中信金 (2891)-華南永昌-朴子券商分點個股進出

台股 » 個股 » 中信金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信金

(2891)

可現股當沖

股價
37.30
漲跌
▲0.20
漲幅
+0.54%
成交量
26,331張
產業
上市金融類股
2809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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	2	37.20	6	37.24	37.30	-4	62,870	-0.01%
2024/06/13	1	37.00	0	0.00	37.10	1	63,000	0.00%
2024/06/12	1.2	36.83	0	0.00	37.25	1.2	63,313	0.00%
2024/06/11	3	36.98	0	0.00	37.10	3	63,534	0.00%
2024/06/07	2.3	36.98	5	37.30	37.20	-2.7	64,025	0.00%
2024/06/06	2	36.90	12	37.00	36.85	-10	63,270	-0.02%
2024/06/05	4	36.00	2	36.45	36.30	2	62,713	0.00%
2024/06/04	2	36.30	0	0.00	36.35	2	62,180	0.00%
2024/06/03	1.1	36.66	13	36.50	36.40	-11.9	61,210	-0.02%
2024/05/31	7	35.51	17	35.74	35.40	-10	60,218	-0.02%
2024/05/30	15.4	36.00	21.3	35.87	35.30	-6	58,067	-0.01%
2024/05/29	10	36.12	1	36.70	36.05	9	57,233	0.02%
2024/05/28	25.3	36.87	1	36.80	36.75	24.3	56,432	0.04%
2024/05/27	5	37.13	0.2	37.20	37.55	4.9	56,002	0.01%
2024/05/24	9.2	37.08	0	0.00	37.05	9.2	55,056	0.02%
2024/05/23	3	37.50	4	37.63	38.00	-1	54,616	0.00%
2024/05/22	3	37.73	0	0.00	37.90	3	53,888	0.01%
2024/05/21	6.1	37.51	10	37.70	37.75	-3.9	53,638	-0.01%
2024/05/20	0.2	37.80	9.2	38.37	38.55	-9	52,881	-0.02%
2024/05/17	6	37.24	8	37.53	38.10	-2	52,229	0.00%
2024/05/16	0	0.00	29	37.50	37.50	-29	51,656	-0.06%
2024/05/15	5	37.00	14	36.94	36.90	-9	50,909	-0.02%
2024/05/14	15.5	36.03	0	0.00	36.05	15.5	50,697	0.03%
2024/05/13	2.1	36.52	1.1	36.70	36.50	1	49,784	0.00%
2024/05/10	3	36.35	4	36.93	37.45	-1	48,995	0.00%
2024/05/08	2	36.23	4	36.09	36.40	-2	48,077	0.00%
2024/05/07	5	36.06	4	36.24	36.00	1	47,221	0.00%
2024/05/06	1	36.00	7.2	35.64	36.10	-6.2	46,134	-0.01%
2024/05/03	5	34.35	5	34.67	34.75	0	45,570	0.00%
2024/05/02	2.3	34.06	0.1	34.10	34.10	2.2	44,425	0.00%
2024/04/30	4.3	34.28	3.3	34.27	34.10	1	43,849	0.00%
2024/04/29	28.2	34.20	55.9	34.15	34.25	-27.7	42,804	-0.06%
2024/04/26	1	30.95	0	0.00	31.15	1	40,402	0.00%
2024/04/25	6.2	31.08	0	0.00	31.00	6.2	40,831	0.02%
2024/04/24	2.4	31.53	0.5	32.00	31.45	1.9	41,070	0.00%
2024/04/23	0	0.00	3.3	31.67	31.55	-3.3	41,790	-0.01%
2024/04/22	0.3	31.36	20.2	31.20	31.35	-19.8	42,071	-0.05%
2024/04/19	3.3	31.11	6	31.00	31.00	-2.7	41,661	-0.01%
2024/04/18	0.1	31.70	4	31.74	31.70	-3.9	41,147	-0.01%
2024/04/17	0	0.00	9.2	31.26	31.50	-9.2	40,960	-0.02%
2024/04/16	1	31.10	3.4	31.38	30.95	-2.4	40,923	-0.01%
2024/04/15	0	0.00	6	32.06	31.95	-6	40,429	-0.01%
2024/04/12	15	31.73	0	0.00	31.75	15	40,770	0.04%
2024/04/11	7	31.70	0.3	31.80	31.95	6.7	40,863	0.02%
2024/04/10	11	32.00	0	32.45	31.85	11	41,139	0.03%
2024/04/09	1.3	32.14	15.1	32.00	32.15	-13.8	41,635	-0.03%
2024/04/08	0.3	32.00	31.5	32.10	32.05	-31.2	41,979	-0.07%
2024/04/03	1.2	31.60	1	31.65	31.45	0.2	41,810	0.00%
2024/04/02	5	31.65	10	31.83	31.80	-5	41,734	-0.01%
2024/04/01	117.4	31.69	83.3	31.65	31.65	34.1	41,763	0.08%	大買/
2024/03/29	0	0.00	13.4	32.84	33.05	-13.4	41,294	-0.03%
2024/03/28	1.4	32.18	3	32.38	32.40	-1.6	40,295	0.00%
2024/03/27	0	0.00	5.9	32.22	32.60	-5.9	39,833	-0.01%
2024/03/26	0.4	31.78	0	0.00	31.80	0.4	39,715	0.00%
2024/03/22	3	31.95	1.2	32.16	31.90	1.8	40,539	0.00%
2024/03/21	0	0.00	1.9	32.00	31.95	-1.9	40,415	0.00%
2024/03/20	1.4	31.28	0	31.30	31.25	1.4	40,546	0.00%
2024/03/19	5	31.65	5	31.78	31.75	0	40,945	0.00%
2024/03/18	10.5	31.35	17	31.40	31.50	-6.5	40,987	-0.02%
2024/03/15	2.1	31.63	1	32.00	31.75	1.1	41,028	0.00%
2024/03/14	7	32.01	6.7	31.97	32.00	0.3	40,281	0.00%
2024/03/13	3.4	31.41	54.5	31.49	31.85	-51.1	40,118	-0.13%
2024/03/12	5.6	30.20	7	30.29	30.45	-1.4	38,730	0.00%
2024/03/11	8.8	30.22	2	30.30	30.30	6.8	38,819	0.02%
2024/03/08	1.3	30.08	25	30.12	30.20	-23.7	38,852	-0.06%
2024/03/07	8.6	29.46	2	29.53	29.80	6.6	38,308	0.02%
2024/03/06	3.4	29.37	2	29.47	29.50	1.4	38,080	0.00%
2024/03/05	0.5	29.14	5	29.12	29.15	-4.5	38,671	-0.01%
2024/03/04	0.1	29.10	0	0.00	29.20	0.1	39,027	0.00%
2024/03/01	1	29.20	0	0.00	29.05	1	39,567	0.00%
2024/02/29	0	0.00	0.2	29.10	29.40	-0.2	39,774	0.00%
2024/02/26	0.2	29.00	2	29.15	29.10	-1.9	39,708	0.00%
2024/02/23	1	29.15	0	0.00	28.90	1	39,946	0.00%
2024/02/22	0	0.00	7	29.27	29.30	-7	40,476	-0.02%
2024/02/21	0	0.00	5	29.01	28.95	-5	40,628	-0.01%
2024/02/20	1	28.95	0	0.00	29.00	1	40,852	0.00%
2024/02/19	0	0.00	10	28.62	28.70	-10	41,036	-0.02%
2024/02/16	1	28.30	2.1	28.25	28.25	-1.1	41,940	0.00%
2024/02/15	1	28.40	71	28.55	28.40	-70	42,544	-0.16%
2024/02/05	5	28.03	7	28.05	28.15	-2	42,264	0.00%
2024/02/02	3	28.28	0	0.00	28.30	3	42,121	0.01%
2024/02/01	4	28.39	8	28.51	28.65	-4	41,868	-0.01%
2024/01/30	0	0.00	6	28.43	28.40	-6	41,448	-0.01%
2024/01/29	1	28.50	1	28.50	28.50	0	41,631	0.00%
2024/01/26	0	0.00	20.2	28.41	28.50	-20.2	42,284	-0.05%
2024/01/25	0.5	28.05	0	0.00	28.15	0.5	41,874	0.00%
2024/01/24	1	28.05	0	0.00	28.00	1	41,763	0.00%
2024/01/23	3	28.00	2	28.05	28.10	1	41,710	0.00%
2024/01/18	5	27.45	0	0.00	27.85	5	41,266	0.01%
2024/01/17	7	27.61	0	0.00	27.55	7	40,993	0.02%
2024/01/16	0.2	27.80	0	0.00	27.95	0.2	40,075	0.00%
2024/01/12	4	28.05	0.1	28.10	28.05	3.9	40,082	0.01%
2024/01/11	1	28.20	10	28.25	28.35	-9	40,188	-0.02%
2024/01/10	2	27.90	3	28.05	28.05	-1	40,432	0.00%
2024/01/09	3	28.13	13	28.25	28.10	-10	40,259	-0.02%
2024/01/08	1	28.30	1.6	28.37	28.40	-0.6	40,118	0.00%
2024/01/04	0	0.00	7	28.19	28.15	-7	39,981	-0.02%
2024/01/02	0.1	28.10	7	28.05	28.35	-6.9	39,794	-0.02%
2023/12/28	0	0.00	17	28.20	28.40	-17	40,119	-0.04%
2023/12/27	1	27.90	0	0.00	28.10	1	39,994	0.00%
2023/12/26	0	0.00	4	27.96	28.00	-4	39,736	-0.01%
2023/12/25	0	0.00	2	27.90	27.85	-2	39,749	-0.01%
2023/12/22	0	0.00	1	27.65	27.75	-1	39,841	0.00%
2023/12/21	3	27.48	0	0.00	27.85	3	39,823	0.01%
2023/12/20	2.3	28.02	0	0.00	27.80	2.3	39,621	0.01%
2023/12/19	0.3	28.05	0	0.00	28.25	0.3	39,245	0.00%
2023/12/18	4.2	28.20	0	0.00	28.25	4.2	39,215	0.01%
2023/12/15	0	0.00	3.1	28.36	28.15	-3.1	39,079	-0.01%
2023/12/14	0	0.00	3.5	28.36	28.45	-3.5	38,507	-0.01%
2023/12/13	3	27.80	13.2	27.85	27.95	-10.2	37,644	-0.03%
2023/12/12	0	0.00	3.1	27.50	27.60	-3.1	37,938	-0.01%
2023/12/11	14.2	27.33	0	0.00	27.40	14.2	37,935	0.04%
2023/12/08	0	0.00	4.2	27.16	27.50	-4.2	37,985	-0.01%
2023/12/07	1	26.80	2	26.75	26.85	-1	37,292	0.00%
2023/12/06	0	0.00	16	26.98	27.10	-16	37,464	-0.04%
2023/12/05	10	26.63	8	26.61	26.75	2	37,353	0.01%
2023/12/04	0	0.00	0	27.10	26.90	0	37,050	0.00%
2023/12/01	0.2	26.95	5	27.05	26.95	-4.8	36,998	-0.01%
2023/11/30	0.1	27.20	5.2	27.34	27.35	-5.2	36,882	-0.01%
2023/11/29	14.4	26.89	0.5	27.10	26.85	13.9	35,893	0.04%
2023/11/28	0.1	27.11	5.1	27.20	27.15	-5	35,403	-0.01%
2023/11/27	30	26.90	0.2	27.10	26.70	29.8	35,110	0.08%
2023/11/24	2	26.70	3	26.77	26.75	-1	34,855	0.00%
2023/11/23	11	26.88	3	26.82	26.85	8	34,580	0.02%
2023/11/22	9	27.03	11.4	27.09	27.20	-2.4	34,138	-0.01%
2023/11/21	2	27.10	28	27.06	27.05	-26	33,878	-0.08%
2023/11/20	0.5	26.68	4	26.74	26.85	-3.5	33,355	-0.01%
2023/11/17	2	26.80	5	26.80	26.85	-3	33,129	-0.01%
2023/11/16	1.3	26.72	7.3	26.61	26.85	-6	33,127	-0.02%
2023/11/15	0.5	26.25	37.1	26.59	26.80	-36.6	32,938	-0.11%
2023/11/14	6	26.00	57.3	26.08	26.15	-51.3	32,064	-0.16%
2023/11/13	1	25.70	2	25.65	25.60	-1	32,148	0.00%
2023/11/10	0	25.45	11	25.44	25.50	-11	32,748	-0.03%
2023/11/09	0	0.00	8.2	25.31	25.35	-8.2	33,119	-0.02%
2023/11/08	1	25.10	1	25.25	25.10	0	33,673	0.00%
2023/11/07	0.2	25.13	2.1	25.20	25.15	-1.9	33,742	-0.01%
2023/11/06	10	25.50	1.1	25.35	25.30	8.9	33,942	0.03%
2023/11/03	0	0.00	48.4	25.14	25.35	-48.4	34,020	-0.14%
2023/11/01	0	0.00	5	24.40	24.35	-5	34,213	-0.01%
2023/10/31	2.1	24.25	0.2	24.35	24.35	1.9	35,314	0.01%
2023/10/30	7	24.28	1	24.40	24.35	6	36,096	0.02%
2023/10/27	0	0.00	132	24.65	24.60	-132	36,463	-0.36%	大賣/鉅額交易
2023/10/26	1	24.45	2	24.50	24.35	-1	36,899	0.00%
2023/10/25	1	24.55	0.1	24.65	24.65	0.9	36,740	0.00%
2023/10/24	5	24.31	0	0.00	24.45	5	36,657	0.01%
2023/10/23	2	24.33	0	0.00	24.35	2	36,617	0.01%
2023/10/19	4	24.90	0	0.00	24.85	4	36,495	0.01%
2023/10/18	2	25.03	24	24.98	25.15	-22	36,784	-0.06%
2023/10/17	6	25.20	0	0.00	25.15	6	36,806	0.02%
2023/10/13	21	25.01	4	25.10	25.15	17	37,555	0.05%
2023/10/12	130	25.20	19	25.01	25.20	111	38,011	0.29%	大買/鉅額交易
2023/10/11	2	24.80	33.3	24.80	24.90	-31.3	37,994	-0.08%
2023/10/06	20	24.30	0	0.00	24.25	20	37,359	0.05%
2023/10/05	7	24.02	3.2	24.14	24.10	3.8	37,413	0.01%
2023/10/04	15.5	23.83	0	0.00	23.70	15.5	37,241	0.04%
2023/10/03	1.5	24.21	0	0.00	24.20	1.5	36,707	0.00%
2023/09/27	5.1	24.35	0	0.00	24.40	5.1	37,331	0.01%
2023/09/26	0	0.00	2	24.45	24.55	-2	37,243	-0.01%
2023/09/25	4	24.44	0.2	24.55	24.60	3.8	37,073	0.01%
2023/09/22	98.2	24.32	0	0.00	24.25	98.2	37,010	0.27%
2023/09/21	28	24.22	0	0.00	24.35	28	36,646	0.08%
2023/09/20	0	0.00	1	25.05	24.85	-1	36,037	0.00%
2023/09/15	5.1	24.79	0	0.00	24.85	5.1	35,673	0.01%
2023/09/14	35	24.82	0	24.85	25.00	35	34,978	0.10%
