中信金 (2891)-大展券商分點個股進出

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
36.75
漲跌
▼0.80
漲幅
-2.13%
成交量
78,112張
產業
上市金融類股
2808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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	28.5	36.82	0	0.00	36.75	28.5	56,432	0.05%
2024/05/27	1	37.20	200	37.36	37.55	-199	56,002	-0.36%	大賣/鉅額交易
2024/05/24	37	37.09	1	37.00	37.05	36	55,056	0.07%
2024/05/23	5	37.27	5	37.79	38.00	0	54,616	0.00%
2024/05/22	6	37.68	13	37.82	37.90	-7	53,888	-0.01%
2024/05/21	27	37.65	2	37.85	37.75	25	53,638	0.05%
2024/05/20	7	38.14	11	38.43	38.55	-4	52,881	-0.01%
2024/05/17	3	37.15	25.2	37.81	38.10	-22.2	52,229	-0.04%
2024/05/16	2	37.68	19.6	37.58	37.50	-17.6	51,656	-0.03%
2024/05/15	0	0.00	72	36.88	36.90	-72	50,909	-0.14%
2024/05/14	41	35.95	11	36.10	36.05	30	50,697	0.06%
2024/05/13	59.5	36.41	8	36.49	36.50	51.5	49,784	0.10%
2024/05/10	14	36.44	99.7	37.04	37.45	-85.7	48,995	-0.17%
2024/05/09	15	36.14	20	36.27	36.10	-5	48,450	-0.01%
2024/05/08	21	36.39	29	36.48	36.40	-8	48,077	-0.02%
2024/05/07	44	35.86	7.4	36.09	36.00	36.6	47,221	0.08%
2024/05/06	7.5	36.16	20	35.72	36.10	-12.5	46,134	-0.03%
2024/05/03	28	34.54	36.6	34.69	34.75	-8.6	45,570	-0.02%
2024/05/02	8	34.01	13	34.54	34.10	-5	44,425	-0.01%
2024/04/30	41	34.24	34	34.00	34.10	7	43,849	0.02%
2024/04/29	22	33.94	78.3	34.14	34.25	-56.3	42,804	-0.13%
2024/04/26	0.1	31.10	4	31.40	31.15	-3.9	40,402	-0.01%
2024/04/25	5	31.04	0	0.00	31.00	5	40,831	0.01%
2024/04/24	3	31.57	3	32.02	31.45	0	41,070	0.00%
2024/04/23	0	0.00	3	31.72	31.55	-3	41,790	-0.01%
2024/04/22	0	0.00	1	31.45	31.35	-1	42,071	0.00%
2024/04/19	10	30.92	0	0.00	31.00	10	41,661	0.02%
2024/04/18	0	0.00	2	31.85	31.70	-2	41,147	0.00%
2024/04/17	0	0.00	5	31.49	31.50	-5	40,960	-0.01%
2024/04/16	10	31.28	2	31.10	30.95	8	40,923	0.02%
2024/04/15	3	32.07	7	31.96	31.95	-4	40,429	-0.01%
2024/04/12	1	31.80	0	0.00	31.75	1	40,770	0.00%
2024/04/11	3	31.67	0	0.00	31.95	3	40,863	0.01%
2024/04/10	6	32.03	2	32.40	31.85	4	41,139	0.01%
2024/04/09	0	0.00	3	32.10	32.15	-3	41,635	-0.01%
2024/04/08	0	0.00	6	32.12	32.05	-6	41,979	-0.01%
2024/04/03	5	31.55	0	0.00	31.45	5	41,810	0.01%
2024/04/02	2	31.70	4	31.90	31.80	-2	41,734	0.00%
2024/04/01	27.2	32.11	0	0.00	31.65	27.2	41,763	0.07%
2024/03/29	0	0.00	27	32.85	33.05	-27	41,294	-0.07%
2024/03/28	15	32.34	5	32.35	32.40	10	40,295	0.02%
2024/03/27	0	0.00	15	32.28	32.60	-15	39,833	-0.04%
2024/03/26	2	31.80	0	0.00	31.80	2	39,715	0.01%
2024/03/25	3	31.72	11	31.85	31.70	-8	40,159	-0.02%
2024/03/22	9	32.03	9.1	32.25	31.90	-0.1	40,539	0.00%
2024/03/21	5	31.87	21	31.93	31.95	-16	40,415	-0.04%
2024/03/20	5	31.37	0	0.00	31.25	5	40,546	0.01%
2024/03/19	2	31.70	3	31.82	31.75	-1	40,945	0.00%
2024/03/18	1	31.35	4	31.44	31.50	-3	40,987	-0.01%
2024/03/15	5.1	31.32	4	31.70	31.75	1.1	41,028	0.00%
2024/03/14	8.1	31.92	10.3	31.98	32.00	-2.3	40,281	-0.01%
2024/03/13	8	31.03	104	31.66	31.85	-96	40,118	-0.24%	大賣/
2024/03/12	1.1	30.16	25	30.16	30.45	-23.9	38,730	-0.06%
2024/03/11	4	30.05	4.1	30.14	30.30	0	38,819	0.00%
2024/03/08	0	0.00	15.4	30.11	30.20	-15.4	38,852	-0.04%
2024/03/07	2	29.40	8	29.56	29.80	-6	38,308	-0.02%
2024/03/06	0	0.00	14	29.50	29.50	-14	38,080	-0.04%
2024/03/05	5	29.11	0	0.00	29.15	5	38,671	0.01%
2024/03/04	3	29.17	24	29.20	29.20	-21	39,027	-0.05%
2024/02/29	2	29.05	27	29.36	29.40	-25	39,774	-0.06%
2024/02/27	7	29.13	0.9	29.25	29.00	6.1	39,506	0.02%
2024/02/26	0	0.00	6	29.08	29.10	-6	39,708	-0.02%
2024/02/23	11	28.91	10	29.20	28.90	1	39,946	0.00%
2024/02/22	14	29.30	1	29.05	29.30	13	40,476	0.03%
2024/02/21	0	0.00	5	29.00	28.95	-5	40,628	-0.01%
2024/02/20	0	0.00	50	28.76	29.00	-50	40,852	-0.12%
2024/02/19	1	28.45	6	28.58	28.70	-5	41,036	-0.01%
2024/02/16	46	28.35	1	28.30	28.25	45	41,940	0.11%
2024/02/15	0	0.00	1	28.80	28.40	-1	42,544	0.00%
2024/02/05	5	28.15	2.5	28.20	28.15	2.5	42,264	0.01%
2024/02/02	13	28.33	0	0.00	28.30	13	42,121	0.03%
2024/02/01	2	28.65	8	28.59	28.65	-6	41,868	-0.01%
2024/01/31	3	28.40	0	28.35	28.45	3	41,496	0.01%
2024/01/30	0	0.00	25	28.47	28.40	-25	41,448	-0.06%
2024/01/29	1	28.50	0	0.00	28.50	1	41,631	0.00%
2024/01/26	0	0.00	11	28.40	28.50	-11	42,284	-0.03%
2024/01/25	0	28.05	13	28.15	28.15	-13	41,874	-0.03%
2024/01/24	1	27.90	0	0.00	28.00	1	41,763	0.00%
2024/01/23	0	0.00	4	28.30	28.10	-4	41,710	-0.01%
2024/01/22	0.4	28.20	5	28.06	28.20	-4.6	41,516	-0.01%
2024/01/19	0.1	27.86	2	27.75	27.90	-1.9	41,418	0.00%
2024/01/18	0	0.00	1	27.75	27.85	-1	41,266	0.00%
2024/01/17	15	27.57	5	27.63	27.55	10	40,993	0.02%
2024/01/16	33	28.03	1	28.00	27.95	32	40,075	0.08%
2024/01/15	3	28.15	3	28.18	28.15	0	39,622	0.00%
2024/01/12	4	28.04	0	0.00	28.05	4	40,082	0.01%
2024/01/11	0	0.00	4.2	28.27	28.35	-4.2	40,188	-0.01%
2024/01/10	3	27.92	0	0.00	28.05	3	40,432	0.01%
2024/01/08	10	28.45	2	28.45	28.40	8	40,118	0.02%
2024/01/05	1.3	28.10	0	28.10	28.10	1.3	39,708	0.00%
2024/01/04	0	0.00	1	28.20	28.15	-1	39,981	0.00%
2024/01/03	0	0.00	6	28.18	28.20	-6	40,301	-0.01%
2024/01/02	3	28.08	0	0.00	28.35	3	39,794	0.01%
2023/12/29	1.4	28.16	3.3	28.22	28.35	-1.9	39,694	0.00%
2023/12/28	1	28.00	15	28.18	28.40	-14	40,119	-0.03%
2023/12/27	1	27.90	0	0.00	28.10	1	39,994	0.00%
2023/12/26	1	27.90	2	28.05	28.00	-1	39,736	0.00%
2023/12/25	0	0.00	4	27.86	27.85	-4	39,749	-0.01%
2023/12/22	13	27.60	1	27.65	27.75	12	39,841	0.03%
2023/12/21	13	27.66	2	27.80	27.85	11	39,823	0.03%
2023/12/20	20	27.89	1	27.95	27.80	19	39,621	0.05%
2023/12/18	1	28.05	1	28.25	28.25	0	39,215	0.00%
2023/12/15	1.3	28.21	0	0.00	28.15	1.3	39,079	0.00%
2023/12/14	11	28.30	248.4	28.25	28.45	-237.3	38,507	-0.62%	大賣/鉅額交易
2023/12/13	1	27.90	7	27.88	27.95	-6	37,644	-0.02%
2023/12/12	5	27.50	17	27.57	27.60	-12	37,938	-0.03%
2023/12/11	2	27.28	1	27.40	27.40	1	37,935	0.00%
2023/12/08	0	0.00	27	27.37	27.50	-27	37,985	-0.07%
2023/12/07	3	26.87	4	26.95	26.85	-1	37,292	0.00%
2023/12/06	0	0.00	2	27.13	27.10	-2	37,464	-0.01%
2023/12/05	6	26.58	0	0.00	26.75	6	37,353	0.02%
2023/12/04	4	26.85	0	0.00	26.90	4	37,050	0.01%
2023/12/01	5	27.06	0	0.00	26.95	5	36,998	0.01%
2023/11/30	0	0.00	14	27.20	27.35	-14	36,882	-0.04%
2023/11/29	8	27.05	0	0.00	26.85	8	35,893	0.02%
2023/11/28	6	27.30	2	27.28	27.15	4	35,403	0.01%
2023/11/27	6	26.83	63	26.78	26.70	-57	35,110	-0.16%
2023/11/24	4	26.74	2	26.60	26.75	2	34,855	0.01%
2023/11/23	5	26.87	2	27.30	26.85	3	34,580	0.01%
2023/11/22	4	27.06	4	27.08	27.20	0	34,138	0.00%
2023/11/21	9	27.04	15	27.05	27.05	-6	33,878	-0.02%
2023/11/20	1	26.55	8	26.83	26.85	-7	33,355	-0.02%
2023/11/17	2	26.95	2	26.85	26.85	0	33,129	0.00%
2023/11/16	2	26.85	15	26.75	26.85	-13	33,127	-0.04%
2023/11/15	0	0.00	24	26.56	26.80	-24	32,938	-0.07%
2023/11/14	3	25.92	49	25.95	26.15	-46	32,064	-0.14%
2023/11/13	2	25.55	4	25.65	25.60	-2	32,148	-0.01%
2023/11/10	5	25.40	1	25.45	25.50	4	32,748	0.01%
2023/11/09	0	25.30	7	25.26	25.35	-7	33,119	-0.02%
2023/11/07	7	25.16	0	0.00	25.15	7	33,742	0.02%
2023/11/06	4	25.32	6	25.35	25.30	-2	33,942	-0.01%
2023/11/03	6	25.19	29	25.08	25.35	-23	34,020	-0.07%
2023/11/02	1	24.65	21	24.65	24.70	-20	33,840	-0.06%
2023/11/01	27	24.37	0	0.00	24.35	27	34,213	0.08%
2023/10/30	8	24.36	0	0.00	24.35	8	36,096	0.02%
2023/10/27	3	24.62	5	24.65	24.60	-2	36,463	-0.01%
2023/10/26	4	24.38	2	24.50	24.35	2	36,899	0.01%
2023/10/25	0	0.00	2	24.65	24.65	-2	36,740	-0.01%
2023/10/23	13	24.40	10	24.65	24.35	3	36,617	0.01%
2023/10/20	3	24.40	2	24.75	24.65	1	36,642	0.00%
2023/10/19	1	24.90	0	0.00	24.85	1	36,495	0.00%
2023/10/17	2	25.08	5	25.10	25.15	-3	36,806	-0.01%
2023/10/16	0	0.00	10	25.21	25.35	-10	37,220	-0.03%
2023/10/13	1	25.05	2	25.10	25.15	-1	37,555	0.00%
2023/10/12	2	25.20	59	25.07	25.20	-57	38,011	-0.15%
2023/10/11	8	24.80	106	24.70	24.90	-98	37,994	-0.26%	大賣/
2023/10/06	0	0.00	11	24.11	24.25	-11	37,359	-0.03%
2023/10/05	1	23.70	7	23.87	24.10	-6	37,413	-0.02%
2023/10/04	27	23.80	0	0.00	23.70	27	37,241	0.07%
2023/10/03	23	24.18	0	0.00	24.20	23	36,707	0.06%
2023/10/02	0	24.60	0	0.00	24.50	0	36,681	0.00%
2023/09/28	1	24.55	0	0.00	24.50	1	37,388	0.00%
2023/09/27	11	24.35	3	24.35	24.40	8	37,331	0.02%
2023/09/26	0	24.55	0	0.00	24.55	0	37,243	0.00%
2023/09/25	0	0.00	20	24.55	24.60	-20	37,073	-0.05%
2023/09/22	14	24.20	0	0.00	24.25	14	37,010	0.04%
2023/09/21	95	24.45	0	0.00	24.35	95	36,646	0.26%
2023/09/20	21	24.92	24	24.95	24.85	-3	36,037	-0.01%
2023/09/19	0	0.00	19.3	24.97	24.95	-19.3	35,721	-0.05%
2023/09/15	25	24.69	1	24.90	24.85	24	35,673	0.07%
2023/09/14	2	24.80	7	24.89	25.00	-5	34,978	-0.01%
2023/09/13	2	24.35	0	24.42	24.70	2	34,861	0.01%
2023/09/12	53	24.20	100	24.33	24.35	-47	35,158	-0.13%
2023/09/11	53	24.13	6	24.24	24.25	47	35,157	0.13%
2023/09/08	3	23.95	50	23.90	24.05	-47	35,079	-0.13%
2023/09/07	23	23.65	0	0.00	23.60	23	35,101	0.07%
2023/09/06	31	23.72	0	0.00	23.65	31	35,328	0.09%
2023/09/05	0	0.00	4.1	24.00	24.00	-4.1	35,773	-0.01%
2023/09/04	0	0.00	50	23.90	23.95	-50	35,972	-0.14%
2023/09/01	51	23.75	33	23.93	23.80	18	36,246	0.05%
2023/08/31	43.9	23.74	0	0.00	23.85	43.9	36,367	0.12%
2023/08/29	2	23.85	51	23.90	24.00	-49	36,282	-0.14%
2023/08/28	1	23.75	16.1	23.80	23.80	-15.1	36,345	-0.04%
2023/08/25	71	23.68	0	0.00	23.50	71	37,283	0.19%
2023/08/24	5	23.75	21	23.95	23.85	-16	37,333	-0.04%
2023/08/23	20	23.68	0	0.00	23.70	20	37,180	0.05%
2023/08/22	6	23.63	0	0.00	23.55	6	37,194	0.02%
2023/08/21	2	23.80	3	23.80	23.85	-1	36,888	0.00%
2023/08/18	5	23.54	0	0.00	23.35	5	36,736	0.01%
2023/08/17	12	23.09	0	0.00	23.25	12	36,714	0.03%
2023/08/16	48.5	23.40	160	23.30	23.40	-111.5	36,242	-0.31%	大賣/鉅額交易
