中信金 (2891)-元大-屏東券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743張
產業
上市金融類股
2877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-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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
2024/11/22	10.1	37.90	3.3	37.97	37.75	6.9	81,014	0.01%
2024/11/21	3	37.83	29.6	37.83	38.05	-26.6	82,445	-0.03%
2024/11/20	11.7	38.03	103.4	38.02	38.05	-91.7	83,585	-0.11%	大賣/
2024/11/19	57	36.80	38	36.81	36.85	19	84,852	0.02%
2024/11/18	124	36.82	78.1	36.80	36.80	45.9	84,958	0.05%	大買/
2024/11/15	6.2	37.08	30.2	36.83	36.80	-24	84,875	-0.03%
2024/11/14	20	36.50	1	36.65	36.65	19	84,973	0.02%
2024/11/13	32	36.78	3	36.55	36.55	29	84,714	0.03%
2024/11/12	205.1	37.00	93.6	37.06	37.00	111.5	84,574	0.13%	大買/鉅額交易
2024/11/11	80	36.98	63.5	37.19	37.20	16.5	84,878	0.02%
2024/11/08	41	36.90	11.7	36.92	36.90	29.3	85,413	0.03%
2024/11/07	30	36.65	75	36.85	36.90	-45	85,701	-0.05%
2024/11/06	50.5	36.54	55	36.84	36.70	-4.5	85,745	-0.01%
2024/11/05	50.6	36.30	53.7	36.54	36.65	-3.1	85,890	0.00%
2024/11/04	22.5	35.81	41.1	36.17	36.45	-18.6	86,532	-0.02%
2024/11/01	85.1	35.07	70.6	35.78	35.70	14.5	87,579	0.02%
2024/10/30	31.4	35.81	23	35.89	35.90	8.4	87,967	0.01%
2024/10/29	22.1	35.89	51.2	35.85	35.85	-29.2	88,033	-0.03%
2024/10/28	36.3	36.06	23	35.91	35.90	13.3	88,263	0.02%
2024/10/25	3	36.00	18	36.08	36.10	-15	88,903	-0.02%
2024/10/24	37	36.00	2	35.93	35.90	35	89,319	0.04%
2024/10/23	102.1	36.34	49	36.19	36.15	53.1	89,712	0.06%	大買/
2024/10/22	2.1	36.25	15.9	36.27	36.60	-13.8	90,233	-0.02%
2024/10/21	90.3	36.73	76.1	36.20	36.10	14.1	90,727	0.02%
2024/10/18	35.1	36.63	97	37.12	36.90	-62	91,480	-0.07%
2024/10/17	81	36.30	82.1	36.49	36.50	-1.1	91,684	0.00%
2024/10/16	50.5	36.13	36.6	36.30	36.30	13.9	92,181	0.02%
2024/10/15	1	35.81	74.3	36.19	36.35	-73.3	92,197	-0.08%
2024/10/14	31.2	35.17	43.1	35.50	35.60	-11.9	93,750	-0.01%
2024/10/11	2	35.13	34.2	35.16	35.15	-32.2	94,188	-0.03%
2024/10/09	77.1	35.07	79	34.93	34.90	-1.9	94,732	0.00%
2024/10/08	75.2	34.90	67	35.16	35.20	8.2	95,039	0.01%
2024/10/07	30.1	34.55	79.5	34.71	34.90	-49.5	94,735	-0.05%
2024/10/04	57	34.25	21	34.33	34.25	36	95,332	0.04%
2024/10/01	6.1	34.58	36	34.60	34.70	-29.9	95,528	-0.03%
2024/09/30	36.1	34.41	6	34.73	34.40	30.1	96,624	0.03%
2024/09/27	40.5	34.64	27	34.61	34.60	13.5	96,890	0.01%
2024/09/26	7	34.99	40.8	35.02	35.00	-33.7	96,742	-0.03%
2024/09/25	34.7	34.83	38	34.87	34.95	-3.3	96,287	0.00%
2024/09/24	32	34.98	9.2	34.93	35.00	22.9	95,564	0.02%
2024/09/23	56	35.32	61.7	35.05	35.35	-5.7	94,408	-0.01%
2024/09/20	54	34.09	222.4	34.08	34.00	-168.4	92,134	-0.18%	大賣/鉅額交易
2024/09/19	176	33.50	89	33.50	33.50	87	88,491	0.10%	大買/
2024/09/18	7.6	33.86	141.7	33.82	33.60	-134.1	87,971	-0.15%	大賣/鉅額交易
2024/09/16	41.2	32.53	27.4	32.52	32.70	13.8	85,704	0.02%
2024/09/13	134	32.31	1	32.30	32.55	133	85,167	0.16%	大買/鉅額交易
2024/09/12	95.7	32.10	30	32.15	32.15	65.7	84,521	0.08%
2024/09/11	77.3	32.43	62	32.30	32.30	15.3	83,405	0.02%
2024/09/10	95.6	32.77	47.1	32.68	32.70	48.5	82,540	0.06%
2024/09/09	62.6	32.42	40	32.60	32.70	22.6	81,654	0.03%
2024/09/06	36.8	32.60	69.2	32.79	32.90	-32.4	80,936	-0.04%
2024/09/05	64.2	32.40	220	32.35	32.30	-155.8	80,884	-0.19%	大賣/鉅額交易
2024/09/04	249.7	32.04	320	32.00	32.05	-70.3	80,872	-0.09%	大買/大賣/
2024/09/03	315.7	32.95	204.3	33.00	32.95	111.5	79,287	0.14%	大買/大賣/鉅額交易
2024/09/02	29.8	33.04	19	33.13	33.10	10.8	79,050	0.01%
2024/08/30	220.1	32.65	8	32.69	32.65	212.1	78,611	0.27%	大買/鉅額交易
2024/08/29	26	32.67	2	32.65	32.60	24	75,610	0.03%
2024/08/28	28.6	33.05	9	33.12	33.10	19.6	75,190	0.03%
2024/08/27	83.6	32.76	12.3	32.65	32.85	71.3	75,679	0.09%
2024/08/26	132.4	33.16	43	33.15	33.15	89.4	74,576	0.12%	大買/
2024/08/23	90.3	33.07	8	33.34	33.10	82.3	73,312	0.11%
2024/08/22	92.8	33.70	22	33.89	33.45	70.8	72,521	0.10%
2024/08/21	166	33.54	31	33.72	33.70	135	71,676	0.19%	大買/鉅額交易
2024/08/20	53	34.93	40	35.00	35.00	13	68,710	0.02%
2024/08/19	67.2	34.99	30	35.00	35.00	37.2	68,936	0.05%
2024/08/16	40	34.85	40	34.90	34.90	0	68,931	0.00%
2024/08/15	92.6	34.54	60	34.50	34.50	32.6	69,291	0.05%
2024/08/14	20	34.50	20	34.85	34.75	0	69,854	0.00%
2024/08/13	87.1	34.17	84.1	34.43	34.50	3	70,127	0.00%
2024/08/12	72.7	34.57	61.4	34.50	34.50	11.2	70,064	0.02%
2024/08/09	1	35.05	11	35.05	34.70	-10	69,685	-0.01%
2024/08/08	4.2	34.00	4	33.50	33.75	0.2	70,177	0.00%
2024/08/07	5.2	32.99	1	33.35	33.90	4.2	70,764	0.01%
2024/08/06	45.1	32.24	43	32.50	32.90	2.1	71,213	0.00%
2024/08/05	39.8	32.45	5.1	32.51	32.25	34.7	70,661	0.05%
2024/08/02	114.7	34.88	82	35.01	35.05	32.7	70,054	0.05%	大買/
2024/08/01	47	35.77	46	35.89	35.90	1	69,806	0.00%
2024/07/31	42.4	35.28	41	35.54	35.50	1.4	70,475	0.00%
2024/07/30	49.8	35.11	30.4	35.30	35.30	19.5	71,136	0.03%
2024/07/29	6.5	35.89	0.3	36.45	36.00	6.2	71,016	0.01%
2024/07/26	20	35.45	0	0.00	35.60	20	71,920	0.03%
2024/07/23	54.1	35.71	30	35.90	35.85	24.1	73,817	0.03%
2024/07/22	50	35.87	36.4	35.54	35.50	13.6	73,140	0.02%
2024/07/19	127.6	36.33	88	36.32	35.95	39.6	72,496	0.05%	大買/
2024/07/18	123.2	36.82	146	37.07	37.00	-22.9	71,246	-0.03%	大買/大賣/
2024/07/17	67.7	37.23	56	37.02	37.00	11.7	70,410	0.02%
2024/07/16	104.3	37.44	40	37.28	37.35	64.3	70,033	0.09%	大買/
2024/07/15	139.3	37.61	63	37.62	37.65	76.3	69,862	0.11%	大買/
2024/07/12	142	40.13	103	40.42	40.20	39	67,855	0.06%	大買/大賣/
2024/07/11	54.3	40.81	58	41.40	40.25	-3.7	67,112	-0.01%
2024/07/10	58.3	40.12	97	40.60	40.85	-38.7	66,935	-0.06%
2024/07/09	32	40.09	33	39.95	39.95	-1	66,233	0.00%
2024/07/08	0.1	40.00	5.5	40.05	40.10	-5.4	65,843	-0.01%
2024/07/05	69.1	39.84	24.1	40.05	40.05	45	64,918	0.07%
2024/07/04	34	39.46	40	39.88	39.75	-6	64,064	-0.01%
2024/07/03	36	38.62	139.1	38.99	39.20	-103.1	62,811	-0.16%	大賣/鉅額交易
2024/07/02	60	38.28	72.7	38.47	38.50	-12.7	62,088	-0.02%
2024/07/01	29	38.05	38	38.19	38.20	-9	61,473	-0.01%
2024/06/28	0.1	37.75	1	38.15	37.85	-0.9	61,179	0.00%
2024/06/27	0.1	37.70	0	0.00	37.70	0.1	61,313	0.00%
2024/06/26	33	37.89	31	37.66	37.65	2	61,927	0.00%
2024/06/25	61.1	38.04	60.3	38.00	38.00	0.8	62,116	0.00%
2024/06/24	30.2	37.75	110	38.13	38.25	-79.8	62,360	-0.13%	大賣/
2024/06/21	81	37.93	52	38.02	37.85	29	62,131	0.05%
2024/06/20	82	37.88	71.2	37.95	38.00	10.8	61,519	0.02%
2024/06/19	50	37.88	76.1	38.15	37.90	-26.1	61,966	-0.04%
2024/06/18	35	37.27	38.7	37.59	37.90	-3.7	62,297	-0.01%
2024/06/17	32.3	37.25	35	37.54	37.25	-2.7	62,590	0.00%
2024/06/14	1.1	37.20	32	37.30	37.30	-31	62,870	-0.05%
2024/06/13	80.1	37.06	165.2	37.22	37.10	-85.1	63,000	-0.14%	大賣/
2024/06/12	62	36.81	62	36.91	37.25	0	63,313	0.00%
2024/06/11	71	36.84	77	37.12	37.10	-6	63,534	-0.01%
2024/06/07	64	36.72	70.5	37.21	37.20	-6.5	64,025	-0.01%
2024/06/06	5	36.90	20.1	36.88	36.85	-15.1	63,270	-0.02%
2024/06/05	62	36.00	66	36.42	36.30	-4	62,713	-0.01%
2024/06/04	68.2	36.08	60	36.55	36.35	8.2	62,180	0.01%
2024/06/03	1	36.30	64.1	36.65	36.40	-63.1	61,210	-0.10%
2024/05/31	10.7	35.99	0	0.00	35.40	10.7	60,218	0.02%
2024/05/30	23.7	35.50	30.5	35.41	35.30	-6.9	58,067	-0.01%
2024/05/29	74.8	36.24	41	36.05	36.05	33.8	57,233	0.06%
2024/05/28	196.5	36.78	17	36.76	36.75	179.5	56,432	0.32%	大買/鉅額交易
2024/05/27	0.4	36.93	12.1	37.18	37.55	-11.7	56,002	-0.02%
2024/05/24	34.4	37.20	0	0.00	37.05	34.4	55,056	0.06%
2024/05/23	2.1	37.55	0.2	37.80	38.00	1.9	54,616	0.00%
2024/05/22	7.3	37.76	1	37.45	37.90	6.3	53,888	0.01%
2024/05/21	4.1	37.69	2.4	37.49	37.75	1.7	53,638	0.00%
2024/05/20	1	38.25	12.2	38.23	38.55	-11.2	52,881	-0.02%
2024/05/17	2	37.88	12.4	37.64	38.10	-10.4	52,229	-0.02%
2024/05/16	1.3	37.62	32.3	37.49	37.50	-31	51,656	-0.06%
2024/05/15	0	0.00	14.2	37.08	36.90	-14.2	50,909	-0.03%
2024/05/14	11.2	35.92	5	35.94	36.05	6.2	50,697	0.01%
2024/05/13	25	36.40	1	36.85	36.50	24	49,784	0.05%
2024/05/10	5.1	36.77	17.5	36.94	37.45	-12.4	48,995	-0.03%
2024/05/09	39	36.24	11	36.12	36.10	28	48,450	0.06%
2024/05/08	13.5	36.26	6.8	36.38	36.40	6.7	48,077	0.01%
2024/05/07	6	36.13	21	36.21	36.00	-15	47,221	-0.03%
2024/05/06	8	35.97	18	36.08	36.10	-10	46,134	-0.02%
2024/05/03	8	34.69	24.1	34.85	34.75	-16.1	45,570	-0.04%
2024/05/02	6	34.20	2	34.10	34.10	4	44,425	0.01%
2024/04/30	6.7	34.60	19.5	34.44	34.10	-12.8	43,849	-0.03%
2024/04/29	18	34.06	111.1	34.15	34.25	-93.1	42,804	-0.22%	大賣/
2024/04/26	0	31.40	1	31.20	31.15	-1	40,402	0.00%
2024/04/25	1	31.01	3	31.03	31.00	-2	40,831	0.00%
2024/04/24	1	31.47	4	31.79	31.45	-3	41,070	-0.01%
2024/04/23	0	31.65	1	31.70	31.55	-1	41,790	0.00%
2024/04/22	1	31.30	5	31.34	31.35	-4	42,071	-0.01%
2024/04/19	1.2	31.07	6	31.01	31.00	-4.8	41,661	-0.01%
2024/04/18	0	31.50	6	31.80	31.70	-6	41,147	-0.01%
2024/04/17	2	31.54	0	0.00	31.50	2	40,960	0.00%
2024/04/16	5.3	31.10	2	31.05	30.95	3.3	40,923	0.01%
2024/04/15	0.4	31.91	2	32.08	31.95	-1.6	40,429	0.00%
2024/04/12	0.1	31.94	5	31.95	31.75	-4.9	40,770	-0.01%
2024/04/11	5.3	31.71	0	0.00	31.95	5.3	40,863	0.01%
2024/04/10	2.5	31.92	20	32.37	31.85	-17.5	41,139	-0.04%
2024/04/09	20.1	32.08	3	32.12	32.15	17.1	41,635	0.04%
2024/04/08	0	32.15	7.5	32.10	32.05	-7.5	41,979	-0.02%
2024/04/03	6.6	31.61	0	0.00	31.45	6.6	41,810	0.02%
2024/04/02	7.2	31.78	1.4	31.80	31.80	5.8	41,734	0.01%
2024/04/01	21.1	32.16	7	31.79	31.65	14.1	41,763	0.03%
2024/03/29	0	32.40	37.8	32.82	33.05	-37.8	41,294	-0.09%
2024/03/28	11	32.38	2	32.40	32.40	9	40,295	0.02%
2024/03/27	0	32.00	9.2	32.32	32.60	-9.2	39,833	-0.02%
2024/03/26	1	31.75	2.2	31.77	31.80	-1.2	39,715	0.00%
2024/03/25	0.1	31.81	5.8	31.78	31.70	-5.7	40,159	-0.01%
2024/03/22	4.2	32.08	19	32.19	31.90	-14.8	40,539	-0.04%
2024/03/21	2	32.00	4	32.03	31.95	-2	40,415	0.00%
2024/03/20	4.4	31.33	6.5	31.39	31.25	-2	40,546	0.00%
2024/03/19	1	31.70	25.3	31.56	31.75	-24.3	40,945	-0.06%
2024/03/18	6.1	31.34	24.9	31.55	31.50	-18.8	40,987	-0.05%
2024/03/15	3.5	31.40	7	31.79	31.75	-3.5	41,028	-0.01%
2024/03/14	10	31.88	20.1	31.99	32.00	-10	40,281	-0.02%
2024/03/13	14	31.06	26.2	31.41	31.85	-12.2	40,118	-0.03%
2024/03/12	0.5	30.15	5.4	30.36	30.45	-4.9	38,730	-0.01%
2024/03/11	1.1	30.18	2.4	30.14	30.30	-1.3	38,819	0.00%
2024/03/08	11.1	30.14	49.1	30.12	30.20	-38	38,852	-0.10%
2024/03/07	2.1	29.48	10	29.64	29.80	-7.9	38,308	-0.02%
2024/03/06	1	29.11	3.5	29.48	29.50	-2.5	38,080	-0.01%
2024/03/05	1.1	29.06	2	29.13	29.15	-0.9	38,671	0.00%
2024/03/04	0.1	29.10	1	29.15	29.20	-0.9	39,027	0.00%
2024/03/01	4	29.13	3	29.25	29.05	1	39,567	0.00%
2024/02/29	0	29.05	4	29.35	29.40	-4	39,774	-0.01%
2024/02/27	7.4	29.12	4	29.03	29.00	3.4	39,506	0.01%
2024/02/26	2	29.20	9	29.06	29.10	-7	39,708	-0.02%
2024/02/23	0.3	28.94	1	29.25	28.90	-0.7	39,946	0.00%
2024/02/22	1	29.29	12	29.30	29.30	-11	40,476	-0.03%
2024/02/21	11	28.85	3.7	28.92	28.95	7.3	40,628	0.02%