2023/09/13	0	0.00	1.6	24.46	24.70	-1.6	34,861	0.00%
2023/09/12	0	0.00	1.4	24.32	24.35	-1.4	35,158	0.00%
2023/09/11	0	0.00	30.1	24.28	24.25	-30.1	35,157	-0.09%
2023/09/08	1	23.80	11.1	24.05	24.05	-10.1	35,079	-0.03%
2023/09/07	8	23.59	0	0.00	23.60	8	35,101	0.02%
2023/09/06	6.5	23.69	1	23.65	23.65	5.5	35,328	0.02%
2023/09/05	1	23.90	0.2	24.00	24.00	0.8	35,773	0.00%
2023/09/04	0	0.00	0.2	23.90	23.95	-0.2	35,972	0.00%
2023/09/01	4	23.81	0	0.00	23.80	4	36,246	0.01%
2023/08/30	1	23.85	0	0.00	23.90	1	36,238	0.00%
2023/08/29	5	23.80	0	0.00	24.00	5	36,282	0.01%
2023/08/25	9	23.63	0	0.00	23.50	9	37,283	0.02%
2023/08/24	1	23.75	0	0.00	23.85	1	37,333	0.00%
2023/08/23	0	0.00	1	23.70	23.70	-1	37,180	0.00%
2023/08/22	0	23.50	0	0.00	23.55	0	37,194	0.00%
2023/08/21	11	23.85	1	23.85	23.85	10	36,888	0.03%
2023/08/18	0.3	23.60	0	0.00	23.35	0.3	36,736	0.00%
2023/08/17	13	23.00	17	23.05	23.25	-4	36,714	-0.01%
2023/08/16	6	23.38	0	0.00	23.40	6	36,242	0.02%
2023/08/15	34	24.04	5	24.30	23.90	29	35,831	0.08%
2023/08/14	5	24.17	0	24.25	24.30	5	35,662	0.01%
2023/08/11	2	25.05	33.2	25.14	24.90	-31.2	35,686	-0.09%
2023/08/10	3	24.77	0	0.00	24.90	3	35,825	0.01%
2023/08/08	2.4	24.56	3	24.55	24.60	-0.6	35,307	0.00%
2023/08/07	13	24.63	0	0.00	24.60	13	34,790	0.04%
2023/08/04	16	24.68	0	0.00	24.60	16	34,284	0.05%
2023/08/02	1	26.05	3	26.05	26.15	-2	33,138	-0.01%
2023/08/01	10	26.21	1	26.30	26.25	9	32,438	0.03%
2023/07/31	6	26.42	0	0.00	26.25	6	31,924	0.02%
2023/07/27	0	0.00	1	26.60	26.60	-1	31,388	0.00%
2023/07/26	1	26.50	3	26.53	26.50	-2	31,543	-0.01%
2023/07/25	0	0.00	5	26.19	26.35	-5	31,479	-0.02%
2023/07/24	4	26.01	0.2	26.10	26.10	3.8	31,318	0.01%
2023/07/21	5	26.30	2	26.43	26.45	3	30,989	0.01%
2023/07/20	2.6	26.09	1	26.20	26.20	1.6	30,342	0.01%
2023/07/19	1	26.20	0	0.00	26.05	1	29,714	0.00%
2023/07/18	2	26.05	4.1	26.20	26.25	-2.1	29,118	-0.01%
2023/07/17	0.2	26.00	1.6	26.09	26.15	-1.4	28,487	0.00%
2023/07/14	0	0.00	3	25.35	25.40	-3	27,827	-0.01%
2023/07/13	1	25.10	0	0.00	24.90	1	27,228	0.00%
2023/07/12	0	0.00	1	25.15	25.15	-1	27,253	0.00%
2023/07/10	4	24.59	4	24.56	24.50	0	27,102	0.00%
2023/07/07	0	0.00	1	24.55	24.60	-1	27,058	0.00%
2023/07/06	3	24.43	0	0.00	24.50	3	27,061	0.01%
2023/07/05	0	0.00	3	24.95	24.95	-3	26,339	-0.01%
2023/07/03	1	25.05	0	0.00	25.10	1	26,297	0.00%
2023/06/28	0	0.00	0.1	24.90	25.00	-0.1	26,495	0.00%
2023/06/20	0	25.00	0	24.95	25.05	0	26,306	0.00%
2023/06/19	0	24.65	1	24.55	25.05	-1	26,356	0.00%
2023/06/15	2	24.63	6	24.60	24.70	-4	26,373	-0.02%
2023/06/14	30	24.75	0	0.00	24.75	30	27,373	0.11%
2023/06/13	1	24.90	1	24.80	24.80	0	28,420	0.00%
2023/06/12	0	25.35	0	25.35	24.80	0	28,709	0.00%
2023/06/09	1	24.85	3.3	25.09	25.20	-2.3	29,323	-0.01%
2023/06/06	6	24.40	0	0.00	24.45	6	29,120	0.02%
2023/06/05	0	0.00	2	24.63	24.45	-2	29,340	-0.01%
2023/06/02	0	0.00	7	24.40	24.30	-7	29,560	-0.02%
2023/06/01	2	24.35	10	24.43	24.30	-8	29,602	-0.03%
2023/05/31	1	24.30	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0	0.00	5	24.57	24.50	-5	28,817	-0.02%
2023/05/29	0	0.00	7	24.36	24.40	-7	28,781	-0.02%
2023/05/25	1	24.15	2	24.13	24.10	-1	28,947	0.00%
2023/05/24	0	0.00	2.2	24.33	24.50	-2.2	28,934	-0.01%
2023/05/23	0.1	24.60	5.3	24.63	24.60	-5.2	28,789	-0.02%
2023/05/22	0	0.00	2	24.58	24.55	-2	28,536	-0.01%
2023/05/19	13	24.29	14	24.31	24.40	-1	28,329	0.00%
2023/05/18	0.1	24.05	3	24.10	24.10	-2.9	28,064	-0.01%
2023/05/17	0	0.00	16.5	23.90	23.80	-16.5	28,059	-0.06%
2023/05/16	0	0.00	26	23.55	23.55	-26	27,711	-0.09%
2023/05/15	0	0.00	4	23.28	23.35	-4	27,531	-0.01%
2023/05/12	1	23.20	3	23.30	23.10	-2	27,525	-0.01%
2023/05/11	0	0.00	1	23.30	23.30	-1	27,439	0.00%
2023/05/09	2	23.25	2	23.30	23.30	0	27,491	0.00%
2023/05/08	0	23.20	28.1	23.24	23.35	-28.1	27,613	-0.10%
2023/05/05	21	23.05	15	23.11	23.05	6	27,653	0.02%
2023/05/04	0	0.00	27	23.09	23.10	-27	28,121	-0.10%
2023/05/03	3	22.95	19.5	22.95	22.95	-16.5	28,317	-0.06%
2023/05/02	1	22.75	93	22.77	22.90	-92	28,638	-0.32%
2023/04/26	1	22.35	1	22.35	22.45	0	29,546	0.00%
2023/04/25	0	0.00	1	22.50	22.35	-1	29,622	0.00%
2023/04/24	0	0.00	1	22.50	22.45	-1	29,609	0.00%
2023/04/21	1.1	22.30	2	22.30	22.30	-0.9	29,753	0.00%
2023/04/20	1	22.30	2	22.33	22.35	-1	29,896	0.00%
2023/04/19	0	0.00	4	22.46	22.45	-4	30,494	-0.01%
2023/04/18	2	22.45	11	22.40	22.40	-9	30,543	-0.03%
2023/04/17	5	22.46	17	22.45	22.50	-12	31,004	-0.04%
2023/04/14	0	0.00	2	22.20	22.50	-2	30,952	-0.01%
2023/04/13	0	0.00	9	22.28	22.30	-9	30,912	-0.03%
2023/04/12	22.2	21.98	11	21.90	22.00	11.2	30,712	0.04%
2023/04/11	16.1	21.75	0	0.00	21.85	16.1	30,671	0.05%
2023/04/10	3	21.70	10	21.80	21.80	-7	30,480	-0.02%
2023/04/07	3	21.68	0	0.00	21.70	3	30,451	0.01%
2023/04/06	13	21.75	2	21.80	21.70	11	30,326	0.04%
2023/03/31	4.1	21.85	7	21.84	21.85	-2.9	30,257	-0.01%
2023/03/30	2.2	21.61	15	21.75	21.65	-12.8	30,650	-0.04%
2023/03/29	5	21.70	0	0.00	21.70	5	31,339	0.02%
2023/03/28	11	21.56	2	21.65	21.50	9	32,113	0.03%
2023/03/27	0	0.00	30	21.45	21.45	-30	32,846	-0.09%
2023/03/23	0.2	21.40	15	21.48	21.55	-14.8	34,348	-0.04%
2023/03/22	43.1	21.33	7	21.35	21.35	36.1	34,662	0.10%
2023/03/21	6.8	21.04	3	21.25	21.05	3.8	34,799	0.01%
2023/03/20	26	20.88	2	21.00	21.00	24	34,685	0.07%
2023/03/17	12.8	20.92	1	21.05	20.85	11.8	34,460	0.03%
2023/03/16	82.8	21.06	0	0.00	20.90	82.8	33,537	0.25%
2023/03/15	18.2	21.72	0	0.00	21.55	18.2	33,106	0.05%
2023/03/14	37.5	21.82	0	0.00	21.70	37.5	33,006	0.11%
2023/03/13	9	22.19	0	0.00	22.20	9	32,321	0.03%
2023/03/10	21.1	22.30	8	22.35	22.25	13.1	32,225	0.04%
2023/03/09	2.2	22.60	0	0.00	22.50	2.2	32,297	0.01%
2023/03/08	13.1	22.55	0	0.00	22.75	13.1	33,172	0.04%
2023/03/07	19	22.64	1	22.70	22.65	18	33,327	0.05%
2023/03/06	11	22.55	24	22.50	22.55	-13	33,101	-0.04%
2023/03/03	0.1	22.50	0	0.00	22.40	0.1	33,055	0.00%
2023/03/02	2	22.50	0	0.00	22.55	2	33,368	0.01%
2023/03/01	2	22.65	0	0.00	22.70	2	34,039	0.01%
2023/02/24	3	22.83	1	22.90	22.75	2	34,090	0.01%
2023/02/23	0	22.95	3	22.93	22.85	-3	34,022	-0.01%
2023/02/21	50.2	22.75	30	22.80	22.80	20.2	34,319	0.06%
2023/02/20	4	22.76	3	22.93	22.95	1	34,675	0.00%
2023/02/17	0	0.00	24	22.81	22.75	-24	35,011	-0.07%
2023/02/16	33	22.55	0	0.00	22.70	33	35,347	0.09%
2023/02/15	9.1	22.62	0	0.00	22.55	9.1	35,906	0.03%
2023/02/14	0.2	22.80	15	22.87	22.90	-14.8	35,542	-0.04%
2023/02/13	8	22.51	11	22.65	22.75	-3	35,761	-0.01%
2023/02/10	2	22.43	0	0.00	22.45	2	35,821	0.01%
2023/02/09	0	0.00	1	22.30	22.30	-1	35,978	0.00%
2023/02/07	23	22.40	0	0.00	22.30	23	36,182	0.06%
2023/02/06	13	22.34	0	0.00	22.35	13	36,204	0.04%
2023/02/03	12.5	22.42	0	0.00	22.40	12.5	36,347	0.03%
2023/02/02	21.1	22.56	0	0.00	22.50	21.1	36,284	0.06%
2023/02/01	2.1	22.70	0	0.00	22.75	2.1	35,941	0.01%
2023/01/31	4.1	22.90	0	0.00	22.85	4.1	35,988	0.01%
2023/01/30	9	23.04	0	0.00	23.20	9	35,795	0.03%
2023/01/16	0	0.00	2	23.05	23.05	-2	35,085	-0.01%
2023/01/13	20	22.88	0	0.00	22.80	20	35,071	0.06%
2023/01/12	13	23.02	0	0.00	22.90	13	35,746	0.04%
2023/01/11	0	23.10	0	0.00	23.10	0	36,145	0.00%
2023/01/10	10	23.10	13	23.11	23.15	-3	36,281	-0.01%
2023/01/09	0	0.00	14	23.00	23.15	-14	36,241	-0.04%
2023/01/06	0	0.00	7	22.64	22.60	-7	36,142	-0.02%
2023/01/05	0.1	22.50	5	22.60	22.60	-4.9	36,911	-0.01%
2023/01/04	0	0.00	3	22.20	22.35	-3	36,655	-0.01%
2023/01/03	13	22.02	0	0.00	22.15	13	37,051	0.04%
2022/12/30	0	0.00	1	22.25	22.10	-1	37,123	0.00%
2022/12/28	0	0.00	1	22.15	22.15	-1	37,930	0.00%
2022/12/27	3	22.20	1	22.15	22.25	2	38,289	0.01%
2022/12/26	1	22.05	0	0.00	22.10	1	38,927	0.00%
2022/12/23	1	21.85	0	0.00	21.90	1	40,064	0.00%
2022/12/22	2	22.05	0	0.00	22.15	2	40,898	0.00%
2022/12/20	6	21.83	6	21.95	21.90	0	41,361	0.00%
2022/12/19	2	22.05	0.5	22.25	22.05	1.5	40,751	0.00%
2022/12/16	2	22.33	0	0.00	22.25	2	40,189	0.00%
2022/12/15	0.4	22.74	0	0.00	22.75	0.4	39,518	0.00%
2022/12/14	0.2	22.90	0	0.00	22.90	0.2	39,290	0.00%
2022/12/13	3	22.75	0	0.00	22.70	3	38,999	0.01%
2022/12/12	0	22.75	0	0.00	22.90	0	38,858	0.00%
2022/12/08	6	22.95	0.1	22.85	22.80	5.9	39,500	0.01%
2022/12/07	0	0.00	22.2	23.07	23.05	-22.2	39,805	-0.06%
2022/12/02	8	22.56	35	22.70	22.50	-27	39,140	-0.07%
2022/12/01	12	22.66	3	22.78	22.60	9	39,480	0.02%
2022/11/30	5	23.00	3	23.13	23.00	2	39,128	0.01%
2022/11/29	0	0.00	4	22.78	22.85	-4	38,153	-0.01%
2022/11/28	5	22.20	2	22.35	22.20	3	37,723	0.01%
2022/11/25	0	0.00	201	22.50	22.40	-201	37,853	-0.53%	大賣/鉅額交易
2022/11/24	12	22.49	0	0.00	22.45	12	38,158	0.03%
2022/11/23	0	0.00	22	22.39	22.55	-22	38,123	-0.06%
2022/11/22	2.1	21.45	0	0.00	21.65	2.1	37,540	0.01%
2022/11/21	0.1	21.39	0	21.40	21.40	0.1	37,520	0.00%
2022/11/18	7.2	21.38	0	0.00	21.40	7.2	37,471	0.02%
2022/11/17	14.1	21.55	1	21.70	21.65	13.1	37,576	0.03%
2022/11/16	0	0.00	7.3	22.04	21.80	-7.3	37,739	-0.02%
2022/11/15	0	0.00	5	21.85	22.00	-5	37,538	-0.01%
2022/11/14	7	21.79	11	21.86	21.70	-4	37,461	-0.01%
2022/11/11	5	21.55	9.4	21.67	21.85	-4.4	37,305	-0.01%
