中信金 (2891)-元大-清水券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
38.05
漲跌
--
漲幅
0.00%
成交量
69,620張
產業
上市金融類股
2876人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信金 (2891)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.1	37.85	4.5	37.97	38.05	-2.4	82,445	0.00%
2024/11/20	0	38.05	42.6	37.94	38.05	-42.6	83,585	-0.05%
2024/11/19	5	36.69	100	36.83	36.85	-95	84,852	-0.11%
2024/11/18	5.1	36.81	3	36.75	36.80	2.1	84,958	0.00%
2024/11/15	0.2	36.80	3	37.03	36.80	-2.8	84,875	0.00%
2024/11/14	1	36.55	7	36.72	36.65	-6	84,973	-0.01%
2024/11/13	4	36.56	0	0.00	36.55	4	84,714	0.00%
2024/11/12	5	36.85	3	37.05	37.00	2	84,574	0.00%
2024/11/11	1	36.95	12.9	37.01	37.20	-11.9	84,878	-0.01%
2024/11/08	3	36.80	10	36.92	36.90	-7	85,413	-0.01%
2024/11/07	0	0.00	3.6	36.86	36.90	-3.6	85,701	0.00%
2024/11/06	2	36.65	18.7	36.70	36.70	-16.7	85,745	-0.02%
2024/11/05	0	0.00	3.4	36.50	36.65	-3.4	85,890	0.00%
2024/11/04	0.1	36.13	8.1	36.34	36.45	-8	86,532	-0.01%
2024/11/01	13.2	34.94	2	35.60	35.70	11.2	87,579	0.01%
2024/10/30	1.1	35.71	0	0.00	35.90	1.1	87,967	0.00%
2024/10/29	7.1	35.75	2	35.80	35.85	5.1	88,033	0.01%
2024/10/28	2	35.90	2.1	36.14	35.90	-0.1	88,263	0.00%
2024/10/25	6	35.98	2	36.00	36.10	4	88,903	0.00%
2024/10/24	6	35.94	12	36.00	35.90	-6	89,319	-0.01%
2024/10/23	2.3	36.17	1	36.20	36.15	1.3	89,712	0.00%
2024/10/22	6	36.31	29	36.37	36.60	-23	90,233	-0.03%
2024/10/21	27.2	36.36	17	36.21	36.10	10.2	90,727	0.01%
2024/10/18	7.5	37.17	24	37.12	36.90	-16.5	91,480	-0.02%
2024/10/17	0	0.00	7.2	36.35	36.50	-7.2	91,684	-0.01%
2024/10/16	5.2	36.25	11.1	36.21	36.30	-5.9	92,181	-0.01%
2024/10/15	5	36.29	62.7	36.22	36.35	-57.7	92,197	-0.06%
2024/10/14	0	0.00	20.3	35.41	35.60	-20.3	93,750	-0.02%
2024/10/11	2	35.10	39	35.15	35.15	-37	94,188	-0.04%
2024/10/09	5.1	35.00	5	35.03	34.90	0.1	94,732	0.00%
2024/10/08	17	34.73	40	34.91	35.20	-23	95,039	-0.02%
2024/10/07	2.1	34.46	8	34.79	34.90	-5.9	94,735	-0.01%
2024/10/04	8.1	34.30	4	34.38	34.25	4.1	95,332	0.00%
2024/10/01	2	34.50	5.3	34.50	34.70	-3.3	95,528	0.00%
2024/09/30	5.2	34.60	0	0.00	34.40	5.2	96,624	0.01%
2024/09/27	31.1	34.62	2.1	34.66	34.60	29	96,890	0.03%
2024/09/26	6	35.05	71	35.02	35.00	-65	96,742	-0.07%
2024/09/25	23	34.82	6	34.87	34.95	17	96,287	0.02%
2024/09/24	100.1	34.97	6	35.02	35.00	94.1	95,564	0.10%
2024/09/23	19.3	35.22	78.2	35.23	35.35	-59	94,408	-0.06%
2024/09/20	18.5	34.02	76	34.19	34.00	-57.5	92,134	-0.06%
2024/09/19	40.1	33.42	11	33.36	33.50	29.1	88,491	0.03%
2024/09/18	30	33.82	78	33.87	33.60	-48	87,971	-0.05%
2024/09/16	0.1	32.50	2	32.58	32.70	-1.9	85,704	0.00%
2024/09/13	14	32.33	0	0.00	32.55	14	85,167	0.02%
2024/09/12	42.1	32.05	3	32.13	32.15	39.1	84,521	0.05%
2024/09/11	44.4	32.32	7	32.31	32.30	37.4	83,405	0.04%
2024/09/10	17.3	32.61	3.4	32.69	32.70	13.9	82,540	0.02%
2024/09/09	31.5	32.38	11	32.69	32.70	20.5	81,654	0.03%
2024/09/06	8	32.52	3.5	32.74	32.90	4.5	80,936	0.01%
2024/09/05	16.8	32.36	11	32.54	32.30	5.8	80,884	0.01%
2024/09/04	48.3	32.03	9	32.23	32.05	39.3	80,872	0.05%
2024/09/03	15	33.02	1	33.00	32.95	14	79,287	0.02%
2024/09/02	26.4	33.06	29.4	33.06	33.10	-3	79,050	0.00%
2024/08/30	43.1	32.67	1	32.65	32.65	42.1	78,611	0.05%
2024/08/29	67	32.64	6	32.61	32.60	61	75,610	0.08%
2024/08/28	48.8	32.99	15.4	33.15	33.10	33.4	75,190	0.04%
2024/08/27	93.4	32.76	0	0.00	32.85	93.4	75,679	0.12%
2024/08/26	145.8	33.17	29	33.47	33.15	116.8	74,576	0.16%	大買/鉅額交易
2024/08/23	83.5	33.08	38	33.05	33.10	45.5	73,312	0.06%
2024/08/22	58.6	33.51	5	33.45	33.45	53.6	72,521	0.07%
2024/08/21	252.5	33.57	0	0.00	33.70	252.5	71,676	0.35%	大買/鉅額交易
2024/08/20	30.6	34.74	0	0.00	35.00	30.6	68,710	0.04%
2024/08/19	56	34.96	6	34.98	35.00	50	68,936	0.07%
2024/08/15	20	34.35	22.2	35.10	34.50	-2.2	69,291	0.00%
2024/08/14	18.1	34.62	0	0.00	34.75	18.1	69,854	0.03%
2024/08/13	89.2	33.91	75	34.31	34.50	14.2	70,127	0.02%
2024/08/12	107.3	34.53	0	0.00	34.50	107.3	70,064	0.15%	大買/鉅額交易
2024/08/09	30.1	34.55	96	35.14	34.70	-65.9	69,685	-0.09%
2024/08/08	0	33.90	0	34.05	33.75	0	70,177	0.00%
2024/08/07	8.3	33.16	0	0.00	33.90	8.3	70,764	0.01%
2024/08/06	1.2	31.67	31	31.99	32.90	-29.8	71,213	-0.04%
2024/08/05	75.1	32.61	12	32.29	32.25	63.1	70,661	0.09%
2024/08/02	73.6	34.92	2	34.70	35.05	71.6	70,054	0.10%
2024/08/01	49.5	35.71	1.9	35.77	35.90	47.6	69,806	0.07%
2024/07/31	25	35.43	1	35.35	35.50	24	70,475	0.03%
2024/07/30	37.5	35.46	0	0.00	35.30	37.5	71,136	0.05%
2024/07/29	0.4	36.06	0.1	36.45	36.00	0.3	71,016	0.00%
2024/07/26	26.1	35.34	22	35.40	35.60	4.1	71,920	0.01%
2024/07/23	34.3	35.85	1	35.91	35.85	33.2	73,817	0.04%
2024/07/22	10.6	35.66	5	36.01	35.50	5.6	73,140	0.01%
2024/07/19	37	36.01	0	0.00	35.95	37	72,496	0.05%
2024/07/18	5.7	36.85	1	36.80	37.00	4.7	71,246	0.01%
2024/07/17	8.7	37.12	0.7	37.20	37.00	8	70,410	0.01%
2024/07/16	5.8	37.21	1	37.20	37.35	4.8	70,033	0.01%
2024/07/15	50.5	37.39	2	37.30	37.65	48.5	69,862	0.07%
2024/07/12	8.2	40.22	4	40.56	40.20	4.2	67,855	0.01%
2024/07/11	10.2	40.83	3	41.27	40.25	7.2	67,112	0.01%
2024/07/10	12	40.12	11.3	40.27	40.85	0.7	66,935	0.00%
2024/07/09	7.2	40.06	70.1	39.95	39.95	-62.9	66,233	-0.09%
2024/07/08	1	40.10	1	40.20	40.10	0	65,843	0.00%
2024/07/05	0.1	40.10	42	40.11	40.05	-41.9	64,918	-0.06%
2024/07/04	0	0.00	12	39.85	39.75	-12	64,064	-0.02%
2024/07/03	1	38.80	14	39.01	39.20	-13	62,811	-0.02%
2024/07/02	0.5	38.40	1.4	38.48	38.50	-0.9	62,088	0.00%
2024/07/01	1	38.10	1.8	38.15	38.20	-0.8	61,473	0.00%
2024/06/28	30	38.00	60	38.09	37.85	-30	61,179	-0.05%
2024/06/27	0	0.00	1	37.70	37.70	-1	61,313	0.00%
2024/06/26	1	37.80	0	0.00	37.65	1	61,927	0.00%
2024/06/25	3	38.03	0	0.00	38.00	3	62,116	0.00%
2024/06/24	1	37.75	14.3	38.15	38.25	-13.3	62,360	-0.02%
2024/06/21	13	37.98	2	38.03	37.85	11	62,131	0.02%
2024/06/20	8	37.90	3	37.94	38.00	5	61,519	0.01%
2024/06/19	6	37.96	3.8	38.19	37.90	2.2	61,966	0.00%
2024/06/18	22	37.76	17.1	37.68	37.90	4.9	62,297	0.01%
2024/06/17	1	37.50	0.2	37.30	37.25	0.8	62,590	0.00%
2024/06/14	0	0.00	2	37.28	37.30	-2	62,870	0.00%
2024/06/13	1	37.20	0.4	37.20	37.10	0.6	63,000	0.00%
2024/06/12	0	0.00	2	36.95	37.25	-2	63,313	0.00%
2024/06/11	0	0.00	2	36.95	37.10	-2	63,534	0.00%
2024/06/07	0	0.00	4	37.26	37.20	-4	64,025	-0.01%
2024/06/06	5	37.00	13	36.92	36.85	-8	63,270	-0.01%
2024/06/05	4.2	35.94	0	0.00	36.30	4.2	62,713	0.01%
2024/06/04	1.1	35.80	0	0.00	36.35	1.1	62,180	0.00%
2024/06/03	5	36.34	15.1	36.55	36.40	-10.1	61,210	-0.02%
2024/05/31	3.1	35.72	12	35.99	35.40	-8.9	60,218	-0.01%
2024/05/30	28.3	35.49	6	35.58	35.30	22.3	58,067	0.04%
2024/05/29	14.2	36.09	0	0.00	36.05	14.2	57,233	0.02%
2024/05/28	20.5	36.76	4	36.69	36.75	16.5	56,432	0.03%
2024/05/27	4	37.00	2	37.33	37.55	2	56,002	0.00%
2024/05/24	12.1	37.30	35	37.11	37.05	-23	55,056	-0.04%
2024/05/23	2.1	37.50	34	37.54	38.00	-31.9	54,616	-0.06%
2024/05/22	5.5	37.66	5.4	37.80	37.90	0.1	53,888	0.00%
2024/05/21	12.1	37.70	7	37.79	37.75	5.1	53,638	0.01%
2024/05/20	11	38.05	37.4	38.30	38.55	-26.4	52,881	-0.05%
2024/05/17	1	37.35	20	37.89	38.10	-19	52,229	-0.04%
2024/05/16	2	37.53	26.1	37.58	37.50	-24.1	51,656	-0.05%
2024/05/15	2	36.95	9.5	36.97	36.90	-7.5	50,909	-0.01%
2024/05/14	14	36.00	6	36.13	36.05	8	50,697	0.02%
2024/05/13	20.8	36.43	0.2	36.75	36.50	20.6	49,784	0.04%
2024/05/10	1.5	37.02	315	37.03	37.45	-313.5	48,995	-0.64%	大賣/鉅額交易
2024/05/09	2.1	36.27	0	0.00	36.10	2.1	48,450	0.00%
2024/05/08	12	36.21	6	36.44	36.40	6	48,077	0.01%
2024/05/07	5	35.96	7.8	36.30	36.00	-2.8	47,221	-0.01%
2024/05/06	11	36.04	138	36.17	36.10	-127	46,134	-0.28%	大賣/鉅額交易
2024/05/03	4	34.66	36	34.75	34.75	-32	45,570	-0.07%
2024/05/02	16.5	34.10	3.3	34.31	34.10	13.2	44,425	0.03%
2024/04/30	17.5	34.16	211.2	34.49	34.10	-193.7	43,849	-0.44%	大賣/鉅額交易
2024/04/29	25	34.09	168.3	34.23	34.25	-143.3	42,804	-0.33%	大賣/鉅額交易
2024/04/26	1	31.20	0	0.00	31.15	1	40,402	0.00%
2024/04/25	1	31.00	1	31.00	31.00	0	40,831	0.00%
2024/04/24	0	0.00	1	31.80	31.45	-1	41,070	0.00%
2024/04/22	17	31.44	5	31.46	31.35	12	42,071	0.03%
2024/04/19	216	31.03	1	31.10	31.00	215	41,661	0.52%	大買/鉅額交易
2024/04/18	0	0.00	0.7	31.70	31.70	-0.7	41,147	0.00%
2024/04/17	3	31.18	13	31.20	31.50	-10	40,960	-0.02%
2024/04/16	3.1	31.05	9	31.09	30.95	-5.9	40,923	-0.01%
2024/04/15	0	0.00	1	32.05	31.95	-1	40,429	0.00%
2024/04/11	2	31.75	0	0.00	31.95	2	40,863	0.00%
2024/04/10	3	31.87	1.3	31.99	31.85	1.7	41,139	0.00%
2024/04/09	10	32.00	2	32.15	32.15	8	41,635	0.02%
2024/04/08	0	0.00	2.2	32.02	32.05	-2.2	41,979	-0.01%
2024/04/03	4	31.66	1.3	31.64	31.45	2.7	41,810	0.01%
2024/04/02	0.2	31.70	1	31.65	31.80	-0.8	41,734	0.00%
2024/04/01	357.2	31.72	13	32.28	31.65	344.2	41,763	0.82%	大買/鉅額交易
2024/03/29	0	0.00	21.1	32.60	33.05	-21.1	41,294	-0.05%
2024/03/28	1	32.20	5.4	32.29	32.40	-4.4	40,295	-0.01%
2024/03/27	0	0.00	18	32.26	32.60	-18	39,833	-0.05%
2024/03/26	0	0.00	3	31.90	31.80	-3	39,715	-0.01%
2024/03/25	0	31.85	1.5	31.83	31.70	-1.5	40,159	0.00%
2024/03/22	0.1	31.95	2	32.25	31.90	-2	40,539	0.00%
2024/03/21	1.1	32.00	13.8	31.93	31.95	-12.8	40,415	-0.03%
2024/03/20	62	31.22	1.7	31.34	31.25	60.3	40,546	0.15%
2024/03/19	0	0.00	1	31.55	31.75	-1	40,945	0.00%
2024/03/18	3	31.42	6	31.48	31.50	-3	40,987	-0.01%
2024/03/15	6.1	31.83	1	31.75	31.75	5.1	41,028	0.01%
2024/03/14	5.1	32.10	32.5	32.04	32.00	-27.5	40,281	-0.07%
2024/03/13	15.1	31.15	617.6	31.75	31.85	-602.5	40,118	-1.50%	大賣/鉅額交易
2024/03/12	0	0.00	10.1	30.19	30.45	-10.1	38,730	-0.03%
2024/03/11	5	30.20	4.1	30.23	30.30	0.9	38,819	0.00%
2024/03/08	1	30.10	10.1	30.12	30.20	-9.1	38,852	-0.02%
2024/03/07	1	29.40	2	29.48	29.80	-1	38,308	0.00%
2024/03/06	1	29.40	12	29.50	29.50	-11	38,080	-0.03%
2024/03/05	20.1	29.10	0	0.00	29.15	20.1	38,671	0.05%
2024/03/04	0	0.00	7.3	29.17	29.20	-7.3	39,027	-0.02%
2024/03/01	3	29.05	0	0.00	29.05	3	39,567	0.01%
2024/02/29	1	28.90	7	29.29	29.40	-6	39,774	-0.02%
2024/02/26	0.1	29.00	2	29.18	29.10	-1.9	39,708	0.00%
2024/02/23	1	29.20	5	29.26	28.90	-4	39,946	-0.01%
2024/02/22	0	0.00	11.2	29.18	29.30	-11.2	40,476	-0.03%
2024/02/21	2	28.90	9	28.99	28.95	-7	40,628	-0.02%
2024/02/20	0	0.00	47.2	28.86	29.00	-47.2	40,852	-0.12%
2024/02/19	2	28.45	4	28.55	28.70	-2	41,036	0.00%
2024/02/16	6	28.29	2	28.33	28.25	4	41,940	0.01%
2024/02/05	2	28.00	1	28.20	28.15	1	42,264	0.00%
2024/02/02	3	28.20	0	28.35	28.30	3	42,121	0.01%