2024/02/20	0.1	28.73	17.7	28.89	29.00	-17.6	40,852	-0.04%
2024/02/19	0	28.55	73	28.57	28.70	-73	41,036	-0.18%
2024/02/16	2	28.33	0	0.00	28.25	2	41,940	0.00%
2024/02/15	0.1	28.40	17.4	28.36	28.40	-17.3	42,544	-0.04%
2024/02/05	5	28.07	0	0.00	28.15	5	42,264	0.01%
2024/02/02	40.5	28.30	0	0.00	28.30	40.5	42,121	0.10%
2024/02/01	1	28.35	17.8	28.58	28.65	-16.8	41,868	-0.04%
2024/01/31	0	28.35	11.2	28.45	28.45	-11.1	41,496	-0.03%
2024/01/30	3.2	28.35	32	28.48	28.40	-28.8	41,448	-0.07%
2024/01/29	6	28.43	81	28.50	28.50	-75	41,631	-0.18%
2024/01/26	1	28.39	30.1	28.40	28.50	-29.1	42,284	-0.07%
2024/01/25	83.1	28.05	3.7	28.08	28.15	79.4	41,874	0.19%
2024/01/24	1.1	27.95	0	0.00	28.00	1.1	41,763	0.00%
2024/01/23	0.6	28.16	0	0.00	28.10	0.6	41,710	0.00%
2024/01/22	0	28.00	8	28.04	28.20	-8	41,516	-0.02%
2024/01/19	6.3	27.77	1	27.80	27.90	5.3	41,418	0.01%
2024/01/18	1.3	27.67	14.2	27.50	27.85	-12.9	41,266	-0.03%
2024/01/17	29.5	27.65	5	27.57	27.55	24.5	40,993	0.06%
2024/01/16	4	27.90	0	0.00	27.95	4	40,075	0.01%
2024/01/15	1	28.15	2.1	28.15	28.15	-1.1	39,622	0.00%
2024/01/12	0.6	28.18	6.2	28.09	28.05	-5.6	40,082	-0.01%
2024/01/11	11	28.30	3.2	28.21	28.35	7.8	40,188	0.02%
2024/01/10	1.1	27.90	0	0.00	28.05	1.1	40,432	0.00%
2024/01/09	5.1	28.28	0	0.00	28.10	5.1	40,259	0.01%
2024/01/08	10	28.32	4.1	28.25	28.40	6	40,118	0.01%
2024/01/05	0.1	28.13	10.3	28.06	28.10	-10.2	39,708	-0.03%
2024/01/04	0	28.20	9.2	28.20	28.15	-9.2	39,981	-0.02%
2024/01/03	0.1	28.09	6.5	28.10	28.20	-6.5	40,301	-0.02%
2024/01/02	4.1	28.09	39.1	28.04	28.35	-35	39,794	-0.09%
2023/12/29	0	28.20	5.5	28.17	28.35	-5.5	39,694	-0.01%
2023/12/28	3	28.20	29	28.26	28.40	-26	40,119	-0.06%
2023/12/27	1.1	27.90	2.3	28.09	28.10	-1.2	39,994	0.00%
2023/12/26	1	27.95	5	28.05	28.00	-4	39,736	-0.01%
2023/12/25	1	27.84	2	27.90	27.85	-1	39,749	0.00%
2023/12/22	5.1	27.60	0	0.00	27.75	5.1	39,841	0.01%
2023/12/21	4	27.45	11.5	27.55	27.85	-7.4	39,823	-0.02%
2023/12/20	8.8	27.75	22	27.93	27.80	-13.2	39,621	-0.03%
2023/12/19	1	27.95	0	0.00	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	15.4	28.37	4	28.38	28.15	11.4	39,079	0.03%
2023/12/14	1	28.25	17.9	28.24	28.45	-16.9	38,507	-0.04%
2023/12/13	16	27.85	28	27.90	27.95	-12	37,644	-0.03%
2023/12/12	12	27.59	3.1	27.57	27.60	9	37,938	0.02%
2023/12/11	11	27.30	5.2	27.30	27.40	5.9	37,935	0.02%
2023/12/08	0.1	27.24	36.5	27.34	27.50	-36.4	37,985	-0.10%
2023/12/07	0.2	26.96	1	26.90	26.85	-0.8	37,292	0.00%
2023/12/06	1	26.90	8	27.00	27.10	-7	37,464	-0.02%
2023/12/05	8.1	26.60	3.5	26.61	26.75	4.6	37,353	0.01%
2023/12/04	15.2	26.86	16	27.01	26.90	-0.8	37,050	0.00%
2023/12/01	6.3	26.91	0	0.00	26.95	6.3	36,998	0.02%
2023/11/30	0	27.00	5.5	27.12	27.35	-5.5	36,882	-0.01%
2023/11/29	13.2	26.97	13	27.00	26.85	0.2	35,893	0.00%
2023/11/28	0	27.20	32.1	27.26	27.15	-32	35,403	-0.09%
2023/11/27	6.1	27.04	0.1	26.75	26.70	6	35,110	0.02%
2023/11/24	1.1	26.71	2	26.80	26.75	-0.9	34,855	0.00%
2023/11/23	9.1	26.93	24	26.72	26.85	-14.9	34,580	-0.04%
2023/11/22	10	27.05	22.2	27.03	27.20	-12.2	34,138	-0.04%
2023/11/21	11	27.02	37.6	27.07	27.05	-26.5	33,878	-0.08%
2023/11/20	0.1	26.80	22.1	26.79	26.85	-22	33,355	-0.07%
2023/11/17	1.1	26.80	8.1	26.85	26.85	-7	33,129	-0.02%
2023/11/16	2.2	26.65	67.1	26.68	26.85	-65	33,127	-0.20%
2023/11/15	1	26.30	53	26.49	26.80	-52	32,938	-0.16%
2023/11/14	7	26.07	18.6	25.92	26.15	-11.6	32,064	-0.04%
2023/11/13	0	0.00	6	25.62	25.60	-6	32,148	-0.02%
2023/11/10	1	25.45	10	25.44	25.50	-9	32,748	-0.03%
2023/11/09	3	25.25	2	25.30	25.35	1	33,119	0.00%
2023/11/08	0	0.00	1	25.15	25.10	-1	33,673	0.00%
2023/11/07	0.8	25.15	0	0.00	25.15	0.8	33,742	0.00%
2023/11/06	2	25.30	31	25.33	25.30	-29	33,942	-0.09%
2023/11/03	3	25.35	36.2	25.09	25.35	-33.2	34,020	-0.10%
2023/11/02	3	24.65	0	0.00	24.70	3	33,840	0.01%
2023/11/01	11.1	24.45	5	24.45	24.35	6.1	34,213	0.02%
2023/10/31	1	24.25	0	0.00	24.35	1	35,314	0.00%
2023/10/30	12	24.31	5	24.60	24.35	7	36,096	0.02%
2023/10/27	1	24.60	0	0.00	24.60	1	36,463	0.00%
2023/10/26	15.2	24.40	1	24.65	24.35	14.2	36,899	0.04%
2023/10/25	1	24.50	3	24.60	24.65	-2	36,740	-0.01%
2023/10/24	6	24.32	1.2	24.37	24.45	4.8	36,657	0.01%
2023/10/23	16.1	24.34	0	0.00	24.35	16.1	36,617	0.04%
2023/10/20	6.7	24.43	5	24.55	24.65	1.7	36,642	0.00%
2023/10/19	3.1	24.92	6.8	25.00	24.85	-3.7	36,495	-0.01%
2023/10/18	6	24.96	7	25.00	25.15	-1	36,784	0.00%
2023/10/17	12	25.14	1	25.35	25.15	11	36,806	0.03%
2023/10/16	3	25.20	9.7	25.25	25.35	-6.6	37,220	-0.02%
2023/10/13	21.3	25.03	5	25.04	25.15	16.3	37,555	0.04%
2023/10/12	12.2	24.88	14	24.99	25.20	-1.8	38,011	0.00%
2023/10/11	11	24.64	43.4	24.74	24.90	-32.3	37,994	-0.09%
2023/10/06	5.2	24.17	5	24.25	24.25	0.2	37,359	0.00%
2023/10/05	1.1	23.87	4	23.91	24.10	-2.9	37,413	-0.01%
2023/10/04	28.7	23.78	0	23.75	23.70	28.7	37,241	0.08%
2023/10/03	25.3	24.21	0	0.00	24.20	25.3	36,707	0.07%
2023/10/02	1.2	24.51	0.1	24.55	24.50	1.1	36,681	0.00%
2023/09/28	10.8	24.50	10	24.55	24.50	0.8	37,388	0.00%
2023/09/27	111.2	24.31	2	24.35	24.40	109.2	37,331	0.29%	大買/鉅額交易
2023/09/26	4.1	24.44	0	0.00	24.55	4.1	37,243	0.01%
2023/09/25	9	24.48	0	0.00	24.60	9	37,073	0.02%
2023/09/22	14.3	24.28	1	24.35	24.25	13.3	37,010	0.04%
2023/09/21	11.2	24.34	1	24.40	24.35	10.2	36,646	0.03%
2023/09/20	3.5	24.94	26.3	25.00	24.85	-22.8	36,037	-0.06%
2023/09/19	0	0.00	24	25.00	24.95	-24	35,721	-0.07%
2023/09/18	1.2	24.85	10	24.84	24.95	-8.8	35,670	-0.02%
2023/09/15	4.4	24.68	10	24.65	24.85	-5.6	35,673	-0.02%
2023/09/14	1	24.85	3	24.93	25.00	-2	34,978	-0.01%
2023/09/13	1	24.40	3	24.52	24.70	-2	34,861	-0.01%
2023/09/12	22	24.25	6	24.30	24.35	16	35,158	0.05%
2023/09/11	22	24.14	12.7	24.23	24.25	9.3	35,157	0.03%
2023/09/08	16.1	23.99	2.1	23.90	24.05	13.9	35,079	0.04%
2023/09/07	3	23.60	0	0.00	23.60	3	35,101	0.01%
2023/09/06	5	23.75	0	0.00	23.65	5	35,328	0.01%
2023/09/05	1.4	23.99	0	0.00	24.00	1.4	35,773	0.00%
2023/09/04	3	23.83	0	0.00	23.95	3	35,972	0.01%
2023/09/01	4	23.79	0	0.00	23.80	4	36,246	0.01%
2023/08/31	0.2	23.86	0	0.00	23.85	0.2	36,367	0.00%
2023/08/30	2.1	24.00	3	23.95	23.90	-0.9	36,238	0.00%
2023/08/29	0.1	23.90	2	23.90	24.00	-2	36,282	-0.01%
2023/08/28	0	23.80	2	23.80	23.80	-2	36,345	-0.01%
2023/08/25	9.9	23.57	0	0.00	23.50	9.9	37,283	0.03%
2023/08/24	0.2	23.85	2	23.90	23.85	-1.8	37,333	0.00%
2023/08/23	5.2	23.67	5	23.72	23.70	0.2	37,180	0.00%
2023/08/22	7.1	23.49	0	0.00	23.55	7.1	37,194	0.02%
2023/08/21	6.2	23.87	34.1	23.90	23.85	-27.9	36,888	-0.08%
2023/08/18	4.6	23.45	1	23.70	23.35	3.6	36,736	0.01%
2023/08/17	30.1	23.05	7	22.92	23.25	23.1	36,714	0.06%
2023/08/16	37.9	23.38	10	23.32	23.40	27.9	36,242	0.08%
2023/08/15	40.4	24.02	0	0.00	23.90	40.4	35,831	0.11%
2023/08/14	18.3	24.32	23	24.09	24.30	-4.7	35,662	-0.01%
2023/08/11	6.3	25.10	1	25.00	24.90	5.3	35,686	0.01%
2023/08/10	16.1	24.75	5	24.75	24.90	11.1	35,825	0.03%
2023/08/09	6.9	24.69	0	0.00	24.80	6.9	35,631	0.02%
2023/08/08	23.1	24.69	0	0.00	24.60	23.1	35,307	0.07%
2023/08/07	28.4	24.70	0	0.00	24.60	28.4	34,790	0.08%
2023/08/04	45	24.78	0	0.00	24.60	45	34,284	0.13%
2023/08/02	9.2	26.04	5	26.10	26.15	4.2	33,138	0.01%
2023/08/01	12.1	26.27	2.5	26.30	26.25	9.6	32,438	0.03%
2023/07/31	2.1	26.38	23	26.45	26.25	-20.9	31,924	-0.07%
2023/07/28	12.1	26.30	0	0.00	26.35	12.1	31,380	0.04%
2023/07/27	18	26.59	10	26.60	26.60	8	31,388	0.03%
2023/07/26	11.1	26.58	9	26.50	26.50	2.1	31,543	0.01%
2023/07/25	5.6	26.29	0.7	26.20	26.35	4.9	31,479	0.02%
2023/07/24	8	26.05	1	26.05	26.10	7	31,318	0.02%
2023/07/21	15	26.46	13.5	26.52	26.45	1.5	30,989	0.00%
2023/07/20	2	25.95	4.3	26.24	26.20	-2.2	30,342	-0.01%
2023/07/19	4	26.00	4.5	26.12	26.05	-0.5	29,714	0.00%
2023/07/18	2.1	26.17	17	26.11	26.25	-14.9	29,118	-0.05%
2023/07/17	4	25.97	23.6	25.97	26.15	-19.6	28,487	-0.07%
2023/07/14	0	25.10	7	25.35	25.40	-7	27,827	-0.03%
2023/07/13	51.1	25.06	30	25.13	24.90	21.1	27,228	0.08%
2023/07/12	3.1	24.97	4	25.00	25.15	-0.9	27,253	0.00%
2023/07/11	11	24.80	10	24.85	24.95	1	27,101	0.00%
2023/07/10	10.1	24.50	1	24.50	24.50	9	27,102	0.03%
2023/07/07	1	24.30	4	24.20	24.60	-3	27,058	-0.01%
2023/07/06	29.1	24.48	0	0.00	24.50	29.1	27,061	0.11%
2023/07/05	0	25.00	1	25.05	24.95	-1	26,339	0.00%
2023/07/04	1	24.95	0	0.00	24.85	1	26,214	0.00%
2023/07/03	1	24.95	13	25.00	25.10	-12	26,297	-0.05%
2023/06/30	0	24.85	8	24.81	24.85	-8	26,497	-0.03%
2023/06/29	1.6	24.82	14	24.85	24.90	-12.4	26,452	-0.05%
2023/06/28	16	24.75	0.2	25.00	25.00	15.9	26,495	0.06%
2023/06/27	1.1	24.71	1	24.75	24.75	0.1	26,487	0.00%
2023/06/26	2.1	25.00	0	0.00	24.95	2.1	26,395	0.01%
2023/06/21	1.1	24.95	1.5	25.05	25.10	-0.5	26,351	0.00%
2023/06/20	0.1	24.94	0.3	25.00	25.05	-0.2	26,306	0.00%
2023/06/19	1	24.70	2	24.95	25.05	-1	26,356	0.00%
2023/06/16	1	24.61	52	24.65	24.55	-51	26,527	-0.19%
2023/06/15	11.1	24.62	61	24.79	24.70	-49.9	26,373	-0.19%
2023/06/14	2.1	24.75	2	24.80	24.75	0.1	27,373	0.00%
2023/06/13	2	24.85	0.3	24.90	24.80	1.7	28,420	0.01%
2023/06/12	54.2	24.81	80	24.90	24.80	-25.8	28,709	-0.09%
2023/06/09	51	25.20	159.3	25.10	25.20	-108.3	29,323	-0.37%	大賣/鉅額交易
2023/06/08	30.1	24.55	0	0.00	24.65	30.1	28,992	0.10%
2023/06/07	101	24.52	12.1	24.59	24.60	89	29,102	0.31%	大買/
2023/06/06	0	24.55	22	24.35	24.45	-22	29,120	-0.08%
2023/06/05	2	24.50	302	24.60	24.45	-300	29,340	-1.02%	大賣/鉅額交易
2023/06/02	6.1	24.33	44.9	24.30	24.30	-38.8	29,560	-0.13%
2023/06/01	2.1	24.30	5.6	24.35	24.30	-3.4	29,602	-0.01%
2023/05/31	0.7	24.32	9	24.41	24.30	-8.3	29,580	-0.03%
2023/05/30	0	24.55	6	24.58	24.50	-6	28,817	-0.02%
2023/05/29	2.6	24.38	64	24.31	24.40	-61.4	28,781	-0.21%
2023/05/26	77.1	24.09	34.2	24.15	24.10	42.9	29,081	0.15%
2023/05/25	80	24.12	0.5	24.20	24.10	79.5	28,947	0.27%
2023/05/24	29	24.35	16	24.35	24.50	13	28,934	0.05%
2023/05/23	8	24.49	80	24.64	24.60	-72	28,789	-0.25%
2023/05/22	1	24.41	8	24.58	24.55	-7	28,536	-0.02%
2023/05/19	3	24.30	10.2	24.28	24.40	-7.2	28,329	-0.03%
2023/05/18	50	23.95	8.4	24.08	24.10	41.7	28,064	0.15%
2023/05/17	20	23.95	17	23.86	23.80	3	28,059	0.01%
2023/05/16	5.1	23.40	5.5	23.45	23.55	-0.4	27,711	0.00%
2023/05/15	0	23.15	0	0.00	23.35	0	27,531	0.00%
2023/05/12	117.3	23.20	15	23.20	23.10	102.3	27,525	0.37%	大買/鉅額交易
2023/05/11	1	23.25	0	0.00	23.30	1	27,439	0.00%
2023/05/10	1.2	23.21	16	23.21	23.30	-14.8	27,382	-0.05%
2023/05/09	0	0.00	38.3	23.30	23.30	-38.3	27,491	-0.14%
2023/05/08	1.1	23.24	3.1	23.28	23.35	-2	27,613	-0.01%
2023/05/05	29	23.06	2	23.03	23.05	27	27,653	0.10%
2023/05/04	0.1	22.95	2	23.03	23.10	-1.9	28,121	-0.01%
2023/05/03	0.5	22.93	6	22.91	22.95	-5.5	28,317	-0.02%
2023/05/02	20	22.75	1	22.90	22.90	19	28,638	0.07%
2023/04/28	15	22.50	2	22.55	22.60	13	29,309	0.04%
2023/04/27	0.1	22.45	2	22.35	22.40	-2	29,437	-0.01%