2023/08/15	60	23.87	34	24.04	23.90	26	35,831	0.07%
2023/08/14	63	24.28	66	24.16	24.30	-3	35,662	-0.01%
2023/08/11	181	24.92	183	25.10	24.90	-2	35,686	-0.01%	大買/大賣/
2023/08/10	180	24.65	183	24.85	24.90	-3	35,825	-0.01%	大買/大賣/
2023/08/09	297	24.69	181	24.90	24.80	116	35,631	0.33%	大買/大賣/鉅額交易
2023/08/08	21	24.53	0	0.00	24.60	21	35,307	0.06%
2023/08/07	1	24.65	0	0.00	24.60	1	34,790	0.00%
2023/08/04	40	24.75	0.1	24.60	24.60	39.9	34,284	0.12%
2023/08/02	32	26.02	0.5	26.15	26.15	31.5	33,138	0.10%
2023/08/01	35	26.17	1.1	26.16	26.25	33.9	32,438	0.10%
2023/07/31	32	26.41	5	26.39	26.25	27	31,924	0.08%
2023/07/28	51	26.38	11.5	26.25	26.35	39.5	31,380	0.13%
2023/07/27	10	26.45	3	26.60	26.60	7	31,388	0.02%
2023/07/26	70	26.43	43.5	26.55	26.50	26.5	31,543	0.08%
2023/07/25	0	0.00	20	26.35	26.35	-20	31,479	-0.06%
2023/07/24	21	26.07	15	26.17	26.10	6	31,318	0.02%
2023/07/21	10	26.30	32	26.50	26.45	-22	30,989	-0.07%
2023/07/20	20	26.15	12	26.20	26.20	8	30,342	0.03%
2023/07/18	1.1	26.05	13	26.13	26.25	-12	29,118	-0.04%
2023/07/17	0.1	26.00	88	25.62	26.15	-88	28,487	-0.31%
2023/07/14	0	25.20	74	25.26	25.40	-74	27,827	-0.27%
2023/07/13	31	24.95	0	0.00	24.90	31	27,228	0.11%
2023/07/12	10	25.10	36	25.07	25.15	-26	27,253	-0.10%
2023/07/11	2	24.85	28	24.84	24.95	-26	27,101	-0.10%
2023/07/10	10	24.40	16	24.47	24.50	-6	27,102	-0.02%
2023/07/07	35	24.39	20	24.58	24.60	15	27,058	0.06%
2023/07/06	51	24.57	0	0.00	24.50	51	27,061	0.19%
2023/07/04	21	24.90	0.4	25.00	24.85	20.6	26,214	0.08%
2023/07/03	0	0.00	12	25.09	25.10	-12	26,297	-0.05%
2023/06/30	30	24.83	20	25.10	24.85	10	26,497	0.04%
2023/06/29	0	0.00	12	25.04	24.90	-12	26,452	-0.05%
2023/06/28	12	24.78	1.8	24.99	25.00	10.2	26,495	0.04%
2023/06/27	0	0.00	5	24.95	24.75	-5	26,487	-0.02%
2023/06/26	0	0.00	5	25.15	24.95	-5	26,395	-0.02%
2023/06/21	0	0.00	144.8	25.02	25.10	-144.8	26,351	-0.55%	大賣/鉅額交易
2023/06/20	10	24.85	3	24.98	25.05	7	26,306	0.03%
2023/06/19	11	24.64	43.5	24.94	25.05	-32.5	26,356	-0.12%
2023/06/16	1	24.65	0	0.00	24.55	1	26,527	0.00%
2023/06/15	25.1	24.67	0	0.00	24.70	25.1	26,373	0.09%
2023/06/13	12	24.81	0	0.00	24.80	12	28,420	0.04%
2023/06/12	77	25.03	0	0.00	24.80	77	28,709	0.27%
2023/06/09	26	25.15	29	25.13	25.20	-3	29,323	-0.01%
2023/06/08	0	24.60	0	0.00	24.65	0	28,992	0.00%
2023/06/07	2	24.50	0	0.00	24.60	2	29,102	0.01%
2023/06/06	1	24.40	0	0.00	24.45	1	29,120	0.00%
2023/06/05	1.1	24.55	3	24.63	24.45	-1.9	29,340	-0.01%
2023/06/01	0.7	24.40	0.1	24.30	24.30	0.6	29,602	0.00%
2023/05/31	1	24.35	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0	24.50	27	24.55	24.50	-27	28,817	-0.09%
2023/05/29	0	0.00	30	24.35	24.40	-30	28,781	-0.10%
2023/05/26	55	24.00	1	24.00	24.10	54	29,081	0.19%
2023/05/25	1	24.10	2	24.25	24.10	-1	28,947	0.00%
2023/05/24	1	24.35	3.6	24.40	24.50	-2.6	28,934	-0.01%
2023/05/23	0	0.00	46	24.55	24.60	-46	28,789	-0.16%
2023/05/22	1	24.60	68.2	24.63	24.55	-67.2	28,536	-0.24%
2023/05/19	0	0.00	14	24.33	24.40	-14	28,329	-0.05%
2023/05/18	1.1	24.00	5	24.06	24.10	-4	28,064	-0.01%
2023/05/17	2.1	23.68	46	23.87	23.80	-44	28,059	-0.16%
2023/05/16	0	0.00	1	23.45	23.55	-1	27,711	0.00%
2023/05/15	0	0.00	13.2	23.15	23.35	-13.2	27,531	-0.05%
2023/05/12	0	23.20	0	0.00	23.10	0	27,525	0.00%
2023/05/11	16	23.25	0	0.00	23.30	16	27,439	0.06%
2023/05/10	0	23.30	3	23.30	23.30	-3	27,382	-0.01%
2023/05/09	50	23.25	0	0.00	23.30	50	27,491	0.18%
2023/05/08	10	23.10	3.3	23.21	23.35	6.7	27,613	0.02%
2023/05/05	1	23.00	0	0.00	23.05	1	27,653	0.00%
2023/05/04	0	23.10	2	23.10	23.10	-2	28,121	-0.01%
2023/05/03	0	0.00	3	22.95	22.95	-3	28,317	-0.01%
2023/05/02	0.1	22.90	73	22.85	22.90	-73	28,638	-0.25%
2023/04/28	5	22.35	24.1	22.47	22.60	-19.1	29,309	-0.07%
2023/04/27	0	0.00	7	22.38	22.40	-7	29,437	-0.02%
2023/04/26	0	0.00	1.1	22.40	22.45	-1.1	29,546	0.00%
2023/04/25	0	0.00	1	22.35	22.35	-1	29,622	0.00%
2023/04/24	0	0.00	7	22.49	22.45	-7	29,609	-0.02%
2023/04/21	0	0.00	1	22.25	22.30	-1	29,753	0.00%
2023/04/20	5	22.32	18	22.34	22.35	-13	29,896	-0.04%
2023/04/19	0	0.00	16	22.42	22.45	-16	30,494	-0.05%
2023/04/18	3	22.43	0	0.00	22.40	3	30,543	0.01%
2023/04/17	2	22.43	7	22.42	22.50	-5	31,004	-0.02%
2023/04/14	7.9	22.42	10	22.45	22.50	-2.1	30,952	-0.01%
2023/04/13	2	22.30	5	22.26	22.30	-3	30,912	-0.01%
2023/04/12	0	0.00	3	21.97	22.00	-3	30,712	-0.01%
2023/04/10	15	21.75	2	21.80	21.80	13	30,480	0.04%
2023/04/07	1	21.70	1	21.70	21.70	0	30,451	0.00%
2023/04/06	2	21.65	1	21.75	21.70	1	30,326	0.00%
2023/03/31	0	0.00	3	21.85	21.85	-3	30,257	-0.01%
2023/03/30	1	21.60	2	21.60	21.65	-1	30,650	0.00%
2023/03/29	1	21.70	13.3	21.65	21.70	-12.3	31,339	-0.04%
2023/03/28	0	0.00	3	21.62	21.50	-3	32,113	-0.01%
2023/03/27	4	21.43	0	0.00	21.45	4	32,846	0.01%
2023/03/24	5	21.44	3.6	21.52	21.40	1.4	34,098	0.00%
2023/03/23	0	0.00	5	21.35	21.55	-5	34,348	-0.01%
2023/03/22	0	0.00	23	21.25	21.35	-23	34,662	-0.07%
2023/03/20	54	20.80	1	20.85	21.00	53	34,685	0.15%
2023/03/17	10.2	20.98	20	20.95	20.85	-9.9	34,460	-0.03%
2023/03/16	96.3	21.03	5	21.10	20.90	91.3	33,537	0.27%
2023/03/15	20	21.68	0	0.00	21.55	20	33,106	0.06%
2023/03/14	40	21.90	10	21.80	21.70	30	33,006	0.09%
2023/03/13	21	22.10	64	22.20	22.20	-43	32,321	-0.13%
2023/03/10	33	22.35	0	0.00	22.25	33	32,225	0.10%
2023/03/09	20.1	22.55	2	22.75	22.50	18.1	32,297	0.06%
2023/03/08	31.1	22.53	0	0.00	22.75	31.1	33,172	0.09%
2023/03/07	85	22.67	5	22.63	22.65	80	33,327	0.24%
2023/03/06	1	22.50	0	0.00	22.55	1	33,101	0.00%
2023/03/03	2	22.48	0	0.00	22.40	2	33,055	0.01%
2023/02/24	1	22.75	0	0.00	22.75	1	34,090	0.00%
2023/02/23	1	22.80	0	0.00	22.85	1	34,022	0.00%
2023/02/22	3	22.70	0	0.00	22.80	3	34,302	0.01%
2023/02/21	0	0.00	3	22.70	22.80	-3	34,319	-0.01%
2023/02/17	0	0.00	1	22.80	22.75	-1	35,011	0.00%
2023/02/16	0	22.80	0	0.00	22.70	0	35,347	0.00%
2023/02/15	1	22.75	0	0.00	22.55	1	35,906	0.00%
2023/02/14	0.1	22.95	32	22.81	22.90	-31.9	35,542	-0.09%
2023/02/13	1	22.60	20	22.65	22.75	-19	35,761	-0.05%
2023/02/09	0	0.00	2	22.40	22.30	-2	35,978	-0.01%
2023/02/08	10	22.35	0	0.00	22.40	10	35,999	0.03%
2023/02/07	2	22.33	1	22.50	22.30	1	36,182	0.00%
2023/02/06	2.2	22.32	1	22.50	22.35	1.2	36,204	0.00%
2023/02/03	46	22.39	0	0.00	22.40	46	36,347	0.13%
2023/02/02	53	22.54	0	0.00	22.50	53	36,284	0.15%
2023/02/01	13	22.76	0	0.00	22.75	13	35,941	0.04%
2023/01/31	2	23.03	0	0.00	22.85	2	35,988	0.01%
2023/01/30	4	23.11	0	0.00	23.20	4	35,795	0.01%
2023/01/17	1	23.20	1	23.15	23.20	0	35,026	0.00%
2023/01/16	3	23.00	6	23.16	23.05	-3	35,085	-0.01%
2023/01/13	1	22.90	0	0.00	22.80	1	35,071	0.00%
2023/01/12	1	23.00	2	22.85	22.90	-1	35,746	0.00%
2023/01/11	0	0.00	2	23.13	23.10	-2	36,145	-0.01%
2023/01/10	0	0.00	7.2	23.12	23.15	-7.2	36,281	-0.02%
2023/01/09	1	22.85	25	22.94	23.15	-24	36,241	-0.07%
2023/01/06	1	22.60	2	22.65	22.60	-1	36,142	0.00%
2023/01/05	0	0.00	5	22.52	22.60	-5	36,911	-0.01%
2023/01/04	0	0.00	11.4	22.33	22.35	-11.4	36,655	-0.03%
2023/01/03	2	21.80	5	22.10	22.15	-3	37,051	-0.01%
2022/12/30	0	0.00	2	22.18	22.10	-2	37,123	-0.01%
2022/12/28	1	22.10	0	0.00	22.15	1	37,930	0.00%
2022/12/27	1	22.20	0	0.00	22.25	1	38,289	0.00%
2022/12/26	0	0.00	1	22.00	22.10	-1	38,927	0.00%
2022/12/23	6	21.88	0	0.00	21.90	6	40,064	0.01%
2022/12/22	0	0.00	1	22.05	22.15	-1	40,898	0.00%
2022/12/21	6	21.73	0	0.00	21.70	6	41,362	0.01%
2022/12/20	11	21.90	0	0.00	21.90	11	41,361	0.03%
2022/12/19	9	22.11	1	22.05	22.05	8	40,751	0.02%
2022/12/16	20	22.43	0	0.00	22.25	20	40,189	0.05%
2022/12/15	1	22.70	0	0.00	22.75	1	39,518	0.00%
2022/12/14	0.1	22.90	2	23.05	22.90	-2	39,290	0.00%
2022/12/09	3	22.57	0	0.00	22.70	3	39,501	0.01%
2022/12/07	0	23.10	42.1	23.16	23.05	-42.1	39,805	-0.11%
2022/12/06	10	22.57	0.1	22.50	22.40	10	39,379	0.03%
2022/12/05	0	0.00	23	22.92	22.75	-23	39,214	-0.06%
2022/12/02	28	22.53	0	22.65	22.50	28	39,140	0.07%
2022/12/01	12	23.04	13	23.04	22.60	-1	39,480	0.00%
2022/11/30	11	23.06	17	23.12	23.00	-6	39,128	-0.02%
2022/11/29	1	22.25	195	22.51	22.85	-194	38,153	-0.51%	大賣/鉅額交易
2022/11/28	22	22.10	21	22.35	22.20	1	37,723	0.00%
2022/11/25	51	22.37	50	22.52	22.40	1	37,853	0.00%
2022/11/24	6	22.49	0.1	22.50	22.45	5.9	38,158	0.02%
2022/11/23	15	22.58	92	22.34	22.55	-77	38,123	-0.20%
2022/11/21	1	21.30	0	0.00	21.40	1	37,520	0.00%
2022/11/18	11	21.43	0.2	21.40	21.40	10.8	37,471	0.03%
2022/11/17	1	21.60	0	0.00	21.65	1	37,576	0.00%
2022/11/16	10	21.73	0	0.00	21.80	10	37,739	0.03%
2022/11/15	0	0.00	11	22.00	22.00	-11	37,538	-0.03%
2022/11/14	25	21.85	9	21.86	21.70	16	37,461	0.04%
2022/11/11	8	21.65	139.1	21.68	21.85	-131.1	37,305	-0.35%	大賣/鉅額交易
2022/11/10	0	0.00	18	21.10	21.15	-18	37,003	-0.05%
2022/11/09	46	21.04	8	21.25	21.20	38	37,240	0.10%
2022/11/08	1	21.45	2.9	21.47	21.55	-1.9	36,802	-0.01%
2022/11/07	3	21.25	6.5	21.17	21.45	-3.5	36,762	-0.01%
2022/11/04	0	0.00	33	20.73	20.90	-33	36,886	-0.09%
2022/11/03	14.8	20.62	0	0.00	20.55	14.8	37,187	0.04%
2022/11/02	15	20.87	4.6	20.97	20.85	10.4	37,302	0.03%
2022/11/01	52.2	21.02	121	20.89	21.10	-68.8	37,236	-0.18%	大賣/
2022/10/31	1.2	20.51	1	20.70	20.40	0.2	37,321	0.00%
2022/10/28	9	20.55	3	20.60	20.55	6	37,268	0.02%
2022/10/27	14	20.61	7	20.69	20.55	7	37,391	0.02%
2022/10/26	3	20.40	28	20.44	20.35	-25	37,477	-0.07%
2022/10/24	3	19.92	0	0.00	19.90	3	37,507	0.01%
2022/10/21	4	19.95	2	19.95	20.00	2	37,362	0.01%
2022/10/20	9	19.53	9	19.70	19.70	0	37,386	0.00%
2022/10/19	7.1	19.92	1	20.20	19.90	6.1	36,856	0.02%
2022/10/18	5	19.95	4	19.95	20.10	1	36,666	0.00%
2022/10/17	4	19.80	4	19.90	19.80	0	36,799	0.00%
2022/10/14	43	19.85	8	19.86	19.80	35	37,156	0.09%
