中信金 (2891)-統一-永和券商分點個股進出

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
37.90
漲跌
▲0.15
漲幅
+0.40%
成交量
43,174張
產業
上市金融類股
2805人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信金 (2891)籌碼相關－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和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
2024/05/22	0.3	37.80	1	37.55	37.90	-0.7	53,888	0.00%
2024/05/21	6.1	37.32	6	37.70	37.75	0.1	53,638	0.00%
2024/05/20	0	0.00	0	38.15	38.55	0	52,881	0.00%
2024/05/17	0	0.00	6.3	37.78	38.10	-6.3	52,229	-0.01%
2024/05/16	0	0.00	6	37.59	37.50	-6	51,656	-0.01%
2024/05/15	3	37.03	2.1	36.78	36.90	0.9	50,909	0.00%
2024/05/14	33.1	35.90	30	36.22	36.05	3.1	50,697	0.01%
2024/05/13	52.2	36.57	43	36.74	36.50	9.2	49,784	0.02%
2024/05/10	0	0.00	13.1	36.99	37.45	-13.1	48,995	-0.03%
2024/05/09	1	36.30	1	36.20	36.10	0	48,450	0.00%
2024/05/08	2.3	36.46	1	36.70	36.40	1.3	48,077	0.00%
2024/05/07	0	0.00	3	36.15	36.00	-3	47,221	-0.01%
2024/05/06	5	35.51	7.1	35.63	36.10	-2.1	46,134	0.00%
2024/05/03	1	34.90	7.1	34.42	34.75	-6.1	45,570	-0.01%
2024/05/02	6.1	34.03	2	34.10	34.10	4.1	44,425	0.01%
2024/04/30	0.1	34.03	0	34.55	34.10	0	43,849	0.00%
2024/04/29	3.6	34.08	102.1	33.88	34.25	-98.5	42,804	-0.23%	大賣/
2024/04/26	2	31.40	0	31.40	31.15	2	40,402	0.00%
2024/04/25	3	31.25	0	0.00	31.00	3	40,831	0.01%
2024/04/24	16	31.55	0	31.95	31.45	16	41,070	0.04%
2024/04/23	0	0.00	0.1	31.67	31.55	-0.1	41,790	0.00%
2024/04/22	0	31.30	0	31.30	31.35	0	42,071	0.00%
2024/04/19	2	31.00	2	31.25	31.00	0	41,661	0.00%
2024/04/18	0	0.00	0	31.75	31.70	0	41,147	0.00%
2024/04/17	0	31.50	0.1	31.48	31.50	0	40,960	0.00%
2024/04/16	2.2	31.15	3	31.18	30.95	-0.8	40,923	0.00%
2024/04/15	0	0.00	0.1	31.96	31.95	-0.1	40,429	0.00%
2024/04/12	0	31.78	0	31.95	31.75	0	40,770	0.00%
2024/04/11	14	31.68	13.1	31.85	31.95	0.9	40,863	0.00%
2024/04/10	13	31.95	6	32.42	31.85	7	41,139	0.02%
2024/04/09	0.1	32.08	0	0.00	32.15	0.1	41,635	0.00%
2024/04/08	0	32.05	0	0.00	32.05	0	41,979	0.00%
2024/04/03	3.1	31.55	0	0.00	31.45	3.1	41,810	0.01%
2024/04/02	0.1	31.80	0	0.00	31.80	0.1	41,734	0.00%
2024/04/01	72.6	32.23	0	0.00	31.65	72.6	41,763	0.17%
2024/03/29	0	0.00	1	32.90	33.05	-1	41,294	0.00%
2024/03/28	0.1	32.29	0	0.00	32.40	0.1	40,295	0.00%
2024/03/27	0	0.00	0	32.00	32.60	0	39,833	0.00%
2024/03/25	0	31.80	0	0.00	31.70	0	40,159	0.00%
2024/03/22	1	32.05	12.5	32.36	31.90	-11.5	40,539	-0.03%
