	0	0.00	26.25	2	32,438	0.01%
2023/07/31	8	26.31	2	26.55	26.25	6	31,924	0.02%
2023/07/28	5	26.35	1	26.45	26.35	4	31,380	0.01%
2023/07/27	2	26.50	0	0.00	26.60	2	31,388	0.01%
2023/07/26	0	0.00	3	26.55	26.50	-3	31,543	-0.01%
2023/07/25	2	26.40	13	26.31	26.35	-11	31,479	-0.03%
2023/07/24	8	26.12	3.8	26.14	26.10	4.3	31,318	0.01%
2023/07/21	1.5	26.42	7	26.46	26.45	-5.6	30,989	-0.02%
2023/07/20	1	25.95	3	26.17	26.20	-2	30,342	-0.01%
2023/07/19	7	26.10	4	26.16	26.05	3	29,714	0.01%
2023/07/18	8	26.04	8	26.16	26.25	0	29,118	0.00%
2023/07/17	0	0.00	11	25.93	26.15	-11	28,487	-0.04%
2023/07/14	0	0.00	7	25.27	25.40	-7	27,827	-0.03%
2023/07/13	2	25.00	5	25.15	24.90	-3	27,228	-0.01%
2023/07/12	0	25.10	7.7	25.10	25.15	-7.7	27,253	-0.03%
2023/07/11	0.4	24.85	10	24.84	24.95	-9.6	27,101	-0.04%
2023/07/10	3	24.57	2	24.60	24.50	1	27,102	0.00%
2023/07/07	5	24.35	8	24.50	24.60	-3	27,058	-0.01%
2023/07/06	13	24.54	7.3	24.39	24.50	5.7	27,061	0.02%
2023/07/05	4	24.99	36	25.05	24.95	-32	26,339	-0.12%
2023/07/04	1	24.90	0.4	24.90	24.85	0.6	26,214	0.00%
2023/07/03	10	25.00	19	25.06	25.10	-9	26,297	-0.03%
2023/06/30	2	24.80	3	24.98	24.85	-1	26,497	0.00%
2023/06/29	38	24.99	1	25.15	24.90	37	26,452	0.14%
2023/06/28	0	0.00	3	24.98	25.00	-3	26,495	-0.01%
2023/06/27	1	24.85	1	24.89	24.75	0	26,487	0.00%
2023/06/26	0	25.00	2	25.10	24.95	-2	26,395	-0.01%
2023/06/21	0.5	25.10	11	25.07	25.10	-10.5	26,351	-0.04%
2023/06/20	2	25.00	1	25.00	25.05	1	26,306	0.00%
2023/06/19	0	0.00	5	24.92	25.05	-5	26,356	-0.02%
2023/06/16	1.4	24.59	0	0.00	24.55	1.4	26,527	0.01%
2023/06/15	6	24.63	111	24.65	24.70	-105	26,373	-0.40%	大賣/鉅額交易
2023/06/14	4	24.75	0	0.00	24.75	4	27,373	0.01%
2023/06/13	2.1	24.80	5	24.82	24.80	-2.9	28,420	-0.01%
2023/06/12	13.4	24.92	17	25.11	24.80	-3.6	28,709	-0.01%
2023/06/09	1	25.15	22	25.03	25.20	-21	29,323	-0.07%
2023/06/08	0	0.00	15	24.58	24.65	-15	28,992	-0.05%
2023/06/07	2	24.50	0	0.00	24.60	2	29,102	0.01%
2023/06/06	1	24.40	3	24.53	24.45	-2	29,120	-0.01%
2023/06/05	0	0.00	12	24.60	24.45	-12	29,340	-0.04%
2023/06/02	9.3	24.26	0	0.00	24.30	9.3	29,560	0.03%
2023/06/01	0	24.30	0	0.00	24.30	0	29,602	0.00%
2023/05/31	1	24.30	15.1	24.27	24.30	-14.1	29,580	-0.05%
2023/05/30	2.4	24.58	8	24.58	24.50	-5.6	28,817	-0.02%
2023/05/29	0	0.00	1	24.40	24.40	-1	28,781	0.00%
2023/05/26	1.5	23.92	2	24.20	24.10	-0.5	29,081	0.00%
2023/05/25	10	24.16	10	24.19	24.10	0	28,947	0.00%
2023/05/24	6	24.35	17	24.39	24.50	-11	28,934	-0.04%
2023/05/23	2	24.40	2	24.60	24.60	0	28,789	0.00%
2023/05/22	1.4	24.55	8	24.58	24.55	-6.6	28,536	-0.02%
2023/05/19	0.3	24.20	4	24.31	24.40	-3.7	28,329	-0.01%
2023/05/18	2	24.05	12	24.06	24.10	-10	28,064	-0.04%
2023/05/17	0	0.00	13	23.79	23.80	-13	28,059	-0.05%
2023/05/16	1	23.45	5	23.51	23.55	-4	27,711	-0.01%
2023/05/15	0	0.00	13	23.30	23.35	-13	27,531	-0.05%
2023/05/12	0	23.20	12	23.20	23.10	-12	27,525	-0.04%
2023/05/11	2.5	23.22	8	23.31	23.30	-5.5	27,439	-0.02%
2023/05/10	0	0.00	3	23.28	23.30	-3	27,382	-0.01%
2023/05/09	19	23.28	3	23.25	23.30	16	27,491	0.06%
2023/05/08	0.5	23.25	6	23.25	23.35	-5.5	27,613	-0.02%
2023/05/05	2	23.08	5	23.15	23.05	-3	27,653	-0.01%
2023/05/04	2	23.00	2	23.13	23.10	0	28,121	0.00%
2023/05/03	0	0.00	29	22.99	22.95	-29	28,317	-0.10%
2023/05/02	1	22.80	26	22.77	22.90	-25	28,638	-0.09%
2023/04/28	3.5	22.48	0	0.00	22.60	3.5	29,309	0.01%
2023/04/27	0	0.00	10	22.45	22.40	-10	29,437	-0.03%
2023/04/26	0	0.00	10	22.35	22.45	-10	29,546	-0.03%
2023/04/25	1	22.30	8	22.48	22.35	-7	29,622	-0.02%
2023/04/24	1	22.45	0	0.00	22.45	1	29,609	0.00%
2023/04/21	6.4	22.27	1	22.35	22.30	5.4	29,753	0.02%
2023/04/20	0.1	22.30	0	0.00	22.35	0.1	29,896	0.00%
2023/04/19	2	22.40	1	22.50	22.45	1	30,494	0.00%
2023/04/18	5	22.40	0	0.00	22.40	5	30,543	0.02%
2023/04/14	0	22.45	0	0.00	22.50	0	30,952	0.00%
2023/04/13	1	22.35	43	22.23	22.30	-42	30,912	-0.14%
2023/04/12	0.2	22.00	14	21.94	22.00	-13.8	30,712	-0.04%
2023/04/11	11.5	21.79	1	21.85	21.85	10.5	30,671	0.03%
2023/04/10	2	21.80	0	0.00	21.80	2	30,480	0.01%
2023/04/07	0	21.75	0	0.00	21.70	0	30,451	0.00%
2023/04/06	10	21.70	0	0.00	21.70	10	30,326	0.03%
2023/03/31	1	21.85	0	0.00	21.85	1	30,257	0.00%
2023/03/30	1	21.70	0	0.00	21.65	1	30,650	0.00%
2023/03/29	0	0.00	1	21.70	21.70	-1	31,339	0.00%
2023/03/27	2	21.40	0	0.00	21.45	2	32,846	0.01%
2023/03/23	0	0.00	1	21.50	21.55	-1	34,348	0.00%
2023/03/22	11	21.30	0	0.00	21.35	11	34,662	0.03%
2023/03/21	1.5	21.12	0	0.00	21.05	1.5	34,799	0.00%
2023/03/20	11	20.84	0	0.00	21.00	11	34,685	0.03%
2023/03/17	22	20.95	1	21.10	20.85	21	34,460	0.06%
2023/03/16	15.1	21.00	2	20.98	20.90	13.1	33,537	0.04%
2023/03/15	81.5	21.68	2	21.63	21.55	79.5	33,106	0.24%
2023/03/14	2.1	21.80	0	0.00	21.70	2.1	33,006	0.01%
2023/03/13	1	22.15	0	0.00	22.20	1	32,321	0.00%
2023/03/10	1	22.30	1	22.25	22.25	0	32,225	0.00%
2023/03/09	11	22.62	0	0.00	22.50	11	32,297	0.03%
2023/03/08	2	22.50	5	22.60	22.75	-3	33,172	-0.01%
2023/03/07	9	22.61	0	0.00	22.65	9	33,327	0.03%
2023/03/06	26	22.55	0	0.00	22.55	26	33,101	0.08%
2023/03/03	7	22.49	0	0.00	22.40	7	33,055	0.02%
2023/03/02	22	22.59	0	0.00	22.55	22	33,368	0.07%
2023/03/01	0	22.75	4	22.70	22.70	-4	34,039	-0.01%
2023/02/24	0	0.00	9	22.90	22.75	-9	34,090	-0.03%
2023/02/23	1	22.85	1	22.95	22.85	0	34,022	0.00%
2023/02/22	3.2	22.58	2	22.83	22.80	1.2	34,302	0.00%
2023/02/21	3.4	22.75	0	0.00	22.80	3.4	34,319	0.01%
2023/02/20	1	22.90	1	22.90	22.95	0	34,675	0.00%
2023/02/16	1	22.60	0	0.00	22.70	1	35,347	0.00%
2023/02/15	4	22.65	0	0.00	22.55	4	35,906	0.01%
2023/02/14	4	22.78	7	22.98	22.90	-3	35,542	-0.01%
2023/02/13	0.4	22.80	3	22.63	22.75	-2.6	35,761	-0.01%
2023/02/10	1	22.35	0	0.00	22.45	1	35,821	0.00%
2023/02/09	6	22.35	0	0.00	22.30	6	35,978	0.02%
2023/02/08	1	22.35	0	0.00	22.40	1	35,999	0.00%
2023/02/07	4	22.39	0	0.00	22.30	4	36,182	0.01%
2023/02/06	9	22.37	0	0.00	22.35	9	36,204	0.02%
2023/02/03	14.4	22.40	0	0.00	22.40	14.4	36,347	0.04%
2023/02/02	12	22.54	1	22.65	22.50	11	36,284	0.03%
2023/02/01	3.1	22.74	9	22.61	22.75	-5.9	35,941	-0.02%
2023/01/30	2.4	23.09	1.5	23.13	23.20	1	35,795	0.00%
2023/01/17	0	0.00	2	23.20	23.20	-2	35,026	-0.01%
2023/01/16	2	23.20	6	23.05	23.05	-4	35,085	-0.01%
2023/01/13	13	22.85	0	0.00	22.80	13	35,071	0.04%
2023/01/12	2	22.90	22	22.90	22.90	-20	35,746	-0.06%
2023/01/11	0.4	23.10	11	23.14	23.10	-10.6	36,145	-0.03%
2023/01/09	0	0.00	13	22.97	23.15	-13	36,241	-0.04%
2023/01/06	28	22.60	0	0.00	22.60	28	36,142	0.08%
2023/01/05	20	22.45	2	22.58	22.60	18	36,911	0.05%
2023/01/04	0.3	22.35	2	22.30	22.35	-1.7	36,655	0.00%
2023/01/03	5	21.92	0	0.00	22.15	5	37,051	0.01%
2022/12/30	0	0.00	2	22.20	22.10	-2	37,123	-0.01%
2022/12/29	4	21.85	0	0.00	21.90	4	37,390	0.01%
2022/12/28	1	22.25	10	22.30	22.15	-9	37,930	-0.02%
2022/12/26	0.2	22.10	0	0.00	22.10	0.2	38,927	0.00%
2022/12/23	0	22.00	0	0.00	21.90	0	40,064	0.00%
2022/12/22	11.4	21.88	0	0.00	22.15	11.4	40,898	0.03%
2022/12/21	4	21.76	0	0.00	21.70	4	41,362	0.01%
2022/12/20	1	21.90	0	0.00	21.90	1	41,361	0.00%
2022/12/19	8	22.13	0	0.00	22.05	8	40,751	0.02%
2022/12/15	4	22.63	0	0.00	22.75	4	39,518	0.01%
2022/12/13	2	22.83	3	22.70	22.70	-1	38,999	0.00%
2022/12/12	0.4	23.00	1	22.95	22.90	-0.6	38,858	0.00%
2022/12/07	0.3	23.05	34	23.14	23.05	-33.7	39,805	-0.08%
2022/12/06	0.1	22.60	0	0.00	22.40	0.1	39,379	0.00%
2022/12/05	0	0.00	54	22.90	22.75	-54	39,214	-0.14%
2022/12/02	10	22.50	20	22.55	22.50	-10	39,140	-0.03%
2022/12/01	1	22.60	50	22.80	22.60	-49	39,480	-0.12%
2022/11/30	4.1	22.87	2	23.18	23.00	2.1	39,128	0.01%
2022/11/29	4	22.75	21	22.68	22.85	-17	38,153	-0.04%
2022/11/28	6	22.16	5	22.24	22.20	1	37,723	0.00%
2022/11/25	0	0.00	2	22.55	22.40	-2	37,853	-0.01%
2022/11/24	0	0.00	1	22.50	22.45	-1	38,158	0.00%
2022/11/23	6	22.25	29	22.46	22.55	-23	38,123	-0.06%
