中信金 (2891)-元大-竹北券商分點個股進出

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
39.90
漲跌
--
漲幅
0.00%
成交量
56,469張
產業
上市金融類股
2879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-竹北券商分點個股進出

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-竹北券商分點個股進出
元大-竹北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
2024/12/17	19	39.65	9.2	39.74	39.90	9.8	60,866	0.02%
2024/12/16	7	39.74	11	39.86	39.90	-4	63,391	-0.01%
2024/12/13	6	39.42	10	39.55	39.60	-4	63,582	-0.01%
2024/12/12	67	39.35	337.5	39.12	39.60	-270.5	64,186	-0.42%	大賣/鉅額交易
2024/12/11	1	39.19	2	39.00	39.10	-1	65,061	0.00%
2024/12/10	50	38.95	3.1	39.05	39.10	46.9	65,893	0.07%
2024/12/09	7	38.99	1.1	38.95	39.05	6	66,661	0.01%
2024/12/06	2	38.90	0	0.00	39.10	2	67,734	0.00%
2024/12/05	4	38.99	161.4	39.05	39.05	-157.4	68,345	-0.23%	大賣/鉅額交易
2024/12/04	288.9	38.75	2	38.80	38.80	286.9	69,083	0.42%	大買/鉅額交易
2024/12/03	53.1	38.58	4.3	38.92	39.00	48.8	71,178	0.07%
2024/12/02	0	38.40	58	38.13	38.60	-58	71,622	-0.08%
2024/11/29	8.2	37.52	1	37.75	37.40	7.2	72,414	0.01%
2024/11/28	6	37.63	13.1	37.79	37.75	-7.1	76,179	-0.01%
2024/11/27	8	37.79	0.3	37.85	37.70	7.7	77,498	0.01%
2024/11/26	7.1	37.83	21	37.98	38.00	-13.9	78,908	-0.02%
2024/11/25	142.3	38.07	7.2	37.99	37.35	135.1	80,632	0.17%	大買/鉅額交易
2024/11/22	27.1	37.74	0	38.00	37.75	27.1	81,014	0.03%
2024/11/21	57.1	37.90	6	37.73	38.05	51.1	82,445	0.06%
2024/11/20	0.3	37.93	76.1	37.93	38.05	-75.8	83,585	-0.09%
2024/11/19	4	36.78	0	0.00	36.85	4	84,852	0.00%
2024/11/18	3	36.89	2	36.95	36.80	1	84,958	0.00%
2024/11/15	1.1	36.68	23	37.08	36.80	-21.9	84,875	-0.03%
2024/11/14	2	36.60	5	36.72	36.65	-3	84,973	0.00%
2024/11/13	29.2	36.62	0	0.00	36.55	29.2	84,714	0.03%
2024/11/12	5.1	36.97	5	36.99	37.00	0.1	84,574	0.00%
2024/11/11	57	36.99	14.5	37.12	37.20	42.5	84,878	0.05%
2024/11/08	2	36.92	11.5	36.82	36.90	-9.5	85,413	-0.01%
2024/11/07	10.1	36.70	16.4	36.88	36.90	-6.3	85,701	-0.01%
2024/11/06	0.1	36.59	22.3	36.66	36.70	-22.2	85,745	-0.03%
2024/11/05	3.1	36.50	12	36.43	36.65	-8.9	85,890	-0.01%
2024/11/04	5	36.15	24.1	36.11	36.45	-19.1	86,532	-0.02%
2024/11/01	35.7	34.86	10	35.50	35.70	25.7	87,579	0.03%
2024/10/30	11.3	35.72	2.3	35.89	35.90	9	87,967	0.01%
2024/10/29	12.3	35.78	1	35.80	35.85	11.3	88,033	0.01%
2024/10/28	2	35.90	3	36.05	35.90	-1	88,263	0.00%
2024/10/25	1	35.95	19.1	36.02	36.10	-18.1	88,903	-0.02%
2024/10/24	11.2	35.95	1.6	36.14	35.90	9.6	89,319	0.01%
2024/10/23	14.3	36.27	10	36.15	36.15	4.3	89,712	0.00%
2024/10/22	2	36.23	14.1	36.47	36.60	-12.1	90,233	-0.01%
2024/10/21	27.9	36.35	8	36.44	36.10	19.9	90,727	0.02%
2024/10/18	34.4	36.92	20.2	37.08	36.90	14.2	91,480	0.02%
2024/10/17	12.6	36.34	39.2	36.35	36.50	-26.5	91,684	-0.03%
2024/10/16	10	36.18	29.5	36.09	36.30	-19.5	92,181	-0.02%
2024/10/15	52	36.06	13.7	36.18	36.35	38.4	92,197	0.04%
2024/10/14	15	35.37	131	35.49	35.60	-116	93,750	-0.12%	大賣/鉅額交易
2024/10/11	0.3	35.20	12	35.20	35.15	-11.8	94,188	-0.01%
2024/10/09	12	35.02	32	35.10	34.90	-20	94,732	-0.02%
2024/10/08	0	0.00	27	35.00	35.20	-27	95,039	-0.03%
2024/10/07	6	34.69	0	0.00	34.90	6	94,735	0.01%
2024/10/04	14	34.24	18	34.39	34.25	-4	95,332	0.00%
2024/10/01	4	34.51	3.1	34.57	34.70	1	95,528	0.00%
2024/09/30	3.1	34.62	9.1	34.60	34.40	-6	96,624	-0.01%
2024/09/27	32.5	34.66	20.6	34.59	34.60	11.9	96,890	0.01%
2024/09/26	3.2	35.05	27.9	35.08	35.00	-24.7	96,742	-0.03%
2024/09/25	13.9	34.79	23.3	34.80	34.95	-9.4	96,287	-0.01%
2024/09/24	86	34.85	15.6	34.98	35.00	70.4	95,564	0.07%
2024/09/23	37.6	34.93	73.7	35.24	35.35	-36.1	94,408	-0.04%
2024/09/20	6.7	34.13	32.3	34.06	34.00	-25.6	92,134	-0.03%
2024/09/19	11.7	33.44	14	33.51	33.50	-2.3	88,491	0.00%
2024/09/18	25	33.79	110	33.88	33.60	-85.1	87,971	-0.10%	大賣/
2024/09/16	21	32.40	13.3	32.54	32.70	7.7	85,704	0.01%
2024/09/13	12.2	32.42	15.1	32.45	32.55	-2.9	85,167	0.00%
2024/09/12	46.5	32.05	6.1	32.11	32.15	40.4	84,521	0.05%
2024/09/11	28.9	32.34	17	32.37	32.30	11.9	83,405	0.01%
2024/09/10	36	32.64	32.1	32.71	32.70	3.9	82,540	0.00%
2024/09/09	92.3	32.30	4	32.40	32.70	88.3	81,654	0.11%
2024/09/06	47	32.76	31	33.00	32.90	16	80,936	0.02%
2024/09/05	23.1	32.26	6	32.21	32.30	17.1	80,884	0.02%
2024/09/04	105.8	32.00	9	31.97	32.05	96.8	80,872	0.12%	大買/
2024/09/03	42.4	32.98	19	33.05	32.95	23.4	79,287	0.03%
2024/09/02	33.2	33.01	12.1	33.00	33.10	21.1	79,050	0.03%
2024/08/30	68.4	32.66	1	32.75	32.65	67.3	78,611	0.09%
2024/08/29	68.3	32.67	23.1	32.58	32.60	45.2	75,610	0.06%
2024/08/28	99.1	32.99	4	33.15	33.10	95.1	75,190	0.13%
2024/08/27	110.9	32.68	10	32.70	32.85	100.9	75,679	0.13%	大買/
2024/08/26	76	33.30	8.1	33.22	33.15	67.9	74,576	0.09%
2024/08/23	64.7	33.06	23	33.03	33.10	41.7	73,312	0.06%
2024/08/22	132.3	33.78	36	33.57	33.45	96.3	72,521	0.13%	大買/
2024/08/21	255	33.48	1.1	33.73	33.70	253.9	71,676	0.35%	大買/鉅額交易
2024/08/20	38.1	35.02	33	35.00	35.00	5.1	68,710	0.01%
2024/08/19	3	34.85	1	34.90	35.00	2	68,936	0.00%
2024/08/16	14.1	34.89	2.3	34.93	34.90	11.8	68,931	0.02%
2024/08/15	16	34.49	0.1	34.55	34.50	15.9	69,291	0.02%
2024/08/14	2	34.65	4	34.75	34.75	-2	69,854	0.00%
2024/08/13	43.6	34.06	12	34.50	34.50	31.6	70,127	0.05%
2024/08/12	23.1	34.48	8	34.74	34.50	15.1	70,064	0.02%
2024/08/09	11.2	34.74	28	34.65	34.70	-16.8	69,685	-0.02%
2024/08/08	63.3	33.78	30.1	33.90	33.75	33.2	70,177	0.05%
2024/08/07	7.4	33.24	4.2	33.77	33.90	3.2	70,764	0.00%
2024/08/06	18.2	32.65	11	31.98	32.90	7.2	71,213	0.01%
2024/08/05	66.4	32.54	11	31.97	32.25	55.4	70,661	0.08%
2024/08/02	42.1	34.88	0.3	35.13	35.05	41.9	70,054	0.06%
2024/08/01	13	35.81	1	36.05	35.90	12	69,806	0.02%
2024/07/31	3.1	35.55	1	35.50	35.50	2.1	70,475	0.00%
2024/07/30	30.2	35.10	0	0.00	35.30	30.2	71,136	0.04%
2024/07/29	7	35.84	1	36.20	36.00	6	71,016	0.01%
2024/07/26	26.6	35.45	1	35.45	35.60	25.6	71,920	0.04%
2024/07/23	18	35.84	0	0.00	35.85	18	73,817	0.02%
2024/07/22	5.1	35.73	16.2	36.00	35.50	-11.1	73,140	-0.02%
2024/07/19	62.9	36.06	12.2	36.07	35.95	50.7	72,496	0.07%
2024/07/18	42	36.88	13.1	36.76	37.00	28.9	71,246	0.04%
2024/07/17	37.1	37.31	6.1	37.32	37.00	31	70,410	0.04%
2024/07/16	25.4	37.24	3	37.68	37.35	22.4	70,033	0.03%
2024/07/15	194	37.79	10.5	37.58	37.65	183.5	69,862	0.26%	大買/鉅額交易
2024/07/12	72.3	40.08	52	40.17	40.20	20.3	67,855	0.03%
2024/07/11	35.9	40.83	1.1	40.99	40.25	34.8	67,112	0.05%
2024/07/10	6.2	40.81	26.1	40.23	40.85	-19.8	66,935	-0.03%
2024/07/09	6	40.01	10.8	40.14	39.95	-4.7	66,233	-0.01%
2024/07/08	11.6	39.99	8	40.06	40.10	3.6	65,843	0.01%
2024/07/05	2.1	39.97	35.3	40.09	40.05	-33.2	64,918	-0.05%
2024/07/04	1	39.70	16.3	39.56	39.75	-15.3	64,064	-0.02%
2024/07/03	2.5	38.98	19	38.89	39.20	-16.5	62,811	-0.03%
2024/07/02	0	38.10	14	38.51	38.50	-14	62,088	-0.02%
2024/07/01	3	38.10	2.1	38.07	38.20	0.9	61,473	0.00%
2024/06/28	1	38.15	8	38.10	37.85	-7	61,179	-0.01%
2024/06/27	4.1	37.44	1	38.00	37.70	3.1	61,313	0.01%
2024/06/26	4.1	37.79	2	37.93	37.65	2.1	61,927	0.00%
2024/06/25	8	38.14	0	0.00	38.00	8	62,116	0.01%
2024/06/24	4	37.68	26	38.19	38.25	-22	62,360	-0.04%
2024/06/21	3	37.88	13	38.02	37.85	-10	62,131	-0.02%
2024/06/20	24	37.84	0	0.00	38.00	24	61,519	0.04%
2024/06/19	2	37.98	15	38.09	37.90	-13	61,966	-0.02%
2024/06/18	3	37.45	16	37.76	37.90	-13	62,297	-0.02%
2024/06/17	3	37.33	9	37.54	37.25	-6	62,590	-0.01%
2024/06/14	0.1	37.18	0.3	37.23	37.30	-0.2	62,870	0.00%
2024/06/13	7.7	37.04	16	37.00	37.10	-8.3	63,000	-0.01%
2024/06/12	6.7	36.82	2	37.08	37.25	4.7	63,313	0.01%
2024/06/11	4.1	36.88	5	37.11	37.10	-0.9	63,534	0.00%
2024/06/07	6	36.95	93	37.16	37.20	-87	64,025	-0.14%
2024/06/06	0	36.40	28.2	36.66	36.85	-28.2	63,270	-0.04%
2024/06/05	25.1	35.94	4.1	36.39	36.30	21	62,713	0.03%
2024/06/04	40.1	36.02	3	36.53	36.35	37.1	62,180	0.06%
2024/06/03	15.2	36.22	41.7	36.55	36.40	-26.5	61,210	-0.04%
2024/05/31	21	35.56	15	35.73	35.40	6	60,218	0.01%
2024/05/30	54.2	35.63	30	35.84	35.30	24.2	58,067	0.04%
2024/05/29	61.2	36.14	11	36.33	36.05	50.2	57,233	0.09%
2024/05/28	63.1	36.74	3.4	36.83	36.75	59.7	56,432	0.11%
2024/05/27	8.1	36.63	2.1	37.11	37.55	6	56,002	0.01%
2024/05/24	44.2	37.21	1	37.05	37.05	43.2	55,056	0.08%
2024/05/23	16.2	37.27	15.1	37.81	38.00	1.1	54,616	0.00%
2024/05/22	5	37.61	1.2	37.89	37.90	3.8	53,888	0.01%
2024/05/21	16.1	37.63	4	37.55	37.75	12.1	53,638	0.02%
2024/05/20	1	37.80	3.7	38.40	38.55	-2.7	52,881	-0.01%
2024/05/17	5	37.88	11	37.57	38.10	-6	52,229	-0.01%
2024/05/16	0	0.00	10.9	37.49	37.50	-10.9	51,656	-0.02%
2024/05/15	3	36.80	11	37.05	36.90	-8	50,909	-0.02%
2024/05/14	11.1	35.97	7.2	35.82	36.05	4	50,697	0.01%
2024/05/13	15.6	36.53	9	36.88	36.50	6.6	49,784	0.01%
2024/05/10	1.4	36.50	33.8	36.78	37.45	-32.4	48,995	-0.07%
2024/05/09	15.1	36.23	16.2	36.25	36.10	-1.1	48,450	0.00%
2024/05/08	2.5	36.16	11.2	36.37	36.40	-8.7	48,077	-0.02%
2024/05/07	14.1	36.07	41.1	36.33	36.00	-27.1	47,221	-0.06%
2024/05/06	4.7	35.77	56.7	35.91	36.10	-52.1	46,134	-0.11%
2024/05/03	31	34.75	109.7	34.67	34.75	-78.7	45,570	-0.17%	大賣/
2024/05/02	31.3	34.34	36	34.19	34.10	-4.7	44,425	-0.01%
2024/04/30	33.4	34.38	63	34.36	34.10	-29.6	43,849	-0.07%
2024/04/29	31.3	33.80	160	34.00	34.25	-128.8	42,804	-0.30%	大賣/鉅額交易
2024/04/25	1.1	31.10	0	0.00	31.00	1.1	40,831	0.00%
2024/04/24	2	32.00	0	0.00	31.45	2	41,070	0.00%
2024/04/22	0	0.00	10.2	31.54	31.35	-10.2	42,071	-0.02%
2024/04/19	4.4	31.03	32	31.09	31.00	-27.6	41,661	-0.07%
2024/04/18	5	31.50	1	31.85	31.70	4	41,147	0.01%
2024/04/17	0	0.00	7	30.95	31.50	-7	40,960	-0.02%
2024/04/16	62.1	31.09	23.5	31.76	30.95	38.6	40,923	0.09%
2024/04/15	0	0.00	0.1	31.90	31.95	-0.1	40,429	0.00%
2024/04/12	5	31.75	2.5	32.00	31.75	2.5	40,770	0.01%
2024/04/11	6	31.79	0.1	31.91	31.95	5.9	40,863	0.01%
2024/04/10	100.1	31.94	50.1	32.40	31.85	50	41,139	0.12%
2024/04/09	1.2	32.05	0	0.00	32.15	1.2	41,635	0.00%
2024/04/08	10	32.12	1.1	32.11	32.05	8.9	41,979	0.02%
2024/04/03	7	31.49	6	31.65	31.45	1	41,810	0.00%
2024/04/02	8	31.76	14.1	31.72	31.80	-6.1	41,734	-0.01%
2024/04/01	91.3	31.93	0.5	31.70	31.65	90.8	41,763	0.22%
2024/03/29	1	32.40	38	32.72	33.05	-37	41,294	-0.09%
2024/03/28	1	32.25	0	0.00	32.40	1	40,295	0.00%
2024/03/27	0	0.00	9	32.25	32.60	-9	39,833	-0.02%
2024/03/26	0.1	32.00	18	31.85	31.80	-17.9	39,715	-0.05%
2024/03/25	1.1	31.71	2	31.78	31.70	-1	40,159	0.00%
2024/03/22	8	32.03	13	32.36	31.90	-5	40,539	-0.01%
2024/03/21	0	31.95	6	32.03	31.95	-6	40,415	-0.01%
2024/03/20	4.1	31.20	21	31.41	31.25	-16.9	40,546	-0.04%
2024/03/19	1	31.80	2.6	31.81	31.75	-1.6	40,945	0.00%
2024/03/18	1	31.50	6	31.45	31.50	-5	40,987	-0.01%
2024/03/15	8.1	31.36	13	31.94	31.75	-4.9	41,028	-0.01%
2024/03/14	0.2	31.90	8	31.89	32.00	-7.8	40,281	-0.02%
2024/03/13	13	31.77	54.1	31.36	31.85	-41.1	40,118	-0.10%
2024/03/12	1	30.30	3.9	30.33	30.45	-2.9	38,730	-0.01%
2024/03/11	2	30.13	24	30.11	30.30	-22	38,819	-0.06%
2024/03/08	12	29.98	38.4	30.05	30.20	-26.4	38,852	-0.07%
2024/03/07	2	29.62	8	29.61	29.80	-6	38,308	-0.02%