2024/03/21	0	0.00	32	31.89	31.95	-32	40,415	-0.08%
2024/03/20	3	31.30	0	0.00	31.25	3	40,546	0.01%
2024/03/19	0	31.40	10.5	31.75	31.75	-10.5	40,945	-0.03%
2024/03/18	0.1	31.40	0	0.00	31.50	0.1	40,987	0.00%
2024/03/15	0.1	31.40	0	31.75	31.75	0.1	41,028	0.00%
2024/03/14	0	0.00	14	32.09	32.00	-14	40,281	-0.03%
2024/03/13	0	0.00	24.1	31.20	31.85	-24.1	40,118	-0.06%
2024/03/12	2	30.35	0	0.00	30.45	2	38,730	0.01%
2024/03/11	0	30.10	0	0.00	30.30	0	38,819	0.00%
2024/03/08	1	30.20	10.1	30.15	30.20	-9.1	38,852	-0.02%
2024/03/07	1	29.45	2	29.65	29.80	-1	38,308	0.00%
2024/03/06	0	29.40	0	0.00	29.50	0	38,080	0.00%
2024/03/05	0	29.15	0	0.00	29.15	0	38,671	0.00%
2024/03/01	0	0.00	0.2	29.05	29.05	-0.2	39,567	0.00%
2024/02/27	0	0.00	0.3	29.05	29.00	-0.3	39,506	0.00%
2024/02/23	0	28.99	0	0.00	28.90	0	39,946	0.00%
2024/02/22	0	0.00	20	29.13	29.30	-20	40,476	-0.05%
2024/02/21	0	0.00	1	28.90	28.95	-1	40,628	0.00%
2024/02/20	0	0.00	0.2	28.85	29.00	-0.2	40,852	0.00%
2024/02/19	0	0.00	0	28.60	28.70	0	41,036	0.00%
2024/02/16	0.2	28.30	0	0.00	28.25	0.2	41,940	0.00%
2024/02/15	0	0.00	1	28.35	28.40	-1	42,544	0.00%
2024/02/05	0	28.25	0	0.00	28.15	0	42,264	0.00%
2024/02/02	0	28.34	2	28.25	28.30	-2	42,121	0.00%
2024/01/31	0	0.00	1	28.45	28.45	-1	41,496	0.00%
2024/01/29	0	28.50	7	28.50	28.50	-7	41,631	-0.02%
2024/01/26	0	0.00	14.5	28.36	28.50	-14.5	42,284	-0.03%
2024/01/24	0	27.90	0	0.00	28.00	0	41,763	0.00%
2024/01/18	0	27.70	0	0.00	27.85	0	41,266	0.00%
2024/01/17	10	27.50	2	27.60	27.55	8	40,993	0.02%
2024/01/16	0	27.95	0	0.00	27.95	0	40,075	0.00%
2024/01/12	2	28.05	0	0.00	28.05	2	40,082	0.01%
2024/01/11	0	0.00	6	28.32	28.35	-6	40,188	-0.01%
2024/01/10	1	27.85	2	28.10	28.05	-1	40,432	0.00%
2024/01/09	0	28.25	10	28.35	28.10	-10	40,259	-0.02%
2024/01/08	0	0.00	8	28.40	28.40	-8	40,118	-0.02%
2024/01/04	2	28.25	16	28.22	28.15	-14	39,981	-0.04%
2024/01/03	0	28.05	6	28.23	28.20	-6	40,301	-0.01%
2024/01/02	0.1	28.06	6	28.35	28.35	-5.9	39,794	-0.01%
2023/12/29	0	28.15	4	28.20	28.35	-4	39,694	-0.01%
2023/12/28	0	0.00	6	28.23	28.40	-6	40,119	-0.01%
2023/12/27	0	0.00	2	28.10	28.10	-2	39,994	-0.01%
2023/12/26	0	0.00	2	28.05	28.00	-2	39,736	-0.01%
2023/12/21	0	27.70	0	0.00	27.85	0	39,823	0.00%
2023/12/20	3.2	27.82	0	0.00	27.80	3.2	39,621	0.01%
2023/12/19	0	28.05	0	0.00	28.25	0	39,245	0.00%