2022/11/10	2.1	21.10	0	0.00	21.15	2.1	37,003	0.01%
2022/11/09	15.1	21.14	6.2	21.20	21.20	8.9	37,240	0.02%
2022/11/08	0.2	21.51	5	21.52	21.55	-4.8	36,802	-0.01%
2022/11/07	2	21.15	12	21.37	21.45	-10	36,762	-0.03%
2022/11/03	1	20.65	0	0.00	20.55	1	37,187	0.00%
2022/11/02	2	20.90	0	21.05	20.85	2	37,302	0.01%
2022/11/01	1	20.95	1	21.05	21.10	0	37,236	0.00%
2022/10/31	2	20.45	2	20.70	20.40	0	37,321	0.00%
2022/10/28	2.4	20.60	1	20.70	20.55	1.4	37,268	0.00%
2022/10/27	0.1	20.69	2	20.65	20.55	-1.9	37,391	-0.01%
2022/10/26	60.6	20.15	72	20.29	20.35	-11.4	37,477	-0.03%
2022/10/25	0	19.95	0	0.00	20.00	0	37,284	0.00%
2022/10/24	1	19.95	7	20.10	19.90	-6	37,507	-0.02%
2022/10/21	0.2	19.95	0	0.00	20.00	0.2	37,362	0.00%
2022/10/20	5.4	19.55	5	19.56	19.70	0.4	37,386	0.00%
2022/10/19	15.1	19.91	3	20.15	19.90	12.1	36,856	0.03%
2022/10/18	2.1	19.86	0	0.00	20.10	2.1	36,666	0.01%
2022/10/17	7	19.88	0	0.00	19.80	7	36,799	0.02%
2022/10/14	6.1	19.91	0	0.00	19.80	6.1	37,156	0.02%
2022/10/13	8.7	19.81	1	19.75	19.65	7.7	37,479	0.02%
2022/10/12	6	20.31	2	20.15	20.25	4	37,051	0.01%
2022/10/11	3.2	20.10	0	0.00	20.10	3.2	37,553	0.01%
2022/10/07	1	20.40	1	20.50	20.45	0	37,778	0.00%
2022/10/06	0	20.65	0	0.00	20.60	0	38,698	0.00%
2022/10/05	5.3	20.63	2	20.70	20.50	3.3	39,600	0.01%
2022/10/04	2.3	20.20	5	20.25	20.15	-2.7	39,489	-0.01%
2022/10/03	14.1	19.79	0	0.00	19.70	14.1	39,279	0.04%
2022/09/30	17.5	19.85	0	0.00	19.85	17.5	39,035	0.04%
2022/09/29	13	20.13	30	20.10	20.05	-17	38,420	-0.04%
2022/09/28	7.2	20.30	7	20.25	20.10	0.2	38,398	0.00%
2022/09/27	17	20.84	0	0.00	20.75	17	37,734	0.05%
2022/09/26	8.1	21.30	5	21.40	21.25	3.1	37,481	0.01%
2022/09/23	6	21.69	0	0.00	21.65	6	38,139	0.02%
2022/09/22	26.3	21.57	0	0.00	21.60	26.3	38,352	0.07%
2022/09/21	1.1	22.15	0	0.00	22.05	1.1	38,110	0.00%
2022/09/20	3.2	22.15	6	22.17	22.20	-2.9	38,087	-0.01%
2022/09/19	2.1	22.16	0	0.00	22.15	2.1	38,054	0.01%
2022/09/16	5.3	22.25	0	0.00	22.10	5.3	37,980	0.01%
2022/09/15	7.2	22.30	0	0.00	22.30	7.2	37,330	0.02%
2022/09/14	8.5	22.35	0	0.00	22.30	8.5	37,527	0.02%
2022/09/13	8.1	22.86	0	0.00	22.75	8.1	37,514	0.02%
2022/09/12	17	22.99	0	0.00	22.90	17	37,684	0.05%
2022/09/08	202	22.85	0	0.00	22.90	202	38,143	0.53%	大買/鉅額交易
2022/09/07	8.2	22.90	1	22.85	22.80	7.2	38,832	0.02%
2022/09/06	3	23.40	1	23.45	23.40	2	38,851	0.01%
2022/09/05	2	23.05	4	23.30	23.25	-2	39,338	-0.01%
2022/09/02	0.2	23.00	4	23.00	22.90	-3.8	39,793	-0.01%
2022/09/01	11.1	23.04	0	0.00	23.05	11.1	40,102	0.03%
2022/08/30	8	23.27	0	0.00	23.25	8	40,094	0.02%
2022/08/29	4	23.44	0	0.00	23.50	4	39,792	0.01%
2022/08/26	7	23.81	0	0.00	23.85	7	39,689	0.02%
2022/08/25	1.2	23.72	0	0.00	23.75	1.2	39,795	0.00%
2022/08/24	5.1	23.71	0	0.00	23.45	5.1	39,974	0.01%
2022/08/23	19.4	24.02	0.1	23.95	23.80	19.3	43,093	0.04%
2022/08/22	2	24.30	1	24.45	24.35	1	44,016	0.00%
2022/08/19	3	24.58	3	24.37	24.60	0	44,991	0.00%
2022/08/18	27.1	24.51	22	24.51	24.45	5.1	45,094	0.01%
2022/08/17	5	24.78	6	24.75	24.90	-1	45,265	0.00%
2022/08/16	3	24.55	1	24.55	24.55	2	45,351	0.00%
2022/08/15	3	24.13	4	24.28	24.25	-1	45,511	0.00%
2022/08/12	7	24.07	32	24.05	24.10	-25	45,862	-0.05%
2022/08/11	36	23.75	2	24.08	24.05	34	46,417	0.07%
2022/08/10	2	23.58	6	23.66	23.55	-4	46,625	-0.01%
2022/08/09	8	23.40	12	23.40	23.30	-4	46,849	-0.01%
2022/08/08	1.1	23.00	0	0.00	23.10	1.1	47,093	0.00%
2022/08/05	1	22.75	27	22.90	23.00	-26	47,952	-0.05%
2022/08/04	7.1	22.26	0	0.00	22.25	7.1	48,357	0.01%
2022/08/03	7	22.37	5	22.35	22.30	2	48,627	0.00%
2022/08/02	18	22.47	0	0.00	22.45	18	49,045	0.04%
2022/08/01	7	22.76	0	0.00	22.95	7	49,276	0.01%
2022/07/29	7	22.83	0	0.00	22.95	7	49,904	0.01%
2022/07/28	1	23.00	0	0.00	23.20	1	50,145	0.00%
2022/07/27	2.1	22.90	0	0.00	22.95	2.1	50,004	0.00%
2022/07/26	0	0.00	5	22.86	22.95	-5	50,007	-0.01%
2022/07/25	5	22.76	7	22.78	22.70	-2	50,025	0.00%
2022/07/22	0.1	22.70	4	22.69	22.75	-3.9	50,265	-0.01%
2022/07/21	1.1	22.17	5	22.45	22.65	-3.9	50,606	-0.01%
2022/07/20	19	22.26	3	22.52	22.25	16	50,794	0.03%
2022/07/19	7	22.17	2	22.20	22.20	5	50,687	0.01%
2022/07/18	2	22.10	5	22.15	22.30	-3	51,013	-0.01%
2022/07/15	13	21.93	6	21.88	21.80	7	50,644	0.01%
2022/07/14	25.1	22.32	1	22.60	22.25	24.1	50,425	0.05%
2022/07/13	10	23.57	4	23.53	23.45	6	49,828	0.01%
2022/07/12	19.1	23.01	0	0.00	22.95	19.1	49,189	0.04%
2022/07/07	0.2	23.55	0	0.00	23.70	0.2	49,762	0.00%
2022/07/06	4.2	23.63	6	23.63	23.50	-1.8	50,021	0.00%
2022/07/05	2.2	24.29	1	24.35	24.30	1.2	49,644	0.00%
2022/07/04	1.2	24.56	0	0.00	24.30	1.2	49,813	0.00%
2022/07/01	15.4	24.55	1	24.60	24.60	14.4	51,056	0.03%
2022/06/30	4.1	25.30	0	0.00	25.10	4.1	51,643	0.01%
2022/06/29	2	25.58	1	25.75	25.80	1	51,917	0.00%
2022/06/28	6	25.98	0	0.00	25.80	6	52,170	0.01%
2022/06/27	1	26.40	1	26.35	26.20	0	52,607	0.00%
2022/06/24	0	0.00	10	26.15	26.30	-10	52,432	-0.02%
2022/06/23	0.1	25.90	0	0.00	26.05	0.1	52,483	0.00%
2022/06/22	2	26.05	0.3	26.05	26.05	1.7	52,405	0.00%
2022/06/21	0	0.00	7	26.42	26.45	-7	52,380	-0.01%
2022/06/20	11.1	26.16	0	0.00	25.50	11.1	52,656	0.02%
2022/06/17	50	26.00	0	0.00	26.00	50	52,494	0.10%
2022/06/16	1	26.85	16	26.75	26.60	-15	52,312	-0.03%
2022/06/15	0	0.00	3	26.30	26.30	-3	52,759	-0.01%
2022/06/14	6	25.60	2	25.90	26.00	4	53,021	0.01%
2022/06/13	13	25.58	5	25.35	25.55	8	52,770	0.02%
2022/06/10	0	0.00	2	25.95	26.00	-2	52,499	0.00%
2022/06/09	11	26.06	0	0.00	25.85	11	52,248	0.02%
2022/06/07	2	26.60	0	0.00	26.55	2	51,853	0.00%
2022/06/06	1.3	26.62	3	26.68	26.85	-1.7	52,387	0.00%
2022/06/02	0	0.00	2	26.43	26.60	-2	53,198	0.00%
2022/06/01	3	26.83	6	26.70	26.55	-3	54,359	-0.01%
2022/05/31	10	26.44	1	27.15	27.15	9	54,651	0.02%
2022/05/30	1	26.85	6	26.95	27.10	-5	51,544	-0.01%
2022/05/27	0	0.00	104	26.40	26.60	-104	50,778	-0.20%	大賣/鉅額交易
2022/05/26	102	25.35	0	0.00	25.30	102	50,891	0.20%	大買/鉅額交易
2022/05/25	0.2	25.35	0	0.00	25.35	0.2	51,632	0.00%
2022/05/23	21	25.51	0	0.00	25.45	21	52,523	0.04%
2022/05/20	1	25.40	0	0.00	25.45	1	52,738	0.00%
2022/05/19	2.1	25.33	5	25.38	25.30	-2.9	52,434	-0.01%
2022/05/18	0	0.00	6	25.81	26.10	-6	51,969	-0.01%
2022/05/17	0	0.00	54	25.55	25.50	-54	52,002	-0.10%
2022/05/16	3	25.63	10	25.55	25.70	-7	52,112	-0.01%
2022/05/13	3	25.65	1	25.80	25.80	2	51,999	0.00%
2022/05/12	2	26.20	50	26.33	26.05	-48	51,405	-0.09%
2022/05/11	10	26.98	4	27.10	27.10	6	51,084	0.01%
2022/05/10	5	27.56	3	27.47	27.55	2	51,342	0.00%
2022/05/09	1	27.50	0	0.00	27.30	1	51,224	0.00%
2022/05/06	21	27.90	0	0.00	28.00	21	51,525	0.04%
2022/05/05	11	28.33	2	28.05	28.05	9	52,080	0.02%
2022/05/04	0	0.00	17.7	28.85	28.90	-17.7	51,753	-0.03%
2022/05/03	7	28.82	3	28.87	28.75	4	52,196	0.01%
2022/04/29	1	28.95	0	0.00	29.25	1	52,517	0.00%
2022/04/28	3	28.63	2	28.85	29.00	1	52,771	0.00%
2022/04/27	13	29.17	12	29.18	28.90	1	52,740	0.00%
2022/04/26	0	0.00	4	29.58	29.70	-4	52,882	-0.01%
2022/04/25	7	29.07	2	28.80	29.10	5	52,663	0.01%
2022/04/22	36	28.91	1	28.95	29.45	35	52,476	0.07%
2022/04/21	1.3	28.80	2	28.75	28.75	-0.7	52,787	0.00%
2022/04/20	1	28.90	1	28.90	29.20	0	54,276	0.00%
2022/04/19	0	0.00	5	28.95	28.95	-5	54,643	-0.01%
2022/04/18	2	28.78	6	28.46	28.75	-4	55,421	-0.01%
2022/04/15	6.1	29.45	26	29.32	29.35	-19.9	55,161	-0.04%
2022/04/14	9	29.54	2	29.48	29.45	7	55,199	0.01%
2022/04/13	30	30.37	10	30.70	30.35	20	54,960	0.04%
2022/04/12	26.1	30.57	5.1	30.69	30.70	21	54,588	0.04%
2022/04/11	12	30.48	2	30.50	30.45	10	54,014	0.02%
2022/04/08	18	30.32	5	30.44	30.50	13	53,483	0.02%
2022/04/07	14.1	30.43	76.1	30.61	30.35	-62	52,910	-0.12%
2022/04/06	20.1	30.03	3.1	30.08	30.15	17	51,305	0.03%
2022/04/01	5.1	29.77	12.1	29.74	29.85	-7	49,861	-0.01%
2022/03/31	0.1	29.26	16	29.37	29.40	-15.9	49,092	-0.03%
2022/03/30	0	0.00	20	29.06	29.00	-20	48,418	-0.04%
2022/03/29	2	28.70	2	28.85	28.80	0	47,964	0.00%
2022/03/28	2.1	28.69	23.2	28.55	29.00	-21.1	48,207	-0.04%
2022/03/25	2	28.95	6	28.93	29.00	-4	48,151	-0.01%
2022/03/24	1.1	29.15	1	29.12	29.15	0.1	48,056	0.00%
2022/03/23	3	28.93	19.3	28.90	29.20	-16.3	48,030	-0.03%
2022/03/22	0	0.00	10	28.47	28.55	-10	47,386	-0.02%
2022/03/21	0.2	28.25	15.2	28.39	28.30	-15.1	47,093	-0.03%
2022/03/18	13	28.30	3.2	28.26	28.15	9.9	46,789	0.02%
2022/03/17	0.5	27.35	12	27.64	27.60	-11.5	45,712	-0.03%
2022/03/16	1	26.90	1	26.90	26.95	0	45,111	0.00%
2022/03/15	15.1	26.75	4	26.65	26.60	11.1	44,878	0.02%
2022/03/14	0	0.00	1	26.85	26.80	-1	45,252	0.00%
2022/03/11	4.1	26.55	1	26.55	26.50	3.1	45,719	0.01%
2022/03/10	0	0.00	12	26.62	26.80	-12	45,980	-0.03%
2022/03/09	3	25.90	11	25.85	25.75	-8	46,095	-0.02%
2022/03/08	23.6	25.71	19	25.60	25.60	4.6	45,964	0.01%
2022/03/07	29.4	26.08	1	25.95	26.25	28.4	45,170	0.06%
2022/03/04	0.4	27.47	2	27.37	27.35	-1.6	44,605	0.00%
2022/03/03	1	27.95	2	27.88	27.95	-1	44,184	0.00%
2022/03/02	0	0.00	6	27.79	27.95	-6	44,067	-0.01%
2022/03/01	0.1	27.45	2	27.70	27.75	-1.9	44,046	0.00%
2022/02/25	8.2	26.83	6	26.66	27.15	2.1	43,248	0.00%