2022/11/22	5	21.20	6	21.45	21.65	-1	37,540	0.00%
2022/11/21	2.7	21.30	0	0.00	21.40	2.7	37,520	0.01%
2022/11/18	2	21.40	0	0.00	21.40	2	37,471	0.01%
2022/11/17	0	0.00	1	21.75	21.65	-1	37,576	0.00%
2022/11/16	3	21.85	5	22.00	21.80	-2	37,739	-0.01%
2022/11/15	4	21.63	23	21.93	22.00	-19	37,538	-0.05%
2022/11/14	1	21.70	20	21.90	21.70	-19	37,461	-0.05%
2022/11/11	0.5	21.85	52	21.69	21.85	-51.5	37,305	-0.14%
2022/11/10	1	21.05	11	21.10	21.15	-10	37,003	-0.03%
2022/11/09	9	21.18	0	0.00	21.20	9	37,240	0.02%
2022/11/08	1	21.55	0	0.00	21.55	1	36,802	0.00%
2022/11/07	3	21.23	0	0.00	21.45	3	36,762	0.01%
2022/11/03	2	20.60	0	0.00	20.55	2	37,187	0.01%
2022/11/02	11	20.85	0.5	21.05	20.85	10.5	37,302	0.03%
2022/11/01	0.3	21.10	26	20.80	21.10	-25.7	37,236	-0.07%
2022/10/27	8	20.60	21	20.70	20.55	-13	37,391	-0.03%
2022/10/26	1	20.50	4	20.30	20.35	-3	37,477	-0.01%
2022/10/25	4	19.90	0	0.00	20.00	4	37,284	0.01%
2022/10/24	0	20.00	0	0.00	19.90	0	37,507	0.00%
2022/10/21	1.7	19.89	10	19.90	20.00	-8.3	37,362	-0.02%
2022/10/20	3	19.53	0	0.00	19.70	3	37,386	0.01%
2022/10/19	25	19.86	0	0.00	19.90	25	36,856	0.07%
2022/10/18	3	19.90	16	20.19	20.10	-13	36,666	-0.04%
2022/10/17	0.1	19.95	4	19.89	19.80	-3.9	36,799	-0.01%
2022/10/14	5.2	19.89	0	0.00	19.80	5.2	37,156	0.01%
2022/10/13	46.5	19.77	0	0.00	19.65	46.5	37,479	0.12%
2022/10/12	0	0.00	6	20.27	20.25	-6	37,051	-0.02%
2022/10/11	1	20.15	12	20.20	20.10	-11	37,553	-0.03%
2022/10/07	10	20.50	0	0.00	20.45	10	37,778	0.03%
2022/10/06	3	20.60	0	0.00	20.60	3	38,698	0.01%
2022/10/05	2	20.53	6	20.75	20.50	-4	39,600	-0.01%
2022/10/04	2.5	20.16	13	20.25	20.15	-10.5	39,489	-0.03%
2022/10/03	4	19.78	0	0.00	19.70	4	39,279	0.01%
2022/09/30	6	19.93	0	0.00	19.85	6	39,035	0.02%
2022/09/29	7	20.07	0	0.00	20.05	7	38,420	0.02%
2022/09/28	29.8	20.23	23.2	20.29	20.10	6.6	38,398	0.02%
2022/09/27	37	20.81	10	21.08	20.75	27	37,734	0.07%
2022/09/26	5	21.35	1	21.35	21.25	4	37,481	0.01%
2022/09/23	6	21.61	11	21.70	21.65	-5	38,139	-0.01%
2022/09/22	8.2	21.62	0	0.00	21.60	8.2	38,352	0.02%
2022/09/21	8.1	22.05	0	0.00	22.05	8.1	38,110	0.02%
2022/09/20	7	22.11	0	0.00	22.20	7	38,087	0.02%
2022/09/19	3	22.10	0	0.00	22.15	3	38,054	0.01%
2022/09/16	11	22.23	3	22.20	22.10	8	37,980	0.02%
2022/09/15	8	22.32	0	0.00	22.30	8	37,330	0.02%
2022/09/14	51	22.42	0	0.00	22.30	51	37,527	0.14%
2022/09/13	12	22.90	0	0.00	22.75	12	37,514	0.03%
2022/09/12	12	22.97	0	0.00	22.90	12	37,684	0.03%
2022/09/08	7	22.81	2	22.95	22.90	5	38,143	0.01%
2022/09/07	18.2	22.87	0	0.00	22.80	18.2	38,832	0.05%
2022/09/06	0	0.00	20	23.39	23.40	-20	38,851	-0.05%
2022/09/05	1	23.15	26	23.27	23.25	-25	39,338	-0.06%
2022/09/01	23.7	22.95	2	23.10	23.05	21.7	40,102	0.05%
2022/08/31	5	23.65	20	23.45	23.50	-15	40,481	-0.04%
2022/08/30	15	23.29	1	23.50	23.25	14	40,094	0.03%
2022/08/29	40.2	23.55	1	23.55	23.50	39.2	39,792	0.10%
2022/08/26	6	23.85	41	23.84	23.85	-35	39,689	-0.09%
2022/08/24	27.1	23.62	0	0.00	23.45	27.1	39,974	0.07%
2022/08/23	12	24.13	0	0.00	23.80	12	43,093	0.03%
2022/08/22	1.1	24.40	1,000	24.32	24.35	-998.9	44,016	-2.27%	大賣/鉅額交易
2022/08/19	1	24.20	0	0.00	24.60	1	44,991	0.00%
2022/08/18	30	24.65	0	0.00	24.45	30	45,094	0.07%
2022/08/17	0	0.00	7	24.90	24.90	-7	45,265	-0.02%
2022/08/16	1	24.60	26	24.59	24.55	-25	45,351	-0.06%
2022/08/15	11	24.03	0	0.00	24.25	11	45,511	0.02%
2022/08/12	0	24.20	0	0.00	24.10	0	45,862	0.00%
2022/08/11	30.4	23.94	6	24.05	24.05	24.4	46,417	0.05%
2022/08/10	5	23.48	30	23.72	23.55	-25	46,625	-0.05%
2022/08/09	2	23.45	3	23.43	23.30	-1	46,849	0.00%
2022/08/08	2	23.05	3	22.97	23.10	-1	47,093	0.00%
2022/08/05	1.3	22.80	9	22.88	23.00	-7.7	47,952	-0.02%
2022/08/04	9	22.23	0	0.00	22.25	9	48,357	0.02%
2022/08/03	6	22.27	0	0.00	22.30	6	48,627	0.01%
2022/08/02	29	22.40	2	22.50	22.45	27	49,045	0.06%
2022/08/01	7	22.79	0	0.00	22.95	7	49,276	0.01%
2022/07/29	2	22.88	0	0.00	22.95	2	49,904	0.00%
2022/07/28	0	0.00	50	23.00	23.20	-50	50,145	-0.10%
2022/07/27	0	0.00	1	23.00	22.95	-1	50,004	0.00%
2022/07/26	0.8	23.00	2	22.95	22.95	-1.2	50,007	0.00%
2022/07/25	4	22.80	10	22.80	22.70	-6	50,025	-0.01%
2022/07/22	6	22.52	3	22.65	22.75	3	50,265	0.01%
2022/07/21	1.1	22.75	6	22.41	22.65	-4.9	50,606	-0.01%
2022/07/20	35	22.35	10	22.40	22.25	25	50,794	0.05%
2022/07/19	200	22.20	0	0.00	22.20	200	50,687	0.39%	大買/鉅額交易
2022/07/18	253	22.24	1	22.25	22.30	252	51,013	0.49%	大買/鉅額交易
2022/07/15	624	21.85	0	0.00	21.80	624	50,644	1.23%	大買/鉅額交易
2022/07/14	20	22.20	1	22.50	22.25	19	50,425	0.04%
2022/07/13	23	23.47	40	23.69	23.45	-17	49,828	-0.03%
2022/07/12	4.4	23.05	11	23.05	22.95	-6.6	49,189	-0.01%
2022/07/08	1	23.90	0	23.95	23.85	1	49,584	0.00%
2022/07/06	5	23.71	0	0.00	23.50	5	50,021	0.01%
2022/07/05	8	24.29	5	24.25	24.30	3	49,644	0.01%
2022/07/04	3	24.17	3	24.30	24.30	0	49,813	0.00%
2022/07/01	2	24.53	0	0.00	24.60	2	51,056	0.00%
2022/06/30	3	25.23	76	25.53	25.10	-73	51,643	-0.14%
2022/06/29	0	0.00	300	25.80	25.80	-300	51,917	-0.58%	大賣/鉅額交易
2022/06/28	1	25.85	0	0.00	25.80	1	52,170	0.00%
2022/06/27	6	26.23	200	26.50	26.20	-194	52,607	-0.37%	大賣/鉅額交易
2022/06/24	1	26.15	5	26.30	26.30	-4	52,432	-0.01%
2022/06/22	5	26.10	1	26.10	26.05	4	52,405	0.01%
2022/06/21	1.4	26.34	14	26.44	26.45	-12.6	52,380	-0.02%
2022/06/20	12	25.43	2	25.68	25.50	10	52,656	0.02%
2022/06/17	14	26.18	0	0.00	26.00	14	52,494	0.03%
2022/06/16	7	26.59	7	26.84	26.60	0	52,312	0.00%
2022/06/15	3	25.97	6	26.29	26.30	-3	52,759	-0.01%
2022/06/14	1.6	25.96	5	25.88	26.00	-3.4	53,021	-0.01%
2022/06/13	2	25.55	10	25.45	25.55	-8	52,770	-0.02%
2022/06/10	1	26.00	10	25.40	26.00	-9	52,499	-0.02%
2022/06/09	26	26.09	0	0.00	25.85	26	52,248	0.05%
2022/06/08	0	0.00	10	26.80	26.75	-10	51,486	-0.02%
2022/06/02	0.2	26.60	1	26.75	26.60	-0.8	53,198	0.00%
2022/06/01	2	26.60	0	0.00	26.55	2	54,359	0.00%
2022/05/31	3	26.45	0	0.00	27.15	3	54,651	0.01%
2022/05/30	13	26.58	3	27.00	27.10	10	51,544	0.02%
2022/05/27	3	26.32	20	26.42	26.60	-17	50,778	-0.03%
2022/05/26	2	25.30	0	0.00	25.30	2	50,891	0.00%
2022/05/25	1	25.40	0	0.00	25.35	1	51,632	0.00%
2022/05/24	2.4	25.47	0	0.00	25.55	2.4	52,700	0.00%
2022/05/23	3	25.45	1	25.45	25.45	2	52,523	0.00%
2022/05/20	9	25.37	0	0.00	25.45	9	52,738	0.02%
2022/05/19	3	25.23	0	0.00	25.30	3	52,434	0.01%
2022/05/18	51	25.95	0	0.00	26.10	51	51,969	0.10%
2022/05/17	1	25.50	1	25.45	25.50	0	52,002	0.00%
2022/05/16	3	25.77	0	0.00	25.70	3	52,112	0.01%
2022/05/13	3	25.65	5	25.75	25.80	-2	51,999	0.00%
2022/05/12	10	26.18	2	26.38	26.05	8	51,405	0.02%
2022/05/11	13.5	27.04	0	0.00	27.10	13.5	51,084	0.03%
2022/05/09	9	27.42	58	27.40	27.30	-49	51,224	-0.10%
2022/05/06	7	27.53	0	0.00	28.00	7	51,525	0.01%
2022/05/05	14	28.22	1	28.35	28.05	13	52,080	0.02%
2022/05/04	0.2	28.90	0	0.00	28.90	0.2	51,753	0.00%
2022/05/03	1	28.90	0	0.00	28.75	1	52,196	0.00%
2022/04/29	2	29.10	1	29.25	29.25	1	52,517	0.00%
2022/04/28	4	28.75	0	0.00	29.00	4	52,771	0.01%
2022/04/27	7	29.01	1	28.95	28.90	6	52,740	0.01%
2022/04/26	2	29.45	12	29.60	29.70	-10	52,882	-0.02%
2022/04/25	3	28.93	1	29.20	29.10	2	52,663	0.00%
2022/04/22	13	28.95	0	0.00	29.45	13	52,476	0.02%
2022/04/21	2.3	28.71	6	28.65	28.75	-3.7	52,787	-0.01%
2022/04/20	0	0.00	2.4	29.04	29.20	-2.4	54,276	0.00%
2022/04/19	0	0.00	1	29.00	28.95	-1	54,643	0.00%
2022/04/18	64	28.52	21	28.56	28.75	43	55,421	0.08%
2022/04/15	14	29.21	1	29.10	29.35	13	55,161	0.02%
2022/04/14	7	29.71	16	29.66	29.45	-9	55,199	-0.02%
2022/04/13	1.1	30.50	6	30.34	30.35	-4.9	54,960	-0.01%
2022/04/12	2.4	30.54	2	30.65	30.70	0.4	54,588	0.00%
2022/04/11	4.3	30.76	7	30.60	30.45	-2.7	54,014	0.00%
2022/04/08	4.1	30.38	6	30.45	30.50	-2	53,483	0.00%
2022/04/07	27	30.61	21	30.62	30.35	6	52,910	0.01%
2022/04/06	24.1	29.90	8	30.06	30.15	16.1	51,305	0.03%