2024/03/06	5.1	29.11	11	29.48	29.50	-5.9	38,080	-0.02%
2024/03/05	2	29.12	13.2	29.10	29.15	-11.1	38,671	-0.03%
2024/03/04	2	29.20	0	0.00	29.20	2	39,027	0.01%
2024/03/01	5	29.21	11.6	29.24	29.05	-6.6	39,567	-0.02%
2024/02/29	2	28.90	7	29.14	29.40	-5	39,774	-0.01%
2024/02/27	4.9	28.97	4	29.13	29.00	0.9	39,506	0.00%
2024/02/26	0	29.04	12	29.16	29.10	-12	39,708	-0.03%
2024/02/23	4.6	29.13	2	29.00	28.90	2.6	39,946	0.01%
2024/02/22	0.5	29.15	39	29.09	29.30	-38.5	40,476	-0.10%
2024/02/21	0	0.00	21	28.99	28.95	-21	40,628	-0.05%
2024/02/20	2	28.90	109	28.86	29.00	-107	40,852	-0.26%	大賣/鉅額交易
2024/02/19	4	28.52	19	28.54	28.70	-15	41,036	-0.04%
2024/02/16	5.6	28.31	1	28.40	28.25	4.6	41,940	0.01%
2024/02/15	85	28.30	7	28.51	28.40	78	42,544	0.18%
2024/02/05	6	28.14	1	28.10	28.15	5	42,264	0.01%
2024/02/02	9.7	28.36	3	28.20	28.30	6.7	42,121	0.02%
2024/02/01	1	28.30	7	28.64	28.65	-6	41,868	-0.01%
2024/01/31	0	0.00	6	28.40	28.45	-6	41,496	-0.01%
2024/01/30	1	28.45	4.7	28.43	28.40	-3.7	41,448	-0.01%
2024/01/29	7	28.44	1	28.55	28.50	6	41,631	0.01%
2024/01/26	8	28.48	7	28.44	28.50	1	42,284	0.00%
2024/01/25	0.1	28.00	0.1	28.10	28.15	0	41,874	0.00%
2024/01/24	9	27.93	0	0.00	28.00	9	41,763	0.02%
2024/01/23	3	28.07	0	0.00	28.10	3	41,710	0.01%
2024/01/22	1	28.00	21	28.11	28.20	-20	41,516	-0.05%
2024/01/19	7.2	27.81	11	27.88	27.90	-3.8	41,418	-0.01%
2024/01/18	1.1	27.47	3.6	27.55	27.85	-2.5	41,266	-0.01%
2024/01/17	4.2	27.60	4	27.65	27.55	0.2	40,993	0.00%
2024/01/16	0	0.00	1	28.00	27.95	-1	40,075	0.00%
2024/01/15	0	0.00	3.9	28.14	28.15	-3.9	39,622	-0.01%
2024/01/12	1	28.05	0.9	28.05	28.05	0.1	40,082	0.00%
2024/01/11	0	0.00	19.8	28.30	28.35	-19.8	40,188	-0.05%
2024/01/10	0	28.05	3	27.98	28.05	-3	40,432	-0.01%
2024/01/09	0	0.00	6.7	28.18	28.10	-6.7	40,259	-0.02%
2024/01/08	1	28.35	99	28.44	28.40	-98	40,118	-0.24%
2024/01/04	0	0.00	4.1	28.20	28.15	-4.1	39,981	-0.01%
2024/01/03	7	27.98	2.1	28.05	28.20	4.9	40,301	0.01%
2024/01/02	1	28.05	1.2	28.14	28.35	-0.2	39,794	0.00%
2023/12/29	2.2	28.15	4	28.25	28.35	-1.8	39,694	0.00%
2023/12/28	0	28.00	10	28.23	28.40	-10	40,119	-0.02%
2023/12/27	4	27.95	15	28.01	28.10	-11	39,994	-0.03%
2023/12/26	4	28.05	3	27.97	28.00	1	39,736	0.00%
2023/12/25	1	27.65	6	27.74	27.85	-5	39,749	-0.01%
2023/12/22	2	27.65	3	27.68	27.75	-1	39,841	0.00%
2023/12/21	4	27.53	1	27.65	27.85	3	39,823	0.01%
2023/12/20	14.7	27.79	24.2	27.84	27.80	-9.5	39,621	-0.02%
2023/12/19	3.5	27.97	40.1	27.95	28.25	-36.6	39,245	-0.09%
2023/12/18	4	28.18	2	28.08	28.25	2	39,215	0.01%
2023/12/15	99	28.16	14.3	28.31	28.15	84.7	39,079	0.22%
2023/12/14	2.2	28.25	50.1	28.28	28.45	-47.9	38,507	-0.12%
2023/12/13	3	27.85	24	27.85	27.95	-21	37,644	-0.06%
2023/12/12	0.1	27.45	33.2	27.55	27.60	-33.1	37,938	-0.09%
2023/12/11	8.2	27.31	23	27.26	27.40	-14.8	37,935	-0.04%
2023/12/08	3	27.45	163.8	27.38	27.50	-160.8	37,985	-0.42%	大賣/鉅額交易
2023/12/07	2	26.83	0	0.00	26.85	2	37,292	0.01%
2023/12/06	1	26.95	3	27.05	27.10	-2	37,464	-0.01%
2023/12/05	170.1	26.77	6	26.63	26.75	164.1	37,353	0.44%	大買/鉅額交易
2023/12/04	56.1	26.94	10.6	26.89	26.90	45.5	37,050	0.12%
2023/12/01	3.2	27.03	0.1	27.05	26.95	3.2	36,998	0.01%
2023/11/30	4.4	27.05	13.9	27.26	27.35	-9.5	36,882	-0.03%
2023/11/29	55	27.01	30.5	27.15	26.85	24.5	35,893	0.07%
2023/11/28	25	27.26	28.5	27.31	27.15	-3.5	35,403	-0.01%
2023/11/27	3	26.90	43.2	26.70	26.70	-40.2	35,110	-0.11%
2023/11/24	11	26.68	3	26.88	26.75	8	34,855	0.02%
2023/11/23	9.7	26.80	1.1	26.86	26.85	8.7	34,580	0.03%
2023/11/22	1	27.10	17.9	27.12	27.20	-16.9	34,138	-0.05%
2023/11/21	10.2	27.10	48.4	27.11	27.05	-38.2	33,878	-0.11%
2023/11/20	6.4	26.72	3	26.77	26.85	3.4	33,355	0.01%
2023/11/17	2	26.80	61.2	26.84	26.85	-59.2	33,129	-0.18%
2023/11/16	0	0.00	24.5	26.71	26.85	-24.5	33,127	-0.07%
2023/11/15	1.7	26.76	57.7	26.58	26.80	-56	32,938	-0.17%
2023/11/14	5.7	26.13	43.5	26.05	26.15	-37.8	32,064	-0.12%
2023/11/13	1	25.60	8	25.64	25.60	-7	32,148	-0.02%
2023/11/10	5	25.48	18	25.46	25.50	-13	32,748	-0.04%
2023/11/09	2	25.35	2.4	25.30	25.35	-0.3	33,119	0.00%
2023/11/08	3	25.10	20.5	25.20	25.10	-17.5	33,673	-0.05%
2023/11/07	2	25.10	3	25.15	25.15	-1	33,742	0.00%
2023/11/06	5.4	25.30	15.2	25.37	25.30	-9.8	33,942	-0.03%
2023/11/03	0.2	25.20	143	25.16	25.35	-142.8	34,020	-0.42%	大賣/鉅額交易
2023/11/02	5.2	24.65	10	24.64	24.70	-4.8	33,840	-0.01%
2023/11/01	0	0.00	9	24.42	24.35	-9	34,213	-0.03%
2023/10/31	22	24.35	3	24.30	24.35	19	35,314	0.05%
2023/10/30	6	24.33	1	24.45	24.35	5	36,096	0.01%
2023/10/27	1	24.60	13	24.65	24.60	-12	36,463	-0.03%
2023/10/26	5.3	24.45	0	0.00	24.35	5.3	36,899	0.01%
2023/10/25	14	24.60	5	24.62	24.65	9	36,740	0.02%
2023/10/24	20	24.31	0.2	24.38	24.45	19.8	36,657	0.05%
2023/10/23	8	24.41	13	24.38	24.35	-5	36,617	-0.01%
2023/10/20	30	24.55	30	24.58	24.65	0	36,642	0.00%
2023/10/19	9	24.94	12	24.85	24.85	-3	36,495	-0.01%
2023/10/18	132	25.00	33.7	25.03	25.15	98.3	36,784	0.27%	大買/
2023/10/17	5	25.13	4	25.26	25.15	1	36,806	0.00%
2023/10/16	3	25.22	34	25.28	25.35	-31	37,220	-0.08%
2023/10/13	51	25.10	26.7	25.14	25.15	24.3	37,555	0.06%
2023/10/12	8.1	24.94	87.5	25.03	25.20	-79.3	38,011	-0.21%
2023/10/11	10	24.80	75.5	24.60	24.90	-65.5	37,994	-0.17%
2023/10/06	60.1	24.26	1	24.25	24.25	59.1	37,359	0.16%
2023/10/05	6	23.89	0	0.00	24.10	6	37,413	0.02%
2023/10/04	42.7	23.77	1	24.00	23.70	41.7	37,241	0.11%
2023/10/03	9.6	24.27	0	0.00	24.20	9.6	36,707	0.03%
2023/10/02	4.4	24.52	0.2	24.60	24.50	4.2	36,681	0.01%
2023/09/28	11.2	24.41	1	24.55	24.50	10.2	37,388	0.03%
2023/09/27	16.4	24.35	0	0.00	24.40	16.4	37,331	0.04%
2023/09/26	11.8	24.45	0	0.00	24.55	11.8	37,243	0.03%
2023/09/25	31.3	24.65	10.1	24.56	24.60	21.2	37,073	0.06%
2023/09/22	24.1	24.25	1.1	24.36	24.25	23	37,010	0.06%
2023/09/21	45.3	24.49	0	0.00	24.35	45.3	36,646	0.12%
2023/09/20	1.1	24.95	15	25.04	24.85	-13.9	36,037	-0.04%
2023/09/19	15	24.87	25	24.99	24.95	-10	35,721	-0.03%
2023/09/18	4	24.65	6.1	24.85	24.95	-2.1	35,670	-0.01%
2023/09/15	12.2	24.63	3	24.67	24.85	9.2	35,673	0.03%
2023/09/14	25.5	24.84	4	24.91	25.00	21.5	34,978	0.06%
2023/09/13	4	24.43	77.1	24.48	24.70	-73.1	34,861	-0.21%
2023/09/12	0	0.00	2	24.26	24.35	-2	35,158	-0.01%
2023/09/11	2.2	24.20	18	24.23	24.25	-15.8	35,157	-0.04%
2023/09/08	64	24.06	3	24.05	24.05	61	35,079	0.17%
2023/09/07	12.2	23.60	7	23.55	23.60	5.2	35,101	0.01%
2023/09/06	47.6	23.81	0	0.00	23.65	47.6	35,328	0.13%
2023/09/04	0	0.00	1.8	23.89	23.95	-1.8	35,972	-0.01%
2023/09/01	22.3	23.80	1	23.90	23.80	21.3	36,246	0.06%
2023/08/31	3.4	23.80	1	23.80	23.85	2.4	36,367	0.01%
2023/08/30	3.3	23.94	0.5	24.05	23.90	2.8	36,238	0.01%
2023/08/29	2.4	23.90	2.5	23.87	24.00	-0.1	36,282	0.00%
2023/08/28	3	23.77	30.2	23.72	23.80	-27.2	36,345	-0.07%
2023/08/25	42	23.54	3	23.67	23.50	39	37,283	0.10%
2023/08/24	7.1	23.85	3.5	23.84	23.85	3.6	37,333	0.01%
2023/08/23	6	23.62	2	23.65	23.70	4	37,180	0.01%
2023/08/22	21.8	23.58	114	23.45	23.55	-92.2	37,194	-0.25%	大賣/
2023/08/21	16.2	23.80	108.5	23.85	23.85	-92.3	36,888	-0.25%	大賣/
2023/08/18	20	23.52	19.9	23.49	23.35	0.1	36,736	0.00%
2023/08/17	26.2	23.06	3	22.95	23.25	23.2	36,714	0.06%
2023/08/16	228.7	23.32	4	23.39	23.40	224.7	36,242	0.62%	大買/鉅額交易
2023/08/15	28.6	23.97	40	24.08	23.90	-11.4	35,831	-0.03%
2023/08/14	17.6	24.22	21	24.23	24.30	-3.4	35,662	-0.01%
2023/08/11	1.5	24.90	29	24.97	24.90	-27.5	35,686	-0.08%
2023/08/10	5.7	24.84	0	0.00	24.90	5.7	35,825	0.02%
2023/08/09	7.3	24.65	0	0.00	24.80	7.3	35,631	0.02%
2023/08/08	14.1	24.53	0	0.00	24.60	14.1	35,307	0.04%
2023/08/07	19.7	24.65	0.2	24.75	24.60	19.5	34,790	0.06%
2023/08/04	41.1	24.82	4	24.60	24.60	37.1	34,284	0.11%
2023/08/02	14.4	26.05	2.3	26.08	26.15	12.1	33,138	0.04%
2023/08/01	6.6	26.20	4.1	26.27	26.25	2.5	32,438	0.01%
2023/07/31	20.6	26.52	11.2	26.48	26.25	9.4	31,924	0.03%
2023/07/28	15.9	26.32	1.2	26.41	26.35	14.7	31,380	0.05%
2023/07/27	4	26.54	5.3	26.58	26.60	-1.3	31,388	0.00%
2023/07/26	2	26.60	19.8	26.52	26.50	-17.8	31,543	-0.06%
2023/07/25	3	26.20	2	26.35	26.35	1	31,479	0.00%
2023/07/24	9.1	26.11	1.7	26.13	26.10	7.3	31,318	0.02%
2023/07/21	3	26.30	27	26.45	26.45	-24	30,989	-0.08%
2023/07/20	21	26.20	2	26.23	26.20	19	30,342	0.06%
2023/07/19	1	26.00	38.3	26.08	26.05	-37.3	29,714	-0.13%
2023/07/18	3.3	26.08	3.1	26.15	26.25	0.2	29,118	0.00%
2023/07/17	1	26.00	8	26.03	26.15	-7	28,487	-0.02%
2023/07/14	1	25.35	10.8	25.36	25.40	-9.8	27,827	-0.04%
2023/07/13	4	24.91	2	25.10	24.90	2	27,228	0.01%
2023/07/12	0	0.00	1.5	25.08	25.15	-1.5	27,253	-0.01%
2023/07/11	0	0.00	2.8	24.92	24.95	-2.8	27,101	-0.01%
2023/07/07	6.7	24.21	0	0.00	24.60	6.7	27,058	0.02%
2023/07/06	14	24.44	20.9	24.44	24.50	-6.9	27,061	-0.03%
2023/07/05	0	0.00	1.3	24.97	24.95	-1.3	26,339	0.00%
2023/07/04	14.2	24.90	0.7	24.91	24.85	13.6	26,214	0.05%
2023/07/03	0	0.00	11	24.96	25.10	-11	26,297	-0.04%
2023/06/30	0.4	24.85	3.2	24.85	24.85	-2.8	26,497	-0.01%
2023/06/29	3.5	24.83	6.1	24.92	24.90	-2.6	26,452	-0.01%
2023/06/28	0	0.00	3	24.85	25.00	-3	26,495	-0.01%
2023/06/27	0.1	24.75	11.2	24.93	24.75	-11.1	26,487	-0.04%
2023/06/26	0	25.10	36	24.97	24.95	-36	26,395	-0.14%
2023/06/21	2	24.95	1.1	25.00	25.10	0.9	26,351	0.00%
2023/06/20	0	0.00	10.2	24.95	25.05	-10.2	26,306	-0.04%
2023/06/19	0.2	25.00	11.2	24.88	25.05	-11	26,356	-0.04%
2023/06/16	0.2	24.70	0.3	24.75	24.55	-0.1	26,527	0.00%
2023/06/15	5.1	24.63	0	0.00	24.70	5.1	26,373	0.02%
2023/06/14	7.1	24.82	6.2	24.87	24.75	0.9	27,373	0.00%
2023/06/12	30.3	24.97	22	25.11	24.80	8.3	28,709	0.03%
2023/06/09	2.2	24.92	20.1	25.03	25.20	-17.9	29,323	-0.06%
2023/06/08	0	0.00	2	24.58	24.65	-2	28,992	-0.01%
2023/06/06	5.1	24.43	0	0.00	24.45	5.1	29,120	0.02%
2023/06/05	7	24.54	4	24.49	24.45	3	29,340	0.01%
2023/06/02	3	24.32	2	24.50	24.30	1	29,560	0.00%
2023/06/01	0	0.00	2.1	24.44	24.30	-2.1	29,602	-0.01%
2023/05/31	11.4	24.39	2.1	24.35	24.30	9.3	29,580	0.03%
2023/05/30	0	0.00	11	24.59	24.50	-11	28,817	-0.04%
2023/05/29	0	24.40	19	24.34	24.40	-19	28,781	-0.07%
2023/05/26	7	23.92	3.2	24.04	24.10	3.8	29,081	0.01%
2023/05/25	5	24.14	4.2	24.15	24.10	0.8	28,947	0.00%
2023/05/24	8.1	24.33	0	0.00	24.50	8.1	28,934	0.03%
2023/05/23	3	24.47	9.1	24.58	24.60	-6.1	28,789	-0.02%
2023/05/22	12	24.57	50.3	24.59	24.55	-38.3	28,536	-0.13%
2023/05/19	7	24.26	10.5	24.33	24.40	-3.5	28,329	-0.01%
2023/05/18	9	24.03	14.7	24.07	24.10	-5.7	28,064	-0.02%
2023/05/17	5	23.71	7.1	23.83	23.80	-2.1	28,059	-0.01%
2023/05/16	5	23.45	2	23.48	23.55	3	27,711	0.01%
2023/05/15	0	0.00	5	23.10	23.35	-5	27,531	-0.02%
2023/05/12	3	23.20	0.1	23.30	23.10	2.9	27,525	0.01%
2023/05/11	2	23.25	2.4	23.34	23.30	-0.4	27,439	0.00%
2023/05/10	1	23.30	1.5	23.30	23.30	-0.5	27,382	0.00%
2023/05/09	21	23.25	0.8	23.30	23.30	20.2	27,491	0.07%
2023/05/08	6	23.22	2	23.25	23.35	4	27,613	0.01%
2023/05/05	3.1	23.04	4	23.06	23.05	-0.9	27,653	0.00%
2023/05/04	2	23.10	15	23.03	23.10	-13	28,121	-0.05%