2022/02/24	20.7	26.95	5	26.78	26.90	15.7	42,362	0.04%
2022/02/23	6	27.66	22	27.71	27.80	-16	40,992	-0.04%
2022/02/22	12	27.79	1	27.75	27.85	11	41,082	0.03%
2022/02/21	5.6	28.11	0	0.00	28.35	5.6	40,847	0.01%
2022/02/18	3	28.27	0	0.00	28.35	3	41,144	0.01%
2022/02/17	30	28.57	1	28.45	28.45	29	41,111	0.07%
2022/02/16	12	28.25	0	0.00	28.20	12	40,784	0.03%
2022/02/15	5.1	28.26	0	0.00	28.15	5.1	40,242	0.01%
2022/02/14	7	28.45	2	28.55	28.65	5	39,948	0.01%
2022/02/10	1	28.65	0	0.00	28.85	1	39,375	0.00%
2022/02/09	6	28.86	3	28.85	28.90	3	38,799	0.01%
2022/02/08	1	28.40	14	28.85	28.70	-13	38,318	-0.03%
2022/02/07	7	28.37	7	28.40	28.50	0	37,643	0.00%
2022/01/26	0	0.00	32	27.48	27.60	-32	36,413	-0.09%
2022/01/25	10	27.07	6	27.15	27.25	4	36,212	0.01%
2022/01/24	2	27.03	0	0.00	27.50	2	35,877	0.01%
2022/01/21	7	27.21	0	0.00	27.40	7	35,482	0.02%
2022/01/20	0.1	27.60	0	0.00	27.70	0.1	34,989	0.00%
2022/01/19	4.2	27.81	13	27.73	27.80	-8.8	34,687	-0.03%
2022/01/18	2	28.00	1.1	27.95	27.90	0.9	34,083	0.00%
2022/01/17	5	27.75	0	0.00	27.80	5	33,806	0.01%
2022/01/14	26	28.00	20	28.12	27.90	6	33,758	0.02%
2022/01/13	18	28.13	26.8	28.21	28.45	-8.8	33,519	-0.03%
2022/01/12	4	27.46	20	27.33	27.40	-16	32,036	-0.05%
2022/01/11	12	27.15	15.2	27.11	27.40	-3.2	31,414	-0.01%
2022/01/07	2	26.10	3.9	26.40	26.30	-1.9	30,625	-0.01%
2022/01/06	9	26.15	11	26.06	26.20	-2	30,273	-0.01%
2022/01/05	0	0.00	5	26.00	26.05	-5	29,814	-0.02%
2022/01/03	2	25.80	0	0.00	25.75	2	29,966	0.01%
2021/12/30	1	25.95	5	26.00	25.95	-4	30,503	-0.01%
2021/12/29	5	25.95	26	26.01	26.10	-21	30,879	-0.07%
2021/12/28	2	25.90	138	25.90	25.95	-136	31,034	-0.44%	大賣/鉅額交易
2021/12/27	2	25.85	0	0.00	25.80	2	31,043	0.01%
2021/12/23	1	25.80	0	0.00	25.90	1	31,987	0.00%
2021/12/20	0	25.35	5	25.35	25.35	-5	32,028	-0.02%
2021/12/17	0	0.00	4	25.73	25.60	-4	32,276	-0.01%
2021/12/16	3	25.33	0	0.00	25.50	3	32,351	0.01%
2021/12/15	0	0.00	2	25.55	25.35	-2	32,803	-0.01%
2021/12/14	4	25.39	2	25.43	25.55	2	33,573	0.01%
2021/12/10	0	0.00	16	25.94	25.95	-16	34,337	-0.05%
2021/12/09	2	25.83	0	0.00	25.90	2	34,485	0.01%
2021/12/08	6	25.78	5	25.90	25.95	1	34,539	0.00%
2021/12/07	0	0.00	91.2	25.86	26.00	-91.2	33,932	-0.27%
2021/12/06	0	25.35	5.1	25.27	25.45	-5.1	33,351	-0.02%
2021/12/03	2.1	25.19	21.1	25.00	25.20	-19	33,150	-0.06%
2021/12/02	0.1	24.75	11	24.97	25.00	-10.9	32,490	-0.03%
2021/12/01	0	0.00	1	24.85	24.85	-1	31,937	0.00%
2021/11/30	0	0.00	2	24.50	24.40	-2	31,777	-0.01%
2021/11/29	7	24.31	3	24.25	24.30	4	31,012	0.01%
2021/11/26	11	24.60	0	24.60	24.70	11	30,927	0.04%
2021/11/25	1	24.75	34	24.76	24.95	-33	31,206	-0.11%
2021/11/24	3	24.85	0	24.80	24.80	3	31,106	0.01%
2021/11/22	0	0.00	7	24.29	24.40	-7	31,119	-0.02%
2021/11/19	3	24.25	1	24.35	24.25	2	31,263	0.01%
2021/11/18	0	0.00	11	24.65	24.75	-11	31,198	-0.04%
2021/11/17	5	24.30	28	24.27	24.45	-23	31,080	-0.07%
2021/11/16	0	0.00	14.1	24.01	24.05	-14.1	30,878	-0.05%
2021/11/15	0	23.90	1	23.90	24.00	-1	31,057	0.00%
2021/11/12	4	23.60	0.7	23.65	23.70	3.3	30,892	0.01%
2021/11/10	2	23.48	0.2	23.55	23.55	1.8	32,063	0.01%
2021/11/09	0	0.00	2	23.50	23.55	-2	33,086	-0.01%
2021/11/05	1	23.20	0	0.00	23.20	1	33,717	0.00%
2021/11/04	3	23.37	2	23.40	23.25	1	33,798	0.00%
2021/11/01	32	23.05	0	0.00	23.05	32	34,278	0.09%
2021/10/29	2	23.20	0	0.00	23.20	2	34,215	0.01%
2021/10/28	1	23.30	0	0.00	23.40	1	34,225	0.00%
2021/10/26	15	23.55	4	23.45	23.55	11	34,437	0.03%
2021/10/25	0	0.00	10	23.60	23.55	-10	34,263	-0.03%
2021/10/22	4	23.48	3.1	23.42	23.55	0.9	34,316	0.00%
2021/10/21	0	0.00	4	23.34	23.40	-4	33,922	-0.01%
2021/10/20	0	0.00	2	23.13	23.00	-2	33,272	-0.01%
2021/10/19	3	23.00	0	0.00	23.00	3	33,057	0.01%
2021/10/18	0.5	23.05	0.1	23.00	23.05	0.4	32,921	0.00%
2021/10/15	0	22.95	0	0.00	23.00	0	32,613	0.00%
2021/10/08	1	22.85	0	0.00	22.90	1	33,738	0.00%
2021/10/07	0	0.00	5	23.00	22.85	-5	33,870	-0.01%
2021/10/04	1	22.30	0	0.00	22.40	1	33,626	0.00%
2021/10/01	2	22.43	0.4	22.55	22.50	1.6	33,881	0.00%
2021/09/29	0	0.00	1	22.55	22.75	-1	33,470	0.00%
2021/09/28	0	0.00	5	22.90	22.90	-5	33,327	-0.02%
2021/09/27	0	0.00	0.1	22.80	22.75	-0.1	33,111	0.00%
2021/09/24	0	22.85	0	22.85	22.80	0	33,140	0.00%
2021/09/22	9	22.49	1	22.60	22.60	8	32,828	0.02%
2021/09/17	2	23.00	7	23.25	23.00	-5	32,216	-0.02%
2021/09/16	0.1	23.23	9	23.07	23.40	-9	31,654	-0.03%
2021/09/15	0	0.00	9	23.00	23.00	-9	30,744	-0.03%
2021/09/14	0	0.00	6	23.00	23.00	-6	30,609	-0.02%
2021/09/13	1	22.95	6	22.98	23.00	-5	30,470	-0.02%
2021/09/10	0	0.00	0.3	22.90	22.95	-0.3	30,734	0.00%
2021/09/08	1	22.95	1	22.75	22.90	0	31,342	0.00%
2021/09/06	0	0.00	11	22.80	22.85	-11	31,468	-0.03%
2021/09/03	0	0.00	1	22.80	22.85	-1	31,466	0.00%
2021/09/01	0	22.90	4	22.88	23.00	-4	31,489	-0.01%
2021/08/31	0	0.00	30	22.95	23.00	-30	31,304	-0.10%
2021/08/30	0	22.80	2	22.80	22.90	-2	30,826	-0.01%
2021/08/27	2	22.75	2	22.70	22.75	0	30,851	0.00%
2021/08/26	0	0.00	12	22.28	22.40	-12	30,525	-0.04%
2021/08/24	0	0.00	2	21.93	22.00	-2	30,324	-0.01%
2021/08/20	4	21.15	9	21.19	21.15	-5	30,598	-0.02%
2021/08/19	3.5	21.34	0	0.00	21.35	3.5	31,913	0.01%
2021/08/18	0	0.00	6	21.60	21.60	-6	31,640	-0.02%
2021/08/17	10.1	21.45	4	21.40	21.60	6.1	32,363	0.02%
2021/08/16	16	21.37	0	0.00	21.40	16	32,290	0.05%
2021/08/13	2.2	22.80	14.4	22.85	22.80	-12.2	32,099	-0.04%
2021/08/12	10	22.90	0	0.00	22.90	10	31,613	0.03%
2021/08/11	15	22.95	2	23.00	23.00	13	31,314	0.04%
2021/08/10	1	23.00	15	23.00	23.00	-14	31,564	-0.04%
2021/08/09	0	0.00	0.3	23.10	23.10	-0.3	32,212	0.00%
2021/08/06	0	23.00	11	23.15	23.10	-11	32,486	-0.03%
2021/08/05	0	0.00	44	23.10	23.10	-44	33,171	-0.13%
2021/08/03	2	22.95	0.1	23.05	23.05	1.9	36,865	0.01%
2021/08/02	1	22.90	15	23.07	23.10	-14	38,154	-0.04%
2021/07/28	6	22.63	0	0.00	22.75	6	39,014	0.02%
2021/07/26	0	22.90	0	0.00	22.90	0	40,148	0.00%
2021/07/23	0	0.00	80.5	22.90	23.00	-80.5	40,400	-0.20%
2021/07/22	0	0.00	6	22.80	22.85	-6	40,669	-0.01%
2021/07/21	3.1	22.60	1	22.70	22.70	2.1	41,004	0.01%
2021/07/20	87	22.65	10	22.68	22.65	77	41,527	0.19%
2021/07/19	7	23.00	22.3	23.05	23.00	-15.4	41,459	-0.04%
2021/07/16	9	22.86	6.1	22.98	23.05	2.9	41,699	0.01%
2021/07/15	10	22.70	0	0.00	22.75	10	41,161	0.02%
2021/07/14	0	0.00	1	22.70	22.70	-1	41,478	0.00%
2021/07/12	2	22.78	0	0.00	22.65	2	41,905	0.00%
2021/07/09	3	22.62	0	0.00	22.70	3	41,888	0.01%
2021/07/08	0	0.00	1	22.85	22.85	-1	41,757	0.00%
2021/07/07	0	0.00	5	22.60	22.65	-5	41,843	-0.01%
2021/07/06	8	22.65	0	0.00	22.60	8	41,746	0.02%
2021/07/05	1	22.40	0	0.00	22.50	1	41,750	0.00%
2021/07/02	10	22.42	0	0.00	22.40	10	41,755	0.02%
2021/07/01	1	22.55	1	22.60	22.55	0	41,913	0.00%
2021/06/30	1	22.70	6	22.69	22.70	-5	41,894	-0.01%
2021/06/29	5	22.44	0	0.00	22.60	5	41,824	0.01%
2021/06/28	6.1	22.75	1	22.70	22.65	5.1	42,026	0.01%
2021/06/25	0	22.55	10.1	22.75	22.75	-10	42,487	-0.02%
2021/06/24	0	22.55	0	0.00	22.55	0	42,451	0.00%
2021/06/23	6	22.38	2	22.40	22.55	4	42,846	0.01%
2021/06/22	0	22.25	0	0.00	22.30	0	43,399	0.00%
2021/06/21	3	22.00	3	22.12	22.25	0	43,413	0.00%
2021/06/18	3	22.15	0	0.00	22.15	3	43,304	0.01%
2021/06/17	4.2	22.18	20	22.20	22.30	-15.8	42,894	-0.04%
2021/06/16	2	22.20	0	0.00	22.40	2	43,429	0.00%
2021/06/15	1.1	22.31	1	22.40	22.40	0.1	43,528	0.00%
2021/06/10	2	22.35	0	0.00	22.50	2	44,798	0.00%
2021/06/09	10.2	22.40	1.2	22.36	22.45	9	45,733	0.02%
2021/06/08	3.2	22.47	0.1	22.55	22.55	3.1	46,197	0.01%
2021/06/07	0	0.00	1	22.40	22.55	-1	47,083	0.00%
2021/06/04	5.1	22.54	0	0.00	22.75	5.1	47,616	0.01%
2021/06/03	1.2	22.88	1.1	22.86	22.90	0.1	48,813	0.00%
2021/06/02	5.2	22.76	0	0.00	22.95	5.2	49,204	0.01%
2021/06/01	5.2	23.00	1	23.00	23.00	4.2	49,151	0.01%
2021/05/31	0	0.00	11.2	23.01	23.05	-11.2	49,478	-0.02%
2021/05/28	0	0.00	10	22.96	23.00	-10	49,540	-0.02%
2021/05/27	17	22.43	10	22.40	22.40	7	49,248	0.01%
2021/05/26	0	0.00	13	23.00	23.00	-13	49,174	-0.03%
2021/05/25	0	0.00	20	23.04	22.85	-20	49,644	-0.04%
2021/05/24	9	22.34	5	22.45	22.50	4	49,453	0.01%
2021/05/21	0	0.00	3	23.18	22.60	-3	49,918	-0.01%
2021/05/20	5.1	22.30	5	22.25	22.30	0.1	49,372	0.00%
2021/05/19	0	22.40	2	22.40	22.25	-2	49,423	0.00%
2021/05/18	19	22.27	3	22.33	22.50	16	50,016	0.03%
2021/05/17	6	21.49	34.8	21.44	21.55	-28.8	50,600	-0.06%
2021/05/14	8	22.03	10	22.02	22.00	-2	49,939	0.00%
2021/05/13	36	22.28	3	21.83	22.05	33	49,359	0.07%
2021/05/12	17	22.33	173.2	22.93	22.35	-156.2	48,528	-0.32%	大賣/鉅額交易
2021/05/11	22	23.73	35	23.49	23.65	-13	46,106	-0.03%
2021/05/10	0	0.00	29	23.48	23.95	-29	44,550	-0.07%
2021/05/07	3	22.97	3.2	23.04	23.10	-0.2	43,845	0.00%
2021/05/06	1	22.85	6.2	22.89	23.00	-5.2	43,925	-0.01%
2021/05/05	17	22.37	1	22.40	22.50	16	43,415	0.04%
2021/05/04	6	22.34	9	22.41	22.35	-3	43,236	-0.01%
2021/05/03	4	22.61	12	22.56	22.75	-8	42,924	-0.02%
2021/04/29	2	23.00	0	0.00	22.80	2	42,522	0.00%
2021/04/28	0	0.00	6	23.23	23.25	-6	42,261	-0.01%