2023/04/26	0	0.00	2	22.40	22.45	-2	29,546	-0.01%
2023/04/25	11.2	22.40	77	22.45	22.35	-65.8	29,622	-0.22%
2023/04/24	3.1	22.35	1	22.40	22.45	2.1	29,609	0.01%
2023/04/21	5	22.25	0	0.00	22.30	5	29,753	0.02%
2023/04/20	0.1	22.35	2	22.35	22.35	-1.9	29,896	-0.01%
2023/04/19	10.1	22.42	11	22.43	22.45	-0.9	30,494	0.00%
2023/04/18	2	22.40	8	22.45	22.40	-6	30,543	-0.02%
2023/04/17	0	0.00	11	22.50	22.50	-11	31,004	-0.04%
2023/04/14	3	22.35	5	22.33	22.50	-2	30,952	-0.01%
2023/04/13	1	22.25	11	22.30	22.30	-10	30,912	-0.03%
2023/04/12	21.1	21.95	1	22.00	22.00	20.1	30,712	0.07%
2023/04/11	8.1	21.75	0	0.00	21.85	8.1	30,671	0.03%
2023/04/10	21.2	21.75	0	0.00	21.80	21.2	30,480	0.07%
2023/04/07	12.2	21.65	0	0.00	21.70	12.2	30,451	0.04%
2023/04/06	31.5	21.75	4	21.74	21.70	27.5	30,326	0.09%
2023/03/31	1.1	21.90	10.5	21.85	21.85	-9.4	30,257	-0.03%
2023/03/30	0	21.75	1	21.75	21.65	-1	30,650	0.00%
2023/03/29	0.4	21.69	0	0.00	21.70	0.4	31,339	0.00%
2023/03/28	0.4	21.64	2	21.55	21.50	-1.6	32,113	0.00%
2023/03/27	0	21.50	30	21.45	21.45	-30	32,846	-0.09%
2023/03/24	8.1	21.46	0	0.00	21.40	8.1	34,098	0.02%
2023/03/23	13.1	21.45	19	21.45	21.55	-5.9	34,348	-0.02%
2023/03/22	4.3	21.30	5	21.35	21.35	-0.7	34,662	0.00%
2023/03/21	3.2	20.96	0.1	21.25	21.05	3.1	34,799	0.01%
2023/03/20	26.5	20.83	101	20.90	21.00	-74.5	34,685	-0.21%	大賣/
2023/03/17	55.9	20.96	0	0.00	20.85	55.9	34,460	0.16%
2023/03/16	69	20.99	1	21.30	20.90	68	33,537	0.20%
2023/03/15	26.1	21.73	0	0.00	21.55	26.1	33,106	0.08%
2023/03/14	34	21.79	42	21.80	21.70	-8	33,006	-0.02%
2023/03/13	14.2	22.24	7	22.25	22.20	7.2	32,321	0.02%
2023/03/10	220.8	22.26	3.9	22.30	22.25	216.9	32,225	0.67%	大買/鉅額交易
2023/03/09	16.3	22.57	0	0.00	22.50	16.3	32,297	0.05%
2023/03/08	14	22.59	0	0.00	22.75	14	33,172	0.04%
2023/03/07	11.8	22.61	0.1	22.70	22.65	11.7	33,327	0.03%
2023/03/06	15.6	22.51	30	22.55	22.55	-14.4	33,101	-0.04%
2023/03/03	0.8	22.52	2	22.45	22.40	-1.2	33,055	0.00%
2023/03/02	8	22.53	0	0.00	22.55	8	33,368	0.02%
2023/03/01	6	22.66	2	22.70	22.70	4	34,039	0.01%
2023/02/24	2.2	22.80	0	0.00	22.75	2.2	34,090	0.01%
2023/02/23	10	22.85	10	22.95	22.85	0	34,022	0.00%
2023/02/22	10.6	22.79	10.2	22.90	22.80	0.4	34,302	0.00%
2023/02/21	1.1	22.76	0	0.00	22.80	1.1	34,319	0.00%
2023/02/20	0.1	22.90	3	22.90	22.95	-2.9	34,675	-0.01%
2023/02/15	2.1	22.55	0	0.00	22.55	2.1	35,906	0.01%
2023/02/14	16	22.74	5.1	22.74	22.90	10.9	35,542	0.03%
2023/02/13	0	0.00	3	22.60	22.75	-3	35,761	-0.01%
2023/02/10	17.9	22.33	12	22.45	22.45	5.9	35,821	0.02%
2023/02/09	6.8	22.32	3	22.40	22.30	3.7	35,978	0.01%
2023/02/08	1.1	22.36	1	22.35	22.40	0.1	35,999	0.00%
2023/02/07	99	22.44	90	22.55	22.30	9	36,182	0.02%
2023/02/06	99.1	22.35	90.4	22.50	22.35	8.6	36,204	0.02%
2023/02/03	5.3	22.40	0	0.00	22.40	5.3	36,347	0.01%
2023/02/02	82.5	22.55	20	22.60	22.50	62.5	36,284	0.17%
2023/02/01	15.1	22.70	0	0.00	22.75	15.1	35,941	0.04%
2023/01/31	115	23.04	58	23.15	22.85	57	35,988	0.16%	大買/
2023/01/30	57.3	23.12	53.8	23.20	23.20	3.5	35,795	0.01%
2023/01/17	20	22.98	27	23.09	23.20	-7	35,026	-0.02%
2023/01/16	2.2	23.01	201	23.10	23.05	-198.8	35,085	-0.57%	大賣/鉅額交易
2023/01/13	3.4	22.93	2	23.05	22.80	1.4	35,071	0.00%
2023/01/12	2.4	22.90	4	23.06	22.90	-1.7	35,746	0.00%
2023/01/11	1	23.15	0	0.00	23.10	1	36,145	0.00%
2023/01/10	1.1	23.08	1	23.10	23.15	0.1	36,281	0.00%
2023/01/09	0.3	23.05	22	23.00	23.15	-21.7	36,241	-0.06%
2023/01/06	1	22.55	7.4	22.63	22.60	-6.4	36,142	-0.02%
2023/01/05	0.3	22.58	25	22.53	22.60	-24.7	36,911	-0.07%
2023/01/04	1	22.25	5	22.29	22.35	-4	36,655	-0.01%
2023/01/03	7	21.84	12	22.08	22.15	-5	37,051	-0.01%
2022/12/30	1	22.15	1	22.10	22.10	0	37,123	0.00%
2022/12/29	16.1	21.89	3	21.95	21.90	13.1	37,390	0.03%
2022/12/28	8	22.05	4	22.28	22.15	4	37,930	0.01%
2022/12/27	0	0.00	154	22.20	22.25	-154	38,289	-0.40%	大賣/鉅額交易
2022/12/26	2.1	22.00	6	22.03	22.10	-4	38,927	-0.01%
2022/12/23	10.2	21.90	0.3	21.90	21.90	9.9	40,064	0.02%
2022/12/22	2	22.05	2.3	22.12	22.15	-0.3	40,898	0.00%
2022/12/21	16	21.80	1	21.90	21.70	15	41,362	0.04%
2022/12/20	5	21.90	1.2	21.92	21.90	3.8	41,361	0.01%
2022/12/19	6	22.08	2	22.20	22.05	4	40,751	0.01%
2022/12/16	240	22.49	0	0.00	22.25	240	40,189	0.60%	大買/鉅額交易
2022/12/15	1.2	22.74	0	0.00	22.75	1.2	39,518	0.00%
2022/12/14	2	22.90	0	0.00	22.90	2	39,290	0.01%
2022/12/13	1	22.80	0	0.00	22.70	1	38,999	0.00%
2022/12/12	2.1	22.60	2	22.80	22.90	0.1	38,858	0.00%
2022/12/09	5	22.75	1	22.70	22.70	4	39,501	0.01%
2022/12/08	4.1	22.81	0	0.00	22.80	4.1	39,500	0.01%
2022/12/07	1	23.05	11	23.10	23.05	-10	39,805	-0.03%
2022/12/06	6.3	22.54	1	22.70	22.40	5.3	39,379	0.01%
2022/12/05	6	22.89	3.5	22.93	22.75	2.5	39,214	0.01%
2022/12/02	1.5	22.62	0	0.00	22.50	1.5	39,140	0.00%
2022/12/01	7.2	22.81	8	22.85	22.60	-0.8	39,480	0.00%
2022/11/30	1	23.14	5.1	23.07	23.00	-4.1	39,128	-0.01%
2022/11/29	1	22.59	9	22.61	22.85	-8	38,153	-0.02%
2022/11/28	2.1	22.21	2	22.13	22.20	0.1	37,723	0.00%
2022/11/25	0	22.50	1.1	22.45	22.40	-1.1	37,853	0.00%
2022/11/24	10.1	22.40	0	0.00	22.45	10.1	38,158	0.03%
2022/11/23	2	22.60	77	22.25	22.55	-75	38,123	-0.20%
2022/11/22	2	21.18	1	21.35	21.65	1	37,540	0.00%
2022/11/21	0.6	21.39	0	0.00	21.40	0.6	37,520	0.00%
2022/11/18	21.1	21.38	10	21.35	21.40	11.1	37,471	0.03%
2022/11/17	5	21.59	2	21.55	21.65	3	37,576	0.01%
2022/11/16	3	21.73	3.2	21.99	21.80	-0.2	37,739	0.00%
2022/11/15	1	21.50	14	21.98	22.00	-13	37,538	-0.03%
2022/11/14	2.3	21.88	10.1	21.91	21.70	-7.8	37,461	-0.02%
2022/11/11	1	21.75	19	21.73	21.85	-18	37,305	-0.05%
2022/11/10	4.1	21.09	3	21.08	21.15	1.1	37,003	0.00%
2022/11/09	20.7	21.10	9	21.23	21.20	11.7	37,240	0.03%
2022/11/08	6.1	21.45	13	21.44	21.55	-7	36,802	-0.02%
2022/11/07	1.3	21.33	10.2	21.36	21.45	-8.9	36,762	-0.02%
2022/11/04	3	20.70	3	20.55	20.90	0	36,886	0.00%
2022/11/03	7.2	20.61	0	0.00	20.55	7.2	37,187	0.02%
2022/11/02	2.2	20.95	3	21.05	20.85	-0.8	37,302	0.00%
2022/11/01	1	20.60	207	20.66	21.10	-206	37,236	-0.55%	大賣/鉅額交易
2022/10/31	3.1	20.45	0	0.00	20.40	3.1	37,321	0.01%
2022/10/28	10.1	20.60	1	20.55	20.55	9.1	37,268	0.02%
2022/10/27	2	20.58	14.1	20.65	20.55	-12.1	37,391	-0.03%
2022/10/26	0	0.00	6	20.18	20.35	-6	37,477	-0.02%
2022/10/25	7	19.91	1	20.00	20.00	6	37,284	0.02%
2022/10/24	8.1	19.91	0	0.00	19.90	8.1	37,507	0.02%
2022/10/21	0.1	19.95	0	0.00	20.00	0.1	37,362	0.00%
2022/10/20	6.4	19.55	30	19.60	19.70	-23.6	37,386	-0.06%
2022/10/19	12.9	19.94	0	0.00	19.90	12.9	36,856	0.04%
2022/10/18	4.1	20.00	0.2	20.00	20.10	3.9	36,666	0.01%
2022/10/17	4.2	19.71	0	0.00	19.80	4.2	36,799	0.01%
2022/10/14	103.9	19.90	0	0.00	19.80	103.9	37,156	0.28%	大買/鉅額交易
2022/10/13	27.1	19.83	4	20.13	19.65	23.1	37,479	0.06%
2022/10/12	101	20.15	0.2	20.40	20.25	100.8	37,051	0.27%	大買/
2022/10/11	30.3	20.10	12	20.10	20.10	18.3	37,553	0.05%
2022/10/07	3.1	20.48	0.7	20.52	20.45	2.4	37,778	0.01%
2022/10/06	7.7	20.57	0	0.00	20.60	7.7	38,698	0.02%
2022/10/05	19.3	20.68	2	20.50	20.50	17.3	39,600	0.04%
2022/10/04	2.1	20.25	0	0.00	20.15	2.1	39,489	0.01%
2022/10/03	12.3	19.76	0	0.00	19.70	12.3	39,279	0.03%
2022/09/30	13.8	19.86	6	19.86	19.85	7.8	39,035	0.02%
2022/09/29	6.7	20.11	7	20.01	20.05	-0.3	38,420	0.00%
2022/09/28	65.9	20.30	5	20.49	20.10	60.9	38,398	0.16%
2022/09/27	39.2	20.89	5	20.80	20.75	34.2	37,734	0.09%
2022/09/26	8.7	21.35	5	21.30	21.25	3.7	37,481	0.01%
2022/09/23	23.9	21.65	0	0.00	21.65	23.9	38,139	0.06%
2022/09/22	10.3	21.63	5.2	21.63	21.60	5.1	38,352	0.01%
2022/09/21	16.2	22.04	0	0.00	22.05	16.2	38,110	0.04%
2022/09/20	6.1	22.15	0	0.00	22.20	6.1	38,087	0.02%
2022/09/19	11	22.20	10	22.10	22.15	1	38,054	0.00%
2022/09/16	4.2	22.25	0	0.00	22.10	4.2	37,980	0.01%
2022/09/15	4.2	22.28	0	0.00	22.30	4.2	37,330	0.01%
2022/09/14	38.4	22.39	0	0.00	22.30	38.4	37,527	0.10%
2022/09/13	6	22.83	0	0.00	22.75	6	37,514	0.02%
2022/09/12	3	22.94	2	22.93	22.90	1	37,684	0.00%
2022/09/08	3	22.85	2	22.83	22.90	1	38,143	0.00%
2022/09/07	8.3	22.87	2	23.00	22.80	6.3	38,832	0.02%
2022/09/06	0	0.00	6	23.45	23.40	-6	38,851	-0.02%
2022/09/05	5	23.23	0	0.00	23.25	5	39,338	0.01%
2022/09/02	9.3	22.98	1	22.95	22.90	8.3	39,793	0.02%
2022/09/01	19.8	23.01	0	0.00	23.05	19.8	40,102	0.05%
2022/08/31	5	23.30	0	0.00	23.50	5	40,481	0.01%
2022/08/30	13.5	23.28	2	23.25	23.25	11.5	40,094	0.03%
2022/08/29	6.3	23.45	0	0.00	23.50	6.3	39,792	0.02%
2022/08/26	0.1	23.95	0	0.00	23.85	0.1	39,689	0.00%
2022/08/25	0.1	23.90	0	0.00	23.75	0.1	39,795	0.00%
2022/08/24	3.3	23.53	0	0.00	23.45	3.3	39,974	0.01%
2022/08/23	8.3	23.94	0	0.00	23.80	8.3	43,093	0.02%
2022/08/22	1	24.40	1.6	24.36	24.35	-0.6	44,016	0.00%
2022/08/19	0	0.00	4	24.65	24.60	-4	44,991	-0.01%
2022/08/18	2	24.45	16	24.58	24.45	-14	45,094	-0.03%
2022/08/17	4.4	24.87	6	24.82	24.90	-1.6	45,265	0.00%
2022/08/16	5.2	24.25	8	24.63	24.55	-2.9	45,351	-0.01%
2022/08/15	1.1	24.12	8.5	24.27	24.25	-7.4	45,511	-0.02%
2022/08/12	4.3	24.05	2.2	24.13	24.10	2.1	45,862	0.00%
2022/08/11	0	0.00	3	24.00	24.05	-3	46,417	-0.01%
2022/08/10	6	23.58	1	23.65	23.55	5	46,625	0.01%
2022/08/09	5.4	23.25	0	0.00	23.30	5.4	46,849	0.01%
2022/08/08	0.3	23.15	3	23.00	23.10	-2.7	47,093	-0.01%
2022/08/05	4	22.95	6	22.63	23.00	-2	47,952	0.00%
2022/08/04	6.1	22.22	0	0.00	22.25	6.1	48,357	0.01%
2022/08/03	9.1	22.31	0	0.00	22.30	9.1	48,627	0.02%
2022/08/02	16.3	22.49	0	0.00	22.45	16.3	49,045	0.03%
2022/08/01	1	22.85	1	22.90	22.95	0	49,276	0.00%
2022/07/29	9.2	22.91	2	23.05	22.95	7.2	49,904	0.01%
2022/07/28	0.1	23.24	1	23.15	23.20	-0.9	50,145	0.00%
2022/07/27	0	0.00	3	23.02	22.95	-3	50,004	-0.01%
2022/07/26	3	22.87	2	22.85	22.95	1	50,007	0.00%
2022/07/25	3	22.78	2	22.80	22.70	1	50,025	0.00%
2022/07/22	8	22.53	0	0.00	22.75	8	50,265	0.02%
2022/07/21	12	22.54	4	22.49	22.65	8	50,606	0.02%
2022/07/20	20	22.28	0	0.00	22.25	20	50,794	0.04%
2022/07/19	2	22.20	0	0.00	22.20	2	50,687	0.00%
2022/07/18	6.2	22.23	3.1	22.23	22.30	3.1	51,013	0.01%
2022/07/15	16.5	21.90	0	0.00	21.80	16.5	50,644	0.03%
2022/07/14	15.5	22.38	1	22.25	22.25	14.5	50,425	0.03%
2022/07/13	11	23.60	16.6	23.52	23.45	-5.6	49,828	-0.01%
2022/07/12	16.5	23.03	6	22.99	22.95	10.5	49,189	0.02%
2022/07/11	22	23.80	0	0.00	23.65	22	49,079	0.04%
2022/07/08	7	24.00	0.1	24.23	23.85	7	49,584	0.01%
2022/07/07	8	23.69	0	0.00	23.70	8	49,762	0.02%
2022/07/06	16.4	23.64	1	23.60	23.50	15.4	50,021	0.03%
2022/07/05	0	24.20	0	0.00	24.30	0	49,644	0.00%
2022/07/04	5.5	24.28	5	24.35	24.30	0.5	49,813	0.00%
2022/07/01	11.4	24.53	10	24.45	24.60	1.4	51,056	0.00%
2022/06/30	6.1	25.29	4	25.45	25.10	2.1	51,643	0.00%
2022/06/29	1	25.60	3	25.70	25.80	-2	51,917	0.00%
2022/06/28	0.1	25.84	0	0.00	25.80	0.1	52,170	0.00%
2022/06/27	3	26.30	1	26.30	26.20	2	52,607	0.00%
2022/06/24	0	0.00	2	26.25	26.30	-2	52,432	0.00%