2024/02/01	1	28.30	17	28.51	28.65	-16	41,868	-0.04%
2024/01/31	1.1	28.30	0	0.00	28.45	1.1	41,496	0.00%
2024/01/30	0	0.00	14	28.46	28.40	-14	41,448	-0.03%
2024/01/29	4	28.45	1	28.50	28.50	3	41,631	0.01%
2024/01/26	2.1	28.50	57	28.50	28.50	-54.9	42,284	-0.13%
2024/01/25	0	0.00	1	28.05	28.15	-1	41,874	0.00%
2024/01/23	2	28.00	0	0.00	28.10	2	41,710	0.00%
2024/01/22	0	0.00	10.2	28.14	28.20	-10.2	41,516	-0.02%
2024/01/19	1.1	27.80	0	0.00	27.90	1.1	41,418	0.00%
2024/01/18	0	0.00	73	27.60	27.85	-73	41,266	-0.18%
2024/01/17	7	27.56	0	27.70	27.55	7	40,993	0.02%
2024/01/16	3	27.82	0	0.00	27.95	3	40,075	0.01%
2024/01/15	0	0.00	5	28.15	28.15	-5	39,622	-0.01%
2024/01/12	0	0.00	4.3	27.98	28.05	-4.3	40,082	-0.01%
2024/01/11	0	0.00	15	28.25	28.35	-15	40,188	-0.04%
2024/01/10	7	27.87	46	28.08	28.05	-39	40,432	-0.10%
2024/01/09	5	28.20	51	28.20	28.10	-46	40,259	-0.11%
2024/01/08	0	0.00	9.1	28.41	28.40	-9.1	40,118	-0.02%
2024/01/05	5	28.05	0	0.00	28.10	5	39,708	0.01%
2024/01/03	1	28.05	1	28.20	28.20	0	40,301	0.00%
2024/01/02	0.1	28.30	6	28.20	28.35	-5.9	39,794	-0.01%
2023/12/29	3.1	28.15	0	0.00	28.35	3.1	39,694	0.01%
2023/12/28	0	0.00	11	28.22	28.40	-11	40,119	-0.03%
2023/12/27	5	27.96	6	28.10	28.10	-1	39,994	0.00%
2023/12/26	1	27.95	1	28.05	28.00	0	39,736	0.00%
2023/12/25	5	27.65	18	27.86	27.85	-13	39,749	-0.03%
2023/12/22	2	27.63	0	0.00	27.75	2	39,841	0.01%
2023/12/21	8	27.49	21	27.52	27.85	-13	39,823	-0.03%
2023/12/20	15	27.74	8	27.87	27.80	7	39,621	0.02%
2023/12/19	4	27.96	5	27.96	28.25	-1	39,245	0.00%
2023/12/18	1	28.25	8	28.24	28.25	-7	39,215	-0.02%
2023/12/15	2	28.23	33	28.29	28.15	-31	39,079	-0.08%
2023/12/14	0	0.00	12.1	28.32	28.45	-12.1	38,507	-0.03%
2023/12/13	0	0.00	4	27.91	27.95	-4	37,644	-0.01%
2023/12/12	0	0.00	9	27.59	27.60	-9	37,938	-0.02%
2023/12/11	10	27.22	2	27.30	27.40	8	37,935	0.02%
2023/12/08	0	0.00	13	27.36	27.50	-13	37,985	-0.03%
2023/12/07	5	26.86	5	26.85	26.85	0	37,292	0.00%
2023/12/06	0	0.00	3.1	27.03	27.10	-3.1	37,464	-0.01%
2023/12/05	10.1	26.65	0	0.00	26.75	10.1	37,353	0.03%
2023/12/04	58	26.90	8	26.96	26.90	50	37,050	0.14%
2023/12/01	6.9	27.02	2	27.08	26.95	4.9	36,998	0.01%
2023/11/30	2	27.03	0.1	27.10	27.35	1.9	36,882	0.01%
2023/11/29	2.1	27.00	5.8	27.17	26.85	-3.7	35,893	-0.01%
2023/11/28	6	27.21	16.5	27.23	27.15	-10.5	35,403	-0.03%
2023/11/27	3	27.15	4	26.96	26.70	-1	35,110	0.00%
2023/11/24	5	26.78	6	26.78	26.75	-1	34,855	0.00%
2023/11/23	3.1	26.69	1	26.70	26.85	2.1	34,580	0.01%
2023/11/22	0.1	27.05	43.9	27.14	27.20	-43.8	34,138	-0.13%
2023/11/21	0	0.00	4.5	27.10	27.05	-4.5	33,878	-0.01%
2023/11/20	2	26.60	0	0.00	26.85	2	33,355	0.01%
2023/11/17	1	26.80	1	26.80	26.85	0	33,129	0.00%
2023/11/16	0	0.00	40	26.68	26.85	-40	33,127	-0.12%
2023/11/15	1	26.40	17.9	26.59	26.80	-16.9	32,938	-0.05%
2023/11/14	10	25.96	39.4	26.08	26.15	-29.4	32,064	-0.09%
2023/11/13	2	25.60	12	25.63	25.60	-10	32,148	-0.03%
2023/11/10	8	25.34	4	25.44	25.50	4	32,748	0.01%
2023/11/09	0	0.00	11.1	25.34	25.35	-11.1	33,119	-0.03%
2023/11/08	2	25.13	4	25.18	25.10	-2	33,673	-0.01%
2023/11/07	5	25.10	2	25.08	25.15	3	33,742	0.01%
2023/11/06	9	25.30	5	25.40	25.30	4	33,942	0.01%
2023/11/03	5	24.89	71.7	25.16	25.35	-66.7	34,020	-0.20%
2023/11/02	5	24.65	0	0.00	24.70	5	33,840	0.01%
2023/11/01	0.1	24.50	1	24.40	24.35	-1	34,213	0.00%
2023/10/31	2.1	24.28	1	24.25	24.35	1.1	35,314	0.00%
2023/10/30	12.6	24.43	15	24.25	24.35	-2.4	36,096	-0.01%
2023/10/27	0.1	24.60	6	24.50	24.60	-5.9	36,463	-0.02%
2023/10/26	5	24.35	0.5	24.60	24.35	4.5	36,899	0.01%
2023/10/24	6.1	24.33	8	24.30	24.45	-2	36,657	-0.01%
2023/10/23	17.2	24.36	0	0.00	24.35	17.2	36,617	0.05%
2023/10/20	51.1	24.47	12	24.57	24.65	39.1	36,642	0.11%
2023/10/19	12	24.91	5	25.10	24.85	7	36,495	0.02%
2023/10/18	8	24.96	11	25.01	25.15	-3	36,784	-0.01%
2023/10/17	19	25.05	1	25.25	25.15	18	36,806	0.05%
2023/10/16	0	0.00	57	25.25	25.35	-57	37,220	-0.15%
2023/10/13	10	25.03	1	25.05	25.15	9	37,555	0.02%
2023/10/12	13	25.12	59.2	25.01	25.20	-46.2	38,011	-0.12%
2023/10/11	15	24.77	9.3	24.64	24.90	5.8	37,994	0.02%
2023/10/05	2	24.15	1	24.10	24.10	1	37,413	0.00%
2023/10/04	193.6	23.75	11	23.72	23.70	182.6	37,241	0.49%	大買/鉅額交易
2023/10/03	17.3	24.23	3	24.25	24.20	14.3	36,707	0.04%
2023/10/02	5	24.50	4	24.50	24.50	1	36,681	0.00%
2023/09/28	3.3	24.45	0	0.00	24.50	3.3	37,388	0.01%
2023/09/27	5.5	24.33	0	0.00	24.40	5.5	37,331	0.01%
2023/09/26	8	24.44	0	0.00	24.55	8	37,243	0.02%
2023/09/25	12	24.41	2	24.60	24.60	10	37,073	0.03%
2023/09/22	22	24.21	0	0.00	24.25	22	37,010	0.06%
2023/09/21	10	24.27	1	24.55	24.35	9	36,646	0.02%
2023/09/20	11	24.90	1	25.05	24.85	10	36,037	0.03%
2023/09/19	10.3	24.90	10	24.90	24.95	0.3	35,721	0.00%
2023/09/18	2	24.75	15.1	24.78	24.95	-13.1	35,670	-0.04%
2023/09/15	24.1	24.69	0	0.00	24.85	24.1	35,673	0.07%
2023/09/14	0	0.00	27.1	24.89	25.00	-27.1	34,978	-0.08%
2023/09/13	1	24.35	12	24.47	24.70	-11	34,861	-0.03%
2023/09/12	2	24.10	11.6	24.23	24.35	-9.6	35,158	-0.03%
2023/09/11	0	24.30	1.2	24.12	24.25	-1.2	35,157	0.00%
2023/09/08	1.1	23.92	27.1	23.99	24.05	-26	35,079	-0.07%
2023/09/07	19.3	23.57	0	0.00	23.60	19.3	35,101	0.05%
2023/09/06	65	23.76	0	0.00	23.65	65	35,328	0.18%
2023/09/05	12	24.01	3	24.03	24.00	9	35,773	0.03%
2023/09/04	3	23.85	0	0.00	23.95	3	35,972	0.01%
2023/09/01	3	23.77	0	0.00	23.80	3	36,246	0.01%
2023/08/31	8	23.71	0	0.00	23.85	8	36,367	0.02%
2023/08/30	1	23.90	1	23.85	23.90	0	36,238	0.00%
2023/08/29	0	0.00	3	23.88	24.00	-3	36,282	-0.01%
2023/08/28	1	23.70	3	23.75	23.80	-2	36,345	-0.01%
2023/08/25	1	23.50	10	23.55	23.50	-9	37,283	-0.02%
2023/08/24	4	23.81	6	23.93	23.85	-2	37,333	-0.01%
2023/08/23	2	23.63	0	0.00	23.70	2	37,180	0.01%
2023/08/22	28	23.58	0	0.00	23.55	28	37,194	0.08%
2023/08/21	0.5	23.80	4.2	23.90	23.85	-3.7	36,888	-0.01%
2023/08/18	14	23.48	7.1	23.41	23.35	6.9	36,736	0.02%
2023/08/17	46.3	23.09	20	22.88	23.25	26.3	36,714	0.07%
2023/08/16	58.6	23.33	74.4	23.39	23.40	-15.8	36,242	-0.04%
2023/08/15	37.1	23.98	0	0.00	23.90	37.1	35,831	0.10%
2023/08/14	43.3	24.23	23.2	24.07	24.30	20.1	35,662	0.06%
2023/08/11	0	0.00	21.6	24.87	24.90	-21.6	35,686	-0.06%
2023/08/10	3	24.77	12	24.81	24.90	-9	35,825	-0.03%
2023/08/09	50.4	24.60	0	0.00	24.80	50.4	35,631	0.14%
2023/08/08	133	24.53	0	0.00	24.60	133	35,307	0.38%	大買/鉅額交易
2023/08/07	281.3	24.60	10	24.80	24.60	271.3	34,790	0.78%	大買/鉅額交易
2023/08/04	78.6	24.77	0	0.00	24.60	78.6	34,284	0.23%
2023/08/02	29	26.05	12	26.15	26.15	17	33,138	0.05%
2023/08/01	11	26.15	0	0.00	26.25	11	32,438	0.03%
2023/07/31	3	26.38	5	26.55	26.25	-2	31,924	-0.01%
2023/07/28	6	26.34	0.6	26.35	26.35	5.4	31,380	0.02%
2023/07/27	0	0.00	8	26.55	26.60	-8	31,388	-0.03%
2023/07/26	0	0.00	29	26.51	26.50	-29	31,543	-0.09%
2023/07/25	1	26.35	0	0.00	26.35	1	31,479	0.00%
2023/07/24	3	26.10	1	26.05	26.10	2	31,318	0.01%
2023/07/21	0	0.00	33.3	26.46	26.45	-33.3	30,989	-0.11%
2023/07/20	20	26.21	9	25.98	26.20	11	30,342	0.04%
2023/07/19	6.1	26.00	2	26.15	26.05	4.1	29,714	0.01%
2023/07/18	0	0.00	5	26.17	26.25	-5	29,118	-0.02%
2023/07/17	0	0.00	16	25.92	26.15	-16	28,487	-0.06%
2023/07/14	1	25.40	7	25.20	25.40	-6	27,827	-0.02%
2023/07/13	0	0.00	12	25.02	24.90	-12	27,228	-0.04%
2023/07/12	1	25.05	20	25.06	25.15	-19	27,253	-0.07%
2023/07/11	0	0.00	45	24.82	24.95	-45	27,101	-0.17%
2023/07/10	10	24.49	0	0.00	24.50	10	27,102	0.04%
2023/07/07	54	24.24	5	24.65	24.60	49	27,058	0.18%
2023/07/06	46.2	24.42	1	24.55	24.50	45.2	27,061	0.17%
2023/07/05	0	0.00	10	25.00	24.95	-10	26,339	-0.04%
2023/07/04	10	24.85	3	24.95	24.85	7	26,214	0.03%
2023/07/03	1	25.05	9	25.01	25.10	-8	26,297	-0.03%
2023/06/30	12	24.79	9	25.00	24.85	3	26,497	0.01%
2023/06/29	19.6	24.84	10	25.15	24.90	9.6	26,452	0.04%
2023/06/28	2	24.90	1.9	24.77	25.00	0.1	26,495	0.00%
2023/06/27	20	24.84	0	0.00	24.75	20	26,487	0.08%
2023/06/26	0	0.00	21	25.14	24.95	-21	26,395	-0.08%
2023/06/20	1	24.95	9	24.87	25.05	-8	26,306	-0.03%
2023/06/19	0	0.00	3	24.98	25.05	-3	26,356	-0.01%
2023/06/16	1	24.60	5	24.75	24.55	-4	26,527	-0.02%
2023/06/15	2	24.65	4	24.68	24.70	-2	26,373	-0.01%
2023/06/14	4	24.80	8	24.80	24.75	-4	27,373	-0.01%
2023/06/13	0	0.00	1	24.95	24.80	-1	28,420	0.00%
2023/06/12	27.2	25.00	0	0.00	24.80	27.2	28,709	0.09%
2023/06/09	0	0.00	13	25.07	25.20	-13	29,323	-0.04%
2023/06/08	1	24.55	3.3	24.61	24.65	-2.3	28,992	-0.01%
2023/06/07	0	0.00	18	24.55	24.60	-18	29,102	-0.06%
2023/06/06	15	24.37	9	24.50	24.45	6	29,120	0.02%
2023/06/05	0	0.00	17	24.56	24.45	-17	29,340	-0.06%
2023/06/02	7	24.30	3	24.30	24.30	4	29,560	0.01%
2023/06/01	10	24.30	17	24.45	24.30	-7	29,602	-0.02%
2023/05/31	12	24.31	0	0.00	24.30	12	29,580	0.04%
2023/05/30	0	0.00	15	24.55	24.50	-15	28,817	-0.05%
2023/05/29	0	0.00	32	24.29	24.40	-32	28,781	-0.11%
2023/05/26	0	0.00	5	24.20	24.10	-5	29,081	-0.02%
2023/05/25	10	24.22	56	24.17	24.10	-46	28,947	-0.16%
2023/05/24	0	0.00	45	24.40	24.50	-45	28,934	-0.16%
2023/05/23	0	0.00	30	24.64	24.60	-30	28,789	-0.10%
2023/05/22	2	24.55	12	24.54	24.55	-10	28,536	-0.04%
2023/05/19	0	0.00	7.1	24.27	24.40	-7.1	28,329	-0.03%
2023/05/18	2	24.10	21	24.07	24.10	-19	28,064	-0.07%
2023/05/17	1	23.85	51	23.73	23.80	-50	28,059	-0.18%
2023/05/16	0	0.00	24	23.49	23.55	-24	27,711	-0.09%
2023/05/15	0	0.00	17	23.16	23.35	-17	27,531	-0.06%
2023/05/12	5	23.12	1	23.20	23.10	4	27,525	0.01%
2023/05/11	0	0.00	7	23.30	23.30	-7	27,439	-0.03%
2023/05/10	10.1	23.20	0	0.00	23.30	10.1	27,382	0.04%
2023/05/09	0	0.00	2	23.23	23.30	-2	27,491	-0.01%
2023/05/08	1	23.30	21	23.24	23.35	-20	27,613	-0.07%
2023/05/05	10	23.05	1	23.00	23.05	9	27,653	0.03%
2023/05/03	19	22.85	3	22.98	22.95	16	28,317	0.06%
2023/05/02	0	0.00	38	22.78	22.90	-38	28,638	-0.13%
2023/04/28	6	22.47	3	22.47	22.60	3	29,309	0.01%
2023/04/27	1	22.35	0	0.00	22.40	1	29,437	0.00%
2023/04/26	5	22.30	0.1	22.45	22.45	4.9	29,546	0.02%
2023/04/25	3	22.42	12	22.40	22.35	-9	29,622	-0.03%
2023/04/21	0	0.00	3	22.28	22.30	-3	29,753	-0.01%
2023/04/20	3	22.32	0	0.00	22.35	3	29,896	0.01%
2023/04/19	0	0.00	1	22.45	22.45	-1	30,494	0.00%
2023/04/18	0	0.00	5	22.45	22.40	-5	30,543	-0.02%
2023/04/17	11	22.45	121.8	22.41	22.50	-110.8	31,004	-0.36%	大賣/鉅額交易
2023/04/14	0	0.00	38	22.43	22.50	-38	30,952	-0.12%
2023/04/13	5	22.25	5	22.24	22.30	0	30,912	0.00%
2023/04/12	0	0.00	3	21.95	22.00	-3	30,712	-0.01%
2023/04/11	1.1	21.75	4.4	21.80	21.85	-3.4	30,671	-0.01%