2022/04/01	16.3	29.55	6	29.75	29.85	10.3	49,861	0.02%
2022/03/31	0.1	29.30	8	29.38	29.40	-8	49,092	-0.02%
2022/03/30	0.1	29.00	6.1	29.03	29.00	-6	48,418	-0.01%
2022/03/29	0	28.85	0	0.00	28.80	0	47,964	0.00%
2022/03/28	24	28.79	10	28.55	29.00	14	48,207	0.03%
2022/03/25	2	28.90	29	28.91	29.00	-27	48,151	-0.06%
2022/03/24	1	29.10	1	29.15	29.15	0	48,056	0.00%
2022/03/23	1	28.90	28.9	28.99	29.20	-27.9	48,030	-0.06%
2022/03/22	23	28.26	14	28.45	28.55	9	47,386	0.02%
2022/03/21	5.4	28.27	7	28.36	28.30	-1.6	47,093	0.00%
2022/03/18	12.2	28.36	7.4	28.30	28.15	4.7	46,789	0.01%
2022/03/17	1.5	27.60	1	27.65	27.60	0.5	45,712	0.00%
2022/03/16	1.1	26.95	0	0.00	26.95	1.1	45,111	0.00%
2022/03/15	0.1	26.70	1.5	26.53	26.60	-1.4	44,878	0.00%
2022/03/14	2.5	26.81	1	26.80	26.80	1.5	45,252	0.00%
2022/03/11	10.2	26.55	0	0.00	26.50	10.2	45,719	0.02%
2022/03/10	7.2	26.65	4.2	26.73	26.80	3	45,980	0.01%
2022/03/09	2	25.95	1	25.90	25.75	1	46,095	0.00%
2022/03/08	18	25.79	20	25.83	25.60	-2	45,964	0.00%
2022/03/07	19.5	26.15	0	0.00	26.25	19.5	45,170	0.04%
2022/03/04	4	27.35	0	0.00	27.35	4	44,605	0.01%
2022/03/03	3	27.95	0	0.00	27.95	3	44,184	0.01%
2022/03/02	1.5	27.80	0	0.00	27.95	1.5	44,067	0.00%
2022/03/01	2.7	27.56	7	27.65	27.75	-4.3	44,046	-0.01%
2022/02/25	5	26.77	8	26.55	27.15	-3	43,248	-0.01%
2022/02/24	42	27.00	1	26.85	26.90	41	42,362	0.10%
2022/02/23	4	27.65	0	0.00	27.80	4	40,992	0.01%
2022/02/22	12	27.81	0	0.00	27.85	12	41,082	0.03%
2022/02/21	7.9	28.17	0	0.00	28.35	7.9	40,847	0.02%
2022/02/18	1	28.35	0	0.00	28.35	1	41,144	0.00%
2022/02/17	4.5	28.54	3	28.55	28.45	1.5	41,111	0.00%
2022/02/16	1	28.25	0.1	28.30	28.20	0.9	40,784	0.00%
2022/02/15	14	28.26	1	28.15	28.15	13	40,242	0.03%
2022/02/14	1	28.35	1	28.35	28.65	0	39,948	0.00%
2022/02/11	1.8	28.65	0	0.00	28.85	1.8	39,558	0.00%
2022/02/10	11	28.65	4	28.55	28.85	7	39,375	0.02%
2022/02/09	11	28.70	31	28.90	28.90	-20	38,799	-0.05%
2022/02/08	20	28.65	7	28.44	28.70	13	38,318	0.03%
2022/02/07	3.2	28.44	25	28.42	28.50	-21.8	37,643	-0.06%
2022/01/26	2	27.53	3	27.47	27.60	-1	36,413	0.00%
2022/01/25	5	27.02	2	27.05	27.25	3	36,212	0.01%
2022/01/24	3	27.10	2	27.23	27.50	1	35,877	0.00%
2022/01/21	3.4	27.22	0	0.00	27.40	3.4	35,482	0.01%
2022/01/20	26	27.65	28	27.68	27.70	-2	34,989	-0.01%
2022/01/19	27	27.76	22	28.02	27.80	5	34,687	0.01%
2022/01/18	4	27.89	6	28.00	27.90	-2	34,083	-0.01%
2022/01/17	0	0.00	3.9	27.83	27.80	-3.9	33,806	-0.01%
2022/01/14	57	28.08	45	27.90	27.90	12	33,758	0.04%
2022/01/13	16	28.05	44.3	28.16	28.45	-28.3	33,519	-0.08%
2022/01/12	5	27.38	7	27.70	27.40	-2	32,036	-0.01%
2022/01/11	12.8	27.28	10.8	27.10	27.40	2	31,414	0.01%
2022/01/10	2	26.15	5.1	26.35	26.40	-3.1	30,637	-0.01%
2022/01/07	1	26.45	2	26.25	26.30	-1	30,625	0.00%
2022/01/06	3	25.95	3	26.10	26.20	0	30,273	0.00%
2022/01/05	0	26.00	2	25.98	26.05	-2	29,814	-0.01%
2022/01/04	2.3	25.74	3	25.78	25.95	-0.7	29,971	0.00%
2022/01/03	2	25.70	1	26.05	25.75	1	29,966	0.00%
2021/12/30	2	26.03	5	26.05	25.95	-3	30,503	-0.01%
2021/12/29	1	25.95	4.1	26.00	26.10	-3.1	30,879	-0.01%
2021/12/27	1	25.80	0	0.00	25.80	1	31,043	0.00%
2021/12/24	10	25.85	0	0.00	25.85	10	31,571	0.03%
2021/12/22	0	25.80	2	25.85	25.80	-2	32,059	-0.01%
2021/12/21	0.4	25.65	5	25.72	25.65	-4.6	32,072	-0.01%
2021/12/17	1	25.60	2	25.60	25.60	-1	32,276	0.00%
2021/12/16	10	25.35	3	25.45	25.50	7	32,351	0.02%
2021/12/15	2	25.45	0	0.00	25.35	2	32,803	0.01%
2021/12/14	1	25.30	0	0.00	25.55	1	33,573	0.00%
2021/12/13	4.8	25.81	0	0.00	25.85	4.8	34,321	0.01%
2021/12/10	1	25.85	13	26.00	25.95	-12	34,337	-0.03%
2021/12/08	0	0.00	2	25.80	25.95	-2	34,539	-0.01%
2021/12/07	10	25.80	2.6	25.91	26.00	7.4	33,932	0.02%
2021/12/06	0	0.00	3	25.20	25.45	-3	33,351	-0.01%
2021/12/03	0	0.00	8	25.04	25.20	-8	33,150	-0.02%
2021/12/02	0	24.90	1	25.00	25.00	-1	32,490	0.00%
2021/12/01	0.2	24.75	19	24.76	24.85	-18.8	31,937	-0.06%
2021/11/30	0	0.00	1	24.45	24.40	-1	31,777	0.00%
2021/11/29	1	24.35	0	0.00	24.30	1	31,012	0.00%
2021/11/26	1	24.60	8	24.71	24.70	-7	30,927	-0.02%
2021/11/25	0	0.00	1	24.80	24.95	-1	31,206	0.00%
2021/11/24	0	0.00	4.1	24.86	24.80	-4.1	31,106	-0.01%
2021/11/23	0	24.40	0	0.00	24.50	0	31,063	0.00%
2021/11/22	1.4	24.36	10	24.35	24.40	-8.6	31,119	-0.03%
2021/11/19	7	24.35	1	24.35	24.25	6	31,263	0.02%
2021/11/18	6	24.58	1	24.70	24.75	5	31,198	0.02%
2021/11/17	0	0.00	7.5	24.34	24.45	-7.5	31,080	-0.02%
2021/11/16	15	23.98	0.1	23.95	24.05	14.9	30,878	0.05%
2021/11/15	0	0.00	10	23.96	24.00	-10	31,057	-0.03%
2021/11/12	0.5	23.55	10	23.65	23.70	-9.5	30,892	-0.03%
2021/11/11	5.9	23.46	3	23.57	23.60	2.9	31,098	0.01%
2021/11/09	3	23.50	0	0.00	23.55	3	33,086	0.01%
2021/11/08	1.1	23.30	0	0.00	23.40	1.1	33,500	0.00%
2021/11/05	0	23.20	0	0.00	23.20	0	33,717	0.00%
2021/11/04	1	23.35	1	23.25	23.25	0	33,798	0.00%
2021/11/03	0.3	23.30	0	0.00	23.35	0.3	33,795	0.00%
2021/11/02	0	0.00	3	23.25	23.10	-3	34,050	-0.01%
2021/11/01	10	23.04	5	23.25	23.05	5	34,278	0.01%
2021/10/29	3	23.22	0	0.00	23.20	3	34,215	0.01%
2021/10/28	1	23.30	0	0.00	23.40	1	34,225	0.00%
2021/10/26	11	23.50	6.5	23.61	23.55	4.5	34,437	0.01%
2021/10/22	1	23.55	1.2	23.30	23.55	-0.2	34,316	0.00%
2021/10/21	1.4	23.34	0.6	23.10	23.40	0.9	33,922	0.00%
2021/10/20	0	0.00	2	23.13	23.00	-2	33,272	-0.01%
2021/10/19	1	23.00	2	23.10	23.00	-1	33,057	0.00%
2021/10/14	1	22.85	0	0.00	22.95	1	32,692	0.00%
2021/10/13	1.5	22.75	0	0.00	22.85	1.5	32,941	0.00%
2021/10/12	1.4	22.76	0	0.00	22.90	1.4	33,807	0.00%
2021/10/08	1	22.90	0	0.00	22.90	1	33,738	0.00%
2021/10/06	0	0.00	1	22.55	22.70	-1	33,628	0.00%
2021/10/05	1.2	22.33	0	0.00	22.45	1.2	33,576	0.00%
2021/10/04	0.1	22.55	0	0.00	22.40	0.1	33,626	0.00%
2021/10/01	21.5	22.47	0	0.00	22.50	21.5	33,881	0.06%
2021/09/30	0	0.00	1	22.90	22.90	-1	33,630	0.00%
2021/09/29	0.1	22.65	0	0.00	22.75	0.1	33,470	0.00%
2021/09/27	2	22.75	0	0.00	22.75	2	33,111	0.01%
2021/09/24	1	22.80	0	0.00	22.80	1	33,140	0.00%
2021/09/22	12.4	22.57	0	0.00	22.60	12.4	32,828	0.04%
2021/09/17	1	23.00	13	23.29	23.00	-12	32,216	-0.04%
2021/09/16	2	23.38	1	23.35	23.40	1	31,654	0.00%
2021/09/15	1.8	22.98	0	0.00	23.00	1.8	30,744	0.01%
2021/09/14	0	22.90	17	22.99	23.00	-17	30,609	-0.06%
2021/09/13	14	22.95	14	22.91	23.00	0	30,470	0.00%
2021/09/10	0	0.00	17	22.89	22.95	-17	30,734	-0.06%
2021/09/09	1	22.75	0	0.00	22.85	1	31,186	0.00%
2021/09/08	0	0.00	12	22.88	22.90	-12	31,342	-0.04%
2021/09/07	0	0.00	2	22.80	22.85	-2	31,339	-0.01%
2021/09/03	0	0.00	6	22.76	22.85	-6	31,466	-0.02%
2021/09/02	6.7	22.53	19	22.57	22.70	-12.3	31,484	-0.04%
2021/09/01	0.2	22.95	5	22.95	23.00	-4.8	31,489	-0.02%
2021/08/31	0	0.00	32	22.94	23.00	-32	31,304	-0.10%
2021/08/30	1	22.80	4.2	22.80	22.90	-3.2	30,826	-0.01%
2021/08/27	1	22.30	3	22.63	22.75	-2	30,851	-0.01%
2021/08/26	1	22.15	10	22.35	22.40	-9	30,525	-0.03%
2021/08/25	0.1	22.20	0	0.00	22.30	0.1	30,608	0.00%
2021/08/24	0	22.00	19	21.55	22.00	-19	30,324	-0.06%
2021/08/23	20.6	21.40	1	21.50	21.45	19.6	30,290	0.06%
2021/08/20	6	21.15	1	21.20	21.15	5	30,598	0.02%
2021/08/19	2	21.30	2	21.25	21.35	0	31,913	0.00%
2021/08/18	1	21.60	3	21.60	21.60	-2	31,640	-0.01%
2021/08/17	0	21.60	1	21.60	21.60	-1	32,363	0.00%
2021/08/16	42.8	21.37	0	0.00	21.40	42.8	32,290	0.13%
2021/08/13	12	22.86	78	22.89	22.80	-66	32,099	-0.21%
2021/08/12	0	22.95	0	0.00	22.90	0	31,613	0.00%
2021/08/11	14.6	23.00	0	0.00	23.00	14.6	31,314	0.05%
2021/08/10	3	23.02	1	23.00	23.00	2	31,564	0.01%
2021/08/09	1	23.10	0	0.00	23.10	1	32,212	0.00%
2021/08/06	0	0.00	1	23.10	23.10	-1	32,486	0.00%
2021/08/05	10	23.10	6	23.09	23.10	4	33,171	0.01%
2021/08/03	2	23.02	0.3	23.00	23.05	1.7	36,865	0.00%
2021/08/02	0.2	23.00	8.5	23.01	23.10	-8.3	38,154	-0.02%
2021/07/29	10	22.75	0	0.00	22.80	10	38,669	0.03%