2023/12/18	0	0.00	2	28.35	28.25	-2	39,215	-0.01%
2023/12/15	0	28.17	2	28.50	28.15	-2	39,079	-0.01%
2023/12/14	0	0.00	18	28.27	28.45	-18	38,507	-0.05%
2023/12/13	0	0.00	7	27.87	27.95	-7	37,644	-0.02%
2023/12/11	4	27.28	0	0.00	27.40	4	37,935	0.01%
2023/12/08	0	0.00	7	27.33	27.50	-7	37,985	-0.02%
2023/12/07	0	26.93	0	0.00	26.85	0	37,292	0.00%
2023/12/06	0	26.95	3	26.92	27.10	-3	37,464	-0.01%
2023/12/05	0.2	26.70	0	0.00	26.75	0.2	37,353	0.00%
2023/12/04	2.2	26.90	2	26.88	26.90	0.2	37,050	0.00%
2023/12/01	0.3	27.05	0	0.00	26.95	0.3	36,998	0.00%
2023/11/30	1	27.10	100	27.10	27.35	-99	36,882	-0.27%
2023/11/29	11	26.93	0	0.00	26.85	11	35,893	0.03%
2023/11/28	0	27.15	4	27.40	27.15	-4	35,403	-0.01%
2023/11/27	0.1	26.74	12	27.00	26.70	-11.9	35,110	-0.03%
2023/11/24	2	26.75	3	26.90	26.75	-1	34,855	0.00%
2023/11/23	0.5	26.88	4	27.25	26.85	-3.5	34,580	-0.01%
2023/11/22	0.2	26.95	8	27.11	27.20	-7.9	34,138	-0.02%
2023/11/21	1	27.10	6	27.02	27.05	-5	33,878	-0.01%
2023/11/20	0.2	26.60	15	26.81	26.85	-14.9	33,355	-0.04%
2023/11/17	0	0.00	2	26.80	26.85	-2	33,129	-0.01%
2023/11/16	0.2	26.64	17	26.69	26.85	-16.8	33,127	-0.05%
2023/11/15	0	0.00	44	26.58	26.80	-44	32,938	-0.13%
2023/11/14	0	0.00	32	25.96	26.15	-32	32,064	-0.10%
2023/11/13	0	0.00	33	25.64	25.60	-33	32,148	-0.10%
2023/11/10	0	0.00	18	25.44	25.50	-18	32,748	-0.06%
2023/11/09	0	0.00	6	25.31	25.35	-6	33,119	-0.02%
2023/11/08	0	25.15	5	25.25	25.10	-5	33,673	-0.01%
2023/11/07	0.1	25.07	0	0.00	25.15	0.1	33,742	0.00%
2023/11/06	0	0.00	6	25.40	25.30	-6	33,942	-0.02%
2023/11/03	0	0.00	60	25.20	25.35	-60	34,020	-0.18%
2023/11/02	0	0.00	6	24.67	24.70	-6	33,840	-0.02%
2023/11/01	0	0.00	8	24.48	24.35	-8	34,213	-0.02%
2023/10/31	0	24.35	2	24.25	24.35	-2	35,314	-0.01%
2023/10/30	1.2	24.31	1	24.25	24.35	0.2	36,096	0.00%
2023/10/27	0	0.00	0	24.62	24.60	0	36,463	0.00%
2023/10/26	0	24.50	0	0.00	24.35	0	36,899	0.00%
2023/10/25	0	0.00	1	24.60	24.65	-1	36,740	0.00%
2023/10/24	10	24.40	17	24.38	24.45	-7	36,657	-0.02%
2023/10/23	8.3	24.62	0	0.00	24.35	8.3	36,617	0.02%
2023/10/20	0.4	24.57	0	0.00	24.65	0.4	36,642	0.00%
2023/10/19	0	24.95	2	24.95	24.85	-2	36,495	-0.01%
2023/10/18	0.2	25.05	65	25.07	25.15	-64.8	36,784	-0.18%
2023/10/17	0.5	25.16	0	0.00	25.15	0.5	36,806	0.00%
2023/10/16	5.1	25.25	15	25.30	25.35	-9.9	37,220	-0.03%
2023/10/13	0.2	25.10	6	25.13	25.15	-5.8	37,555	-0.02%