2023/04/10	1	21.80	3	21.80	21.80	-2	30,480	-0.01%
2023/04/07	0.1	21.80	0	0.00	21.70	0.1	30,451	0.00%
2023/04/06	2.1	21.70	0	0.00	21.70	2.1	30,326	0.01%
2023/03/31	0	0.00	58	21.83	21.85	-58	30,257	-0.19%
2023/03/30	4	21.70	0.3	21.85	21.65	3.7	30,650	0.01%
2023/03/29	1.1	21.69	4	21.70	21.70	-2.9	31,339	-0.01%
2023/03/28	7	21.62	2	21.53	21.50	5	32,113	0.02%
2023/03/27	0	0.00	15	21.45	21.45	-15	32,846	-0.05%
2023/03/24	7.1	21.41	4.3	21.43	21.40	2.8	34,098	0.01%
2023/03/23	7	21.29	9	21.48	21.55	-2	34,348	-0.01%
2023/03/22	6	21.35	6	21.33	21.35	0	34,662	0.00%
2023/03/21	40.4	21.09	5	21.10	21.05	35.4	34,799	0.10%
2023/03/20	39	20.84	1	20.80	21.00	38	34,685	0.11%
2023/03/17	39.3	20.94	2	21.05	20.85	37.3	34,460	0.11%
2023/03/16	81.5	21.08	1	21.10	20.90	80.5	33,537	0.24%
2023/03/15	20.4	21.74	3	21.68	21.55	17.4	33,106	0.05%
2023/03/14	26.1	21.76	7	21.80	21.70	19.1	33,006	0.06%
2023/03/13	13	22.16	6	22.19	22.20	7	32,321	0.02%
2023/03/10	44.1	22.30	0	0.00	22.25	44.1	32,225	0.14%
2023/03/09	5	22.65	0.9	22.60	22.50	4.1	32,297	0.01%
2023/03/08	10.2	22.52	10	22.55	22.75	0.2	33,172	0.00%
2023/03/07	11	22.69	0	0.00	22.65	11	33,327	0.03%
2023/03/06	10	22.56	0.3	22.60	22.55	9.7	33,101	0.03%
2023/03/03	5.2	22.48	6	22.50	22.40	-0.8	33,055	0.00%
2023/03/02	18.2	22.46	12	22.55	22.55	6.2	33,368	0.02%
2023/03/01	1	22.65	0.4	22.75	22.70	0.6	34,039	0.00%
2023/02/24	11	22.90	6	22.95	22.75	5	34,090	0.01%
2023/02/23	5	22.87	0	0.00	22.85	5	34,022	0.01%
2023/02/22	0	0.00	17	22.60	22.80	-17	34,302	-0.05%
2023/02/21	2.1	22.78	6.1	22.78	22.80	-4	34,319	-0.01%
2023/02/20	0	0.00	1	22.85	22.95	-1	34,675	0.00%
2023/02/17	15	22.72	0.5	22.80	22.75	14.6	35,011	0.04%
2023/02/16	0	0.00	2	22.65	22.70	-2	35,347	-0.01%
2023/02/15	15.1	22.76	0	0.00	22.55	15.1	35,906	0.04%
2023/02/14	1	23.00	35	22.93	22.90	-34	35,542	-0.10%
2023/02/13	0.2	22.60	39.3	22.66	22.75	-39.1	35,761	-0.11%
2023/02/10	22	22.43	0	0.00	22.45	22	35,821	0.06%
2023/02/09	14	22.38	2	22.40	22.30	12	35,978	0.03%
2023/02/08	7	22.36	0.6	22.45	22.40	6.4	35,999	0.02%
2023/02/07	5.7	22.40	0	0.00	22.30	5.7	36,182	0.02%
2023/02/06	3	22.35	0	0.00	22.35	3	36,204	0.01%
2023/02/03	27.7	22.42	0	0.00	22.40	27.7	36,347	0.08%
2023/02/02	26.8	22.50	0	0.00	22.50	26.8	36,284	0.07%
2023/02/01	80.7	22.66	0	0.00	22.75	80.7	35,941	0.22%
2023/01/31	4	22.95	0	0.00	22.85	4	35,988	0.01%
2023/01/30	24	23.05	24	23.23	23.20	0	35,795	0.00%
2023/01/16	1	23.00	3	23.03	23.05	-2	35,085	-0.01%
2023/01/12	3	22.85	1.1	22.99	22.90	1.9	35,746	0.01%
2023/01/11	1	23.15	0	0.00	23.10	1	36,145	0.00%
2023/01/10	0.1	22.95	1	23.10	23.15	-0.9	36,281	0.00%
2023/01/09	0	0.00	112	23.04	23.15	-112	36,241	-0.31%	大賣/鉅額交易
2023/01/06	1.1	22.64	7	22.60	22.60	-5.9	36,142	-0.02%
2023/01/05	0	0.00	1	22.45	22.60	-1	36,911	0.00%
2023/01/04	0	0.00	10	22.25	22.35	-10	36,655	-0.03%
2022/12/30	0	0.00	47	22.25	22.10	-47	37,123	-0.13%
2022/12/29	3	21.92	1	22.00	21.90	2	37,390	0.01%
2022/12/26	0	0.00	8	22.02	22.10	-8	38,927	-0.02%
2022/12/23	17.1	21.85	0	0.00	21.90	17.1	40,064	0.04%
2022/12/22	2	21.88	0	0.00	22.15	2	40,898	0.00%
2022/12/21	48	21.70	5	21.70	21.70	43	41,362	0.10%
2022/12/20	0	22.00	0	0.00	21.90	0	41,361	0.00%
2022/12/19	3	22.10	1	22.15	22.05	2	40,751	0.00%
2022/12/16	21	22.36	0	0.00	22.25	21	40,189	0.05%
2022/12/15	16	22.67	0.1	22.85	22.75	15.9	39,518	0.04%
2022/12/14	2	23.00	10	22.95	22.90	-8	39,290	-0.02%
2022/12/13	10	22.75	4	22.75	22.70	6	38,999	0.02%
2022/12/12	0	0.00	10	23.00	22.90	-10	38,858	-0.03%
2022/12/09	9.1	22.69	1	22.70	22.70	8.1	39,501	0.02%
2022/12/08	16	22.77	23	22.91	22.80	-7	39,500	-0.02%
2022/12/07	0	0.00	23	23.03	23.05	-23	39,805	-0.06%
2022/12/06	4.1	22.48	2	22.80	22.40	2.1	39,379	0.01%
2022/12/05	3	22.95	2	22.75	22.75	1	39,214	0.00%
2022/12/02	2	22.48	0	0.00	22.50	2	39,140	0.01%
2022/12/01	28.1	22.97	1	23.25	22.60	27.1	39,480	0.07%
2022/11/30	8	23.03	28	23.18	23.00	-20	39,128	-0.05%
2022/11/29	7.3	22.70	62	22.38	22.85	-54.7	38,153	-0.14%
2022/11/28	3.1	22.23	16	22.29	22.20	-12.9	37,723	-0.03%
2022/11/25	16	22.40	8	22.52	22.40	8	37,853	0.02%
2022/11/24	29.2	22.42	6	22.50	22.45	23.2	38,158	0.06%
2022/11/23	12	22.26	34.3	22.26	22.55	-22.3	38,123	-0.06%
2022/11/22	4.6	21.39	22	21.51	21.65	-17.4	37,540	-0.05%
2022/11/21	0	21.40	0	0.00	21.40	0	37,520	0.00%
2022/11/18	2.3	21.53	0	0.00	21.40	2.3	37,471	0.01%
2022/11/17	6	21.60	0	0.00	21.65	6	37,576	0.02%
2022/11/16	11	21.70	0	0.00	21.80	11	37,739	0.03%
2022/11/15	53	21.66	18	21.88	22.00	35	37,538	0.09%
2022/11/14	27.7	21.86	0	0.00	21.70	27.7	37,461	0.07%
2022/11/11	1	21.75	28	21.70	21.85	-27	37,305	-0.07%
2022/11/09	3.2	21.09	15	21.15	21.20	-11.8	37,240	-0.03%
2022/11/07	1	21.35	0	0.00	21.45	1	36,762	0.00%
2022/11/03	2	20.63	3	20.60	20.55	-1	37,187	0.00%
2022/11/02	2	20.98	1	21.10	20.85	1	37,302	0.00%
2022/11/01	0	0.00	6	20.65	21.10	-6	37,236	-0.02%
2022/10/28	2	20.45	4	20.66	20.55	-2	37,268	-0.01%
2022/10/27	0	0.00	8	20.61	20.55	-8	37,391	-0.02%
2022/10/26	1	20.30	102.1	20.30	20.35	-101.1	37,477	-0.27%	大賣/鉅額交易
2022/10/25	0	19.95	51.2	20.10	20.00	-51.1	37,284	-0.14%
2022/10/24	10	19.90	0	0.00	19.90	10	37,507	0.03%
2022/10/21	1	19.90	0	0.00	20.00	1	37,362	0.00%
2022/10/20	7.1	19.52	27.6	19.56	19.70	-20.5	37,386	-0.05%
2022/10/19	6.2	19.97	20	19.90	19.90	-13.8	36,856	-0.04%
2022/10/18	0.1	20.00	51	20.00	20.10	-50.9	36,666	-0.14%
2022/10/17	2	19.85	5	19.90	19.80	-3	36,799	-0.01%
2022/10/14	1.5	19.92	2	19.95	19.80	-0.5	37,156	0.00%
2022/10/13	22.2	19.83	4	19.75	19.65	18.2	37,479	0.05%
2022/10/12	0.5	20.35	3	20.35	20.25	-2.5	37,051	-0.01%
2022/10/11	5	20.12	1	20.25	20.10	4	37,553	0.01%
2022/10/07	2	20.50	1	20.40	20.45	1	37,778	0.00%
2022/10/06	2.4	20.62	31	20.65	20.60	-28.6	38,698	-0.07%
2022/10/05	8	20.59	39	20.59	20.50	-31	39,600	-0.08%
2022/10/04	3	20.20	22	20.11	20.15	-19	39,489	-0.05%
2022/10/03	43.7	19.67	3	19.70	19.70	40.7	39,279	0.10%
2022/09/30	22.3	19.88	10	19.85	19.85	12.3	39,035	0.03%
2022/09/29	4	20.05	3	20.05	20.05	1	38,420	0.00%
2022/09/28	67	20.28	4	20.13	20.10	63	38,398	0.16%
2022/09/27	16.3	20.86	20	20.80	20.75	-3.7	37,734	-0.01%
2022/09/26	11	21.34	56	21.44	21.25	-45	37,481	-0.12%
2022/09/23	5.2	21.66	0	0.00	21.65	5.2	38,139	0.01%
2022/09/22	35.5	21.64	0	0.00	21.60	35.5	38,352	0.09%
2022/09/21	5	22.03	64	22.10	22.05	-59	38,110	-0.15%
2022/09/20	13	22.12	0.1	22.25	22.20	12.9	38,087	0.03%
2022/09/19	10	22.19	0	0.00	22.15	10	38,054	0.03%
2022/09/16	15.4	22.22	0	0.00	22.10	15.4	37,980	0.04%
2022/09/15	26.2	22.32	0	0.00	22.30	26.2	37,330	0.07%
2022/09/14	100.4	22.34	0	0.00	22.30	100.4	37,527	0.27%
2022/09/13	16.5	22.84	0	0.00	22.75	16.5	37,514	0.04%
2022/09/12	1	22.90	2	23.20	22.90	-1	37,684	0.00%
2022/09/08	11	22.85	0	0.00	22.90	11	38,143	0.03%
2022/09/07	81.4	22.85	1	22.85	22.80	80.4	38,832	0.21%
2022/09/06	13	23.40	12	23.40	23.40	1	38,851	0.00%
2022/09/05	10	23.25	51	23.20	23.25	-41	39,338	-0.10%
2022/09/02	6.2	22.97	0	0.00	22.90	6.2	39,793	0.02%
2022/09/01	59.2	23.00	0	0.00	23.05	59.2	40,102	0.15%
2022/08/31	4	23.34	0	0.00	23.50	4	40,481	0.01%
2022/08/30	8.2	23.31	0	0.00	23.25	8.2	40,094	0.02%
2022/08/29	54	23.32	0	0.00	23.50	54	39,792	0.14%
2022/08/26	5	23.84	0	0.00	23.85	5	39,689	0.01%
2022/08/25	2	23.90	0	0.00	23.75	2	39,795	0.01%
2022/08/24	32	23.58	0	0.00	23.45	32	39,974	0.08%
2022/08/23	46.5	24.00	0	0.00	23.80	46.5	43,093	0.11%
2022/08/22	51	24.25	1	24.40	24.35	50	44,016	0.11%
2022/08/19	2	24.30	0	0.00	24.60	2	44,991	0.00%
2022/08/18	4.3	24.54	63	24.56	24.45	-58.7	45,094	-0.13%
2022/08/17	3	24.80	7	24.85	24.90	-4	45,265	-0.01%
2022/08/16	2	24.55	16.5	24.53	24.55	-14.5	45,351	-0.03%
2022/08/15	2	24.25	1	24.35	24.25	1	45,511	0.00%
2022/08/12	1	24.05	1	24.00	24.10	0	45,862	0.00%
2022/08/11	5	23.93	15	23.86	24.05	-10	46,417	-0.02%
2022/08/10	2.3	23.56	31	23.59	23.55	-28.7	46,625	-0.06%
2022/08/09	0.1	23.40	6	23.20	23.30	-5.9	46,849	-0.01%
2022/08/08	1	23.00	12	23.11	23.10	-11	47,093	-0.02%
2022/08/05	0	0.00	5	22.81	23.00	-5	47,952	-0.01%
2022/08/04	31	22.30	0	0.00	22.25	31	48,357	0.06%
2022/08/03	12.5	22.30	0	0.00	22.30	12.5	48,627	0.03%
2022/08/02	42	22.38	30	22.45	22.45	12	49,045	0.02%
2022/07/29	2.2	23.00	8	22.80	22.95	-5.8	49,904	-0.01%
2022/07/28	9.1	23.11	2	23.13	23.20	7.1	50,145	0.01%
2022/07/27	2	22.80	2	22.95	22.95	0	50,004	0.00%
2022/07/26	0	0.00	4	22.95	22.95	-4	50,007	-0.01%
2022/07/25	9	22.83	1	22.80	22.70	8	50,025	0.02%
2022/07/22	6	22.50	4	22.60	22.75	2	50,265	0.00%
2022/07/21	12	22.64	6	22.60	22.65	6	50,606	0.01%
2022/07/20	14.1	22.42	2.1	22.21	22.25	12	50,794	0.02%
2022/07/18	2	22.03	1	22.20	22.30	1	51,013	0.00%
2022/07/15	14.2	21.83	1	21.85	21.80	13.2	50,644	0.03%
2022/07/14	18.6	22.33	0	0.00	22.25	18.6	50,425	0.04%
2022/07/13	20.1	23.49	0	0.00	23.45	20.1	49,828	0.04%
2022/07/12	40.6	23.06	23	23.10	22.95	17.6	49,189	0.04%
2022/07/11	25	23.76	2	23.75	23.65	23	49,079	0.05%
2022/07/08	0.2	23.95	0	0.00	23.85	0.2	49,584	0.00%
2022/07/07	21.1	23.50	0	0.00	23.70	21.1	49,762	0.04%
2022/07/06	25	23.81	5	23.50	23.50	20	50,021	0.04%
2022/07/05	5.2	24.27	0	0.00	24.30	5.2	49,644	0.01%
2022/07/04	5.5	24.28	4	24.25	24.30	1.5	49,813	0.00%
2022/07/01	43.6	24.63	15	24.57	24.60	28.6	51,056	0.06%
2022/06/30	34	25.27	1	25.45	25.10	33	51,643	0.06%
2022/06/29	6	25.55	0	0.00	25.80	6	51,917	0.01%
2022/06/28	41	25.72	0	0.00	25.80	41	52,170	0.08%
2022/06/23	5	26.00	0	0.00	26.05	5	52,483	0.01%
2022/06/22	5	25.95	0	0.00	26.05	5	52,405	0.01%
2022/06/21	0	0.00	47	26.19	26.45	-47	52,380	-0.09%
2022/06/20	11	25.81	1	25.75	25.50	10	52,656	0.02%
2022/06/17	32	26.18	3.2	26.34	26.00	28.9	52,494	0.05%
2022/06/16	5	26.69	37	26.80	26.60	-32	52,312	-0.06%
2022/06/15	0	0.00	12	26.20	26.30	-12	52,759	-0.02%
2022/06/14	2	25.80	8	26.04	26.00	-6	53,021	-0.01%
2022/06/13	20	25.44	1	25.55	25.55	19	52,770	0.04%
2022/06/10	9	25.73	9	25.86	26.00	0	52,499	0.00%
2022/06/09	37.2	26.11	0.7	26.00	25.85	36.5	52,248	0.07%
2022/06/08	0	0.00	1	26.85	26.75	-1	51,486	0.00%
2022/06/07	2	26.58	0	0.00	26.55	2	51,853	0.00%
2022/06/06	0	0.00	4	26.91	26.85	-4	52,387	-0.01%
2022/06/02	5	26.40	0	0.00	26.60	5	53,198	0.01%
2022/06/01	1.1	26.60	1.1	26.80	26.55	0	54,359	0.00%
2022/05/31	14.1	26.44	7	27.15	27.15	7.1	54,651	0.01%
2022/05/30	4	26.60	9.1	26.97	27.10	-5.1	51,544	-0.01%
2022/05/27	1	25.95	23.1	26.24	26.60	-22.1	50,778	-0.04%