2022/06/23	2	25.78	1	25.90	26.05	1	52,483	0.00%
2022/06/22	0.6	26.15	0	0.00	26.05	0.6	52,405	0.00%
2022/06/21	0	0.00	4.1	26.39	26.45	-4.1	52,380	-0.01%
2022/06/20	0.1	25.43	0	0.00	25.50	0.1	52,656	0.00%
2022/06/17	13.1	26.18	1.2	26.06	26.00	11.9	52,494	0.02%
2022/06/16	11.2	26.74	21.2	26.70	26.60	-10	52,312	-0.02%
2022/06/15	1	26.10	0	0.00	26.30	1	52,759	0.00%
2022/06/14	11	25.68	0.1	25.85	26.00	11	53,021	0.02%
2022/06/13	49.3	25.49	2	25.65	25.55	47.3	52,770	0.09%
2022/06/10	3	25.45	0	0.00	26.00	3	52,499	0.01%
2022/06/09	28.6	26.24	10	26.25	25.85	18.6	52,248	0.04%
2022/06/07	0	0.00	0.2	26.60	26.55	-0.2	51,853	0.00%
2022/06/02	2.1	26.63	0	0.00	26.60	2.1	53,198	0.00%
2022/06/01	3	26.65	2.1	26.75	26.55	0.9	54,359	0.00%
2022/05/31	3.1	26.50	0	0.00	27.15	3.1	54,651	0.01%
2022/05/30	1	26.60	31	26.95	27.10	-30	51,544	-0.06%
2022/05/27	30	26.33	29.5	26.30	26.60	0.5	50,778	0.00%
2022/05/26	8.1	25.23	1	25.55	25.30	7.1	50,891	0.01%
2022/05/25	7	25.24	0	0.00	25.35	7	51,632	0.01%
2022/05/24	1	25.50	1	25.70	25.55	0	52,700	0.00%
2022/05/23	20	25.56	0	0.00	25.45	20	52,523	0.04%
2022/05/20	2	25.48	0	0.00	25.45	2	52,738	0.00%
2022/05/19	5.9	25.29	2	25.30	25.30	3.9	52,434	0.01%
2022/05/18	2	26.15	1	25.60	26.10	1	51,969	0.00%
2022/05/17	2	25.40	0	0.00	25.50	2	52,002	0.00%
2022/05/16	1.5	25.71	24.2	25.61	25.70	-22.7	52,112	-0.04%
2022/05/13	4.3	25.83	4	26.10	25.80	0.3	51,999	0.00%
2022/05/12	21.2	26.33	32	26.38	26.05	-10.8	51,405	-0.02%
2022/05/11	13.4	27.15	5	27.30	27.10	8.4	51,084	0.02%
2022/05/10	0.1	27.65	3	27.55	27.55	-2.9	51,342	-0.01%
2022/05/09	31.2	27.54	9	27.53	27.30	22.2	51,224	0.04%
2022/05/06	3.1	27.48	6	27.87	28.00	-2.9	51,525	-0.01%
2022/05/05	15	28.28	21.5	28.45	28.05	-6.5	52,080	-0.01%
2022/05/04	2.1	28.85	0	0.00	28.90	2.1	51,753	0.00%
2022/05/03	4	28.80	2	28.85	28.75	2	52,196	0.00%
2022/04/29	0	29.10	5	29.20	29.25	-5	52,517	-0.01%
2022/04/28	13.1	28.58	1	28.85	29.00	12.1	52,771	0.02%
2022/04/27	6	28.96	33	29.16	28.90	-27	52,740	-0.05%
2022/04/26	8.1	29.53	15	29.62	29.70	-6.9	52,882	-0.01%
2022/04/25	5.2	29.03	2.2	28.90	29.10	3	52,663	0.01%
2022/04/22	0	0.00	15	29.21	29.45	-15	52,476	-0.03%
2022/04/21	2.4	28.82	10	28.65	28.75	-7.7	52,787	-0.01%
2022/04/20	4	29.00	6	29.00	29.20	-2	54,276	0.00%
2022/04/19	3	28.97	3	28.98	28.95	0	54,643	0.00%
2022/04/18	12	28.64	4	28.64	28.75	8	55,421	0.01%
2022/04/15	8.1	29.17	22	29.14	29.35	-13.9	55,161	-0.03%
2022/04/14	22	29.70	2.8	29.82	29.45	19.2	55,199	0.03%
2022/04/13	22	30.37	2	30.30	30.35	20	54,960	0.04%
2022/04/12	2	30.40	19	30.54	30.70	-17	54,588	-0.03%
2022/04/11	2	30.67	6	30.65	30.45	-4	54,014	-0.01%
2022/04/08	4	30.26	18	30.26	30.50	-14	53,483	-0.03%
2022/04/07	49	30.44	30	30.66	30.35	19	52,910	0.04%
2022/04/06	22	30.06	13.8	30.05	30.15	8.2	51,305	0.02%
2022/04/01	8	29.76	11	29.74	29.85	-3	49,861	-0.01%
2022/03/31	1	29.20	10	29.33	29.40	-9	49,092	-0.02%
2022/03/30	3	29.07	19	29.01	29.00	-16	48,418	-0.03%
2022/03/29	2.1	28.82	0	0.00	28.80	2.1	47,964	0.00%
2022/03/28	2	28.55	10	28.54	29.00	-8	48,207	-0.02%
2022/03/25	0	0.00	9	28.98	29.00	-9	48,151	-0.02%
2022/03/24	0.1	29.00	33.4	29.10	29.15	-33.3	48,056	-0.07%
2022/03/23	11	29.08	33	29.01	29.20	-22	48,030	-0.05%
2022/03/22	1.6	28.26	8	28.45	28.55	-6.4	47,386	-0.01%
2022/03/21	11.2	28.35	3.5	28.36	28.30	7.7	47,093	0.02%
2022/03/18	36.8	28.21	54	28.21	28.15	-17.3	46,789	-0.04%
2022/03/17	6	27.48	5.2	27.70	27.60	0.8	45,712	0.00%
2022/03/16	10.1	26.80	10	26.80	26.95	0.1	45,111	0.00%
2022/03/15	19	26.61	6.2	26.67	26.60	12.8	44,878	0.03%
2022/03/14	1	26.75	20	26.80	26.80	-19	45,252	-0.04%
2022/03/11	1	26.55	0	0.00	26.50	1	45,719	0.00%
2022/03/10	6	26.81	3	26.55	26.80	3	45,980	0.01%
2022/03/09	7.6	25.80	1	26.10	25.75	6.6	46,095	0.01%
2022/03/08	15.7	25.72	2	25.75	25.60	13.7	45,964	0.03%
2022/03/07	33.4	26.13	27	26.00	26.25	6.4	45,170	0.01%
2022/03/04	9	27.36	5	27.43	27.35	4	44,605	0.01%
2022/03/03	0.5	27.95	5	28.06	27.95	-4.5	44,184	-0.01%
2022/03/02	1.1	27.62	5.4	27.84	27.95	-4.3	44,067	-0.01%
2022/03/01	4.1	27.35	18	27.45	27.75	-13.9	44,046	-0.03%
2022/02/25	11.1	26.64	10	26.89	27.15	1.1	43,248	0.00%
2022/02/24	122.5	27.09	9.6	26.87	26.90	112.8	42,362	0.27%	大買/鉅額交易
2022/02/23	8.4	27.71	3	27.75	27.80	5.4	40,992	0.01%
2022/02/22	45.6	27.77	12	27.63	27.85	33.6	41,082	0.08%
2022/02/21	3	28.17	1	28.15	28.35	2	40,847	0.00%
2022/02/18	4.4	28.34	0	28.30	28.35	4.4	41,144	0.01%
2022/02/17	9	28.45	0	0.00	28.45	9	41,111	0.02%
2022/02/16	101	28.35	0.4	28.35	28.20	100.6	40,784	0.25%	大買/
2022/02/15	15.6	28.26	0	0.00	28.15	15.6	40,242	0.04%
2022/02/14	3.2	28.54	6.3	28.39	28.65	-3.1	39,948	-0.01%
2022/02/11	1.1	28.56	5	28.70	28.85	-3.9	39,558	-0.01%
2022/02/10	9.2	28.57	6	28.65	28.85	3.2	39,375	0.01%
2022/02/09	0.2	28.90	2	28.80	28.90	-1.8	38,799	0.00%
2022/02/08	15.1	28.66	7.3	28.56	28.70	7.8	38,318	0.02%
2022/02/07	9	28.34	13.1	28.20	28.50	-4.1	37,643	-0.01%
2022/01/26	5.1	27.60	30	27.55	27.60	-24.9	36,413	-0.07%
2022/01/25	18.3	26.99	1	27.10	27.25	17.3	36,212	0.05%
2022/01/24	0	0.00	22	27.40	27.50	-22	35,877	-0.06%
2022/01/21	12.7	27.21	12.7	27.26	27.40	-0.1	35,482	0.00%
2022/01/20	2.3	27.68	0	0.00	27.70	2.3	34,989	0.01%
2022/01/19	6.1	28.00	15	27.87	27.80	-8.9	34,687	-0.03%
2022/01/18	2.1	27.95	41	27.99	27.90	-38.9	34,083	-0.11%
2022/01/17	3.1	27.70	9	27.72	27.80	-5.9	33,806	-0.02%
2022/01/14	17.4	28.07	11.6	27.86	27.90	5.8	33,758	0.02%
2022/01/13	38.4	28.03	89.1	27.96	28.45	-50.7	33,519	-0.15%
2022/01/12	11.8	27.33	19	27.34	27.40	-7.2	32,036	-0.02%
2022/01/11	20.2	26.95	22	26.94	27.40	-1.8	31,414	-0.01%
2022/01/10	1.1	26.30	10.1	26.35	26.40	-9	30,637	-0.03%
2022/01/07	26	26.22	18	26.32	26.30	8	30,625	0.03%
2022/01/06	11	26.00	8	26.08	26.20	3	30,273	0.01%
2022/01/05	1	25.90	0	0.00	26.05	1	29,814	0.00%
2022/01/04	0	0.00	3	25.85	25.95	-3	29,971	-0.01%
2022/01/03	65.1	25.72	3	25.92	25.75	62.1	29,966	0.21%
2021/12/30	7.1	25.99	11	26.04	25.95	-3.9	30,503	-0.01%
2021/12/29	3.5	25.99	11	26.00	26.10	-7.5	30,879	-0.02%
2021/12/28	6	25.82	1	25.85	25.95	5	31,034	0.02%
2021/12/27	16.6	25.85	0	0.00	25.80	16.6	31,043	0.05%
2021/12/24	6	25.88	0	0.00	25.85	6	31,571	0.02%
2021/12/23	4.1	25.78	21	25.87	25.90	-16.9	31,987	-0.05%
2021/12/22	1.6	25.79	0.3	25.80	25.80	1.3	32,059	0.00%
2021/12/21	2	25.68	11	25.70	25.65	-9	32,072	-0.03%
2021/12/20	7.2	25.33	15	25.27	25.35	-7.8	32,028	-0.02%
2021/12/17	15	25.68	13	25.79	25.60	2	32,276	0.01%
2021/12/16	15	25.38	3	25.50	25.50	12	32,351	0.04%
2021/12/15	1.5	25.51	0	0.00	25.35	1.5	32,803	0.00%
2021/12/14	9.1	25.46	47	25.46	25.55	-38	33,573	-0.11%
2021/12/13	6.2	25.87	7	25.81	25.85	-0.9	34,321	0.00%
2021/12/10	1.1	25.90	0.8	25.93	25.95	0.3	34,337	0.00%
2021/12/09	6.1	25.74	0.4	25.75	25.90	5.7	34,485	0.02%
2021/12/08	11.3	25.85	3	25.88	25.95	8.3	34,539	0.02%
2021/12/07	13.2	25.67	17.3	25.91	26.00	-4.1	33,932	-0.01%
2021/12/06	1	25.40	3.4	25.33	25.45	-2.4	33,351	-0.01%
2021/12/03	1.1	24.93	8	25.05	25.20	-6.9	33,150	-0.02%
2021/12/02	4	24.76	14	24.68	25.00	-10	32,490	-0.03%
2021/12/01	0	0.00	1	24.85	24.85	-1	31,937	0.00%
2021/11/30	0	0.00	1	24.45	24.40	-1	31,777	0.00%
2021/11/29	21.2	24.34	5	24.30	24.30	16.2	31,012	0.05%
2021/11/26	2.4	24.59	4	24.68	24.70	-1.6	30,927	-0.01%
2021/11/25	9	24.91	16.4	24.92	24.95	-7.4	31,206	-0.02%
2021/11/24	2.1	24.60	9.2	24.86	24.80	-7.2	31,106	-0.02%
2021/11/23	3.5	24.43	1	24.45	24.50	2.5	31,063	0.01%
2021/11/22	1	24.30	1	24.50	24.40	0	31,119	0.00%
2021/11/19	3.5	24.48	5.1	24.40	24.25	-1.6	31,263	-0.01%
2021/11/18	7	24.70	4	24.70	24.75	3	31,198	0.01%
2021/11/17	24	24.19	10	24.39	24.45	14	31,080	0.05%
2021/11/16	11.2	23.95	18	24.00	24.05	-6.9	30,878	-0.02%
2021/11/15	0.5	23.88	1	23.90	24.00	-0.6	31,057	0.00%
2021/11/12	0.2	23.55	15	23.65	23.70	-14.8	30,892	-0.05%
2021/11/11	1.1	23.50	0	0.00	23.60	1.1	31,098	0.00%
2021/11/10	0.5	23.50	0	0.00	23.55	0.5	32,063	0.00%
2021/11/09	15.3	23.49	0	0.00	23.55	15.3	33,086	0.05%
2021/11/08	2	23.33	0	23.35	23.40	2	33,500	0.01%
2021/11/05	5.2	23.25	0.1	23.20	23.20	5.1	33,717	0.02%
2021/11/04	0	0.00	9	23.44	23.25	-9	33,798	-0.03%
2021/11/03	1.1	23.20	3	23.23	23.35	-1.9	33,795	-0.01%
2021/11/02	0.3	23.19	3	23.10	23.10	-2.7	34,050	-0.01%
2021/11/01	10.1	23.00	0	0.00	23.05	10.1	34,278	0.03%
2021/10/28	1	23.35	2	23.35	23.40	-1	34,225	0.00%
2021/10/27	6.1	23.35	0.1	23.39	23.40	6	34,355	0.02%
2021/10/26	14.2	23.59	2	23.60	23.55	12.2	34,437	0.04%
2021/10/25	3.1	23.53	2	23.60	23.55	1.1	34,263	0.00%
2021/10/22	0	0.00	2.2	23.38	23.55	-2.2	34,316	-0.01%
2021/10/21	0	0.00	12	23.28	23.40	-12	33,922	-0.04%
2021/10/20	0	0.00	12	23.11	23.00	-12	33,272	-0.04%
2021/10/18	1	22.95	13	23.10	23.05	-12	32,921	-0.04%
2021/10/15	10.1	22.95	1.1	22.99	23.00	8.9	32,613	0.03%
2021/10/14	1	22.90	24	22.90	22.95	-23	32,692	-0.07%
2021/10/13	0.1	22.75	1.4	22.78	22.85	-1.3	32,941	0.00%
2021/10/12	0.1	22.80	0	0.00	22.90	0.1	33,807	0.00%
2021/10/08	0	0.00	0.7	22.88	22.90	-0.7	33,738	0.00%
2021/10/07	2	22.90	0	0.00	22.85	2	33,870	0.01%
2021/10/06	1	22.45	0	0.00	22.70	1	33,628	0.00%
2021/10/05	7.1	22.32	1	22.35	22.45	6.1	33,576	0.02%
2021/10/04	0	22.40	0	0.00	22.40	0	33,626	0.00%
2021/10/01	12.2	22.48	0	0.00	22.50	12.2	33,881	0.04%
2021/09/30	0	0.00	50	22.85	22.90	-50	33,630	-0.15%
2021/09/29	0.1	22.70	2	22.70	22.75	-1.9	33,470	-0.01%
2021/09/28	3	22.70	1.1	22.66	22.90	1.9	33,327	0.01%
2021/09/27	5	22.77	2	22.90	22.75	3	33,111	0.01%
2021/09/24	7.1	22.80	0	0.00	22.80	7.1	33,140	0.02%
2021/09/23	2	22.83	4	22.75	22.95	-2	33,035	-0.01%
2021/09/22	1.6	22.55	0	0.00	22.60	1.6	32,828	0.00%
2021/09/17	2	23.10	22	23.33	23.00	-20	32,216	-0.06%
2021/09/16	0.5	23.25	17	23.33	23.40	-16.5	31,654	-0.05%
2021/09/15	0	0.00	10.1	22.97	23.00	-10.1	30,744	-0.03%
2021/09/14	4.3	22.96	5	23.00	23.00	-0.8	30,609	0.00%
2021/09/13	3	22.95	3	22.97	23.00	0	30,470	0.00%
2021/09/10	1.1	22.81	24	22.93	22.95	-22.9	30,734	-0.07%
2021/09/09	0.3	22.83	0	0.00	22.85	0.3	31,186	0.00%
2021/09/08	1.2	22.89	2.4	22.88	22.90	-1.2	31,342	0.00%
2021/09/07	0	0.00	5.6	22.79	22.85	-5.6	31,339	-0.02%
2021/09/06	1.1	22.80	0.1	22.80	22.85	1	31,468	0.00%
2021/09/03	1	22.75	1	22.85	22.85	0	31,466	0.00%
2021/09/02	1.3	22.72	31	22.60	22.70	-29.7	31,484	-0.09%
2021/09/01	21.3	22.94	37.6	22.90	23.00	-16.3	31,489	-0.05%
2021/08/31	1	22.85	0	0.00	23.00	1	31,304	0.00%
2021/08/30	11	22.75	20	22.75	22.90	-9	30,826	-0.03%
2021/08/27	2	22.60	0	0.00	22.75	2	30,851	0.01%
2021/08/26	1.1	22.20	10.4	22.25	22.40	-9.3	30,525	-0.03%
2021/08/25	2	22.15	1	22.15	22.30	1	30,608	0.00%
2021/08/24	1	21.85	6	21.68	22.00	-5	30,324	-0.02%
2021/08/23	0.1	21.54	10	21.45	21.45	-9.9	30,290	-0.03%
2021/08/20	3.4	21.18	0	0.00	21.15	3.4	30,598	0.01%