2021/07/28	0	0.00	12	22.73	22.75	-12	39,014	-0.03%
2021/07/27	0	0.00	4	22.85	22.85	-4	39,561	-0.01%
2021/07/26	1	23.00	0	0.00	22.90	1	40,148	0.00%
2021/07/23	0	0.00	1	22.90	23.00	-1	40,400	0.00%
2021/07/22	0	22.80	0	0.00	22.85	0	40,669	0.00%
2021/07/21	1.7	22.67	4	22.64	22.70	-2.3	41,004	-0.01%
2021/07/20	23	22.68	2	22.75	22.65	21	41,527	0.05%
2021/07/19	3	22.93	5	23.06	23.00	-2	41,459	0.00%
2021/07/16	2	22.85	31	23.02	23.05	-29	41,699	-0.07%
2021/07/15	3	22.68	0	0.00	22.75	3	41,161	0.01%
2021/07/14	2	22.70	6	22.65	22.70	-4	41,478	-0.01%
2021/07/13	1.5	22.67	0	0.00	22.70	1.5	42,089	0.00%
2021/07/12	0.6	22.70	1	22.90	22.65	-0.4	41,905	0.00%
2021/07/09	4	22.66	0	0.00	22.70	4	41,888	0.01%
2021/07/08	1	22.80	10	22.90	22.85	-9	41,757	-0.02%
2021/07/07	5	22.50	1	22.60	22.65	4	41,843	0.01%
2021/07/06	5	22.55	5	22.55	22.60	0	41,746	0.00%
2021/07/05	0.2	22.50	6	22.50	22.50	-5.8	41,750	-0.01%
2021/07/02	2	22.50	0	0.00	22.40	2	41,755	0.00%
2021/07/01	1	22.55	1	22.55	22.55	0	41,913	0.00%
2021/06/30	0.2	22.65	0	0.00	22.70	0.2	41,894	0.00%
2021/06/29	5.1	22.40	5	22.50	22.60	0.1	41,824	0.00%
2021/06/28	0	0.00	35	22.65	22.65	-35	42,026	-0.08%
2021/06/25	5	22.65	7	22.74	22.75	-2	42,487	0.00%
2021/06/24	0	0.00	6	22.60	22.55	-6	42,451	-0.01%
2021/06/23	1	22.35	18	22.48	22.55	-17	42,846	-0.04%
2021/06/22	1	22.30	2	22.38	22.30	-1	43,399	0.00%
2021/06/21	17.7	22.05	1	22.15	22.25	16.7	43,413	0.04%
2021/06/18	1	22.15	20	22.15	22.15	-19	43,304	-0.04%
2021/06/17	11	22.20	5	22.30	22.30	6	42,894	0.01%
2021/06/16	7	22.21	0	0.00	22.40	7	43,429	0.02%
2021/06/15	39	22.35	7	22.50	22.40	32	43,528	0.07%
2021/06/11	7.6	22.47	0	0.00	22.50	7.6	44,044	0.02%
2021/06/10	5	22.35	51	22.50	22.50	-46	44,798	-0.10%
2021/06/09	52	22.35	2	22.40	22.45	50	45,733	0.11%
2021/06/08	0	0.00	10	22.50	22.55	-10	46,197	-0.02%
2021/06/07	10	22.52	0	0.00	22.55	10	47,083	0.02%
2021/06/04	13	22.50	0	0.00	22.75	13	47,616	0.03%
2021/06/02	14	22.82	13	22.75	22.95	1	49,204	0.00%
2021/06/01	4.2	22.91	0	0.00	23.00	4.2	49,151	0.01%
2021/05/31	0	0.00	5	23.20	23.05	-5	49,478	-0.01%
2021/05/28	0	0.00	20	22.85	23.00	-20	49,540	-0.04%
2021/05/27	22	22.49	6.1	22.50	22.40	15.9	49,248	0.03%
2021/05/26	0	0.00	6	23.00	23.00	-6	49,174	-0.01%
2021/05/25	5	22.95	95	23.04	22.85	-90	49,644	-0.18%
2021/05/24	4	22.36	2	22.50	22.50	2	49,453	0.00%
2021/05/21	18.7	22.55	30	22.96	22.60	-11.3	49,918	-0.02%
2021/05/20	9	22.21	9	22.35	22.30	0	49,372	0.00%
2021/05/19	9	22.32	5	22.50	22.25	4	49,423	0.01%
2021/05/18	0	0.00	10	22.28	22.50	-10	50,016	-0.02%
2021/05/17	7	21.40	0	0.00	21.55	7	50,600	0.01%
2021/05/14	6	21.98	0	0.00	22.00	6	49,939	0.01%
2021/05/13	33.4	22.00	5	22.50	22.05	28.4	49,359	0.06%
2021/05/12	195	23.35	142	22.79	22.35	53	48,528	0.11%	大買/大賣/
2021/05/11	40.5	23.42	39.5	23.66	23.65	1	46,106	0.00%
2021/05/10	1	23.50	34	23.54	23.95	-33	44,550	-0.07%
2021/05/07	0	0.00	9	23.00	23.10	-9	43,845	-0.02%
2021/05/06	3	22.65	5	22.90	23.00	-2	43,925	0.00%
2021/05/05	23	22.47	5	22.65	22.50	18	43,415	0.04%
2021/05/04	10	22.35	3	22.42	22.35	7	43,236	0.02%
2021/05/03	9.2	22.62	31	22.65	22.75	-21.8	42,924	-0.05%
2021/04/29	10	23.01	1	22.95	22.80	9	42,522	0.02%
2021/04/28	2	23.20	8	23.11	23.25	-6	42,261	-0.01%
2021/04/27	0	0.00	1	23.10	23.15	-1	42,522	0.00%
2021/04/26	6	23.05	10	23.00	23.10	-4	42,262	-0.01%
2021/04/23	7	22.79	0	0.00	22.80	7	41,851	0.02%
2021/04/22	0	22.80	11	22.94	22.90	-11	41,835	-0.03%
2021/04/21	1.3	22.76	5	22.75	22.90	-3.7	41,544	-0.01%
2021/04/20	10	22.80	0	0.00	22.90	10	41,334	0.02%
2021/04/19	0	0.00	12	22.69	22.80	-12	40,921	-0.03%
2021/04/16	3	22.20	1	22.20	22.25	2	40,432	0.00%
2021/04/15	2	22.20	6	22.21	22.25	-4	41,015	-0.01%
2021/04/14	0	0.00	4.2	22.02	22.10	-4.2	41,089	-0.01%
2021/04/13	3	22.05	5	22.10	22.10	-2	41,035	0.00%
2021/04/12	0.1	21.80	2	21.90	21.90	-1.9	40,770	0.00%
2021/04/09	4	21.60	1.1	21.60	21.60	3	40,814	0.01%
2021/04/07	0	21.90	0	0.00	22.00	0	41,304	0.00%
2021/04/06	0.3	21.89	3	21.90	21.95	-2.7	41,296	-0.01%
2021/04/01	2	21.83	10	21.85	21.85	-8	41,300	-0.02%
2021/03/31	0	0.00	177	22.06	22.10	-177	41,073	-0.43%	大賣/鉅額交易
2021/03/29	0	0.00	52	21.95	22.00	-52	40,197	-0.13%
2021/03/26	0.1	21.75	1	21.80	21.90	-0.9	39,885	0.00%
2021/03/25	0	21.80	25	21.80	21.80	-25	39,408	-0.06%
2021/03/24	0	0.00	4	21.45	21.50	-4	38,917	-0.01%
2021/03/23	0.1	21.40	1	21.45	21.40	-0.9	38,863	0.00%
2021/03/22	0.2	21.35	0	0.00	21.35	0.2	38,694	0.00%
2021/03/19	3	21.30	0	0.00	21.30	3	38,735	0.01%
2021/03/18	1	21.65	2	21.60	21.55	-1	38,061	0.00%
2021/03/17	1	21.70	20	21.70	21.60	-19	38,085	-0.05%
2021/03/16	1	21.70	2	21.78	21.80	-1	37,645	0.00%
2021/03/15	1	21.75	19	21.71	21.75	-18	37,129	-0.05%
2021/03/12	0	21.30	0	0.00	21.35	0	36,563	0.00%
2021/03/11	4.1	21.27	15	21.46	21.10	-10.9	36,121	-0.03%
2021/03/10	0	0.00	29.2	21.17	21.20	-29.2	35,463	-0.08%
2021/03/09	1	21.05	22	20.98	21.10	-21	34,914	-0.06%
2021/03/08	1.2	20.56	0.2	20.30	20.60	1	33,545	0.00%
2021/03/05	0	0.00	6	20.14	20.30	-6	33,395	-0.02%
2021/03/04	3	20.20	0	0.00	20.35	3	34,399	0.01%
2021/03/03	0	20.25	7	20.44	20.40	-7	34,249	-0.02%
2021/03/02	12	20.31	10	20.30	20.20	2	33,925	0.01%
2021/02/26	51	20.15	2	20.40	20.00	49	33,617	0.15%
2021/02/25	1	20.80	66.1	20.86	20.90	-65	32,253	-0.20%
2021/02/24	4	20.81	3	20.88	20.75	1	31,830	0.00%
2021/02/23	152	20.60	6	20.48	20.70	146	31,373	0.47%	大買/鉅額交易
2021/02/22	10.3	20.30	2	20.33	20.40	8.3	30,959	0.03%
2021/02/19	0	0.00	2	20.18	20.20	-2	31,135	-0.01%
2021/02/18	1	20.05	63.4	20.00	20.00	-62.4	31,137	-0.20%
2021/02/17	13.1	19.79	49	19.82	19.90	-35.9	30,944	-0.12%
2021/02/05	0	0.00	5	19.41	19.40	-5	30,141	-0.02%
2021/02/04	0	0.00	5	19.30	19.20	-5	30,549	-0.02%
2021/02/03	1	19.25	0	0.00	19.25	1	32,051	0.00%
2021/02/02	0.3	19.25	0	0.00	19.25	0.3	33,079	0.00%
2021/02/01	2	19.15	3	19.00	19.15	-1	33,410	0.00%
2021/01/29	14	19.07	3	19.12	19.00	11	33,638	0.03%
2021/01/28	5	19.21	0	0.00	19.20	5	32,977	0.02%
2021/01/27	10	19.40	0	0.00	19.40	10	32,563	0.03%
2021/01/26	2	19.30	0	0.00	19.30	2	32,430	0.01%
2021/01/25	0	0.00	1	19.65	19.60	-1	32,270	0.00%
2021/01/22	3	19.23	0	0.00	19.20	3	32,136	0.01%
2021/01/21	6.3	19.27	2	19.40	19.25	4.3	32,122	0.01%
2021/01/20	6	19.38	3	19.50	19.20	3	32,124	0.01%
2021/01/19	2	19.63	0	0.00	19.65	2	31,687	0.01%
2021/01/18	6	19.56	0	0.00	19.70	6	31,544	0.02%
2021/01/14	10	19.75	10	19.90	19.85	0	31,330	0.00%
2021/01/13	6	19.79	0	0.00	19.85	6	31,188	0.02%
2021/01/12	12	19.79	5	19.70	19.70	7	31,252	0.02%
2021/01/11	36.1	19.92	2	19.95	19.95	34.1	31,210	0.11%
2021/01/08	12	19.89	16	19.93	20.00	-4	31,051	-0.01%
2021/01/07	0	0.00	2	19.80	19.80	-2	30,622	-0.01%
2021/01/05	13.4	19.65	0	0.00	19.60	13.4	30,558	0.04%
2021/01/04	2	19.58	6	19.65	19.55	-4	30,587	-0.01%
2020/12/31	1	19.70	11	19.60	19.70	-10	30,360	-0.03%
2020/12/30	12	19.69	160.4	19.65	19.75	-148.4	30,292	-0.49%	大賣/鉅額交易
2020/12/29	3	19.30	0	19.25	19.25	3	29,755	0.01%
2020/12/28	3	19.23	0	0.00	19.20	3	29,784	0.01%
2020/12/25	3.2	19.24	0.2	19.30	19.30	2.9	29,938	0.01%
2020/12/24	3	19.25	1	19.30	19.25	2	30,275	0.01%
2020/12/23	2	19.20	0	0.00	19.20	2	30,566	0.01%
2020/12/22	0	19.30	1	19.40	19.30	-1	31,699	0.00%
2020/12/21	0.2	19.40	0	0.00	19.40	0.2	32,751	0.00%
2020/12/17	1	19.35	0	0.00	19.35	1	33,833	0.00%
2020/12/16	0	0.00	1	19.50	19.55	-1	33,934	0.00%
2020/12/15	2	19.25	0	0.00	19.30	2	34,296	0.01%
2020/12/14	11	19.43	0	0.00	19.40	11	34,281	0.03%
2020/12/11	0.2	19.50	4	19.54	19.55	-3.8	34,187	-0.01%
2020/12/10	4	19.30	0	0.00	19.30	4	33,886	0.01%
2020/12/09	2	19.23	1	19.20	19.20	1	33,802	0.00%
2020/12/08	5	19.17	4	19.30	19.35	1	33,789	0.00%
2020/12/07	5	19.55	0	0.00	19.55	5	33,476	0.01%
2020/12/03	2	19.43	19	19.50	19.50	-17	33,453	-0.05%
2020/12/02	1	19.30	2	19.40	19.50	-1	33,587	0.00%