2021/04/27	1	23.10	4.1	23.10	23.15	-3.1	42,522	-0.01%
2021/04/26	14	23.04	27	23.05	23.10	-13	42,262	-0.03%
2021/04/23	2	22.78	1.1	22.84	22.80	0.9	41,851	0.00%
2021/04/22	9.4	22.93	1	22.90	22.90	8.4	41,835	0.02%
2021/04/21	7	22.79	1	22.90	22.90	6	41,544	0.01%
2021/04/20	0	0.00	2	22.88	22.90	-2	41,334	0.00%
2021/04/19	0	0.00	8.3	22.61	22.80	-8.3	40,921	-0.02%
2021/04/16	1.1	22.20	25	22.20	22.25	-24	40,432	-0.06%
2021/04/15	3.1	22.15	3	22.17	22.25	0.1	41,015	0.00%
2021/04/14	5	22.07	7	22.07	22.10	-2	41,089	0.00%
2021/04/13	0.4	22.00	12	22.06	22.10	-11.6	41,035	-0.03%
2021/04/12	0	0.00	8	21.74	21.90	-8	40,770	-0.02%
2021/04/09	13	21.61	13	21.60	21.60	0	40,814	0.00%
2021/04/08	9	21.83	0	0.00	21.80	9	40,811	0.02%
2021/04/07	4	21.95	5	21.90	22.00	-1	41,304	0.00%
2021/04/06	1	21.85	58	21.90	21.95	-57	41,296	-0.14%
2021/04/01	41	21.82	0.1	21.90	21.85	40.9	41,300	0.10%
2021/03/31	9	21.97	32	22.05	22.10	-23	41,073	-0.06%
2021/03/30	0	0.00	18.6	21.95	22.00	-18.6	40,744	-0.05%
2021/03/29	20	21.90	102	21.90	22.00	-82	40,197	-0.20%	大賣/
2021/03/26	20	21.85	8.2	21.89	21.90	11.8	39,885	0.03%
2021/03/25	1	21.80	16	21.75	21.80	-15	39,408	-0.04%
2021/03/24	0	0.00	6	21.43	21.50	-6	38,917	-0.02%
2021/03/23	10	21.40	7	21.45	21.40	3	38,863	0.01%
2021/03/22	3	21.20	0	0.00	21.35	3	38,694	0.01%
2021/03/19	20	21.35	6	21.39	21.30	14	38,735	0.04%
2021/03/18	0	21.55	2.1	21.55	21.55	-2	38,061	-0.01%
2021/03/17	1	21.75	3	21.60	21.60	-2	38,085	-0.01%
2021/03/16	26	21.63	33	21.71	21.80	-7	37,645	-0.02%
2021/03/15	6	21.64	10	21.73	21.75	-4	37,129	-0.01%
2021/03/12	1	21.30	2.1	21.27	21.35	-1.1	36,563	0.00%
2021/03/11	77	21.32	15	21.50	21.10	62	36,121	0.17%
2021/03/10	15	21.16	45	21.14	21.20	-30	35,463	-0.08%
2021/03/09	56	20.91	31	21.05	21.10	25	34,914	0.07%
2021/03/08	3	20.45	11	20.60	20.60	-8	33,545	-0.02%
2021/03/05	0	0.00	3	20.27	20.30	-3	33,395	-0.01%
2021/03/04	19.8	20.29	17	20.16	20.35	2.8	34,399	0.01%
2021/03/03	3	20.40	0.2	20.43	20.40	2.8	34,249	0.01%
2021/03/02	0	0.00	1	20.25	20.20	-1	33,925	0.00%
2021/02/26	3	20.47	1	20.60	20.00	2	33,617	0.01%
2021/02/25	3	20.80	4	20.83	20.90	-1	32,253	0.00%
2021/02/24	0	0.00	47.1	20.84	20.75	-47.1	31,830	-0.15%
2021/02/23	2	20.50	27.1	20.55	20.70	-25.1	31,373	-0.08%
2021/02/22	0	0.00	8	20.31	20.40	-8	30,959	-0.03%
2021/02/19	2	20.05	2	20.15	20.20	0	31,135	0.00%
2021/02/18	2	19.95	7.4	20.07	20.00	-5.4	31,137	-0.02%
2021/02/17	0	0.00	32	19.88	19.90	-32	30,944	-0.10%
2021/02/05	0	0.00	10	19.38	19.40	-10	30,141	-0.03%
2021/02/04	7	19.22	10	19.25	19.20	-3	30,549	-0.01%
2021/02/02	0.1	19.28	0	0.00	19.25	0.1	33,079	0.00%
2021/02/01	0	0.00	4	19.15	19.15	-4	33,410	-0.01%
2021/01/29	4	19.04	2	19.15	19.00	2	33,638	0.01%
2021/01/28	1	19.15	4	19.23	19.20	-3	32,977	-0.01%
2021/01/27	0	19.40	0	0.00	19.40	0	32,563	0.00%
2021/01/26	1	19.45	0	0.00	19.30	1	32,430	0.00%
2021/01/22	4	19.20	1	19.20	19.20	3	32,136	0.01%
2021/01/21	4	19.29	0	0.00	19.25	4	32,122	0.01%
2021/01/20	11.1	19.22	10	19.50	19.20	1.1	32,124	0.00%
2021/01/19	0	19.70	1	19.70	19.65	-1	31,687	0.00%
2021/01/18	15	19.57	0	0.00	19.70	15	31,544	0.05%
2021/01/15	0	0.00	12	19.79	19.70	-12	31,287	-0.04%
2021/01/14	3	19.80	1	19.85	19.85	2	31,330	0.01%
2021/01/12	2	19.70	0	0.00	19.70	2	31,252	0.01%
2021/01/11	2	19.93	13	19.92	19.95	-11	31,210	-0.04%
2021/01/08	16	19.87	19	19.88	20.00	-3	31,051	-0.01%
2021/01/07	0.1	19.70	3	19.77	19.80	-2.9	30,622	-0.01%
2021/01/06	11.1	19.62	3	19.55	19.55	8.1	30,449	0.03%
2021/01/05	0	0.00	1	19.65	19.60	-1	30,558	0.00%
2021/01/04	2	19.55	1	19.60	19.55	1	30,587	0.00%
2020/12/31	1	19.70	12	19.69	19.70	-11	30,360	-0.04%
2020/12/30	11	19.59	6	19.67	19.75	5	30,292	0.02%
2020/12/29	2	19.23	0	0.00	19.25	2	29,755	0.01%
2020/12/28	10	19.20	1	19.20	19.20	9	29,784	0.03%
2020/12/25	4	19.25	4.8	19.26	19.30	-0.8	29,938	0.00%
2020/12/24	1.2	19.21	0	0.00	19.25	1.2	30,275	0.00%
2020/12/22	1	19.40	0	0.00	19.30	1	31,699	0.00%
2020/12/21	2	19.30	0	0.00	19.40	2	32,751	0.01%
2020/12/18	0	19.30	3.2	19.33	19.30	-3.2	33,394	-0.01%
2020/12/17	1.1	19.35	1	19.45	19.35	0.1	33,833	0.00%
2020/12/15	3	19.25	6	19.25	19.30	-3	34,296	-0.01%
2020/12/14	0.3	19.45	1	19.40	19.40	-0.7	34,281	0.00%
2020/12/11	0	0.00	0	19.40	19.55	0	34,187	0.00%
2020/12/10	30	19.25	5	19.30	19.30	25	33,886	0.07%
2020/12/09	0	0.00	7	19.16	19.20	-7	33,802	-0.02%
2020/12/08	13	19.25	1.4	19.20	19.35	11.6	33,789	0.03%
2020/12/07	18	19.50	5	19.50	19.55	13	33,476	0.04%
2020/12/04	1	19.55	2	19.55	19.60	-1	33,511	0.00%
2020/12/01	17	19.31	1	19.40	19.40	16	33,717	0.05%
2020/11/30	17	19.44	0	0.00	19.15	17	33,781	0.05%
2020/11/26	1	19.60	0	0.00	19.70	1	33,399	0.00%
2020/11/25	0	0.00	32	19.70	19.70	-32	33,775	-0.09%
2020/11/24	2	19.58	0	0.00	19.55	2	33,792	0.01%
2020/11/23	1	19.55	2	19.60	19.65	-1	33,947	0.00%
2020/11/20	2	19.45	2.5	19.53	19.55	-0.5	33,918	0.00%
2020/11/19	43	19.80	8	19.71	19.60	35	33,983	0.10%
2020/11/18	0	0.00	18	19.99	20.00	-18	33,763	-0.05%
2020/11/17	0	0.00	11	19.90	19.90	-11	33,440	-0.03%
2020/11/16	2	19.70	1	19.75	19.85	1	33,694	0.00%
2020/11/13	1	19.65	6	19.56	19.60	-5	33,186	-0.02%
2020/11/12	4	19.59	3	19.55	19.60	1	33,088	0.00%
2020/11/11	5	19.48	39	19.62	19.80	-34	32,671	-0.10%
2020/11/10	1	19.05	27	19.08	19.10	-26	31,294	-0.08%
2020/11/09	21	18.70	9	18.81	18.65	12	30,155	0.04%
2020/11/06	11	18.51	33	18.51	18.65	-22	29,811	-0.07%
2020/11/04	1	18.25	0	0.00	18.20	1	29,954	0.00%
2020/11/02	4	18.14	0	0.00	18.15	4	30,207	0.01%
2020/10/30	1.3	18.05	0	0.00	18.05	1.3	30,224	0.00%
2020/10/29	21	18.02	0	0.00	17.95	21	29,932	0.07%
2020/10/28	4	18.05	0	0.00	18.15	4	29,950	0.01%
2020/10/27	4	18.26	0	0.00	18.15	4	30,132	0.01%
2020/10/26	1	18.25	2	18.30	18.35	-1	30,153	0.00%
2020/10/23	10	18.20	0	0.00	18.25	10	30,252	0.03%
2020/10/22	1	18.10	21	18.23	18.25	-20	30,656	-0.07%
2020/10/20	1	17.95	0	0.00	18.00	1	31,106	0.00%
2020/10/19	11	18.00	151	18.00	18.00	-140	31,061	-0.45%	大賣/鉅額交易
2020/10/16	4	17.93	1	18.05	17.90	3	31,649	0.01%
2020/10/15	10	17.99	0	0.00	17.95	10	31,935	0.03%
2020/10/14	195	18.04	0	18.15	18.10	195	31,724	0.61%	大買/鉅額交易
2020/10/13	18.8	18.04	25	18.01	18.05	-6.2	31,850	-0.02%
2020/10/12	10	18.16	20	18.10	18.15	-10	32,076	-0.03%
2020/10/07	9	18.28	21	18.26	18.25	-12	33,018	-0.04%
2020/10/06	0	0.00	4	18.40	18.45	-4	33,938	-0.01%
2020/10/05	13	18.19	6	18.15	18.15	7	35,125	0.02%
2020/09/30	1	18.30	8	18.35	18.40	-7	35,708	-0.02%
2020/09/29	6	18.25	7	18.25	18.30	-1	35,989	0.00%
2020/09/28	4	17.83	0	0.00	18.05	4	36,307	0.01%
2020/09/25	44	17.63	0	0.00	17.60	44	36,580	0.12%
2020/09/24	85	17.83	4	17.78	17.60	81	35,900	0.23%
2020/09/23	28	18.04	19	18.02	18.00	9	35,340	0.03%
2020/09/22	63	18.36	10	18.33	18.20	53	34,880	0.15%
2020/09/21	13	18.56	41	18.54	18.50	-28	34,369	-0.08%
2020/09/18	14	18.64	0	0.00	18.60	14	34,323	0.04%
2020/09/17	5	18.73	4	18.75	18.70	1	34,037	0.00%
2020/09/16	5	18.84	0	0.00	18.85	5	33,942	0.01%
2020/09/15	13	18.79	0	0.00	18.90	13	33,992	0.04%
2020/09/14	1.1	18.76	3.2	18.76	18.80	-2.1	34,829	-0.01%
2020/09/11	6	18.74	0	0.00	18.85	6	34,980	0.02%
2020/09/10	7	18.76	0	0.00	18.90	7	35,114	0.02%
2020/09/09	5	18.76	1	18.80	18.80	4	35,318	0.01%
2020/09/08	4	18.88	0	0.00	18.90	4	35,508	0.01%
2020/09/07	15	18.81	6	18.80	18.85	9	35,874	0.03%
2020/09/04	9	18.77	8	18.75	18.80	1	36,107	0.00%
2020/09/03	25	18.80	1	18.75	18.85	24	35,911	0.07%
2020/09/02	30	18.77	18.2	18.70	18.70	11.8	35,754	0.03%
2020/09/01	9	18.91	2	18.85	18.90	7	35,252	0.02%
2020/08/31	7	18.99	54.3	19.05	18.95	-47.3	34,963	-0.14%
2020/08/28	9	19.01	0	0.00	19.00	9	34,821	0.03%
2020/08/27	7	19.02	0	0.00	19.00	7	35,174	0.02%
2020/08/26	3	19.05	3	19.08	19.20	0	35,208	0.00%
2020/08/25	2	19.10	0	0.00	19.10	2	35,375	0.01%
2020/08/24	3.1	19.05	5	19.10	19.05	-1.9	37,240	-0.01%
2020/08/21	2.1	19.13	0	0.00	19.20	2.1	37,597	0.01%
2020/08/20	27.7	19.16	5	19.25	19.00	22.7	37,561	0.06%
2020/08/19	1	19.45	4	19.45	19.40	-3	36,998	-0.01%
2020/08/18	5	19.42	0	0.00	19.40	5	36,721	0.01%
2020/08/17	1	19.45	0	0.00	19.50	1	36,793	0.00%
2020/08/14	0	0.00	8	19.43	19.35	-8	36,930	-0.02%
2020/08/12	8	19.41	0	0.00	19.40	8	37,303	0.02%
2020/08/11	3	19.40	0	0.00	19.40	3	37,427	0.01%
2020/08/10	1	19.40	0	0.00	19.40	1	37,497	0.00%
2020/08/07	12	19.43	3	19.38	19.35	9	37,567	0.02%
2020/08/06	8	19.37	0.1	19.45	19.40	7.9	37,582	0.02%
2020/08/04	2	19.35	0	0.00	19.35	2	38,283	0.01%
2020/08/03	8	19.33	1	19.35	19.30	7	38,321	0.02%
2020/07/31	5	19.53	0	0.00	19.40	5	38,313	0.01%
2020/07/30	2.1	19.50	0	0.00	19.65	2.1	38,215	0.01%
2020/07/29	7	19.51	0	0.00	19.50	7	38,150	0.02%
2020/07/28	4	19.30	2	19.33	19.35	2	38,620	0.01%
2020/07/27	12	19.47	7	19.46	19.35	5	39,135	0.01%
2020/07/24	18	19.59	0	0.00	19.50	18	39,242	0.05%
2020/07/23	3	19.68	0	0.00	19.75	3	39,366	0.01%
2020/07/22	8	19.71	0	0.00	19.80	8	39,850	0.02%
2020/07/21	5	19.85	0	0.00	19.80	5	39,576	0.01%
2020/07/20	10.1	19.85	0.5	20.00	19.85	9.6	39,607	0.02%