2021/08/19	14.2	21.28	1	21.30	21.35	13.2	31,913	0.04%
2021/08/18	3	21.53	31	21.60	21.60	-28	31,640	-0.09%
2021/08/17	4	21.49	22	21.51	21.60	-18	32,363	-0.06%
2021/08/16	46.7	21.45	1.1	21.38	21.40	45.6	32,290	0.14%
2021/08/13	25	22.83	45	22.89	22.80	-20	32,099	-0.06%
2021/08/12	76.2	22.95	3.5	22.95	22.90	72.7	31,613	0.23%
2021/08/11	2	23.00	2	23.00	23.00	0	31,314	0.00%
2021/08/09	16	22.99	3	23.00	23.10	13	32,212	0.04%
2021/08/06	5.1	23.11	0.4	23.10	23.10	4.7	32,486	0.01%
2021/08/05	10	23.10	1	23.10	23.10	9	33,171	0.03%
2021/08/04	0.4	23.00	7.3	23.05	23.00	-6.8	35,359	-0.02%
2021/08/03	8.3	22.95	2	23.05	23.05	6.3	36,865	0.02%
2021/08/02	0	22.90	4	23.10	23.10	-4	38,154	-0.01%
2021/07/30	1	22.80	117	22.89	22.85	-116	38,287	-0.30%	大賣/鉅額交易
2021/07/29	2.1	22.68	2	22.80	22.80	0.1	38,669	0.00%
2021/07/28	0.1	22.65	1	22.70	22.75	-1	39,014	0.00%
2021/07/27	35.3	22.83	1	22.85	22.85	34.3	39,561	0.09%
2021/07/26	6.2	22.96	0	0.00	22.90	6.2	40,148	0.02%
2021/07/23	0	0.00	0.1	23.00	23.00	-0.1	40,400	0.00%
2021/07/22	3	22.80	11	22.80	22.85	-8	40,669	-0.02%
2021/07/21	4.1	22.61	1.6	22.64	22.70	2.5	41,004	0.01%
2021/07/20	12.5	22.66	0	0.00	22.65	12.5	41,527	0.03%
2021/07/19	22.2	22.91	8.2	22.91	23.00	14	41,459	0.03%
2021/07/16	7	23.05	7	22.91	23.05	0	41,699	0.00%
2021/07/15	12.5	22.70	0	0.00	22.75	12.5	41,161	0.03%
2021/07/13	1	22.65	6.1	22.70	22.70	-5.1	42,089	-0.01%
2021/07/12	3	22.75	10.2	22.90	22.65	-7.2	41,905	-0.02%
2021/07/09	13.1	22.73	0.8	22.70	22.70	12.2	41,888	0.03%
2021/07/08	1	22.80	21	22.90	22.85	-20	41,757	-0.05%
2021/07/07	31.1	22.45	5.2	22.60	22.65	25.9	41,843	0.06%
2021/07/06	101.1	22.60	2	22.60	22.60	99.1	41,746	0.24%	大買/
2021/07/05	0	0.00	1	22.55	22.50	-1	41,750	0.00%
2021/07/02	1	22.40	0	0.00	22.40	1	41,755	0.00%
2021/07/01	11	22.55	2	22.53	22.55	9	41,913	0.02%
2021/06/30	0	0.00	32	22.76	22.70	-32	41,894	-0.08%
2021/06/29	3	22.50	10	22.55	22.60	-7	41,824	-0.02%
2021/06/28	7	22.66	0	0.00	22.65	7	42,026	0.02%
2021/06/25	0	0.00	10	22.65	22.75	-10	42,487	-0.02%
2021/06/24	1.2	22.50	2	22.55	22.55	-0.9	42,451	0.00%
2021/06/23	8	22.49	30	22.42	22.55	-22	42,846	-0.05%
2021/06/21	20.2	22.10	1	22.10	22.25	19.2	43,413	0.04%
2021/06/18	3.1	22.15	66	22.20	22.15	-62.9	43,304	-0.15%
2021/06/17	2.3	22.16	20	22.25	22.30	-17.8	42,894	-0.04%
2021/06/16	15.6	22.25	2.6	22.30	22.40	13	43,429	0.03%
2021/06/15	45.2	22.35	0	0.00	22.40	45.2	43,528	0.10%
2021/06/11	1	22.40	4	22.45	22.50	-3	44,044	-0.01%
2021/06/10	4.1	22.39	0	0.00	22.50	4.1	44,798	0.01%
2021/06/09	15.1	22.35	8	22.35	22.45	7.1	45,733	0.02%
2021/06/08	3	22.55	1	22.60	22.55	2	46,197	0.00%
2021/06/07	3.1	22.42	2.3	22.51	22.55	0.9	47,083	0.00%
2021/06/04	6.3	22.57	3	22.58	22.75	3.3	47,616	0.01%
2021/06/03	33	22.94	33	22.89	22.90	0	48,813	0.00%
2021/06/02	44.2	22.89	40	22.95	22.95	4.2	49,204	0.01%
2021/06/01	43	22.97	45	22.99	23.00	-2	49,151	0.00%
2021/05/31	11	23.00	3	23.15	23.05	8	49,478	0.02%
2021/05/28	10	22.85	46	22.99	23.00	-36	49,540	-0.07%
2021/05/27	53	22.56	40	22.50	22.40	13	49,248	0.03%
2021/05/25	0	0.00	19	23.02	22.85	-19	49,644	-0.04%
2021/05/24	6	22.33	5	22.30	22.50	1	49,453	0.00%
2021/05/21	3	22.93	0.2	22.60	22.60	2.8	49,918	0.01%
2021/05/20	0	0.00	30	22.20	22.30	-30	49,372	-0.06%
2021/05/19	31	22.47	2	22.30	22.25	29	49,423	0.06%
2021/05/18	0.1	22.50	42.2	22.44	22.50	-42.1	50,016	-0.08%
2021/05/17	7.3	21.38	39	21.23	21.55	-31.7	50,600	-0.06%
2021/05/14	16.4	22.01	3	21.95	22.00	13.4	49,939	0.03%
2021/05/13	18.3	21.96	24	21.99	22.05	-5.8	49,359	-0.01%
2021/05/12	17.3	22.83	31	22.52	22.35	-13.7	48,528	-0.03%
2021/05/11	11.5	23.53	51	23.71	23.65	-39.5	46,106	-0.09%
2021/05/10	26	23.71	44.4	23.51	23.95	-18.4	44,550	-0.04%
2021/05/07	1	23.10	15	23.08	23.10	-14	43,845	-0.03%
2021/05/06	16	22.80	18	22.88	23.00	-2	43,925	0.00%
2021/05/05	1	22.55	8	22.45	22.50	-7	43,415	-0.02%
2021/05/04	1	22.70	69.3	22.35	22.35	-68.2	43,236	-0.16%
2021/05/03	2.1	22.68	62	22.60	22.75	-59.9	42,924	-0.14%
2021/04/29	3	22.92	6	23.00	22.80	-3	42,522	-0.01%
2021/04/28	28.2	23.17	27	23.17	23.25	1.2	42,261	0.00%
2021/04/27	6	23.13	43	23.15	23.15	-37	42,522	-0.09%
2021/04/26	15	22.93	25	23.00	23.10	-10	42,262	-0.02%
2021/04/23	0.1	22.80	12	22.80	22.80	-11.9	41,851	-0.03%
2021/04/22	18	22.95	49	22.95	22.90	-31	41,835	-0.07%
2021/04/21	7.3	22.85	5	22.81	22.90	2.3	41,544	0.01%
2021/04/20	66	22.92	67.8	22.85	22.90	-1.8	41,334	0.00%
2021/04/19	6.1	22.53	57.2	22.60	22.80	-51.2	40,921	-0.12%
2021/04/16	3	22.20	1	22.20	22.25	2	40,432	0.00%
2021/04/15	0	0.00	31.4	22.16	22.25	-31.4	41,015	-0.08%
2021/04/14	2.2	22.07	6	22.10	22.10	-3.8	41,089	-0.01%
2021/04/13	11	22.05	3	22.07	22.10	8	41,035	0.02%
2021/04/12	2	21.80	5	21.81	21.90	-3	40,770	-0.01%
2021/04/09	1	21.60	4	21.61	21.60	-3	40,814	-0.01%
2021/04/08	0	0.00	0.1	21.82	21.80	-0.1	40,811	0.00%
2021/04/07	0	21.90	8	21.99	22.00	-8	41,304	-0.02%
2021/04/06	1	21.90	5	21.85	21.95	-4	41,296	-0.01%
2021/04/01	3	21.87	5	21.90	21.85	-2	41,300	0.00%
2021/03/31	9	21.99	20.1	22.07	22.10	-11.1	41,073	-0.03%
2021/03/30	1	22.00	12.1	21.97	22.00	-11.1	40,744	-0.03%
2021/03/29	1	22.00	23	21.95	22.00	-22	40,197	-0.05%
2021/03/26	0	0.00	45	21.87	21.90	-45	39,885	-0.11%
2021/03/25	0	21.79	63	21.75	21.80	-63	39,408	-0.16%
2021/03/24	0	0.00	4	21.50	21.50	-4	38,917	-0.01%
2021/03/23	8	21.46	2	21.40	21.40	6	38,863	0.02%
2021/03/22	1	21.30	7	21.40	21.35	-6.1	38,694	-0.02%
2021/03/19	3	21.35	102.1	21.30	21.30	-99.1	38,735	-0.26%	大賣/
2021/03/18	0.1	21.60	57	21.64	21.55	-56.9	38,061	-0.15%
2021/03/17	68.1	21.61	16	21.65	21.60	52.1	38,085	0.14%
2021/03/16	0	0.00	5	21.78	21.80	-5	37,645	-0.01%
2021/03/15	23	21.72	57	21.59	21.75	-34	37,129	-0.09%
2021/03/12	9	21.22	22	21.26	21.35	-13	36,563	-0.04%
2021/03/11	40	21.31	68.4	21.16	21.10	-28.4	36,121	-0.08%
2021/03/10	3	21.15	1	21.15	21.20	2	35,463	0.01%
2021/03/09	63	20.93	29	20.90	21.10	34	34,914	0.10%
2021/03/08	1	20.65	7	20.61	20.60	-6	33,545	-0.02%
2021/03/05	13.1	20.30	40	20.10	20.30	-26.9	33,395	-0.08%
2021/03/04	35	20.29	18	20.29	20.35	17	34,399	0.05%
2021/03/03	55	20.44	0	0.00	20.40	55	34,249	0.16%
2021/03/02	19.1	20.33	0	0.00	20.20	19.1	33,925	0.06%
2021/02/26	121.1	20.38	26	20.74	20.00	95.1	33,617	0.28%	大買/
2021/02/25	25	20.81	12	20.80	20.90	13	32,253	0.04%
2021/02/24	4.1	20.75	18	20.81	20.75	-14	31,830	-0.04%
2021/02/23	33.1	20.49	8	20.57	20.70	25.1	31,373	0.08%
2021/02/22	21	20.35	13	20.26	20.40	8	30,959	0.03%
2021/02/19	33.5	20.07	15	20.10	20.20	18.5	31,135	0.06%
2021/02/18	10	20.05	19	19.99	20.00	-9	31,137	-0.03%
2021/02/17	41	19.71	15	19.82	19.90	26	30,944	0.08%
2021/02/05	4	19.29	12	19.40	19.40	-8	30,141	-0.03%
2021/02/04	3	19.23	0	0.00	19.20	3	30,549	0.01%
2021/02/03	9.1	19.24	0	0.00	19.25	9.1	32,051	0.03%
2021/02/02	3	19.10	4	19.29	19.25	-1	33,079	0.00%
2021/02/01	2	19.13	10	19.10	19.15	-8	33,410	-0.02%
2021/01/29	13	19.07	0	0.00	19.00	13	33,638	0.04%
2021/01/28	1	19.20	3	19.35	19.20	-2	32,977	-0.01%
2021/01/26	10.1	19.35	0	0.00	19.30	10.1	32,430	0.03%
2021/01/25	0	0.00	25	19.33	19.60	-25	32,270	-0.08%
2021/01/22	6	19.22	3.3	19.21	19.20	2.7	32,136	0.01%
2021/01/21	1	19.35	11.1	19.25	19.25	-10.1	32,122	-0.03%
2021/01/20	26	19.26	0	0.00	19.20	26	32,124	0.08%
2021/01/19	3	19.65	21	19.64	19.65	-18	31,687	-0.06%
2021/01/18	51	19.55	12.2	19.55	19.70	38.8	31,544	0.12%
2021/01/15	3	19.83	3.6	19.78	19.70	-0.6	31,287	0.00%
2021/01/14	0	19.80	29	19.88	19.85	-29	31,330	-0.09%
2021/01/13	0	0.00	17	19.80	19.85	-17	31,188	-0.05%
2021/01/12	3	19.72	0	0.00	19.70	3	31,252	0.01%
2021/01/11	25.7	19.95	32	19.90	19.95	-6.3	31,210	-0.02%
2021/01/08	11.1	19.84	19.6	19.94	20.00	-8.5	31,051	-0.03%
2021/01/07	0	0.00	41.3	19.73	19.80	-41.3	30,622	-0.14%
2021/01/06	1	19.50	18	19.51	19.55	-17	30,449	-0.06%
2021/01/05	12.1	19.67	41.1	19.60	19.60	-29	30,558	-0.09%
2021/01/04	7	19.59	32.3	19.57	19.55	-25.3	30,587	-0.08%
2020/12/31	0	0.00	3	19.65	19.70	-3	30,360	-0.01%
2020/12/30	1	19.65	9	19.61	19.75	-8	30,292	-0.03%
2020/12/29	5	19.25	0.9	19.25	19.25	4.1	29,755	0.01%
2020/12/28	10	19.20	0.3	19.30	19.20	9.8	29,784	0.03%
2020/12/25	1	19.30	0	19.30	19.30	1	29,938	0.00%
2020/12/24	0.1	19.25	3.1	19.25	19.25	-3	30,275	-0.01%
2020/12/23	15	19.20	0	0.00	19.20	15	30,566	0.05%
2020/12/22	0	0.00	14	19.35	19.30	-14	31,699	-0.04%
2020/12/21	0	0.00	56	19.38	19.40	-56	32,751	-0.17%
2020/12/18	1	19.35	4	19.34	19.30	-3	33,394	-0.01%
2020/12/17	7	19.49	0	0.00	19.35	7	33,833	0.02%
2020/12/16	0.2	19.36	1	19.50	19.55	-0.8	33,934	0.00%
2020/12/15	2	19.25	1	19.25	19.30	1	34,296	0.00%
2020/12/14	4	19.50	0	0.00	19.40	4	34,281	0.01%
2020/12/11	28	19.36	27	19.48	19.55	1	34,187	0.00%
2020/12/10	1	19.15	25.1	19.26	19.30	-24.1	33,886	-0.07%
2020/12/09	5	19.25	7	19.24	19.20	-2	33,802	-0.01%
2020/12/08	4.1	19.20	14	19.19	19.35	-9.9	33,789	-0.03%
2020/12/07	15.3	19.54	3	19.53	19.55	12.3	33,476	0.04%
2020/12/04	12	19.55	20	19.54	19.60	-8	33,511	-0.02%
2020/12/03	5	19.40	6	19.46	19.50	-1	33,453	0.00%
2020/12/02	4.2	19.37	13.5	19.41	19.50	-9.3	33,587	-0.03%
2020/12/01	12	19.25	20	19.35	19.40	-8	33,717	-0.02%
2020/11/30	10	19.44	1	19.75	19.15	9	33,781	0.03%
2020/11/27	1.6	19.65	9.1	19.71	19.75	-7.5	33,163	-0.02%
2020/11/26	1	19.65	6	19.65	19.70	-5	33,399	-0.01%
2020/11/25	0	0.00	32.8	19.71	19.70	-32.8	33,775	-0.10%
2020/11/24	4	19.57	9	19.58	19.55	-5	33,792	-0.01%
2020/11/23	3	19.61	14	19.64	19.65	-11	33,947	-0.03%
2020/11/20	5	19.46	0	0.00	19.55	5	33,918	0.01%
2020/11/19	14	19.77	27.3	19.84	19.60	-13.3	33,983	-0.04%
2020/11/18	5.5	19.95	8	20.00	20.00	-2.5	33,763	-0.01%
2020/11/17	2	19.80	12	19.84	19.90	-10	33,440	-0.03%
2020/11/16	0	0.00	33.2	19.75	19.85	-33.2	33,694	-0.10%
2020/11/13	16	19.60	95.1	19.56	19.60	-79.1	33,186	-0.24%
2020/11/12	8	19.71	23	19.56	19.60	-15	33,088	-0.05%
2020/11/11	7	19.56	12.1	19.51	19.80	-5.1	32,671	-0.02%
2020/11/10	2	19.20	23	19.13	19.10	-21	31,294	-0.07%
2020/11/09	13.4	18.77	13	18.82	18.65	0.4	30,155	0.00%
2020/11/06	7	18.46	2	18.53	18.65	5	29,811	0.02%
2020/11/04	3	18.20	3	18.25	18.20	0	29,954	0.00%
2020/11/03	16	18.21	2	18.20	18.25	14	30,115	0.05%
2020/11/02	7.1	18.06	4	18.13	18.15	3.1	30,207	0.01%
2020/10/30	7	18.04	4	18.00	18.05	3	30,224	0.01%
2020/10/29	17	18.00	0	0.00	17.95	17	29,932	0.06%
2020/10/28	5	18.08	2	18.15	18.15	3	29,950	0.01%
2020/10/27	3	18.27	3	18.30	18.15	0	30,132	0.00%
2020/10/26	8	18.34	0	0.00	18.35	8	30,153	0.03%
2020/10/23	0	0.00	3	18.15	18.25	-3	30,252	-0.01%
2020/10/22	6	18.09	1	18.15	18.25	5	30,656	0.02%
2020/10/21	0	0.00	2	18.08	18.00	-2	30,911	-0.01%
2020/10/20	0.2	18.05	0	0.00	18.00	0.2	31,106	0.00%
2020/10/19	3	18.00	0	0.00	18.00	3	31,061	0.01%
2020/10/16	6.2	17.94	0	0.00	17.90	6.2	31,649	0.02%