2023/05/03	8	22.91	5.1	22.95	22.95	2.9	28,317	0.01%
2023/05/02	22	22.80	20	22.78	22.90	2	28,638	0.01%
2023/04/28	0.2	22.53	10.7	22.55	22.60	-10.5	29,309	-0.04%
2023/04/27	0.7	22.44	2	22.45	22.40	-1.3	29,437	0.00%
2023/04/26	3	22.30	1.3	22.35	22.45	1.7	29,546	0.01%
2023/04/25	1	22.40	2.2	22.45	22.35	-1.2	29,622	0.00%
2023/04/24	0	0.00	2	22.45	22.45	-2	29,609	-0.01%
2023/04/21	7.5	22.29	3	22.33	22.30	4.5	29,753	0.02%
2023/04/20	0	0.00	15	22.30	22.35	-15	29,896	-0.05%
2023/04/19	0	0.00	1	22.50	22.45	-1	30,494	0.00%
2023/04/18	4	22.41	2	22.40	22.40	2	30,543	0.01%
2023/04/17	12.2	22.44	8	22.48	22.50	4.2	31,004	0.01%
2023/04/14	9.1	22.38	27.5	22.43	22.50	-18.5	30,952	-0.06%
2023/04/13	8.2	22.28	18	22.17	22.30	-9.8	30,912	-0.03%
2023/04/12	1	21.80	2	21.90	22.00	-1	30,712	0.00%
2023/04/11	5	21.74	2	21.80	21.85	3	30,671	0.01%
2023/04/10	5	21.72	8	21.79	21.80	-3	30,480	-0.01%
2023/04/07	3.1	21.65	0.8	21.75	21.70	2.3	30,451	0.01%
2023/04/06	15.3	21.69	1	21.70	21.70	14.3	30,326	0.05%
2023/03/31	2	21.85	0	0.00	21.85	2	30,257	0.01%
2023/03/30	16	21.70	1	21.70	21.65	15	30,650	0.05%
2023/03/29	16	21.65	2	21.68	21.70	14	31,339	0.04%
2023/03/28	6.3	21.65	1.4	21.54	21.50	4.9	32,113	0.02%
2023/03/27	13	21.42	6.8	21.49	21.45	6.2	32,846	0.02%
2023/03/24	6	21.41	0	0.00	21.40	6	34,098	0.02%
2023/03/23	6	21.43	5	21.48	21.55	1	34,348	0.00%
2023/03/22	4.2	21.33	3.4	21.41	21.35	0.8	34,662	0.00%
2023/03/21	39.2	21.06	20	21.16	21.05	19.2	34,799	0.06%
2023/03/20	16.2	20.88	2	21.00	21.00	14.2	34,685	0.04%
2023/03/17	41.9	20.95	2	20.95	20.85	39.9	34,460	0.12%
2023/03/16	24.9	21.01	4	20.98	20.90	20.9	33,537	0.06%
2023/03/15	18.1	21.71	0	0.00	21.55	18.1	33,106	0.05%
2023/03/14	29.9	21.77	1	21.80	21.70	28.9	33,006	0.09%
2023/03/13	5.1	22.19	2.8	22.25	22.20	2.3	32,321	0.01%
2023/03/10	26.6	22.29	0	0.00	22.25	26.6	32,225	0.08%
2023/03/09	7.1	22.56	0	0.00	22.50	7.1	32,297	0.02%
2023/03/08	11.2	22.51	1	22.60	22.75	10.2	33,172	0.03%
2023/03/07	1.1	22.60	0.1	22.65	22.65	1	33,327	0.00%
2023/03/06	3.1	22.54	0	0.00	22.55	3.1	33,101	0.01%
2023/03/03	3.4	22.45	0	0.00	22.40	3.4	33,055	0.01%
2023/03/02	4.1	22.59	2	22.75	22.55	2.1	33,368	0.01%
2023/03/01	0.1	22.75	5	22.74	22.70	-4.9	34,039	-0.01%
2023/02/24	259	22.85	3	22.80	22.75	256	34,090	0.75%	大買/鉅額交易
2023/02/23	0.8	22.90	1	22.90	22.85	-0.2	34,022	0.00%
2023/02/22	3	22.60	1	22.55	22.80	2	34,302	0.01%
2023/02/21	2.2	22.73	3	22.77	22.80	-0.8	34,319	0.00%
2023/02/20	0.5	22.95	6	22.85	22.95	-5.5	34,675	-0.02%
2023/02/17	1	22.80	0	0.00	22.75	1	35,011	0.00%
2023/02/16	0	0.00	1	22.80	22.70	-1	35,347	0.00%
2023/02/15	13.5	22.70	1	22.65	22.55	12.5	35,906	0.03%
2023/02/14	3	22.90	2.2	22.85	22.90	0.8	35,542	0.00%
2023/02/13	16	22.38	2	22.55	22.75	14	35,761	0.04%
2023/02/10	11.4	22.35	0	0.00	22.45	11.4	35,821	0.03%
2023/02/09	6.1	22.37	2	22.40	22.30	4.1	35,978	0.01%
2023/02/08	4.1	22.31	0	22.45	22.40	4	35,999	0.01%
2023/02/07	4	22.34	0	0.00	22.30	4	36,182	0.01%
2023/02/06	7.2	22.33	14	22.35	22.35	-6.8	36,204	-0.02%
2023/02/03	19	22.41	0	0.00	22.40	19	36,347	0.05%
2023/02/02	6.3	22.52	0	0.00	22.50	6.3	36,284	0.02%
2023/02/01	7.3	22.65	0.1	22.70	22.75	7.2	35,941	0.02%
2023/01/31	0.2	23.13	1	23.00	22.85	-0.8	35,988	0.00%
2023/01/30	1	22.95	0	0.00	23.20	1	35,795	0.00%
2023/01/17	0	0.00	4.5	23.14	23.20	-4.5	35,026	-0.01%
2023/01/13	2.2	22.81	12	22.93	22.80	-9.8	35,071	-0.03%
2023/01/12	1	22.85	0	0.00	22.90	1	35,746	0.00%
2023/01/11	0	0.00	21	23.10	23.10	-21	36,145	-0.06%
2023/01/10	0	0.00	2	23.08	23.15	-2	36,281	-0.01%
2023/01/09	0	22.95	25	22.98	23.15	-25	36,241	-0.07%
2023/01/06	3	22.60	12	22.60	22.60	-9	36,142	-0.02%
2023/01/05	0.2	22.55	11.8	22.52	22.60	-11.6	36,911	-0.03%
2023/01/04	0	0.00	8	22.30	22.35	-8	36,655	-0.02%
2023/01/03	1.1	21.92	1	22.20	22.15	0.1	37,051	0.00%
2022/12/30	0	0.00	3	22.20	22.10	-3	37,123	-0.01%
2022/12/29	2	21.88	0	0.00	21.90	2	37,390	0.01%
2022/12/28	3	22.12	1	22.20	22.15	2	37,930	0.01%
2022/12/27	0.1	22.20	1	22.20	22.25	-0.9	38,289	0.00%
2022/12/26	1	21.90	2	22.05	22.10	-1	38,927	0.00%
2022/12/23	18.1	21.79	0	0.00	21.90	18.1	40,064	0.05%
2022/12/22	0.1	21.85	1	22.00	22.15	-0.9	40,898	0.00%
2022/12/21	13	21.80	3	21.75	21.70	10	41,362	0.02%
2022/12/20	7	21.92	2	22.10	21.90	5	41,361	0.01%
2022/12/19	7	22.14	0	0.00	22.05	7	40,751	0.02%
2022/12/16	7.2	22.42	0	0.00	22.25	7.2	40,189	0.02%
2022/12/15	3	22.67	11	22.80	22.75	-8	39,518	-0.02%
2022/12/14	0	0.00	5	22.97	22.90	-5	39,290	-0.01%
2022/12/13	4	22.80	0	0.00	22.70	4	38,999	0.01%
2022/12/09	6	22.69	6	22.76	22.70	0	39,501	0.00%
2022/12/08	3	22.82	0	0.00	22.80	3	39,500	0.01%
2022/12/07	1	22.50	11	22.89	23.05	-10	39,805	-0.03%
2022/12/06	5.1	22.55	1	22.65	22.40	4.1	39,379	0.01%
2022/12/05	3	22.88	0	0.00	22.75	3	39,214	0.01%
2022/12/02	22	22.50	1	22.70	22.50	21	39,140	0.05%
2022/12/01	13	22.73	4.2	22.87	22.60	8.8	39,480	0.02%
2022/11/30	15	22.93	8	23.00	23.00	7	39,128	0.02%
2022/11/29	0	0.00	1.5	22.50	22.85	-1.5	38,153	0.00%
2022/11/28	3.1	22.12	8	22.35	22.20	-4.9	37,723	-0.01%
2022/11/25	10.1	22.55	0.3	22.48	22.40	9.8	37,853	0.03%
2022/11/24	3.1	22.48	5.1	22.45	22.45	-2	38,158	-0.01%
2022/11/23	0	0.00	12	22.58	22.55	-12	38,123	-0.03%
2022/11/21	3	21.33	0	0.00	21.40	3	37,520	0.01%
2022/11/18	13	21.43	1.1	21.37	21.40	11.9	37,471	0.03%
2022/11/17	3.2	21.63	0	0.00	21.65	3.2	37,576	0.01%
2022/11/16	3	21.73	1.6	22.02	21.80	1.4	37,739	0.00%
2022/11/15	3.2	21.57	4.3	21.88	22.00	-1.1	37,538	0.00%
2022/11/14	1	21.75	0	0.00	21.70	1	37,461	0.00%
2022/11/11	0	0.00	4	21.70	21.85	-4	37,305	-0.01%
2022/11/10	6	21.00	4	21.10	21.15	2	37,003	0.01%
2022/11/09	4	21.15	4	21.00	21.20	0	37,240	0.00%
2022/11/08	2	21.50	0	0.00	21.55	2	36,802	0.01%
2022/11/07	2	21.15	1	21.15	21.45	1	36,762	0.00%
2022/11/04	1	20.50	19.1	20.78	20.90	-18.1	36,886	-0.05%
2022/11/03	3	20.55	1	20.60	20.55	2	37,187	0.01%
2022/11/02	3	20.92	0	0.00	20.85	3	37,302	0.01%
2022/11/01	1	20.95	10.3	20.91	21.10	-9.3	37,236	-0.02%
2022/10/31	3	20.57	2	20.75	20.40	1	37,321	0.00%
2022/10/28	1	20.65	28.7	20.61	20.55	-27.7	37,268	-0.07%
2022/10/27	1	20.55	1	20.60	20.55	0	37,391	0.00%
2022/10/26	1.1	20.45	2	20.45	20.35	-0.9	37,477	0.00%
2022/10/25	2	19.98	3	19.98	20.00	-1	37,284	0.00%
2022/10/24	3.1	19.97	6	20.15	19.90	-3	37,507	-0.01%
2022/10/21	2.1	19.85	4	20.00	20.00	-1.9	37,362	-0.01%
2022/10/20	20.8	19.53	2	19.80	19.70	18.8	37,386	0.05%
2022/10/19	24.1	19.86	4	20.10	19.90	20.1	36,856	0.05%
2022/10/18	4	20.11	18	20.10	20.10	-14	36,666	-0.04%
2022/10/17	9.1	19.71	1.3	19.72	19.80	7.8	36,799	0.02%
2022/10/14	34.1	19.83	2	19.85	19.80	32.1	37,156	0.09%
2022/10/13	24.4	19.68	12.2	19.75	19.65	12.2	37,479	0.03%
2022/10/12	18	20.23	28	20.19	20.25	-10	37,051	-0.03%
2022/10/11	3	20.20	5	20.15	20.10	-2	37,553	-0.01%
2022/10/07	3	20.47	4.1	20.45	20.45	-1.1	37,778	0.00%
2022/10/06	5.2	20.53	15	20.62	20.60	-9.8	38,698	-0.03%
2022/10/05	9.6	20.58	18	20.71	20.50	-8.4	39,600	-0.02%
2022/10/04	4	20.23	15.1	20.23	20.15	-11.1	39,489	-0.03%
2022/10/03	15.2	19.81	4.1	19.80	19.70	11.1	39,279	0.03%
2022/09/30	26.1	19.85	0.5	19.90	19.85	25.6	39,035	0.07%
2022/09/29	34.2	20.10	0.1	20.15	20.05	34.1	38,420	0.09%
2022/09/28	64.9	20.25	30	20.41	20.10	34.9	38,398	0.09%
2022/09/27	28.8	20.85	6.5	21.04	20.75	22.3	37,734	0.06%
2022/09/26	4	21.29	2	21.33	21.25	2	37,481	0.01%
2022/09/23	8.1	21.66	16	21.66	21.65	-7.9	38,139	-0.02%
2022/09/22	20.3	21.63	0.3	21.64	21.60	20.1	38,352	0.05%
2022/09/21	3.2	22.04	2	22.03	22.05	1.2	38,110	0.00%
2022/09/20	15	22.10	0	0.00	22.20	15	38,087	0.04%
2022/09/19	3.2	22.22	1	22.25	22.15	2.1	38,054	0.01%
2022/09/16	17.9	22.18	0.2	22.35	22.10	17.7	37,980	0.05%
2022/09/15	6.1	22.27	0	0.00	22.30	6.1	37,330	0.02%
2022/09/14	15.7	22.39	0	0.00	22.30	15.7	37,527	0.04%
2022/09/13	4	22.89	3	22.92	22.75	1	37,514	0.00%
2022/09/12	1	22.90	0	0.00	22.90	1	37,684	0.00%
2022/09/08	2.3	22.84	2	22.80	22.90	0.3	38,143	0.00%
2022/09/07	4.7	22.93	0	0.00	22.80	4.7	38,832	0.01%
2022/09/06	2.1	23.38	2	23.40	23.40	0.1	38,851	0.00%
2022/09/05	4	23.16	5	23.30	23.25	-1	39,338	0.00%
2022/09/02	1.1	22.96	0	0.00	22.90	1.1	39,793	0.00%
2022/09/01	12.4	22.97	1	23.00	23.05	11.4	40,102	0.03%
2022/08/31	7	23.38	0	0.00	23.50	7	40,481	0.02%
2022/08/30	16.3	23.34	0	0.00	23.25	16.3	40,094	0.04%
2022/08/29	4.6	23.44	4	23.35	23.50	0.6	39,792	0.00%
2022/08/26	2	23.85	0	0.00	23.85	2	39,689	0.01%
2022/08/25	6	23.73	0	0.00	23.75	6	39,795	0.02%
2022/08/24	3.2	23.53	0	0.00	23.45	3.2	39,974	0.01%
2022/08/23	16.4	24.06	0	0.00	23.80	16.4	43,093	0.04%
2022/08/22	1.1	24.35	0	0.00	24.35	1.1	44,016	0.00%
2022/08/19	1.6	24.25	2.3	24.32	24.60	-0.7	44,991	0.00%
2022/08/18	0.1	24.77	0	0.00	24.45	0.1	45,094	0.00%
2022/08/17	5.4	24.78	3.1	24.71	24.90	2.3	45,265	0.01%
2022/08/16	2	24.25	5.3	24.50	24.55	-3.3	45,351	-0.01%
2022/08/15	2	24.10	0.5	24.25	24.25	1.5	45,511	0.00%
2022/08/12	3.3	24.08	0	0.00	24.10	3.3	45,862	0.01%
2022/08/11	11	24.00	2	24.05	24.05	9	46,417	0.02%
2022/08/10	5	23.66	1	23.65	23.55	4	46,625	0.01%
2022/08/09	10	23.22	16	23.39	23.30	-6	46,849	-0.01%
2022/08/08	4	23.05	20.2	23.05	23.10	-16.2	47,093	-0.03%
2022/08/05	2	22.78	0	0.00	23.00	2	47,952	0.00%
2022/08/04	2	22.30	0	0.00	22.25	2	48,357	0.00%
2022/08/03	8.5	22.35	0	0.00	22.30	8.5	48,627	0.02%
2022/08/02	7.3	22.45	5	22.50	22.45	2.3	49,045	0.00%
2022/08/01	2.1	22.90	0	0.00	22.95	2.1	49,276	0.00%
2022/07/29	12	23.13	0	0.00	22.95	12	49,904	0.02%
2022/07/28	6	23.18	1	23.20	23.20	5	50,145	0.01%
2022/07/27	4	22.81	0	0.00	22.95	4	50,004	0.01%
2022/07/26	23	22.81	0	0.00	22.95	23	50,007	0.05%
2022/07/25	3	22.75	0	0.00	22.70	3	50,025	0.01%
2022/07/22	4	22.45	1	22.70	22.75	3	50,265	0.01%
2022/07/21	0.1	22.50	0	0.00	22.65	0.1	50,606	0.00%
2022/07/20	1.2	22.22	1	22.60	22.25	0.2	50,794	0.00%
2022/07/19	21.2	22.19	0	0.00	22.20	21.2	50,687	0.04%
2022/07/18	5.4	22.18	0	0.00	22.30	5.4	51,013	0.01%
2022/07/15	22.1	21.88	2.2	21.91	21.80	20	50,644	0.04%
2022/07/14	18.3	22.34	3	22.32	22.25	15.3	50,425	0.03%
2022/07/13	28.1	23.35	1.1	23.55	23.45	27	49,828	0.05%
2022/07/12	25.2	23.05	0	0.00	22.95	25.2	49,189	0.05%
2022/07/11	4	23.83	4	23.80	23.65	0	49,079	0.00%
2022/07/08	6.1	23.99	1	24.15	23.85	5.1	49,584	0.01%
2022/07/07	2	23.95	0	0.00	23.70	2	49,762	0.00%
2022/07/06	6.2	23.57	6	23.72	23.50	0.2	50,021	0.00%
2022/07/05	2.3	24.26	0	0.00	24.30	2.3	49,644	0.00%
2022/07/04	13.6	24.23	5	24.25	24.30	8.5	49,813	0.02%
2022/07/01	3.3	24.63	0.2	24.50	24.60	3.1	51,056	0.01%
2022/06/30	5.7	25.31	0	0.00	25.10	5.7	51,643	0.01%
2022/06/29	1	25.60	0	0.00	25.80	1	51,917	0.00%
2022/06/28	1.1	25.66	8	25.70	25.80	-6.9	52,170	-0.01%
2022/06/23	2	26.03	1.2	25.80	26.05	0.8	52,483	0.00%
2022/06/22	0.2	26.16	0	0.00	26.05	0.2	52,405	0.00%
2022/06/21	0.5	25.90	1	26.35	26.45	-0.5	52,380	0.00%
2022/06/20	5	25.71	15.2	26.07	25.50	-10.2	52,656	-0.02%
2022/06/17	2.2	26.00	54	26.30	26.00	-51.9	52,494	-0.10%