2020/07/17	21	19.83	0	0.00	19.90	21	40,237	0.05%
2020/07/16	55	19.83	1.2	19.86	19.85	53.8	40,922	0.13%
2020/07/15	68.4	19.92	5	20.00	19.90	63.4	40,646	0.16%
2020/07/14	31	19.97	10	20.00	19.95	21	40,486	0.05%
2020/07/13	20	20.06	1	20.10	20.10	19	40,670	0.05%
2020/07/10	21	20.86	0	0.00	20.90	21	40,629	0.05%
2020/07/09	10.5	21.15	2.2	21.10	21.15	8.3	40,292	0.02%
2020/07/08	2	21.15	0	0.00	21.15	2	40,156	0.00%
2020/07/07	0.2	21.10	14	21.12	21.20	-13.8	40,241	-0.03%
2020/07/06	6	20.95	0	21.00	21.05	6	40,072	0.01%
2020/07/03	13	20.66	0	0.00	20.80	13	39,932	0.03%
2020/07/02	4	20.45	0	0.00	20.50	4	39,906	0.01%
2020/06/29	0	0.00	23	20.22	20.25	-23	40,755	-0.06%
2020/06/24	12	20.33	2	20.30	20.25	10	41,200	0.02%
2020/06/23	4	20.20	1	20.30	20.40	3	41,993	0.01%
2020/06/22	5	20.20	4	20.23	20.30	1	42,669	0.00%
2020/06/19	17.5	20.22	0	0.00	20.10	17.5	43,720	0.04%
2020/06/18	0	0.00	15	20.43	20.30	-15	43,953	-0.03%
2020/06/17	13	20.27	0	0.00	20.55	13	45,257	0.03%
2020/06/16	1	20.30	15.3	20.29	20.35	-14.3	46,903	-0.03%
2020/06/15	22	20.17	11	20.15	20.10	11	48,350	0.02%
2020/06/12	9	20.21	14	20.16	20.20	-5	49,216	-0.01%
2020/06/11	2	20.73	7	20.61	20.65	-5	50,336	-0.01%
2020/06/10	1	21.10	2	21.05	21.10	-1	51,195	0.00%
2020/06/09	2	21.00	9	20.93	21.05	-7	53,643	-0.01%
2020/06/08	0	0.00	14	20.95	21.00	-14	54,674	-0.03%
2020/06/05	2	20.85	11	20.79	20.80	-9	55,643	-0.02%
2020/06/04	5.1	20.70	1.5	20.68	20.65	3.6	56,543	0.01%
2020/06/03	0	0.00	35	20.73	20.75	-35	57,457	-0.06%
2020/06/02	6	20.18	3	20.25	20.30	3	57,439	0.01%
2020/06/01	0	0.00	1	20.15	20.05	-1	57,450	0.00%
2020/05/29	5	19.70	0	0.00	19.95	5	57,494	0.01%
2020/05/28	10	19.90	1	19.90	19.85	9	55,907	0.02%
2020/05/27	2	20.00	6	20.02	20.10	-4	56,210	-0.01%
2020/05/26	2	19.88	3	19.95	19.95	-1	56,541	0.00%
2020/05/25	0	0.00	1	19.75	19.75	-1	56,691	0.00%
2020/05/22	8	19.66	0	0.00	19.55	8	56,938	0.01%
2020/05/21	3	19.77	0	0.00	19.80	3	56,923	0.01%
2020/05/20	5.5	19.76	0	0.00	19.85	5.5	56,828	0.01%
2020/05/19	0	0.00	2	19.88	19.85	-2	57,037	0.00%
2020/05/18	14	19.55	0	0.00	19.50	14	57,028	0.02%
2020/05/15	11.2	19.68	2	19.60	19.60	9.2	57,006	0.02%
2020/05/14	11	19.56	40	19.55	19.55	-29	57,148	-0.05%
2020/05/13	5	19.61	0	0.00	19.80	5	56,821	0.01%
2020/05/12	12	19.65	0	0.00	19.65	12	56,806	0.02%
2020/05/11	3.3	20.11	3	20.10	20.00	0.3	56,510	0.00%
2020/05/08	0.2	19.85	2	19.88	19.80	-1.8	56,336	0.00%
2020/05/06	4	19.53	0	0.00	19.55	4	56,584	0.01%
2020/05/05	15	19.65	1	19.70	19.65	14	56,507	0.02%
2020/05/04	13	19.48	1	19.60	19.50	12	56,571	0.02%
2020/04/30	50	19.97	10	20.10	20.00	40	56,460	0.07%
2020/04/29	1	19.70	26	19.74	19.70	-25	56,001	-0.04%
2020/04/28	3	19.20	13	19.43	19.50	-10	56,031	-0.02%
2020/04/27	1	18.80	11	18.85	19.05	-10	57,103	-0.02%
2020/04/24	15	18.63	1	18.60	18.60	14	56,791	0.02%
2020/04/23	5	18.59	0	0.00	18.55	5	56,445	0.01%
2020/04/22	6.1	18.50	1	18.30	18.50	5.1	56,084	0.01%
2020/04/21	63	18.81	40	18.70	18.70	23	55,653	0.04%
2020/04/20	5	19.38	2	19.45	19.30	3	54,957	0.01%
2020/04/17	2	19.60	11	19.75	19.60	-9	54,808	-0.02%
2020/04/16	40	19.53	10.1	19.50	19.50	29.9	54,484	0.05%
2020/04/15	16	20.01	4	19.96	19.90	12	53,928	0.02%
2020/04/14	9.1	19.58	21	19.47	19.65	-12	53,168	-0.02%
2020/04/13	30	18.79	7	18.79	18.80	23	52,397	0.04%
2020/04/10	22	18.63	6	18.64	18.65	16	51,908	0.03%
2020/04/09	16.2	18.06	0.9	18.15	18.05	15.3	51,292	0.03%
2020/04/08	24.2	17.96	8	18.00	17.95	16.2	50,814	0.03%
2020/04/07	6.1	18.00	0	0.00	17.90	6.1	50,406	0.01%
2020/04/06	7	17.73	4	17.63	17.85	3	50,107	0.01%
2020/04/01	3	17.80	0	0.00	17.75	3	49,449	0.01%
2020/03/31	7	17.86	2	18.00	17.90	5	49,090	0.01%
2020/03/30	0	0.00	5	17.96	17.90	-5	48,326	-0.01%
2020/03/27	1	17.65	11	17.81	17.90	-10	47,734	-0.02%
2020/03/26	15	17.34	4	17.20	17.30	11	46,872	0.02%
2020/03/25	46	17.52	12	17.45	17.50	34	46,742	0.07%
2020/03/24	24.2	16.83	10	16.90	16.60	14.2	45,846	0.03%
2020/03/23	60.1	16.25	26	16.30	16.15	34.1	45,074	0.08%
2020/03/20	62.5	17.03	14	17.22	17.10	48.5	43,907	0.11%
2020/03/19	50	16.85	10	17.14	16.30	40	42,276	0.09%
2020/03/18	33.4	18.04	25	18.21	17.95	8.4	41,243	0.02%
2020/03/17	56	18.50	15	18.48	18.35	41	40,340	0.10%
2020/03/16	14	19.25	53	19.06	19.05	-39	38,936	-0.10%
2020/03/13	35	18.94	6	19.12	19.65	29	37,786	0.08%
2020/03/12	21	20.60	5	20.51	20.50	16	35,232	0.05%
2020/03/11	14	21.39	0	0.00	21.35	14	34,135	0.04%
2020/03/10	17	21.52	0	0.00	21.55	17	33,181	0.05%
2020/03/09	23	21.91	0	0.00	21.80	23	32,323	0.07%
2020/03/06	2	22.35	0	0.00	22.40	2	31,317	0.01%
2020/03/05	0	0.00	7	22.74	22.85	-7	31,030	-0.02%
2020/03/03	1	22.50	1	22.60	22.55	0	30,623	0.00%
2020/03/02	8	22.24	6	22.40	22.25	2	30,120	0.01%
2020/02/27	5	22.60	5	22.63	22.70	0	30,315	0.00%
2020/02/26	7	22.61	15.3	22.66	22.80	-8.3	29,971	-0.03%
2020/02/25	1	22.80	1	22.60	22.80	0	29,697	0.00%
2020/02/24	2	22.85	0	0.00	22.85	2	29,878	0.01%
2020/02/20	110.5	23.40	2	23.38	23.45	108.5	29,837	0.36%	大買/鉅額交易
2020/02/19	43	23.25	12	23.19	23.30	31	29,646	0.10%
2020/02/18	7	22.96	7	23.02	23.10	0	29,619	0.00%
2020/02/17	0	0.00	36	22.82	22.95	-36	29,671	-0.12%
2020/02/14	0	0.00	5	22.79	22.80	-5	30,157	-0.02%
2020/02/13	0	0.00	2	22.75	22.80	-2	30,859	-0.01%
2020/02/12	4	22.55	0.1	22.65	22.65	3.9	31,125	0.01%
2020/02/11	1.1	22.50	1.5	22.55	22.55	-0.4	31,005	0.00%
2020/02/10	2	22.45	8	22.50	22.50	-6	31,077	-0.02%
2020/02/06	4	22.38	1.6	22.50	22.50	2.4	31,453	0.01%
2020/02/05	1	22.30	0.5	22.40	22.40	0.5	31,694	0.00%
2020/02/04	5	22.23	5	22.25	22.30	0	31,443	0.00%
2020/02/03	8	21.79	30	21.95	21.95	-22	31,371	-0.07%
2020/01/31	12	22.08	3	22.03	22.05	9	31,208	0.03%
2020/01/30	17	22.14	43	22.24	22.00	-26	30,750	-0.08%
2020/01/20	0	0.00	17	22.66	22.90	-17	29,385	-0.06%
2020/01/17	0	0.00	0.5	22.60	22.60	-0.5	29,165	0.00%
2020/01/16	0	22.60	0	0.00	22.60	0	29,356	0.00%
2020/01/15	12.7	22.57	0.1	22.70	22.70	12.6	29,348	0.04%
2020/01/14	4	22.49	0	0.00	22.60	4	29,269	0.01%
2020/01/13	1	22.25	0	0.00	22.50	1	28,942	0.00%
2020/01/10	1	22.15	0	0.00	22.25	1	29,085	0.00%
2020/01/09	0	0.00	7.2	22.22	22.30	-7.2	29,229	-0.02%
2020/01/08	3	22.18	1	22.25	22.25	2	29,318	0.01%
2020/01/06	12	22.23	5	22.20	22.25	7	29,172	0.02%
2020/01/03	0.1	22.40	0	0.00	22.45	0.1	28,991	0.00%
2020/01/02	5	22.30	0	0.00	22.35	5	29,062	0.02%
2019/12/30	1	22.40	5	22.50	22.50	-4	28,926	-0.01%
2019/12/25	1	22.45	12	22.45	22.45	-11	29,121	-0.04%
2019/12/24	0	0.00	11	22.45	22.45	-11	29,229	-0.04%
2019/12/19	31	22.43	0	0.00	22.40	31	29,215	0.11%
2019/12/18	8	22.38	0	0.00	22.50	8	29,240	0.03%
2019/12/16	0.6	22.30	1	22.45	22.30	-0.4	29,100	0.00%
2019/12/13	3	22.40	19	22.44	22.50	-16	29,132	-0.05%
2019/12/12	0	0.00	23	22.20	22.15	-23	28,495	-0.08%
2019/12/11	0	0.00	1	22.10	22.10	-1	28,282	0.00%
2019/12/10	0	0.00	1	21.90	21.95	-1	28,209	0.00%
2019/12/09	7	21.76	0	0.00	21.85	7	28,218	0.02%
2019/12/06	3	21.75	4.5	21.76	21.90	-1.5	28,482	-0.01%
2019/12/05	10.1	21.73	1	21.90	21.70	9.1	28,490	0.03%
2019/12/04	4	21.68	0	0.00	21.85	4	28,342	0.01%
2019/12/03	1	21.70	0	0.00	21.75	1	28,292	0.00%
2019/11/29	15	21.87	0	0.00	21.85	15	28,072	0.05%
2019/11/28	14	22.01	0	0.00	21.95	14	27,767	0.05%
2019/11/27	2	22.25	3	22.20	22.25	-1	27,753	0.00%
2019/11/26	0	0.00	15	22.19	22.10	-15	27,682	-0.05%
2019/11/25	3	21.97	2	21.90	21.90	1	26,609	0.00%
2019/11/22	4	21.93	0	0.00	22.00	4	26,937	0.01%
2019/11/21	2	21.95	0	0.00	22.00	2	26,777	0.01%
2019/11/20	3.1	22.08	0	0.00	22.15	3.1	26,305	0.01%
2019/11/19	10	22.18	10	22.15	22.25	0	26,043	0.00%
2019/11/18	5	22.17	0	0.00	22.25	5	26,049	0.02%
2019/11/15	10.7	22.11	4	22.23	22.15	6.7	25,962	0.03%
2019/11/14	1	22.15	2.3	22.19	22.15	-1.3	25,865	-0.01%
2019/11/13	0	0.00	48	22.07	22.25	-48	25,955	-0.18%
2019/11/12	0.5	21.85	26	21.86	21.90	-25.5	25,256	-0.10%
2019/11/11	11	21.55	4	21.55	21.60	7	24,622	0.03%
2019/11/08	2	21.80	5	21.75	21.85	-3	24,477	-0.01%
2019/11/07	1.9	21.65	12	21.66	21.70	-10.1	24,669	-0.04%
2019/11/06	0	0.00	2	21.75	21.75	-2	24,715	-0.01%
2019/11/05	10.1	21.50	6	21.50	21.50	4.1	24,262	0.02%
2019/11/04	0	0.00	25	21.35	21.45	-25	24,725	-0.10%
2019/10/31	0	0.00	10	21.23	21.20	-10	24,908	-0.04%
2019/10/30	1.4	21.00	0	0.00	21.10	1.4	24,686	0.01%
2019/10/29	0	0.00	1	21.10	21.15	-1	25,036	0.00%
2019/10/24	5	21.05	0	0.00	21.15	5	24,634	0.02%
2019/10/23	3	20.92	0	0.00	21.00	3	24,501	0.01%
2019/10/22	0	0.00	1	21.05	21.10	-1	24,460	0.00%
2019/10/21	0	0.00	2	21.05	21.00	-2	24,214	-0.01%
2019/10/17	0	0.00	5	21.00	21.15	-5	24,150	-0.02%
2019/10/16	1	21.00	1	21.00	20.95	0	23,826	0.00%
2019/10/15	0	0.00	3.5	20.90	20.90	-3.5	23,758	-0.01%
2019/10/14	0	0.00	1	20.75	20.90	-1	24,159	0.00%
2019/10/09	2	20.65	0	0.00	20.60	2	24,663	0.01%
2019/10/04	2	20.55	6	20.60	20.60	-4	26,141	-0.02%
2019/10/03	1	20.60	0	0.00	20.55	1	26,541	0.00%
2019/10/01	6	20.75	5	20.85	20.85	1	27,048	0.00%
2019/09/26	5	20.70	0	0.00	20.70	5	27,241	0.02%
2019/09/25	5	20.50	0	0.00	20.65	5	27,559	0.02%