2022/10/13	143	19.75	0	0.00	19.65	143	37,479	0.38%	大買/鉅額交易
2022/10/12	2	20.15	3	20.25	20.25	-1	37,051	0.00%
2022/10/11	4.1	20.09	1	20.20	20.10	3.1	37,553	0.01%
2022/10/07	6	20.41	0	0.00	20.45	6	37,778	0.02%
2022/10/05	3	20.55	9.1	20.53	20.50	-6.1	39,600	-0.02%
2022/10/04	4	20.20	5	20.17	20.15	-1	39,489	0.00%
2022/10/03	9.1	19.77	1	19.80	19.70	8.1	39,279	0.02%
2022/09/30	27	19.89	2	19.93	19.85	25	39,035	0.06%
2022/09/29	13	20.07	21	20.13	20.05	-8	38,420	-0.02%
2022/09/28	9	20.24	27	20.42	20.10	-18	38,398	-0.05%
2022/09/27	20.1	20.94	1	20.90	20.75	19.1	37,734	0.05%
2022/09/26	21	21.30	3	21.33	21.25	18	37,481	0.05%
2022/09/23	6	21.52	1	21.75	21.65	5	38,139	0.01%
2022/09/22	26	21.59	0	0.00	21.60	26	38,352	0.07%
2022/09/21	2	22.05	5	22.05	22.05	-3	38,110	-0.01%
2022/09/20	1.2	22.13	0	0.00	22.20	1.2	38,087	0.00%
2022/09/19	2	22.15	2	22.21	22.15	0	38,054	0.00%
2022/09/16	31	22.23	1	22.25	22.10	30	37,980	0.08%
2022/09/15	27.2	22.29	3	22.43	22.30	24.2	37,330	0.06%
2022/09/14	18	22.38	2	22.43	22.30	16	37,527	0.04%
2022/09/13	30	22.79	1	22.75	22.75	29	37,514	0.08%
2022/09/12	6.1	22.96	2	23.23	22.90	4.1	37,684	0.01%
2022/09/08	7.1	22.83	0	0.00	22.90	7.1	38,143	0.02%
2022/09/07	26.2	22.93	0	0.00	22.80	26.2	38,832	0.07%
2022/09/06	2	23.45	20	23.45	23.40	-18	38,851	-0.05%
2022/09/05	0	0.00	1	23.20	23.25	-1	39,338	0.00%
2022/09/02	13	22.98	0	0.00	22.90	13	39,793	0.03%
2022/09/01	34	23.03	0	0.00	23.05	34	40,102	0.08%
2022/08/31	0	0.00	4	23.63	23.50	-4	40,481	-0.01%
2022/08/30	14	23.24	1	23.40	23.25	13	40,094	0.03%
2022/08/29	16	23.44	0	0.00	23.50	16	39,792	0.04%
2022/08/26	0	23.95	27	23.95	23.85	-27	39,689	-0.07%
2022/08/25	6	23.75	1	23.90	23.75	5	39,795	0.01%
2022/08/24	25	23.62	0	0.00	23.45	25	39,974	0.06%
2022/08/23	46	23.99	0	0.00	23.80	46	43,093	0.11%
2022/08/22	10	24.30	0	0.00	24.35	10	44,016	0.02%
2022/08/19	33	24.33	2	24.40	24.60	31	44,991	0.07%
2022/08/18	42	24.64	5	24.66	24.45	37	45,094	0.08%
2022/08/17	0	0.00	15	24.86	24.90	-15	45,265	-0.03%
2022/08/16	1	24.55	92.2	24.38	24.55	-91.2	45,351	-0.20%
2022/08/15	1	24.25	43	24.21	24.25	-42	45,511	-0.09%
2022/08/12	0	0.00	5	24.12	24.10	-5	45,862	-0.01%
2022/08/11	0	0.00	63	23.92	24.05	-63	46,417	-0.14%
2022/08/10	11	23.63	61	23.70	23.55	-50	46,625	-0.11%
2022/08/09	42	23.30	104	23.30	23.30	-62	46,849	-0.13%	大賣/
2022/08/08	2	23.05	79	23.11	23.10	-77	47,093	-0.16%
2022/08/05	0	0.00	63	22.66	23.00	-63	47,952	-0.13%
2022/08/04	23	22.20	0	0.00	22.25	23	48,357	0.05%
2022/08/03	42	22.31	0	0.00	22.30	42	48,627	0.09%
2022/08/02	10	22.45	118	22.49	22.45	-108	49,045	-0.22%	大賣/鉅額交易
2022/08/01	7	22.82	1	22.95	22.95	6	49,276	0.01%
2022/07/29	2	22.98	0	0.00	22.95	2	49,904	0.00%
2022/07/28	0	0.00	3	23.15	23.20	-3	50,145	-0.01%
2022/07/27	0	0.00	2	22.80	22.95	-2	50,004	0.00%
2022/07/26	1	22.70	7	22.91	22.95	-6	50,007	-0.01%
2022/07/25	1	22.70	2	22.80	22.70	-1	50,025	0.00%
2022/07/22	0	0.00	1	22.65	22.75	-1	50,265	0.00%
2022/07/21	1	22.60	207	22.33	22.65	-206	50,606	-0.41%	大賣/鉅額交易
2022/07/20	205	22.40	12	22.70	22.25	193	50,794	0.38%	大買/鉅額交易
2022/07/19	2	22.18	0	0.00	22.20	2	50,687	0.00%
2022/07/18	7	22.14	108	22.29	22.30	-101	51,013	-0.20%	大賣/鉅額交易
2022/07/15	31	21.90	0	0.00	21.80	31	50,644	0.06%
2022/07/14	12	22.30	2	22.48	22.25	10	50,425	0.02%
2022/07/13	120.1	23.29	19	23.64	23.45	101.1	49,828	0.20%	大買/鉅額交易
2022/07/12	25	23.16	5	23.05	22.95	20	49,189	0.04%
2022/07/11	2	23.78	0	0.00	23.65	2	49,079	0.00%
2022/07/08	7.9	23.94	3	24.00	23.85	4.9	49,584	0.01%
2022/07/07	0	0.00	2	23.85	23.70	-2	49,762	0.00%
2022/07/06	15	23.96	3	23.85	23.50	12	50,021	0.02%
2022/07/05	2.1	24.30	0	0.00	24.30	2.1	49,644	0.00%
2022/07/04	10	24.10	0	0.00	24.30	10	49,813	0.02%
2022/07/01	5.3	24.46	0	0.00	24.60	5.3	51,056	0.01%
2022/06/30	23	25.30	5.3	25.59	25.10	17.7	51,643	0.03%
2022/06/29	24	25.60	0	0.00	25.80	24	51,917	0.05%
2022/06/28	169	25.92	0	0.00	25.80	169	52,170	0.32%	大買/鉅額交易
2022/06/27	0	0.00	121	26.40	26.20	-121	52,607	-0.23%	大賣/鉅額交易
2022/06/24	50	26.10	158	26.32	26.30	-108	52,432	-0.21%	大賣/鉅額交易
2022/06/23	70	25.79	35	26.31	26.05	35	52,483	0.07%
2022/06/22	33	26.02	5	26.19	26.05	28	52,405	0.05%
2022/06/21	4	26.09	77	26.19	26.45	-73	52,380	-0.14%
2022/06/20	72.3	25.70	11	26.21	25.50	61.3	52,656	0.12%
2022/06/17	78	26.23	29	26.21	26.00	49	52,494	0.09%
2022/06/16	121	26.54	97.3	26.87	26.60	23.7	52,312	0.05%	大買/
2022/06/15	12	25.78	134	26.17	26.30	-122	52,759	-0.23%	大賣/鉅額交易
2022/06/14	0	0.00	95.1	26.02	26.00	-95.1	53,021	-0.18%
2022/06/13	73	25.42	0	0.00	25.55	73	52,770	0.14%
2022/06/10	25.2	25.57	5	25.85	26.00	20.2	52,499	0.04%
2022/06/09	133	26.24	5	26.04	25.85	128	52,248	0.24%	大買/鉅額交易
2022/06/08	1	26.70	51	26.80	26.75	-50	51,486	-0.10%
2022/06/07	50	26.56	0	0.00	26.55	50	51,853	0.10%
2022/06/06	4	26.88	61	26.75	26.85	-57	52,387	-0.11%
2022/06/02	20	26.30	21	26.70	26.60	-1	53,198	0.00%
2022/06/01	2.1	26.66	0	0.00	26.55	2.1	54,359	0.00%
2022/05/31	100	26.46	5	27.15	27.15	95	54,651	0.17%
2022/05/30	4	26.84	351	26.95	27.10	-347	51,544	-0.67%	大賣/鉅額交易
2022/05/27	1	26.40	175.1	26.13	26.60	-174.1	50,778	-0.34%	大賣/鉅額交易
2022/05/26	21	25.28	3	25.48	25.30	18	50,891	0.04%
2022/05/25	115	25.36	1	25.75	25.35	114	51,632	0.22%	大買/鉅額交易
2022/05/24	1	25.45	16	25.73	25.55	-15	52,700	-0.03%
2022/05/23	17	25.32	0	0.00	25.45	17	52,523	0.03%
2022/05/20	2	25.40	5	25.40	25.45	-3	52,738	-0.01%
2022/05/19	41.1	25.33	1.4	25.53	25.30	39.7	52,434	0.08%
2022/05/18	35	25.84	30.1	25.76	26.10	4.9	51,969	0.01%
2022/05/17	246	25.54	15	25.45	25.50	231	52,002	0.44%	大買/鉅額交易
2022/05/16	35.1	25.62	6.2	25.78	25.70	28.9	52,112	0.06%
2022/05/13	22	25.81	17	25.63	25.80	5	51,999	0.01%
2022/05/12	35.1	26.41	26.1	26.34	26.05	9	51,405	0.02%
2022/05/11	19.1	27.00	1	27.30	27.10	18.1	51,084	0.04%
2022/05/10	13	26.98	6	27.25	27.55	7	51,342	0.01%
2022/05/09	19	27.29	6	27.39	27.30	13	51,224	0.03%
2022/05/06	12.5	27.45	11.2	27.68	28.00	1.3	51,525	0.00%
2022/05/05	53.1	28.39	0	0.00	28.05	53.1	52,080	0.10%
2022/05/04	0	0.00	3.4	28.90	28.90	-3.4	51,753	-0.01%
2022/05/03	21	28.84	2	28.95	28.75	19	52,196	0.04%
2022/04/29	1	29.00	0	0.00	29.25	1	52,517	0.00%
2022/04/28	29	28.62	0.7	28.75	29.00	28.3	52,771	0.05%
2022/04/27	73	29.06	17	29.22	28.90	56	52,740	0.11%
2022/04/26	5	29.70	91	29.61	29.70	-86	52,882	-0.16%
2022/04/25	74	28.81	112	29.15	29.10	-38	52,663	-0.07%	大賣/
2022/04/22	10	28.85	8	28.73	29.45	2	52,476	0.00%
2022/04/21	1.1	28.67	1	28.80	28.75	0.1	52,787	0.00%
2022/04/20	8	28.86	8	29.09	29.20	0	54,276	0.00%
2022/04/19	2	28.75	2	28.95	28.95	0	54,643	0.00%
2022/04/18	158	28.63	120.3	28.81	28.75	37.7	55,421	0.07%	大買/大賣/
2022/04/15	6	29.07	6	29.15	29.35	0	55,161	0.00%
2022/04/14	57	29.78	13	29.45	29.45	44	55,199	0.08%
2022/04/13	56	30.40	27	30.64	30.35	29	54,960	0.05%
2022/04/12	2	30.60	11	30.62	30.70	-9	54,588	-0.02%
2022/04/11	69	30.62	65	30.68	30.45	4	54,014	0.01%
2022/04/08	19	30.36	119.5	30.35	30.50	-100.5	53,483	-0.19%	大賣/
2022/04/07	102	30.56	269	30.44	30.35	-167	52,910	-0.32%	大買/大賣/鉅額交易
2022/04/06	15	30.05	22	30.07	30.15	-7	51,305	-0.01%
2022/04/01	1	29.70	15	29.75	29.85	-14	49,861	-0.03%
2022/03/31	3	29.35	10	29.35	29.40	-7	49,092	-0.01%
2022/03/30	0	0.00	12	29.07	29.00	-12	48,418	-0.02%
2022/03/29	0	0.00	2	28.80	28.80	-2	47,964	0.00%
2022/03/28	12	28.53	9	28.79	29.00	3	48,207	0.01%
2022/03/25	1	28.85	3	29.00	29.00	-2	48,151	0.00%
2022/03/24	0	0.00	11	29.19	29.15	-11	48,056	-0.02%
2022/03/23	1	29.10	41.1	29.02	29.20	-40.1	48,030	-0.08%
2022/03/22	0	0.00	2	28.55	28.55	-2	47,386	0.00%
2022/03/21	2	28.25	4	28.35	28.30	-2	47,093	0.00%
2022/03/18	160	28.39	165	28.35	28.15	-5	46,789	-0.01%	大買/大賣/
2022/03/17	3	27.40	4.2	27.78	27.60	-1.2	45,712	0.00%
2022/03/15	1	26.70	2	26.75	26.60	-1	44,878	0.00%
2022/03/14	0	0.00	5.6	26.82	26.80	-5.6	45,252	-0.01%
2022/03/11	2	26.50	0	0.00	26.50	2	45,719	0.00%
2022/03/10	3	26.43	27	26.67	26.80	-24	45,980	-0.05%
2022/03/09	7	25.79	2	26.05	25.75	5	46,095	0.01%
2022/03/08	22	25.82	14	25.65	25.60	8	45,964	0.02%
2022/03/07	77	26.19	3	26.18	26.25	74	45,170	0.16%
2022/03/04	7	27.36	0	0.00	27.35	7	44,605	0.02%
2022/03/03	7	27.94	23.2	28.01	27.95	-16.2	44,184	-0.04%
2022/03/02	5	27.78	8	27.81	27.95	-3	44,067	-0.01%
2022/03/01	6	27.65	6	27.51	27.75	0	44,046	0.00%
2022/02/25	23	26.71	22	26.76	27.15	1	43,248	0.00%
2022/02/24	73	27.02	5	26.90	26.90	68	42,362	0.16%
2022/02/23	71	27.64	0	0.00	27.80	71	40,992	0.17%
2022/02/22	16	27.83	5	27.72	27.85	11	41,082	0.03%
2022/02/21	5	28.16	1	28.35	28.35	4	40,847	0.01%
2022/02/18	3	28.32	1.3	28.40	28.35	1.7	41,144	0.00%
2022/02/17	0	0.00	7.3	28.58	28.45	-7.3	41,111	-0.02%
2022/02/16	33	28.28	28	28.42	28.20	5	40,784	0.01%
2022/02/15	29	28.32	2	28.20	28.15	27	40,242	0.07%
2022/02/14	15.1	28.41	27	28.48	28.65	-11.9	39,948	-0.03%
2022/02/11	7	28.61	18	28.79	28.85	-11	39,558	-0.03%
2022/02/10	8	28.56	0	0.00	28.85	8	39,375	0.02%
2022/02/09	0	0.00	29	28.78	28.90	-29	38,799	-0.07%
2022/02/08	14	28.56	11	28.69	28.70	3	38,318	0.01%
2022/02/07	15	28.36	15	28.30	28.50	0	37,643	0.00%
2022/01/26	7	27.49	21.1	27.46	27.60	-14.1	36,413	-0.04%
2022/01/25	30	26.99	3	27.25	27.25	27	36,212	0.07%
2022/01/24	36	27.00	19	27.35	27.50	17	35,877	0.05%
2022/01/21	28	27.21	18.1	27.32	27.40	9.9	35,482	0.03%
2022/01/20	3	27.58	6	27.72	27.70	-3	34,989	-0.01%
2022/01/19	31	27.75	5	27.91	27.80	26	34,687	0.07%
2022/01/18	4	27.96	6.7	27.96	27.90	-2.7	34,083	-0.01%
2022/01/17	8.1	27.74	2.8	27.88	27.80	5.3	33,806	0.02%
2022/01/14	25	28.09	20	27.88	27.90	5	33,758	0.01%
2022/01/13	12	28.11	181.5	28.10	28.45	-169.5	33,519	-0.51%	大賣/鉅額交易