2022/06/16	1.2	26.93	9	26.93	26.60	-7.8	52,312	-0.01%
2022/06/15	0	25.90	1.1	26.29	26.30	-1.1	52,759	0.00%
2022/06/14	51.1	26.02	19	25.82	26.00	32.1	53,021	0.06%
2022/06/13	9.3	25.42	0	0.00	25.55	9.3	52,770	0.02%
2022/06/10	1.1	25.57	16	25.90	26.00	-14.9	52,499	-0.03%
2022/06/09	23.1	25.92	10.1	26.32	25.85	13.1	52,248	0.02%
2022/06/08	0	0.00	3	26.78	26.75	-3	51,486	-0.01%
2022/06/07	2.1	26.60	0	0.00	26.55	2.1	51,853	0.00%
2022/06/06	0	0.00	3	26.88	26.85	-3	52,387	-0.01%
2022/06/02	2.1	26.43	1	26.60	26.60	1.1	53,198	0.00%
2022/06/01	7.2	26.67	2	26.63	26.55	5.2	54,359	0.01%
2022/05/31	25.1	26.48	6	26.50	27.15	19.1	54,651	0.03%
2022/05/30	16.5	26.67	38	27.04	27.10	-21.5	51,544	-0.04%
2022/05/27	3	26.47	2.1	26.30	26.60	1	50,778	0.00%
2022/05/26	1.3	25.22	0.5	25.35	25.30	0.8	50,891	0.00%
2022/05/25	20.4	25.31	0	0.00	25.35	20.4	51,632	0.04%
2022/05/24	9	25.59	1	25.55	25.55	8	52,700	0.02%
2022/05/23	6.1	25.36	7	25.42	25.45	-0.9	52,523	0.00%
2022/05/20	1.1	25.49	2	25.45	25.45	-0.9	52,738	0.00%
2022/05/19	19.1	25.32	2	25.23	25.30	17.1	52,434	0.03%
2022/05/18	4.1	25.87	1	25.50	26.10	3.1	51,969	0.01%
2022/05/17	3	25.50	1	25.55	25.50	2	52,002	0.00%
2022/05/16	11.1	25.60	2	25.73	25.70	9.1	52,112	0.02%
2022/05/13	1.4	25.69	0	0.00	25.80	1.4	51,999	0.00%
2022/05/12	23.6	26.24	52	26.22	26.05	-28.4	51,405	-0.06%
2022/05/11	27.3	27.02	3	27.08	27.10	24.3	51,084	0.05%
2022/05/10	2.1	27.16	10.7	27.25	27.55	-8.7	51,342	-0.02%
2022/05/09	1.1	27.45	23.1	27.33	27.30	-22	51,224	-0.04%
2022/05/06	10.3	27.55	1.1	27.55	28.00	9.2	51,525	0.02%
2022/05/05	48.4	28.36	13	28.44	28.05	35.4	52,080	0.07%
2022/05/04	5.1	28.80	1	28.90	28.90	4.1	51,753	0.01%
2022/05/03	4.3	28.83	4	28.85	28.75	0.3	52,196	0.00%
2022/04/29	6.1	29.03	17	29.11	29.25	-10.9	52,517	-0.02%
2022/04/28	17.2	28.61	3.2	28.84	29.00	14	52,771	0.03%
2022/04/27	11	29.14	26.2	29.09	28.90	-15.2	52,740	-0.03%
2022/04/26	15.3	29.55	95.1	29.55	29.70	-79.8	52,882	-0.15%
2022/04/25	33.3	29.09	14	29.14	29.10	19.3	52,663	0.04%
2022/04/22	20.1	29.23	21.1	29.24	29.45	-1	52,476	0.00%
2022/04/21	24.9	28.85	0	0.00	28.75	24.9	52,787	0.05%
2022/04/20	32.2	28.90	8.1	28.99	29.20	24	54,276	0.04%
2022/04/19	13.2	28.89	10.1	29.10	28.95	3.1	54,643	0.01%
2022/04/18	37.8	28.77	19.5	28.69	28.75	18.3	55,421	0.03%
2022/04/15	15.2	29.05	3.1	29.43	29.35	12.2	55,161	0.02%
2022/04/14	52.6	29.81	27	30.02	29.45	25.6	55,199	0.05%
2022/04/13	10.1	30.35	17.2	30.36	30.35	-7.1	54,960	-0.01%
2022/04/12	21.2	30.60	1	30.40	30.70	20.2	54,588	0.04%
2022/04/11	5.1	30.49	22.1	30.50	30.45	-17	54,014	-0.03%
2022/04/08	7	30.26	8.2	30.40	30.50	-1.2	53,483	0.00%
2022/04/07	12.4	30.41	22.1	30.48	30.35	-9.7	52,910	-0.02%
2022/04/06	10.1	30.03	12.2	30.06	30.15	-2.1	51,305	0.00%
2022/04/01	6.1	29.55	15.1	29.67	29.85	-9	49,861	-0.02%
2022/03/31	1	29.25	40.4	29.25	29.40	-39.4	49,092	-0.08%
2022/03/30	0.1	29.00	214.1	29.00	29.00	-214	48,418	-0.44%	大賣/鉅額交易
2022/03/29	4	28.85	34.1	28.75	28.80	-30.1	47,964	-0.06%
2022/03/28	5.1	28.62	1	28.85	29.00	4.1	48,207	0.01%
2022/03/25	2.1	28.97	0	0.00	29.00	2.1	48,151	0.00%
2022/03/24	0	0.00	3.2	29.15	29.15	-3.2	48,056	-0.01%
2022/03/23	1	29.10	12.1	29.04	29.20	-11.1	48,030	-0.02%
2022/03/22	0.3	28.31	39	28.44	28.55	-38.7	47,386	-0.08%
2022/03/21	24	28.39	14	28.43	28.30	10	47,093	0.02%
2022/03/18	7	28.26	48.9	28.43	28.15	-41.9	46,789	-0.09%
2022/03/17	3.1	27.49	42.3	27.73	27.60	-39.2	45,712	-0.09%
2022/03/16	4	26.91	3.5	26.95	26.95	0.5	45,111	0.00%
2022/03/15	4	26.60	2	26.85	26.60	2	44,878	0.00%
2022/03/14	11	26.56	3	26.82	26.80	8	45,252	0.02%
2022/03/11	4	26.62	1	26.55	26.50	3	45,719	0.01%
2022/03/10	14	26.67	5	26.66	26.80	9	45,980	0.02%
2022/03/09	3.2	25.90	109	25.90	25.75	-105.8	46,095	-0.23%	大賣/鉅額交易
2022/03/08	52.2	25.73	4	25.75	25.60	48.2	45,964	0.10%
2022/03/07	195.6	26.10	12	26.48	26.25	183.6	45,170	0.41%	大買/鉅額交易
2022/03/04	18	27.41	16.2	27.46	27.35	1.9	44,605	0.00%
2022/03/03	1.1	27.95	22.2	27.99	27.95	-21	44,184	-0.05%
2022/03/02	10	27.80	10.3	27.75	27.95	-0.2	44,067	0.00%
2022/03/01	8	27.42	10.3	27.12	27.75	-2.3	44,046	-0.01%
2022/02/25	40.6	26.82	19.7	26.67	27.15	20.9	43,248	0.05%
2022/02/24	70.4	27.04	6	26.91	26.90	64.4	42,362	0.15%
2022/02/23	12	27.65	2.1	27.63	27.80	9.9	40,992	0.02%
2022/02/22	58.8	27.88	38	27.79	27.85	20.8	41,082	0.05%
2022/02/21	8.1	28.13	5	28.24	28.35	3.1	40,847	0.01%
2022/02/18	39.2	28.28	7	28.33	28.35	32.2	41,144	0.08%
2022/02/17	3.3	28.45	22	28.38	28.45	-18.7	41,111	-0.05%
2022/02/16	24.7	28.26	1	28.35	28.20	23.7	40,784	0.06%
2022/02/15	139.6	28.26	13	28.47	28.15	126.6	40,242	0.31%	大買/鉅額交易
2022/02/14	20.1	28.43	3	28.55	28.65	17.1	39,948	0.04%
2022/02/11	8.2	28.63	1	28.85	28.85	7.2	39,558	0.02%
2022/02/10	20.1	28.59	1	28.65	28.85	19.1	39,375	0.05%
2022/02/09	8.2	28.82	25	28.78	28.90	-16.8	38,799	-0.04%
2022/02/08	24.2	28.44	13	28.75	28.70	11.2	38,318	0.03%
2022/02/07	8	28.28	56	28.35	28.50	-48	37,643	-0.13%
2022/01/26	0	0.00	4	27.45	27.60	-4	36,413	-0.01%
2022/01/25	11.3	27.03	2	27.03	27.25	9.3	36,212	0.03%
2022/01/24	9	27.26	1.5	27.06	27.50	7.5	35,877	0.02%
2022/01/21	28	27.24	14	27.14	27.40	14	35,482	0.04%
2022/01/20	2	27.48	8.1	27.48	27.70	-6.1	34,989	-0.02%
2022/01/19	16	27.81	5	27.71	27.80	11	34,687	0.03%
2022/01/18	4	27.98	1.4	27.93	27.90	2.6	34,083	0.01%
2022/01/17	8	27.76	20	27.76	27.80	-12	33,806	-0.04%
2022/01/14	109.3	27.98	21	27.90	27.90	88.3	33,758	0.26%	大買/
2022/01/13	51	28.07	44	28.13	28.45	7	33,519	0.02%
2022/01/12	4	27.36	15	27.39	27.40	-11	32,036	-0.03%
2022/01/11	4	27.01	7.1	26.95	27.40	-3.1	31,414	-0.01%
2022/01/10	16.1	26.13	0	0.00	26.40	16.1	30,637	0.05%
2022/01/07	22.1	26.29	11	26.33	26.30	11.1	30,625	0.04%
2022/01/06	3	26.15	9.8	26.11	26.20	-6.8	30,273	-0.02%
2022/01/05	1	25.85	2	26.03	26.05	-1	29,814	0.00%
2022/01/04	3	25.80	0.5	25.75	25.95	2.5	29,971	0.01%
2022/01/03	12.1	25.81	2	25.95	25.75	10.1	29,966	0.03%
2021/12/30	19	26.01	1	26.10	25.95	18	30,503	0.06%
2021/12/29	3	26.03	0	0.00	26.10	3	30,879	0.01%
2021/12/28	1	25.80	1	25.90	25.95	0	31,034	0.00%
2021/12/27	8	25.80	2	25.85	25.80	6	31,043	0.02%
2021/12/24	0	0.00	1	25.95	25.85	-1	31,571	0.00%
2021/12/23	1	25.80	0.4	25.90	25.90	0.6	31,987	0.00%
2021/12/22	5	25.85	4	25.86	25.80	1	32,059	0.00%
2021/12/21	2	25.30	2.8	25.62	25.65	-0.8	32,072	0.00%
2021/12/20	10.1	25.31	2	25.40	25.35	8.1	32,028	0.03%
2021/12/17	5	25.69	9.2	25.75	25.60	-4.2	32,276	-0.01%
2021/12/16	1.5	25.35	3	25.38	25.50	-1.5	32,351	0.00%
2021/12/15	7.1	25.36	43	25.50	25.35	-35.9	32,803	-0.11%
2021/12/14	5	25.39	3.3	25.52	25.55	1.8	33,573	0.01%
2021/12/13	7	25.81	0	0.00	25.85	7	34,321	0.02%
2021/12/10	0.2	25.90	20	26.00	25.95	-19.8	34,337	-0.06%
2021/12/09	5	25.79	3.7	25.89	25.90	1.4	34,485	0.00%
2021/12/08	10.1	25.89	4.5	25.89	25.95	5.6	34,539	0.02%
2021/12/07	5	25.40	7	25.71	26.00	-2	33,932	-0.01%
2021/12/06	7	25.21	7	25.29	25.45	0	33,351	0.00%
2021/12/03	11	25.00	4.4	25.10	25.20	6.6	33,150	0.02%
2021/12/02	0.1	24.75	16	24.99	25.00	-16	32,490	-0.05%
2021/12/01	0	0.00	21	24.45	24.85	-21	31,937	-0.07%
2021/11/30	4	24.40	2	24.45	24.40	2	31,777	0.01%
2021/11/29	4.2	24.30	21	24.30	24.30	-16.8	31,012	-0.05%
2021/11/26	6.1	24.66	1	24.55	24.70	5.1	30,927	0.02%
2021/11/25	1.1	24.85	6	24.83	24.95	-5	31,206	-0.02%
2021/11/24	1.7	24.60	3	24.82	24.80	-1.4	31,106	0.00%
2021/11/23	0.1	24.40	1	24.55	24.50	-1	31,063	0.00%
2021/11/22	1	24.45	0	0.00	24.40	1	31,119	0.00%
2021/11/19	8.1	24.39	4	24.30	24.25	4.1	31,263	0.01%
2021/11/18	10	24.55	8	24.54	24.75	2	31,198	0.01%
2021/11/17	8	24.19	7	24.39	24.45	1	31,080	0.00%
2021/11/16	0	0.00	6	23.96	24.05	-6	30,878	-0.02%
2021/11/12	2	23.63	9.4	23.65	23.70	-7.4	30,892	-0.02%
2021/11/11	2.1	23.50	2	23.60	23.60	0.1	31,098	0.00%
2021/11/10	2	23.45	0	0.00	23.55	2	32,063	0.01%
2021/11/09	1.1	23.54	16	23.50	23.55	-14.9	33,086	-0.05%
2021/11/08	0	0.00	1	23.35	23.40	-1	33,500	0.00%
2021/11/05	9.2	23.20	0	0.00	23.20	9.2	33,717	0.03%
2021/11/04	0	0.00	1	23.45	23.25	-1	33,798	0.00%
2021/11/03	0	23.20	0	23.30	23.35	0	33,795	0.00%
2021/11/02	1	23.10	1	23.25	23.10	0	34,050	0.00%
2021/11/01	3.1	23.02	4	23.20	23.05	-0.9	34,278	0.00%
2021/10/29	0.1	23.25	1	23.15	23.20	-0.9	34,215	0.00%
2021/10/28	0.1	23.35	2	23.40	23.40	-2	34,225	-0.01%
2021/10/27	1.2	23.35	0.3	23.40	23.40	0.8	34,355	0.00%
2021/10/26	1	23.65	16.4	23.64	23.55	-15.4	34,437	-0.04%
2021/10/25	5	23.59	17	23.51	23.55	-12	34,263	-0.04%
2021/10/22	1	23.30	5	23.39	23.55	-4	34,316	-0.01%
2021/10/21	0	0.00	18	23.34	23.40	-18	33,922	-0.05%
2021/10/20	1	23.10	6	23.06	23.00	-5	33,272	-0.02%
2021/10/19	2	23.03	3	23.12	23.00	-1	33,057	0.00%
2021/10/18	0	0.00	6	23.06	23.05	-6	32,921	-0.02%
2021/10/15	6	22.92	10	23.00	23.00	-4	32,613	-0.01%
2021/10/14	1	22.90	24	22.90	22.95	-23	32,692	-0.07%
2021/10/13	1	22.75	7	22.80	22.85	-6	32,941	-0.02%
2021/10/12	1	22.70	0	0.00	22.90	1	33,807	0.00%
2021/10/08	9	22.81	0.5	22.90	22.90	8.5	33,738	0.03%
2021/10/07	0	0.00	16	22.91	22.85	-16	33,870	-0.05%
2021/10/06	1	22.60	3	22.55	22.70	-2	33,628	-0.01%
2021/10/05	3.7	22.36	0	0.00	22.45	3.7	33,576	0.01%
2021/10/04	2.1	22.30	1	22.35	22.40	1	33,626	0.00%
2021/10/01	23.1	22.49	17.6	22.48	22.50	5.5	33,881	0.02%
2021/09/30	0.1	22.85	2.3	22.90	22.90	-2.3	33,630	-0.01%
2021/09/29	0.1	22.65	11	22.74	22.75	-11	33,470	-0.03%
2021/09/27	1	22.70	20.3	22.75	22.75	-19.3	33,111	-0.06%
2021/09/24	4.1	22.81	6	23.05	22.80	-2	33,140	-0.01%
2021/09/23	1	22.85	1	22.80	22.95	0	33,035	0.00%
2021/09/22	19.2	22.51	0.1	22.60	22.60	19	32,828	0.06%
2021/09/17	2.1	23.30	6	23.35	23.00	-3.9	32,216	-0.01%
2021/09/16	20	23.38	12.2	23.39	23.40	7.8	31,654	0.02%
2021/09/15	3.1	22.95	7	23.00	23.00	-3.9	30,744	-0.01%
2021/09/14	2.1	22.90	6	22.98	23.00	-4	30,609	-0.01%
2021/09/13	3	22.92	13.5	23.00	23.00	-10.5	30,470	-0.03%
2021/09/10	0	0.00	11	22.90	22.95	-11	30,734	-0.04%
2021/09/09	6	22.69	3	22.82	22.85	3	31,186	0.01%
2021/09/08	3	22.77	23.8	22.87	22.90	-20.8	31,342	-0.07%
2021/09/07	1.1	22.75	3.6	22.77	22.85	-2.6	31,339	-0.01%
2021/09/06	1.2	22.76	0	0.00	22.85	1.2	31,468	0.00%
2021/09/03	3	22.75	3	22.80	22.85	0	31,466	0.00%
2021/09/02	8.1	22.58	3	22.95	22.70	5.1	31,484	0.02%
2021/09/01	8	22.94	4	22.99	23.00	4	31,489	0.01%
2021/08/31	4	22.88	18	22.92	23.00	-14	31,304	-0.04%
2021/08/30	1	22.80	28	22.83	22.90	-27	30,826	-0.09%
2021/08/27	1	22.50	16	22.65	22.75	-15	30,851	-0.05%
2021/08/26	6	22.22	6	22.21	22.40	0	30,525	0.00%
2021/08/25	5	22.19	6	22.13	22.30	-1	30,608	0.00%
2021/08/24	0	0.00	6	21.68	22.00	-6	30,324	-0.02%
2021/08/23	6	21.48	0	0.00	21.45	6	30,290	0.02%
2021/08/20	4	21.20	5	21.10	21.15	-1	30,598	0.00%
2021/08/19	27.4	21.38	0	0.00	21.35	27.4	31,913	0.09%
2021/08/18	3	21.57	1	21.60	21.60	2	31,640	0.01%
2021/08/17	4	21.46	8	21.45	21.60	-4	32,363	-0.01%
2021/08/16	38.2	21.50	22	21.58	21.40	16.2	32,290	0.05%
2021/08/13	17.3	22.84	17.9	22.88	22.80	-0.6	32,099	0.00%