2019/09/24	0	0.00	1	20.80	20.75	-1	27,399	0.00%
2019/09/20	0	0.00	20	21.25	21.30	-20	27,456	-0.07%
2019/09/19	0.2	21.20	0	0.00	21.25	0.2	27,069	0.00%
2019/09/18	0	0.00	9	21.09	21.30	-9	27,226	-0.03%
2019/09/16	0	0.00	25	21.05	21.05	-25	27,856	-0.09%
2019/09/12	0	0.00	6	21.04	21.00	-6	28,088	-0.02%
2019/09/11	0	0.00	9.2	21.00	21.00	-9.2	28,410	-0.03%
2019/09/10	2	20.90	11	20.95	20.95	-9	28,358	-0.03%
2019/09/09	1	20.55	0	0.00	20.65	1	28,256	0.00%
2019/09/06	0	0.00	10	20.55	20.55	-10	28,532	-0.04%
2019/09/05	0	0.00	2	20.50	20.45	-2	28,606	-0.01%
2019/09/02	2	20.30	0	0.00	20.30	2	29,402	0.01%
2019/08/30	5	20.35	0	0.00	20.35	5	29,782	0.02%
2019/08/29	1	20.20	0	0.00	20.10	1	29,901	0.00%
2019/08/27	0	0.00	10	20.20	20.05	-10	30,411	-0.03%
2019/08/26	2.5	20.19	0	0.00	20.15	2.5	30,322	0.01%
2019/08/22	0.1	20.35	0	0.00	20.25	0.1	30,712	0.00%
2019/08/20	4	20.40	0	0.00	20.60	4	31,423	0.01%
2019/08/19	1.3	20.50	10	20.48	20.45	-8.7	31,432	-0.03%
2019/08/16	2	20.05	96	20.13	20.50	-94	31,486	-0.30%
2019/08/15	8	20.11	0	0.00	20.05	8	31,295	0.03%
2019/08/14	19	20.30	0	0.00	20.20	19	31,569	0.06%
2019/08/13	6	20.04	0	0.00	20.00	6	31,757	0.02%
2019/08/12	10	20.45	3	20.25	20.20	7	31,637	0.02%
2019/08/08	10	20.15	0	0.00	20.15	10	31,471	0.03%
2019/08/07	5	20.03	1	20.05	20.05	4	31,689	0.01%
2019/08/06	65.2	19.90	5	19.90	19.95	60.2	32,019	0.19%
2019/08/05	9	20.02	0	0.00	20.10	9	31,858	0.03%
2019/08/02	8	20.06	0	0.00	20.05	8	32,159	0.02%
2019/07/31	6	20.36	10	20.50	20.30	-4	32,839	-0.01%
2019/07/30	0	0.00	2.2	20.50	20.50	-2.2	32,580	-0.01%
2019/07/26	2	20.55	1	20.55	20.55	1	33,997	0.00%
2019/07/25	0.2	20.65	36	20.45	20.65	-35.8	34,955	-0.10%
2019/07/24	2	20.45	0	0.00	20.45	2	35,354	0.01%
2019/07/23	5	20.50	0	0.00	20.50	5	35,852	0.01%
2019/07/22	6	20.50	3	20.55	20.55	3	35,969	0.01%
2019/07/19	0.1	20.60	0	0.00	20.50	0.1	35,993	0.00%
2019/07/18	1	20.55	1	20.55	20.60	0	36,021	0.00%
2019/07/17	0.1	20.60	0	0.00	20.60	0.1	36,136	0.00%
2019/07/16	59	20.52	5	20.50	20.55	54	36,056	0.15%
2019/07/15	48.8	20.72	3	20.80	20.65	45.8	35,686	0.13%
2019/07/12	5	21.71	5	21.65	21.60	0	35,402	0.00%
2019/07/10	0	0.00	21	21.70	21.75	-21	34,509	-0.06%
2019/07/05	0	0.00	4	21.66	21.70	-4	33,912	-0.01%
2019/07/04	15	21.58	0	0.00	21.55	15	33,827	0.04%
2019/07/03	0	0.00	10	21.50	21.50	-10	33,814	-0.03%
2019/07/02	0	0.00	14	21.44	21.50	-14	33,679	-0.04%
2019/07/01	0	0.00	4	21.46	21.45	-4	33,343	-0.01%
2019/06/28	1	21.40	5	21.40	21.35	-4	33,160	-0.01%
2019/06/27	2	21.30	1	21.35	21.45	1	33,348	0.00%
2019/06/26	4	21.21	0	0.00	21.20	4	33,292	0.01%
2019/06/25	5	21.15	1	21.20	21.10	4	33,339	0.01%
2019/06/24	5	21.25	0	0.00	21.05	5	33,308	0.02%
2019/06/21	2	21.15	0	0.00	21.10	2	32,956	0.01%
2019/06/20	4	21.34	0	0.00	21.40	4	32,289	0.01%
2019/06/19	15	21.38	1	21.50	21.50	14	32,024	0.04%
2019/06/17	5	21.31	3	21.35	21.30	2	31,575	0.01%
2019/06/14	0	0.00	2	21.30	21.35	-2	31,601	-0.01%
2019/06/13	1.2	21.01	0	0.00	21.05	1.2	31,240	0.00%
2019/06/12	4	21.00	0	0.00	21.10	4	31,699	0.01%
2019/06/11	2	21.20	0.3	21.10	21.10	1.7	31,415	0.01%
2019/06/10	3	21.20	0	0.00	21.30	3	31,246	0.01%
2019/06/06	0	0.00	22	21.00	21.05	-22	30,905	-0.07%
2019/06/05	12	20.85	0	0.00	20.95	12	30,745	0.04%
2019/06/04	0	0.00	1	20.80	20.80	-1	30,803	0.00%
2019/06/03	0	0.00	7	20.91	20.90	-7	30,653	-0.02%
2019/05/31	6	20.94	0	0.00	20.95	6	30,684	0.02%
2019/05/30	2	20.85	0	0.00	20.90	2	30,525	0.01%
2019/05/29	2	20.95	5	20.95	20.85	-3	30,603	-0.01%
2019/05/27	1	21.00	0	0.00	20.95	1	30,128	0.00%
2019/05/24	1	20.85	0	0.00	20.90	1	30,240	0.00%
2019/05/23	5	20.85	0	0.00	20.85	5	30,190	0.02%
2019/05/22	2	20.90	0	0.00	20.90	2	30,039	0.01%
2019/05/21	5	21.01	0	0.00	20.95	5	30,045	0.02%
2019/05/20	3	20.87	0	0.00	20.90	3	29,570	0.01%
2019/05/17	6	20.79	0	0.00	20.70	6	29,337	0.02%
2019/05/16	0.1	20.80	0	0.00	20.70	0.1	29,265	0.00%
2019/05/15	11	20.86	0	0.00	20.80	11	29,001	0.04%
2019/05/14	0	0.00	16	21.00	21.05	-16	28,760	-0.06%
2019/05/13	5.1	21.03	0	0.00	21.05	5.1	28,667	0.02%
2019/05/09	0	0.00	11	20.91	20.85	-11	28,522	-0.04%
2019/05/08	12	21.14	0	0.00	21.10	12	28,103	0.04%
2019/05/07	0	0.00	2	21.60	21.45	-2	27,915	-0.01%
2019/05/06	0	0.00	11	21.40	21.45	-11	28,031	-0.04%
2019/05/03	5.1	21.73	29.9	21.74	21.85	-24.9	27,735	-0.09%
2019/05/02	0	0.00	30	21.49	21.50	-30	26,834	-0.11%
2019/04/30	2	20.95	10	20.95	21.15	-8	26,317	-0.03%
2019/04/29	0	0.00	19	20.79	20.90	-19	26,122	-0.07%
2019/04/26	2	20.55	0	0.00	20.45	2	26,110	0.01%
2019/04/25	0	0.00	19	20.56	20.60	-19	26,122	-0.07%
2019/04/23	2	20.40	0	0.00	20.45	2	26,286	0.01%
2019/04/22	0	0.00	30	20.45	20.45	-30	26,317	-0.11%
2019/04/19	2	20.40	10	20.35	20.40	-8	26,539	-0.03%
2019/04/18	19	20.26	0	0.00	20.20	19	26,699	0.07%
2019/04/17	19.1	20.39	0	0.00	20.35	19.1	26,558	0.07%
2019/04/16	0	0.00	0	20.50	20.45	0	26,322	0.00%
2019/04/15	2	20.43	0	0.00	20.40	2	26,435	0.01%
2019/04/12	3	20.58	0	0.00	20.55	3	26,754	0.01%
2019/04/11	0	20.70	4.4	20.65	20.70	-4.4	26,867	-0.02%
2019/04/10	0	0.00	5.1	20.65	20.55	-5.1	26,937	-0.02%
2019/04/09	0	0.00	11	20.70	20.75	-11	27,013	-0.04%
2019/04/03	31	20.40	0	0.00	20.35	31	26,705	0.12%
2019/04/02	3	20.35	0	0.00	20.40	3	26,687	0.01%
2019/04/01	5	20.38	0	0.00	20.30	5	26,739	0.02%
2019/03/29	18	20.43	0	0.00	20.45	18	26,136	0.07%
2019/03/28	14	20.47	5.4	20.45	20.40	8.6	26,082	0.03%
2019/03/27	7.1	20.49	10	20.50	20.40	-2.9	26,159	-0.01%
2019/03/26	18.1	20.62	0	0.00	20.65	18.1	26,032	0.07%
2019/03/25	6	20.61	34	20.60	20.60	-28	26,246	-0.11%
2019/03/22	5	20.90	27	20.95	20.90	-22	26,262	-0.08%
2019/03/21	1	20.95	2	21.00	21.00	-1	26,561	0.00%
2019/03/19	14	20.91	15	20.97	20.90	-1	27,412	0.00%
2019/03/18	0	0.00	3	20.80	20.85	-3	27,481	-0.01%
2019/03/15	1.5	20.80	12	20.83	20.65	-10.5	27,712	-0.04%
2019/03/14	2	20.55	0	0.00	20.55	2	27,247	0.01%
2019/03/13	6	20.51	0	0.00	20.45	6	27,360	0.02%
2019/03/12	4	20.60	0	20.60	20.60	4	27,326	0.01%
2019/03/11	8	20.51	0.2	20.55	20.45	7.8	27,366	0.03%
2019/03/08	14	20.41	2	20.50	20.35	12	27,427	0.04%
2019/03/07	1	20.55	0	20.65	20.60	1	27,577	0.00%
2019/03/06	6.1	20.60	0	0.00	20.55	6.1	27,671	0.02%
2019/03/05	0	0.00	5	20.65	20.65	-5	27,714	-0.02%
2019/03/04	1.5	20.80	0	0.00	20.75	1.5	27,585	0.01%
2019/02/27	3	20.80	5	20.85	20.85	-2	27,417	-0.01%
2019/02/26	1.8	20.83	2	20.80	20.80	-0.2	27,282	0.00%
2019/02/22	0.1	20.75	0	0.00	20.75	0.1	26,958	0.00%
2019/02/21	0	0.00	3	20.72	20.75	-3	26,919	-0.01%
2019/02/20	4	20.50	0	0.00	20.55	4	27,123	0.01%
2019/02/19	3	20.45	0	0.00	20.45	3	27,327	0.01%
2019/02/18	0.1	20.55	0	0.00	20.45	0.1	27,517	0.00%
2019/02/14	3	20.62	3	20.67	20.60	0	28,469	0.00%
2019/02/11	3	20.52	1	20.65	20.45	2	27,998	0.01%
2019/01/30	2	20.63	0	0.00	20.70	2	27,590	0.01%
2019/01/29	1	20.50	1	20.50	20.55	0	27,382	0.00%
2019/01/28	0	0.00	0	20.70	20.70	0	27,299	0.00%
2019/01/25	2	20.55	12	20.57	20.60	-10	27,101	-0.04%
2019/01/24	0	0.00	6	20.40	20.40	-6	26,799	-0.02%
2019/01/23	1	20.45	1	20.45	20.35	0	27,098	0.00%
2019/01/21	1	20.15	1	20.20	20.25	0	26,915	0.00%
2019/01/18	6	19.99	0	0.00	19.95	6	27,051	0.02%
2019/01/17	6	20.00	1	20.05	20.00	5	27,425	0.02%
2019/01/14	7	20.01	0	0.00	20.10	7	28,092	0.02%
2019/01/11	25	20.18	1	20.15	20.10	24	28,288	0.08%
2019/01/10	0	0.00	1	20.25	20.20	-1	28,063	0.00%
2019/01/09	2	20.20	20.3	20.20	20.25	-18.3	27,976	-0.07%
2019/01/07	5	20.10	1	20.00	20.10	4	28,441	0.01%
2019/01/04	12	19.76	0	0.00	19.80	12	29,344	0.04%
2019/01/03	0	0.00	7	20.00	20.00	-7	30,352	-0.02%
2019/01/02	6	19.88	0	0.00	19.90	6	30,669	0.02%
2018/12/28	0	0.00	1	20.00	20.20	-1	30,755	0.00%
2018/12/27	2	19.93	0	0.00	19.95	2	30,893	0.01%
2018/12/26	0	0.00	0	19.90	19.80	0	31,347	0.00%
2018/12/25	7	19.76	0	0.00	19.75	7	31,571	0.02%
2018/12/24	31	19.85	0	0.00	19.85	31	31,770	0.10%
2018/12/21	33	19.90	0	0.00	19.90	33	32,371	0.10%
2018/12/20	1	20.00	0	0.00	19.95	1	32,619	0.00%
2018/12/19	3	20.00	0.1	20.20	20.15	2.9	32,555	0.01%
2018/12/18	5	20.05	0	0.00	20.00	5	32,766	0.02%
2018/12/17	3	20.28	0	0.00	20.20	3	33,529	0.01%
2018/12/14	10	20.35	0.1	20.45	20.45	9.9	34,004	0.03%
2018/12/13	1	20.10	0	0.00	20.10	1	33,884	0.00%
2018/12/12	5	19.90	0	0.00	19.90	5	33,804	0.01%
2018/12/10	3	20.00	0	0.00	20.00	3	32,772	0.01%
2018/12/07	16	20.25	0	0.00	20.20	16	32,513	0.05%
2018/12/06	13	20.32	0	0.00	20.35	13	32,465	0.04%
2018/12/05	9	20.48	0	0.00	20.45	9	32,426	0.03%
2018/11/29	12	20.40	0.1	20.50	20.40	12	31,986	0.04%
2018/11/27	2.1	20.51	0	0.00	20.60	2.1	31,712	0.01%
2018/11/26	0	0.00	1	20.85	20.65	-1	31,800	0.00%
2018/11/23	25	20.54	0	0.00	20.50	25	31,676	0.08%
2018/11/22	4	20.65	0	0.00	20.70	4	31,618	0.01%
2018/11/20	1	21.00	0.1	21.10	21.00	0.9	31,556	0.00%
2018/11/19	5	21.05	5.1	21.35	21.35	-0.1	31,507	0.00%
2018/11/16	0	0.00	0.5	21.10	21.10	-0.5	31,257	0.00%
2018/11/14	11	20.73	0	0.00	20.70	11	30,812	0.04%
2018/11/13	3	20.82	0	0.00	20.90	3	30,538	0.01%
2018/11/12	0	0.00	0.2	21.15	21.10	-0.2	30,184	0.00%