2023/10/12	0	0.00	38	25.08	25.20	-38	38,011	-0.10%
2023/10/11	0	0.00	40.1	24.71	24.90	-40.1	37,994	-0.11%
2023/10/06	0	0.00	0	24.30	24.25	0	37,359	0.00%
2023/10/05	0	0.00	0	24.09	24.10	0	37,413	0.00%
2023/10/04	50.2	23.98	0	0.00	23.70	50.2	37,241	0.13%
2023/10/03	10.4	24.28	0	0.00	24.20	10.4	36,707	0.03%
2023/10/02	6	24.51	0	0.00	24.50	6	36,681	0.02%
2023/09/28	0	0.00	2	24.50	24.50	-2	37,388	-0.01%
2023/09/27	5	24.30	0	0.00	24.40	5	37,331	0.01%
2023/09/26	12	24.40	10	24.55	24.55	2	37,243	0.01%
2023/09/25	10	24.40	5	24.65	24.60	5	37,073	0.01%
2023/09/22	10.1	24.27	0	0.00	24.25	10.1	37,010	0.03%
2023/09/21	1.1	24.31	0	0.00	24.35	1.1	36,646	0.00%
2023/09/20	0	0.00	17.1	24.98	24.85	-17.1	36,037	-0.05%
2023/09/19	0	0.00	1	24.95	24.95	-1	35,721	0.00%
2023/09/18	2	24.75	4	24.73	24.95	-2	35,670	-0.01%
2023/09/15	1	24.65	0	0.00	24.85	1	35,673	0.00%
2023/09/14	2	24.90	4	24.95	25.00	-2	34,978	-0.01%
2023/09/13	0	0.00	0.5	24.50	24.70	-0.5	34,861	0.00%
2023/09/11	0	0.00	1	24.10	24.25	-1	35,157	0.00%
2023/09/08	2	23.90	10	23.95	24.05	-8	35,079	-0.02%
2023/09/07	0	23.69	0	0.00	23.60	0	35,101	0.00%
2023/09/06	5	23.80	0	0.00	23.65	5	35,328	0.01%
2023/09/01	5	23.75	0	0.00	23.80	5	36,246	0.01%
2023/08/31	1.5	23.89	0	0.00	23.85	1.5	36,367	0.00%
2023/08/30	0	0.00	0	24.00	23.90	0	36,238	0.00%
2023/08/28	0	0.00	0	23.80	23.80	0	36,345	0.00%
2023/08/25	1	23.60	0	0.00	23.50	1	37,283	0.00%
2023/08/24	0	0.00	10	23.90	23.85	-10	37,333	-0.03%
2023/08/23	2	23.70	0	23.85	23.70	2	37,180	0.01%
2023/08/22	12.1	23.68	0	0.00	23.55	12.1	37,194	0.03%
2023/08/21	1	23.85	0.1	23.86	23.85	0.9	36,888	0.00%
2023/08/18	0	23.30	0	23.45	23.35	0	36,736	0.00%
2023/08/17	6.6	23.05	5	22.95	23.25	1.6	36,714	0.00%
2023/08/16	8.1	23.45	0	0.00	23.40	8.1	36,242	0.02%
2023/08/15	9	24.03	0	0.00	23.90	9	35,831	0.03%
2023/08/14	6.1	24.15	0	0.00	24.30	6.1	35,662	0.02%
2023/08/11	0	0.00	60.1	24.89	24.90	-60.1	35,686	-0.17%
2023/08/10	0.4	24.95	10.2	24.85	24.90	-9.8	35,825	-0.03%
2023/08/09	1	24.60	0	24.93	24.80	1	35,631	0.00%
2023/08/07	0	0.00	0	24.90	24.60	0	34,790	0.00%
2023/08/04	10	25.21	9	25.30	24.60	1	34,284	0.00%
2023/08/02	1	26.00	0	0.00	26.15	1	33,138	0.00%
2023/08/01	0	26.25	0	0.00	26.25	0	32,438	0.00%
2023/07/31	1	26.35	0	0.00	26.25	1	31,924	0.00%
2023/07/28	11	26.42	0	0.00	26.35	11	31,380	0.04%