2020/10/15	17.1	17.98	0	0.00	17.95	17.1	31,935	0.05%
2020/10/14	17.1	18.03	1	18.05	18.10	16.1	31,724	0.05%
2020/10/13	23	18.03	0	0.00	18.05	23	31,850	0.07%
2020/10/12	5	18.20	4	18.16	18.15	1	32,076	0.00%
2020/10/08	1	18.25	6	18.35	18.35	-5	32,502	-0.02%
2020/10/07	3.2	18.28	0	0.00	18.25	3.2	33,018	0.01%
2020/10/06	1	18.40	3	18.30	18.45	-2	33,938	-0.01%
2020/10/05	13	18.23	3	18.45	18.15	10	35,125	0.03%
2020/09/30	4	18.33	1	18.40	18.40	3	35,708	0.01%
2020/09/29	0	18.35	8	18.23	18.30	-8	35,989	-0.02%
2020/09/28	2	17.80	0	0.00	18.05	2	36,307	0.01%
2020/09/25	48	17.62	2	17.68	17.60	46	36,580	0.13%
2020/09/24	45	17.76	10	17.75	17.60	35	35,900	0.10%
2020/09/23	16	18.05	2	18.10	18.00	14	35,340	0.04%
2020/09/22	34	18.30	22	18.41	18.20	12	34,880	0.03%
2020/09/21	21	18.52	1.1	18.60	18.50	19.9	34,369	0.06%
2020/09/18	47	18.63	3	18.75	18.60	44	34,323	0.13%
2020/09/17	23	18.73	0	0.00	18.70	23	34,037	0.07%
2020/09/16	1	18.80	5	18.90	18.85	-4	33,942	-0.01%
2020/09/15	5	18.77	5.3	18.79	18.90	-0.3	33,992	0.00%
2020/09/14	5	18.77	5	18.80	18.80	0	34,829	0.00%
2020/09/11	7	18.73	0	0.00	18.85	7	34,980	0.02%
2020/09/10	0	0.00	2	18.80	18.90	-2	35,114	-0.01%
2020/09/09	1	18.75	0	0.00	18.80	1	35,318	0.00%
2020/09/08	5	18.84	3	18.80	18.90	2	35,508	0.01%
2020/09/07	15.1	18.82	5	18.95	18.85	10.1	35,874	0.03%
2020/09/04	9	18.75	1	18.75	18.80	8	36,107	0.02%
2020/09/03	4.9	18.83	4	18.79	18.85	0.9	35,911	0.00%
2020/09/02	35	18.74	1	18.75	18.70	34	35,754	0.10%
2020/09/01	24	18.90	3	18.90	18.90	21	35,252	0.06%
2020/08/31	8	18.99	1	19.10	18.95	7	34,963	0.02%
2020/08/28	3	19.00	2	19.08	19.00	1	34,821	0.00%
2020/08/27	34	19.03	0	19.15	19.00	34	35,174	0.10%
2020/08/26	17	19.06	4	19.10	19.20	13	35,208	0.04%
2020/08/25	7	19.05	6	19.10	19.10	1	35,375	0.00%
2020/08/24	14	19.05	0	0.00	19.05	14	37,240	0.04%
2020/08/21	6	19.10	0	0.00	19.20	6	37,597	0.02%
2020/08/20	50	19.12	11	19.11	19.00	39	37,561	0.10%
2020/08/19	3	19.43	0	0.00	19.40	3	36,998	0.01%
2020/08/18	7	19.41	0	0.00	19.40	7	36,721	0.02%
2020/08/17	1	19.45	2	19.45	19.50	-1	36,793	0.00%
2020/08/14	5	19.40	0	0.00	19.35	5	36,930	0.01%
2020/08/13	4.1	19.45	0	0.00	19.50	4.1	37,035	0.01%
2020/08/12	7	19.41	2	19.45	19.40	5	37,303	0.01%
2020/08/11	17	19.44	3	19.45	19.40	14	37,427	0.04%
2020/08/10	43	19.41	2	19.45	19.40	41	37,497	0.11%
2020/08/07	7	19.36	1	19.40	19.35	6	37,567	0.02%
2020/08/06	18	19.35	0	0.00	19.40	18	37,582	0.05%
2020/08/05	7	19.34	0	0.00	19.30	7	38,122	0.02%
2020/08/03	7.5	19.36	1	19.35	19.30	6.5	38,321	0.02%
2020/07/31	9	19.47	2	19.50	19.40	7	38,313	0.02%
2020/07/30	2	19.50	0	0.00	19.65	2	38,215	0.01%
2020/07/29	12	19.53	0	0.00	19.50	12	38,150	0.03%
2020/07/28	20	19.31	0	0.00	19.35	20	38,620	0.05%
2020/07/27	55	19.41	0	0.00	19.35	55	39,135	0.14%
2020/07/24	60.1	19.64	5	19.55	19.50	55.1	39,242	0.14%
2020/07/23	9	19.67	2	19.70	19.75	7	39,366	0.02%
2020/07/22	26	19.71	0	0.00	19.80	26	39,850	0.07%
2020/07/21	15	19.87	3	19.80	19.80	12	39,576	0.03%
2020/07/20	3	19.90	1	19.90	19.85	2	39,607	0.01%
2020/07/17	8	19.82	3	19.93	19.90	5	40,237	0.01%
2020/07/16	7	19.81	2	19.80	19.85	5	40,922	0.01%
2020/07/15	34	19.94	0	0.00	19.90	34	40,646	0.08%
2020/07/14	11.5	19.97	0	20.00	19.95	11.5	40,486	0.03%
2020/07/13	4	20.06	0	0.00	20.10	4	40,670	0.01%
2020/07/10	38	20.95	13	20.94	20.90	25	40,629	0.06%
2020/07/09	1	21.10	41	21.13	21.15	-40	40,292	-0.10%
2020/07/08	2	21.10	4	21.13	21.15	-2	40,156	0.00%
2020/07/07	11	21.10	13	21.09	21.20	-2	40,241	-0.01%
2020/07/06	3	20.92	14	20.98	21.05	-11	40,072	-0.03%
2020/07/03	11	20.66	4	20.74	20.80	7	39,932	0.02%
2020/07/02	1	20.55	0	0.00	20.50	1	39,906	0.00%
2020/07/01	1	20.55	0	0.00	20.50	1	40,075	0.00%
2020/06/30	20	20.30	27	20.30	20.35	-7	40,199	-0.02%
2020/06/29	1	20.15	0	0.00	20.25	1	40,755	0.00%
2020/06/24	1	20.35	2	20.35	20.25	-1	41,200	0.00%
2020/06/23	2	20.18	1	20.35	20.40	1	41,993	0.00%
2020/06/22	1	20.20	0	0.00	20.30	1	42,669	0.00%
2020/06/19	7	20.14	0	0.00	20.10	7	43,720	0.02%
2020/06/18	7	20.36	0	0.00	20.30	7	43,953	0.02%
2020/06/17	1	20.30	1.8	20.47	20.55	-0.8	45,257	0.00%
2020/06/16	2	20.35	1	20.35	20.35	1	46,903	0.00%
2020/06/15	3	20.12	1	20.20	20.10	2	48,350	0.00%
2020/06/12	11	20.28	8	20.16	20.20	3	49,216	0.01%
2020/06/11	8	20.67	11	20.68	20.65	-3	50,336	-0.01%
2020/06/10	2.5	21.02	9	21.06	21.10	-6.5	51,195	-0.01%
2020/06/09	1	20.95	10	20.90	21.05	-9	53,643	-0.02%
2020/06/08	0	0.00	92.3	20.90	21.00	-92.3	54,674	-0.17%
2020/06/05	0	20.80	10	20.80	20.80	-10	55,643	-0.02%
2020/06/04	2	20.88	4	20.74	20.65	-2	56,543	0.00%
2020/06/03	14	20.67	15	20.69	20.75	-1	57,457	0.00%
2020/06/02	12	20.16	6	20.18	20.30	6	57,439	0.01%
2020/06/01	0	0.00	3	20.10	20.05	-3	57,450	-0.01%
2020/05/29	10	19.72	0	0.00	19.95	10	57,494	0.02%
2020/05/28	12.5	19.93	1	19.90	19.85	11.5	55,907	0.02%
2020/05/27	7	20.00	13	20.03	20.10	-6	56,210	-0.01%
2020/05/26	0	0.00	14	19.90	19.95	-14	56,541	-0.02%
2020/05/25	0	0.00	11	19.75	19.75	-11	56,691	-0.02%
2020/05/22	9	19.61	0	0.00	19.55	9	56,938	0.02%
2020/05/21	1	19.80	15	19.89	19.80	-14	56,923	-0.02%
2020/05/20	2	19.75	0	0.00	19.85	2	56,828	0.00%
2020/05/19	1	19.85	11	19.85	19.85	-10	57,037	-0.02%
2020/05/18	31	19.55	0	0.00	19.50	31	57,028	0.05%
2020/05/15	2	19.63	70	19.55	19.60	-68	57,006	-0.12%
2020/05/14	15	19.57	0	0.00	19.55	15	57,148	0.03%
2020/05/13	15.4	19.59	0	0.00	19.80	15.4	56,821	0.03%
2020/05/12	98.2	19.67	3	19.60	19.65	95.2	56,806	0.17%
2020/05/11	2	20.00	5	20.11	20.00	-3	56,510	-0.01%
2020/05/08	54	19.80	12	19.89	19.80	42	56,336	0.07%
2020/05/07	3	19.67	11	19.75	19.70	-8	56,494	-0.01%
2020/05/06	53	19.52	3	19.47	19.55	50	56,584	0.09%
2020/05/05	3	19.63	2	19.60	19.65	1	56,507	0.00%
2020/05/04	24	19.42	23	19.50	19.50	1	56,571	0.00%
2020/04/30	10	20.05	58.8	20.13	20.00	-48.8	56,460	-0.09%
2020/04/29	5	19.69	30	19.79	19.70	-25	56,001	-0.04%
2020/04/28	8	19.30	17	19.44	19.50	-9	56,031	-0.02%
2020/04/27	12	19.07	37	18.99	19.05	-25	57,103	-0.04%
2020/04/24	10	18.65	0	0.00	18.60	10	56,791	0.02%
2020/04/23	27	18.50	0	0.00	18.55	27	56,445	0.05%
2020/04/22	16	18.42	3	18.35	18.50	13	56,084	0.02%
2020/04/21	82	18.84	13	18.81	18.70	69	55,653	0.12%
2020/04/20	27.2	19.41	1	19.45	19.30	26.2	54,957	0.05%
2020/04/17	6	19.65	25	19.81	19.60	-19	54,808	-0.03%
2020/04/16	28	19.51	13	19.52	19.50	15	54,484	0.03%
2020/04/15	30	19.98	69	19.90	19.90	-39	53,928	-0.07%
2020/04/14	44	19.56	25	19.46	19.65	19	53,168	0.04%
2020/04/13	19.2	18.75	13	18.83	18.80	6.2	52,397	0.01%
2020/04/10	28	18.50	5	18.51	18.65	23	51,908	0.04%
2020/04/09	36	18.04	4	18.06	18.05	32	51,292	0.06%
2020/04/08	17	17.96	1	17.85	17.95	16	50,814	0.03%
2020/04/07	15	17.91	2	17.93	17.90	13	50,406	0.03%
2020/04/06	19	17.60	21.5	17.76	17.85	-2.5	50,107	0.00%
2020/04/01	3	17.78	1	17.75	17.75	2	49,449	0.00%
2020/03/31	18	17.87	5	17.75	17.90	13	49,090	0.03%
2020/03/30	8	17.55	11	17.97	17.90	-3	48,326	-0.01%
2020/03/27	14	17.80	12	17.85	17.90	2	47,734	0.00%
2020/03/26	3	17.33	8	17.24	17.30	-5	46,872	-0.01%
2020/03/25	52	17.52	69	17.52	17.50	-17	46,742	-0.04%
2020/03/24	60.4	16.83	14	16.81	16.60	46.4	45,846	0.10%
2020/03/23	53.8	16.28	0	0.00	16.15	53.8	45,074	0.12%
2020/03/20	44	17.09	1	17.20	17.10	43	43,907	0.10%
2020/03/19	48.1	16.83	23	17.12	16.30	25.1	42,276	0.06%
2020/03/18	26.2	18.03	39	18.05	17.95	-12.8	41,243	-0.03%
2020/03/17	39.5	18.42	61.3	18.38	18.35	-21.8	40,340	-0.05%
2020/03/16	48	19.16	61	19.08	19.05	-13	38,936	-0.03%
2020/03/13	138	19.09	15.9	19.14	19.65	122.1	37,786	0.32%	大買/鉅額交易
2020/03/12	21.7	20.64	66	20.64	20.50	-44.3	35,232	-0.13%
2020/03/11	51	21.35	0	0.00	21.35	51	34,135	0.15%
2020/03/10	22	21.53	1	21.65	21.55	21	33,181	0.06%
2020/03/09	22	21.87	0	0.00	21.80	22	32,323	0.07%
2020/03/06	8	22.39	0	0.00	22.40	8	31,317	0.03%
2020/03/05	0	0.00	20	22.70	22.85	-20	31,030	-0.06%
2020/03/04	13	22.54	10	22.45	22.55	3	30,859	0.01%
2020/03/03	6.2	22.60	10	22.60	22.55	-3.8	30,623	-0.01%
2020/03/02	38	22.27	17	22.12	22.25	21	30,120	0.07%
2020/02/27	9.3	22.61	60	22.59	22.70	-50.8	30,315	-0.17%
2020/02/26	2.5	22.68	1	22.70	22.80	1.5	29,971	0.01%
2020/02/25	2	22.70	3	22.70	22.80	-1	29,697	0.00%
2020/02/24	17.1	22.88	50	22.95	22.85	-32.9	29,878	-0.11%
2020/02/21	1	23.20	7	23.21	23.20	-6	29,917	-0.02%
2020/02/20	0	0.00	1	23.40	23.45	-1	29,837	0.00%
2020/02/19	0	0.00	20	23.25	23.30	-20	29,646	-0.07%
2020/02/18	16	23.00	33	23.05	23.10	-17	29,619	-0.06%
2020/02/17	12	22.88	16	22.94	22.95	-4	29,671	-0.01%
2020/02/14	5	22.75	7	22.80	22.80	-2	30,157	-0.01%
2020/02/13	0	0.00	22	22.80	22.80	-22	30,859	-0.07%
2020/02/12	0	0.00	4	22.64	22.65	-4	31,125	-0.01%
2020/02/11	0.2	22.55	10	22.55	22.55	-9.8	31,005	-0.03%
2020/02/10	6	22.45	7	22.41	22.50	-1	31,077	0.00%
2020/02/07	1	22.40	4	22.40	22.50	-3	31,568	-0.01%
2020/02/06	1.1	22.41	0	0.00	22.50	1.1	31,453	0.00%
2020/02/05	11	22.29	0	0.00	22.40	11	31,694	0.03%
2020/02/04	50	22.25	1	22.15	22.30	49	31,443	0.16%
2020/02/03	11	21.78	31	21.82	21.95	-20	31,371	-0.06%
2020/01/31	20	22.05	14	22.08	22.05	6	31,208	0.02%
2020/01/30	48	22.16	73	22.30	22.00	-25	30,750	-0.08%
2020/01/20	4	22.65	23	22.79	22.90	-19	29,385	-0.06%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/16	7	22.55	0.6	22.60	22.60	6.4	29,356	0.02%
2020/01/15	9	22.57	0.8	22.70	22.70	8.2	29,348	0.03%
2020/01/14	0	0.00	1	22.50	22.60	-1	29,269	0.00%
2020/01/13	5	22.28	8	22.34	22.50	-3	28,942	-0.01%
2020/01/10	2	22.23	1.1	22.30	22.25	0.9	29,085	0.00%
2020/01/09	1.3	22.25	3	22.32	22.30	-1.7	29,229	-0.01%
2020/01/08	2.3	22.19	0	0.00	22.25	2.3	29,318	0.01%
2020/01/07	1	22.25	3	22.30	22.35	-2	29,051	-0.01%
2020/01/06	7	22.26	0	0.00	22.25	7	29,172	0.02%
2020/01/03	0	0.00	220	22.45	22.45	-220	28,991	-0.76%	大賣/鉅額交易
2020/01/02	1	22.35	0	0.00	22.35	1	29,062	0.00%
2019/12/31	2	22.38	25	22.40	22.40	-23	29,038	-0.08%
2019/12/27	7	22.45	0	0.00	22.50	7	28,856	0.02%
2019/12/26	6.9	22.44	0	0.00	22.45	6.9	28,840	0.02%
2019/12/25	4.4	22.45	0	0.00	22.45	4.4	29,121	0.02%
2019/12/24	0.3	22.40	1	22.45	22.45	-0.7	29,229	0.00%
2019/12/23	2	22.45	0.9	22.40	22.50	1.1	29,234	0.00%
2019/12/20	0	0.00	99	22.44	22.40	-99	29,485	-0.34%
2019/12/19	0	0.00	6	22.40	22.40	-6	29,215	-0.02%
2019/12/18	0	0.00	2.1	22.42	22.50	-2.1	29,240	-0.01%
2019/12/17	1.1	22.30	36	22.31	22.40	-34.9	29,345	-0.12%
2019/12/16	1	22.40	0.1	22.30	22.30	0.9	29,100	0.00%
2019/12/13	25	22.45	39	22.44	22.50	-14	29,132	-0.05%
2019/12/12	1	22.20	4.7	22.19	22.15	-3.7	28,495	-0.01%
2019/12/11	5	22.05	8	22.04	22.10	-3	28,282	-0.01%
2019/12/10	0.2	21.95	22	21.95	21.95	-21.8	28,209	-0.08%
2019/12/09	2.8	21.81	0	0.00	21.85	2.8	28,218	0.01%
2019/12/06	1	21.70	0.3	21.90	21.90	0.7	28,482	0.00%
2019/12/05	8	21.73	0	0.00	21.70	8	28,490	0.03%
2019/12/04	11	21.65	200	21.70	21.85	-189	28,342	-0.67%	大賣/鉅額交易