2021/08/12	14	22.93	102	23.00	22.90	-88	31,613	-0.28%	大賣/
2021/08/11	9.2	23.00	0	0.00	23.00	9.2	31,314	0.03%
2021/08/10	15	23.00	15.3	23.00	23.00	-0.3	31,564	0.00%
2021/08/09	28	23.03	6	23.04	23.10	22	32,212	0.07%
2021/08/06	0	0.00	2	23.10	23.10	-2	32,486	-0.01%
2021/08/05	11	23.15	15	23.06	23.10	-4	33,171	-0.01%
2021/08/04	10	23.00	24	23.00	23.00	-14	35,359	-0.04%
2021/08/03	0	0.00	4.9	23.00	23.05	-4.9	36,865	-0.01%
2021/08/02	2	23.05	13.4	22.96	23.10	-11.4	38,154	-0.03%
2021/07/30	20.7	22.80	1	22.80	22.85	19.7	38,287	0.05%
2021/07/29	4.1	22.80	0	0.00	22.80	4.1	38,669	0.01%
2021/07/28	31	22.68	8	22.73	22.75	23	39,014	0.06%
2021/07/27	0	0.00	5	22.85	22.85	-5	39,561	-0.01%
2021/07/26	2	22.90	0	0.00	22.90	2	40,148	0.00%
2021/07/23	2	22.95	2	22.90	23.00	0	40,400	0.00%
2021/07/22	5.1	22.80	3	22.80	22.85	2.1	40,669	0.01%
2021/07/21	6	22.68	0.1	22.70	22.70	5.9	41,004	0.01%
2021/07/20	20.1	22.70	0	0.00	22.65	20.1	41,527	0.05%
2021/07/19	7	22.91	6.1	22.93	23.00	0.9	41,459	0.00%
2021/07/16	6	23.00	9	22.96	23.05	-3	41,699	-0.01%
2021/07/15	2.2	22.72	1	22.75	22.75	1.2	41,161	0.00%
2021/07/14	2.6	22.61	0.7	22.65	22.70	1.9	41,478	0.00%
2021/07/13	0	22.65	1.2	22.74	22.70	-1.1	42,089	0.00%
2021/07/12	2	22.68	5	22.87	22.65	-3	41,905	-0.01%
2021/07/09	5	22.60	1	22.65	22.70	4	41,888	0.01%
2021/07/08	5	22.80	10	22.82	22.85	-5	41,757	-0.01%
2021/07/07	1	22.55	4	22.60	22.65	-3	41,843	-0.01%
2021/07/06	6	22.55	3.3	22.55	22.60	2.7	41,746	0.01%
2021/07/05	8	22.49	5.2	22.45	22.50	2.8	41,750	0.01%
2021/07/02	15.1	22.48	3	22.45	22.40	12.1	41,755	0.03%
2021/07/01	6	22.51	3.2	22.57	22.55	2.8	41,913	0.01%
2021/06/30	1.5	22.67	1.5	22.70	22.70	0	41,894	0.00%
2021/06/29	4.1	22.52	9	22.55	22.60	-4.9	41,824	-0.01%
2021/06/28	2	22.65	1	22.70	22.65	1	42,026	0.00%
2021/06/25	5	22.65	0	0.00	22.75	5	42,487	0.01%
2021/06/24	0	0.00	5	22.55	22.55	-5	42,451	-0.01%
2021/06/23	0	0.00	0.5	22.40	22.55	-0.5	42,846	0.00%
2021/06/22	2	22.28	3	22.35	22.30	-1	43,399	0.00%
2021/06/21	12.1	22.05	2	22.15	22.25	10.1	43,413	0.02%
2021/06/18	7	22.17	0	22.25	22.15	7	43,304	0.02%
2021/06/17	2	22.18	5	22.20	22.30	-3	42,894	-0.01%
2021/06/16	16	22.23	0	0.00	22.40	16	43,429	0.04%
2021/06/15	9.1	22.40	0	0.00	22.40	9.1	43,528	0.02%
2021/06/11	0	0.00	5	22.45	22.50	-5	44,044	-0.01%
2021/06/10	2	22.38	1	22.35	22.50	1	44,798	0.00%
2021/06/09	2.1	22.45	1	22.40	22.45	1.1	45,733	0.00%
2021/06/08	3.9	22.49	0	0.00	22.55	3.9	46,197	0.01%
2021/06/07	4.5	22.43	3	22.48	22.55	1.5	47,083	0.00%
2021/06/04	4	22.56	5	22.50	22.75	-1	47,616	0.00%
2021/06/03	15	22.85	0	0.00	22.90	15	48,813	0.03%
2021/06/02	11	22.84	9	22.83	22.95	2	49,204	0.00%
2021/06/01	5	22.89	0.9	22.97	23.00	4.1	49,151	0.01%
2021/05/31	4.8	23.02	6.2	23.01	23.05	-1.5	49,478	0.00%
2021/05/28	2.5	22.88	17	22.93	23.00	-14.5	49,540	-0.03%
2021/05/27	13.1	22.47	0.2	22.65	22.40	13	49,248	0.03%
2021/05/26	1	23.05	2	23.00	23.00	-1	49,174	0.00%
2021/05/25	1	23.00	9	23.03	22.85	-8	49,644	-0.02%
2021/05/24	0	0.00	1	22.30	22.50	-1	49,453	0.00%
2021/05/21	0	0.00	5.8	22.96	22.60	-5.8	49,918	-0.01%
2021/05/20	1	22.10	5	22.15	22.30	-4	49,372	-0.01%
2021/05/19	3.1	22.48	15	22.49	22.25	-11.9	49,423	-0.02%
2021/05/18	3	22.42	32	22.01	22.50	-29	50,016	-0.06%
2021/05/17	4.1	21.27	28.1	21.33	21.55	-24	50,600	-0.05%
2021/05/14	6.7	22.19	0	0.00	22.00	6.7	49,939	0.01%
2021/05/13	13.1	22.00	36	22.10	22.05	-22.9	49,359	-0.05%
2021/05/12	55.1	22.34	48	22.69	22.35	7.1	48,528	0.01%
2021/05/11	15	23.77	121	23.49	23.65	-106	46,106	-0.23%	大賣/鉅額交易
2021/05/10	10	23.42	35	23.61	23.95	-25	44,550	-0.06%
2021/05/07	1.4	23.01	34	23.00	23.10	-32.6	43,845	-0.07%
2021/05/06	2	22.80	28	22.89	23.00	-26	43,925	-0.06%
2021/05/05	13	22.52	19.7	22.51	22.50	-6.7	43,415	-0.02%
2021/05/04	19.3	22.38	16.1	22.66	22.35	3.2	43,236	0.01%
2021/05/03	34	22.65	15	22.63	22.75	19	42,924	0.04%
2021/04/29	150.5	23.10	31.1	23.04	22.80	119.5	42,522	0.28%	大買/鉅額交易
2021/04/28	2.2	23.15	20.1	23.21	23.25	-17.9	42,261	-0.04%
2021/04/27	36.2	23.13	15	23.12	23.15	21.2	42,522	0.05%
2021/04/26	28	22.91	18.4	23.02	23.10	9.6	42,262	0.02%
2021/04/23	1	23.00	42.8	22.84	22.80	-41.8	41,851	-0.10%
2021/04/22	12.2	22.94	57.1	22.86	22.90	-44.9	41,835	-0.11%
2021/04/21	6	22.76	6.8	22.86	22.90	-0.8	41,544	0.00%
2021/04/20	1.3	22.84	43	22.89	22.90	-41.7	41,334	-0.10%
2021/04/19	8	22.61	119	22.64	22.80	-111	40,921	-0.27%	大賣/鉅額交易
2021/04/16	14.1	22.24	8.4	22.23	22.25	5.7	40,432	0.01%
2021/04/15	1.3	22.14	2	22.20	22.25	-0.7	41,015	0.00%
2021/04/14	3.4	22.03	3.7	22.08	22.10	-0.3	41,089	0.00%
2021/04/13	2.8	22.05	34	22.06	22.10	-31.2	41,035	-0.08%
2021/04/12	5.1	21.88	3.1	21.80	21.90	2	40,770	0.01%
2021/04/09	8	21.60	53	21.62	21.60	-45	40,814	-0.11%
2021/04/08	5.7	21.82	10.1	21.80	21.80	-4.3	40,811	-0.01%
2021/04/07	6	21.99	29	21.98	22.00	-23	41,304	-0.06%
2021/04/06	4	21.85	65.1	21.90	21.95	-61.1	41,296	-0.15%
2021/04/01	14.3	21.89	7	21.92	21.85	7.3	41,300	0.02%
2021/03/31	2	21.95	9	22.06	22.10	-7	41,073	-0.02%
2021/03/30	4	21.91	45	21.96	22.00	-41	40,744	-0.10%
2021/03/29	2	21.90	39	21.94	22.00	-37	40,197	-0.09%
2021/03/26	13.1	21.82	16.1	21.82	21.90	-3	39,885	-0.01%
2021/03/25	0	0.00	17.1	21.80	21.80	-17.1	39,408	-0.04%
2021/03/24	4	21.46	1.5	21.47	21.50	2.5	38,917	0.01%
2021/03/23	4	21.40	0.1	21.45	21.40	3.9	38,863	0.01%
2021/03/22	0.5	21.22	1	21.35	21.35	-0.5	38,694	0.00%
2021/03/19	18.6	21.35	8	21.29	21.30	10.6	38,735	0.03%
2021/03/18	3.1	21.53	19.5	21.54	21.55	-16.5	38,061	-0.04%
2021/03/17	6.7	21.64	2	21.70	21.60	4.7	38,085	0.01%
2021/03/16	3	21.73	30	21.73	21.80	-27	37,645	-0.07%
2021/03/15	12.2	21.73	11	21.57	21.75	1.2	37,129	0.00%
2021/03/12	13	21.24	7.5	21.26	21.35	5.5	36,563	0.02%
2021/03/11	8	21.35	51.2	21.39	21.10	-43.3	36,121	-0.12%
2021/03/10	11.3	21.12	10.2	21.19	21.20	1	35,463	0.00%
2021/03/09	2.4	21.06	54.6	21.00	21.10	-52.2	34,914	-0.15%
2021/03/08	0	0.00	8	20.64	20.60	-8	33,545	-0.02%
2021/03/05	9	20.32	0	0.00	20.30	9	33,395	0.03%
2021/03/04	2	20.20	15.2	20.20	20.35	-13.2	34,399	-0.04%
2021/03/03	0	0.00	5.3	20.35	20.40	-5.3	34,249	-0.02%
2021/03/02	5	20.36	2	20.35	20.20	3	33,925	0.01%
2021/02/26	13.3	20.37	9	20.40	20.00	4.3	33,617	0.01%
2021/02/25	7	20.76	44	20.79	20.90	-37	32,253	-0.11%
2021/02/24	12	20.80	13	20.82	20.75	-1	31,830	0.00%
2021/02/23	6	20.54	26	20.53	20.70	-20	31,373	-0.06%
2021/02/22	3.5	20.30	27.6	20.33	20.40	-24.1	30,959	-0.08%
2021/02/19	3	20.03	29	20.11	20.20	-26	31,135	-0.08%
2021/02/18	27	20.12	13	20.00	20.00	14	31,137	0.04%
2021/02/17	22	19.75	16	19.84	19.90	6	30,944	0.02%
2021/02/05	4	19.30	17	19.35	19.40	-13	30,141	-0.04%
2021/02/04	6.7	19.22	1	19.25	19.20	5.7	30,549	0.02%
2021/02/03	9	19.22	0	0.00	19.25	9	32,051	0.03%
2021/02/02	9	19.19	1	19.30	19.25	8	33,079	0.02%
2021/02/01	7.5	19.10	0	0.00	19.15	7.5	33,410	0.02%
2021/01/29	19.1	19.02	0	0.00	19.00	19.1	33,638	0.06%
2021/01/28	6.2	19.20	0.5	19.25	19.20	5.7	32,977	0.02%
2021/01/27	0	0.00	3	19.40	19.40	-3	32,563	-0.01%
2021/01/26	12	19.37	1	19.40	19.30	11	32,430	0.03%
2021/01/25	1	19.40	3.1	19.52	19.60	-2.1	32,270	-0.01%
2021/01/22	7	19.21	9	19.22	19.20	-2	32,136	-0.01%
2021/01/21	3.4	19.27	1	19.35	19.25	2.4	32,122	0.01%
2021/01/20	24.2	19.42	8	19.40	19.20	16.2	32,124	0.05%
2021/01/19	1.1	19.65	2	19.65	19.65	-0.9	31,687	0.00%
2021/01/18	1	19.60	10.8	19.60	19.70	-9.8	31,544	-0.03%
2021/01/15	0	0.00	5	19.84	19.70	-5	31,287	-0.02%
2021/01/14	5.2	19.77	14.6	19.87	19.85	-9.4	31,330	-0.03%
2021/01/13	7.1	19.79	0	0.00	19.85	7.1	31,188	0.02%
2021/01/12	3	19.75	7	19.87	19.70	-4	31,252	-0.01%
2021/01/11	11.2	19.91	12	19.89	19.95	-0.8	31,210	0.00%
2021/01/08	1.5	19.83	11.2	19.89	20.00	-9.7	31,051	-0.03%
2021/01/07	5.2	19.80	14	19.74	19.80	-8.8	30,622	-0.03%
2021/01/06	3	19.62	3	19.62	19.55	0	30,449	0.00%
2021/01/05	0	19.60	4	19.67	19.60	-4	30,558	-0.01%
2021/01/04	7.5	19.60	15	19.64	19.55	-7.5	30,587	-0.02%
2020/12/31	1	19.60	8.5	19.67	19.70	-7.5	30,360	-0.02%
2020/12/30	1.2	19.66	36	19.58	19.75	-34.8	30,292	-0.12%
2020/12/29	2.2	19.25	4	19.28	19.25	-1.9	29,755	-0.01%
2020/12/28	7.8	19.24	6	19.25	19.20	1.8	29,784	0.01%
2020/12/25	3	19.22	2	19.25	19.30	1	29,938	0.00%
2020/12/24	2.1	19.18	0	0.00	19.25	2.1	30,275	0.01%
2020/12/23	8.5	19.21	3	19.20	19.20	5.5	30,566	0.02%
2020/12/22	3.2	19.33	0.3	19.38	19.30	2.9	31,699	0.01%
2020/12/18	0.2	19.33	0	0.00	19.30	0.2	33,394	0.00%
2020/12/17	2.1	19.36	0	0.00	19.35	2.1	33,833	0.01%
2020/12/16	2.7	19.48	3	19.47	19.55	-0.3	33,934	0.00%
2020/12/15	11.3	19.26	48	19.26	19.30	-36.7	34,296	-0.11%
2020/12/14	7.6	19.42	18	19.46	19.40	-10.4	34,281	-0.03%
2020/12/11	2	19.50	18.6	19.46	19.55	-16.6	34,187	-0.05%
2020/12/10	5.5	19.22	3	19.25	19.30	2.5	33,886	0.01%
2020/12/09	8.5	19.24	16.1	19.22	19.20	-7.6	33,802	-0.02%
2020/12/08	9	19.20	3	19.30	19.35	6	33,789	0.02%
2020/12/07	3.8	19.50	0	0.00	19.55	3.8	33,476	0.01%
2020/12/04	1.2	19.50	4.7	19.52	19.60	-3.5	33,511	-0.01%
2020/12/03	5	19.44	0	0.00	19.50	5	33,453	0.01%
2020/12/02	1	19.35	1	19.45	19.50	0	33,587	0.00%
2020/12/01	8.5	19.27	0	0.00	19.40	8.5	33,717	0.03%
2020/11/30	16	19.50	2	19.70	19.15	14	33,781	0.04%
2020/11/27	0	0.00	2	19.70	19.75	-2	33,163	-0.01%
2020/11/26	18.6	19.64	0	0.00	19.70	18.6	33,399	0.06%
2020/11/24	4	19.54	5	19.65	19.55	-1	33,792	0.00%
2020/11/23	2	19.55	15.1	19.61	19.65	-13.1	33,947	-0.04%
2020/11/20	1	19.50	10	19.60	19.55	-9	33,918	-0.03%
2020/11/19	7	19.84	5.2	19.93	19.60	1.8	33,983	0.01%
2020/11/18	2.5	19.96	19	19.94	20.00	-16.5	33,763	-0.05%
2020/11/17	4	19.81	28.4	19.82	19.90	-24.4	33,440	-0.07%
2020/11/16	2	19.78	27	19.81	19.85	-25	33,694	-0.07%
2020/11/13	5.8	19.52	1	19.55	19.60	4.8	33,186	0.01%
2020/11/12	1	19.55	11	19.65	19.60	-10	33,088	-0.03%
2020/11/11	16.1	19.41	60	19.56	19.80	-43.9	32,671	-0.13%
2020/11/10	18	19.16	40	18.88	19.10	-22	31,294	-0.07%
2020/11/09	6	18.73	25.3	18.85	18.65	-19.3	30,155	-0.06%
2020/11/06	4.4	18.49	28	18.48	18.65	-23.6	29,811	-0.08%
2020/11/05	0	0.00	4	18.26	18.30	-4	29,735	-0.01%
2020/11/04	3	18.23	1	18.30	18.20	2	29,954	0.01%
2020/11/03	2	18.20	0	0.00	18.25	2	30,115	0.01%
2020/11/02	1	18.05	33	18.10	18.15	-32	30,207	-0.11%
2020/10/30	2	17.95	0	0.00	18.05	2	30,224	0.01%
2020/10/29	8	18.02	0	0.00	17.95	8	29,932	0.03%
2020/10/27	11	18.22	0	0.00	18.15	11	30,132	0.04%
2020/10/26	14	18.29	1	18.30	18.35	13	30,153	0.04%
2020/10/23	0	0.00	2	18.25	18.25	-2	30,252	-0.01%
2020/10/22	7	18.11	0	0.00	18.25	7	30,656	0.02%
2020/10/21	1	18.00	0	0.00	18.00	1	30,911	0.00%
2020/10/20	3.4	18.04	3	18.05	18.00	0.4	31,106	0.00%
2020/10/19	3	18.00	1	18.05	18.00	2	31,061	0.01%
2020/10/16	5	17.97	0	0.00	17.90	5	31,649	0.02%
2020/10/15	14.4	18.00	2	18.00	17.95	12.4	31,935	0.04%
2020/10/14	18	18.13	0	18.15	18.10	18	31,724	0.06%
2020/10/13	23	18.03	0	0.00	18.05	23	31,850	0.07%
2020/10/12	4.1	18.19	0	0.00	18.15	4.1	32,076	0.01%
2020/10/08	5	18.27	0	0.00	18.35	5	32,502	0.02%
2020/10/07	7	18.29	0	0.00	18.25	7	33,018	0.02%