2023/07/26	2	26.50	0	26.50	26.50	2	31,543	0.01%
2023/07/24	7.1	26.08	0	0.00	26.10	7.1	31,318	0.02%
2023/07/21	0	0.00	3.1	26.41	26.45	-3.1	30,989	-0.01%
2023/07/20	0	0.00	10	26.20	26.20	-10	30,342	-0.03%
2023/07/19	0.1	26.16	0	0.00	26.05	0.1	29,714	0.00%
2023/07/17	0	0.00	10.1	25.80	26.15	-10.1	28,487	-0.04%
2023/07/14	0	0.00	0	25.25	25.40	0	27,827	0.00%
2023/07/13	1	25.00	0	0.00	24.90	1	27,228	0.00%
2023/07/12	0	0.00	9	25.12	25.15	-9	27,253	-0.03%
2023/07/11	0	0.00	0.1	24.85	24.95	-0.1	27,101	0.00%
2023/07/10	0.4	24.75	0.1	24.67	24.50	0.3	27,102	0.00%
2023/07/07	0	24.32	5	24.55	24.60	-5	27,058	-0.02%
2023/07/06	6.1	24.31	0	0.00	24.50	6.1	27,061	0.02%
2023/07/05	2	25.00	0.2	25.02	24.95	1.8	26,339	0.01%
2023/07/04	10	24.95	0	0.00	24.85	10	26,214	0.04%
2023/07/03	0	0.00	0.1	25.02	25.10	-0.1	26,297	0.00%
2023/06/30	5	24.75	0	0.00	24.85	5	26,497	0.02%
2023/06/29	0	24.90	2	24.80	24.90	-2	26,452	-0.01%
2023/06/28	0	0.00	101	24.85	25.00	-101	26,495	-0.38%	大賣/鉅額交易
2023/06/27	0	24.75	0	0.00	24.75	0	26,487	0.00%
2023/06/21	0	24.95	0	0.00	25.10	0	26,351	0.00%
2023/06/19	0	24.65	0.1	24.92	25.05	-0.1	26,356	0.00%
2023/06/16	5	24.60	0	0.00	24.55	5	26,527	0.02%
2023/06/15	3.1	24.65	0	0.00	24.70	3.1	26,373	0.01%
2023/06/14	2.1	24.85	0	0.00	24.75	2.1	27,373	0.01%
2023/06/13	5.1	24.83	0	0.00	24.80	5.1	28,420	0.02%
2023/06/12	0.5	25.27	0	0.00	24.80	0.5	28,709	0.00%
2023/06/09	0	0.00	6.1	25.00	25.20	-6.1	29,323	-0.02%
2023/06/08	3	24.50	0	0.00	24.65	3	28,992	0.01%
2023/06/05	0	0.00	0.1	24.56	24.45	-0.1	29,340	0.00%
2023/05/31	0.1	24.35	0	0.00	24.30	0.1	29,580	0.00%
2023/05/30	0	0.00	0.1	24.55	24.50	-0.1	28,817	0.00%
2023/05/29	0	24.25	0	24.40	24.40	0	28,781	0.00%
2023/05/26	0	24.02	2	24.20	24.10	-2	29,081	-0.01%
2023/05/25	3.1	24.17	0	0.00	24.10	3.1	28,947	0.01%
2023/05/24	1	24.40	0	0.00	24.50	1	28,934	0.00%
2023/05/23	0	24.45	9.6	24.50	24.60	-9.6	28,789	-0.03%
2023/05/22	0	0.00	0	24.55	24.55	0	28,536	0.00%
2023/05/18	0	0.00	8	23.97	24.10	-8	28,064	-0.03%
2023/05/17	0	0.00	1.4	23.80	23.80	-1.4	28,059	0.00%
2023/05/16	2	23.55	2.3	23.48	23.55	-0.3	27,711	0.00%
2023/05/12	0	23.19	0	0.00	23.10	0	27,525	0.00%
2023/05/10	0.4	23.40	0	0.00	23.30	0.4	27,382	0.00%
2023/05/09	1	23.25	0	0.00	23.30	1	27,491	0.00%
2023/05/08	0.1	23.16	27	23.30	23.35	-27	27,613	-0.10%
2023/05/05	0	23.05	0	23.10	23.05	0	27,653	0.00%