2019/12/03	8	21.73	0	0.00	21.75	8	28,292	0.03%
2019/12/02	12	21.73	0	0.00	21.85	12	28,151	0.04%
2019/11/29	1	21.80	0	0.00	21.85	1	28,072	0.00%
2019/11/28	10	22.03	0	0.00	21.95	10	27,767	0.04%
2019/11/27	2	22.10	2	22.25	22.25	0	27,753	0.00%
2019/11/26	20	22.25	8	22.19	22.10	12	27,682	0.04%
2019/11/25	0	0.00	2	22.00	21.90	-2	26,609	-0.01%
2019/11/22	1	21.90	0	0.00	22.00	1	26,937	0.00%
2019/11/21	7	21.97	0	0.00	22.00	7	26,777	0.03%
2019/11/20	2.3	22.14	1	22.25	22.15	1.3	26,305	0.00%
2019/11/19	11	22.19	9	22.10	22.25	2	26,043	0.01%
2019/11/18	2	22.18	10	22.15	22.25	-8	26,049	-0.03%
2019/11/15	7	22.15	1	22.30	22.15	6	25,962	0.02%
2019/11/14	4	22.14	11	22.20	22.15	-7	25,865	-0.03%
2019/11/13	5	22.02	17	22.14	22.25	-12	25,955	-0.05%
2019/11/12	0	0.00	12	21.90	21.90	-12	25,256	-0.05%
2019/11/11	8	21.54	20.2	21.70	21.60	-12.2	24,622	-0.05%
2019/11/08	0	0.00	20.4	21.79	21.85	-20.4	24,477	-0.08%
2019/11/07	0	0.00	12	21.74	21.70	-12	24,669	-0.05%
2019/11/06	2	21.70	35	21.71	21.75	-33	24,715	-0.13%
2019/11/05	2	21.40	4	21.50	21.50	-2	24,262	-0.01%
2019/11/04	0	0.00	35	21.38	21.45	-35	24,725	-0.14%
2019/11/01	0	0.00	2	21.20	21.25	-2	24,489	-0.01%
2019/10/31	1	21.20	37	21.23	21.20	-36	24,908	-0.14%
2019/10/30	3	21.00	17	21.00	21.10	-14	24,686	-0.06%
2019/10/29	2	21.15	3	21.18	21.15	-1	25,036	0.00%
2019/10/28	0	0.00	28	21.08	21.10	-28	24,769	-0.11%
2019/10/25	4	20.99	0	0.00	21.05	4	24,723	0.02%
2019/10/24	1	20.95	9	21.06	21.15	-8	24,634	-0.03%
2019/10/23	0	0.00	2	21.00	21.00	-2	24,501	-0.01%
2019/10/22	0	0.00	25	21.01	21.10	-25	24,460	-0.10%
2019/10/21	0	0.00	19.1	20.98	21.00	-19.1	24,214	-0.08%
2019/10/18	12.3	20.92	6	21.00	20.90	6.3	24,260	0.03%
2019/10/17	0	0.00	15	21.13	21.15	-15	24,150	-0.06%
2019/10/16	1	20.95	10	20.97	20.95	-9	23,826	-0.04%
2019/10/15	22.4	20.90	0	0.00	20.90	22.4	23,758	0.09%
2019/10/14	1	20.80	12.8	20.88	20.90	-11.8	24,159	-0.05%
2019/10/07	3	20.58	0	0.00	20.55	3	25,902	0.01%
2019/10/04	2	20.55	2	20.60	20.60	0	26,141	0.00%
2019/10/03	1	20.60	0	0.00	20.55	1	26,541	0.00%
2019/10/02	3.1	20.78	0	0.00	20.80	3.1	26,747	0.01%
2019/10/01	0	0.00	1	20.80	20.85	-1	27,048	0.00%
2019/09/27	1	20.65	0	0.00	20.60	1	27,031	0.00%
2019/09/26	4	20.69	0	0.00	20.70	4	27,241	0.01%
2019/09/25	6	20.55	0	0.00	20.65	6	27,559	0.02%
2019/09/24	10	20.77	0	0.00	20.75	10	27,399	0.04%
2019/09/23	7	20.95	0	0.00	20.90	7	27,318	0.03%
2019/09/20	10	21.30	5	21.25	21.30	5	27,456	0.02%
2019/09/19	0.1	21.20	2	21.25	21.25	-1.9	27,069	-0.01%
2019/09/18	2	21.10	5.2	21.18	21.30	-3.2	27,226	-0.01%
2019/09/17	4	21.00	6	20.96	21.00	-2	27,189	-0.01%
2019/09/16	0.1	21.05	7	21.04	21.05	-7	27,856	-0.02%
2019/09/12	6	20.95	11.7	21.00	21.00	-5.7	28,088	-0.02%
2019/09/11	18	20.87	2	20.85	21.00	16	28,410	0.06%
2019/09/10	0	0.00	52	20.85	20.95	-52	28,358	-0.18%
2019/09/09	3	20.55	5	20.60	20.65	-2	28,256	-0.01%
2019/09/06	16	20.60	0	0.00	20.55	16	28,532	0.06%
2019/09/05	6	20.48	0	0.00	20.45	6	28,606	0.02%
2019/09/04	1	20.35	0	0.00	20.35	1	28,798	0.00%
2019/09/03	5	20.20	0	0.00	20.20	5	28,999	0.02%
2019/08/30	1	20.25	3	20.27	20.35	-2	29,782	-0.01%
2019/08/29	11	20.15	0	0.00	20.10	11	29,901	0.04%
2019/08/28	1	20.15	0	0.00	20.15	1	30,230	0.00%
2019/08/27	1	20.10	0	0.00	20.05	1	30,411	0.00%
2019/08/26	6	20.18	0	0.00	20.15	6	30,322	0.02%
2019/08/22	2	20.33	0.1	20.35	20.25	1.9	30,712	0.01%
2019/08/21	2	20.30	0	0.00	20.30	2	31,456	0.01%
2019/08/20	2	20.45	6.5	20.46	20.60	-4.5	31,423	-0.01%
2019/08/19	1	20.50	0	0.00	20.45	1	31,432	0.00%
2019/08/16	0	0.00	2	20.50	20.50	-2	31,486	-0.01%
2019/08/14	3	20.30	2	20.30	20.20	1	31,569	0.00%
2019/08/12	8	20.34	2	20.20	20.20	6	31,637	0.02%
2019/08/08	10	20.19	2	20.20	20.15	8	31,471	0.03%
2019/08/07	4	20.05	0	0.00	20.05	4	31,689	0.01%
2019/08/06	26	19.86	10	19.88	19.95	16	32,019	0.05%
2019/08/05	3	20.03	0	0.00	20.10	3	31,858	0.01%
2019/08/02	37	20.08	0	0.00	20.05	37	32,159	0.12%
2019/08/01	8	20.22	300	20.25	20.30	-292	32,456	-0.90%	大賣/鉅額交易
2019/07/31	23	20.39	2	20.50	20.30	21	32,839	0.06%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/29	0	0.00	9.1	20.50	20.50	-9.1	33,121	-0.03%
2019/07/26	4	20.55	60	20.50	20.55	-56	33,997	-0.16%
2019/07/25	8	20.55	3	20.65	20.65	5	34,955	0.01%
2019/07/24	18	20.49	0	0.00	20.45	18	35,354	0.05%
2019/07/23	6	20.54	4	20.50	20.50	2	35,852	0.01%
2019/07/22	14	20.51	7	20.55	20.55	7	35,969	0.02%
2019/07/19	14	20.58	7	20.65	20.50	7	35,993	0.02%
2019/07/18	23	20.55	10	20.55	20.60	13	36,021	0.04%
2019/07/17	1	20.50	0	0.00	20.60	1	36,136	0.00%
2019/07/16	32	20.49	0.1	20.55	20.55	31.9	36,056	0.09%
2019/07/15	19	20.68	0	0.00	20.65	19	35,686	0.05%
2019/07/12	1	21.60	4	21.70	21.60	-3	35,402	-0.01%
2019/07/11	8	21.71	21.2	21.76	21.75	-13.2	34,856	-0.04%
2019/07/10	0	0.00	9	21.75	21.75	-9	34,509	-0.03%
2019/07/09	0	0.00	10	21.77	21.70	-10	34,489	-0.03%
2019/07/08	0	0.00	2	21.70	21.70	-2	34,092	-0.01%
2019/07/05	0	0.00	2	21.68	21.70	-2	33,912	-0.01%
2019/07/04	2.6	21.54	2	21.60	21.55	0.6	33,827	0.00%
2019/07/03	10	21.45	0	0.00	21.50	10	33,814	0.03%
2019/06/27	0	0.00	3	21.40	21.45	-3	33,348	-0.01%
2019/06/26	10	21.15	10	21.10	21.20	0	33,292	0.00%
2019/06/25	2	21.10	2	21.10	21.10	0	33,339	0.00%
2019/06/24	1	21.15	8	21.24	21.05	-7	33,308	-0.02%
2019/06/21	4	21.15	0	0.00	21.10	4	32,956	0.01%
2019/06/20	10	21.55	1	21.50	21.40	9	32,289	0.03%
2019/06/19	1	21.30	12	21.40	21.50	-11	32,024	-0.03%
2019/06/18	2	21.33	0	0.00	21.30	2	31,469	0.01%
2019/06/17	7	21.39	12	21.40	21.30	-5	31,575	-0.02%
2019/06/14	4	21.30	7	21.26	21.35	-3	31,601	-0.01%
2019/06/13	5	21.05	0	0.00	21.05	5	31,240	0.02%
2019/06/12	1	21.00	13	20.95	21.10	-12	31,699	-0.04%
2019/06/11	1	21.20	0	0.00	21.10	1	31,415	0.00%
2019/06/10	10.3	21.25	2	21.25	21.30	8.3	31,246	0.03%
2019/06/06	16.2	20.95	0	0.00	21.05	16.2	30,905	0.05%
2019/06/05	7	20.85	0	0.00	20.95	7	30,745	0.02%
2019/06/04	32	20.83	16	20.80	20.80	16	30,803	0.05%
2019/06/03	0	0.00	6	20.85	20.90	-6	30,653	-0.02%
2019/05/31	0.4	20.95	0	0.00	20.95	0.4	30,684	0.00%
2019/05/30	3	20.85	0	0.00	20.90	3	30,525	0.01%
2019/05/29	9	20.89	0	0.00	20.85	9	30,603	0.03%
2019/05/28	5	20.87	0	0.00	21.05	5	30,736	0.02%
2019/05/27	13	20.97	0	0.00	20.95	13	30,128	0.04%
2019/05/24	6	20.85	1	20.85	20.90	5	30,240	0.02%
2019/05/23	10	20.86	0	0.00	20.85	10	30,190	0.03%
2019/05/22	1.1	20.95	0	0.00	20.90	1.1	30,039	0.00%
2019/05/21	0	0.00	0.8	21.00	20.95	-0.8	30,045	0.00%
2019/05/20	4	20.93	19	20.90	20.90	-15	29,570	-0.05%
2019/05/17	8	20.73	6	20.76	20.70	2	29,337	0.01%
2019/05/16	1	20.85	50	20.72	20.70	-49	29,265	-0.17%
2019/05/15	88	20.85	0	0.00	20.80	88	29,001	0.30%
2019/05/14	55	20.91	3	20.90	21.05	52	28,760	0.18%
2019/05/13	2	21.03	1	21.05	21.05	1	28,667	0.00%
2019/05/10	0	0.00	3.5	21.24	21.20	-3.5	28,748	-0.01%
2019/05/09	2	20.95	20	21.03	20.85	-18	28,522	-0.06%
2019/05/08	20	21.19	0	0.00	21.10	20	28,103	0.07%
2019/05/07	10	21.65	28.7	21.53	21.45	-18.7	27,915	-0.07%
2019/05/06	22	21.42	20	21.40	21.45	2	28,031	0.01%
2019/05/03	15	21.74	18	21.73	21.85	-3	27,735	-0.01%
2019/05/02	24	21.50	18	21.47	21.50	6	26,834	0.02%
2019/04/30	1	21.00	68	20.92	21.15	-67	26,317	-0.25%
2019/04/29	1	20.75	3	20.80	20.90	-2	26,122	-0.01%
2019/04/26	3	20.55	19	20.53	20.45	-16	26,110	-0.06%
2019/04/25	52	20.65	14	20.58	20.60	38	26,122	0.15%
2019/04/24	0	0.00	2	20.53	20.50	-2	26,302	-0.01%
2019/04/23	0.3	20.45	0.1	20.45	20.45	0.2	26,286	0.00%
2019/04/22	1	20.45	6	20.48	20.45	-5	26,317	-0.02%
2019/04/19	7	20.36	0	0.00	20.40	7	26,539	0.03%
2019/04/18	31	20.24	0	0.00	20.20	31	26,699	0.12%
2019/04/17	13.3	20.37	2.6	20.40	20.35	10.6	26,558	0.04%
2019/04/15	9	20.44	0	0.00	20.40	9	26,435	0.03%
2019/04/12	4	20.56	0	0.00	20.55	4	26,754	0.01%
2019/04/11	0	0.00	1	20.70	20.70	-1	26,867	0.00%
2019/04/10	7	20.64	5	20.75	20.55	2	26,937	0.01%
2019/04/09	10	20.70	5	20.70	20.75	5	27,013	0.02%
2019/04/08	2	20.48	3	20.48	20.55	-1	26,910	0.00%
2019/04/03	5	20.40	5	20.35	20.35	0	26,705	0.00%
2019/04/02	8.1	20.36	2	20.38	20.40	6.1	26,687	0.02%
2019/04/01	14	20.38	0	0.00	20.30	14	26,739	0.05%
2019/03/29	6	20.49	0	0.00	20.45	6	26,136	0.02%
2019/03/28	13.2	20.44	70	20.45	20.40	-56.9	26,082	-0.22%
2019/03/27	20.1	20.48	1.3	20.50	20.40	18.8	26,159	0.07%
2019/03/26	6	20.60	3	20.60	20.65	3	26,032	0.01%
2019/03/25	18	20.62	8	20.65	20.60	10	26,246	0.04%
2019/03/22	13	20.86	30	20.90	20.90	-17	26,262	-0.06%
2019/03/21	11.4	20.91	16.1	20.98	21.00	-4.6	26,561	-0.02%
2019/03/20	11	20.92	4	20.96	20.90	7	26,863	0.03%
2019/03/19	40	20.94	16	20.95	20.90	24	27,412	0.09%
2019/03/18	7	20.76	7	20.78	20.85	0	27,481	0.00%
2019/03/15	1.2	20.66	13	20.76	20.65	-11.8	27,712	-0.04%
2019/03/14	4	20.54	1	20.55	20.55	3	27,247	0.01%
2019/03/13	21	20.49	24	20.50	20.45	-3	27,360	-0.01%
2019/03/11	5	20.48	0	0.00	20.45	5	27,366	0.02%
2019/03/08	21	20.42	0	0.00	20.35	21	27,427	0.08%
2019/03/07	5	20.55	0	0.00	20.60	5	27,577	0.02%
2019/03/06	13	20.60	0	0.00	20.55	13	27,671	0.05%
2019/03/05	10	20.65	0	0.00	20.65	10	27,714	0.04%
2019/03/04	50	20.68	2	20.70	20.75	48	27,585	0.17%
2019/02/26	2	20.70	5	20.83	20.80	-3	27,282	-0.01%
2019/02/25	2	20.65	1	20.70	20.75	1	27,137	0.00%
2019/02/22	2	20.70	0	0.00	20.75	2	26,958	0.01%
2019/02/21	0	0.00	22	20.64	20.75	-22	26,919	-0.08%
2019/02/20	6	20.50	0	0.00	20.55	6	27,123	0.02%
2019/02/19	5	20.45	0	0.00	20.45	5	27,327	0.02%
2019/02/18	13	20.50	0	0.00	20.45	13	27,517	0.05%
2019/02/15	9.1	20.47	0	0.00	20.45	9.1	27,909	0.03%
2019/02/14	0	0.00	8	20.67	20.60	-8	28,469	-0.03%
2019/02/13	2	20.60	3	20.65	20.60	-1	28,526	0.00%
2019/02/12	5.5	20.43	13	20.58	20.55	-7.6	28,385	-0.03%
2019/02/11	3	20.52	7	20.51	20.45	-4	27,998	-0.01%
2019/01/30	0	0.00	2	20.65	20.70	-2	27,590	-0.01%
2019/01/29	5	20.45	1.1	20.51	20.55	3.9	27,382	0.01%
2019/01/28	5	20.61	6	20.65	20.70	-1	27,299	0.00%
2019/01/25	0	0.00	2	20.55	20.60	-2	27,101	-0.01%
2019/01/22	2	20.28	13	20.39	20.50	-11	27,099	-0.04%
2019/01/21	0	0.00	14	20.20	20.25	-14	26,915	-0.05%
2019/01/18	4	19.98	0	0.00	19.95	4	27,051	0.01%
2019/01/17	1	20.05	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	1	20.10	0	0.00	20.15	1	28,265	0.00%
2019/01/14	1	20.00	0	0.00	20.10	1	28,092	0.00%
2019/01/11	2	20.15	0	0.00	20.10	2	28,288	0.01%
2019/01/10	2	20.15	2	20.20	20.20	0	28,063	0.00%
2019/01/09	2	20.23	8	20.23	20.25	-6	27,976	-0.02%
2019/01/08	7	20.03	0	0.00	19.95	7	27,952	0.03%
2019/01/07	4	20.03	0	0.00	20.10	4	28,441	0.01%
2019/01/04	14	19.79	4	19.90	19.80	10	29,344	0.03%
2019/01/02	7	19.88	3	20.10	19.90	4	30,669	0.01%
2018/12/27	8	19.94	0	0.00	19.95	8	30,893	0.03%
2018/12/26	15	19.87	0	0.00	19.80	15	31,347	0.05%
2018/12/25	16	19.72	0	0.00	19.75	16	31,571	0.05%
2018/12/24	7	19.85	0	0.00	19.85	7	31,770	0.02%