2020/12/01	6.3	19.38	13	19.32	19.40	-6.7	33,717	-0.02%
2020/11/30	11	19.44	2	19.70	19.15	9	33,781	0.03%
2020/11/27	0	0.00	1	19.65	19.75	-1	33,163	0.00%
2020/11/26	0.5	19.70	0	0.00	19.70	0.5	33,399	0.00%
2020/11/25	0	0.00	1	19.75	19.70	-1	33,775	0.00%
2020/11/24	50	19.60	0	0.00	19.55	50	33,792	0.15%
2020/11/23	0.2	19.65	0	0.00	19.65	0.2	33,947	0.00%
2020/11/20	9.1	19.49	22	19.51	19.55	-12.9	33,918	-0.04%
2020/11/19	6.3	19.70	5	19.70	19.60	1.3	33,983	0.00%
2020/11/18	20.5	20.00	58	20.00	20.00	-37.5	33,763	-0.11%
2020/11/17	0.4	19.75	619	19.80	19.90	-618.6	33,440	-1.85%	大賣/鉅額交易
2020/11/16	0	0.00	22	19.82	19.85	-22	33,694	-0.07%
2020/11/13	11	19.48	26	19.58	19.60	-15	33,186	-0.05%
2020/11/12	0	19.60	18	19.63	19.60	-18	33,088	-0.05%
2020/11/11	2.3	19.60	211	19.55	19.80	-208.7	32,671	-0.64%	大賣/鉅額交易
2020/11/10	4	19.06	219	19.10	19.10	-215	31,294	-0.69%	大賣/鉅額交易
2020/11/09	7	18.74	1.9	18.67	18.65	5.1	30,155	0.02%
2020/11/06	0	0.00	7	18.48	18.65	-7	29,811	-0.02%
2020/11/03	1.3	18.21	6	18.21	18.25	-4.7	30,115	-0.02%
2020/11/02	0	0.00	1	18.15	18.15	-1	30,207	0.00%
2020/10/30	11	18.05	0	0.00	18.05	11	30,224	0.04%
2020/10/29	18	18.03	6.7	18.05	17.95	11.3	29,932	0.04%
2020/10/28	11	18.10	0	0.00	18.15	11	29,950	0.04%
2020/10/27	11	18.24	0	0.00	18.15	11	30,132	0.04%
2020/10/23	2	18.20	1	18.25	18.25	1	30,252	0.00%
2020/10/22	1	18.05	4	18.25	18.25	-3	30,656	-0.01%
2020/10/21	0.2	18.05	0	0.00	18.00	0.2	30,911	0.00%
2020/10/20	1	17.95	0	0.00	18.00	1	31,106	0.00%
2020/10/16	51	18.00	0	0.00	17.90	51	31,649	0.16%
2020/10/15	6	17.98	0	0.00	17.95	6	31,935	0.02%
2020/10/14	2	18.05	2	18.10	18.10	0	31,724	0.00%
2020/10/13	12	18.03	0	0.00	18.05	12	31,850	0.04%
2020/10/12	11.3	18.15	1	18.20	18.15	10.3	32,076	0.03%
2020/10/08	0.2	18.35	1	18.35	18.35	-0.8	32,502	0.00%
2020/10/07	2	18.30	0	0.00	18.25	2	33,018	0.01%
2020/10/06	1.2	18.33	3	18.43	18.45	-1.8	33,938	-0.01%
2020/10/05	17	18.22	2	18.53	18.15	15	35,125	0.04%
2020/09/29	0	0.00	7	18.28	18.30	-7	35,989	-0.02%
2020/09/28	0	0.00	2	18.00	18.05	-2	36,307	-0.01%
2020/09/25	119	17.64	1	17.65	17.60	118	36,580	0.32%	大買/鉅額交易
2020/09/24	118	17.87	0	0.00	17.60	118	35,900	0.33%	大買/鉅額交易
2020/09/23	8	18.05	0	0.00	18.00	8	35,340	0.02%
2020/09/22	28	18.28	0	0.00	18.20	28	34,880	0.08%
2020/09/21	1.2	18.56	2	18.50	18.50	-0.8	34,369	0.00%
2020/09/18	5	18.60	39.2	18.70	18.60	-34.2	34,323	-0.10%
2020/09/17	3	18.77	0	0.00	18.70	3	34,037	0.01%
2020/09/16	1	18.80	20	18.85	18.85	-19	33,942	-0.06%
2020/09/14	2	18.80	0	0.00	18.80	2	34,829	0.01%
2020/09/11	130.3	18.76	0	0.00	18.85	130.3	34,980	0.37%	大買/鉅額交易
2020/09/10	5	18.75	0	0.00	18.90	5	35,114	0.01%
2020/09/09	21	18.75	1	18.80	18.80	20	35,318	0.06%
2020/09/08	100	18.80	0	0.00	18.90	100	35,508	0.28%
2020/09/07	6	18.83	0	0.00	18.85	6	35,874	0.02%
2020/09/04	1	18.70	0	0.00	18.80	1	36,107	0.00%
2020/09/03	16.2	18.75	0	0.00	18.85	16.2	35,911	0.04%
2020/09/02	8	18.78	0	0.00	18.70	8	35,754	0.02%
2020/09/01	10	18.88	0	0.00	18.90	10	35,252	0.03%
2020/08/31	2	18.95	0	0.00	18.95	2	34,963	0.01%
2020/08/27	6	19.03	0	0.00	19.00	6	35,174	0.02%
2020/08/26	2	19.17	0	0.00	19.20	2	35,208	0.01%
2020/08/25	3.2	19.13	2	19.10	19.10	1.2	35,375	0.00%
2020/08/24	25	19.05	0	0.00	19.05	25	37,240	0.07%
2020/08/21	1	19.15	0	0.00	19.20	1	37,597	0.00%
2020/08/20	110	19.06	0	0.00	19.00	110	37,561	0.29%	大買/鉅額交易
2020/08/18	7	19.44	0	0.00	19.40	7	36,721	0.02%
2020/08/14	2	19.35	0	19.50	19.35	2	36,930	0.01%
2020/08/12	1	19.45	0	0.00	19.40	1	37,303	0.00%
2020/08/11	1.2	19.46	0	0.00	19.40	1.2	37,427	0.00%
2020/08/10	8	19.40	0	0.00	19.40	8	37,497	0.02%
2020/08/07	401	19.38	10	19.40	19.35	391	37,567	1.04%	大買/鉅額交易
2020/08/06	3.2	19.37	0	0.00	19.40	3.2	37,582	0.01%
2020/08/05	12	19.39	0	0.00	19.30	12	38,122	0.03%
2020/08/04	0	0.00	15.4	19.40	19.35	-15.4	38,283	-0.04%
2020/08/03	27	19.35	0	0.00	19.30	27	38,321	0.07%
2020/07/31	1	19.50	0	0.00	19.40	1	38,313	0.00%
2020/07/29	3	19.55	0	0.00	19.50	3	38,150	0.01%
2020/07/28	16	19.27	4.8	19.31	19.35	11.2	38,620	0.03%
2020/07/27	13	19.55	0	0.00	19.35	13	39,135	0.03%
2020/07/24	6	19.58	0	0.00	19.50	6	39,242	0.02%
2020/07/23	1	19.65	0	0.00	19.75	1	39,366	0.00%
2020/07/22	4	19.71	100	19.70	19.80	-96	39,850	-0.24%
2020/07/21	5	19.82	0	0.00	19.80	5	39,576	0.01%
2020/07/20	2	19.85	0	0.00	19.85	2	39,607	0.01%
2020/07/17	8	19.81	10	19.90	19.90	-2	40,237	0.00%
2020/07/16	15	19.81	14	19.80	19.85	1	40,922	0.00%
2020/07/15	5	19.94	9.6	19.95	19.90	-4.6	40,646	-0.01%
2020/07/14	8	19.96	22	19.99	19.95	-14	40,486	-0.03%
2020/07/13	102.1	20.05	11	20.00	20.10	91.1	40,670	0.22%	大買/
2020/07/10	62	20.93	150	20.80	20.90	-88	40,629	-0.22%	大賣/
2020/07/09	59	21.10	101	21.20	21.15	-42	40,292	-0.10%	大賣/
2020/07/08	1	21.15	107	21.10	21.15	-106	40,156	-0.26%	大賣/鉅額交易
2020/07/07	11	21.14	16	21.08	21.20	-5	40,241	-0.01%
2020/07/06	68	21.00	38	20.98	21.05	30	40,072	0.07%
2020/07/03	33	20.75	0	0.00	20.80	33	39,932	0.08%
2020/07/02	21	20.48	0	0.00	20.50	21	39,906	0.05%
2020/07/01	1.1	20.59	0	0.00	20.50	1.1	40,075	0.00%
2020/06/30	0	0.00	15	20.35	20.35	-15	40,199	-0.04%
2020/06/29	150	20.25	2	20.25	20.25	148	40,755	0.36%	大買/鉅額交易
2020/06/24	2	20.25	0	0.00	20.25	2	41,200	0.00%
2020/06/23	2.2	20.22	0	0.00	20.40	2.2	41,993	0.01%
2020/06/22	0.4	20.30	31	20.18	20.30	-30.6	42,669	-0.07%
2020/06/19	9	20.22	10	20.30	20.10	-1	43,720	0.00%
2020/06/18	12	20.29	0	0.00	20.30	12	43,953	0.03%
2020/06/17	2	20.33	0	0.00	20.55	2	45,257	0.00%
2020/06/16	8	20.35	9	20.28	20.35	-1	46,903	0.00%
2020/06/15	25	20.19	0	0.00	20.10	25	48,350	0.05%
2020/06/12	29	20.21	10	20.30	20.20	19	49,216	0.04%
2020/06/11	42.1	20.74	20	20.83	20.65	22.1	50,336	0.04%
2020/06/10	0	0.00	10	21.10	21.10	-10	51,195	-0.02%
2020/06/09	5	20.90	0	0.00	21.05	5	53,643	0.01%
2020/06/08	0	0.00	1	20.90	21.00	-1	54,674	0.00%
2020/06/05	0	0.00	12	20.80	20.80	-12	55,643	-0.02%
2020/06/04	2	20.75	0	0.00	20.65	2	56,543	0.00%
2020/06/03	0	0.00	76	20.62	20.75	-76	57,457	-0.13%
2020/06/02	0	0.00	11	20.16	20.30	-11	57,439	-0.02%
2020/06/01	1.1	19.96	6	19.98	20.05	-4.9	57,450	-0.01%
2020/05/29	14	19.68	2	19.83	19.95	12	57,494	0.02%
2020/05/28	12	19.93	3	19.95	19.85	9	55,907	0.02%
2020/05/27	1	20.05	25	20.05	20.10	-24	56,210	-0.04%
2020/05/26	0	0.00	20	19.91	19.95	-20	56,541	-0.04%
2020/05/25	1.7	19.65	3	19.65	19.75	-1.3	56,691	0.00%
2020/05/22	11	19.61	0	0.00	19.55	11	56,938	0.02%
2020/05/21	5	19.82	51	19.85	19.80	-46	56,923	-0.08%
2020/05/20	10	19.79	0	0.00	19.85	10	56,828	0.02%
2020/05/19	0	0.00	7.1	19.83	19.85	-7.1	57,037	-0.01%
2020/05/18	13	19.56	10	19.55	19.50	3	57,028	0.01%
2020/05/15	0	0.00	7	19.71	19.60	-7	57,006	-0.01%
2020/05/14	13	19.54	7	19.55	19.55	6	57,148	0.01%
2020/05/13	3	19.60	1	19.80	19.80	2	56,821	0.00%
2020/05/12	10	19.62	0	19.75	19.65	10	56,806	0.02%
2020/05/11	4.8	20.11	43	20.05	20.00	-38.2	56,510	-0.07%
2020/05/07	0	0.00	18	19.63	19.70	-18	56,494	-0.03%
2020/05/06	55	19.50	50	19.55	19.55	5	56,584	0.01%
2020/05/05	10.3	19.65	0	0.00	19.65	10.3	56,507	0.02%
2020/05/04	9	19.43	5	19.47	19.50	4	56,571	0.01%
2020/04/30	0	0.00	15	20.21	20.00	-15	56,460	-0.03%
2020/04/29	0	0.00	116	19.63	19.70	-116	56,001	-0.21%	大賣/鉅額交易
2020/04/28	0	0.00	1	19.40	19.50	-1	56,031	0.00%
2020/04/27	0	0.00	5	18.92	19.05	-5	57,103	-0.01%
2020/04/24	9	18.66	0	0.00	18.60	9	56,791	0.02%
2020/04/23	22	18.45	22	18.60	18.55	0	56,445	0.00%
2020/04/22	33	18.32	20	18.55	18.50	13	56,084	0.02%
2020/04/21	126	18.91	10	18.65	18.70	116	55,653	0.21%	大買/鉅額交易
2020/04/20	6	19.40	0	0.00	19.30	6	54,957	0.01%
2020/04/17	0	19.70	1	19.75	19.60	-1	54,808	0.00%
2020/04/16	13	19.46	10	19.55	19.50	3	54,484	0.01%
2020/04/15	36	20.04	9	20.07	19.90	27	53,928	0.05%
2020/04/14	1.2	19.70	131	19.60	19.65	-129.8	53,168	-0.24%	大賣/鉅額交易
2020/04/13	11	18.86	1	18.70	18.80	10	52,397	0.02%