2022/05/26	5	25.35	1.2	25.52	25.30	3.8	50,891	0.01%
2022/05/25	7.1	25.31	2.3	25.49	25.35	4.8	51,632	0.01%
2022/05/24	8.2	25.57	3	25.67	25.55	5.2	52,700	0.01%
2022/05/23	2.1	25.65	5	25.40	25.45	-2.9	52,523	-0.01%
2022/05/20	1	25.25	9	25.44	25.45	-8	52,738	-0.02%
2022/05/19	6	25.31	23	25.31	25.30	-17	52,434	-0.03%
2022/05/18	0	0.00	1	26.10	26.10	-1	51,969	0.00%
2022/05/17	5	25.49	0	0.00	25.50	5	52,002	0.01%
2022/05/16	0.1	25.85	1	25.75	25.70	-0.9	52,112	0.00%
2022/05/13	19.2	25.74	8	25.99	25.80	11.2	51,999	0.02%
2022/05/12	17.5	26.17	1	26.05	26.05	16.5	51,405	0.03%
2022/05/11	5.1	27.10	2	26.90	27.10	3.1	51,084	0.01%
2022/05/10	5	27.56	11	27.02	27.55	-6	51,342	-0.01%
2022/05/09	15	27.40	16	27.37	27.30	-1	51,224	0.00%
2022/05/06	12	27.55	7.3	27.49	28.00	4.7	51,525	0.01%
2022/05/05	16	28.35	9	28.44	28.05	7	52,080	0.01%
2022/05/04	0	0.00	4	29.00	28.90	-4	51,753	-0.01%
2022/05/03	1	28.80	0	0.00	28.75	1	52,196	0.00%
2022/04/29	10	28.95	0	0.00	29.25	10	52,517	0.02%
2022/04/28	2	28.75	3.4	28.90	29.00	-1.4	52,771	0.00%
2022/04/27	6	29.03	2	29.00	28.90	4	52,740	0.01%
2022/04/26	1	29.65	14	29.55	29.70	-13	52,882	-0.02%
2022/04/25	3	28.92	5	28.90	29.10	-2	52,663	0.00%
2022/04/22	9	28.79	14	29.28	29.45	-5	52,476	-0.01%
2022/04/21	13	28.76	5	28.95	28.75	8	52,787	0.02%
2022/04/20	10	28.86	10.6	28.97	29.20	-0.6	54,276	0.00%
2022/04/19	6	29.04	21	29.00	28.95	-15	54,643	-0.03%
2022/04/18	11	28.83	52	28.73	28.75	-41	55,421	-0.07%
2022/04/15	35.2	29.25	6	29.30	29.35	29.2	55,161	0.05%
2022/04/14	22.2	29.79	33.8	29.58	29.45	-11.6	55,199	-0.02%
2022/04/13	117	30.60	4	30.45	30.35	113	54,960	0.21%	大買/鉅額交易
2022/04/12	1	30.65	28	30.63	30.70	-27	54,588	-0.05%
2022/04/11	1	30.50	7.2	30.71	30.45	-6.2	54,014	-0.01%
2022/04/08	33.1	30.29	2.7	30.34	30.50	30.4	53,483	0.06%
2022/04/07	19.1	30.43	70	30.61	30.35	-51	52,910	-0.10%
2022/04/06	26	29.92	12.2	30.06	30.15	13.8	51,305	0.03%
2022/04/01	2	29.73	67	29.77	29.85	-65	49,861	-0.13%
2022/03/31	3	29.23	0.4	29.24	29.40	2.6	49,092	0.01%
2022/03/30	0	0.00	1	29.10	29.00	-1	48,418	0.00%
2022/03/29	6.1	28.79	100	28.83	28.80	-93.9	47,964	-0.20%
2022/03/28	3.1	28.54	0	0.00	29.00	3.1	48,207	0.01%
2022/03/25	2.1	28.92	6	28.95	29.00	-3.9	48,151	-0.01%
2022/03/24	1	29.10	12	29.11	29.15	-11	48,056	-0.02%
2022/03/23	0	0.00	71	29.08	29.20	-71	48,030	-0.15%
2022/03/22	101	28.45	5	28.43	28.55	96	47,386	0.20%	大買/
2022/03/21	14	28.30	9	28.37	28.30	5	47,093	0.01%
2022/03/18	3	28.20	28.1	28.30	28.15	-25.1	46,789	-0.05%
2022/03/17	37.1	27.83	5	27.89	27.60	32.1	45,712	0.07%
2022/03/16	1	26.95	10	26.85	26.95	-9	45,111	-0.02%
2022/03/15	6	26.55	4	26.80	26.60	2	44,878	0.00%
2022/03/14	2.2	26.70	19	26.86	26.80	-16.8	45,252	-0.04%
2022/03/11	9.3	26.55	4	26.50	26.50	5.3	45,719	0.01%
2022/03/10	3	26.63	8	26.40	26.80	-5	45,980	-0.01%
2022/03/09	10.4	25.88	1	25.80	25.75	9.4	46,095	0.02%
2022/03/08	26.5	25.74	6.6	25.66	25.60	19.9	45,964	0.04%
2022/03/07	47.1	26.21	61	26.16	26.25	-13.9	45,170	-0.03%
2022/03/04	12.5	27.44	11	27.36	27.35	1.5	44,605	0.00%
2022/03/03	7	27.86	3	27.95	27.95	4	44,184	0.01%
2022/03/02	1.1	27.84	4	27.81	27.95	-2.9	44,067	-0.01%
2022/03/01	2	27.00	12	27.61	27.75	-10	44,046	-0.02%
2022/02/25	12	26.73	28	26.89	27.15	-16	43,248	-0.04%
2022/02/24	85.6	26.91	18	26.89	26.90	67.6	42,362	0.16%
2022/02/23	13	27.61	10	27.77	27.80	3	40,992	0.01%
2022/02/22	43.3	27.75	16	27.79	27.85	27.3	41,082	0.07%
2022/02/21	10	28.13	1	28.25	28.35	9	40,847	0.02%
2022/02/18	27	28.35	1	28.35	28.35	26	41,144	0.06%
2022/02/17	4	28.46	0	0.00	28.45	4	41,111	0.01%
2022/02/16	5.1	28.25	39	28.22	28.20	-33.9	40,784	-0.08%
2022/02/15	27.5	28.30	3.5	28.18	28.15	24.1	40,242	0.06%
2022/02/14	1	28.55	3	28.48	28.65	-2	39,948	-0.01%
2022/02/11	13.5	28.62	6.7	28.71	28.85	6.8	39,558	0.02%
2022/02/10	28.1	28.68	16	28.67	28.85	12.1	39,375	0.03%
2022/02/09	6.4	28.71	9.3	28.80	28.90	-2.9	38,799	-0.01%
2022/02/08	25.3	28.53	7.1	28.82	28.70	18.2	38,318	0.05%
2022/02/07	14	28.32	15	28.38	28.50	-1	37,643	0.00%
2022/01/26	5	27.48	5	27.55	27.60	0	36,413	0.00%
2022/01/25	7.1	27.03	1	27.15	27.25	6.1	36,212	0.02%
2022/01/24	4	27.16	8	27.16	27.50	-4	35,877	-0.01%
2022/01/21	10	27.25	3	27.23	27.40	7	35,482	0.02%
2022/01/20	3	27.62	2	27.75	27.70	1	34,989	0.00%
2022/01/19	11	27.84	1	27.70	27.80	10	34,687	0.03%
2022/01/18	2	27.85	2	27.97	27.90	0	34,083	0.00%
2022/01/17	2	27.68	1	27.75	27.80	1	33,806	0.00%
2022/01/14	17.1	28.03	1	28.40	27.90	16.1	33,758	0.05%
2022/01/13	31	28.00	12.4	28.26	28.45	18.6	33,519	0.06%
2022/01/12	79	27.55	86.1	27.66	27.40	-7.1	32,036	-0.02%
2022/01/11	2	27.25	12.4	27.12	27.40	-10.4	31,414	-0.03%
2022/01/10	8	26.10	0	26.40	26.40	8	30,637	0.03%
2022/01/07	3	26.32	6	26.35	26.30	-3	30,625	-0.01%
2022/01/06	2.4	25.99	5	26.18	26.20	-2.7	30,273	-0.01%
2022/01/05	2	25.85	81.1	26.00	26.05	-79.1	29,814	-0.27%
2022/01/04	0	0.00	19	25.84	25.95	-19	29,971	-0.06%
2022/01/03	11	25.72	3	25.80	25.75	8	29,966	0.03%
2021/12/30	6	25.96	3	26.03	25.95	3	30,503	0.01%
2021/12/29	2	25.98	129	25.95	26.10	-127	30,879	-0.41%	大賣/鉅額交易
2021/12/28	2.3	25.81	0	0.00	25.95	2.3	31,034	0.01%
2021/12/27	0	0.00	7.2	25.80	25.80	-7.2	31,043	-0.02%
2021/12/24	3.1	25.85	6	25.94	25.85	-2.9	31,571	-0.01%
2021/12/23	0	0.00	2	25.90	25.90	-2	31,987	-0.01%
2021/12/22	3	25.77	0	0.00	25.80	3	32,059	0.01%
2021/12/21	2	25.50	24	25.70	25.65	-22	32,072	-0.07%
2021/12/20	9.4	25.28	1	25.30	25.35	8.4	32,028	0.03%
2021/12/17	1.1	25.75	2	25.60	25.60	-0.9	32,276	0.00%
2021/12/16	125.2	25.44	0	25.50	25.50	125.1	32,351	0.39%	大買/鉅額交易
2021/12/15	12	25.38	3	25.48	25.35	9	32,803	0.03%
2021/12/14	12.2	25.35	0	0.00	25.55	12.2	33,573	0.04%
2021/12/13	6.4	25.78	3	25.73	25.85	3.4	34,321	0.01%
2021/12/10	0	25.90	3	25.90	25.95	-3	34,337	-0.01%
2021/12/09	3.1	25.74	0	0.00	25.90	3.1	34,485	0.01%
2021/12/08	2	25.80	11	25.82	25.95	-9	34,539	-0.03%
2021/12/07	0	0.00	33.1	25.54	26.00	-33.1	33,932	-0.10%
2021/12/06	0	0.00	10.1	25.32	25.45	-10.1	33,351	-0.03%
2021/12/03	1.1	25.00	10.3	25.10	25.20	-9.2	33,150	-0.03%
2021/12/02	11	24.82	22	24.90	25.00	-11	32,490	-0.03%
2021/12/01	1	24.75	0	0.00	24.85	1	31,937	0.00%
2021/11/30	1	24.35	2	24.50	24.40	-1	31,777	0.00%
2021/11/29	37	24.26	0	0.00	24.30	37	31,012	0.12%
2021/11/26	9	24.63	0	0.00	24.70	9	30,927	0.03%
2021/11/25	0	0.00	11.8	24.83	24.95	-11.8	31,206	-0.04%
2021/11/24	8	24.78	4	24.85	24.80	4	31,106	0.01%
2021/11/23	0	0.00	21.1	24.48	24.50	-21.1	31,063	-0.07%
2021/11/22	0	0.00	26.2	24.29	24.40	-26.2	31,119	-0.08%
2021/11/19	50	24.41	0	0.00	24.25	50	31,263	0.16%
2021/11/18	6	24.68	40	24.65	24.75	-34	31,198	-0.11%
2021/11/17	9	24.23	11.1	24.49	24.45	-2.1	31,080	-0.01%
2021/11/16	3	23.95	30.5	23.98	24.05	-27.5	30,878	-0.09%
2021/11/15	8	23.74	16.5	23.95	24.00	-8.5	31,057	-0.03%
2021/11/12	1	23.60	12	23.69	23.70	-11	30,892	-0.04%
2021/11/11	0	0.00	5	23.58	23.60	-5	31,098	-0.02%
2021/11/10	1	23.45	1	23.50	23.55	0	32,063	0.00%
2021/11/08	0	0.00	16	23.38	23.40	-16	33,500	-0.05%
2021/11/05	5	23.15	0	0.00	23.20	5	33,717	0.01%
2021/11/04	0	0.00	3	23.43	23.25	-3	33,798	-0.01%
2021/11/03	17	23.26	10	23.25	23.35	7	33,795	0.02%
2021/11/02	0	0.00	1	23.05	23.10	-1	34,050	0.00%
2021/11/01	6	23.04	1	23.00	23.05	5	34,278	0.01%
2021/10/27	6	23.38	5	23.35	23.40	1	34,355	0.00%
2021/10/26	12.1	23.54	5	23.63	23.55	7.1	34,437	0.02%
2021/10/25	1	23.60	22	23.60	23.55	-21	34,263	-0.06%
2021/10/22	2	23.28	15	23.45	23.55	-13	34,316	-0.04%
2021/10/21	0	0.00	18.1	23.24	23.40	-18.1	33,922	-0.05%
2021/10/20	0	0.00	3	23.08	23.00	-3	33,272	-0.01%
2021/10/19	0	0.00	2	23.05	23.00	-2	33,057	-0.01%
2021/10/18	0	0.00	5	23.08	23.05	-5	32,921	-0.02%
2021/10/15	5	23.00	49	23.00	23.00	-44	32,613	-0.13%
2021/10/14	0	0.00	10	22.95	22.95	-10	32,692	-0.03%
2021/10/08	0	0.00	2	22.85	22.90	-2	33,738	-0.01%
2021/10/07	0	0.00	2	22.95	22.85	-2	33,870	-0.01%
2021/10/06	0	0.00	2	22.60	22.70	-2	33,628	-0.01%
2021/10/05	2.5	22.36	0	0.00	22.45	2.5	33,576	0.01%
2021/10/04	1.4	22.36	4.2	22.54	22.40	-2.9	33,626	-0.01%
2021/10/01	25	22.43	2	22.40	22.50	23	33,881	0.07%
2021/09/30	0	0.00	6	22.89	22.90	-6	33,630	-0.02%
2021/09/29	3	22.65	6	22.80	22.75	-3	33,470	-0.01%
2021/09/27	12	22.82	19	22.75	22.75	-7	33,111	-0.02%
2021/09/24	0.1	23.00	0	0.00	22.80	0.1	33,140	0.00%
2021/09/23	3.1	22.80	1	22.85	22.95	2.1	33,035	0.01%
2021/09/22	5.8	22.60	0	0.00	22.60	5.8	32,828	0.02%
2021/09/17	21.1	23.20	2.3	23.37	23.00	18.8	32,216	0.06%
2021/09/16	0	0.00	57	23.24	23.40	-57	31,654	-0.18%
2021/09/14	0	0.00	6	23.00	23.00	-6	30,609	-0.02%
2021/09/13	0	0.00	61	22.95	23.00	-61	30,470	-0.20%
2021/09/09	1	22.80	0	0.00	22.85	1	31,186	0.00%
2021/09/08	1	22.75	8	22.91	22.90	-7	31,342	-0.02%
2021/09/07	3	22.75	0	0.00	22.85	3	31,339	0.01%
2021/09/06	0	0.00	1	22.85	22.85	-1	31,468	0.00%
2021/09/03	1	22.80	0	0.00	22.85	1	31,466	0.00%
2021/09/02	9	22.63	3	22.68	22.70	6	31,484	0.02%
2021/09/01	0	0.00	0.5	22.90	23.00	-0.5	31,489	0.00%
2021/08/31	6	22.93	8	22.86	23.00	-2	31,304	-0.01%
2021/08/30	22	22.75	17	22.76	22.90	5	30,826	0.02%
2021/08/27	3	22.72	4	22.70	22.75	-1	30,851	0.00%
2021/08/26	5	22.15	3	22.40	22.40	2	30,525	0.01%
2021/08/25	1.1	22.24	3	22.20	22.30	-1.9	30,608	-0.01%
2021/08/24	14	21.85	2	21.85	22.00	12	30,324	0.04%
2021/08/23	1	21.65	4	21.50	21.45	-3	30,290	-0.01%
2021/08/20	11	21.24	0	0.00	21.15	11	30,598	0.04%
2021/08/19	2.1	21.40	1	21.30	21.35	1.1	31,913	0.00%
2021/08/18	3	21.58	0.5	21.60	21.60	2.5	31,640	0.01%
2021/08/17	14	21.41	0	0.00	21.60	14	32,363	0.04%
2021/08/16	43.1	21.49	45	21.34	21.40	-1.9	32,290	-0.01%
2021/08/13	73	22.85	65	22.87	22.80	8	32,099	0.02%
2021/08/12	27	22.91	10.9	23.00	22.90	16.1	31,613	0.05%
2021/08/11	72	22.99	95.4	23.00	23.00	-23.4	31,314	-0.07%
2021/08/10	10	23.00	3.9	23.03	23.00	6.1	31,564	0.02%
2021/08/09	7	22.97	16	23.04	23.10	-9	32,212	-0.03%
2021/08/06	4	23.08	0	0.00	23.10	4	32,486	0.01%
2021/08/05	5	23.05	13.8	23.08	23.10	-8.8	33,171	-0.03%
2021/08/04	0.7	23.00	2	23.02	23.00	-1.3	35,359	0.00%
2021/08/03	8.2	22.95	5	23.00	23.05	3.2	36,865	0.01%
2021/08/02	0	0.00	2	22.95	23.10	-2	38,154	-0.01%
2021/07/30	4	22.79	6.1	22.90	22.85	-2	38,287	-0.01%
2021/07/29	4	22.75	0	0.00	22.80	4	38,669	0.01%
2021/07/28	3	22.70	20	22.79	22.75	-17	39,014	-0.04%
2021/07/27	3	22.83	1	22.90	22.85	2	39,561	0.01%
2021/07/26	31	22.90	3	22.97	22.90	28	40,148	0.07%