2022/01/12	55	27.55	5	27.48	27.40	50	32,036	0.16%
2022/01/11	59	26.52	45.1	27.08	27.40	14	31,414	0.04%
2022/01/10	205	26.22	1	26.20	26.40	204	30,637	0.67%	大買/鉅額交易
2022/01/07	7	26.10	1	26.40	26.30	6	30,625	0.02%
2022/01/06	2	25.98	49	26.17	26.20	-47	30,273	-0.16%
2022/01/05	0	0.00	10	25.96	26.05	-10	29,814	-0.03%
2022/01/03	6	25.80	1	26.00	25.75	5	29,966	0.02%
2021/12/30	2	26.00	5.4	26.00	25.95	-3.4	30,503	-0.01%
2021/12/29	1	26.00	15	26.01	26.10	-14	30,879	-0.05%
2021/12/28	0	0.00	1	25.95	25.95	-1	31,034	0.00%
2021/12/24	0	0.00	0.2	25.85	25.85	-0.2	31,571	0.00%
2021/12/23	4	25.82	0	0.00	25.90	4	31,987	0.01%
2021/12/21	2	25.25	50	25.70	25.65	-48	32,072	-0.15%
2021/12/20	2	25.28	0	0.00	25.35	2	32,028	0.01%
2021/12/17	1	25.60	5	25.75	25.60	-4	32,276	-0.01%
2021/12/16	4	25.43	0	0.00	25.50	4	32,351	0.01%
2021/12/14	51	25.35	820	25.30	25.55	-769	33,573	-2.29%	大賣/鉅額交易
2021/12/13	1	25.85	500	25.70	25.85	-499	34,321	-1.45%	大賣/鉅額交易
2021/12/10	0	0.00	15	25.94	25.95	-15	34,337	-0.04%
2021/12/09	1,306	25.98	24	25.88	25.90	1,282	34,485	3.72%	大買/鉅額交易
2021/12/08	23	25.84	4	25.95	25.95	19	34,539	0.06%
2021/12/07	18	25.71	60	25.73	26.00	-42	33,932	-0.12%
2021/12/06	4	25.20	13	25.35	25.45	-9	33,351	-0.03%
2021/12/03	40.1	25.03	31	25.06	25.20	9.1	33,150	0.03%
2021/12/02	2	24.58	5.4	24.87	25.00	-3.4	32,490	-0.01%
2021/12/01	20	24.75	3	24.78	24.85	17	31,937	0.05%
2021/11/29	4	24.28	0	0.00	24.30	4	31,012	0.01%
2021/11/26	2	24.65	0	0.00	24.70	2	30,927	0.01%
2021/11/25	2	24.90	6.2	24.79	24.95	-4.2	31,206	-0.01%
2021/11/24	2	24.85	9	24.80	24.80	-7	31,106	-0.02%
2021/11/23	0	0.00	10	24.50	24.50	-10	31,063	-0.03%
2021/11/22	1	24.40	3	24.40	24.40	-2	31,119	-0.01%
2021/11/19	1	24.45	3.6	24.33	24.25	-2.6	31,263	-0.01%
2021/11/18	20	24.68	3.4	24.63	24.75	16.6	31,198	0.05%
2021/11/17	1	24.05	59	24.35	24.45	-58	31,080	-0.19%
2021/11/16	0	0.00	12	24.00	24.05	-12	30,878	-0.04%
2021/11/15	0	0.00	16	23.92	24.00	-16	31,057	-0.05%
2021/11/12	0	0.00	13.3	23.68	23.70	-13.3	30,892	-0.04%
2021/11/11	5	23.50	0	0.00	23.60	5	31,098	0.02%
2021/11/10	1	23.50	0	0.00	23.55	1	32,063	0.00%
2021/11/09	15	23.47	14	23.50	23.55	1	33,086	0.00%
2021/11/08	1	23.30	1	23.35	23.40	0	33,500	0.00%
2021/11/04	0	0.00	2	23.50	23.25	-2	33,798	-0.01%
2021/11/01	3	23.03	0	0.00	23.05	3	34,278	0.01%
2021/10/29	1	23.20	2	23.25	23.20	-1	34,215	0.00%
2021/10/27	2	23.35	0	0.00	23.40	2	34,355	0.01%
2021/10/26	0	0.00	17	23.54	23.55	-17	34,437	-0.05%
2021/10/25	0	0.00	3	23.55	23.55	-3	34,263	-0.01%
2021/10/22	0	0.00	36.4	23.50	23.55	-36.4	34,316	-0.11%
2021/10/21	0	0.00	7.5	23.29	23.40	-7.5	33,922	-0.02%
2021/10/20	0	0.00	10	23.15	23.00	-10	33,272	-0.03%
2021/10/19	0	0.00	1	23.10	23.00	-1	33,057	0.00%
2021/10/18	0	0.00	7	23.05	23.05	-7	32,921	-0.02%
2021/10/15	0	0.00	0.4	23.00	23.00	-0.4	32,613	0.00%
2021/10/14	0	0.00	12	22.94	22.95	-12	32,692	-0.04%
2021/10/13	0	0.00	20	22.85	22.85	-20	32,941	-0.06%
2021/10/12	20	22.60	20.1	22.90	22.90	-0.1	33,807	0.00%
2021/10/07	0	0.00	22	22.94	22.85	-22	33,870	-0.06%
2021/10/05	2	22.30	0	0.00	22.45	2	33,576	0.01%
2021/10/04	6	22.32	0	0.00	22.40	6	33,626	0.02%
2021/10/01	30	22.47	8	22.48	22.50	22	33,881	0.06%
2021/09/30	2	22.75	3	22.90	22.90	-1	33,630	0.00%
2021/09/29	12	22.60	0	0.00	22.75	12	33,470	0.04%
2021/09/28	2	22.70	0	0.00	22.90	2	33,327	0.01%
2021/09/27	3	22.83	0	0.00	22.75	3	33,111	0.01%
2021/09/24	24	22.90	4	22.80	22.80	20	33,140	0.06%
2021/09/23	2	22.75	15	22.90	22.95	-13	33,035	-0.04%
2021/09/22	42	22.57	0	0.00	22.60	42	32,828	0.13%
2021/09/17	6	23.00	9	23.28	23.00	-3	32,216	-0.01%
2021/09/16	5	23.60	19	23.46	23.40	-14	31,654	-0.04%
2021/09/15	0	0.00	5	23.00	23.00	-5	30,744	-0.02%
2021/09/14	2	22.95	20	22.98	23.00	-18	30,609	-0.06%
2021/09/13	0	0.00	2	22.95	23.00	-2	30,470	-0.01%
2021/09/10	0	0.00	15	22.93	22.95	-15	30,734	-0.05%
2021/09/09	0	0.00	2	22.85	22.85	-2	31,186	-0.01%
2021/09/08	0	0.00	1	22.95	22.90	-1	31,342	0.00%
2021/09/03	3	22.70	6	22.79	22.85	-3	31,466	-0.01%
2021/09/02	5	22.66	0	0.00	22.70	5	31,484	0.02%
2021/08/31	4	22.80	15	22.92	23.00	-11	31,304	-0.04%
2021/08/30	4.6	22.81	1	22.75	22.90	3.6	30,826	0.01%
2021/08/27	5	22.70	7	22.66	22.75	-2	30,851	-0.01%
2021/08/26	3	22.15	0	0.00	22.40	3	30,525	0.01%
2021/08/25	0	0.00	25	22.22	22.30	-25	30,608	-0.08%
2021/08/24	5	22.00	13	21.95	22.00	-8	30,324	-0.03%
2021/08/23	0	0.00	17.8	21.53	21.45	-17.8	30,290	-0.06%
2021/08/20	7	21.20	0	0.00	21.15	7	30,598	0.02%
2021/08/19	14	21.38	1.3	21.36	21.35	12.7	31,913	0.04%
2021/08/18	3	21.55	0	0.00	21.60	3	31,640	0.01%
2021/08/17	18	21.42	0	0.00	21.60	18	32,363	0.06%
2021/08/16	21	21.32	1	21.65	21.40	20	32,290	0.06%
2021/08/13	35	22.84	89.5	22.85	22.80	-54.5	32,099	-0.17%
2021/08/12	11	22.99	4	22.97	22.90	7	31,613	0.02%
2021/08/11	0	0.00	72.7	23.00	23.00	-72.7	31,314	-0.23%
2021/08/10	1	23.00	0.4	23.00	23.00	0.6	31,564	0.00%
2021/08/09	0	0.00	1	23.05	23.10	-1	32,212	0.00%
2021/08/06	0	0.00	8	23.11	23.10	-8	32,486	-0.02%
2021/08/05	0	0.00	2	23.08	23.10	-2	33,171	-0.01%
2021/08/04	0	0.00	2	23.05	23.00	-2	35,359	-0.01%
2021/08/03	0	0.00	12	23.10	23.05	-12	36,865	-0.03%
2021/08/02	3	22.85	3	23.00	23.10	0	38,154	0.00%
2021/07/30	0	0.00	0.3	22.80	22.85	-0.3	38,287	0.00%
2021/07/28	0	0.00	26	22.62	22.75	-26	39,014	-0.07%
2021/07/27	0	0.00	4	22.90	22.85	-4	39,561	-0.01%
2021/07/26	10	22.90	0	0.00	22.90	10	40,148	0.02%
2021/07/23	0	22.90	3	22.90	23.00	-3	40,400	-0.01%
2021/07/22	40	22.81	0.2	22.80	22.85	39.8	40,669	0.10%
2021/07/21	1	22.70	23	22.65	22.70	-22	41,004	-0.05%
2021/07/20	9	22.66	1	22.65	22.65	8	41,527	0.02%
2021/07/19	11	22.95	0.1	23.00	23.00	10.9	41,459	0.03%
2021/07/16	12	23.04	23.1	22.94	23.05	-11.1	41,699	-0.03%
2021/07/14	1	22.65	0	0.00	22.70	1	41,478	0.00%
2021/07/13	1	22.65	0	0.00	22.70	1	42,089	0.00%
2021/07/12	8	22.77	4	22.90	22.65	4	41,905	0.01%
2021/07/08	0	0.00	2	22.90	22.85	-2	41,757	0.00%
2021/07/07	1	22.50	0	0.00	22.65	1	41,843	0.00%
2021/07/06	0	0.00	10	22.55	22.60	-10	41,746	-0.02%
2021/07/05	12	22.50	8.9	22.51	22.50	3.1	41,750	0.01%
2021/07/02	10	22.40	0.3	22.50	22.40	9.7	41,755	0.02%
2021/07/01	4	22.50	7	22.59	22.55	-3	41,913	-0.01%
2021/06/30	5	22.70	6	22.70	22.70	-1	41,894	0.00%
2021/06/29	17	22.54	2	22.55	22.60	15	41,824	0.04%
2021/06/28	3	22.65	0	0.00	22.65	3	42,026	0.01%
2021/06/25	2	22.55	21.3	22.74	22.75	-19.3	42,487	-0.05%
2021/06/24	0	0.00	10	22.49	22.55	-10	42,451	-0.02%
2021/06/23	2	22.40	16	22.48	22.55	-14	42,846	-0.03%
2021/06/21	2	22.10	12.4	22.18	22.25	-10.4	43,413	-0.02%
2021/06/18	10.4	22.15	20.1	22.20	22.15	-9.7	43,304	-0.02%
2021/06/17	6	22.22	3	22.25	22.30	3	42,894	0.01%
2021/06/16	10	22.27	1	22.30	22.40	9	43,429	0.02%
2021/06/15	4	22.38	1	22.35	22.40	3	43,528	0.01%
2021/06/11	8	22.40	2	22.45	22.50	6	44,044	0.01%
2021/06/10	7	22.41	2	22.35	22.50	5	44,798	0.01%
2021/06/09	5	22.40	40	22.50	22.45	-35	45,733	-0.08%
2021/06/08	2	22.55	0	0.00	22.55	2	46,197	0.00%
2021/06/07	5	22.50	2	22.55	22.55	3	47,083	0.01%
2021/06/04	35	22.51	0	0.00	22.75	35	47,616	0.07%
2021/06/03	11	23.03	1.5	22.83	22.90	9.5	48,813	0.02%
2021/06/02	1	22.85	1.3	22.84	22.95	-0.3	49,204	0.00%
2021/06/01	2	22.93	2	22.90	23.00	0	49,151	0.00%
2021/05/31	4	23.00	23	23.18	23.05	-19	49,478	-0.04%
2021/05/28	0	0.00	19	22.96	23.00	-19	49,540	-0.04%
2021/05/27	71	22.53	43	22.40	22.40	28	49,248	0.06%
2021/05/26	3	22.85	1	23.00	23.00	2	49,174	0.00%
2021/05/25	20	23.15	56	23.09	22.85	-36	49,644	-0.07%
2021/05/24	3	22.35	4	22.45	22.50	-1	49,453	0.00%
2021/05/21	10	22.62	15	22.95	22.60	-5	49,918	-0.01%
2021/05/19	0	0.00	5	22.30	22.25	-5	49,423	-0.01%
2021/05/18	67	21.96	97.2	21.92	22.50	-30.2	50,016	-0.06%
2021/05/17	18	21.39	7	21.36	21.55	11	50,600	0.02%
2021/05/14	16	22.12	30.7	22.11	22.00	-14.7	49,939	-0.03%
2021/05/13	37	21.77	13.7	22.29	22.05	23.3	49,359	0.05%
2021/05/12	47	22.32	17	22.41	22.35	30	48,528	0.06%
2021/05/11	26	23.71	21	23.80	23.65	5	46,106	0.01%
2021/05/10	13	23.82	71	23.69	23.95	-58	44,550	-0.13%
2021/05/07	0	0.00	23	23.07	23.10	-23	43,845	-0.05%
2021/05/06	0	0.00	16	22.94	23.00	-16	43,925	-0.04%
2021/05/05	1	22.30	21	22.60	22.50	-20	43,415	-0.05%
2021/05/04	10	22.32	5	22.30	22.35	5	43,236	0.01%
2021/05/03	8	22.63	43	22.67	22.75	-35	42,924	-0.08%
2021/04/29	8	22.99	20	23.00	22.80	-12	42,522	-0.03%
2021/04/28	5	23.20	9.3	23.19	23.25	-4.3	42,261	-0.01%
2021/04/27	1	23.10	34.8	23.11	23.15	-33.8	42,522	-0.08%
2021/04/26	11	23.04	10	23.04	23.10	1	42,262	0.00%
2021/04/23	1	22.75	2	22.80	22.80	-1	41,851	0.00%
2021/04/22	17	22.92	12	22.87	22.90	5	41,835	0.01%
2021/04/21	1	22.75	0	0.00	22.90	1	41,544	0.00%
2021/04/20	8	22.85	31	22.86	22.90	-23	41,334	-0.06%
2021/04/19	0	0.00	30	22.56	22.80	-30	40,921	-0.07%
2021/04/16	16	22.25	14	22.26	22.25	2	40,432	0.00%
2021/04/15	2	22.15	20	22.19	22.25	-18	41,015	-0.04%
2021/04/14	2.1	21.95	12	22.09	22.10	-9.9	41,089	-0.02%
2021/04/13	10	22.10	21	22.08	22.10	-11	41,035	-0.03%
2021/04/12	12	21.73	8	21.86	21.90	4	40,770	0.01%
2021/04/09	7	21.58	0	0.00	21.60	7	40,814	0.02%
2021/04/08	5.7	21.81	5	21.80	21.80	0.7	40,811	0.00%
2021/04/07	6	21.95	8	21.99	22.00	-2	41,304	0.00%
2021/04/06	9	21.88	3	21.93	21.95	6	41,296	0.01%
2021/04/01	5	21.91	0	0.00	21.85	5	41,300	0.01%
2021/03/31	0	0.00	26	22.05	22.10	-26	41,073	-0.06%
2021/03/30	1	21.90	23	22.00	22.00	-22	40,744	-0.05%
2021/03/29	39	21.90	31	21.95	22.00	8	40,197	0.02%
2021/03/26	0	0.00	103	21.84	21.90	-103	39,885	-0.26%	大賣/鉅額交易
2021/03/25	0	0.00	19	21.80	21.80	-19	39,408	-0.05%
2021/03/24	0	0.00	11	21.51	21.50	-11	38,917	-0.03%
2021/03/23	0	0.00	10	21.45	21.40	-10	38,863	-0.03%