2020/04/10	10	18.70	67	18.48	18.65	-57	51,908	-0.11%
2020/04/09	10	18.00	3.4	18.08	18.05	6.6	51,292	0.01%
2020/04/08	10.2	18.00	3	18.05	17.95	7.2	50,814	0.01%
2020/04/07	3	17.88	0	0.00	17.90	3	50,406	0.01%
2020/04/06	6	17.69	0	0.00	17.85	6	50,107	0.01%
2020/04/01	0.2	17.90	0	0.00	17.75	0.2	49,449	0.00%
2020/03/31	5	17.85	106	18.00	17.90	-101	49,090	-0.21%	大賣/鉅額交易
2020/03/30	13	17.50	12	17.81	17.90	1	48,326	0.00%
2020/03/27	1	17.70	62	17.81	17.90	-61	47,734	-0.13%
2020/03/26	0	0.00	5	17.40	17.30	-5	46,872	-0.01%
2020/03/25	0	0.00	3	17.67	17.50	-3	46,742	-0.01%
2020/03/24	32	16.80	2	16.98	16.60	30	45,846	0.07%
2020/03/23	72.4	16.17	0	0.00	16.15	72.4	45,074	0.16%
2020/03/20	33	17.06	5	17.17	17.10	28	43,907	0.06%
2020/03/19	93	16.94	4	16.73	16.30	89	42,276	0.21%
2020/03/18	64	18.01	13	18.22	17.95	51	41,243	0.12%
2020/03/17	153	18.44	11	18.40	18.35	142	40,340	0.35%	大買/鉅額交易
2020/03/16	18	19.16	31	19.31	19.05	-13	38,936	-0.03%
2020/03/13	167	18.95	119	19.15	19.65	48	37,786	0.13%	大買/大賣/
2020/03/12	4	20.51	5.2	20.50	20.50	-1.2	35,232	0.00%
2020/03/11	22.1	21.45	0	0.00	21.35	22.1	34,135	0.06%
2020/03/10	28	21.50	5	21.65	21.55	23	33,181	0.07%
2020/03/09	36	21.88	0	0.00	21.80	36	32,323	0.11%
2020/03/06	3	22.50	0	0.00	22.40	3	31,317	0.01%
2020/03/05	0	0.00	6	22.80	22.85	-6	31,030	-0.02%
2020/03/03	2.1	22.36	12	22.62	22.55	-9.9	30,623	-0.03%
2020/03/02	9.1	22.24	0	0.00	22.25	9.1	30,120	0.03%
2020/02/27	1	22.65	0	0.00	22.70	1	30,315	0.00%
2020/02/26	4	22.65	5	22.66	22.80	-1	29,971	0.00%
2020/02/25	113	22.73	0	0.00	22.80	113	29,697	0.38%	大買/鉅額交易
2020/02/24	156	22.89	0	0.00	22.85	156	29,878	0.52%	大買/鉅額交易
2020/02/21	5.3	23.20	4	23.16	23.20	1.3	29,917	0.00%
2020/02/20	1	23.30	100	23.45	23.45	-99	29,837	-0.33%
2020/02/19	3	23.20	1	23.20	23.30	2	29,646	0.01%
2020/02/18	0	0.00	24	22.97	23.10	-24	29,619	-0.08%
2020/02/17	0	0.00	17.1	22.90	22.95	-17.1	29,671	-0.06%
2020/02/14	0.4	22.80	0	0.00	22.80	0.4	30,157	0.00%
2020/02/13	3	22.68	3	22.72	22.80	0	30,859	0.00%
2020/02/12	0	0.00	2.7	22.58	22.65	-2.7	31,125	-0.01%
2020/02/11	0.3	22.55	0	0.00	22.55	0.3	31,005	0.00%
2020/02/10	0	0.00	12	22.50	22.50	-12	31,077	-0.04%
2020/02/07	0	0.00	1	22.40	22.50	-1	31,568	0.00%
2020/02/06	1	22.35	13	22.45	22.50	-12	31,453	-0.04%
2020/02/05	100	22.30	0	0.00	22.40	100	31,694	0.32%
2020/02/04	0.1	22.30	1	22.25	22.30	-0.9	31,443	0.00%
2020/02/03	4.1	21.70	0.4	22.00	21.95	3.8	31,371	0.01%
2020/01/31	2	22.00	5	21.95	22.05	-3	31,208	-0.01%
2020/01/30	9.6	22.21	25	22.21	22.00	-15.4	30,750	-0.05%
2020/01/20	0	0.00	99	22.68	22.90	-99	29,385	-0.34%
2020/01/17	1	22.50	2	22.60	22.60	-1	29,165	0.00%
2020/01/16	17	22.50	0	0.00	22.60	17	29,356	0.06%
2020/01/15	9	22.64	16	22.70	22.70	-7	29,348	-0.02%
2020/01/14	61	22.53	24	22.56	22.60	37	29,269	0.13%
2020/01/13	0.3	22.50	12	22.41	22.50	-11.7	28,942	-0.04%
2020/01/10	12	22.21	10	22.40	22.25	2	29,085	0.01%
2020/01/09	6	22.22	0	0.00	22.30	6	29,229	0.02%
2020/01/08	12	22.24	0	0.00	22.25	12	29,318	0.04%
2020/01/07	2	22.35	12	22.39	22.35	-10	29,051	-0.03%
2020/01/06	11	22.35	0.9	22.30	22.25	10.1	29,172	0.03%
2020/01/03	0	22.40	10	22.40	22.45	-10	28,991	-0.03%
2020/01/02	10.3	22.30	0	0.00	22.35	10.3	29,062	0.04%
2019/12/31	3	22.33	3	22.40	22.40	0	29,038	0.00%
2019/12/30	5	22.40	0	0.00	22.50	5	28,926	0.02%
2019/12/27	0	0.00	10	22.47	22.50	-10	28,856	-0.03%
2019/12/25	10	22.45	1	22.45	22.45	9	29,121	0.03%
2019/12/24	0	22.40	0	0.00	22.45	0	29,229	0.00%
2019/12/23	0.3	22.40	18	22.50	22.50	-17.7	29,234	-0.06%
2019/12/20	0	0.00	1	22.50	22.40	-1	29,485	0.00%
2019/12/19	3	22.40	0	0.00	22.40	3	29,215	0.01%
2019/12/18	0	0.00	6	22.42	22.50	-6	29,240	-0.02%
2019/12/17	7	22.40	0	0.00	22.40	7	29,345	0.02%
2019/12/16	0	0.00	1	22.45	22.30	-1	29,100	0.00%
2019/12/13	14	22.40	23.9	22.40	22.50	-9.9	29,132	-0.03%
2019/12/12	0	22.10	8	22.24	22.15	-8	28,495	-0.03%
2019/12/11	6.3	22.06	1	22.10	22.10	5.3	28,282	0.02%
2019/12/06	1.2	21.73	0	0.00	21.90	1.2	28,482	0.00%
2019/12/04	61	21.70	0	0.00	21.85	61	28,342	0.22%
2019/12/03	13	21.72	0	21.75	21.75	13	28,292	0.05%
2019/12/02	0.3	21.85	0	0.00	21.85	0.3	28,151	0.00%
2019/11/29	3	21.85	2	21.90	21.85	1	28,072	0.00%
2019/11/28	3	22.00	0	0.00	21.95	3	27,767	0.01%
2019/11/26	2	21.98	3	22.23	22.10	-1	27,682	0.00%
2019/11/25	6	21.99	0.3	21.90	21.90	5.7	26,609	0.02%
2019/11/22	0	22.00	1	22.00	22.00	-1	26,937	0.00%
2019/11/21	11.5	21.95	10	22.00	22.00	1.5	26,777	0.01%
2019/11/20	6	22.13	0	0.00	22.15	6	26,305	0.02%
2019/11/19	3	22.12	9	22.21	22.25	-6	26,043	-0.02%
2019/11/18	0	0.00	1	22.20	22.25	-1	26,049	0.00%
2019/11/15	0	0.00	1	22.20	22.15	-1	25,962	0.00%
2019/11/14	0	0.00	36	22.19	22.15	-36	25,865	-0.14%
2019/11/13	1	21.90	25	22.19	22.25	-24	25,955	-0.09%
2019/11/12	0	0.00	3	21.90	21.90	-3	25,256	-0.01%
2019/11/11	3.1	21.79	6.4	21.63	21.60	-3.3	24,622	-0.01%
2019/11/08	0	0.00	1	21.80	21.85	-1	24,477	0.00%
2019/11/07	0	0.00	2	21.65	21.70	-2	24,669	-0.01%
2019/11/05	2	21.48	1	21.50	21.50	1	24,262	0.00%
2019/11/04	0	21.35	8	21.35	21.45	-8	24,725	-0.03%
2019/11/01	10.3	21.25	2	21.23	21.25	8.3	24,489	0.03%
2019/10/31	1	21.20	0	0.00	21.20	1	24,908	0.00%
2019/10/30	24	21.00	1.1	21.10	21.10	22.9	24,686	0.09%
2019/10/28	0	0.00	1	21.10	21.10	-1	24,769	0.00%
2019/10/24	0	0.00	1	21.15	21.15	-1	24,634	0.00%
2019/10/23	0	0.00	1	21.00	21.00	-1	24,501	0.00%
2019/10/22	10	20.90	11	21.00	21.10	-1	24,460	0.00%
2019/10/21	0.6	21.00	0	0.00	21.00	0.6	24,214	0.00%
2019/10/18	1	20.90	0	0.00	20.90	1	24,260	0.00%
2019/10/16	1	20.90	0	0.00	20.95	1	23,826	0.00%
2019/10/14	1.1	20.81	9	20.88	20.90	-7.9	24,159	-0.03%
2019/10/09	6.4	20.61	0	0.00	20.60	6.4	24,663	0.03%
2019/10/08	0	0.00	1	20.75	20.75	-1	25,546	0.00%
2019/10/07	100	20.55	0	0.00	20.55	100	25,902	0.39%
2019/10/03	11	20.55	10	20.55	20.55	1	26,541	0.00%
2019/10/02	10	20.70	10.2	20.78	20.80	-0.2	26,747	0.00%
2019/10/01	30.1	20.75	3	20.80	20.85	27.1	27,048	0.10%
2019/09/27	0	0.00	5	20.80	20.60	-5	27,031	-0.02%
2019/09/26	1	20.70	0	0.00	20.70	1	27,241	0.00%
2019/09/25	17	20.54	0	0.00	20.65	17	27,559	0.06%
2019/09/24	16	20.72	2	20.65	20.75	14	27,399	0.05%
2019/09/23	16.6	20.92	20	21.08	20.90	-3.4	27,318	-0.01%
2019/09/20	0	0.00	1	21.30	21.30	-1	27,456	0.00%
2019/09/18	1	21.10	5	21.20	21.30	-4	27,226	-0.01%
2019/09/17	0	0.00	1	21.00	21.00	-1	27,189	0.00%
2019/09/16	0	0.00	6	21.01	21.05	-6	27,856	-0.02%
2019/09/11	0.2	21.00	11	20.86	21.00	-10.8	28,410	-0.04%
2019/09/10	0	0.00	7.4	20.84	20.95	-7.4	28,358	-0.03%
2019/09/09	10	20.60	1.1	20.65	20.65	8.9	28,256	0.03%
2019/09/06	10	20.50	1	20.55	20.55	9	28,532	0.03%
2019/09/04	0	0.00	1	20.35	20.35	-1	28,798	0.00%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/09/02	11	20.26	2	20.30	20.30	9	29,402	0.03%
2019/08/27	0	0.00	6.3	20.15	20.05	-6.3	30,411	-0.02%
2019/08/26	1	20.20	12.6	20.15	20.15	-11.6	30,322	-0.04%
2019/08/23	0	0.00	3	20.30	20.50	-3	30,561	-0.01%
2019/08/22	0.1	20.35	6	20.30	20.25	-5.9	30,712	-0.02%
2019/08/21	10.4	20.35	5	20.45	20.30	5.4	31,456	0.02%
2019/08/20	1	20.40	5	20.60	20.60	-4	31,423	-0.01%
2019/08/16	10.1	20.06	35	20.20	20.50	-24.9	31,486	-0.08%
2019/08/15	30	20.08	48	20.07	20.05	-18	31,295	-0.06%
2019/08/14	15	20.22	17.9	20.28	20.20	-2.9	31,569	-0.01%
2019/08/13	28	20.06	32	20.08	20.00	-4	31,757	-0.01%
2019/08/12	7	20.24	7	20.45	20.20	0	31,637	0.00%
2019/08/08	0	0.00	5	20.20	20.15	-5	31,471	-0.02%
2019/08/07	5	20.03	0	0.00	20.05	5	31,689	0.02%
2019/08/06	12	19.88	2	19.85	19.95	10	32,019	0.03%
2019/08/05	3	20.03	0	0.00	20.10	3	31,858	0.01%
2019/08/02	14	20.12	0	0.00	20.05	14	32,159	0.04%
2019/08/01	3.1	20.25	0	0.00	20.30	3.1	32,456	0.01%
2019/07/31	0	0.00	12	20.51	20.30	-12	32,839	-0.04%
2019/07/30	0	0.00	0.8	20.55	20.50	-0.8	32,580	0.00%