2021/07/22	0	0.00	2	22.80	22.85	-2	40,669	0.00%
2021/07/21	1	22.60	4	22.65	22.70	-3	41,004	-0.01%
2021/07/20	22.1	22.71	1.2	22.69	22.65	20.8	41,527	0.05%
2021/07/19	7	22.96	58	22.85	23.00	-51	41,459	-0.12%
2021/07/16	4	22.86	19	22.98	23.05	-15	41,699	-0.04%
2021/07/15	10	22.75	3.6	22.75	22.75	6.4	41,161	0.02%
2021/07/14	2	22.65	42	22.70	22.70	-40	41,478	-0.10%
2021/07/13	2	22.70	18.6	22.75	22.70	-16.6	42,089	-0.04%
2021/07/12	0	0.00	49	22.89	22.65	-49	41,905	-0.12%
2021/07/09	20	22.60	0	0.00	22.70	20	41,888	0.05%
2021/07/08	12	22.80	1	22.90	22.85	11	41,757	0.03%
2021/07/07	0	0.00	1	22.65	22.65	-1	41,843	0.00%
2021/07/06	0	0.00	2	22.55	22.60	-2	41,746	0.00%
2021/07/05	11	22.45	1	22.45	22.50	10	41,750	0.02%
2021/07/02	24.1	22.45	1	22.45	22.40	23.1	41,755	0.06%
2021/07/01	3	22.50	0	0.00	22.55	3	41,913	0.01%
2021/06/30	5	22.72	26	22.69	22.70	-21	41,894	-0.05%
2021/06/29	15	22.43	7.2	22.45	22.60	7.9	41,824	0.02%
2021/06/28	0	0.00	2	22.68	22.65	-2	42,026	0.00%
2021/06/25	7	22.55	0.9	22.70	22.75	6.1	42,487	0.01%
2021/06/24	1	22.45	7	22.55	22.55	-6	42,451	-0.01%
2021/06/23	0.1	22.40	0	0.00	22.55	0.1	42,846	0.00%
2021/06/21	2	22.13	5	22.09	22.25	-3	43,413	-0.01%
2021/06/18	10	22.16	15	22.20	22.15	-5	43,304	-0.01%
2021/06/17	112.6	22.20	1	22.20	22.30	111.6	42,894	0.26%	大買/鉅額交易
2021/06/16	1	22.25	0	0.00	22.40	1	43,429	0.00%
2021/06/11	6	22.40	4	22.44	22.50	2	44,044	0.00%
2021/06/10	2	22.38	2	22.50	22.50	0	44,798	0.00%
2021/06/09	4	22.38	2	22.40	22.45	2	45,733	0.00%
2021/06/08	13	22.61	0	0.00	22.55	13	46,197	0.03%
2021/06/07	1	22.40	0	0.00	22.55	1	47,083	0.00%
2021/06/04	7.1	22.54	0	0.00	22.75	7.1	47,616	0.01%
2021/06/03	2	22.85	2	22.85	22.90	0	48,813	0.00%
2021/06/02	1	22.80	0	0.00	22.95	1	49,204	0.00%
2021/06/01	1.1	22.95	11	23.00	23.00	-9.9	49,151	-0.02%
2021/05/31	0	22.95	45.9	23.03	23.05	-45.9	49,478	-0.09%
2021/05/28	0	0.00	50	22.97	23.00	-50	49,540	-0.10%
2021/05/27	9	22.49	12	22.71	22.40	-3	49,248	-0.01%
2021/05/26	1	23.00	4.2	22.96	23.00	-3.2	49,174	-0.01%
2021/05/25	0	0.00	22	23.09	22.85	-22	49,644	-0.04%
2021/05/24	2	22.40	0	0.00	22.50	2	49,453	0.00%
2021/05/21	22	22.59	8	23.16	22.60	14	49,918	0.03%
2021/05/20	9.2	22.22	0	0.00	22.30	9.2	49,372	0.02%
2021/05/19	1	22.20	0	0.00	22.25	1	49,423	0.00%
2021/05/18	11	22.17	14	22.35	22.50	-3	50,016	-0.01%
2021/05/17	13.1	21.41	50	21.36	21.55	-37	50,600	-0.07%
2021/05/14	5.3	21.98	0	0.00	22.00	5.3	49,939	0.01%
2021/05/13	30.1	22.02	9	22.02	22.05	21.1	49,359	0.04%
2021/05/12	38.3	22.31	24	22.50	22.35	14.3	48,528	0.03%
2021/05/11	44	23.81	111.2	23.65	23.65	-67.2	46,106	-0.15%	大賣/
2021/05/10	39	23.52	52	23.51	23.95	-13	44,550	-0.03%
2021/05/07	13	23.01	10	23.04	23.10	3	43,845	0.01%
2021/05/06	4	22.89	3	22.97	23.00	1	43,925	0.00%
2021/05/05	1	22.35	4	22.58	22.50	-3	43,415	-0.01%
2021/05/04	6.2	22.45	12	22.30	22.35	-5.8	43,236	-0.01%
2021/05/03	19.2	22.70	12.1	22.61	22.75	7.1	42,924	0.02%
2021/04/29	9	22.98	5	23.08	22.80	4	42,522	0.01%
2021/04/28	0	23.10	6	23.16	23.25	-6	42,261	-0.01%
2021/04/27	2	23.13	8	23.10	23.15	-6	42,522	-0.01%
2021/04/26	12.2	23.01	10	23.03	23.10	2.2	42,262	0.01%
2021/04/23	0	0.00	3	22.80	22.80	-3	41,851	-0.01%
2021/04/22	5	22.85	7	22.97	22.90	-2	41,835	0.00%
2021/04/21	12	22.92	0	0.00	22.90	12	41,544	0.03%
2021/04/20	19	22.89	23	22.84	22.90	-4	41,334	-0.01%
2021/04/19	10	22.45	40.2	22.55	22.80	-30.2	40,921	-0.07%
2021/04/16	7	22.24	10	22.25	22.25	-3	40,432	-0.01%
2021/04/15	11	22.14	19.2	22.21	22.25	-8.2	41,015	-0.02%
2021/04/14	4	22.08	13	22.13	22.10	-9	41,089	-0.02%
2021/04/13	6	22.06	3	22.12	22.10	3	41,035	0.01%
2021/04/12	14	21.84	1	21.80	21.90	13	40,770	0.03%
2021/04/09	1	21.55	3	21.55	21.60	-2	40,814	0.00%
2021/04/08	1	21.85	23	21.80	21.80	-22	40,811	-0.05%
2021/04/07	1	21.90	5	22.00	22.00	-4	41,304	-0.01%
2021/04/06	1	21.90	4	21.90	21.95	-3	41,296	-0.01%
2021/04/01	2.2	21.88	53	21.90	21.85	-50.8	41,300	-0.12%
2021/03/31	24	22.08	8	22.04	22.10	16	41,073	0.04%
2021/03/30	0	0.00	3	22.00	22.00	-3	40,744	-0.01%
2021/03/29	3	21.90	20	21.93	22.00	-17	40,197	-0.04%
2021/03/26	2	21.85	14	21.86	21.90	-12	39,885	-0.03%
2021/03/25	51	21.85	10	21.70	21.80	41	39,408	0.10%
2021/03/24	0	0.00	3	21.57	21.50	-3	38,917	-0.01%
2021/03/23	38	21.41	29.1	21.41	21.40	8.9	38,863	0.02%
2021/03/22	2	21.40	0	0.00	21.35	2	38,694	0.01%
2021/03/19	5	21.31	2	21.30	21.30	3	38,735	0.01%
2021/03/18	2.3	21.54	55	21.56	21.55	-52.7	38,061	-0.14%
2021/03/17	3	21.62	34	21.65	21.60	-31	38,085	-0.08%
2021/03/16	1	21.75	7	21.71	21.80	-6	37,645	-0.02%
2021/03/15	2	21.58	22	21.67	21.75	-20	37,129	-0.05%
2021/03/12	1	21.25	21	21.24	21.35	-20	36,563	-0.05%
2021/03/11	1.5	21.33	15.1	21.27	21.10	-13.6	36,121	-0.04%
2021/03/10	57	21.14	20	21.13	21.20	37	35,463	0.10%
2021/03/09	18	21.02	98	21.06	21.10	-80	34,914	-0.23%
2021/03/08	30	20.70	11	20.56	20.60	19	33,545	0.06%
2021/03/05	1	20.35	4	20.35	20.30	-3	33,395	-0.01%
2021/03/04	3	20.22	0	0.00	20.35	3	34,399	0.01%
2021/03/03	13	20.40	6	20.42	20.40	7	34,249	0.02%
2021/03/02	2	20.20	0	0.00	20.20	2	33,925	0.01%
2021/02/26	16.2	20.35	17	20.41	20.00	-0.8	33,617	0.00%
2021/02/25	18	20.74	23	20.81	20.90	-5	32,253	-0.02%
2021/02/24	10	20.77	13	20.75	20.75	-3	31,830	-0.01%
2021/02/23	21	20.49	37	20.54	20.70	-16	31,373	-0.05%
2021/02/22	8	20.27	17	20.38	20.40	-9	30,959	-0.03%
2021/02/19	4	20.00	10	20.05	20.20	-6	31,135	-0.02%
2021/02/18	4.2	20.03	14	20.03	20.00	-9.8	31,137	-0.03%
2021/02/17	4.3	19.83	37.3	19.81	19.90	-33	30,944	-0.11%
2021/02/05	5	19.30	14	19.41	19.40	-9	30,141	-0.03%
2021/02/04	1	19.20	0	0.00	19.20	1	30,549	0.00%
2021/02/03	1	19.25	0	0.00	19.25	1	32,051	0.00%
2021/01/29	39	19.07	6	19.11	19.00	33	33,638	0.10%
2021/01/28	31	19.20	0	0.00	19.20	31	32,977	0.09%
2021/01/27	7	19.44	10	19.45	19.40	-3	32,563	-0.01%
2021/01/26	7	19.36	0	0.00	19.30	7	32,430	0.02%
2021/01/25	2	19.50	12.1	19.53	19.60	-10.1	32,270	-0.03%
2021/01/22	16	19.20	0	0.00	19.20	16	32,136	0.05%
2021/01/21	6	19.31	0.8	19.25	19.25	5.2	32,122	0.02%
2021/01/20	22	19.43	14	19.20	19.20	8	32,124	0.02%
2021/01/19	13	19.69	1.7	19.65	19.65	11.3	31,687	0.04%
2021/01/18	7	19.60	14	19.59	19.70	-7	31,544	-0.02%
2021/01/15	5	19.80	6	19.86	19.70	-1	31,287	0.00%
2021/01/14	0	0.00	10	19.90	19.85	-10	31,330	-0.03%
2021/01/13	0	0.00	4	19.80	19.85	-4	31,188	-0.01%
2021/01/12	7	19.76	3	19.75	19.70	4	31,252	0.01%
2021/01/11	3	19.93	0	0.00	19.95	3	31,210	0.01%
2021/01/08	2	19.90	54	19.98	20.00	-52	31,051	-0.17%
2021/01/07	0	0.00	31	19.73	19.80	-31	30,622	-0.10%
2021/01/06	4	19.50	2	19.60	19.55	2	30,449	0.01%
2021/01/05	6	19.66	14	19.68	19.60	-8	30,558	-0.03%
2021/01/04	5.1	19.58	2	19.55	19.55	3.1	30,587	0.01%
2020/12/31	2	19.68	23	19.74	19.70	-21	30,360	-0.07%
2020/12/30	8	19.60	15.8	19.67	19.75	-7.8	30,292	-0.03%
2020/12/29	0	0.00	1	19.30	19.25	-1	29,755	0.00%
2020/12/28	11	19.25	19.7	19.20	19.20	-8.7	29,784	-0.03%
2020/12/25	9	19.23	5.5	19.30	19.30	3.6	29,938	0.01%
2020/12/24	5.9	19.21	0	0.00	19.25	5.9	30,275	0.02%
2020/12/23	1.9	19.25	0	0.00	19.20	1.9	30,566	0.01%
2020/12/22	1	19.40	0	0.00	19.30	1	31,699	0.00%
2020/12/17	4.6	19.44	0	0.00	19.35	4.6	33,833	0.01%
2020/12/16	5	19.40	3	19.45	19.55	2	33,934	0.01%
2020/12/15	13	19.25	1	19.25	19.30	12	34,296	0.03%
2020/12/14	7.1	19.41	0	0.00	19.40	7.1	34,281	0.02%
2020/12/11	4	19.49	27	19.47	19.55	-23	34,187	-0.07%
2020/12/10	2	19.25	0	0.00	19.30	2	33,886	0.01%
2020/12/09	3	19.20	12	19.21	19.20	-9	33,802	-0.03%
2020/12/08	6	19.23	0	0.00	19.35	6	33,789	0.02%
2020/12/07	6	19.51	5	19.50	19.55	1	33,476	0.00%
2020/12/04	3	19.57	11	19.50	19.60	-8	33,511	-0.02%
2020/12/03	2	19.40	7	19.47	19.50	-5	33,453	-0.01%
2020/12/02	5	19.35	0	0.00	19.50	5	33,587	0.01%
2020/12/01	4.4	19.40	3	19.45	19.40	1.4	33,717	0.00%
2020/11/30	70.8	19.58	2	19.70	19.15	68.8	33,781	0.20%
2020/11/27	5	19.65	2	19.68	19.75	3	33,163	0.01%
2020/11/26	10	19.65	3	19.67	19.70	7	33,399	0.02%
2020/11/25	5	19.65	1	19.75	19.70	4	33,775	0.01%
2020/11/24	25	19.64	4	19.50	19.55	21	33,792	0.06%
2020/11/23	4.3	19.59	4	19.59	19.65	0.3	33,947	0.00%
2020/11/20	10.7	19.46	2	19.58	19.55	8.7	33,918	0.03%
2020/11/19	2	19.75	17	19.85	19.60	-15	33,983	-0.04%
2020/11/18	11	20.00	28	19.98	20.00	-17	33,763	-0.05%
2020/11/17	2	19.80	1	19.85	19.90	1	33,440	0.00%
2020/11/16	2	19.70	52	19.82	19.85	-50	33,694	-0.15%
2020/11/13	36	19.45	16	19.55	19.60	20	33,186	0.06%
2020/11/12	11	19.70	8	19.60	19.60	3	33,088	0.01%
2020/11/11	14.4	19.65	56	19.59	19.80	-41.6	32,671	-0.13%
2020/11/10	4	18.91	20	19.09	19.10	-16	31,294	-0.05%
2020/11/09	3	18.80	51	18.84	18.65	-48	30,155	-0.16%
2020/11/06	6.3	18.28	25	18.54	18.65	-18.7	29,811	-0.06%
2020/11/05	8	18.30	7	18.30	18.30	1	29,735	0.00%
2020/11/04	9	18.24	1	18.25	18.20	8	29,954	0.03%
2020/11/03	0	0.00	15	18.21	18.25	-15	30,115	-0.05%
2020/11/02	2	18.08	14	18.11	18.15	-12	30,207	-0.04%
2020/10/29	18.2	18.00	0	0.00	17.95	18.2	29,932	0.06%
2020/10/28	4	18.08	0	0.00	18.15	4	29,950	0.01%
2020/10/27	3	18.20	2	18.35	18.15	1	30,132	0.00%
2020/10/26	3	18.27	0	0.00	18.35	3	30,153	0.01%
2020/10/23	3	18.20	3	18.20	18.25	0	30,252	0.00%
2020/10/22	0	0.00	4	18.20	18.25	-4	30,656	-0.01%
2020/10/20	6	17.98	0	0.00	18.00	6	31,106	0.02%
2020/10/19	10	18.03	4	18.05	18.00	6	31,061	0.02%
2020/10/16	5	17.94	0	0.00	17.90	5	31,649	0.02%
2020/10/15	2	18.00	0	0.00	17.95	2	31,935	0.01%
2020/10/14	5	18.01	0	0.00	18.10	5	31,724	0.02%
2020/10/13	10	18.03	0	0.00	18.05	10	31,850	0.03%
2020/10/12	6	18.13	0	0.00	18.15	6	32,076	0.02%
2020/10/08	11	18.30	51	18.25	18.35	-40	32,502	-0.12%
2020/10/07	4	18.30	1	18.30	18.25	3	33,018	0.01%
2020/10/06	4	18.31	2	18.33	18.45	2	33,938	0.01%
2020/10/05	78.5	18.16	1	18.50	18.15	77.5	35,125	0.22%
2020/09/30	2	18.30	13	18.39	18.40	-11	35,708	-0.03%
2020/09/29	2	18.25	1	18.30	18.30	1	35,989	0.00%
2020/09/28	6	17.93	8	17.96	18.05	-2	36,307	-0.01%
2020/09/25	74	17.63	10	17.70	17.60	64	36,580	0.17%
2020/09/24	72	17.72	46	17.89	17.60	26	35,900	0.07%
2020/09/23	11	18.04	2.4	18.06	18.00	8.6	35,340	0.02%
2020/09/22	30.5	18.28	2	18.30	18.20	28.5	34,880	0.08%
2020/09/21	10	18.54	4	18.58	18.50	6	34,369	0.02%
2020/09/18	17	18.62	1	18.75	18.60	16	34,323	0.05%
2020/09/17	21	18.75	2	18.70	18.70	19	34,037	0.06%
2020/09/16	3	18.85	0	0.00	18.85	3	33,942	0.01%
2020/09/15	4	18.75	0	0.00	18.90	4	33,992	0.01%