2020/10/06	1.3	18.42	6	18.38	18.45	-4.7	33,938	-0.01%
2020/10/05	15	18.26	0	0.00	18.15	15	35,125	0.04%
2020/09/30	11	18.35	2	18.30	18.40	9	35,708	0.03%
2020/09/29	4	18.30	8	18.27	18.30	-4	35,989	-0.01%
2020/09/28	3	18.00	2	18.00	18.05	1	36,307	0.00%
2020/09/25	50	17.64	6	17.70	17.60	44	36,580	0.12%
2020/09/24	86	17.73	0	0.00	17.60	86	35,900	0.24%
2020/09/23	32.2	18.03	5	18.06	18.00	27.2	35,340	0.08%
2020/09/22	30.5	18.29	3	18.40	18.20	27.5	34,880	0.08%
2020/09/21	16	18.53	0	0.00	18.50	16	34,369	0.05%
2020/09/18	12	18.65	0	0.00	18.60	12	34,323	0.03%
2020/09/17	12	18.72	4	18.78	18.70	8	34,037	0.02%
2020/09/16	5.5	18.85	2	18.90	18.85	3.5	33,942	0.01%
2020/09/15	5	18.77	2	18.80	18.90	3	33,992	0.01%
2020/09/14	2	18.75	0	0.00	18.80	2	34,829	0.01%
2020/09/11	10	18.75	2	18.90	18.85	8	34,980	0.02%
2020/09/10	6	18.77	5	18.87	18.90	1	35,114	0.00%
2020/09/09	14	18.81	0	0.00	18.80	14	35,318	0.04%
2020/09/08	14	18.81	2	18.85	18.90	12	35,508	0.03%
2020/09/07	24	18.84	3.3	18.95	18.85	20.7	35,874	0.06%
2020/09/04	6	18.76	0	0.00	18.80	6	36,107	0.02%
2020/09/03	14	18.78	11	18.80	18.85	3	35,911	0.01%
2020/09/02	33	18.76	0	0.00	18.70	33	35,754	0.09%
2020/09/01	13	18.89	0	0.00	18.90	13	35,252	0.04%
2020/08/31	15	18.99	0	0.00	18.95	15	34,963	0.04%
2020/08/28	20	19.01	1	19.00	19.00	19	34,821	0.05%
2020/08/27	26	19.02	0	0.00	19.00	26	35,174	0.07%
2020/08/26	14	19.07	1	19.20	19.20	13	35,208	0.04%
2020/08/25	4.2	19.09	2	19.15	19.10	2.2	35,375	0.01%
2020/08/24	16	19.10	30	19.05	19.05	-14	37,240	-0.04%
2020/08/21	10	19.11	0	0.00	19.20	10	37,597	0.03%
2020/08/20	29.3	19.08	30	19.25	19.00	-0.7	37,561	0.00%
2020/08/19	23	19.43	1.3	19.49	19.40	21.7	36,998	0.06%
2020/08/18	5	19.46	6.2	19.45	19.40	-1.2	36,721	0.00%
2020/08/17	1	19.45	15	19.43	19.50	-14	36,793	-0.04%
2020/08/14	11	19.36	1	19.40	19.35	10	36,930	0.03%
2020/08/13	7.1	19.42	7	19.46	19.50	0.1	37,035	0.00%
2020/08/12	3	19.45	5	19.40	19.40	-2	37,303	-0.01%
2020/08/11	19	19.47	2	19.45	19.40	17	37,427	0.05%
2020/08/10	12	19.44	1	19.45	19.40	11	37,497	0.03%
2020/08/07	4	19.33	0	0.00	19.35	4	37,567	0.01%
2020/08/06	4.1	19.40	0.1	19.45	19.40	4	37,582	0.01%
2020/08/05	5	19.32	0	0.00	19.30	5	38,122	0.01%
2020/08/04	5	19.37	1	19.45	19.35	4	38,283	0.01%
2020/08/03	12	19.32	1	19.35	19.30	11	38,321	0.03%
2020/07/31	13.2	19.49	0	0.00	19.40	13.2	38,313	0.03%
2020/07/30	5.1	19.50	1	19.50	19.65	4.1	38,215	0.01%
2020/07/29	10	19.55	9	19.53	19.50	1	38,150	0.00%
2020/07/28	43	19.29	1	19.40	19.35	42	38,620	0.11%
2020/07/27	44	19.43	1	19.65	19.35	43	39,135	0.11%
2020/07/24	69	19.59	2	19.58	19.50	67	39,242	0.17%
2020/07/23	28	19.69	0	0.00	19.75	28	39,366	0.07%
2020/07/22	50	19.71	1	19.65	19.80	49	39,850	0.12%
2020/07/21	20	19.81	0	0.00	19.80	20	39,576	0.05%
2020/07/20	9	19.89	2	19.85	19.85	7	39,607	0.02%
2020/07/17	13	19.83	8.9	19.86	19.90	4.1	40,237	0.01%
2020/07/16	43	19.84	0	0.00	19.85	43	40,922	0.11%
2020/07/15	28	19.88	0	0.00	19.90	28	40,646	0.07%
2020/07/14	56	19.98	17	19.99	19.95	39	40,486	0.10%
2020/07/13	96	20.07	3	20.05	20.10	93	40,670	0.23%
2020/07/10	55	20.96	22	20.93	20.90	33	40,629	0.08%
2020/07/09	11	21.10	47	21.14	21.15	-36	40,292	-0.09%
2020/07/08	14	21.12	5.4	21.10	21.15	8.6	40,156	0.02%
2020/07/07	12	21.16	4	21.05	21.20	8	40,241	0.02%
2020/07/06	1	20.90	29	20.90	21.05	-28	40,072	-0.07%
2020/07/03	7	20.76	3	20.72	20.80	4	39,932	0.01%
2020/07/02	7	20.52	1	20.55	20.50	6	39,906	0.02%
2020/07/01	5	20.50	15	20.56	20.50	-10	40,075	-0.02%
2020/06/30	23	20.35	5	20.43	20.35	18	40,199	0.04%
2020/06/29	4	20.20	0.1	20.30	20.25	3.9	40,755	0.01%
2020/06/24	53	20.28	3	20.30	20.25	50	41,200	0.12%
2020/06/23	0.1	20.40	0	0.00	20.40	0.1	41,993	0.00%
2020/06/22	10	20.20	11	20.20	20.30	-1	42,669	0.00%
2020/06/19	71	20.29	1	20.25	20.10	70	43,720	0.16%
2020/06/18	4	20.39	0	0.00	20.30	4	43,953	0.01%
2020/06/17	9	20.31	9	20.30	20.55	0	45,257	0.00%
2020/06/16	5	20.30	5	20.34	20.35	0	46,903	0.00%
2020/06/15	26	20.17	3	20.17	20.10	23	48,350	0.05%
2020/06/12	2	20.28	13	20.20	20.20	-11	49,216	-0.02%
2020/06/11	44	20.71	3	20.77	20.65	41	50,336	0.08%
2020/06/10	1	21.00	0.4	21.10	21.10	0.6	51,195	0.00%
2020/06/09	4.9	20.93	3	21.05	21.05	1.9	53,643	0.00%
2020/06/08	2	20.95	5	20.94	21.00	-3	54,674	-0.01%
2020/06/05	4	20.80	3	20.80	20.80	1	55,643	0.00%
2020/06/04	1	20.70	2	20.78	20.65	-1	56,543	0.00%
2020/06/03	6	20.66	39	20.68	20.75	-33	57,457	-0.06%
2020/06/02	5	20.20	22	20.22	20.30	-17	57,439	-0.03%
2020/06/01	0	0.00	29	20.12	20.05	-29	57,450	-0.05%
2020/05/29	14	19.70	2.2	19.84	19.95	11.8	57,494	0.02%
2020/05/28	11	19.99	0	19.90	19.85	11	55,907	0.02%
2020/05/27	4.1	20.00	6	20.06	20.10	-1.9	56,210	0.00%
2020/05/26	1.5	19.88	10	19.95	19.95	-8.5	56,541	-0.02%
2020/05/25	1	19.50	25	19.60	19.75	-24	56,691	-0.04%
2020/05/22	7	19.59	0	0.00	19.55	7	56,938	0.01%
2020/05/21	7.5	19.80	1	19.85	19.80	6.5	56,923	0.01%
2020/05/20	6	19.84	1	19.85	19.85	5	56,828	0.01%
2020/05/19	1	19.80	80	19.80	19.85	-79	57,037	-0.14%
2020/05/18	1	19.60	4	19.55	19.50	-3	57,028	-0.01%
2020/05/15	1	19.65	1	19.75	19.60	0	57,006	0.00%
2020/05/14	22	19.57	26	19.55	19.55	-4	57,148	-0.01%
2020/05/13	6	19.65	153	19.65	19.80	-147	56,821	-0.26%	大賣/鉅額交易
2020/05/12	22	19.62	1	19.60	19.65	21	56,806	0.04%
2020/05/11	16	20.10	2	20.03	20.00	14	56,510	0.02%
2020/05/08	23.1	19.93	36	19.87	19.80	-12.9	56,336	-0.02%
2020/05/07	4	19.63	3	19.67	19.70	1	56,494	0.00%
2020/05/06	9.1	19.53	6	19.50	19.55	3.1	56,584	0.01%
2020/05/05	11	19.60	11	19.65	19.65	0	56,507	0.00%
2020/05/04	44	19.48	3	19.48	19.50	41	56,571	0.07%
2020/04/30	6.9	20.14	11.4	20.18	20.00	-4.5	56,460	-0.01%
2020/04/29	16.1	19.71	9	19.83	19.70	7.1	56,001	0.01%
2020/04/28	14.2	19.23	18.1	19.35	19.50	-3.9	56,031	-0.01%
2020/04/27	5	18.96	0	0.00	19.05	5	57,103	0.01%
2020/04/24	12	18.59	0	0.00	18.60	12	56,791	0.02%
2020/04/23	16	18.51	1	18.85	18.55	15	56,445	0.03%
2020/04/22	10	18.41	3	18.27	18.50	7	56,084	0.01%
2020/04/21	34	18.80	1	18.65	18.70	33	55,653	0.06%
2020/04/20	13.1	19.41	1	19.45	19.30	12.1	54,957	0.02%
2020/04/17	4.1	19.64	50	19.68	19.60	-45.9	54,808	-0.08%
2020/04/16	69	19.51	22	19.42	19.50	47	54,484	0.09%
2020/04/15	43.1	20.02	23	20.02	19.90	20.1	53,928	0.04%
2020/04/14	59.1	19.64	36	19.64	19.65	23.1	53,168	0.04%
2020/04/13	19	18.91	21	18.91	18.80	-2	52,397	0.00%
2020/04/10	28	18.69	7	18.36	18.65	21	51,908	0.04%
2020/04/09	12	18.03	12	18.04	18.05	0	51,292	0.00%
2020/04/08	177.4	18.04	3	18.00	17.95	174.4	50,814	0.34%	大買/鉅額交易
2020/04/07	19	17.92	1	18.05	17.90	18	50,406	0.04%
2020/04/06	15	17.69	7	17.73	17.85	8	50,107	0.02%
2020/04/01	19	17.79	0	0.00	17.75	19	49,449	0.04%
2020/03/31	28	17.95	2	18.05	17.90	26	49,090	0.05%
2020/03/30	5	17.90	14	17.75	17.90	-9	48,326	-0.02%
2020/03/27	34	17.77	22.3	17.80	17.90	11.7	47,734	0.02%
2020/03/26	15	17.35	1	17.40	17.30	14	46,872	0.03%
2020/03/25	32	17.54	11	17.48	17.50	21	46,742	0.04%
2020/03/24	29	16.84	8	16.76	16.60	21	45,846	0.05%
2020/03/23	34	16.27	4	16.23	16.15	30	45,074	0.07%
2020/03/20	22	17.04	5	17.23	17.10	17	43,907	0.04%
2020/03/19	45	16.78	19	16.64	16.30	26	42,276	0.06%
2020/03/18	38	18.07	1	18.30	17.95	37	41,243	0.09%
2020/03/17	45	18.47	3	18.47	18.35	42	40,340	0.10%
2020/03/16	39	19.15	7	19.30	19.05	32	38,936	0.08%
2020/03/13	61	18.96	7	19.06	19.65	54	37,786	0.14%
2020/03/12	30	20.69	18	20.65	20.50	12	35,232	0.03%
2020/03/11	36.8	21.43	12	21.35	21.35	24.8	34,135	0.07%
2020/03/10	19	21.58	6	21.59	21.55	13	33,181	0.04%
2020/03/09	54	21.96	3	21.92	21.80	51	32,323	0.16%
2020/03/06	9	22.38	1	22.75	22.40	8	31,317	0.03%
2020/03/05	1	22.70	6	22.77	22.85	-5	31,030	-0.02%
2020/03/04	3	22.55	4	22.49	22.55	-1	30,859	0.00%
2020/03/03	0	0.00	16	22.60	22.55	-16	30,623	-0.05%
2020/03/02	9	22.28	17	22.34	22.25	-8	30,120	-0.03%
2020/02/27	3	22.65	6	22.73	22.70	-3	30,315	-0.01%
2020/02/26	0	0.00	39	22.62	22.80	-39	29,971	-0.13%
2020/02/25	5	22.70	23	22.78	22.80	-18	29,697	-0.06%
2020/02/24	8	22.93	1	22.95	22.85	7	29,878	0.02%
2020/02/21	12	23.22	23	23.18	23.20	-11	29,917	-0.04%
2020/02/20	3	23.35	2	23.43	23.45	1	29,837	0.00%
2020/02/19	3	23.22	9	23.26	23.30	-6	29,646	-0.02%
2020/02/18	12	22.96	9	23.09	23.10	3	29,619	0.01%
2020/02/17	6	22.88	10	22.91	22.95	-4	29,671	-0.01%
2020/02/14	11	22.75	5	22.78	22.80	6	30,157	0.02%
2020/02/13	1	22.75	3	22.78	22.80	-2	30,859	-0.01%
2020/02/12	5	22.68	6	22.68	22.65	-1	31,125	0.00%
2020/02/11	0.1	22.55	0	0.00	22.55	0.1	31,005	0.00%
2020/02/10	1	22.45	0	0.00	22.50	1	31,077	0.00%
2020/02/07	0	0.00	1	22.40	22.50	-1	31,568	0.00%
2020/02/05	3	22.22	3	22.40	22.40	0	31,694	0.00%
2020/02/04	5	21.95	1.5	22.20	22.30	3.5	31,443	0.01%
2020/02/03	12	21.92	7	21.82	21.95	5	31,371	0.02%
2020/01/31	18	22.09	0	0.00	22.05	18	31,208	0.06%
2020/01/30	23	22.09	10	22.36	22.00	13	30,750	0.04%
2020/01/20	3.2	22.67	16	22.72	22.90	-12.8	29,385	-0.04%
2020/01/16	1	22.60	1	22.60	22.60	0	29,356	0.00%
2020/01/15	4	22.70	2	22.70	22.70	2	29,348	0.01%
2020/01/14	4	22.50	3	22.48	22.60	1	29,269	0.00%
2020/01/13	3	22.23	2	22.45	22.50	1	28,942	0.00%
2020/01/10	6	22.24	1	22.35	22.25	5	29,085	0.02%
2020/01/09	2	22.30	0	0.00	22.30	2	29,229	0.01%
2020/01/08	11.2	22.15	6	22.16	22.25	5.2	29,318	0.02%
2020/01/06	0	0.00	6	22.27	22.25	-6	29,172	-0.02%
2020/01/03	0	0.00	3	22.40	22.45	-3	28,991	-0.01%
2020/01/02	6	22.34	0	0.00	22.35	6	29,062	0.02%
2019/12/31	1	22.30	1	22.35	22.40	0	29,038	0.00%
2019/12/30	1.4	22.45	0	0.00	22.50	1.4	28,926	0.00%
2019/12/27	2	22.45	16	22.42	22.50	-14	28,856	-0.05%
2019/12/26	1	22.40	2	22.40	22.45	-1	28,840	0.00%
2019/12/25	4	22.44	1	22.45	22.45	3	29,121	0.01%
2019/12/24	4	22.46	0	0.00	22.45	4	29,229	0.01%
2019/12/23	1	22.45	1.2	22.48	22.50	-0.2	29,234	0.00%
2019/12/20	8	22.42	3	22.50	22.40	5	29,485	0.02%
2019/12/19	2	22.45	0	0.00	22.40	2	29,215	0.01%
2019/12/18	0	0.00	3	22.47	22.50	-3	29,240	-0.01%
2019/12/17	8	22.31	2	22.40	22.40	6	29,345	0.02%
2019/12/16	57	22.41	0	0.00	22.30	57	29,100	0.20%
2019/12/13	0	0.00	231	22.50	22.50	-231	29,132	-0.79%	大賣/鉅額交易
2019/12/12	2	22.18	6	22.19	22.15	-4	28,495	-0.01%
2019/12/11	4	22.05	3	22.00	22.10	1	28,282	0.00%
2019/12/10	4	21.93	2	21.95	21.95	2	28,209	0.01%
2019/12/09	1.2	21.77	0	0.00	21.85	1.2	28,218	0.00%
2019/12/06	1	21.70	1	21.90	21.90	0	28,482	0.00%
2019/12/04	1	21.65	0	0.00	21.85	1	28,342	0.00%
2019/12/03	3.3	21.70	1	21.80	21.75	2.3	28,292	0.01%
2019/12/02	8	21.77	1	21.80	21.85	7	28,151	0.02%
2019/11/29	3	21.83	1	21.85	21.85	2	28,072	0.01%
2019/11/28	6	22.00	1	22.00	21.95	5	27,767	0.02%
2019/11/26	0	0.00	11	22.25	22.10	-11	27,682	-0.04%
2019/11/25	5	22.00	2.2	21.99	21.90	2.8	26,609	0.01%
2019/11/22	0	0.00	1	21.95	22.00	-1	26,937	0.00%
2019/11/21	1	22.00	80	21.96	22.00	-79	26,777	-0.30%
2019/11/20	0	0.00	5	22.28	22.15	-5	26,305	-0.02%
2019/11/19	3	22.15	5	22.21	22.25	-2	26,043	-0.01%
2019/11/18	13	22.15	0	0.00	22.25	13	26,049	0.05%