2023/05/03	0	0.00	2	22.88	22.95	-2	28,317	-0.01%
2023/05/02	0	0.00	2	22.85	22.90	-2	28,638	-0.01%
2023/04/26	0.2	22.40	1	22.30	22.45	-0.8	29,546	0.00%
2023/04/21	0	22.30	0	0.00	22.30	0	29,753	0.00%
2023/04/20	0	22.33	0	0.00	22.35	0	29,896	0.00%
2023/04/18	3	22.43	0	0.00	22.40	3	30,543	0.01%
2023/04/17	2	22.50	0	0.00	22.50	2	31,004	0.01%
2023/04/13	3.3	22.35	0.1	22.27	22.30	3.2	30,912	0.01%
2023/04/10	1.9	21.80	1.5	21.82	21.80	0.5	30,480	0.00%
2023/04/06	2.1	21.75	0	0.00	21.70	2.1	30,326	0.01%
2023/03/31	0	0.00	0.1	21.85	21.85	-0.1	30,257	0.00%
2023/03/29	0	0.00	0.1	21.70	21.70	-0.1	31,339	0.00%
2023/03/24	0	21.51	0	0.00	21.40	0	34,098	0.00%
2023/03/22	0	0.00	0.1	21.38	21.35	-0.1	34,662	0.00%
2023/03/21	0	0.00	0	21.20	21.05	0	34,799	0.00%
2023/03/20	0.1	20.90	0.2	20.95	21.00	-0.1	34,685	0.00%
2023/03/17	60	20.95	0	0.00	20.85	60	34,460	0.17%
2023/03/16	0.3	21.23	0.8	21.15	20.90	-0.5	33,537	0.00%
2023/03/15	0	0.00	6	21.75	21.55	-6	33,106	-0.02%
2023/03/14	5	21.86	0	0.00	21.70	5	33,006	0.02%
2023/03/13	1	22.15	1	22.25	22.20	0	32,321	0.00%
2023/03/10	2.5	22.36	0	0.00	22.25	2.5	32,225	0.01%
2023/03/09	0	22.65	0	0.00	22.50	0	32,297	0.00%
2023/03/08	0	22.66	0	0.00	22.75	0	33,172	0.00%
2023/03/07	0	0.00	20	22.60	22.65	-20	33,327	-0.06%
2023/03/06	0	22.55	0	0.00	22.55	0	33,101	0.00%
2023/03/03	0	22.52	0	0.00	22.40	0	33,055	0.00%
2023/03/02	2	22.55	0	0.00	22.55	2	33,368	0.01%
2023/03/01	0.1	22.68	0	0.00	22.70	0.1	34,039	0.00%
2023/02/24	0	22.85	0	0.00	22.75	0	34,090	0.00%
2023/02/23	2	22.85	0	0.00	22.85	2	34,022	0.01%
2023/02/22	0	22.70	0	0.00	22.80	0	34,302	0.00%
2023/02/21	0	22.80	0	0.00	22.80	0	34,319	0.00%
2023/02/20	0	0.00	0.1	22.95	22.95	-0.1	34,675	0.00%
2023/02/17	0	0.00	0.2	22.80	22.75	-0.2	35,011	0.00%
2023/02/16	0.1	22.65	0.1	22.80	22.70	0	35,347	0.00%
2023/02/15	1	22.55	0	0.00	22.55	1	35,906	0.00%
2023/02/14	0	0.00	0.3	22.85	22.90	-0.3	35,542	0.00%
2023/02/09	0	22.40	0	0.00	22.30	0	35,978	0.00%
2023/02/08	0	22.40	0	0.00	22.40	0	35,999	0.00%
2023/02/06	0.1	22.40	0	0.00	22.35	0.1	36,204	0.00%
2023/02/03	0.1	22.55	4	22.40	22.40	-3.9	36,347	-0.01%
2023/02/02	51.3	22.52	0	0.00	22.50	51.3	36,284	0.14%
2023/02/01	0.1	22.70	0	0.00	22.75	0.1	35,941	0.00%
2023/01/31	0.1	23.08	0	0.00	22.85	0.1	35,988	0.00%
2023/01/30	0.2	23.13	0	0.00	23.20	0.2	35,795	0.00%
2023/01/17	0.1	23.12	0	0.00	23.20	0.1	35,026	0.00%