2021/03/22	23	21.35	0	0.00	21.35	23	38,694	0.06%
2021/03/19	8	21.30	0	0.00	21.30	8	38,735	0.02%
2021/03/18	5	21.55	164	21.51	21.55	-159	38,061	-0.42%	大賣/鉅額交易
2021/03/17	1	21.65	1	21.80	21.60	0	38,085	0.00%
2021/03/16	0.2	21.70	21.2	21.71	21.80	-21	37,645	-0.06%
2021/03/15	168	21.69	54.1	21.69	21.75	114	37,129	0.31%	大買/鉅額交易
2021/03/12	57	21.25	9	21.32	21.35	48	36,563	0.13%
2021/03/11	12	21.34	21	21.34	21.10	-9	36,121	-0.02%
2021/03/10	0.3	21.15	9	21.17	21.20	-8.7	35,463	-0.02%
2021/03/09	30	20.90	59	21.04	21.10	-29	34,914	-0.08%
2021/03/08	0	0.00	4	20.66	20.60	-4	33,545	-0.01%
2021/03/05	0	0.00	3	20.30	20.30	-3	33,395	-0.01%
2021/03/04	26.1	20.28	0	0.00	20.35	26.1	34,399	0.08%
2021/03/03	10	20.50	5	20.41	20.40	5	34,249	0.01%
2021/03/02	11	20.35	1	20.35	20.20	10	33,925	0.03%
2021/02/26	18	20.28	0.1	20.30	20.00	17.9	33,617	0.05%
2021/02/25	1	20.80	26.8	20.82	20.90	-25.8	32,253	-0.08%
2021/02/24	2	20.85	91	20.83	20.75	-89	31,830	-0.28%
2021/02/23	0	0.00	30	20.51	20.70	-30	31,373	-0.10%
2021/02/22	0.2	20.35	38	20.32	20.40	-37.8	30,959	-0.12%
2021/02/19	2	20.15	52	20.10	20.20	-50	31,135	-0.16%
2021/02/18	12	20.06	26	20.00	20.00	-14	31,137	-0.04%
2021/02/17	2	19.90	21	19.80	19.90	-19	30,944	-0.06%
2021/02/05	0	0.00	19.5	19.39	19.40	-19.5	30,141	-0.06%
2021/02/04	2.3	19.23	2	19.25	19.20	0.3	30,549	0.00%
2021/02/03	0	0.00	20	19.25	19.25	-20	32,051	-0.06%
2021/02/02	5	19.18	0	0.00	19.25	5	33,079	0.02%
2021/02/01	21	19.19	2	19.20	19.15	19	33,410	0.06%
2021/01/29	32	19.09	0	0.00	19.00	32	33,638	0.10%
2021/01/28	17	19.19	2	19.30	19.20	15	32,977	0.05%
2021/01/27	5	19.35	27.6	19.41	19.40	-22.6	32,563	-0.07%
2021/01/26	13	19.38	2	19.35	19.30	11	32,430	0.03%
2021/01/25	1	19.20	2.1	19.55	19.60	-1.1	32,270	0.00%
2021/01/22	24	19.24	2	19.25	19.20	22	32,136	0.07%
2021/01/21	3	19.37	1	19.25	19.25	2	32,122	0.01%
2021/01/20	56	19.40	1	19.50	19.20	55	32,124	0.17%
2021/01/19	27.7	19.65	20	19.65	19.65	7.7	31,687	0.02%
2021/01/18	15	19.55	34	19.60	19.70	-19	31,544	-0.06%
2021/01/15	22	19.80	8	19.83	19.70	14	31,287	0.04%
2021/01/14	10	19.85	34	19.86	19.85	-24	31,330	-0.08%
2021/01/13	0	0.00	2.4	19.84	19.85	-2.4	31,188	-0.01%
2021/01/12	41.7	19.77	7	19.71	19.70	34.7	31,252	0.11%
2021/01/11	2	19.90	3	19.92	19.95	-1	31,210	0.00%
2021/01/08	10.3	19.85	100	19.82	20.00	-89.7	31,051	-0.29%
2021/01/07	5	19.65	30	19.75	19.80	-25	30,622	-0.08%
2021/01/06	11	19.50	60	19.60	19.55	-49	30,449	-0.16%
2021/01/05	2	19.60	0	0.00	19.60	2	30,558	0.01%
2021/01/04	13	19.55	98.6	19.60	19.55	-85.6	30,587	-0.28%
2020/12/31	4	19.71	515	19.70	19.70	-511	30,360	-1.68%	大賣/鉅額交易
2020/12/30	2.4	19.53	45	19.61	19.75	-42.6	30,292	-0.14%
2020/12/29	11.4	19.25	2	19.28	19.25	9.4	29,755	0.03%
2020/12/28	30	19.21	0	0.00	19.20	30	29,784	0.10%
2020/12/25	10	19.25	0	0.00	19.30	10	29,938	0.03%
2020/12/24	4	19.21	170	19.28	19.25	-166	30,275	-0.55%	大賣/鉅額交易
2020/12/23	13	19.20	2	19.20	19.20	11	30,566	0.04%
2020/12/22	0	0.00	12	19.35	19.30	-12	31,699	-0.04%
2020/12/21	0	0.00	1	19.30	19.40	-1	32,751	0.00%
2020/12/18	10	19.30	0	0.00	19.30	10	33,394	0.03%
2020/12/17	0	0.00	5	19.50	19.35	-5	33,833	-0.01%
2020/12/16	20	19.45	1	19.45	19.55	19	33,934	0.06%
2020/12/15	16	19.25	3	19.25	19.30	13	34,296	0.04%
2020/12/14	46	19.44	8	19.45	19.40	38	34,281	0.11%
2020/12/11	0	0.00	18	19.49	19.55	-18	34,187	-0.05%
2020/12/10	21	19.20	4	19.15	19.30	17	33,886	0.05%
2020/12/09	0	0.00	4	19.20	19.20	-4	33,802	-0.01%
2020/12/08	15	19.20	1	19.30	19.35	14	33,789	0.04%
2020/12/07	3	19.47	0	0.00	19.55	3	33,476	0.01%
2020/12/04	502	19.45	3	19.50	19.60	499	33,511	1.49%	大買/鉅額交易
2020/12/03	1	19.45	5	19.45	19.50	-4	33,453	-0.01%
2020/12/02	9	19.32	3	19.45	19.50	6	33,587	0.02%
2020/12/01	14	19.31	2	19.40	19.40	12	33,717	0.04%
2020/11/30	20	19.46	0	0.00	19.15	20	33,781	0.06%
2020/11/27	1	19.60	2	19.63	19.75	-1	33,163	0.00%
2020/11/26	1	19.60	8	19.63	19.70	-7	33,399	-0.02%
2020/11/25	4	19.65	0	0.00	19.70	4	33,775	0.01%
2020/11/24	6	19.55	0.1	19.60	19.55	5.9	33,792	0.02%
2020/11/23	15	19.57	0	19.70	19.65	15	33,947	0.04%
2020/11/20	12	19.51	2.4	19.55	19.55	9.6	33,918	0.03%
2020/11/19	5	19.69	3	19.83	19.60	2	33,983	0.01%
2020/11/18	1	20.00	69	19.95	20.00	-68	33,763	-0.20%
2020/11/17	8	19.84	6	19.83	19.90	2	33,440	0.01%
2020/11/16	14	19.70	18	19.78	19.85	-4	33,694	-0.01%
2020/11/13	17	19.58	18	19.52	19.60	-1	33,186	0.00%
2020/11/12	10	19.58	4.1	19.60	19.60	5.9	33,088	0.02%
2020/11/11	18	19.61	85	19.52	19.80	-67	32,671	-0.21%
2020/11/10	1	18.90	51	19.07	19.10	-50	31,294	-0.16%
2020/11/09	9.9	18.70	13.6	18.81	18.65	-3.7	30,155	-0.01%
2020/11/06	5	18.45	22	18.46	18.65	-17	29,811	-0.06%
2020/11/05	6	18.30	153	18.30	18.30	-147	29,735	-0.49%	大賣/鉅額交易
2020/11/04	0	0.00	19	18.24	18.20	-19	29,954	-0.06%
2020/11/03	0	0.00	4	18.20	18.25	-4	30,115	-0.01%
2020/10/30	27	17.92	0.2	18.05	18.05	26.8	30,224	0.09%
2020/10/29	31	18.01	2	18.05	17.95	29	29,932	0.10%
2020/10/28	14	18.05	0.5	18.20	18.15	13.5	29,950	0.05%
2020/10/27	2.8	18.24	10	18.35	18.15	-7.2	30,132	-0.02%
2020/10/26	1	18.30	71	18.34	18.35	-70	30,153	-0.23%
2020/10/23	0	0.00	2	18.20	18.25	-2	30,252	-0.01%
2020/10/22	1	18.10	0.4	18.25	18.25	0.6	30,656	0.00%
2020/10/21	0	0.00	2	18.05	18.00	-2	30,911	-0.01%
2020/10/20	7	17.95	0	0.00	18.00	7	31,106	0.02%
2020/10/16	5	17.93	0	0.00	17.90	5	31,649	0.02%
2020/10/15	9	17.96	4	18.00	17.95	5	31,935	0.02%
2020/10/14	8	18.03	0	0.00	18.10	8	31,724	0.03%
2020/10/13	26	18.04	18	18.00	18.05	8	31,850	0.03%
2020/10/12	11	18.17	0	0.00	18.15	11	32,076	0.03%
2020/10/08	1	18.30	3	18.30	18.35	-2	32,502	-0.01%
2020/10/07	7	18.31	0	0.00	18.25	7	33,018	0.02%
2020/10/06	3	18.33	18	18.35	18.45	-15	33,938	-0.04%
2020/10/05	6	18.17	2	18.30	18.15	4	35,125	0.01%
2020/09/30	4	18.35	5	18.40	18.40	-1	35,708	0.00%
2020/09/29	8	18.25	68	18.22	18.30	-60	35,989	-0.17%
2020/09/28	6	17.90	14	17.88	18.05	-8	36,307	-0.02%
2020/09/25	15	17.60	3	17.70	17.60	12	36,580	0.03%
2020/09/24	75	17.71	17	17.72	17.60	58	35,900	0.16%
2020/09/23	39	18.06	14	18.08	18.00	25	35,340	0.07%
2020/09/22	40.4	18.28	32	18.30	18.20	8.4	34,880	0.02%
2020/09/21	10.2	18.54	0	0.00	18.50	10.2	34,369	0.03%
2020/09/18	52	18.65	0.1	18.70	18.60	51.9	34,323	0.15%
2020/09/17	10.4	18.74	4	18.74	18.70	6.4	34,037	0.02%
2020/09/16	5	18.85	0	0.00	18.85	5	33,942	0.01%
2020/09/15	2	18.75	0	0.00	18.90	2	33,992	0.01%
2020/09/14	3	18.75	5	18.80	18.80	-2	34,829	-0.01%
2020/09/11	34	18.79	0	0.00	18.85	34	34,980	0.10%
2020/09/10	3	18.77	0	0.00	18.90	3	35,114	0.01%
2020/09/09	27	18.77	0	0.00	18.80	27	35,318	0.08%
2020/09/08	7	18.85	0	0.00	18.90	7	35,508	0.02%
2020/09/07	6	18.80	0	0.00	18.85	6	35,874	0.02%
2020/09/04	13	18.72	0	0.00	18.80	13	36,107	0.04%
2020/09/03	34	18.77	30	18.92	18.85	4	35,911	0.01%
2020/09/02	41.2	18.77	10	18.75	18.70	31.2	35,754	0.09%
2020/09/01	22	18.89	0	0.00	18.90	22	35,252	0.06%
2020/08/31	109	19.02	0	0.00	18.95	109	34,963	0.31%	大買/鉅額交易
2020/08/28	38	19.01	3	19.10	19.00	35	34,821	0.10%
2020/08/27	60	19.01	25	19.05	19.00	35	35,174	0.10%
2020/08/26	13	19.10	0	0.00	19.20	13	35,208	0.04%
2020/08/25	13	19.09	4.2	19.05	19.10	8.8	35,375	0.02%
2020/08/24	33	19.05	3	19.05	19.05	30	37,240	0.08%
2020/08/21	12	19.12	0	0.00	19.20	12	37,597	0.03%
2020/08/20	37.3	19.06	3	19.10	19.00	34.3	37,561	0.09%
2020/08/19	4.1	19.45	33	19.50	19.40	-28.9	36,998	-0.08%
2020/08/18	21	19.40	0	0.00	19.40	21	36,721	0.06%
2020/08/17	0	0.00	129.5	19.47	19.50	-129.5	36,793	-0.35%	大賣/鉅額交易
2020/08/14	1	19.40	0	0.00	19.35	1	36,930	0.00%
2020/08/13	0	0.00	9	19.48	19.50	-9	37,035	-0.02%
2020/08/12	3	19.40	1	19.45	19.40	2	37,303	0.01%
2020/08/11	2	19.43	23.3	19.45	19.40	-21.3	37,427	-0.06%
2020/08/10	39	19.44	1	19.45	19.40	38	37,497	0.10%
2020/08/07	3	19.33	0.2	19.50	19.35	2.8	37,567	0.01%
2020/08/06	8.4	19.41	0.1	19.45	19.40	8.3	37,582	0.02%
2020/08/05	14	19.34	0	0.00	19.30	14	38,122	0.04%
2020/08/04	0	0.00	5	19.45	19.35	-5	38,283	-0.01%
2020/08/03	11	19.31	0.9	19.40	19.30	10.1	38,321	0.03%
2020/07/31	1	19.55	0	0.00	19.40	1	38,313	0.00%
2020/07/30	3.3	19.51	1	19.60	19.65	2.3	38,215	0.01%
2020/07/29	7	19.53	2	19.63	19.50	5	38,150	0.01%
2020/07/28	19.2	19.29	2	19.35	19.35	17.2	38,620	0.04%
2020/07/27	42	19.43	9	19.38	19.35	33	39,135	0.08%
2020/07/24	17	19.57	0	0.00	19.50	17	39,242	0.04%
2020/07/23	9	19.67	0	0.00	19.75	9	39,366	0.02%
2020/07/22	34	19.75	0	0.00	19.80	34	39,850	0.09%
2020/07/21	4	19.84	0	0.00	19.80	4	39,576	0.01%
2020/07/20	1	19.85	6	19.85	19.85	-5	39,607	-0.01%
2020/07/17	16	19.80	5.4	19.86	19.90	10.6	40,237	0.03%
2020/07/16	16	19.84	7	19.81	19.85	9	40,922	0.02%
2020/07/15	11.1	19.89	4	19.90	19.90	7.1	40,646	0.02%
2020/07/14	16	20.00	18	19.97	19.95	-2	40,486	0.00%
2020/07/13	9	20.04	20.2	20.11	20.10	-11.2	40,670	-0.03%
2020/07/10	15	20.92	36	20.90	20.90	-21	40,629	-0.05%
2020/07/09	11	21.19	1	21.15	21.15	10	40,292	0.02%
2020/07/08	0	0.00	16.4	21.18	21.15	-16.4	40,156	-0.04%
2020/07/07	3.2	21.01	6	21.15	21.20	-2.8	40,241	-0.01%
2020/07/06	1.3	20.92	18	20.96	21.05	-16.7	40,072	-0.04%
2020/07/03	10	20.70	69	20.69	20.80	-59	39,932	-0.15%
2020/07/02	5	20.45	2	20.55	20.50	3	39,906	0.01%
2020/07/01	0	0.00	7	20.55	20.50	-7	40,075	-0.02%
2020/06/30	2	20.30	8	20.39	20.35	-6	40,199	-0.01%
2020/06/29	4	20.21	2	20.20	20.25	2	40,755	0.00%
2020/06/24	15	20.30	10	20.28	20.25	5	41,200	0.01%
2020/06/23	6	20.15	0	0.00	20.40	6	41,993	0.01%
2020/06/22	8	20.19	0	0.00	20.30	8	42,669	0.02%
2020/06/19	13	20.25	6	20.27	20.10	7	43,720	0.02%
2020/06/18	21	20.33	2	20.38	20.30	19	43,953	0.04%
2020/06/17	26	20.37	7	20.51	20.55	19	45,257	0.04%