2019/11/15	3	22.20	0	0.00	22.15	3	25,962	0.01%
2019/11/14	0	0.00	58	22.21	22.15	-58	25,865	-0.22%
2019/11/13	9	22.08	29	22.19	22.25	-20	25,955	-0.08%
2019/11/12	0	0.00	15	21.89	21.90	-15	25,256	-0.06%
2019/11/11	31	21.63	0	0.00	21.60	31	24,622	0.13%
2019/11/08	1	21.80	12	21.80	21.85	-11	24,477	-0.04%
2019/11/07	0	0.00	6	21.70	21.70	-6	24,669	-0.02%
2019/11/06	7	21.66	6	21.74	21.75	1	24,715	0.00%
2019/11/05	0	0.00	6	21.50	21.50	-6	24,262	-0.02%
2019/11/04	1	21.45	51	21.40	21.45	-50	24,725	-0.20%
2019/10/31	0.1	21.15	46	21.25	21.20	-46	24,908	-0.18%
2019/10/30	4	21.00	0	0.00	21.10	4	24,686	0.02%
2019/10/29	5.1	21.11	5	21.10	21.15	0.1	25,036	0.00%
2019/10/28	2	20.95	2	21.05	21.10	0	24,769	0.00%
2019/10/25	2	20.95	0	0.00	21.05	2	24,723	0.01%
2019/10/24	0	0.00	1	21.10	21.15	-1	24,634	0.00%
2019/10/23	3	20.90	0.2	21.00	21.00	2.8	24,501	0.01%
2019/10/21	1	20.85	29	20.96	21.00	-28	24,214	-0.12%
2019/10/18	8	20.94	0	0.00	20.90	8	24,260	0.03%
2019/10/17	3	21.00	9	21.07	21.15	-6	24,150	-0.02%
2019/10/16	3	20.95	8	21.00	20.95	-5	23,826	-0.02%
2019/10/15	1	20.85	0.2	20.90	20.90	0.8	23,758	0.00%
2019/10/09	3	20.62	0	0.00	20.60	3	24,663	0.01%
2019/10/08	4	20.84	3	20.75	20.75	1	25,546	0.00%
2019/10/07	1	20.60	0	0.00	20.55	1	25,902	0.00%
2019/10/04	2	20.55	0	0.00	20.60	2	26,141	0.01%
2019/10/03	9	20.59	7	20.60	20.55	2	26,541	0.01%
2019/10/02	3	20.75	6	20.80	20.80	-3	26,747	-0.01%
2019/10/01	10	20.67	17	20.80	20.85	-7	27,048	-0.03%
2019/09/27	7	20.66	0	0.00	20.60	7	27,031	0.03%
2019/09/26	16	20.67	0	0.00	20.70	16	27,241	0.06%
2019/09/25	7	20.55	2	20.63	20.65	5	27,559	0.02%
2019/09/24	14	20.71	1	20.65	20.75	13	27,399	0.05%
2019/09/23	5	20.97	0	0.00	20.90	5	27,318	0.02%
2019/09/19	1	21.30	5	21.26	21.25	-4	27,069	-0.01%
2019/09/18	0	0.00	6	21.12	21.30	-6	27,226	-0.02%
2019/09/17	0	0.00	22	21.00	21.00	-22	27,189	-0.08%
2019/09/16	2	21.00	2	21.05	21.05	0	27,856	0.00%
2019/09/12	2	21.00	3	21.07	21.00	-1	28,088	0.00%
2019/09/11	5	20.92	10	20.92	21.00	-5	28,410	-0.02%
2019/09/10	13	20.89	11	20.92	20.95	2	28,358	0.01%
2019/09/09	0	0.00	2.2	20.61	20.65	-2.2	28,256	-0.01%
2019/09/06	1	20.55	9	20.51	20.55	-8	28,532	-0.03%
2019/09/05	0	0.00	0.1	20.45	20.45	-0.1	28,606	0.00%
2019/09/04	2	20.40	3	20.37	20.35	-1	28,798	0.00%
2019/09/03	3	20.20	3	20.25	20.20	0	28,999	0.00%
2019/09/02	4	20.26	0	0.00	20.30	4	29,402	0.01%
2019/08/30	2	20.25	1	20.30	20.35	1	29,782	0.00%
2019/08/29	4	20.10	0	0.00	20.10	4	29,901	0.01%
2019/08/27	6	20.12	0	0.00	20.05	6	30,411	0.02%
2019/08/26	15	20.18	0	0.00	20.15	15	30,322	0.05%
2019/08/23	2	20.35	0	0.00	20.50	2	30,561	0.01%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/21	4	20.44	0.3	20.45	20.30	3.7	31,456	0.01%
2019/08/20	0	0.00	1	20.55	20.60	-1	31,423	0.00%
2019/08/19	11	20.50	1	20.50	20.45	10	31,432	0.03%
2019/08/16	0	0.00	10.1	20.54	20.50	-10.1	31,486	-0.03%
2019/08/15	3	20.10	0	0.00	20.05	3	31,295	0.01%
2019/08/14	2	20.20	0	0.00	20.20	2	31,569	0.01%
2019/08/13	11.7	20.07	0	0.00	20.00	11.7	31,757	0.04%
2019/08/12	6	20.38	0.5	20.40	20.20	5.5	31,637	0.02%
2019/08/08	2	20.20	1	20.25	20.15	1	31,471	0.00%
2019/08/07	3	20.05	1	20.05	20.05	2	31,689	0.01%
2019/08/06	19	19.86	0.6	20.05	19.95	18.4	32,019	0.06%
2019/08/05	12	20.03	0	0.00	20.10	12	31,858	0.04%
2019/08/02	19	20.05	1	20.05	20.05	18	32,159	0.06%
2019/08/01	8	20.21	0	0.00	20.30	8	32,456	0.02%
2019/07/31	4	20.38	0	0.00	20.30	4	32,839	0.01%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/26	0.7	20.60	0	0.00	20.55	0.7	33,997	0.00%
2019/07/25	1	20.45	0.5	20.65	20.65	0.5	34,955	0.00%
2019/07/24	16	20.49	2	20.50	20.45	14	35,354	0.04%
2019/07/23	5	20.50	0	0.00	20.50	5	35,852	0.01%
2019/07/22	0.7	20.55	0	0.00	20.55	0.7	35,969	0.00%
2019/07/19	3	20.50	3	20.55	20.50	0	35,993	0.00%
2019/07/18	0	0.00	0.5	20.60	20.60	-0.5	36,021	0.00%
2019/07/17	7	20.50	0	0.00	20.60	7	36,136	0.02%
2019/07/16	9	20.52	0.4	20.55	20.55	8.6	36,056	0.02%
2019/07/15	19	20.72	0	0.00	20.65	19	35,686	0.05%
2019/07/12	1	21.65	0	0.00	21.60	1	35,402	0.00%
2019/07/11	0	0.00	32	21.78	21.75	-32	34,856	-0.09%
2019/07/10	0	0.00	6	21.76	21.75	-6	34,509	-0.02%
2019/07/09	3	21.75	4	21.74	21.70	-1	34,489	0.00%
2019/07/08	0	0.00	5	21.70	21.70	-5	34,092	-0.01%
2019/07/05	9	21.63	17	21.69	21.70	-8	33,912	-0.02%
2019/07/04	5	21.55	7	21.58	21.55	-2	33,827	-0.01%
2019/07/03	0.2	21.45	25	21.50	21.50	-24.8	33,814	-0.07%
2019/07/02	4	21.50	7	21.54	21.50	-3	33,679	-0.01%
2019/06/28	2	21.45	26	21.48	21.35	-24	33,160	-0.07%
2019/06/27	0	0.00	12	21.37	21.45	-12	33,348	-0.04%
2019/06/25	40	21.13	1	21.15	21.10	39	33,339	0.12%
2019/06/24	0	0.00	22	21.25	21.05	-22	33,308	-0.07%
2019/06/21	2	21.10	8	21.22	21.10	-6	32,956	-0.02%
2019/06/20	0	0.00	15	21.42	21.40	-15	32,289	-0.05%
2019/06/19	0	0.00	4	21.43	21.50	-4	32,024	-0.01%
2019/06/18	0	0.00	3	21.27	21.30	-3	31,469	-0.01%
2019/06/17	0	0.00	9	21.40	21.30	-9	31,575	-0.03%
2019/06/14	0	0.00	4	21.30	21.35	-4	31,601	-0.01%
2019/06/13	5	21.05	0	0.00	21.05	5	31,240	0.02%
2019/06/12	0	0.00	2	21.10	21.10	-2	31,699	-0.01%
2019/06/11	0	21.10	0.5	21.10	21.10	-0.5	31,415	0.00%
2019/06/10	5	21.27	5	21.15	21.30	0	31,246	0.00%
2019/06/06	2	20.95	6	20.96	21.05	-4	30,905	-0.01%
2019/06/05	1	20.90	4	20.93	20.95	-3	30,745	-0.01%
2019/06/04	0.4	20.90	0	0.00	20.80	0.4	30,803	0.00%
2019/06/03	2	20.85	12	20.85	20.90	-10	30,653	-0.03%
2019/05/31	3	20.92	0	0.00	20.95	3	30,684	0.01%
2019/05/30	2	20.85	0	0.00	20.90	2	30,525	0.01%
2019/05/29	1	20.80	0	0.00	20.85	1	30,603	0.00%
2019/05/27	1	21.00	0	0.00	20.95	1	30,128	0.00%
2019/05/24	3	20.83	0	0.00	20.90	3	30,240	0.01%
2019/05/21	2	20.93	1	21.00	20.95	1	30,045	0.00%
2019/05/20	2	20.85	4	20.98	20.90	-2	29,570	-0.01%
2019/05/17	1	20.70	4	20.70	20.70	-3	29,337	-0.01%
2019/05/16	2	20.70	2	20.85	20.70	0	29,265	0.00%
2019/05/15	5	20.83	0	0.00	20.80	5	29,001	0.02%
2019/05/14	2	20.93	1	20.95	21.05	1	28,760	0.00%
2019/05/13	22	21.00	9	21.05	21.05	13	28,667	0.05%
2019/05/10	0	0.00	79.7	21.21	21.20	-79.7	28,748	-0.28%
2019/05/09	5	20.87	3	21.00	20.85	2	28,522	0.01%
2019/05/08	17	21.17	1	21.15	21.10	16	28,103	0.06%
2019/05/07	15	21.50	1	21.55	21.45	14	27,915	0.05%
2019/05/06	5	21.34	32	21.36	21.45	-27	28,031	-0.10%
2019/05/03	3	21.70	57	21.67	21.85	-54	27,735	-0.19%
2019/05/02	8	21.42	21	21.48	21.50	-13	26,834	-0.05%
2019/04/30	2.3	20.96	6	20.99	21.15	-3.7	26,317	-0.01%
2019/04/29	0.1	20.90	10	20.79	20.90	-9.9	26,122	-0.04%
2019/04/26	1	20.50	3	20.53	20.45	-2	26,110	-0.01%
2019/04/25	3	20.58	7	20.59	20.60	-4	26,122	-0.02%
2019/04/24	10	20.51	0	0.00	20.50	10	26,302	0.04%
2019/04/23	1	20.35	0	0.00	20.45	1	26,286	0.00%
2019/04/22	4	20.40	1	20.45	20.45	3	26,317	0.01%
2019/04/19	4.3	20.33	0	0.00	20.40	4.3	26,539	0.02%
2019/04/18	11	20.24	0	0.00	20.20	11	26,699	0.04%
2019/04/17	14.5	20.39	0	0.00	20.35	14.5	26,558	0.05%
2019/04/16	2	20.48	0	0.00	20.45	2	26,322	0.01%
2019/04/15	1	20.45	26	20.59	20.40	-25	26,435	-0.09%
2019/04/12	5	20.60	4	20.60	20.55	1	26,754	0.00%
2019/04/11	1	20.70	3	20.62	20.70	-2	26,867	-0.01%
2019/04/10	1	20.70	0	0.00	20.55	1	26,937	0.00%
2019/04/09	0	0.00	1	20.75	20.75	-1	27,013	0.00%
2019/04/08	1.1	20.51	4	20.48	20.55	-2.9	26,910	-0.01%
2019/04/03	42	20.39	0	0.00	20.35	42	26,705	0.16%
2019/04/02	5	20.38	2	20.35	20.40	3	26,687	0.01%
2019/04/01	26.2	20.37	0	0.00	20.30	26.2	26,739	0.10%
2019/03/29	3.8	20.42	0	0.00	20.45	3.8	26,136	0.01%
2019/03/28	27	20.41	0	0.00	20.40	27	26,082	0.10%
2019/03/27	16.4	20.49	0	0.00	20.40	16.4	26,159	0.06%
2019/03/26	3	20.60	0	0.00	20.65	3	26,032	0.01%
2019/03/25	5	20.63	0	0.00	20.60	5	26,246	0.02%
2019/03/22	1	20.80	0	0.00	20.90	1	26,262	0.00%
2019/03/21	0	0.00	1	21.00	21.00	-1	26,561	0.00%
2019/03/20	5	20.90	5	20.90	20.90	0	26,863	0.00%
2019/03/19	8	20.97	52	20.95	20.90	-44	27,412	-0.16%
2019/03/18	4	20.78	7	20.84	20.85	-3	27,481	-0.01%
2019/03/15	2	20.65	8	20.67	20.65	-6	27,712	-0.02%
2019/03/14	2	20.50	0	0.00	20.55	2	27,247	0.01%
2019/03/13	4.5	20.51	1	20.50	20.45	3.5	27,360	0.01%
2019/03/12	0	0.00	3	20.60	20.60	-3	27,326	-0.01%
2019/03/11	4	20.51	0	0.00	20.45	4	27,366	0.01%
2019/03/08	16	20.43	0	0.00	20.35	16	27,427	0.06%
2019/03/07	6	20.61	11	20.65	20.60	-5	27,577	-0.02%
2019/03/06	12	20.60	0	0.00	20.55	12	27,671	0.04%
2019/03/05	2.6	20.65	0	0.00	20.65	2.6	27,714	0.01%
2019/03/04	6	20.73	1	20.80	20.75	5	27,585	0.02%
2019/02/27	2	20.85	0	0.00	20.85	2	27,417	0.01%
2019/02/26	0.2	20.80	0	0.00	20.80	0.2	27,282	0.00%
2019/02/25	4	20.69	0	0.00	20.75	4	27,137	0.01%
2019/02/22	1	20.65	4	20.75	20.75	-3	26,958	-0.01%
2019/02/21	2	20.68	2	20.75	20.75	0	26,919	0.00%
2019/02/20	7	20.47	0	0.00	20.55	7	27,123	0.03%
2019/02/19	5.2	20.45	0	0.00	20.45	5.2	27,327	0.02%
2019/02/18	5	20.50	0	0.00	20.45	5	27,517	0.02%
2019/02/15	4	20.48	0	0.00	20.45	4	27,909	0.01%
2019/02/14	4	20.60	0	0.00	20.60	4	28,469	0.01%
2019/02/13	3	20.58	0	0.00	20.60	3	28,526	0.01%
2019/02/12	3	20.32	2	20.50	20.55	1	28,385	0.00%
2019/02/11	5	20.55	3	20.67	20.45	2	27,998	0.01%
2019/01/30	0	0.00	1	20.65	20.70	-1	27,590	0.00%
2019/01/29	5.3	20.47	2	20.60	20.55	3.3	27,382	0.01%
2019/01/25	2.3	20.60	3	20.60	20.60	-0.7	27,101	0.00%
2019/01/22	0	0.00	7	20.40	20.50	-7	27,099	-0.03%
2019/01/21	5	20.15	0	0.00	20.25	5	26,915	0.02%
2019/01/18	3.4	20.00	0	0.00	19.95	3.4	27,051	0.01%
2019/01/17	4.4	20.00	0	0.00	20.00	4.4	27,425	0.02%
2019/01/16	3	19.95	1	20.20	20.05	2	28,259	0.01%
2019/01/15	3	20.13	0	0.00	20.15	3	28,265	0.01%
2019/01/14	1.5	20.03	0	0.00	20.10	1.5	28,092	0.01%
2019/01/11	0	0.00	1	20.15	20.10	-1	28,288	0.00%
2019/01/09	5	20.20	6	20.25	20.25	-1	27,976	0.00%
2019/01/08	4	19.91	0	0.00	19.95	4	27,952	0.01%
2019/01/07	2	20.10	4	20.10	20.10	-2	28,441	-0.01%
2019/01/04	16	19.77	2	19.80	19.80	14	29,344	0.05%
2019/01/03	0	0.00	2	20.00	20.00	-2	30,352	-0.01%
2019/01/02	4	19.88	0	0.00	19.90	4	30,669	0.01%
2018/12/28	1	20.00	5	20.05	20.20	-4	30,755	-0.01%
2018/12/27	2	19.98	0	0.00	19.95	2	30,893	0.01%
2018/12/26	2	19.90	0	0.00	19.80	2	31,347	0.01%
2018/12/25	2	19.73	0	0.00	19.75	2	31,571	0.01%
2018/12/24	6	19.87	8	19.90	19.85	-2	31,770	-0.01%
2018/12/21	10	19.94	10	19.95	19.90	0	32,371	0.00%
2018/12/20	12	19.97	0	0.00	19.95	12	32,619	0.04%
2018/12/19	2.5	20.08	24	20.05	20.15	-21.5	32,555	-0.07%
2018/12/18	5	20.06	0	0.00	20.00	5	32,766	0.02%
2018/12/17	2	20.28	0	0.00	20.20	2	33,529	0.01%
2018/12/14	5	20.23	2	20.25	20.45	3	34,004	0.01%
2018/12/13	4	20.03	0	0.00	20.10	4	33,884	0.01%
2018/12/12	32	19.91	0	0.00	19.90	32	33,804	0.09%
2018/12/11	6	20.00	0	0.00	20.00	6	32,968	0.02%
2018/12/10	19	20.03	0	0.00	20.00	19	32,772	0.06%
2018/12/07	4	20.23	0	0.00	20.20	4	32,513	0.01%
2018/12/06	6	20.33	0	0.00	20.35	6	32,465	0.02%
2018/12/05	12	20.50	0	0.00	20.45	12	32,426	0.04%
2018/12/04	1	20.65	1.8	20.70	20.65	-0.8	32,496	0.00%
2018/12/03	2	20.70	0	0.00	20.70	2	32,469	0.01%
2018/11/30	6.1	20.45	10.2	20.51	20.45	-4.1	32,270	-0.01%