2018/12/22	6	19.90	0	0.00	19.95	6	31,824	0.02%
2018/12/21	33.1	19.93	0	0.00	19.90	33.1	32,371	0.10%
2018/12/20	11	19.97	0.2	20.00	19.95	10.8	32,619	0.03%
2018/12/19	1	20.05	0	0.00	20.15	1	32,555	0.00%
2018/12/18	2	20.05	0	0.00	20.00	2	32,766	0.01%
2018/12/17	19	20.28	0	0.00	20.20	19	33,529	0.06%
2018/12/14	2	20.20	5	20.25	20.45	-3	34,004	-0.01%
2018/12/13	4	20.06	0	0.00	20.10	4	33,884	0.01%
2018/12/12	20	19.90	2	19.90	19.90	18	33,804	0.05%
2018/12/11	14	19.98	0	0.00	20.00	14	32,968	0.04%
2018/12/10	37.1	20.02	1	20.05	20.00	36.1	32,772	0.11%
2018/12/07	24	20.22	0	0.00	20.20	24	32,513	0.07%
2018/12/06	5	20.32	0	0.00	20.35	5	32,465	0.02%
2018/12/05	14	20.49	1	20.45	20.45	13	32,426	0.04%
2018/12/04	11	20.65	7	20.65	20.65	4	32,496	0.01%
2018/12/03	1	20.70	10	20.75	20.70	-9	32,469	-0.03%
2018/11/30	15	20.45	0	0.00	20.45	15	32,270	0.05%
2018/11/29	5	20.42	0	0.00	20.40	5	31,986	0.02%
2018/11/28	4	20.50	4	20.50	20.60	0	31,806	0.00%
2018/11/27	7	20.54	0	0.00	20.60	7	31,712	0.02%
2018/11/26	0	0.00	7	20.79	20.65	-7	31,800	-0.02%
2018/11/23	11	20.54	0	0.00	20.50	11	31,676	0.03%
2018/11/22	4	20.65	0	0.00	20.70	4	31,618	0.01%
2018/11/21	1.1	20.80	0	0.00	20.85	1.1	31,646	0.00%
2018/11/19	1	21.00	13	21.12	21.35	-12	31,507	-0.04%
2018/11/16	12	20.80	9	20.98	21.10	3	31,257	0.01%
2018/11/15	16	20.63	1	20.70	20.70	15	30,961	0.05%
2018/11/14	4	20.78	0	0.00	20.70	4	30,812	0.01%
2018/11/13	55.1	20.81	20	20.95	20.90	35.1	30,538	0.11%
2018/11/09	1	21.00	4	21.05	21.15	-3	30,503	-0.01%
2018/11/08	23	21.08	5	21.18	21.20	18	30,660	0.06%
2018/11/06	10.3	20.75	1	20.75	20.75	9.3	31,190	0.03%
2018/11/05	2	20.45	0	0.00	20.75	2	31,357	0.01%
2018/11/02	0	0.00	8	20.59	20.80	-8	31,507	-0.03%
2018/10/29	1	19.80	0	0.00	19.80	1	32,258	0.00%
2018/10/26	4	19.96	0	0.00	19.90	4	32,467	0.01%
2018/10/25	8	19.94	0	0.00	19.90	8	32,549	0.02%
2018/10/24	21.6	20.49	1	20.45	20.40	20.6	32,425	0.06%
2018/10/23	4	20.89	0	0.00	20.95	4	31,694	0.01%
2018/10/22	0	0.00	0.1	21.15	21.10	-0.1	31,566	0.00%
2018/10/19	1	20.80	0	0.00	21.15	1	32,037	0.00%
2018/10/18	0	0.00	6	21.13	21.15	-6	31,970	-0.02%
2018/10/17	2	21.30	0	0.00	21.05	2	32,056	0.01%
2018/10/16	5	21.24	3	21.20	21.15	2	32,242	0.01%
2018/10/15	50	21.23	10	21.25	21.20	40	32,038	0.12%
2018/10/12	12	21.01	3	21.15	21.70	9	31,832	0.03%
2018/10/11	30	21.46	16	21.76	21.15	14	30,930	0.05%
2018/10/09	0	0.00	10	22.90	22.75	-10	29,737	-0.03%
2018/10/08	5	22.50	3	22.45	22.55	2	29,411	0.01%
2018/10/05	0	0.00	12	22.64	22.70	-12	29,290	-0.04%
2018/10/04	0	0.00	2	22.70	22.95	-2	29,177	-0.01%
2018/10/03	6.1	22.35	5	22.50	22.50	1.1	28,887	0.00%
2018/10/02	11	22.68	0	0.00	22.60	11	29,147	0.04%
2018/10/01	10	22.85	1	22.90	22.95	9	29,637	0.03%
2018/09/28	1	22.85	4	22.90	23.00	-3	30,451	-0.01%
2018/09/27	2	22.95	3.8	22.63	23.00	-1.8	30,471	-0.01%
2018/09/26	11	22.55	64	22.50	22.40	-53	30,306	-0.17%
2018/09/25	1	22.60	9.2	22.54	22.60	-8.2	31,058	-0.03%
2018/09/21	0	0.00	1	22.35	22.45	-1	31,317	0.00%
2018/09/20	0	0.00	8	22.01	22.15	-8	31,159	-0.03%
2018/09/19	5	21.55	17	21.73	21.80	-12	31,153	-0.04%
2018/09/18	0	0.00	10.6	21.55	21.55	-10.6	31,334	-0.03%
2018/09/17	0	0.00	23	21.35	21.45	-23	31,536	-0.07%
2018/09/14	0	0.00	3	21.37	21.40	-3	31,735	-0.01%
2018/09/13	8	21.14	0	0.00	21.20	8	31,826	0.03%
2018/09/11	8	21.29	7	21.31	21.45	1	32,145	0.00%
2018/09/10	0	0.00	11.5	21.21	21.30	-11.5	32,670	-0.04%
2018/09/07	1	21.05	6	21.10	21.15	-5	33,066	-0.02%
2018/09/06	2	21.18	0.4	21.20	21.15	1.6	33,457	0.00%
2018/09/05	2	21.30	0	0.00	21.20	2	33,573	0.01%
2018/09/03	15	21.35	2	21.25	21.35	13	33,598	0.04%
2018/08/31	2	21.30	0	0.00	21.60	2	33,693	0.01%
2018/08/28	1	21.50	0	0.00	21.60	1	34,008	0.00%
2018/08/27	0	0.00	1	21.45	21.50	-1	34,035	0.00%
2018/08/24	1	21.40	0	0.00	21.45	1	34,107	0.00%
2018/08/23	1	21.50	1	21.55	21.55	0	35,043	0.00%
2018/08/22	18	21.44	0	0.00	21.50	18	35,855	0.05%
2018/08/21	2	21.25	2	21.25	21.40	0	35,721	0.00%
2018/08/20	24	21.25	0	0.00	21.30	24	35,805	0.07%
2018/08/17	11	21.18	5	21.25	21.15	6	35,930	0.02%
2018/08/16	4	21.05	0	0.00	20.95	4	35,907	0.01%
2018/08/15	2	21.15	5	21.20	21.30	-3	35,832	-0.01%
2018/08/14	0.1	21.20	5	21.07	21.20	-4.9	35,891	-0.01%
2018/08/13	29	20.97	3	21.00	20.80	26	36,053	0.07%
2018/08/10	1	21.15	0	0.00	21.30	1	35,638	0.00%
2018/08/09	5	21.24	0	0.00	21.15	5	35,807	0.01%
2018/08/08	9	21.48	0	0.00	21.40	9	35,680	0.03%
2018/08/07	1	21.35	0.2	21.45	21.45	0.8	35,769	0.00%
2018/08/06	2	21.35	4	21.36	21.45	-2	35,645	-0.01%
2018/08/03	1.7	21.11	0	0.00	21.20	1.7	36,403	0.00%
2018/08/02	13	20.82	1	20.75	20.75	12	36,266	0.03%
2018/08/01	5	20.90	0	0.00	21.10	5	36,116	0.01%
2018/07/31	3	20.75	0.1	20.75	20.75	2.9	35,911	0.01%
2018/07/30	22.1	20.58	0	0.00	20.50	22.1	35,161	0.06%
2018/07/27	19	20.54	0.2	20.65	20.65	18.8	35,318	0.05%
2018/07/26	6	20.38	1	20.40	20.55	5	35,521	0.01%
2018/07/25	2	20.50	0	0.00	20.50	2	35,512	0.01%
2018/07/24	2.3	20.46	0	0.00	20.50	2.3	35,542	0.01%
2018/07/23	8	20.40	0	0.00	20.45	8	35,543	0.02%
2018/07/20	4	20.50	2	20.50	20.50	2	35,461	0.01%
2018/07/19	5	20.43	0	0.00	20.40	5	35,508	0.01%
2018/07/18	1	20.50	0	0.00	20.60	1	35,237	0.00%
2018/07/17	18	20.50	0	0.00	20.50	18	35,090	0.05%
2018/07/16	15	20.62	2	20.65	20.65	13	35,177	0.04%
2018/07/13	2	20.65	0	0.00	20.70	2	35,561	0.01%
2018/07/12	0	0.00	4	20.55	20.55	-4	35,699	-0.01%
2018/07/11	1	20.35	0	0.00	20.45	1	35,729	0.00%
2018/07/10	14	20.51	0	0.00	20.40	14	35,582	0.04%
2018/07/09	29.3	20.55	20.1	20.40	20.50	9.2	35,451	0.03%
2018/07/06	2	21.58	0	0.00	21.50	2	34,888	0.01%
2018/07/05	2	21.68	6	21.70	21.70	-4	34,150	-0.01%
2018/07/03	3	21.72	2	21.80	21.65	1	34,097	0.00%
2018/07/02	0	0.00	2	21.83	21.70	-2	33,726	-0.01%
2018/06/29	0.5	21.90	2	22.05	21.95	-1.5	33,189	0.00%
2018/06/28	23.5	21.75	0	21.75	21.75	23.5	32,256	0.07%
2018/06/27	0	0.00	1	22.00	21.90	-1	31,673	0.00%
2018/06/26	2	21.75	0	0.00	21.75	2	31,466	0.01%
2018/06/21	1	21.70	0	0.00	21.70	1	31,678	0.00%
2018/06/19	12	21.67	0	0.00	21.60	12	32,291	0.04%
2018/06/15	5	21.85	0	0.00	22.15	5	31,926	0.02%
2018/06/14	17	21.95	0	0.00	21.90	17	31,544	0.05%
2018/06/13	0	0.00	0.2	22.20	22.35	-0.2	31,192	0.00%
2018/06/11	2	22.30	63	22.35	22.35	-61	32,173	-0.19%
2018/06/07	0	0.00	5	22.46	22.50	-5	32,491	-0.02%
2018/06/05	0	0.00	3	22.15	22.20	-3	32,579	-0.01%
2018/06/01	0	0.00	250	21.72	21.70	-250	32,787	-0.76%	大賣/鉅額交易
2018/05/31	0	21.60	3	21.67	21.60	-3	33,175	-0.01%
2018/05/30	10	21.68	0	0.00	21.60	10	32,648	0.03%
2018/05/29	0	0.00	100	22.03	22.15	-100	32,291	-0.31%
2018/05/28	3	22.20	2	22.25	22.20	1	32,740	0.00%
2018/05/25	0	0.00	11	22.25	22.20	-11	33,246	-0.03%
2018/05/24	0	0.00	2	22.20	22.15	-2	33,535	-0.01%
2018/05/23	0	0.00	2	22.18	22.15	-2	33,524	-0.01%
2018/05/22	2	22.18	155	22.20	22.15	-153	33,611	-0.46%	大賣/鉅額交易
2018/05/21	0	0.00	7	22.16	22.15	-7	33,968	-0.02%
2018/05/18	0.1	22.00	10	22.05	22.10	-9.9	34,052	-0.03%
2018/05/17	1	22.00	1.2	22.07	22.05	-0.2	34,396	0.00%
2018/05/16	0	0.00	5	22.00	22.05	-5	34,495	-0.01%
2018/05/14	1	22.10	12	22.10	22.10	-11	36,559	-0.03%
2018/05/11	0	0.00	26	21.94	21.95	-26	36,817	-0.07%
2018/05/10	5	21.50	2	21.50	21.45	3	36,033	0.01%
2018/05/09	2	21.45	2.1	21.47	21.45	-0.1	35,954	0.00%
2018/05/08	12	21.25	40	21.19	21.35	-28	36,181	-0.08%
2018/05/07	15	21.09	42.3	21.13	21.10	-27.3	36,271	-0.08%
2018/05/04	5	21.01	0	0.00	21.05	5	36,765	0.01%
2018/05/03	16	21.08	2	21.10	21.10	14	37,037	0.04%
2018/05/02	17	21.18	5	21.15	21.15	12	37,884	0.03%
2018/04/30	3	21.30	94	21.33	21.25	-91	38,526	-0.24%
2018/04/24	2	21.25	0	0.00	21.30	2	40,058	0.01%
2018/04/23	1	21.50	5	21.45	21.35	-4	40,177	-0.01%
2018/04/20	3	21.50	0	0.00	21.55	3	40,476	0.01%
2018/04/19	0	0.00	6	21.63	21.70	-6	40,704	-0.01%
2018/04/17	12	21.17	1	21.35	21.10	11	40,553	0.03%
2018/04/16	5	21.30	7	21.49	21.55	-2	40,924	0.00%
2018/04/12	1	21.50	0	0.00	21.40	1	42,091	0.00%
2018/04/11	5	21.20	8	21.36	21.50	-3	42,407	-0.01%
2018/04/10	1	21.10	0	0.00	21.05	1	42,605	0.00%
2018/04/09	8	20.93	1	21.00	21.00	7	42,693	0.02%
2018/04/03	10	20.88	0	0.00	20.90	10	42,305	0.02%
2018/03/31	10	21.25	0	0.00	21.20	10	42,394	0.02%
2018/03/29	1	21.00	0	0.00	20.90	1	42,855	0.00%
2018/03/28	17.6	21.01	0	0.00	21.00	17.6	42,682	0.04%
2018/03/27	26	21.17	0.3	21.15	21.15	25.7	42,510	0.06%
2018/03/26	8	21.01	0	0.00	21.05	8	42,362	0.02%
2018/03/23	21	20.98	20	21.10	20.95	1	42,341	0.00%
2018/03/22	32	21.54	0	0.00	21.55	32	41,665	0.08%
2018/03/21	6.4	21.50	0	0.00	21.50	6.4	41,595	0.02%
2018/03/20	4	21.49	1	21.50	21.55	3	41,940	0.01%
2018/03/19	1.1	21.55	10	21.40	21.60	-8.9	42,411	-0.02%
2018/03/16	15	21.34	0.1	21.40	21.30	14.9	42,333	0.04%
2018/03/15	7	21.67	0	0.00	21.60	7	41,350	0.02%
2018/03/14	0	0.00	2	21.90	21.80	-2	41,261	0.00%
2018/03/13	5	21.85	30	21.95	21.90	-25	41,012	-0.06%
2018/03/12	35	21.75	1	21.95	21.90	34	40,888	0.08%
2018/03/09	0	0.00	1	21.75	21.65	-1	41,045	0.00%
2018/03/08	5	21.60	1	21.60	21.60	4	41,320	0.01%
2018/03/07	14	21.54	2	21.50	21.40	12	41,693	0.03%
2018/03/06	0	21.65	100	21.60	21.70	-100	41,997	-0.24%
2018/03/05	15	21.58	0	0.00	21.50	15	42,307	0.04%
2018/03/02	0	0.00	3	21.38	21.65	-3	41,960	-0.01%
2018/03/01	5	21.35	4	21.60	21.50	1	41,744	0.00%
2018/02/27	0	0.00	1	21.50	21.35	-1	41,174	0.00%
2018/02/26	5	21.35	2	21.48	21.40	3	40,717	0.01%
2018/02/23	89	21.24	0	0.00	21.25	89	40,645	0.22%
2018/02/22	1	21.00	1	21.10	21.20	0	42,130	0.00%
2018/02/21	2	21.05	3	21.00	21.10	-1	42,643	0.00%
2018/02/12	14	20.61	3	20.55	20.60	11	42,169	0.03%
2018/02/08	12	20.58	0	0.00	20.60	12	41,488	0.03%
2018/02/07	0	0.00	200	20.43	20.35	-200	41,165	-0.49%	大賣/鉅額交易
2018/02/06	130	19.84	20	19.90	19.70	110	40,071	0.27%	大買/鉅額交易
2018/02/05	114	20.89	0	0.00	20.85	114	38,605	0.30%	大買/鉅額交易
2018/02/01	5	21.35	20.2	21.25	21.30	-15.2	37,838	-0.04%
2018/01/26	0	0.00	100	21.15	21.15	-100	35,918	-0.28%
2018/01/25	4	21.13	2	21.20	21.30	2	35,288	0.01%
2018/01/24	11	20.95	1	21.00	21.05	10	34,288	0.03%
2018/01/23	2	21.35	8	21.30	21.30	-6	33,227	-0.02%
2018/01/22	0	0.00	102	21.85	21.85	-102	31,983	-0.32%	大賣/鉅額交易
2018/01/19	2	21.70	5	21.63	21.70	-3	31,896	-0.01%
2018/01/18	13.2	21.99	3	21.95	21.90	10.2	31,753	0.03%
2018/01/16	0	0.00	0.6	21.95	22.00	-0.6	31,197	0.00%
2018/01/15	0	0.00	23.5	22.06	22.15	-23.5	30,820	-0.08%
2018/01/12	0	0.00	3	21.70	21.75	-3	30,268	-0.01%
2018/01/11	0	21.60	5	21.58	21.70	-5	30,007	-0.02%
2018/01/10	0	0.00	33	21.56	21.70	-33	29,985	-0.11%
2018/01/09	12	21.26	3	21.27	21.40	9	29,340	0.03%
2018/01/08	32	21.07	5.5	21.20	21.50	26.5	28,915	0.09%
2018/01/05	1	20.85	5	20.82	20.90	-4	27,919	-0.01%
2018/01/04	10	20.75	0	0.00	20.65	10	27,726	0.04%
2018/01/03	0	0.00	9	20.60	20.65	-9	27,627	-0.03%
2018/01/02	31	20.45	0	0.00	20.45	31	27,589	0.11%