2020/06/16	5	20.37	0	0.00	20.35	5	46,903	0.01%
2020/06/15	24	20.19	0	0.00	20.10	24	48,350	0.05%
2020/06/12	24	20.20	1	20.25	20.20	23	49,216	0.05%
2020/06/11	16	20.80	0	0.00	20.65	16	50,336	0.03%
2020/06/10	0	0.00	1	21.05	21.10	-1	51,195	0.00%
2020/06/09	25	20.90	0	0.00	21.05	25	53,643	0.05%
2020/06/08	1	20.90	6.9	20.91	21.00	-5.9	54,674	-0.01%
2020/06/05	3	20.62	5	20.80	20.80	-2	55,643	0.00%
2020/06/04	2	20.80	16	20.87	20.65	-14	56,543	-0.02%
2020/06/03	1	20.65	31	20.70	20.75	-30	57,457	-0.05%
2020/06/02	1	20.15	7	20.21	20.30	-6	57,439	-0.01%
2020/06/01	1	20.05	9	20.13	20.05	-8	57,450	-0.01%
2020/05/29	15	19.71	3	19.75	19.95	12	57,494	0.02%
2020/05/28	2	19.90	18	19.95	19.85	-16	55,907	-0.03%
2020/05/27	1	20.00	17	20.02	20.10	-16	56,210	-0.03%
2020/05/26	0	0.00	34	19.93	19.95	-34	56,541	-0.06%
2020/05/25	0	0.00	1	19.70	19.75	-1	56,691	0.00%
2020/05/22	12	19.62	1	19.60	19.55	11	56,938	0.02%
2020/05/21	8	19.76	1	19.80	19.80	7	56,923	0.01%
2020/05/20	11	19.80	15	19.85	19.85	-4	56,828	-0.01%
2020/05/19	6	19.80	15	19.83	19.85	-9	57,037	-0.02%
2020/05/18	4.1	19.51	0	0.00	19.50	4.1	57,028	0.01%
2020/05/15	1	19.60	12	19.61	19.60	-11	57,006	-0.02%
2020/05/14	17	19.55	0	0.00	19.55	17	57,148	0.03%
2020/05/13	7	19.74	1	19.80	19.80	6	56,821	0.01%
2020/05/12	37	19.63	11	19.70	19.65	26	56,806	0.05%
2020/05/11	30	20.10	46	20.02	20.00	-16	56,510	-0.03%
2020/05/08	0	19.85	1	19.90	19.80	-1	56,336	0.00%
2020/05/07	8	19.64	22	19.76	19.70	-14	56,494	-0.02%
2020/05/06	4	19.48	1	19.55	19.55	3	56,584	0.01%
2020/05/05	5	19.75	5	19.69	19.65	0	56,507	0.00%
2020/05/04	44	19.45	41	19.51	19.50	3	56,571	0.01%
2020/04/30	10	20.05	48	19.99	20.00	-38	56,460	-0.07%
2020/04/29	2	19.70	81	19.76	19.70	-79	56,001	-0.14%
2020/04/28	0	0.00	5	19.31	19.50	-5	56,031	-0.01%
2020/04/27	51	18.90	7	18.94	19.05	44	57,103	0.08%
2020/04/24	10	18.65	0	0.00	18.60	10	56,791	0.02%
2020/04/23	13	18.55	6	18.71	18.55	7	56,445	0.01%
2020/04/22	21	18.37	4	18.25	18.50	17	56,084	0.03%
2020/04/21	60	18.87	130	18.79	18.70	-70	55,653	-0.13%	大賣/
2020/04/20	15	19.39	0	0.00	19.30	15	54,957	0.03%
2020/04/17	21	19.74	19	19.71	19.60	2	54,808	0.00%
2020/04/16	54	19.54	21.9	19.57	19.50	32.1	54,484	0.06%
2020/04/15	15	19.91	27	20.04	19.90	-12	53,928	-0.02%
2020/04/14	29	19.57	35.1	19.50	19.65	-6.1	53,168	-0.01%
2020/04/13	30	18.88	27	18.78	18.80	3	52,397	0.01%
2020/04/10	504	18.20	534	18.46	18.65	-30	51,908	-0.06%	大買/大賣/
2020/04/09	41	18.05	0	0.00	18.05	41	51,292	0.08%
2020/04/08	18	17.99	4	18.08	17.95	14	50,814	0.03%
2020/04/07	21	18.02	1	18.05	17.90	20	50,406	0.04%
2020/04/06	10	17.84	3	17.60	17.85	7	50,107	0.01%
2020/04/01	19	17.79	0	0.00	17.75	19	49,449	0.04%
2020/03/31	11	17.93	41	18.28	17.90	-30	49,090	-0.06%
2020/03/30	8.8	17.79	10	17.86	17.90	-1.2	48,326	0.00%
2020/03/27	42	17.84	18.5	17.88	17.90	23.5	47,734	0.05%
2020/03/26	33	17.30	35	17.30	17.30	-2	46,872	0.00%
2020/03/25	42	17.43	106	17.44	17.50	-64	46,742	-0.14%	大賣/
2020/03/24	80	16.79	17	16.95	16.60	63	45,846	0.14%
2020/03/23	65.2	16.23	32	16.32	16.15	33.2	45,074	0.07%
2020/03/20	123	17.10	24	17.24	17.10	99	43,907	0.23%	大買/
2020/03/19	65	16.66	9	16.50	16.30	56	42,276	0.13%
2020/03/18	45	18.09	16	18.28	17.95	29	41,243	0.07%
2020/03/17	42	18.41	81	18.41	18.35	-39	40,340	-0.10%
2020/03/16	4	19.23	35	19.36	19.05	-31	38,936	-0.08%
2020/03/13	77	19.05	70	18.86	19.65	7	37,786	0.02%
2020/03/12	20	20.60	8	20.50	20.50	12	35,232	0.03%
2020/03/11	46	21.43	0	0.00	21.35	46	34,135	0.13%
2020/03/10	12	21.55	0	0.00	21.55	12	33,181	0.04%
2020/03/09	24	21.91	1	22.05	21.80	23	32,323	0.07%
2020/03/06	2	22.43	3	22.35	22.40	-1	31,317	0.00%
2020/03/04	0	0.00	32	22.49	22.55	-32	30,859	-0.10%
2020/03/03	13	22.52	2	22.55	22.55	11	30,623	0.04%
2020/03/02	10	22.16	3	22.40	22.25	7	30,120	0.02%
2020/02/27	5	22.65	1.2	22.61	22.70	3.9	30,315	0.01%
2020/02/26	6	22.63	5	22.65	22.80	1	29,971	0.00%
2020/02/25	1	22.70	0	0.00	22.80	1	29,697	0.00%
2020/02/24	16	22.81	2	22.95	22.85	14	29,878	0.05%
2020/02/21	1	23.20	30.8	23.30	23.20	-29.8	29,917	-0.10%
2020/02/20	0	0.00	18	23.40	23.45	-18	29,837	-0.06%
2020/02/19	0	23.25	27	23.26	23.30	-27	29,646	-0.09%
2020/02/18	1	23.05	7	23.06	23.10	-6	29,619	-0.02%
2020/02/17	0	0.00	13	22.85	22.95	-13	29,671	-0.04%
2020/02/14	5	22.80	11	22.83	22.80	-6	30,157	-0.02%
2020/02/13	0	0.00	28	22.75	22.80	-28	30,859	-0.09%
2020/02/12	0	22.65	22	22.63	22.65	-22	31,125	-0.07%
2020/02/11	0	0.00	8	22.54	22.55	-8	31,005	-0.03%
2020/02/10	0	0.00	2	22.50	22.50	-2	31,077	-0.01%
2020/02/07	0	0.00	6	22.48	22.50	-6	31,568	-0.02%
2020/02/06	1	22.40	2	22.40	22.50	-1	31,453	0.00%
2020/02/04	1	22.10	17	22.19	22.30	-16	31,443	-0.05%
2020/02/03	5	21.83	0	0.00	21.95	5	31,371	0.02%
2020/01/31	14	22.13	1	22.10	22.05	13	31,208	0.04%
2020/01/30	24	22.23	0	0.00	22.00	24	30,750	0.08%
2020/01/20	16	22.80	9	22.78	22.90	7	29,385	0.02%
2020/01/17	0	0.00	16	22.55	22.60	-16	29,165	-0.05%
2020/01/16	3	22.53	3	22.57	22.60	0	29,356	0.00%
2020/01/15	0	0.00	1.2	22.70	22.70	-1.2	29,348	0.00%
2020/01/14	2	22.50	0	0.00	22.60	2	29,269	0.01%
2020/01/13	0	0.00	1	22.50	22.50	-1	28,942	0.00%
2020/01/10	3	22.23	0	0.00	22.25	3	29,085	0.01%
2020/01/09	0	0.00	1	22.30	22.30	-1	29,229	0.00%
2020/01/08	4	22.15	0	0.00	22.25	4	29,318	0.01%
2020/01/06	7	22.30	0.3	22.30	22.25	6.7	29,172	0.02%
2020/01/03	5	22.35	0	0.00	22.45	5	28,991	0.02%
2020/01/02	2	22.30	6	22.35	22.35	-4	29,062	-0.01%
2019/12/31	2	22.30	0	0.00	22.40	2	29,038	0.01%
2019/12/30	10	22.40	0	0.00	22.50	10	28,926	0.03%
2019/12/27	0	0.00	13	22.48	22.50	-13	28,856	-0.05%
2019/12/26	0	0.00	11.2	22.45	22.45	-11.2	28,840	-0.04%
2019/12/23	0	0.00	6	22.50	22.50	-6	29,234	-0.02%
2019/12/20	0	0.00	62	22.50	22.40	-62	29,485	-0.21%
2019/12/19	0	0.00	1	22.50	22.40	-1	29,215	0.00%
2019/12/18	3	22.23	0	0.00	22.50	3	29,240	0.01%
2019/12/17	1	22.35	5	22.25	22.40	-4	29,345	-0.01%
2019/12/16	3.2	22.36	2	22.50	22.30	1.2	29,100	0.00%
2019/12/13	7	22.40	34	22.44	22.50	-27	29,132	-0.09%
2019/12/12	0	0.00	17	22.21	22.15	-17	28,495	-0.06%
2019/12/11	16	22.06	6	22.06	22.10	10	28,282	0.04%
2019/12/10	0	0.00	22.1	21.95	21.95	-22.1	28,209	-0.08%
2019/12/09	1.8	21.80	0	0.00	21.85	1.8	28,218	0.01%
2019/12/06	5	21.70	14	21.73	21.90	-9	28,482	-0.03%
2019/12/05	21.1	21.75	0	0.00	21.70	21.1	28,490	0.07%
2019/12/04	7	21.66	27	21.70	21.85	-20	28,342	-0.07%
2019/12/02	7	21.74	0.8	21.85	21.85	6.2	28,151	0.02%
2019/11/29	6	21.86	30	21.85	21.85	-24	28,072	-0.09%
2019/11/28	4	22.03	0	0.00	21.95	4	27,767	0.01%
2019/11/27	10	22.20	9	22.16	22.25	1	27,753	0.00%
2019/11/26	5	22.20	4	22.25	22.10	1	27,682	0.00%
2019/11/25	1	21.95	0	0.00	21.90	1	26,609	0.00%
2019/11/22	2	21.98	2.3	21.96	22.00	-0.3	26,937	0.00%
2019/11/21	6	22.00	6	21.97	22.00	0	26,777	0.00%
2019/11/20	11	22.10	1	22.25	22.15	10	26,305	0.04%
2019/11/19	4	22.14	1	22.15	22.25	3	26,043	0.01%
2019/11/18	2	22.25	6	22.26	22.25	-4	26,049	-0.02%
2019/11/15	1	22.10	0	0.00	22.15	1	25,962	0.00%
2019/11/14	41	22.18	25	22.20	22.15	16	25,865	0.06%
2019/11/13	0	0.00	24	22.14	22.25	-24	25,955	-0.09%
2019/11/12	0	0.00	11.7	21.87	21.90	-11.7	25,256	-0.05%
2019/11/11	1	21.55	0.8	21.60	21.60	0.2	24,622	0.00%
2019/11/08	0	0.00	57	21.79	21.85	-57	24,477	-0.23%
2019/11/07	0.1	21.65	3	21.73	21.70	-2.9	24,669	-0.01%
2019/11/06	6	21.71	111.5	21.74	21.75	-105.5	24,715	-0.43%	大賣/鉅額交易
2019/11/05	1	21.50	7	21.50	21.50	-6	24,262	-0.02%
2019/11/04	0	0.00	22	21.40	21.45	-22	24,725	-0.09%
2019/11/01	0	0.00	9	21.18	21.25	-9	24,489	-0.04%
2019/10/31	2	21.23	2	21.20	21.20	0	24,908	0.00%
2019/10/30	1	21.00	0	0.00	21.10	1	24,686	0.00%
2019/10/29	1	21.05	4	21.21	21.15	-3	25,036	-0.01%
2019/10/28	0.1	21.05	6	21.09	21.10	-5.9	24,769	-0.02%
2019/10/24	0	0.00	7	21.02	21.15	-7	24,634	-0.03%
2019/10/23	0	0.00	0.1	21.00	21.00	-0.1	24,501	0.00%
2019/10/22	1	20.90	1	21.10	21.10	0	24,460	0.00%
2019/10/21	1	20.90	1	21.00	21.00	0	24,214	0.00%
2019/10/18	3	20.95	2	21.00	20.90	1	24,260	0.00%
2019/10/17	1.7	21.10	16	21.13	21.15	-14.3	24,150	-0.06%
2019/10/16	20	20.95	4	20.98	20.95	16	23,826	0.07%
2019/10/15	7	20.85	18	20.89	20.90	-11	23,758	-0.05%
2019/10/14	0.2	20.90	20	20.90	20.90	-19.8	24,159	-0.08%
2019/10/09	30	20.61	0	0.00	20.60	30	24,663	0.12%
2019/10/08	2	20.75	41	20.85	20.75	-39	25,546	-0.15%
2019/10/07	20	20.58	6	20.60	20.55	14	25,902	0.05%
2019/10/04	10	20.55	0	0.00	20.60	10	26,141	0.04%
2019/10/03	35	20.57	4.1	20.60	20.55	30.9	26,541	0.12%
2019/10/02	4	20.75	0	0.00	20.80	4	26,747	0.01%
2019/10/01	0	0.00	22.2	20.85	20.85	-22.2	27,048	-0.08%
2019/09/27	8	20.75	3	20.78	20.60	5	27,031	0.02%
2019/09/25	32	20.52	0	0.00	20.65	32	27,559	0.12%
2019/09/24	23.2	20.68	0	0.00	20.75	23.2	27,399	0.08%
2019/09/23	20	20.94	5.7	21.13	20.90	14.3	27,318	0.05%
2019/09/20	0	0.00	6	21.26	21.30	-6	27,456	-0.02%
2019/09/19	0	0.00	11	21.25	21.25	-11	27,069	-0.04%
2019/09/18	38.1	21.14	29.1	21.19	21.30	9	27,226	0.03%
2019/09/17	0	0.00	16	20.98	21.00	-16	27,189	-0.06%
2019/09/16	0.1	21.05	15	21.04	21.05	-14.9	27,856	-0.05%
2019/09/12	1.2	20.96	13	21.02	21.00	-11.8	28,088	-0.04%
2019/09/11	0	0.00	8	20.90	21.00	-8	28,410	-0.03%
2019/09/10	2	20.90	53	20.88	20.95	-51	28,358	-0.18%
2019/09/09	0	0.00	6	20.61	20.65	-6	28,256	-0.02%
2019/09/06	0	0.00	28.5	20.55	20.55	-28.5	28,532	-0.10%
2019/09/05	0.1	20.45	18	20.51	20.45	-17.9	28,606	-0.06%
2019/09/04	0	0.00	1	20.35	20.35	-1	28,798	0.00%
2019/09/03	6	20.25	1	20.35	20.20	5	28,999	0.02%
2019/09/02	2	20.25	1	20.30	20.30	1	29,402	0.00%
2019/08/30	2	20.20	8	20.34	20.35	-6	29,782	-0.02%