2019/07/29	3	20.50	0	0.00	20.50	3	33,121	0.01%
2019/07/26	6	20.51	0	0.00	20.55	6	33,997	0.02%
2019/07/25	0	0.00	6	20.65	20.65	-6	34,955	-0.02%
2019/07/24	14	20.47	5	20.54	20.45	9	35,354	0.03%
2019/07/23	0	20.55	0	0.00	20.50	0	35,852	0.00%
2019/07/22	2.7	20.55	0	0.00	20.55	2.7	35,969	0.01%
2019/07/19	1	20.50	5	20.65	20.50	-4	35,993	-0.01%
2019/07/18	0	0.00	2	20.55	20.60	-2	36,021	-0.01%
2019/07/17	0	0.00	15	20.57	20.60	-15	36,136	-0.04%
2019/07/16	13	20.50	0	0.00	20.55	13	36,056	0.04%
2019/07/15	5	20.66	0	0.00	20.65	5	35,686	0.01%
2019/07/12	1	21.65	0	0.00	21.60	1	35,402	0.00%
2019/07/11	0.1	21.75	0	0.00	21.75	0.1	34,856	0.00%
2019/07/10	0	0.00	2	21.75	21.75	-2	34,509	-0.01%
2019/07/09	0	0.00	20	21.80	21.70	-20	34,489	-0.06%
2019/07/05	25	21.65	15	21.69	21.70	10	33,912	0.03%
2019/07/04	2	21.55	5	21.59	21.55	-3	33,827	-0.01%
2019/07/02	0	21.45	6	21.54	21.50	-6	33,679	-0.02%
2019/07/01	0.1	21.45	1	21.45	21.45	-0.9	33,343	0.00%
2019/06/28	1	21.35	15	21.47	21.35	-14	33,160	-0.04%
2019/06/27	0	0.00	10	21.40	21.45	-10	33,348	-0.03%
2019/06/24	2	21.05	1	21.30	21.05	1	33,308	0.00%
2019/06/21	11.8	21.13	0	0.00	21.10	11.8	32,956	0.04%
2019/06/20	2	21.33	0	0.00	21.40	2	32,289	0.01%
2019/06/19	0	0.00	21	21.45	21.50	-21	32,024	-0.07%
2019/06/18	0	0.00	9	21.30	21.30	-9	31,469	-0.03%
2019/06/17	0	0.00	1	21.40	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	10	21.32	21.35	-10	31,601	-0.03%
2019/06/13	0	0.00	1	21.05	21.05	-1	31,240	0.00%
2019/06/12	11.1	21.05	9	21.12	21.10	2.1	31,699	0.01%
2019/06/10	0	0.00	18	21.30	21.30	-18	31,246	-0.06%
2019/06/06	0	0.00	1	21.05	21.05	-1	30,905	0.00%
2019/06/05	4	20.89	3	20.90	20.95	1	30,745	0.00%
2019/06/04	1	20.80	0	0.00	20.80	1	30,803	0.00%
2019/06/03	1.1	20.86	5	20.85	20.90	-3.9	30,653	-0.01%
2019/05/31	1	20.95	1	21.00	20.95	0	30,684	0.00%
2019/05/30	5	20.85	0	0.00	20.90	5	30,525	0.02%
2019/05/28	11	20.91	0	0.00	21.05	11	30,736	0.04%
2019/05/27	0	0.00	40	20.96	20.95	-40	30,128	-0.13%
2019/05/24	0	0.00	1	20.90	20.90	-1	30,240	0.00%
2019/05/22	0	20.90	1	21.00	20.90	-1	30,039	0.00%
2019/05/21	0.7	21.00	6	21.00	20.95	-5.3	30,045	-0.02%
2019/05/20	0	0.00	1	20.90	20.90	-1	29,570	0.00%
2019/05/17	0	0.00	1	20.80	20.70	-1	29,337	0.00%
2019/05/16	1	20.70	20	20.70	20.70	-19	29,265	-0.06%
2019/05/15	12	20.81	1	20.80	20.80	11	29,001	0.04%
2019/05/14	0	21.10	0	0.00	21.05	0	28,760	0.00%
2019/05/13	1.1	21.01	0	0.00	21.05	1.1	28,667	0.00%
2019/05/10	0	0.00	33	21.17	21.20	-33	28,748	-0.11%
2019/05/09	1	20.80	5	20.95	20.85	-4	28,522	-0.01%
2019/05/08	8	21.14	0	0.00	21.10	8	28,103	0.03%
2019/05/06	5	21.39	6	21.47	21.45	-1	28,031	0.00%
2019/05/03	15	21.72	28	21.79	21.85	-13	27,735	-0.05%
2019/05/02	0	0.00	28	21.44	21.50	-28	26,834	-0.10%
2019/04/30	0	0.00	33	21.00	21.15	-33	26,317	-0.13%
2019/04/29	4	20.86	36	20.81	20.90	-32	26,122	-0.12%
2019/04/26	1	20.50	1	20.55	20.45	0	26,110	0.00%
2019/04/25	0	0.00	16	20.60	20.60	-16	26,122	-0.06%
2019/04/24	1	20.50	0	0.00	20.50	1	26,302	0.00%
2019/04/23	0	20.45	0	0.00	20.45	0	26,286	0.00%
2019/04/22	2.7	20.47	1	20.50	20.45	1.7	26,317	0.01%
2019/04/19	0	0.00	1	20.40	20.40	-1	26,539	0.00%
2019/04/18	3	20.25	5	20.40	20.20	-2	26,699	-0.01%
2019/04/17	2	20.35	5	20.40	20.35	-3	26,558	-0.01%
2019/04/16	13	20.45	0	0.00	20.45	13	26,322	0.05%
2019/04/15	1	20.45	0	0.00	20.40	1	26,435	0.00%
2019/04/12	40	20.60	0	0.00	20.55	40	26,754	0.15%
2019/04/11	0	0.00	1	20.70	20.70	-1	26,867	0.00%
2019/04/09	0	0.00	7	20.75	20.75	-7	27,013	-0.03%
2019/04/08	0	0.00	20	20.40	20.55	-20	26,910	-0.07%
2019/04/02	1	20.35	0	0.00	20.40	1	26,687	0.00%
2019/03/29	0	0.00	2	20.40	20.45	-2	26,136	-0.01%
2019/03/28	1	20.45	3	20.47	20.40	-2	26,082	-0.01%
2019/03/27	3	20.48	2	20.45	20.40	1	26,159	0.00%
2019/03/25	10	20.64	1	20.65	20.60	9	26,246	0.03%
2019/03/22	5	20.93	10	20.95	20.90	-5	26,262	-0.02%
2019/03/21	0	0.00	6	20.96	21.00	-6	26,561	-0.02%
2019/03/20	0	0.00	0.3	20.90	20.90	-0.3	26,863	0.00%
2019/03/19	0	0.00	13	20.99	20.90	-13	27,412	-0.05%
2019/03/18	0	0.00	1	20.85	20.85	-1	27,481	0.00%
2019/03/15	5	20.60	0	0.00	20.65	5	27,712	0.02%
2019/03/13	1	20.50	0	0.00	20.45	1	27,360	0.00%
2019/03/12	0	0.00	1	20.55	20.60	-1	27,326	0.00%
2019/03/11	2	20.45	0	0.00	20.45	2	27,366	0.01%
2019/03/08	4.4	20.44	0.6	20.55	20.35	3.8	27,427	0.01%
2019/03/06	3	20.60	0	0.00	20.55	3	27,671	0.01%
2019/03/05	1	20.65	2	20.70	20.65	-1	27,714	0.00%
2019/02/27	0	0.00	3	20.85	20.85	-3	27,417	-0.01%
2019/02/26	2	20.75	0	0.00	20.80	2	27,282	0.01%
2019/02/25	1	20.65	0	0.00	20.75	1	27,137	0.00%
2019/02/22	5	20.70	0	0.00	20.75	5	26,958	0.02%
2019/02/21	1	20.60	10	20.70	20.75	-9	26,919	-0.03%
2019/02/20	22	20.45	1	20.50	20.55	21	27,123	0.08%
2019/02/19	3	20.47	0	0.00	20.45	3	27,327	0.01%
2019/02/13	5	20.55	0	0.00	20.60	5	28,526	0.02%
2019/02/11	2	20.53	0	0.00	20.45	2	27,998	0.01%
2019/01/30	0	0.00	0.2	20.70	20.70	-0.2	27,590	0.00%
2019/01/28	0	0.00	4	20.70	20.70	-4	27,299	-0.01%
2019/01/25	0	0.00	1	20.60	20.60	-1	27,101	0.00%
2019/01/23	0	0.00	2	20.45	20.35	-2	27,098	-0.01%
2019/01/22	3	20.20	16	20.22	20.50	-13	27,099	-0.05%
2019/01/21	0	0.00	5	20.10	20.25	-5	26,915	-0.02%
2019/01/18	4	19.95	0	0.00	19.95	4	27,051	0.01%
2019/01/17	0	0.00	3.5	20.01	20.00	-3.5	27,425	-0.01%
2019/01/16	5	20.00	0	0.00	20.05	5	28,259	0.02%
2019/01/15	1	20.10	8	20.15	20.15	-7	28,265	-0.02%
2019/01/14	3	19.98	0	0.00	20.10	3	28,092	0.01%
2019/01/11	4	20.10	0	0.00	20.10	4	28,288	0.01%
2019/01/09	0	0.00	2	20.30	20.25	-2	27,976	-0.01%
2019/01/08	2	19.95	0	0.00	19.95	2	27,952	0.01%
2019/01/07	0	0.00	2	20.10	20.10	-2	28,441	-0.01%
2019/01/04	1	19.70	0	0.00	19.80	1	29,344	0.00%
2018/12/28	0	0.00	2	20.10	20.20	-2	30,755	-0.01%
2018/12/27	1	19.90	1	20.00	19.95	0	30,893	0.00%
2018/12/24	0	0.00	1	19.85	19.85	-1	31,770	0.00%
2018/12/21	6.5	19.94	0	0.00	19.90	6.5	32,371	0.02%
2018/12/19	3	20.05	0	0.00	20.15	3	32,555	0.01%
2018/12/18	1	20.15	1	20.05	20.00	0	32,766	0.00%
2018/12/14	0	0.00	60	20.24	20.45	-60	34,004	-0.18%
2018/12/12	109	19.95	0	0.00	19.90	109	33,804	0.32%	大買/鉅額交易
2018/12/11	5	19.97	1	20.00	20.00	4	32,968	0.01%
2018/12/10	3	20.08	0	0.00	20.00	3	32,772	0.01%
2018/12/07	2	20.25	0	0.00	20.20	2	32,513	0.01%
2018/12/06	1	20.25	0	0.00	20.35	1	32,465	0.00%
2018/12/05	5	20.50	0	0.00	20.45	5	32,426	0.02%
2018/12/04	0	0.00	1	20.65	20.65	-1	32,496	0.00%
2018/12/03	2	20.75	0	0.00	20.70	2	32,469	0.01%
2018/11/30	191	20.40	3	20.52	20.45	188	32,270	0.58%	大買/鉅額交易
2018/11/29	17	20.47	2	20.50	20.40	15	31,986	0.05%
2018/11/28	20	20.59	1	20.60	20.60	19	31,806	0.06%
2018/11/27	3	20.60	0	0.00	20.60	3	31,712	0.01%
2018/11/23	5	20.51	0	0.00	20.50	5	31,676	0.02%
2018/11/22	2	20.70	0	0.00	20.70	2	31,618	0.01%
2018/11/21	7	20.80	0.3	20.90	20.85	6.7	31,646	0.02%
2018/11/19	0	0.00	4	21.28	21.35	-4	31,507	-0.01%
2018/11/16	0	0.00	10	20.85	21.10	-10	31,257	-0.03%
2018/11/15	5	20.65	0	0.00	20.70	5	30,961	0.02%
2018/11/14	17	20.79	0	0.00	20.70	17	30,812	0.06%
2018/11/13	5	20.77	0	0.00	20.90	5	30,538	0.02%
2018/11/09	0	0.00	2	21.15	21.15	-2	30,503	-0.01%
2018/11/08	0.1	21.20	13	21.16	21.20	-12.9	30,660	-0.04%
2018/11/07	0	0.00	4	20.98	21.00	-4	30,638	-0.01%
2018/11/05	10	20.60	0	0.00	20.75	10	31,357	0.03%
2018/11/02	0	0.00	1	20.80	20.80	-1	31,507	0.00%
2018/11/01	1	20.35	0	0.00	20.35	1	31,652	0.00%
2018/10/31	3	20.15	1	20.15	20.65	2	32,056	0.01%
2018/10/30	4	20.00	0	0.00	19.95	4	31,843	0.01%
2018/10/29	7	19.86	0	0.00	19.80	7	32,258	0.02%
2018/10/25	8	19.92	2	19.90	19.90	6	32,549	0.02%
2018/10/24	5	20.48	0	0.00	20.40	5	32,425	0.02%
2018/10/22	0	0.00	2	21.20	21.10	-2	31,566	-0.01%
2018/10/19	9	21.00	2	21.10	21.15	7	32,037	0.02%
2018/10/18	0	0.00	3	21.17	21.15	-3	31,970	-0.01%
2018/10/17	1	21.10	0	0.00	21.05	1	32,056	0.00%