2020/09/14	14	18.79	3.1	18.76	18.80	10.9	34,829	0.03%
2020/09/11	19	18.74	0	0.00	18.85	19	34,980	0.05%
2020/09/10	13.6	18.78	1	18.75	18.90	12.6	35,114	0.04%
2020/09/09	11.1	18.78	0	0.00	18.80	11.1	35,318	0.03%
2020/09/08	6.5	18.84	3	18.85	18.90	3.5	35,508	0.01%
2020/09/07	30	18.81	0	0.00	18.85	30	35,874	0.08%
2020/09/04	13	18.73	10	18.78	18.80	3	36,107	0.01%
2020/09/03	13	18.82	1	18.75	18.85	12	35,911	0.03%
2020/09/02	28	18.73	13	18.71	18.70	15	35,754	0.04%
2020/09/01	7	18.89	3	18.93	18.90	4	35,252	0.01%
2020/08/31	8	19.02	2	19.03	18.95	6	34,963	0.02%
2020/08/28	11	19.04	0	0.00	19.00	11	34,821	0.03%
2020/08/27	8	19.03	3	19.05	19.00	5	35,174	0.01%
2020/08/26	2	19.08	6	19.10	19.20	-4	35,208	-0.01%
2020/08/25	5	19.12	0	0.00	19.10	5	35,375	0.01%
2020/08/24	20	19.05	1	19.20	19.05	19	37,240	0.05%
2020/08/21	8	19.12	0	0.00	19.20	8	37,597	0.02%
2020/08/20	31	19.11	5	19.05	19.00	26	37,561	0.07%
2020/08/19	22	19.44	1	19.55	19.40	21	36,998	0.06%
2020/08/18	6	19.41	0.4	19.50	19.40	5.6	36,721	0.02%
2020/08/17	7	19.43	4	19.50	19.50	3	36,793	0.01%
2020/08/14	34	19.41	0	0.00	19.35	34	36,930	0.09%
2020/08/13	1	19.50	0	0.00	19.50	1	37,035	0.00%
2020/08/12	5	19.44	0	0.00	19.40	5	37,303	0.01%
2020/08/11	7	19.49	0	0.00	19.40	7	37,427	0.02%
2020/08/10	1	19.40	0	0.00	19.40	1	37,497	0.00%
2020/08/07	11	19.35	0	0.00	19.35	11	37,567	0.03%
2020/08/06	3	19.40	0	0.00	19.40	3	37,582	0.01%
2020/08/05	9.7	19.33	1	19.30	19.30	8.7	38,122	0.02%
2020/08/04	0	0.00	2	19.35	19.35	-2	38,283	-0.01%
2020/08/03	9	19.34	0	0.00	19.30	9	38,321	0.02%
2020/07/31	3	19.47	10	19.60	19.40	-7	38,313	-0.02%
2020/07/30	4	19.50	0	0.00	19.65	4	38,215	0.01%
2020/07/29	44	19.58	2	19.45	19.50	42	38,150	0.11%
2020/07/28	17.1	19.32	2	19.35	19.35	15.1	38,620	0.04%
2020/07/27	9	19.49	0	0.00	19.35	9	39,135	0.02%
2020/07/24	25	19.57	0	0.00	19.50	25	39,242	0.06%
2020/07/23	2	19.70	2	19.70	19.75	0	39,366	0.00%
2020/07/22	17	19.76	12	19.75	19.80	5	39,850	0.01%
2020/07/21	7	19.82	0	0.00	19.80	7	39,576	0.02%
2020/07/20	3	19.83	0	0.00	19.85	3	39,607	0.01%
2020/07/17	6	19.84	4	19.90	19.90	2	40,237	0.00%
2020/07/16	9	19.81	6	19.86	19.85	3	40,922	0.01%
2020/07/15	78	19.87	3	19.90	19.90	75	40,646	0.18%
2020/07/14	19	19.97	1	19.95	19.95	18	40,486	0.04%
2020/07/13	28	20.06	4	20.00	20.10	24	40,670	0.06%
2020/07/10	60	21.01	3.3	20.92	20.90	56.7	40,629	0.14%
2020/07/09	43	21.11	53	21.12	21.15	-10	40,292	-0.02%
2020/07/08	50	21.05	14	21.10	21.15	36	40,156	0.09%
2020/07/07	0	0.00	1	21.00	21.20	-1	40,241	0.00%
2020/07/06	19	20.90	8.3	20.97	21.05	10.7	40,072	0.03%
2020/07/03	17	20.72	4	20.71	20.80	13	39,932	0.03%
2020/07/02	24	20.56	2	20.55	20.50	22	39,906	0.06%
2020/07/01	2	20.45	7	20.60	20.50	-5	40,075	-0.01%
2020/06/30	5	20.33	2	20.40	20.35	3	40,199	0.01%
2020/06/29	6	20.23	0.2	20.30	20.25	5.8	40,755	0.01%
2020/06/24	1	20.30	0	0.00	20.25	1	41,200	0.00%
2020/06/23	3	20.35	10	20.36	20.40	-7	41,993	-0.02%
2020/06/22	2	20.23	0	0.00	20.30	2	42,669	0.00%
2020/06/19	3	20.30	1	20.40	20.10	2	43,720	0.00%
2020/06/18	2	20.30	4	20.30	20.30	-2	43,953	0.00%
2020/06/16	6	20.31	4	20.35	20.35	2	46,903	0.00%
2020/06/15	9	20.14	0	0.00	20.10	9	48,350	0.02%
2020/06/12	4	20.18	2	20.25	20.20	2	49,216	0.00%
2020/06/11	63	20.98	0	0.00	20.65	63	50,336	0.13%
2020/06/10	0	0.00	2	21.05	21.10	-2	51,195	0.00%
2020/06/09	21	20.90	3.2	20.95	21.05	17.8	53,643	0.03%
2020/06/08	10	21.00	21.8	20.90	21.00	-11.8	54,674	-0.02%
2020/06/05	2.2	20.62	56	20.85	20.80	-53.8	55,643	-0.10%
2020/06/04	1	20.75	13	20.73	20.65	-12	56,543	-0.02%
2020/06/03	1	20.65	64.3	20.70	20.75	-63.3	57,457	-0.11%
2020/06/02	14	20.15	59	20.19	20.30	-45	57,439	-0.08%
2020/06/01	3	20.10	32	20.10	20.05	-29	57,450	-0.05%
2020/05/29	8	19.69	1	19.70	19.95	7	57,494	0.01%
2020/05/28	3	19.90	0	0.00	19.85	3	55,907	0.01%
2020/05/27	1	20.00	15.1	20.07	20.10	-14.1	56,210	-0.03%
2020/05/26	4	19.94	8	19.94	19.95	-4	56,541	-0.01%
2020/05/25	2	19.55	11	19.65	19.75	-9	56,691	-0.02%
2020/05/22	13	19.61	1	19.60	19.55	12	56,938	0.02%
2020/05/21	6	19.78	19.9	19.75	19.80	-13.9	56,923	-0.02%
2020/05/20	3	19.85	14	19.81	19.85	-11	56,828	-0.02%
2020/05/19	4	19.78	9	19.81	19.85	-5	57,037	-0.01%
2020/05/18	20	19.50	0	0.00	19.50	20	57,028	0.04%
2020/05/15	10	19.57	4	19.73	19.60	6	57,006	0.01%
2020/05/14	8	19.56	11	19.55	19.55	-3	57,148	-0.01%
2020/05/13	5	19.58	0	0.00	19.80	5	56,821	0.01%
2020/05/12	23	19.71	0	0.00	19.65	23	56,806	0.04%
2020/05/11	4	20.08	12	20.05	20.00	-8	56,510	-0.01%
2020/05/08	1.1	19.90	8	19.86	19.80	-6.9	56,336	-0.01%
2020/05/07	7	19.64	10	19.73	19.70	-3	56,494	-0.01%
2020/05/06	9	19.49	2	19.55	19.55	7	56,584	0.01%
2020/05/05	0.4	19.70	0	0.00	19.65	0.4	56,507	0.00%
2020/05/04	16.5	19.50	4	19.54	19.50	12.5	56,571	0.02%
2020/04/30	2	20.00	22	20.08	20.00	-20	56,460	-0.04%
2020/04/29	34	19.76	21	19.80	19.70	13	56,001	0.02%
2020/04/28	1	19.20	25	19.24	19.50	-24	56,031	-0.04%
2020/04/27	10	18.92	21	19.09	19.05	-11	57,103	-0.02%
2020/04/24	4	18.64	14	18.68	18.60	-10	56,791	-0.02%
2020/04/23	7	18.53	33	18.58	18.55	-26	56,445	-0.05%
2020/04/22	32	18.39	11	18.40	18.50	21	56,084	0.04%
2020/04/21	16	18.87	4	18.96	18.70	12	55,653	0.02%
2020/04/20	10	19.41	3	19.38	19.30	7	54,957	0.01%
2020/04/17	20	19.77	47	19.61	19.60	-27	54,808	-0.05%
2020/04/16	32	19.50	14	19.59	19.50	18	54,484	0.03%
2020/04/15	35	19.92	27	19.92	19.90	8	53,928	0.01%
2020/04/14	2	19.53	24	19.51	19.65	-22	53,168	-0.04%
2020/04/13	16	18.80	80	18.82	18.80	-64	52,397	-0.12%
2020/04/10	24	18.50	29	18.56	18.65	-5	51,908	-0.01%
2020/04/09	89	18.05	12	18.04	18.05	77	51,292	0.15%
2020/04/08	53	17.97	3	18.00	17.95	50	50,814	0.10%
2020/04/07	3	17.90	10	17.94	17.90	-7	50,406	-0.01%
2020/04/06	37	17.57	7	17.81	17.85	30	50,107	0.06%
2020/04/01	31.1	17.79	2	17.75	17.75	29.1	49,449	0.06%
2020/03/31	29	18.22	20	18.10	17.90	9	49,090	0.02%
2020/03/30	15	17.63	60	17.65	17.90	-45	48,326	-0.09%
2020/03/27	18	17.81	12	17.80	17.90	6	47,734	0.01%
2020/03/26	27	17.22	90	17.10	17.30	-63	46,872	-0.13%
2020/03/25	9	17.55	15	17.52	17.50	-6	46,742	-0.01%
2020/03/24	80.4	16.78	28	16.65	16.60	52.4	45,846	0.11%
2020/03/23	58.1	16.26	1	16.25	16.15	57.1	45,074	0.13%
2020/03/20	87.9	17.11	42	17.20	17.10	45.9	43,907	0.10%
2020/03/19	96	16.81	54.2	16.70	16.30	41.8	42,276	0.10%
2020/03/18	64	18.08	12	18.05	17.95	52	41,243	0.13%
2020/03/17	42	18.45	61.4	18.44	18.35	-19.4	40,340	-0.05%
2020/03/16	169.2	19.13	2	19.40	19.05	167.2	38,936	0.43%	大買/鉅額交易
2020/03/13	105.1	19.10	17	18.90	19.65	88.1	37,786	0.23%	大買/
2020/03/12	33	20.52	5.4	20.55	20.50	27.6	35,232	0.08%
2020/03/11	19	21.39	0	0.00	21.35	19	34,135	0.06%
2020/03/10	27	21.55	0	0.00	21.55	27	33,181	0.08%
2020/03/09	18	21.94	0.7	21.90	21.80	17.3	32,323	0.05%
2020/03/06	29	22.41	0	0.00	22.40	29	31,317	0.09%
2020/03/05	0	0.00	7	22.71	22.85	-7	31,030	-0.02%
2020/03/04	1	22.45	0	0.00	22.55	1	30,859	0.00%
2020/03/03	1	22.50	24	22.56	22.55	-23	30,623	-0.08%
2020/03/02	24	22.25	4	22.21	22.25	20	30,120	0.07%
2020/02/27	1	22.65	2	22.70	22.70	-1	30,315	0.00%
2020/02/26	1	22.55	0	0.00	22.80	1	29,971	0.00%
2020/02/25	4	22.73	3	22.72	22.80	1	29,697	0.00%
2020/02/24	5	22.82	4	22.93	22.85	1	29,878	0.00%
2020/02/21	4	23.20	2	23.15	23.20	2	29,917	0.01%
2020/02/20	1	23.35	17.5	23.34	23.45	-16.5	29,837	-0.06%
2020/02/19	11	23.25	23	23.21	23.30	-12	29,646	-0.04%
2020/02/18	2	22.95	22	23.04	23.10	-20	29,619	-0.07%
2020/02/17	8	22.87	2.8	22.83	22.95	5.2	29,671	0.02%
2020/02/14	2	22.78	0	0.00	22.80	2	30,157	0.01%
2020/02/13	3	22.68	4	22.71	22.80	-1	30,859	0.00%
2020/02/12	1	22.50	3	22.65	22.65	-2	31,125	-0.01%
2020/02/11	1	22.55	0	0.00	22.55	1	31,005	0.00%
2020/02/10	2	22.40	0	0.00	22.50	2	31,077	0.01%
2020/02/07	2	22.45	2	22.40	22.50	0	31,568	0.00%
2020/02/06	1	22.40	0.1	22.50	22.50	0.9	31,453	0.00%
2020/02/05	0	0.00	25	22.35	22.40	-25	31,694	-0.08%
2020/02/04	2	21.95	0	0.00	22.30	2	31,443	0.01%
2020/02/03	9	21.85	17	21.86	21.95	-8	31,371	-0.03%
2020/01/31	13	22.05	0	0.00	22.05	13	31,208	0.04%
2020/01/30	28	22.18	38	22.27	22.00	-10	30,750	-0.03%
2020/01/20	3	22.73	1	22.70	22.90	2	29,385	0.01%
2020/01/17	1	22.50	3.1	22.63	22.60	-2.1	29,165	-0.01%
2020/01/16	2	22.53	0.9	22.60	22.60	1.1	29,356	0.00%
2020/01/15	1	22.60	0	0.00	22.70	1	29,348	0.00%
2020/01/14	6	22.45	0	0.00	22.60	6	29,269	0.02%
2020/01/13	4	22.29	15	22.35	22.50	-11	28,942	-0.04%
2020/01/10	10	22.27	8	22.20	22.25	2	29,085	0.01%
2020/01/09	3	22.23	2	22.20	22.30	1	29,229	0.00%
2020/01/08	2	22.20	6	22.23	22.25	-4	29,318	-0.01%
2020/01/07	0	0.00	1	22.25	22.35	-1	29,051	0.00%
2020/01/06	2	22.28	12.1	22.22	22.25	-10.1	29,172	-0.03%
2019/12/31	11	22.35	0	0.00	22.40	11	29,038	0.04%
2019/12/30	7	22.41	0	0.00	22.50	7	28,926	0.02%
2019/12/27	1	22.50	0	0.00	22.50	1	28,856	0.00%
2019/12/26	1.2	22.44	0	0.00	22.45	1.2	28,840	0.00%
2019/12/24	0	0.00	1	22.40	22.45	-1	29,229	0.00%
2019/12/23	10	22.45	5	22.45	22.50	5	29,234	0.02%
2019/12/20	5	22.45	1	22.50	22.40	4	29,485	0.01%
2019/12/19	0	0.00	6	22.44	22.40	-6	29,215	-0.02%
2019/12/18	1	22.30	11	22.34	22.50	-10	29,240	-0.03%
2019/12/17	0	0.00	0.1	22.30	22.40	-0.1	29,345	0.00%
2019/12/16	9	22.40	3	22.50	22.30	6	29,100	0.02%
2019/12/13	5	22.37	21	22.40	22.50	-16	29,132	-0.05%
2019/12/12	1	22.15	5	22.19	22.15	-4	28,495	-0.01%
2019/12/11	1	21.95	0	0.00	22.10	1	28,282	0.00%
2019/12/10	0	0.00	2	21.95	21.95	-2	28,209	-0.01%
2019/12/09	0	0.00	37	21.85	21.85	-37	28,218	-0.13%
2019/12/06	0	0.00	2	21.70	21.90	-2	28,482	-0.01%
2019/12/05	5	21.80	0	0.00	21.70	5	28,490	0.02%
2019/12/04	0	0.00	1.2	21.73	21.85	-1.2	28,342	0.00%
2019/12/03	3	21.72	0	0.00	21.75	3	28,292	0.01%
2019/12/02	4	21.71	0	0.00	21.85	4	28,151	0.01%
2019/11/29	2	21.88	0.5	21.85	21.85	1.5	28,072	0.01%
2019/11/28	11	22.18	0	0.00	21.95	11	27,767	0.04%
2019/11/27	0	0.00	2	22.23	22.25	-2	27,753	-0.01%
2019/11/26	0	0.00	12	22.21	22.10	-12	27,682	-0.04%
2019/11/25	2	21.95	30	22.05	21.90	-28	26,609	-0.11%
2019/11/22	2	21.93	0	0.00	22.00	2	26,937	0.01%
2019/11/21	25	21.95	0	0.00	22.00	25	26,777	0.09%
2019/11/20	3	22.08	0	0.00	22.15	3	26,305	0.01%
2019/11/19	0	0.00	2	22.25	22.25	-2	26,043	-0.01%
2019/11/18	2	22.15	6.4	22.15	22.25	-4.4	26,049	-0.02%
2019/11/15	2	22.10	20	22.25	22.15	-18	25,962	-0.07%
2019/11/14	2	22.10	0	0.00	22.15	2	25,865	0.01%
2019/11/13	0	0.00	14	22.17	22.25	-14	25,955	-0.05%