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/28	2	20.20	0	0.00	20.15	2	30,230	0.01%
2019/08/27	8	20.09	2	20.12	20.05	6	30,411	0.02%
2019/08/26	4	20.16	8	20.16	20.15	-4	30,322	-0.01%
2019/08/23	4	20.33	0	0.00	20.50	4	30,561	0.01%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/21	8	20.37	0	0.00	20.30	8	31,456	0.03%
2019/08/20	0	0.00	22	20.51	20.60	-22	31,423	-0.07%
2019/08/19	0	0.00	10	20.54	20.45	-10	31,432	-0.03%
2019/08/16	0	0.00	23	20.42	20.50	-23	31,486	-0.07%
2019/08/15	0	0.00	11	20.10	20.05	-11	31,295	-0.04%
2019/08/14	8	20.20	0	0.00	20.20	8	31,569	0.03%
2019/08/13	9.1	20.06	1	20.20	20.00	8.1	31,757	0.03%
2019/08/12	27.2	20.23	1	20.40	20.20	26.2	31,637	0.08%
2019/08/07	8	20.01	1	20.00	20.05	7	31,689	0.02%
2019/08/06	7	19.87	0	0.00	19.95	7	32,019	0.02%
2019/08/05	0	0.00	0.4	20.15	20.10	-0.4	31,858	0.00%
2019/08/02	10	20.09	0.9	20.15	20.05	9.1	32,159	0.03%
2019/08/01	26	20.23	4	20.25	20.30	22	32,456	0.07%
2019/07/31	6	20.38	2	20.40	20.30	4	32,839	0.01%
2019/07/30	1	20.50	1	20.55	20.50	0	32,580	0.00%
2019/07/29	5	20.52	0	0.00	20.50	5	33,121	0.02%
2019/07/25	0	0.00	0	20.65	20.65	0	34,955	0.00%
2019/07/24	1	20.45	4	20.50	20.45	-3	35,354	-0.01%
2019/07/23	0	20.55	1	20.55	20.50	-1	35,852	0.00%
2019/07/22	0	0.00	1	20.55	20.55	-1	35,969	0.00%
2019/07/19	1.1	20.60	2	20.60	20.50	-0.9	35,993	0.00%
2019/07/18	0	0.00	2	20.55	20.60	-2	36,021	-0.01%
2019/07/17	4	20.49	0	0.00	20.60	4	36,136	0.01%
2019/07/16	42	20.51	18.3	20.51	20.55	23.7	36,056	0.07%
2019/07/15	4	20.66	2.4	20.67	20.65	1.6	35,686	0.00%
2019/07/12	31	21.65	0	0.00	21.60	31	35,402	0.09%
2019/07/11	0	0.00	1	21.75	21.75	-1	34,856	0.00%
2019/07/09	101	21.70	3	21.75	21.70	98	34,489	0.28%
2019/07/08	1	21.70	151.8	21.75	21.70	-150.8	34,092	-0.44%	大賣/鉅額交易
2019/07/05	3	21.63	26.2	21.65	21.70	-23.2	33,912	-0.07%
2019/07/04	0	0.00	5	21.60	21.55	-5	33,827	-0.01%
2019/07/02	0	0.00	15	21.50	21.50	-15	33,679	-0.04%
2019/07/01	7	21.50	6	21.50	21.45	1	33,343	0.00%
2019/06/28	0	0.00	6	21.45	21.35	-6	33,160	-0.02%
2019/06/27	0	0.00	22.5	21.33	21.45	-22.5	33,348	-0.07%
2019/06/26	3	21.15	0	0.00	21.20	3	33,292	0.01%
2019/06/24	5	21.05	7	21.19	21.05	-2	33,308	-0.01%
2019/06/21	24	21.11	0	0.00	21.10	24	32,956	0.07%
2019/06/20	0	0.00	22	21.32	21.40	-22	32,289	-0.07%
2019/06/19	22	21.44	23	21.46	21.50	-1	32,024	0.00%
2019/06/18	1.1	21.30	15	21.33	21.30	-13.9	31,469	-0.04%
2019/06/17	7	21.34	8	21.33	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	15	21.30	21.35	-15	31,601	-0.05%
2019/06/12	3	21.00	8	21.06	21.10	-5	31,699	-0.02%
2019/06/10	4	21.25	26.7	21.23	21.30	-22.7	31,246	-0.07%
2019/06/06	2	21.00	1	21.05	21.05	1	30,905	0.00%
2019/06/05	4	20.85	4	20.90	20.95	0	30,745	0.00%
2019/06/04	4	20.80	3	20.85	20.80	1	30,803	0.00%
2019/06/03	10	20.85	0	0.00	20.90	10	30,653	0.03%
2019/05/29	31	20.80	0	0.00	20.85	31	30,603	0.10%
2019/05/28	1	20.90	0	0.00	21.05	1	30,736	0.00%
2019/05/27	1	20.95	1	21.00	20.95	0	30,128	0.00%
2019/05/24	0	0.00	8	20.80	20.90	-8	30,240	-0.03%
2019/05/23	0.1	20.85	10	20.85	20.85	-9.9	30,190	-0.03%
2019/05/22	0	0.00	7	20.90	20.90	-7	30,039	-0.02%
2019/05/21	1.7	21.03	27	21.05	20.95	-25.3	30,045	-0.08%
2019/05/20	0	0.00	1	20.95	20.90	-1	29,570	0.00%
2019/05/16	2	20.70	0	0.00	20.70	2	29,265	0.01%
2019/05/15	32	20.81	0.9	20.90	20.80	31.1	29,001	0.11%
2019/05/13	2	21.03	0	0.00	21.05	2	28,667	0.01%
2019/05/10	7	21.19	7	21.19	21.20	0	28,748	0.00%
2019/05/09	4	20.93	0	0.00	20.85	4	28,522	0.01%
2019/05/08	33	21.15	0	0.00	21.10	33	28,103	0.12%
2019/05/07	1	21.45	30.1	21.65	21.45	-29.1	27,915	-0.10%
2019/05/06	13	21.43	2	21.50	21.45	11	28,031	0.04%
2019/05/03	1	21.60	64.4	21.74	21.85	-63.4	27,735	-0.23%
2019/05/02	2	21.40	35.1	21.46	21.50	-33.1	26,834	-0.12%
2019/04/30	2	21.10	15	21.05	21.15	-13	26,317	-0.05%
2019/04/29	4	20.79	109	20.82	20.90	-105	26,122	-0.40%	大賣/鉅額交易
2019/04/26	3	20.45	0	0.00	20.45	3	26,110	0.01%
2019/04/25	0	0.00	35	20.55	20.60	-35	26,122	-0.13%
2019/04/24	0	0.00	2	20.50	20.50	-2	26,302	-0.01%
2019/04/23	1	20.35	7.7	20.43	20.45	-6.7	26,286	-0.03%
2019/04/22	0	0.00	5	20.48	20.45	-5	26,317	-0.02%
2019/04/19	1	20.25	3	20.40	20.40	-2	26,539	-0.01%
2019/04/18	12	20.27	11.6	20.20	20.20	0.4	26,699	0.00%
2019/04/17	44	20.39	1	20.40	20.35	43	26,558	0.16%
2019/04/15	7	20.41	1	20.50	20.40	6	26,435	0.02%
2019/04/12	0	20.60	1	20.65	20.55	-1	26,754	0.00%
2019/04/11	10	20.70	4	20.70	20.70	6	26,867	0.02%
2019/04/10	13	20.63	7	20.74	20.55	6	26,937	0.02%
2019/04/09	2	20.67	63	20.63	20.75	-61	27,013	-0.23%
2019/04/08	5	20.40	13.5	20.50	20.55	-8.5	26,910	-0.03%
2019/04/03	0	20.40	43	20.40	20.35	-43	26,705	-0.16%
2019/04/02	7	20.36	4	20.43	20.40	3	26,687	0.01%
2019/04/01	50	20.38	5	20.35	20.30	45	26,739	0.17%
2019/03/29	68	20.40	0	0.00	20.45	68	26,136	0.26%
2019/03/27	56	20.49	22.3	20.50	20.40	33.7	26,159	0.13%
2019/03/26	0	0.00	13.1	20.61	20.65	-13.1	26,032	-0.05%
2019/03/25	21	20.64	0	0.00	20.60	21	26,246	0.08%
2019/03/22	13	20.90	5	20.88	20.90	8	26,262	0.03%
2019/03/21	0.2	21.00	8	20.99	21.00	-7.8	26,561	-0.03%
2019/03/20	0	0.00	11	21.00	20.90	-11	26,863	-0.04%
2019/03/19	0	0.00	30	20.94	20.90	-30	27,412	-0.11%
2019/03/18	1	20.75	4	20.81	20.85	-3	27,481	-0.01%
2019/03/15	5	20.55	33	20.80	20.65	-28	27,712	-0.10%
2019/03/14	10	20.55	25	20.60	20.55	-15	27,247	-0.06%
2019/03/13	1	20.50	0	0.00	20.45	1	27,360	0.00%
2019/03/12	0	0.00	1	20.60	20.60	-1	27,326	0.00%
2019/03/11	5	20.50	0	0.00	20.45	5	27,366	0.02%
2019/03/08	55	20.45	0	0.00	20.35	55	27,427	0.20%
2019/03/06	11	20.60	0	0.00	20.55	11	27,671	0.04%
2019/03/04	25	20.60	26	20.85	20.75	-1	27,585	0.00%
2019/02/27	0	0.00	2	20.85	20.85	-2	27,417	-0.01%
2019/02/26	0	20.80	13	20.81	20.80	-13	27,282	-0.05%
2019/02/25	8	20.66	2	20.78	20.75	6	27,137	0.02%
2019/02/22	0	0.00	6	20.70	20.75	-6	26,958	-0.02%
2019/02/21	0	0.00	32	20.72	20.75	-32	26,919	-0.12%
2019/02/20	26	20.50	2	20.55	20.55	24	27,123	0.09%
2019/02/19	10	20.45	0	0.00	20.45	10	27,327	0.04%
2019/02/18	1	20.45	0	0.00	20.45	1	27,517	0.00%
2019/02/15	7	20.49	0	0.00	20.45	7	27,909	0.03%
2019/02/14	1	20.65	2	20.60	20.60	-1	28,469	0.00%
2019/02/13	3	20.53	5	20.65	20.60	-2	28,526	-0.01%
2019/02/12	3	20.48	2	20.63	20.55	1	28,385	0.00%
2019/02/11	4	20.46	2	20.45	20.45	2	27,998	0.01%
2019/01/30	0	0.00	3	20.70	20.70	-3	27,590	-0.01%
2019/01/29	7	20.47	0	0.00	20.55	7	27,382	0.03%
2019/01/28	1	20.70	10	20.64	20.70	-9	27,299	-0.03%
2019/01/25	8	20.59	7.1	20.59	20.60	1	27,101	0.00%
2019/01/23	12	20.45	15	20.40	20.35	-3	27,098	-0.01%
2019/01/22	0	0.00	43	20.36	20.50	-43	27,099	-0.16%
2019/01/21	4	20.15	26	20.20	20.25	-22	26,915	-0.08%
2019/01/17	2	20.00	0	0.00	20.00	2	27,425	0.01%
2019/01/16	22	19.95	0	0.00	20.05	22	28,259	0.08%
2019/01/15	0	20.20	0.3	20.20	20.15	-0.3	28,265	0.00%
2019/01/14	2	20.00	1	20.20	20.10	1	28,092	0.00%
2019/01/11	3	20.10	2	20.25	20.10	1	28,288	0.00%
2019/01/10	1	20.05	5	20.20	20.20	-4	28,063	-0.01%
2019/01/09	1	20.20	30	20.24	20.25	-29	27,976	-0.10%
2019/01/08	3	19.93	0	0.00	19.95	3	27,952	0.01%
2019/01/07	0	0.00	5	20.04	20.10	-5	28,441	-0.02%
2019/01/04	14	19.77	0	0.00	19.80	14	29,344	0.05%
2019/01/03	0	20.05	2	20.00	20.00	-2	30,352	-0.01%
2019/01/02	7	19.91	1	20.10	19.90	6	30,669	0.02%
2018/12/28	0	0.00	6	20.03	20.20	-6	30,755	-0.02%
2018/12/27	0	0.00	2	20.00	19.95	-2	30,893	-0.01%
2018/12/25	16	19.71	0	0.00	19.75	16	31,571	0.05%
2018/12/24	4.1	19.86	0	0.00	19.85	4.1	31,770	0.01%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/21	6	19.91	0	0.00	19.90	6	32,371	0.02%
2018/12/20	23	20.00	2	19.95	19.95	21	32,619	0.06%
2018/12/19	2	20.03	0	0.00	20.15	2	32,555	0.01%
2018/12/18	26	20.01	0	0.00	20.00	26	32,766	0.08%
2018/12/17	1	20.20	45	20.30	20.20	-44	33,529	-0.13%
2018/12/14	3	20.15	69	20.32	20.45	-66	34,004	-0.19%
2018/12/13	2	20.05	8	20.11	20.10	-6	33,884	-0.02%
2018/12/12	36	19.90	0	0.00	19.90	36	33,804	0.11%
2018/12/11	18	20.01	3	20.00	20.00	15	32,968	0.05%
2018/12/10	30	20.04	1	19.95	20.00	29	32,772	0.09%
2018/12/07	6	20.22	0	0.00	20.20	6	32,513	0.02%
2018/12/06	35	20.28	0	0.00	20.35	35	32,465	0.11%
2018/12/05	11	20.50	20	20.55	20.45	-9	32,426	-0.03%
2018/12/03	8	20.70	34.2	20.77	20.70	-26.2	32,469	-0.08%
2018/11/30	5	20.48	1	20.45	20.45	4	32,270	0.01%
2018/11/29	67.1	20.46	2	20.40	20.40	65.1	31,986	0.20%
2018/11/28	8	20.57	2	20.60	20.60	6	31,806	0.02%
2018/11/27	20	20.54	3	20.57	20.60	17	31,712	0.05%
2018/11/26	0	20.75	0	0.00	20.65	0	31,800	0.00%
2018/11/23	6	20.54	4	20.51	20.50	2	31,676	0.01%
2018/11/22	7.9	20.71	1	20.70	20.70	6.9	31,618	0.02%
2018/11/21	24	20.80	0	0.00	20.85	24	31,646	0.08%
2018/11/20	8	21.04	3	21.15	21.00	5	31,556	0.02%
2018/11/19	0	0.00	18	21.23	21.35	-18	31,507	-0.06%
2018/11/16	0.9	21.10	20	20.91	21.10	-19.1	31,257	-0.06%
2018/11/15	17	20.51	0	0.00	20.70	17	30,961	0.05%
2018/11/14	4	20.75	0	0.00	20.70	4	30,812	0.01%
2018/11/13	3	20.70	2	20.95	20.90	1	30,538	0.00%
2018/11/12	0	0.00	31	21.15	21.10	-31	30,184	-0.10%
2018/11/09	0	0.00	1	21.00	21.15	-1	30,503	0.00%
2018/11/08	0	0.00	6	21.13	21.20	-6	30,660	-0.02%
2018/11/07	0	21.00	14.1	20.95	21.00	-14.1	30,638	-0.05%
2018/11/06	0	0.00	16	20.75	20.75	-16	31,190	-0.05%
2018/11/05	0	0.00	1	20.75	20.75	-1	31,357	0.00%
2018/11/02	0	0.00	1	20.50	20.80	-1	31,507	0.00%
2018/11/01	3	20.35	0	0.00	20.35	3	31,652	0.01%
2018/10/31	0	0.00	21	20.29	20.65	-21	32,056	-0.07%
2018/10/30	1	19.85	0	0.00	19.95	1	31,843	0.00%
2018/10/29	1.9	19.85	0	0.00	19.80	1.9	32,258	0.01%
2018/10/26	1	19.85	9	19.96	19.90	-8	32,467	-0.02%
2018/10/25	11.1	19.93	2	19.90	19.90	9.1	32,549	0.03%
2018/10/24	40	20.53	0	0.00	20.40	40	32,425	0.12%