2018/11/29	11	20.45	0	0.00	20.40	11	31,986	0.03%
2018/11/28	1	20.50	0	0.00	20.60	1	31,806	0.00%
2018/11/27	6	20.54	0	0.00	20.60	6	31,712	0.02%
2018/11/26	2	20.90	2	20.93	20.65	0	31,800	0.00%
2018/11/23	2	20.55	0	0.00	20.50	2	31,676	0.01%
2018/11/22	2	20.78	0	0.00	20.70	2	31,618	0.01%
2018/11/21	4.2	20.83	0	0.00	20.85	4.2	31,646	0.01%
2018/11/20	1	21.05	0	0.00	21.00	1	31,556	0.00%
2018/11/19	1	21.00	1	21.35	21.35	0	31,507	0.00%
2018/11/16	0	0.00	2	20.85	21.10	-2	31,257	-0.01%
2018/11/15	3	20.68	0	0.00	20.70	3	30,961	0.01%
2018/11/14	4	20.71	0	0.00	20.70	4	30,812	0.01%
2018/11/13	2	20.75	1	20.95	20.90	1	30,538	0.00%
2018/11/09	0	0.00	2	21.05	21.15	-2	30,503	-0.01%
2018/11/08	3.2	21.01	2	21.05	21.20	1.2	30,660	0.00%
2018/11/07	2	20.95	1	20.90	21.00	1	30,638	0.00%
2018/11/06	1.2	20.67	1	20.70	20.75	0.2	31,190	0.00%
2018/11/05	2	20.50	0	0.00	20.75	2	31,357	0.01%
2018/11/02	0.1	20.80	11	20.61	20.80	-10.9	31,507	-0.03%
2018/11/01	9	20.43	0	0.00	20.35	9	31,652	0.03%
2018/10/31	3	20.27	3	20.32	20.65	0	32,056	0.00%
2018/10/30	3	19.93	1	20.00	19.95	2	31,843	0.01%
2018/10/29	53	19.80	0	0.00	19.80	53	32,258	0.16%
2018/10/26	6	20.03	3	19.90	19.90	3	32,467	0.01%
2018/10/25	17	19.93	40	19.97	19.90	-23	32,549	-0.07%
2018/10/24	13	20.57	12	20.74	20.40	1	32,425	0.00%
2018/10/23	1	20.90	3	20.93	20.95	-2	31,694	-0.01%
2018/10/22	1.2	21.15	1	21.25	21.10	0.2	31,566	0.00%
2018/10/19	3	20.92	1	20.95	21.15	2	32,037	0.01%
2018/10/17	7	21.18	1	21.30	21.05	6	32,056	0.02%
2018/10/16	3	21.20	1.2	21.13	21.15	1.8	32,242	0.01%
2018/10/15	8	21.29	3	21.28	21.20	5	32,038	0.02%
2018/10/12	77	21.29	9	21.52	21.70	68	31,832	0.21%
2018/10/11	14	21.42	0.1	21.30	21.15	13.9	30,930	0.05%
2018/10/09	0	0.00	32	22.70	22.75	-32	29,737	-0.11%
2018/10/08	1.6	22.46	3	22.50	22.55	-1.4	29,411	0.00%
2018/10/05	0	0.00	1	22.70	22.70	-1	29,290	0.00%
2018/10/04	1	22.35	2	22.63	22.95	-1	29,177	0.00%
2018/10/03	3.1	22.35	10	22.42	22.50	-6.9	28,887	-0.02%
2018/10/02	12	22.51	3	22.60	22.60	9	29,147	0.03%
2018/10/01	3	22.82	5	22.90	22.95	-2	29,637	-0.01%
2018/09/28	2	22.80	9	22.89	23.00	-7	30,451	-0.02%
2018/09/27	0	0.00	1	22.75	23.00	-1	30,471	0.00%
2018/09/26	1.3	22.44	6	22.59	22.40	-4.7	30,306	-0.02%
2018/09/25	0	0.00	19	22.54	22.60	-19	31,058	-0.06%
2018/09/21	0.1	22.35	15	22.28	22.45	-14.9	31,317	-0.05%
2018/09/20	0	22.05	69	22.14	22.15	-69	31,159	-0.22%
2018/09/19	12	21.58	7	21.80	21.80	5	31,153	0.02%
2018/09/18	2	21.55	5	21.55	21.55	-3	31,334	-0.01%
2018/09/17	1	21.30	0	0.00	21.45	1	31,536	0.00%
2018/09/14	1	21.20	5	21.30	21.40	-4	31,735	-0.01%
2018/09/13	2	21.10	1	21.20	21.20	1	31,826	0.00%
2018/09/12	7	21.21	1	21.20	21.20	6	31,995	0.02%
2018/09/11	1	21.25	2	21.35	21.45	-1	32,145	0.00%
2018/09/10	2.6	21.24	4	21.33	21.30	-1.4	32,670	0.00%
2018/09/07	4	21.05	0.1	21.20	21.15	3.9	33,066	0.01%
2018/09/06	1	21.10	2	21.10	21.15	-1	33,457	0.00%
2018/09/05	15	21.29	0	0.00	21.20	15	33,573	0.04%
2018/09/03	5.1	21.25	0	0.00	21.35	5.1	33,598	0.02%
2018/08/31	0	0.00	1	21.60	21.60	-1	33,693	0.00%
2018/08/30	4	21.38	0	0.00	21.35	4	33,603	0.01%
2018/08/29	0	0.00	0.1	21.50	21.55	-0.1	33,891	0.00%
2018/08/28	0	0.00	6	21.55	21.60	-6	34,008	-0.02%
2018/08/27	0	0.00	10	21.50	21.50	-10	34,035	-0.03%
2018/08/24	3	21.42	0	0.00	21.45	3	34,107	0.01%
2018/08/23	0	0.00	8	21.52	21.55	-8	35,043	-0.02%
2018/08/21	2	21.25	2	21.40	21.40	0	35,721	0.00%
2018/08/20	1	21.15	1	21.20	21.30	0	35,805	0.00%
2018/08/17	3.3	21.11	0	0.00	21.15	3.3	35,930	0.01%
2018/08/16	2	21.00	13	21.30	20.95	-11	35,907	-0.03%
2018/08/15	0	0.00	5	21.20	21.30	-5	35,832	-0.01%
2018/08/14	1	21.05	12	21.07	21.20	-11	35,891	-0.03%
2018/08/13	29.2	20.98	0	0.00	20.80	29.2	36,053	0.08%
2018/08/10	0	0.00	2	21.35	21.30	-2	35,638	-0.01%
2018/08/09	30	21.27	0	0.00	21.15	30	35,807	0.08%
2018/08/08	1	21.45	5.5	21.50	21.40	-4.5	35,680	-0.01%
2018/08/07	0.6	21.45	4	21.45	21.45	-3.4	35,769	-0.01%
2018/08/06	4	21.38	5.8	21.41	21.45	-1.8	35,645	-0.01%
2018/08/03	6	21.08	2	21.15	21.20	4	36,403	0.01%
2018/08/02	5	20.83	4	20.95	20.75	1	36,266	0.00%
2018/08/01	4	20.78	2	20.90	21.10	2	36,116	0.01%
2018/07/31	7.5	20.70	0	0.00	20.75	7.5	35,911	0.02%
2018/07/30	4	20.51	10	20.55	20.50	-6	35,161	-0.02%
2018/07/27	7	20.56	0	0.00	20.65	7	35,318	0.02%
2018/07/26	24	20.42	0	0.00	20.55	24	35,521	0.07%
2018/07/25	5	20.50	0	0.00	20.50	5	35,512	0.01%
2018/07/24	4	20.50	4.9	20.50	20.50	-0.9	35,542	0.00%
2018/07/23	9	20.43	0	0.00	20.45	9	35,543	0.03%
2018/07/20	25	20.53	5	20.55	20.50	20	35,461	0.06%
2018/07/19	16	20.43	0	0.00	20.40	16	35,508	0.05%
2018/07/18	2	20.50	0	0.00	20.60	2	35,237	0.01%
2018/07/17	3	20.53	0	0.00	20.50	3	35,090	0.01%
2018/07/16	3	20.65	0	0.00	20.65	3	35,177	0.01%
2018/07/12	3	20.47	5.4	20.55	20.55	-2.4	35,699	-0.01%
2018/07/11	10	20.39	0	0.00	20.45	10	35,729	0.03%
2018/07/10	4	20.51	2	20.65	20.40	2	35,582	0.01%
2018/07/09	10	20.48	2	20.60	20.50	8	35,451	0.02%
2018/07/06	6	21.55	7	21.60	21.50	-1	34,888	0.00%
2018/07/05	0	0.00	22	21.70	21.70	-22	34,150	-0.06%
2018/07/04	8.1	21.60	1	21.75	21.80	7.1	34,001	0.02%
2018/07/03	1	21.70	3	21.70	21.65	-2	34,097	-0.01%
2018/07/02	5	21.84	0	0.00	21.70	5	33,726	0.01%
2018/06/29	0	0.00	6	22.01	21.95	-6	33,189	-0.02%
2018/06/28	1	21.75	5	21.77	21.75	-4	32,256	-0.01%
2018/06/27	0	0.00	2.7	21.94	21.90	-2.7	31,673	-0.01%
2018/06/26	0	0.00	1	21.80	21.75	-1	31,466	0.00%
2018/06/22	1	21.70	0	0.00	21.85	1	31,675	0.00%
2018/06/21	1	21.95	0	0.00	21.70	1	31,678	0.00%
2018/06/20	1.2	21.89	8	21.98	21.85	-6.8	32,358	-0.02%
2018/06/19	11.2	21.68	1	21.65	21.60	10.2	32,291	0.03%
2018/06/15	0	0.00	1	22.15	22.15	-1	31,926	0.00%
2018/06/14	4	22.00	0	0.00	21.90	4	31,544	0.01%
2018/06/13	0	0.00	2	22.35	22.35	-2	31,192	-0.01%
2018/06/12	1	22.15	16	22.15	22.10	-15	32,170	-0.05%
2018/06/11	1	22.25	1	22.25	22.35	0	32,173	0.00%
2018/06/08	2	22.25	0	0.00	22.35	2	32,354	0.01%
2018/06/07	0	0.00	4.5	22.42	22.50	-4.5	32,491	-0.01%
2018/06/06	0	0.00	15	22.35	22.45	-15	32,693	-0.05%
2018/06/05	0	0.00	3	22.05	22.20	-3	32,579	-0.01%
2018/06/04	4	21.70	1	21.70	21.95	3	32,605	0.01%
2018/06/01	3	21.70	2	21.80	21.70	1	32,787	0.00%
2018/05/31	0	0.00	1	21.70	21.60	-1	33,175	0.00%
2018/05/30	7.2	21.69	30	21.84	21.60	-22.8	32,648	-0.07%
2018/05/29	1.1	22.05	5	22.04	22.15	-3.9	32,291	-0.01%
2018/05/28	0	0.00	4	22.21	22.20	-4	32,740	-0.01%
2018/05/25	0	0.00	1	22.20	22.20	-1	33,246	0.00%
2018/05/23	0	0.00	5	22.13	22.15	-5	33,524	-0.01%
2018/05/22	0	0.00	4	22.15	22.15	-4	33,611	-0.01%
2018/05/21	0	0.00	3	22.15	22.15	-3	33,968	-0.01%
2018/05/18	3	22.05	3	22.05	22.10	0	34,052	0.00%
2018/05/17	5	22.00	0	0.00	22.05	5	34,396	0.01%
2018/05/16	1	21.90	6	22.04	22.05	-5	34,495	-0.01%
2018/05/15	0	0.00	7	22.10	21.90	-7	35,444	-0.02%
2018/05/11	20	21.63	60	21.90	21.95	-40	36,817	-0.11%
2018/05/09	10	21.45	0	0.00	21.45	10	35,954	0.03%
2018/05/08	0	0.00	6	21.27	21.35	-6	36,181	-0.02%
2018/05/07	1	21.10	2	21.12	21.10	-1	36,271	0.00%
2018/05/04	1	21.00	0.3	21.05	21.05	0.7	36,765	0.00%
2018/05/03	1	21.15	30	21.05	21.10	-29	37,037	-0.08%
2018/05/02	5	21.19	0	0.00	21.15	5	37,884	0.01%
2018/04/30	6	21.32	105	21.35	21.25	-99	38,526	-0.26%	大賣/
2018/04/27	1	21.25	2	21.35	21.35	-1	39,624	0.00%
2018/04/26	21	21.20	0.1	21.25	21.25	21	39,821	0.05%
2018/04/25	1	21.20	4	21.25	21.40	-3	39,885	-0.01%
2018/04/24	4	21.25	1	21.35	21.30	3	40,058	0.01%
2018/04/23	3	21.37	0	0.00	21.35	3	40,177	0.01%
2018/04/20	1	21.50	3	21.55	21.55	-2	40,476	0.00%
2018/04/19	2	21.55	18	21.67	21.70	-16	40,704	-0.04%
2018/04/18	0	0.00	1	21.40	21.50	-1	40,460	0.00%
2018/04/17	1	21.20	0	0.00	21.10	1	40,553	0.00%
2018/04/16	2	21.35	0	0.00	21.55	2	40,924	0.00%
2018/04/13	2	21.55	6	21.64	21.60	-4	41,291	-0.01%
2018/04/12	2	21.55	0	0.00	21.40	2	42,091	0.00%
2018/04/11	4	21.20	1	21.50	21.50	3	42,407	0.01%
2018/04/10	33	21.05	4	21.13	21.05	29	42,605	0.07%
2018/04/09	4	20.95	4	21.25	21.00	0	42,693	0.00%
2018/04/03	13	20.87	0	0.00	20.90	13	42,305	0.03%
2018/04/02	1	21.10	0.9	21.15	21.05	0.1	42,226	0.00%
2018/03/31	3	21.18	6	21.23	21.20	-3	42,394	-0.01%
2018/03/30	3	21.15	2	21.10	21.20	1	42,684	0.00%
2018/03/29	4	20.95	4	21.01	20.90	0	42,855	0.00%
2018/03/28	8	21.01	0	0.00	21.00	8	42,682	0.02%
2018/03/27	3	21.12	0	0.00	21.15	3	42,510	0.01%
2018/03/26	9	20.94	12	21.01	21.05	-3	42,362	-0.01%
2018/03/23	29	21.06	5	21.15	20.95	24	42,341	0.06%
2018/03/22	4	21.51	2	21.60	21.55	2	41,665	0.00%
2018/03/21	4	21.51	0	0.00	21.50	4	41,595	0.01%
2018/03/19	6	21.38	5	21.60	21.60	1	42,411	0.00%
2018/03/16	15	21.35	2.2	21.42	21.30	12.8	42,333	0.03%
2018/03/15	3	21.63	1	21.75	21.60	2	41,350	0.00%
2018/03/14	0.7	21.80	0.1	21.80	21.80	0.6	41,261	0.00%
2018/03/13	4	21.91	23	21.94	21.90	-19	41,012	-0.05%
2018/03/12	7	21.79	28	21.83	21.90	-21	40,888	-0.05%
2018/03/09	0	0.00	1	21.70	21.65	-1	41,045	0.00%
2018/03/08	2	21.65	0	0.00	21.60	2	41,320	0.00%
2018/03/07	3.4	21.45	2	21.45	21.40	1.4	41,693	0.00%
2018/03/06	0	0.00	0.4	21.65	21.70	-0.4	41,997	0.00%
2018/03/05	0	0.00	3	21.62	21.50	-3	42,307	-0.01%
2018/03/02	0	0.00	1	21.60	21.65	-1	41,960	0.00%
2018/03/01	0	0.00	4	21.63	21.50	-4	41,744	-0.01%
2018/02/27	0	0.00	10	21.50	21.35	-10	41,174	-0.02%
2018/02/26	2	21.45	9	21.46	21.40	-7	40,717	-0.02%
2018/02/23	1	21.15	0	0.00	21.25	1	40,645	0.00%
2018/02/22	1	20.90	1	21.10	21.20	0	42,130	0.00%
2018/02/21	2	21.00	8	21.03	21.10	-6	42,643	-0.01%
2018/02/12	0	0.00	10	20.65	20.60	-10	42,169	-0.02%
2018/02/09	3	20.35	1	20.20	20.35	2	42,068	0.00%
2018/02/08	3	20.58	2	20.60	20.60	1	41,488	0.00%
2018/02/07	11.8	20.32	7	20.36	20.35	4.8	41,165	0.01%
2018/02/06	39	19.93	11	19.85	19.70	28	40,071	0.07%
2018/02/05	12	20.84	0	20.95	20.85	12	38,605	0.03%
2018/02/02	2	21.15	0	0.00	21.30	2	38,047	0.01%
2018/02/01	2.1	21.20	6	21.34	21.30	-3.9	37,838	-0.01%
2018/01/31	4	20.96	0	21.20	21.30	4	37,489	0.01%
2018/01/30	3	21.18	0	0.00	21.10	3	37,024	0.01%
2018/01/29	5	21.24	1	21.45	21.20	4	36,554	0.01%
2018/01/26	1	21.15	1	21.35	21.15	0	35,918	0.00%
2018/01/25	0	0.00	6	21.21	21.30	-6	35,288	-0.02%
2018/01/24	12	20.93	6	21.00	21.05	6	34,288	0.02%
2018/01/23	31	21.31	0	0.00	21.30	31	33,227	0.09%
2018/01/22	1	21.80	0	0.00	21.85	1	31,983	0.00%
2018/01/19	3	21.67	61	21.65	21.70	-58	31,896	-0.18%
2018/01/18	4	21.94	15.7	21.94	21.90	-11.7	31,753	-0.04%
2018/01/17	4	21.88	30	21.93	22.00	-26	31,366	-0.08%
2018/01/16	10	21.98	37.3	22.08	22.00	-27.3	31,197	-0.09%
2018/01/15	5	22.10	29	22.07	22.15	-24	30,820	-0.08%
2018/01/12	2	21.70	0	0.00	21.75	2	30,268	0.01%
2018/01/11	2	21.55	2	21.60	21.70	0	30,007	0.00%
2018/01/10	0	0.00	28	21.66	21.70	-28	29,985	-0.09%
2018/01/09	0.3	21.30	3	21.37	21.40	-2.7	29,340	-0.01%
2018/01/08	20	21.35	33.1	21.34	21.50	-13.1	28,915	-0.05%
2018/01/05	3	20.70	17	20.84	20.90	-14	27,919	-0.05%
2018/01/04	14	20.70	3	20.68	20.65	11	27,726	0.04%
2018/01/03	3	20.55	1	20.65	20.65	2	27,627	0.01%
2018/01/02	0	0.00	6	20.45	20.45	-6	27,589	-0.02%