2018/10/16	1	21.10	0	0.00	21.15	1	32,242	0.00%
2018/10/15	3	21.30	1	21.30	21.20	2	32,038	0.01%
2018/10/12	3	21.23	6	21.50	21.70	-3	31,832	-0.01%
2018/10/11	21	21.55	1	21.15	21.15	20	30,930	0.06%
2018/10/09	0	0.00	5	22.75	22.75	-5	29,737	-0.02%
2018/10/05	0	0.00	10.3	22.65	22.70	-10.3	29,290	-0.04%
2018/10/04	0	0.00	5.9	22.75	22.95	-5.9	29,177	-0.02%
2018/10/03	0	0.00	10	22.35	22.50	-10	28,887	-0.03%
2018/10/02	10	22.50	0	0.00	22.60	10	29,147	0.03%
2018/10/01	4	22.80	0	0.00	22.95	4	29,637	0.01%
2018/09/28	1	22.75	9	22.88	23.00	-8	30,451	-0.03%
2018/09/27	1	22.75	18	22.80	23.00	-17	30,471	-0.06%
2018/09/26	8	22.55	0.1	22.40	22.40	7.9	30,306	0.03%
2018/09/25	0	0.00	21	22.52	22.60	-21	31,058	-0.07%
2018/09/21	0	0.00	28	22.29	22.45	-28	31,317	-0.09%
2018/09/20	0	0.00	10	22.08	22.15	-10	31,159	-0.03%
2018/09/19	1	21.75	5	21.80	21.80	-4	31,153	-0.01%
2018/09/18	0	0.00	1	21.50	21.55	-1	31,334	0.00%
2018/09/17	0	0.00	5	21.40	21.45	-5	31,536	-0.02%
2018/09/14	0	0.00	11	21.20	21.40	-11	31,735	-0.03%
2018/09/13	53	21.10	2	21.15	21.20	51	31,826	0.16%
2018/09/12	7	21.15	1	21.15	21.20	6	31,995	0.02%
2018/09/10	1	21.25	20	21.30	21.30	-19	32,670	-0.06%
2018/09/07	72	21.07	11.1	21.05	21.15	60.9	33,066	0.18%
2018/09/06	1	21.20	3	21.15	21.15	-2	33,457	-0.01%
2018/09/05	1	21.20	0	0.00	21.20	1	33,573	0.00%
2018/09/04	0	0.00	14	21.45	21.55	-14	33,601	-0.04%
2018/08/28	0	0.00	2	21.45	21.60	-2	34,008	-0.01%
2018/08/23	0	0.00	33.9	21.45	21.55	-33.9	35,043	-0.10%
2018/08/21	0	0.00	1	21.40	21.40	-1	35,721	0.00%
2018/08/20	0	0.00	11	21.20	21.30	-11	35,805	-0.03%
2018/08/16	2	21.10	3	21.35	20.95	-1	35,907	0.00%
2018/08/15	1	21.10	0	0.00	21.30	1	35,832	0.00%
2018/08/14	0	0.00	0.7	21.20	21.20	-0.7	35,891	0.00%
2018/08/13	7	20.95	0	0.00	20.80	7	36,053	0.02%
2018/08/09	2	21.20	0	0.00	21.15	2	35,807	0.01%
2018/08/08	4	21.50	21	21.45	21.40	-17	35,680	-0.05%
2018/08/07	0.2	21.45	4	21.46	21.45	-3.8	35,769	-0.01%
2018/08/06	3	21.40	1	21.40	21.45	2	35,645	0.01%
2018/08/03	0	0.00	3	21.13	21.20	-3	36,403	-0.01%
2018/08/02	11	20.81	0	0.00	20.75	11	36,266	0.03%
2018/08/01	0	0.00	21	20.86	21.10	-21	36,116	-0.06%
2018/07/31	21	20.75	1	20.80	20.75	20	35,911	0.06%
2018/07/30	12	20.59	0	0.00	20.50	12	35,161	0.03%
2018/07/20	0	0.00	10	20.50	20.50	-10	35,461	-0.03%
2018/07/19	1	20.40	0	0.00	20.40	1	35,508	0.00%
2018/07/18	0	0.00	3.4	20.64	20.60	-3.4	35,237	-0.01%
2018/07/16	0	0.00	9	20.72	20.65	-9	35,177	-0.03%
2018/07/13	0	0.00	5	20.65	20.70	-5	35,561	-0.01%
2018/07/12	0.2	20.60	0	0.00	20.55	0.2	35,699	0.00%
2018/07/10	8	20.43	0	0.00	20.40	8	35,582	0.02%
2018/07/09	1	20.40	0	0.00	20.50	1	35,451	0.00%
2018/07/06	4	21.61	100	21.55	21.50	-96	34,888	-0.28%
2018/07/05	3	21.65	0	0.00	21.70	3	34,150	0.01%
2018/07/04	30	21.60	0	0.00	21.80	30	34,001	0.09%
2018/07/03	4	21.70	3	21.80	21.65	1	34,097	0.00%
2018/07/02	3	21.72	0	0.00	21.70	3	33,726	0.01%
2018/06/29	0	0.00	21	22.02	21.95	-21	33,189	-0.06%
2018/06/28	5	21.75	1	21.75	21.75	4	32,256	0.01%
2018/06/27	0	0.00	19	21.99	21.90	-19	31,673	-0.06%
2018/06/26	0	0.00	2	21.90	21.75	-2	31,466	-0.01%
2018/06/22	4	21.70	0	0.00	21.85	4	31,675	0.01%
2018/06/21	15	21.98	8	22.00	21.70	7	31,678	0.02%
2018/06/20	0	0.00	12	21.99	21.85	-12	32,358	-0.04%
2018/06/19	35	21.66	0	0.00	21.60	35	32,291	0.11%
2018/06/15	5	21.85	0	0.00	22.15	5	31,926	0.02%
2018/06/14	36	21.97	1.1	22.04	21.90	34.9	31,544	0.11%
2018/06/13	0	0.00	8	22.33	22.35	-8	31,192	-0.03%
2018/06/12	9	22.14	0	0.00	22.10	9	32,170	0.03%
2018/06/07	0	0.00	2.5	22.48	22.50	-2.5	32,491	-0.01%
2018/06/06	10	22.35	23	22.36	22.45	-13	32,693	-0.04%
2018/06/05	0	0.00	7	22.13	22.20	-7	32,579	-0.02%
2018/05/31	2	21.65	0	21.60	21.60	2	33,175	0.01%
2018/05/30	2	21.70	10	21.80	21.60	-8	32,648	-0.02%
2018/05/29	0	0.00	2	22.15	22.15	-2	32,291	-0.01%
2018/05/28	0	0.00	11	22.23	22.20	-11	32,740	-0.03%
2018/05/25	45	22.20	2	22.25	22.20	43	33,246	0.13%
2018/05/24	0	0.00	3	22.25	22.15	-3	33,535	-0.01%
2018/05/22	0	0.00	9	22.23	22.15	-9	33,611	-0.03%
2018/05/18	0	0.00	4	22.06	22.10	-4	34,052	-0.01%
2018/05/17	2	22.10	7	22.13	22.05	-5	34,396	-0.01%
2018/05/15	12	21.91	2	21.95	21.90	10	35,444	0.03%
2018/05/14	0	0.00	19.2	22.07	22.10	-19.2	36,559	-0.05%
2018/05/11	0	0.00	16	21.80	21.95	-16	36,817	-0.04%
2018/05/10	3	21.45	0	0.00	21.45	3	36,033	0.01%
2018/05/09	12	21.44	0	0.00	21.45	12	35,954	0.03%
2018/05/08	0	0.00	1	21.30	21.35	-1	36,181	0.00%
2018/05/07	1	21.10	0	0.00	21.10	1	36,271	0.00%
2018/05/04	2	21.03	0	0.00	21.05	2	36,765	0.01%
2018/05/02	0.6	21.20	0	0.00	21.15	0.6	37,884	0.00%
2018/04/30	0	0.00	1	21.25	21.25	-1	38,526	0.00%
2018/04/25	0	0.00	9	21.27	21.40	-9	39,885	-0.02%
2018/04/24	5	21.30	0	0.00	21.30	5	40,058	0.01%
2018/04/20	0	21.55	0	0.00	21.55	0	40,476	0.00%
2018/04/19	0	0.00	8	21.64	21.70	-8	40,704	-0.02%
2018/04/18	0	0.00	0.2	21.40	21.50	-0.2	40,460	0.00%
2018/04/17	9	21.19	0	0.00	21.10	9	40,553	0.02%
2018/04/16	6	21.45	0.3	21.55	21.55	5.7	40,924	0.01%
2018/04/13	20	21.53	3.5	21.51	21.60	16.5	41,291	0.04%
2018/04/12	3	21.45	15	21.52	21.40	-12	42,091	-0.03%
2018/04/11	0	0.00	25	21.26	21.50	-25	42,407	-0.06%
2018/04/10	0	0.00	3	21.08	21.05	-3	42,605	-0.01%
2018/04/03	24	20.89	0	0.00	20.90	24	42,305	0.06%
2018/04/02	0	0.00	2	21.05	21.05	-2	42,226	0.00%
2018/03/29	1	21.00	0	0.00	20.90	1	42,855	0.00%
2018/03/28	2	21.00	1	21.05	21.00	1	42,682	0.00%
2018/03/27	1	21.10	0	0.00	21.15	1	42,510	0.00%
2018/03/26	1	20.95	1	21.05	21.05	0	42,362	0.00%
2018/03/23	21.8	21.03	3	21.15	20.95	18.8	42,341	0.04%
2018/03/19	5	21.55	2	21.55	21.60	3	42,411	0.01%
2018/03/16	12	21.33	21	21.45	21.30	-9	42,333	-0.02%
2018/03/15	11	21.68	12	21.68	21.60	-1	41,350	0.00%
2018/03/14	0	0.00	8	21.88	21.80	-8	41,261	-0.02%
2018/03/13	5	21.80	2	21.90	21.90	3	41,012	0.01%
2018/03/12	1	21.70	22	21.86	21.90	-21	40,888	-0.05%
2018/03/09	5	21.70	8	21.72	21.65	-3	41,045	-0.01%
2018/03/08	0	0.00	1	21.65	21.60	-1	41,320	0.00%
2018/03/07	0.2	21.45	0	0.00	21.40	0.2	41,693	0.00%
2018/03/06	0	0.00	1	21.60	21.70	-1	41,997	0.00%
2018/03/05	4	21.54	1	21.60	21.50	3	42,307	0.01%
2018/03/01	3	21.60	3	21.58	21.50	0	41,744	0.00%
2018/02/27	7	21.41	4	21.51	21.35	3	41,174	0.01%
2018/02/26	3	21.50	9	21.44	21.40	-6	40,717	-0.01%
2018/02/23	7	21.13	0	0.00	21.25	7	40,645	0.02%
2018/02/22	4	21.11	3	21.17	21.20	1	42,130	0.00%
2018/02/21	0	0.00	9	20.97	21.10	-9	42,643	-0.02%
2018/02/12	1	20.65	10	20.66	20.60	-9	42,169	-0.02%
2018/02/09	2	20.20	10	20.20	20.35	-8	42,068	-0.02%
2018/02/08	1	20.55	11	20.61	20.60	-10	41,488	-0.02%
2018/02/07	2	20.30	5	20.29	20.35	-3	41,165	-0.01%
2018/02/06	23	20.07	0	0.00	19.70	23	40,071	0.06%
2018/02/05	0.2	20.95	0	0.00	20.85	0.2	38,605	0.00%
2018/02/02	1	21.10	1.5	21.17	21.30	-0.5	38,047	0.00%
2018/01/29	4	21.26	4	21.40	21.20	0	36,554	0.00%
2018/01/26	0	0.00	5	21.21	21.15	-5	35,918	-0.01%
2018/01/25	3	21.15	46	21.16	21.30	-43	35,288	-0.12%
2018/01/24	9	20.95	0	0.00	21.05	9	34,288	0.03%
2018/01/23	15	21.32	0	0.00	21.30	15	33,227	0.05%
2018/01/22	1	21.85	0	0.00	21.85	1	31,983	0.00%
2018/01/19	9	21.62	13	21.70	21.70	-4	31,896	-0.01%
2018/01/18	0	0.00	2	22.10	21.90	-2	31,753	-0.01%
2018/01/17	20	21.93	5	22.00	22.00	15	31,366	0.05%
2018/01/16	5	22.00	4	22.05	22.00	1	31,197	0.00%
2018/01/15	0.9	22.05	25	22.07	22.15	-24.1	30,820	-0.08%
2018/01/12	0	0.00	12	21.58	21.75	-12	30,268	-0.04%
2018/01/11	7	21.50	6	21.78	21.70	1	30,007	0.00%
2018/01/10	9	21.33	27	21.57	21.70	-18	29,985	-0.06%
2018/01/09	1	21.30	5	21.50	21.40	-4	29,340	-0.01%
2018/01/08	0	0.00	38	21.41	21.50	-38	28,915	-0.13%
2018/01/05	10	20.80	28	20.81	20.90	-18	27,919	-0.06%
2018/01/04	0	0.00	7.2	20.60	20.65	-7.2	27,726	-0.03%
2018/01/03	3	20.60	13	20.62	20.65	-10	27,627	-0.04%
2018/01/02	3	20.40	0	0.00	20.45	3	27,589	0.01%