2018/10/23	16	20.95	0	0.00	20.95	16	31,694	0.05%
2018/10/22	10	20.95	10	21.20	21.10	0	31,566	0.00%
2018/10/19	15	20.84	10	21.10	21.15	5	32,037	0.02%
2018/10/17	20	21.18	8.8	21.17	21.05	11.2	32,056	0.03%
2018/10/16	0.8	21.25	2	21.15	21.15	-1.2	32,242	0.00%
2018/10/15	4.5	21.32	1	21.20	21.20	3.5	32,038	0.01%
2018/10/12	5	21.36	12	21.50	21.70	-7	31,832	-0.02%
2018/10/11	49	21.59	0	0.00	21.15	49	30,930	0.16%
2018/10/09	0	0.00	39	22.83	22.75	-39	29,737	-0.13%
2018/10/08	1	22.50	1	22.60	22.55	0	29,411	0.00%
2018/10/05	2	22.55	82	22.65	22.70	-80	29,290	-0.27%
2018/10/04	1	22.30	25	22.74	22.95	-24	29,177	-0.08%
2018/10/03	11	22.35	0	0.00	22.50	11	28,887	0.04%
2018/10/02	14	22.55	1	22.60	22.60	13	29,147	0.04%
2018/10/01	2	22.85	0	0.00	22.95	2	29,637	0.01%
2018/09/28	3	22.90	13	23.00	23.00	-10	30,451	-0.03%
2018/09/27	0	0.00	46	22.79	23.00	-46	30,471	-0.15%
2018/09/26	2	22.50	1	22.60	22.40	1	30,306	0.00%
2018/09/25	3	22.55	15	22.55	22.60	-12	31,058	-0.04%
2018/09/21	0	0.00	26.1	22.32	22.45	-26.1	31,317	-0.08%
2018/09/20	1	22.15	22	22.04	22.15	-21	31,159	-0.07%
2018/09/19	10	21.75	19	21.70	21.80	-9	31,153	-0.03%
2018/09/18	0	0.00	14	21.51	21.55	-14	31,334	-0.04%
2018/09/12	0	0.00	2	21.35	21.20	-2	31,995	-0.01%
2018/09/10	10	21.15	2	21.15	21.30	8	32,670	0.02%
2018/09/06	2	21.10	0	0.00	21.15	2	33,457	0.01%
2018/09/05	13	21.30	0	0.00	21.20	13	33,573	0.04%
2018/09/04	0	0.00	11	21.50	21.55	-11	33,601	-0.03%
2018/09/03	5	21.25	0	0.00	21.35	5	33,598	0.01%
2018/08/31	1	21.25	0	0.00	21.60	1	33,693	0.00%
2018/08/30	2	21.33	30	21.35	21.35	-28	33,603	-0.08%
2018/08/29	2	21.45	1	21.55	21.55	1	33,891	0.00%
2018/08/28	0	0.00	6	21.52	21.60	-6	34,008	-0.02%
2018/08/23	20	21.53	15	21.50	21.55	5	35,043	0.01%
2018/08/22	0	0.00	11	21.50	21.50	-11	35,855	-0.03%
2018/08/21	1	21.30	36	21.36	21.40	-35	35,721	-0.10%
2018/08/20	0	0.00	4	21.28	21.30	-4	35,805	-0.01%
2018/08/17	2.9	21.15	0	0.00	21.15	2.9	35,930	0.01%
2018/08/16	0	0.00	1	21.40	20.95	-1	35,907	0.00%
2018/08/15	0	0.00	1	21.30	21.30	-1	35,832	0.00%
2018/08/14	0	0.00	14	21.03	21.20	-14	35,891	-0.04%
2018/08/13	12	21.01	1	20.80	20.80	11	36,053	0.03%
2018/08/10	1	21.15	5	21.30	21.30	-4	35,638	-0.01%
2018/08/09	10	21.15	0	0.00	21.15	10	35,807	0.03%
2018/08/08	2	21.55	2	21.50	21.40	0	35,680	0.00%
2018/08/07	0	0.00	26	21.50	21.45	-26	35,769	-0.07%
2018/08/06	5	21.45	8	21.32	21.45	-3	35,645	-0.01%
2018/08/03	6	21.10	1.1	21.10	21.20	5	36,403	0.01%
2018/08/02	1	20.75	1	21.05	20.75	0	36,266	0.00%
2018/08/01	1	21.00	16	20.97	21.10	-15	36,116	-0.04%
2018/07/31	7	20.74	11	20.83	20.75	-4	35,911	-0.01%
2018/07/30	1	20.65	0	0.00	20.50	1	35,161	0.00%
2018/07/27	1	20.55	4	20.65	20.65	-3	35,318	-0.01%
2018/07/26	13	20.40	0	0.00	20.55	13	35,521	0.04%
2018/07/25	1	20.60	0.5	20.55	20.50	0.5	35,512	0.00%
2018/07/24	1	20.50	4	20.49	20.50	-3	35,542	-0.01%
2018/07/23	5.9	20.42	0	0.00	20.45	5.9	35,543	0.02%
2018/07/20	1	20.50	57.9	20.50	20.50	-56.9	35,461	-0.16%
2018/07/19	11	20.43	11	20.44	20.40	0	35,508	0.00%
2018/07/18	12.2	20.57	2	20.53	20.60	10.2	35,237	0.03%
2018/07/17	2	20.53	0	0.00	20.50	2	35,090	0.01%
2018/07/16	0	0.00	3	20.67	20.65	-3	35,177	-0.01%
2018/07/13	0	0.00	1	20.65	20.70	-1	35,561	0.00%
2018/07/12	1.9	20.60	0	0.00	20.55	1.9	35,699	0.01%
2018/07/11	4	20.39	5	20.40	20.45	-1	35,729	0.00%
2018/07/10	0.1	20.50	0	0.00	20.40	0.1	35,582	0.00%
2018/07/09	13	20.48	2	20.55	20.50	11	35,451	0.03%
2018/07/06	5	21.54	0	0.00	21.50	5	34,888	0.01%
2018/07/05	4	21.65	0	0.00	21.70	4	34,150	0.01%
2018/07/04	3	21.65	0	0.00	21.80	3	34,001	0.01%
2018/07/03	1.9	21.68	0	0.00	21.65	1.9	34,097	0.01%
2018/06/29	0	0.00	14	22.04	21.95	-14	33,189	-0.04%
2018/06/28	1	21.75	0	0.00	21.75	1	32,256	0.00%
2018/06/27	0	0.00	12	21.92	21.90	-12	31,673	-0.04%
2018/06/26	0	0.00	2.3	21.75	21.75	-2.3	31,466	-0.01%
2018/06/25	0.7	21.80	0	0.00	21.75	0.7	31,504	0.00%
2018/06/22	1.6	21.85	0	0.00	21.85	1.6	31,675	0.00%
2018/06/21	2	21.70	2	21.70	21.70	0	31,678	0.00%
2018/06/20	1	22.00	1	21.90	21.85	0	32,358	0.00%
2018/06/19	2	21.70	6	21.72	21.60	-4.1	32,291	-0.01%
2018/06/15	1	21.80	0	22.15	22.15	1	31,926	0.00%
2018/06/14	16	21.93	0	0.00	21.90	16	31,544	0.05%
2018/06/13	0	0.00	5	22.16	22.35	-5	31,192	-0.02%
2018/06/12	1	22.15	4	22.19	22.10	-3	32,170	-0.01%
2018/06/11	2	22.28	0	0.00	22.35	2	32,173	0.01%
2018/06/08	0	0.00	1	22.35	22.35	-1	32,354	0.00%
2018/06/07	0.9	22.40	3	22.47	22.50	-2.1	32,491	-0.01%
2018/06/06	0	0.00	13	22.35	22.45	-13	32,693	-0.04%
2018/06/05	2	22.00	5	22.05	22.20	-3	32,579	-0.01%
2018/06/04	3	21.65	2	21.85	21.95	1	32,605	0.00%
2018/06/01	2	21.63	2	21.80	21.70	0	32,787	0.00%
2018/05/31	7.1	21.66	1	21.75	21.60	6.1	33,175	0.02%
2018/05/30	3.9	21.78	13	21.83	21.60	-9.1	32,648	-0.03%
2018/05/29	11	22.05	0	0.00	22.15	11	32,291	0.03%
2018/05/28	0	0.00	28	22.22	22.20	-28	32,740	-0.09%
2018/05/25	0	0.00	7.1	22.20	22.20	-7.1	33,246	-0.02%
2018/05/23	0	0.00	8	22.22	22.15	-8	33,524	-0.02%
2018/05/22	0	0.00	5	22.20	22.15	-5	33,611	-0.01%
2018/05/21	0	0.00	4.2	22.17	22.15	-4.2	33,968	-0.01%
2018/05/18	2	22.10	0	0.00	22.10	2	34,052	0.01%
2018/05/17	0	0.00	36	22.06	22.05	-36	34,396	-0.10%
2018/05/16	31.5	21.93	1.2	21.99	22.05	30.3	34,495	0.09%
2018/05/15	6	21.98	1	21.90	21.90	5	35,444	0.01%
2018/05/14	6.8	22.08	18	22.11	22.10	-11.2	36,559	-0.03%
2018/05/11	10	21.50	23	21.82	21.95	-13	36,817	-0.04%
2018/05/10	5	21.45	10	21.50	21.45	-5	36,033	-0.01%
2018/05/09	1	21.40	10	21.43	21.45	-9	35,954	-0.03%
2018/05/08	1	21.05	50	21.28	21.35	-49	36,181	-0.14%
2018/05/07	1	21.05	0	0.00	21.10	1	36,271	0.00%
2018/05/04	7	21.05	4	21.00	21.05	3	36,765	0.01%
2018/05/03	4	21.08	2	21.10	21.10	2	37,037	0.01%
2018/05/02	6	21.18	0	0.00	21.15	6	37,884	0.02%
2018/04/30	2	21.25	1	21.25	21.25	1	38,526	0.00%
2018/04/27	2	21.25	0	0.00	21.35	2	39,624	0.01%
2018/04/24	1	21.25	2	21.25	21.30	-1	40,058	0.00%
2018/04/23	14	21.44	0	0.00	21.35	14	40,177	0.03%
2018/04/20	2	21.50	10.3	21.57	21.55	-8.3	40,476	-0.02%
2018/04/19	0	0.00	60	21.63	21.70	-60	40,704	-0.15%
2018/04/18	0	0.00	57	21.45	21.50	-57	40,460	-0.14%
2018/04/17	3	21.18	29	21.17	21.10	-26	40,553	-0.06%
2018/04/16	41	21.31	6	21.51	21.55	35	40,924	0.09%
2018/04/13	11	21.59	85	21.53	21.60	-74	41,291	-0.18%
2018/04/12	0	0.00	42	21.51	21.40	-42	42,091	-0.10%
2018/04/11	1	21.30	47	21.26	21.50	-46	42,407	-0.11%
2018/04/10	1	21.05	3	21.12	21.05	-2	42,605	0.00%
2018/04/09	0	0.00	4	21.03	21.00	-4	42,693	-0.01%
2018/04/03	16	20.85	30	20.85	20.90	-14	42,305	-0.03%
2018/04/02	4	21.14	2	21.05	21.05	2	42,226	0.00%
2018/03/31	11	21.24	2	21.23	21.20	9	42,394	0.02%
2018/03/30	0	0.00	2.2	21.22	21.20	-2.2	42,684	-0.01%
2018/03/29	3	20.93	0	0.00	20.90	3	42,855	0.01%
2018/03/28	4	21.01	2	21.00	21.00	2	42,682	0.00%
2018/03/27	4	21.08	8	21.14	21.15	-4	42,510	-0.01%
2018/03/26	11	21.03	0	0.00	21.05	11	42,362	0.03%
2018/03/23	45	21.06	12	21.06	20.95	33	42,341	0.08%
2018/03/22	0	21.50	10	21.58	21.55	-10	41,665	-0.02%
2018/03/21	22	21.45	8	21.56	21.50	14	41,595	0.03%
2018/03/20	1	21.45	0	21.55	21.55	1	41,940	0.00%
2018/03/19	1	21.45	1	21.55	21.60	0	42,411	0.00%
2018/03/16	41	21.39	10	21.35	21.30	31	42,333	0.07%
2018/03/15	11	21.65	0	0.00	21.60	11	41,350	0.03%
2018/03/14	0	0.00	3	21.90	21.80	-3	41,261	-0.01%
2018/03/13	3	21.90	6	21.95	21.90	-3	41,012	-0.01%
2018/03/12	5	21.95	12	21.87	21.90	-7	40,888	-0.02%
2018/03/09	0	0.00	7	21.78	21.65	-7	41,045	-0.02%
2018/03/08	3	21.57	8	21.62	21.60	-5	41,320	-0.01%
2018/03/07	2	21.45	0	0.00	21.40	2	41,693	0.00%
2018/03/06	11	21.65	5	21.65	21.70	6	41,997	0.01%
2018/03/05	5	21.70	20	21.68	21.50	-15	42,307	-0.04%
2018/03/02	0	0.00	9	21.51	21.65	-9	41,960	-0.02%
2018/03/01	7	21.57	37	21.58	21.50	-30	41,744	-0.07%
2018/02/27	0	0.00	12	21.49	21.35	-12	41,174	-0.03%
2018/02/26	0	0.00	8	21.46	21.40	-8	40,717	-0.02%
2018/02/23	4.6	21.17	5	21.19	21.25	-0.4	40,645	0.00%
2018/02/22	17	20.90	24.1	21.10	21.20	-7.1	42,130	-0.02%
2018/02/21	3	20.97	24.1	21.05	21.10	-21.1	42,643	-0.05%
2018/02/12	6	20.55	4	20.70	20.60	2	42,169	0.00%
2018/02/09	14	20.24	8	20.26	20.35	6	42,068	0.01%
2018/02/08	10	20.62	4	20.66	20.60	6	41,488	0.01%
2018/02/07	13	20.32	34.1	20.34	20.35	-21.1	41,165	-0.05%
2018/02/06	96.2	19.92	47	19.87	19.70	49.2	40,071	0.12%
2018/02/05	47	20.88	2	20.85	20.85	45	38,605	0.12%
2018/02/02	15	21.10	0	0.00	21.30	15	38,047	0.04%
2018/02/01	2	21.25	15	21.35	21.30	-13	37,838	-0.03%
2018/01/31	0	0.00	10	21.30	21.30	-10	37,489	-0.03%
2018/01/30	18	21.11	8	21.18	21.10	10	37,024	0.03%
2018/01/29	6	21.30	15	21.37	21.20	-9	36,554	-0.02%
2018/01/26	0	0.00	12.7	21.13	21.15	-12.7	35,918	-0.04%
2018/01/25	1	21.20	7	21.21	21.30	-6	35,288	-0.02%
2018/01/24	32	20.93	8	20.99	21.05	24	34,288	0.07%
2018/01/23	47.1	21.34	71	21.29	21.30	-23.9	33,227	-0.07%
2018/01/22	6	21.78	100	21.80	21.85	-94	31,983	-0.29%
2018/01/19	13	21.61	2	21.70	21.70	11	31,896	0.03%
2018/01/18	1	21.90	10	22.00	21.90	-9	31,753	-0.03%
2018/01/17	10	21.85	50	21.95	22.00	-40	31,366	-0.13%
2018/01/16	7	22.01	17	22.15	22.00	-10	31,197	-0.03%
2018/01/15	0	0.00	21.1	22.12	22.15	-21.1	30,820	-0.07%
2018/01/12	0	0.00	16	21.56	21.75	-16	30,268	-0.05%
2018/01/11	2	21.70	50	21.70	21.70	-48	30,007	-0.16%
2018/01/10	200	21.64	22	21.56	21.70	178	29,985	0.59%	大買/鉅額交易
2018/01/09	0	0.00	8	21.38	21.40	-8	29,340	-0.03%
2018/01/08	14.1	21.26	12.1	21.26	21.50	2	28,915	0.01%
2018/01/05	10	20.70	39	20.79	20.90	-29	27,919	-0.10%
2018/01/04	10	20.70	3	20.68	20.65	7	27,726	0.03%
2018/01/03	10	20.52	6	20.63	20.65	4	27,627	0.01%
2018/01/02	1	20.40	0	0.00	20.45	1	27,589	0.00%