2019/11/12	0	0.00	18	21.86	21.90	-18	25,256	-0.07%
2019/11/11	6	21.63	5	21.64	21.60	1	24,622	0.00%
2019/11/08	5	21.80	11	21.80	21.85	-6	24,477	-0.02%
2019/11/07	1	21.65	1	21.70	21.70	0	24,669	0.00%
2019/11/06	10	21.70	5	21.73	21.75	5	24,715	0.02%
2019/11/05	2	21.45	1	21.45	21.50	1	24,262	0.00%
2019/11/04	0	0.00	4	21.39	21.45	-4	24,725	-0.02%
2019/11/01	0	0.00	1	21.20	21.25	-1	24,489	0.00%
2019/10/31	11	21.24	3	21.23	21.20	8	24,908	0.03%
2019/10/30	0	0.00	2	21.05	21.10	-2	24,686	-0.01%
2019/10/29	2	21.10	4	21.20	21.15	-2	25,036	-0.01%
2019/10/28	5	20.99	0	0.00	21.10	5	24,769	0.02%
2019/10/23	2	20.93	20	20.90	21.00	-18	24,501	-0.07%
2019/10/22	5	21.00	0	0.00	21.10	5	24,460	0.02%
2019/10/21	0	0.00	7	21.00	21.00	-7	24,214	-0.03%
2019/10/18	5	20.98	1.5	20.98	20.90	3.5	24,260	0.01%
2019/10/17	0	0.00	23	21.06	21.15	-23	24,150	-0.10%
2019/10/16	0.5	20.95	3	20.90	20.95	-2.5	23,826	-0.01%
2019/10/15	0	0.00	2	20.90	20.90	-2	23,758	-0.01%
2019/10/14	21	20.75	5	20.85	20.90	16	24,159	0.07%
2019/10/09	5	20.68	0	0.00	20.60	5	24,663	0.02%
2019/10/08	2	20.80	21	20.78	20.75	-19	25,546	-0.07%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	2	20.60	0	0.00	20.55	2	26,541	0.01%
2019/10/01	0	0.00	2	20.85	20.85	-2	27,048	-0.01%
2019/09/27	4	20.70	1	20.75	20.60	3	27,031	0.01%
2019/09/26	2	20.65	1	20.70	20.70	1	27,241	0.00%
2019/09/25	3	20.52	0	0.00	20.65	3	27,559	0.01%
2019/09/24	2	20.70	0	0.00	20.75	2	27,399	0.01%
2019/09/23	0	0.00	2	21.20	20.90	-2	27,318	-0.01%
2019/09/20	1	21.30	0	0.00	21.30	1	27,456	0.00%
2019/09/19	0	0.00	6.8	21.21	21.25	-6.8	27,069	-0.03%
2019/09/18	0	0.00	32	21.20	21.30	-32	27,226	-0.12%
2019/09/17	1	20.95	3	21.00	21.00	-2	27,189	-0.01%
2019/09/16	0	0.00	20	21.05	21.05	-20	27,856	-0.07%
2019/09/12	3	20.95	5	21.00	21.00	-2	28,088	-0.01%
2019/09/11	2	20.85	0	0.00	21.00	2	28,410	0.01%
2019/09/10	15	20.88	10	20.83	20.95	5	28,358	0.02%
2019/09/09	1	20.55	0.7	20.65	20.65	0.3	28,256	0.00%
2019/09/06	2	20.50	0	0.00	20.55	2	28,532	0.01%
2019/09/05	4	20.46	0	0.00	20.45	4	28,606	0.01%
2019/09/04	4	20.34	11.2	20.31	20.35	-7.2	28,798	-0.03%
2019/09/03	2	20.20	1	20.35	20.20	1	28,999	0.00%
2019/09/02	6	20.28	1	20.25	20.30	5	29,402	0.02%
2019/08/30	0	0.00	22	20.27	20.35	-22	29,782	-0.07%
2019/08/29	2	20.10	0	0.00	20.10	2	29,901	0.01%
2019/08/28	2	20.15	0	0.00	20.15	2	30,230	0.01%
2019/08/27	1	20.05	0	0.00	20.05	1	30,411	0.00%
2019/08/26	18	20.20	6	20.15	20.15	12	30,322	0.04%
2019/08/23	3	20.30	0	0.00	20.50	3	30,561	0.01%
2019/08/21	1	20.45	1	20.55	20.30	0	31,456	0.00%
2019/08/20	1	20.50	5.1	20.47	20.60	-4.1	31,423	-0.01%
2019/08/19	2	20.45	16	20.50	20.45	-14	31,432	-0.04%
2019/08/16	2	20.05	4	20.45	20.50	-2	31,486	-0.01%
2019/08/15	0	0.00	3	19.95	20.05	-3	31,295	-0.01%
2019/08/14	0	0.00	2.1	20.23	20.20	-2.1	31,569	-0.01%
2019/08/13	12	20.06	1	20.05	20.00	11	31,757	0.03%
2019/08/12	31	20.28	2	20.30	20.20	29	31,637	0.09%
2019/08/08	16	20.25	0	0.00	20.15	16	31,471	0.05%
2019/08/07	6	20.03	0	0.00	20.05	6	31,689	0.02%
2019/08/06	20	19.87	0	0.00	19.95	20	32,019	0.06%
2019/08/05	9	20.01	4.1	20.05	20.10	4.9	31,858	0.02%
2019/08/02	7	20.06	0	0.00	20.05	7	32,159	0.02%
2019/08/01	12	20.22	1	20.25	20.30	11	32,456	0.03%
2019/07/31	2	20.40	1	20.55	20.30	1	32,839	0.00%
2019/07/30	6	20.50	0	0.00	20.50	6	32,580	0.02%
2019/07/29	1	20.50	1	20.50	20.50	0	33,121	0.00%
2019/07/26	4	20.53	3	20.52	20.55	1	33,997	0.00%
2019/07/25	3	20.45	0	0.00	20.65	3	34,955	0.01%
2019/07/24	1	20.50	1	20.50	20.45	0	35,354	0.00%
2019/07/23	0	0.00	2	20.55	20.50	-2	35,852	-0.01%
2019/07/22	5	20.55	0	0.00	20.55	5	35,969	0.01%
2019/07/19	9	20.55	0	0.00	20.50	9	35,993	0.03%
2019/07/17	1	20.50	5	20.55	20.60	-4	36,136	-0.01%
2019/07/16	28	20.51	16	20.50	20.55	12	36,056	0.03%
2019/07/15	12	20.65	0	0.00	20.65	12	35,686	0.03%
2019/07/12	12	21.63	4	21.65	21.60	8	35,402	0.02%
2019/07/10	25	21.72	2	21.75	21.75	23	34,509	0.07%
2019/07/09	2	21.70	7.8	21.77	21.70	-5.8	34,489	-0.02%
2019/07/08	2	21.70	2	21.73	21.70	0	34,092	0.00%
2019/07/05	20	21.65	2	21.70	21.70	18	33,912	0.05%
2019/07/04	0	0.00	1	21.60	21.55	-1	33,827	0.00%
2019/07/03	1	21.50	6	21.50	21.50	-5	33,814	-0.01%
2019/07/02	0	0.00	0.2	21.45	21.50	-0.2	33,679	0.00%
2019/07/01	4	21.50	5.3	21.49	21.45	-1.3	33,343	0.00%
2019/06/28	4	21.44	3	21.50	21.35	1	33,160	0.00%
2019/06/27	0	0.00	7	21.40	21.45	-7	33,348	-0.02%
2019/06/25	3	21.10	10	21.15	21.10	-7	33,339	-0.02%
2019/06/24	7	21.21	10	21.25	21.05	-3	33,308	-0.01%
2019/06/21	0	0.00	1	21.20	21.10	-1	32,956	0.00%
2019/06/19	0	0.00	11	21.44	21.50	-11	32,024	-0.03%
2019/06/18	3	21.30	0	0.00	21.30	3	31,469	0.01%
2019/06/17	16.2	21.32	5.2	21.40	21.30	11.1	31,575	0.04%
2019/06/14	1	21.30	7	21.28	21.35	-6	31,601	-0.02%
2019/06/13	4	21.00	0	0.00	21.05	4	31,240	0.01%
2019/06/12	5	20.90	5	21.10	21.10	0	31,699	0.00%
2019/06/11	10	21.13	89	21.26	21.10	-79	31,415	-0.25%
2019/06/10	34	21.24	11	21.29	21.30	23	31,246	0.07%
2019/06/06	2	20.95	1	21.00	21.05	1	30,905	0.00%
2019/06/05	2	20.95	0.8	20.95	20.95	1.2	30,745	0.00%
2019/06/04	4	20.84	0	0.00	20.80	4	30,803	0.01%
2019/06/03	0	0.00	20	20.90	20.90	-20	30,653	-0.07%
2019/05/31	0	0.00	10	20.95	20.95	-10	30,684	-0.03%
2019/05/30	3	20.90	0	0.00	20.90	3	30,525	0.01%
2019/05/29	2.6	20.82	1	20.95	20.85	1.6	30,603	0.01%
2019/05/24	2	20.80	0	0.00	20.90	2	30,240	0.01%
2019/05/23	1	20.85	200	20.85	20.85	-199	30,190	-0.66%	大賣/鉅額交易
2019/05/22	0	0.00	10	21.00	20.90	-10	30,039	-0.03%
2019/05/21	201	21.00	0	0.00	20.95	201	30,045	0.67%	大買/鉅額交易
2019/05/20	1	20.90	0	0.00	20.90	1	29,570	0.00%
2019/05/17	6	20.75	1	20.75	20.70	5	29,337	0.02%
2019/05/16	1	20.80	4	20.81	20.70	-3	29,265	-0.01%
2019/05/15	22	20.80	1	20.85	20.80	21	29,001	0.07%
2019/05/14	9	20.91	5	20.90	21.05	4	28,760	0.01%
2019/05/13	2	21.05	7	21.00	21.05	-5	28,667	-0.02%
2019/05/10	0	0.00	1	21.15	21.20	-1	28,748	0.00%
2019/05/09	8	20.93	29	20.93	20.85	-21	28,522	-0.07%
2019/05/08	11	21.14	2	21.20	21.10	9	28,103	0.03%
2019/05/07	23	21.46	10	21.50	21.45	13	27,915	0.05%
2019/05/06	3	21.38	25	21.53	21.45	-22	28,031	-0.08%
2019/05/03	11	21.66	22	21.82	21.85	-11	27,735	-0.04%
2019/05/02	15	21.50	30	21.48	21.50	-15	26,834	-0.06%
2019/04/30	0	0.00	7	21.00	21.15	-7	26,317	-0.03%
2019/04/29	0	0.00	1	20.95	20.90	-1	26,122	0.00%
2019/04/26	0	0.00	1	20.55	20.45	-1	26,110	0.00%
2019/04/25	0	0.00	1	20.60	20.60	-1	26,122	0.00%
2019/04/24	4	20.50	0	0.00	20.50	4	26,302	0.02%
2019/04/22	2	20.40	34	20.45	20.45	-32	26,317	-0.12%
2019/04/19	4	20.35	7	20.38	20.40	-3	26,539	-0.01%
2019/04/18	32	20.24	0	0.00	20.20	32	26,699	0.12%
2019/04/17	25	20.37	0	0.00	20.35	25	26,558	0.09%
2019/04/16	5	20.50	1	20.45	20.45	4	26,322	0.02%
2019/04/15	7	20.49	21	20.60	20.40	-14	26,435	-0.05%
2019/04/12	17	20.64	0	0.00	20.55	17	26,754	0.06%
2019/04/11	1	20.70	6	20.66	20.70	-5	26,867	-0.02%
2019/04/10	3	20.67	3	20.60	20.55	0	26,937	0.00%
2019/04/09	0	0.00	1	20.65	20.75	-1	27,013	0.00%
2019/04/08	2	20.45	44	20.48	20.55	-42	26,910	-0.16%
2019/04/03	7	20.35	0	0.00	20.35	7	26,705	0.03%
2019/04/01	29	20.35	0	0.00	20.30	29	26,739	0.11%
2019/03/29	10	20.40	28	20.50	20.45	-18	26,136	-0.07%
2019/03/28	1	20.45	60	20.45	20.40	-59	26,082	-0.23%
2019/03/27	41	20.46	5	20.50	20.40	36	26,159	0.14%
2019/03/26	21	20.60	0	0.00	20.65	21	26,032	0.08%
2019/03/25	7	20.65	2	20.70	20.60	5	26,246	0.02%
2019/03/21	0	0.00	16	20.95	21.00	-16	26,561	-0.06%
2019/03/20	1.5	20.83	11	21.00	20.90	-9.5	26,863	-0.04%
2019/03/19	1	20.90	1	20.90	20.90	0	27,412	0.00%
2019/03/18	0	0.00	3	20.85	20.85	-3	27,481	-0.01%
2019/03/15	2	20.65	5	20.75	20.65	-3	27,712	-0.01%
2019/03/14	0	20.60	0	0.00	20.55	0	27,247	0.00%
2019/03/13	8	20.51	1	20.55	20.45	7	27,360	0.03%
2019/03/12	20.3	20.60	0	0.00	20.60	20.3	27,326	0.07%
2019/03/11	0	0.00	18.2	20.50	20.45	-18.2	27,366	-0.07%
2019/03/08	7	20.49	0	0.00	20.35	7	27,427	0.03%
2019/03/07	0	0.00	4	20.60	20.60	-4	27,577	-0.01%
2019/03/06	16	20.65	0	0.00	20.55	16	27,671	0.06%
2019/03/05	3	20.67	0	0.00	20.65	3	27,714	0.01%
2019/03/04	2	20.75	10.3	20.56	20.75	-8.3	27,585	-0.03%
2019/02/27	1	20.80	3	20.80	20.85	-2	27,417	-0.01%
2019/02/25	4.6	20.73	2	20.70	20.75	2.6	27,137	0.01%
2019/02/22	0	0.00	2	20.70	20.75	-2	26,958	-0.01%
2019/02/21	0	0.00	3	20.65	20.75	-3	26,919	-0.01%
2019/02/20	18	20.48	0	0.00	20.55	18	27,123	0.07%
2019/02/19	1	20.50	200	20.45	20.45	-199	27,327	-0.73%	大賣/鉅額交易
2019/02/18	1	20.45	1	20.50	20.45	0	27,517	0.00%
2019/02/14	1	20.60	0	0.00	20.60	1	28,469	0.00%
2019/02/13	0	0.00	26	20.58	20.60	-26	28,526	-0.09%
2019/02/12	10	20.45	10.1	20.60	20.55	-0.1	28,385	0.00%
2019/01/30	0	0.00	21	20.70	20.70	-21	27,590	-0.08%
2019/01/29	5	20.50	0	0.00	20.55	5	27,382	0.02%
2019/01/28	5	20.60	0	0.00	20.70	5	27,299	0.02%
2019/01/25	1.3	20.52	1	20.60	20.60	0.3	27,101	0.00%
2019/01/24	0	0.00	6	20.40	20.40	-6	26,799	-0.02%
2019/01/23	14	20.41	0.3	20.45	20.35	13.7	27,098	0.05%
2019/01/22	4	20.20	3	20.30	20.50	1	27,099	0.00%
2019/01/21	3	20.17	1	20.25	20.25	2	26,915	0.01%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	2	19.95	0	0.00	20.05	2	28,259	0.01%
2019/01/15	2	20.15	0	0.00	20.15	2	28,265	0.01%
2019/01/14	0	0.00	17.5	20.00	20.10	-17.5	28,092	-0.06%
2019/01/11	0	0.00	2	20.25	20.10	-2	28,288	-0.01%
2019/01/10	0	0.00	20	20.15	20.20	-20	28,063	-0.07%
2019/01/09	5	20.20	0	0.00	20.25	5	27,976	0.02%
2019/01/08	3	19.93	0	0.00	19.95	3	27,952	0.01%
2019/01/07	0	20.10	1	20.05	20.10	-1	28,441	0.00%
2019/01/04	6	19.74	0	0.00	19.80	6	29,344	0.02%
2019/01/02	17	20.04	0	0.00	19.90	17	30,669	0.06%
2018/12/26	5	19.90	0	0.00	19.80	5	31,347	0.02%
2018/12/25	23	19.75	0	0.00	19.75	23	31,571	0.07%
2018/12/24	1	19.85	0	0.00	19.85	1	31,770	0.00%
2018/12/21	15	19.90	3.3	19.94	19.90	11.7	32,371	0.04%
2018/12/20	11	19.95	0	0.00	19.95	11	32,619	0.03%
2018/12/17	5	20.30	0	0.00	20.20	5	33,529	0.01%
2018/12/14	1	20.35	2	20.15	20.45	-1	34,004	0.00%
2018/12/13	0	0.00	1	20.05	20.10	-1	33,884	0.00%
2018/12/12	12	19.90	0	0.00	19.90	12	33,804	0.04%
2018/12/11	8	20.00	0.4	20.10	20.00	7.6	32,968	0.02%
2018/12/10	4	20.05	4.5	20.04	20.00	-0.5	32,772	0.00%
2018/12/07	3	20.20	0	0.00	20.20	3	32,513	0.01%
2018/12/06	2	20.28	0	0.00	20.35	2	32,465	0.01%
2018/12/03	10	20.75	0	0.00	20.70	10	32,469	0.03%
2018/11/30	1	20.45	0	0.00	20.45	1	32,270	0.00%
2018/11/29	1	20.40	3	20.42	20.40	-2	31,986	-0.01%