2018/11/08	10	21.15	11	21.20	21.20	-1	30,660	0.00%
2018/11/07	0	0.00	1	21.00	21.00	-1	30,638	0.00%
2018/11/06	0.1	20.75	2	20.75	20.75	-1.9	31,190	-0.01%
2018/11/05	0	0.00	2	20.60	20.75	-2	31,357	-0.01%
2018/10/31	0	0.00	4	20.23	20.65	-4	32,056	-0.01%
2018/10/30	0	0.00	1	20.00	19.95	-1	31,843	0.00%
2018/10/29	35	19.83	0	0.00	19.80	35	32,258	0.11%
2018/10/26	18	19.90	2	19.90	19.90	16	32,467	0.05%
2018/10/25	5	19.94	46	19.95	19.90	-41	32,549	-0.13%
2018/10/24	20	20.44	0	0.00	20.40	20	32,425	0.06%
2018/10/23	14	20.88	4	20.93	20.95	10	31,694	0.03%
2018/10/22	0	0.00	2	21.20	21.10	-2	31,566	-0.01%
2018/10/19	3	20.87	8	21.05	21.15	-5	32,037	-0.02%
2018/10/18	3	21.10	2	21.20	21.15	1	31,970	0.00%
2018/10/17	10	21.20	0	0.00	21.05	10	32,056	0.03%
2018/10/16	12.4	21.16	12	21.35	21.15	0.4	32,242	0.00%
2018/10/15	13	21.35	0	0.00	21.20	13	32,038	0.04%
2018/10/12	5	21.10	9	21.03	21.70	-4	31,832	-0.01%
2018/10/11	4	21.33	5	21.55	21.15	-1	30,930	0.00%
2018/10/09	0	0.00	3	22.77	22.75	-3	29,737	-0.01%
2018/10/08	2	22.55	12	22.52	22.55	-10	29,411	-0.03%
2018/10/05	0.1	22.70	1	22.70	22.70	-0.9	29,290	0.00%
2018/10/04	2	22.90	6	22.50	22.95	-4	29,177	-0.01%
2018/10/03	0	0.00	1	22.35	22.50	-1	28,887	0.00%
2018/10/02	7	22.54	0	0.00	22.60	7	29,147	0.02%
2018/10/01	3	22.83	2.1	22.90	22.95	0.9	29,637	0.00%
2018/09/28	0	0.00	1	23.00	23.00	-1	30,451	0.00%
2018/09/27	12	22.85	5	22.87	23.00	7	30,471	0.02%
2018/09/26	1	22.45	16	22.53	22.40	-15	30,306	-0.05%
2018/09/25	2	22.48	1	22.50	22.60	1	31,058	0.00%
2018/09/21	0.1	22.35	15	22.35	22.45	-14.9	31,317	-0.05%
2018/09/20	0.4	22.05	14	22.08	22.15	-13.6	31,159	-0.04%
2018/09/19	2	21.55	0	0.00	21.80	2	31,153	0.01%
2018/09/18	0	0.00	11	21.55	21.55	-11	31,334	-0.04%
2018/09/17	0	0.00	13	21.34	21.45	-13	31,536	-0.04%
2018/09/14	1	21.20	1	21.30	21.40	0	31,735	0.00%
2018/09/11	2	21.40	20	21.40	21.45	-18	32,145	-0.06%
2018/09/10	10	21.20	2	21.20	21.30	8	32,670	0.02%
2018/09/07	2	21.10	0	0.00	21.15	2	33,066	0.01%
2018/09/06	0.7	21.20	0	0.00	21.15	0.7	33,457	0.00%
2018/09/03	1	21.25	0	0.00	21.35	1	33,598	0.00%
2018/08/31	2	21.30	0.2	21.45	21.60	1.8	33,693	0.01%
2018/08/30	0	0.00	0	21.35	21.35	0	33,603	0.00%
2018/08/29	1	21.45	0.2	21.50	21.55	0.8	33,891	0.00%
2018/08/28	3	21.50	9	21.54	21.60	-6	34,008	-0.02%
2018/08/27	0	0.00	0.1	21.50	21.50	-0.1	34,035	0.00%
2018/08/24	0.1	21.45	0	0.00	21.45	0.1	34,107	0.00%
2018/08/23	0	0.00	1.8	21.53	21.55	-1.8	35,043	-0.01%
2018/08/22	0	0.00	23	21.45	21.50	-23	35,855	-0.06%
2018/08/20	2	21.30	0	0.00	21.30	2	35,805	0.01%
2018/08/17	3.1	21.15	0	0.00	21.15	3.1	35,930	0.01%
2018/08/16	2.1	21.08	16	21.33	20.95	-13.9	35,907	-0.04%
2018/08/15	0.1	21.30	0	0.00	21.30	0.1	35,832	0.00%
2018/08/13	15	20.99	1	21.30	20.80	14	36,053	0.04%
2018/08/10	0	0.00	1.1	21.30	21.30	-1.1	35,638	0.00%
2018/08/09	3	21.30	3	21.35	21.15	0	35,807	0.00%
2018/08/08	0.1	21.45	8	21.58	21.40	-7.9	35,680	-0.02%
2018/08/07	0	0.00	2	21.45	21.45	-2	35,769	-0.01%
2018/08/06	0	0.00	1	21.45	21.45	-1	35,645	0.00%
2018/08/03	0	0.00	4	21.04	21.20	-4	36,403	-0.01%
2018/08/02	6	20.98	0	0.00	20.75	6	36,266	0.02%
2018/08/01	4	21.08	1	21.00	21.10	3	36,116	0.01%
2018/07/31	2.1	20.75	0	0.00	20.75	2.1	35,911	0.01%
2018/07/30	1	20.50	0.1	20.60	20.50	0.9	35,161	0.00%
2018/07/26	39	20.41	0	0.00	20.55	39	35,521	0.11%
2018/07/25	4.1	20.55	0	0.00	20.50	4.1	35,512	0.01%
2018/07/23	1.5	20.43	0	0.00	20.45	1.5	35,543	0.00%
2018/07/20	0	0.00	10	20.50	20.50	-10	35,461	-0.03%
2018/07/19	7	20.40	0	0.00	20.40	7	35,508	0.02%
2018/07/18	1	20.50	3	20.65	20.60	-2	35,237	-0.01%
2018/07/17	2	20.53	0	0.00	20.50	2	35,090	0.01%
2018/07/13	0	0.00	1	20.65	20.70	-1	35,561	0.00%
2018/07/12	12	20.53	1	20.55	20.55	11	35,699	0.03%
2018/07/11	1	20.35	0	0.00	20.45	1	35,729	0.00%
2018/07/10	1	20.60	0	0.00	20.40	1	35,582	0.00%
2018/07/09	14	20.48	0	0.00	20.50	14	35,451	0.04%
2018/07/06	12	21.51	0	0.00	21.50	12	34,888	0.03%
2018/07/05	1	21.65	0	0.00	21.70	1	34,150	0.00%
2018/07/04	1	21.60	3	21.75	21.80	-2	34,001	-0.01%
2018/07/03	0	0.00	1	21.75	21.65	-1	34,097	0.00%
2018/07/02	9	21.79	0	0.00	21.70	9	33,726	0.03%
2018/06/29	0	0.00	39	21.97	21.95	-39	33,189	-0.12%
2018/06/28	3	21.73	0	0.00	21.75	3	32,256	0.01%
2018/06/27	0	0.00	10	22.00	21.90	-10	31,673	-0.03%
2018/06/26	0.5	21.75	3	21.90	21.75	-2.5	31,466	-0.01%
2018/06/25	0	0.00	1	21.90	21.75	-1	31,504	0.00%
2018/06/22	2	21.70	1	21.75	21.85	1	31,675	0.00%
2018/06/21	2	21.85	1	21.95	21.70	1	31,678	0.00%
2018/06/20	0	0.00	7	21.99	21.85	-7	32,358	-0.02%
2018/06/19	1	21.70	6	21.70	21.60	-5	32,291	-0.02%
2018/06/15	4	21.81	3	22.15	22.15	1	31,926	0.00%
2018/06/14	5	21.92	5	22.15	21.90	0	31,544	0.00%
2018/06/13	5	22.35	5	22.35	22.35	0	31,192	0.00%
2018/06/11	4	22.30	0	0.00	22.35	4	32,173	0.01%
2018/06/08	1	22.20	0	0.00	22.35	1	32,354	0.00%
2018/06/07	5	22.45	1	22.45	22.50	4	32,491	0.01%
2018/06/06	0	0.00	10	22.40	22.45	-10	32,693	-0.03%
2018/06/05	0	0.00	21	22.11	22.20	-21	32,579	-0.06%
2018/06/04	0	0.00	2	21.70	21.95	-2	32,605	-0.01%
2018/05/31	1	21.60	2	21.70	21.60	-1	33,175	0.00%
2018/05/30	2	21.73	0	0.00	21.60	2	32,648	0.01%
2018/05/28	0	0.00	9	22.20	22.20	-9	32,740	-0.03%
2018/05/21	0	0.00	1	22.15	22.15	-1	33,968	0.00%
2018/05/17	0	0.00	1	22.15	22.05	-1	34,396	0.00%
2018/05/16	0.6	21.95	1	21.95	22.05	-0.4	34,495	0.00%
2018/05/15	1	21.90	10	22.00	21.90	-9	35,444	-0.03%
2018/05/14	0	0.00	96	22.00	22.10	-96	36,559	-0.26%
2018/05/11	2	21.95	28.2	21.89	21.95	-26.2	36,817	-0.07%
2018/05/10	0	0.00	12	21.42	21.45	-12	36,033	-0.03%
2018/05/09	3	21.40	1	21.50	21.45	2	35,954	0.01%
2018/05/08	10	21.25	0	0.00	21.35	10	36,181	0.03%
2018/05/04	33	21.05	0	0.00	21.05	33	36,765	0.09%
2018/05/03	0	0.00	0	21.15	21.10	0	37,037	0.00%
2018/05/02	1	21.20	4	21.23	21.15	-3	37,884	-0.01%
2018/04/30	94	21.30	86	21.35	21.25	8	38,526	0.02%
2018/04/26	4	21.30	0	0.00	21.25	4	39,821	0.01%
2018/04/25	2	21.25	0	0.00	21.40	2	39,885	0.01%
2018/04/24	8	21.23	0	0.00	21.30	8	40,058	0.02%
2018/04/23	1	21.35	0	0.00	21.35	1	40,177	0.00%
2018/04/20	0	0.00	2	21.60	21.55	-2	40,476	0.00%
2018/04/19	0	0.00	8	21.61	21.70	-8	40,704	-0.02%
2018/04/17	6	21.12	0	0.00	21.10	6	40,553	0.01%
2018/04/16	1	21.45	1	21.55	21.55	0	40,924	0.00%
2018/04/13	5	21.50	6	21.58	21.60	-1	41,291	0.00%
2018/04/12	3	21.42	2	21.50	21.40	1	42,091	0.00%
2018/04/10	0	0.00	0	21.05	21.05	0	42,605	0.00%
2018/04/09	1	20.90	0	0.00	21.00	1	42,693	0.00%
2018/04/03	2	20.88	24	20.85	20.90	-22	42,305	-0.05%
2018/04/02	3	21.10	0	0.00	21.05	3	42,226	0.01%
2018/03/31	0	0.00	3	21.20	21.20	-3	42,394	-0.01%
2018/03/29	2	21.00	0	0.00	20.90	2	42,855	0.00%
2018/03/28	11	21.00	0	0.00	21.00	11	42,682	0.03%
2018/03/26	14	21.01	10	21.00	21.05	4	42,362	0.01%
2018/03/23	9	21.03	100	21.05	20.95	-91	42,341	-0.21%
2018/03/22	3	21.48	0	0.00	21.55	3	41,665	0.01%
2018/03/21	2	21.45	10	21.50	21.50	-8	41,595	-0.02%
2018/03/16	16.3	21.30	2	21.45	21.30	14.3	42,333	0.03%
2018/03/15	0	0.00	2	21.75	21.60	-2	41,350	0.00%
2018/03/14	0.8	21.80	0	0.00	21.80	0.8	41,261	0.00%
2018/03/13	1	21.95	0	0.00	21.90	1	41,012	0.00%
2018/03/12	0	0.00	4	21.90	21.90	-4	40,888	-0.01%
2018/03/09	0	0.00	2	21.75	21.65	-2	41,045	0.00%
2018/03/07	1	21.40	2	21.55	21.40	-1	41,693	0.00%
2018/03/06	1	21.65	0	0.00	21.70	1	41,997	0.00%
2018/03/02	0	0.00	10	21.60	21.65	-10	41,960	-0.02%
2018/03/01	1.7	21.59	7	21.59	21.50	-5.3	41,744	-0.01%
2018/02/27	2	21.40	210	21.52	21.35	-208	41,174	-0.51%	大賣/鉅額交易
2018/02/26	0	0.00	2	21.45	21.40	-2	40,717	0.00%
2018/02/23	0.5	21.20	0	0.00	21.25	0.5	40,645	0.00%
2018/02/22	0	0.00	2	21.10	21.20	-2	42,130	0.00%
2018/02/21	10.3	21.00	0	0.00	21.10	10.3	42,643	0.02%
2018/02/12	1	20.55	0	0.00	20.60	1	42,169	0.00%
2018/02/09	10	20.10	0	0.00	20.35	10	42,068	0.02%
2018/02/08	2.7	20.64	1	20.60	20.60	1.7	41,488	0.00%
2018/02/07	0.1	20.35	20	20.35	20.35	-19.9	41,165	-0.05%
2018/02/06	10	19.93	6	19.60	19.70	4	40,071	0.01%
2018/02/05	53.5	20.85	0	0.00	20.85	53.5	38,605	0.14%
2018/02/01	1	21.35	0	0.00	21.30	1	37,838	0.00%
2018/01/30	2	21.13	0	0.00	21.10	2	37,024	0.01%
2018/01/29	1.7	21.26	0	0.00	21.20	1.7	36,554	0.00%
2018/01/24	4	20.95	0	0.00	21.05	4	34,288	0.01%
2018/01/23	22	21.34	5	21.39	21.30	17	33,227	0.05%
2018/01/22	0.3	21.80	7	21.84	21.85	-6.7	31,983	-0.02%
2018/01/19	9	21.62	31	21.72	21.70	-22	31,896	-0.07%
2018/01/18	2	21.90	4	21.95	21.90	-2	31,753	-0.01%
2018/01/17	2.2	21.92	1	22.00	22.00	1.2	31,366	0.00%
2018/01/16	3	21.95	5	22.12	22.00	-2	31,197	-0.01%
2018/01/15	2	21.95	21	22.14	22.15	-19	30,820	-0.06%
2018/01/12	0	0.00	11	21.70	21.75	-11	30,268	-0.04%
2018/01/11	1	21.80	4	21.58	21.70	-3	30,007	-0.01%
2018/01/10	3	21.35	3	21.50	21.70	0	29,985	0.00%
2018/01/08	15	21.35	2	21.40	21.50	13	28,915	0.04%
2018/01/05	0	0.00	13	20.77	20.90	-13	27,919	-0.05%
2018/01/04	0.7	20.60	0	0.00	20.65	0.7	27,726	0.00%
2018/01/03	0	0.00	1	20.55	20.65	-1	27,627	0.00%
2018/01/02	0.5	20.45	0	0.00	20.45	0.5	27,589	0.00%