2018/11/28	5	20.52	1	20.60	20.60	4	31,806	0.01%
2018/11/27	2	20.55	1	20.55	20.60	1	31,712	0.00%
2018/11/23	33	20.50	0	0.00	20.50	33	31,676	0.10%
2018/11/21	0	0.00	3	20.80	20.85	-3	31,646	-0.01%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	0	0.00	0.3	21.35	21.35	-0.3	31,507	0.00%
2018/11/15	15	20.59	0.1	20.75	20.70	14.9	30,961	0.05%
2018/11/14	0	0.00	5	20.75	20.70	-5	30,812	-0.02%
2018/11/13	4	20.93	0	0.00	20.90	4	30,538	0.01%
2018/11/12	0	0.00	10	21.20	21.10	-10	30,184	-0.03%
2018/11/09	0	0.00	2	21.00	21.15	-2	30,503	-0.01%
2018/11/08	4	21.10	12	21.19	21.20	-8	30,660	-0.03%
2018/11/07	1.7	20.94	7	20.94	21.00	-5.3	30,638	-0.02%
2018/11/05	2	20.45	4	20.45	20.75	-2	31,357	-0.01%
2018/11/02	1.6	20.61	0	0.00	20.80	1.6	31,507	0.00%
2018/11/01	20	20.44	2	20.50	20.35	18	31,652	0.06%
2018/10/31	3	20.17	1	20.65	20.65	2	32,056	0.01%
2018/10/30	6	19.95	2	19.95	19.95	4	31,843	0.01%
2018/10/29	5	19.80	0	0.00	19.80	5	32,258	0.02%
2018/10/26	8	19.91	5	19.91	19.90	3	32,467	0.01%
2018/10/25	3	19.90	2	19.90	19.90	1	32,549	0.00%
2018/10/24	43	20.44	11.8	20.71	20.40	31.2	32,425	0.10%
2018/10/22	0	0.00	1	21.20	21.10	-1	31,566	0.00%
2018/10/19	1	20.90	0	0.00	21.15	1	32,037	0.00%
2018/10/17	1	21.30	0.6	21.15	21.05	0.4	32,056	0.00%
2018/10/16	3	21.17	4	21.18	21.15	-1	32,242	0.00%
2018/10/15	2	21.33	2	21.35	21.20	0	32,038	0.00%
2018/10/12	5	21.00	5	20.88	21.70	0	31,832	0.00%
2018/10/11	29	21.56	1	21.20	21.15	28	30,930	0.09%
2018/10/09	0	0.00	20	22.88	22.75	-20	29,737	-0.07%
2018/10/08	5	22.55	6	22.53	22.55	-1	29,411	0.00%
2018/10/05	0	0.00	11	22.70	22.70	-11	29,290	-0.04%
2018/10/04	11	22.81	3	22.52	22.95	8	29,177	0.03%
2018/10/03	2	22.35	0	0.00	22.50	2	28,887	0.01%
2018/10/02	33	22.59	71.1	22.60	22.60	-38.1	29,147	-0.13%
2018/10/01	0	0.00	2	22.95	22.95	-2	29,637	-0.01%
2018/09/28	0	0.00	3	22.85	23.00	-3	30,451	-0.01%
2018/09/27	7	22.77	3	22.82	23.00	4	30,471	0.01%
2018/09/26	4	22.43	1	22.55	22.40	3	30,306	0.01%
2018/09/25	13	22.50	1	22.55	22.60	12	31,058	0.04%
2018/09/21	14	22.33	11	22.31	22.45	3	31,317	0.01%
2018/09/20	0	0.00	20	22.06	22.15	-20	31,159	-0.06%
2018/09/19	0	0.00	136.2	21.69	21.80	-136.2	31,153	-0.44%	大賣/鉅額交易
2018/09/18	3	21.48	37	21.53	21.55	-34	31,334	-0.11%
2018/09/17	0	0.00	4	21.40	21.45	-4	31,536	-0.01%
2018/09/13	21	21.12	0	0.00	21.20	21	31,826	0.07%
2018/09/12	3	21.18	0	0.00	21.20	3	31,995	0.01%
2018/09/11	1	21.25	8	21.38	21.45	-7	32,145	-0.02%
2018/09/05	3	21.25	0	0.00	21.20	3	33,573	0.01%
2018/09/04	0	0.00	11	21.51	21.55	-11	33,601	-0.03%
2018/09/03	10	21.20	0	0.00	21.35	10	33,598	0.03%
2018/08/31	2	21.60	0.9	21.45	21.60	1.1	33,693	0.00%
2018/08/30	22	21.30	0	0.00	21.35	22	33,603	0.07%
2018/08/28	1	21.50	0	0.00	21.60	1	34,008	0.00%
2018/08/24	0	21.45	0	0.00	21.45	0	34,107	0.00%
2018/08/23	0	0.00	3	21.50	21.55	-3	35,043	-0.01%
2018/08/20	0	0.00	5	21.30	21.30	-5	35,805	-0.01%
2018/08/17	0	0.00	15	21.23	21.15	-15	35,930	-0.04%
2018/08/16	21	21.00	2	21.25	20.95	19	35,907	0.05%
2018/08/15	5	21.15	1	21.20	21.30	4	35,832	0.01%
2018/08/14	0	0.00	6	21.03	21.20	-6	35,891	-0.02%
2018/08/13	48	20.94	3	20.87	20.80	45	36,053	0.12%
2018/08/10	5	21.20	0	0.00	21.30	5	35,638	0.01%
2018/08/09	22.2	21.25	20	21.25	21.15	2.2	35,807	0.01%
2018/08/08	1	21.50	1	21.40	21.40	0	35,680	0.00%
2018/08/07	0	0.00	2	21.50	21.45	-2	35,769	-0.01%
2018/08/03	0	0.00	23	21.13	21.20	-23	36,403	-0.06%
2018/07/31	1	20.85	0	0.00	20.75	1	35,911	0.00%
2018/07/26	3	20.43	0	0.00	20.55	3	35,521	0.01%
2018/07/25	8	20.51	129.8	20.55	20.50	-121.8	35,512	-0.34%	大賣/鉅額交易
2018/07/24	2	20.45	0	0.00	20.50	2	35,542	0.01%
2018/07/23	10.1	20.45	0.8	20.50	20.45	9.3	35,543	0.03%
2018/07/20	0	20.50	0	0.00	20.50	0	35,461	0.00%
2018/07/19	129.8	20.43	0	0.00	20.40	129.8	35,508	0.37%	大買/鉅額交易
2018/07/18	3	20.50	0	0.00	20.60	3	35,237	0.01%
2018/07/17	23	20.57	0	0.00	20.50	23	35,090	0.07%
2018/07/16	29	20.64	0	0.00	20.65	29	35,177	0.08%
2018/07/13	10	20.65	11	20.67	20.70	-1	35,561	0.00%
2018/07/12	0	0.00	123.8	20.40	20.55	-123.8	35,699	-0.35%	大賣/鉅額交易
2018/07/11	3	20.43	0	0.00	20.45	3	35,729	0.01%
2018/07/10	25.2	20.42	6	20.65	20.40	19.2	35,582	0.05%
2018/07/09	24	20.43	5	20.56	20.50	19	35,451	0.05%
2018/07/06	55.9	21.50	0	0.00	21.50	55.9	34,888	0.16%
2018/07/05	28.9	21.65	0	0.00	21.70	28.9	34,150	0.08%
2018/07/04	55	21.63	0	0.00	21.80	55	34,001	0.16%
2018/07/03	11	21.73	0	0.00	21.65	11	34,097	0.03%
2018/07/02	1	21.85	0	0.00	21.70	1	33,726	0.00%
2018/06/29	2	21.90	0	0.00	21.95	2	33,189	0.01%
2018/06/28	3	21.80	142.5	21.81	21.75	-139.5	32,256	-0.43%	大賣/鉅額交易
2018/06/27	0	21.90	60	21.98	21.90	-60	31,673	-0.19%
2018/06/26	0	0.00	80	21.87	21.75	-80	31,466	-0.25%
2018/06/25	0.1	21.80	0	0.00	21.75	0.1	31,504	0.00%
2018/06/22	1	21.75	12	21.85	21.85	-11	31,675	-0.03%
2018/06/21	0.9	21.75	0	0.00	21.70	0.9	31,678	0.00%
2018/06/20	1.9	21.75	0	0.00	21.85	1.9	32,358	0.01%
2018/06/19	75	21.63	9	21.65	21.60	66	32,291	0.20%
2018/06/15	16.5	21.88	0	0.00	22.15	16.5	31,926	0.05%
2018/06/14	54.7	22.01	2	22.15	21.90	52.7	31,544	0.17%
2018/06/13	14	22.31	46	22.35	22.35	-32	31,192	-0.10%
2018/06/12	90.3	22.17	0	0.00	22.10	90.3	32,170	0.28%
2018/06/08	0	0.00	135.4	22.35	22.35	-135.4	32,354	-0.42%	大賣/鉅額交易
2018/06/07	0.1	22.40	0	0.00	22.50	0.1	32,491	0.00%
2018/06/06	0	0.00	1	22.40	22.45	-1	32,693	0.00%
2018/06/05	1.1	21.87	0	0.00	22.20	1.1	32,579	0.00%
2018/06/04	72.7	21.70	0.1	21.85	21.95	72.5	32,605	0.22%
2018/06/01	1	21.60	0	0.00	21.70	1	32,787	0.00%
2018/05/31	79.6	21.63	1	21.65	21.60	78.6	33,175	0.24%
2018/05/30	19	21.76	0	0.00	21.60	19	32,648	0.06%
2018/05/29	22	22.05	0.6	22.05	22.15	21.4	32,291	0.07%
2018/05/28	0	0.00	6	22.20	22.20	-6	32,740	-0.02%
2018/05/25	0	0.00	1	22.25	22.20	-1	33,246	0.00%
2018/05/24	4	22.15	2	22.15	22.15	2	33,535	0.01%
2018/05/22	6	22.18	4	22.20	22.15	2	33,611	0.01%
2018/05/21	1	22.15	5.3	22.19	22.15	-4.3	33,968	-0.01%
2018/05/17	0	0.00	7	22.05	22.05	-7	34,396	-0.02%
2018/05/16	0	0.00	35	21.95	22.05	-35	34,495	-0.10%
2018/05/15	24	21.90	93	21.95	21.90	-69	35,444	-0.19%
2018/05/14	1	22.05	54	22.08	22.10	-53	36,559	-0.14%
2018/05/11	3	21.85	55	21.76	21.95	-52	36,817	-0.14%
2018/05/10	0	0.00	2	21.50	21.45	-2	36,033	-0.01%
2018/05/07	1	21.05	2	21.15	21.10	-1	36,271	0.00%
2018/05/04	12	21.04	5	21.00	21.05	7	36,765	0.02%
2018/05/03	10.5	21.05	0	0.00	21.10	10.5	37,037	0.03%
2018/05/02	2	21.25	0	0.00	21.15	2	37,884	0.01%
2018/04/30	3.1	21.30	0	0.00	21.25	3.1	38,526	0.01%
2018/04/27	0	21.35	1	21.20	21.35	-1	39,624	0.00%
2018/04/26	1.3	21.21	0	0.00	21.25	1.3	39,821	0.00%
2018/04/25	8	21.18	0	0.00	21.40	8	39,885	0.02%
2018/04/24	17.3	21.27	1	21.30	21.30	16.3	40,058	0.04%
2018/04/23	26.3	21.36	3	21.37	21.35	23.3	40,177	0.06%
2018/04/20	9	21.52	1	21.60	21.55	8	40,476	0.02%
2018/04/19	0	0.00	30	21.68	21.70	-30	40,704	-0.07%
2018/04/18	0	21.40	5	21.46	21.50	-5	40,460	-0.01%
2018/04/17	0.5	21.20	0	0.00	21.10	0.5	40,553	0.00%
2018/04/16	6	21.38	0	0.00	21.55	6	40,924	0.01%
2018/04/13	0	0.00	1	21.45	21.60	-1	41,291	0.00%
2018/04/12	1	21.45	8	21.53	21.40	-7	42,091	-0.02%
2018/04/11	0	0.00	8	21.26	21.50	-8	42,407	-0.02%
2018/04/10	29	21.09	2	21.10	21.05	27	42,605	0.06%
2018/04/09	1	21.05	1	21.00	21.00	0	42,693	0.00%
2018/04/03	22	20.82	0	0.00	20.90	22	42,305	0.05%
2018/04/02	5.1	21.14	0	0.00	21.05	5.1	42,226	0.01%
2018/03/31	5	21.20	0	0.00	21.20	5	42,394	0.01%
2018/03/30	3	21.10	0	0.00	21.20	3	42,684	0.01%
2018/03/29	2	20.95	0	0.00	20.90	2	42,855	0.00%
2018/03/28	11	21.00	10	21.00	21.00	1	42,682	0.00%
2018/03/27	42.8	21.08	0	0.00	21.15	42.8	42,510	0.10%
2018/03/26	4.1	20.93	10	21.05	21.05	-5.9	42,362	-0.01%
2018/03/23	101	20.98	1	21.00	20.95	100	42,341	0.24%	大買/
2018/03/22	34	21.55	0	0.00	21.55	34	41,665	0.08%
2018/03/21	1.4	21.46	0	0.00	21.50	1.4	41,595	0.00%
2018/03/20	0.1	21.55	104	21.51	21.55	-103.9	41,940	-0.25%	大賣/鉅額交易
2018/03/19	1	21.55	20	21.55	21.60	-19	42,411	-0.04%
2018/03/16	107.1	21.32	0	0.00	21.30	107.1	42,333	0.25%	大買/鉅額交易
2018/03/15	5	21.67	0	0.00	21.60	5	41,350	0.01%
2018/03/14	44.3	21.85	0	0.00	21.80	44.3	41,261	0.11%
2018/03/13	3	21.87	5	21.90	21.90	-2	41,012	0.00%
2018/03/12	1	21.75	35.4	21.89	21.90	-34.4	40,888	-0.08%
2018/03/09	0.1	21.65	111	21.76	21.65	-110.9	41,045	-0.27%	大賣/鉅額交易
2018/03/08	10	21.55	38	21.64	21.60	-28	41,320	-0.07%
2018/03/07	86.3	21.48	0	0.00	21.40	86.3	41,693	0.21%
2018/03/06	35	21.64	1	21.60	21.70	34	41,997	0.08%
2018/03/05	0	0.00	13	21.72	21.50	-13	42,307	-0.03%
2018/03/02	0	0.00	10	21.65	21.65	-10	41,960	-0.02%
2018/03/01	1	21.50	10	21.60	21.50	-9	41,744	-0.02%
2018/02/27	9	21.40	32	21.49	21.35	-23	41,174	-0.06%
2018/02/26	9	21.42	5	21.46	21.40	4	40,717	0.01%
2018/02/23	5	21.21	76.7	21.29	21.25	-71.7	40,645	-0.18%
2018/02/22	0	0.00	44	21.14	21.20	-44	42,130	-0.10%
2018/02/21	20	21.00	9.3	20.99	21.10	10.7	42,643	0.03%
2018/02/12	1	20.65	11	20.65	20.60	-10	42,169	-0.02%
2018/02/09	12	20.17	3	20.45	20.35	9	42,068	0.02%
2018/02/08	4.2	20.66	1.1	20.55	20.60	3.1	41,488	0.01%
2018/02/07	5	20.30	3	20.20	20.35	2	41,165	0.00%
2018/02/06	78.7	19.68	25.3	20.10	19.70	53.3	40,071	0.13%
2018/02/05	65	20.85	3	20.85	20.85	62	38,605	0.16%
2018/02/01	0	0.00	4	21.30	21.30	-4	37,838	-0.01%
2018/01/31	0	0.00	11	21.10	21.30	-11	37,489	-0.03%
2018/01/30	12	21.12	1	21.10	21.10	11	37,024	0.03%
2018/01/29	2	21.33	0	0.00	21.20	2	36,554	0.01%
2018/01/26	12	21.15	58.4	21.15	21.15	-46.4	35,918	-0.13%
2018/01/25	3	21.08	335.2	21.30	21.30	-332.2	35,288	-0.94%	大賣/鉅額交易
2018/01/24	359	21.04	0	0.00	21.05	359	34,288	1.05%	大買/鉅額交易
2018/01/23	115.6	21.31	1	21.35	21.30	114.6	33,227	0.35%	大買/鉅額交易
2018/01/22	3	21.85	3.9	21.80	21.85	-0.9	31,983	0.00%
2018/01/18	1	21.95	12.7	21.96	21.90	-11.7	31,753	-0.04%
2018/01/17	1	21.95	33.4	21.95	22.00	-32.4	31,366	-0.10%
2018/01/16	1	22.00	13	22.09	22.00	-12	31,197	-0.04%
2018/01/15	14	21.99	7	22.09	22.15	7	30,820	0.02%
2018/01/12	0	0.00	56.2	21.75	21.75	-56.2	30,268	-0.19%
2018/01/11	27.4	21.57	11	21.67	21.70	16.4	30,007	0.05%
2018/01/10	0	0.00	10	21.58	21.70	-10	29,985	-0.03%
2018/01/09	2.3	21.30	17.4	21.29	21.40	-15.1	29,340	-0.05%
2018/01/08	0.1	21.40	28.5	21.38	21.50	-28.4	28,915	-0.10%
2018/01/05	0	20.80	20	20.76	20.90	-20	27,919	-0.07%
2018/01/04	6	20.63	0	0.00	20.65	6	27,726	0.02%
2018/01/03	0.6	20.55	2.4	20.57	20.65	-1.8	27,627	-0.01%
2018/01/02	2	20.40	0	0.00	20.45	2	27,589	0.01%