2023/01/16	0.6	23.15	0	0.00	23.05	0.6	35,085	0.00%
2023/01/13	0.1	22.98	5	23.05	22.80	-4.9	35,071	-0.01%
2023/01/12	0.4	23.02	0	0.00	22.90	0.4	35,746	0.00%
2023/01/11	0.2	23.05	2	23.20	23.10	-1.8	36,145	0.00%
2023/01/10	0.1	22.95	11	23.00	23.15	-10.9	36,281	-0.03%
2023/01/09	0	0.00	1	22.95	23.15	-1	36,241	0.00%
2023/01/06	100	22.45	0	0.00	22.60	100	36,142	0.28%
2023/01/04	0.5	22.25	0	0.00	22.35	0.5	36,655	0.00%
2022/12/30	0	0.00	0.1	22.15	22.10	-0.1	37,123	0.00%
2022/12/29	0	21.90	0	0.00	21.90	0	37,390	0.00%
2022/12/27	0	0.00	10	22.23	22.25	-10	38,289	-0.03%
2022/12/22	2	22.05	0	0.00	22.15	2	40,898	0.00%
2022/12/21	10	21.68	0	0.00	21.70	10	41,362	0.02%
2022/12/14	1	22.85	0	0.00	22.90	1	39,290	0.00%
2022/12/09	27	22.70	0	0.00	22.70	27	39,501	0.07%
2022/12/08	0.1	22.70	0	0.00	22.80	0.1	39,500	0.00%
2022/12/07	0	0.00	26.2	23.14	23.05	-26.2	39,805	-0.07%
2022/12/06	0	22.55	0	0.00	22.40	0	39,379	0.00%
2022/12/05	2	23.00	5.7	22.90	22.75	-3.7	39,214	-0.01%
2022/12/02	0.1	22.65	0	0.00	22.50	0.1	39,140	0.00%
2022/12/01	2.1	23.04	0	0.00	22.60	2.1	39,480	0.01%
2022/11/30	0	0.00	0.1	23.10	23.00	-0.1	39,128	0.00%
2022/11/29	0.1	22.65	0	0.00	22.85	0.1	38,153	0.00%
2022/11/28	0.1	22.29	0	0.00	22.20	0.1	37,723	0.00%
2022/11/25	22	22.55	0	0.00	22.40	22	37,853	0.06%
2022/11/24	0	22.49	1	22.40	22.45	-1	38,158	0.00%
2022/11/23	1	22.49	139	22.32	22.55	-138	38,123	-0.36%	大賣/鉅額交易
2022/11/22	17	21.20	30	21.57	21.65	-13	37,540	-0.03%
2022/11/21	13	21.20	0	0.00	21.40	13	37,520	0.03%
2022/11/18	0.1	21.39	0	0.00	21.40	0.1	37,471	0.00%
2022/11/17	0	21.68	1	21.80	21.65	-1	37,576	0.00%
2022/11/16	0	21.80	31	22.09	21.80	-31	37,739	-0.08%
2022/11/15	0.1	21.86	0	0.00	22.00	0.1	37,538	0.00%
2022/11/14	21	21.76	41.3	21.94	21.70	-20.2	37,461	-0.05%
2022/11/11	0	21.70	0	0.00	21.85	0	37,305	0.00%
2022/11/10	0	21.15	0	0.00	21.15	0	37,003	0.00%
2022/11/09	0.1	21.27	0	0.00	21.20	0.1	37,240	0.00%
2022/11/08	0	21.40	0	0.00	21.55	0	36,802	0.00%
2022/11/07	0	21.25	1	21.35	21.45	-1	36,762	0.00%
2022/11/03	0	20.75	1	20.65	20.55	-1	37,187	0.00%
2022/11/02	0.1	21.00	0	0.00	20.85	0.1	37,302	0.00%
2022/11/01	1	20.95	0.1	21.00	21.10	0.9	37,236	0.00%
2022/10/31	4	20.65	0	0.00	20.40	4	37,321	0.01%
2022/10/28	22	20.60	0.2	20.57	20.55	21.9	37,268	0.06%
2022/10/27	2	20.60	2.1	20.65	20.55	-0.1	37,391	0.00%
2022/10/26	0	0.00	0.1	20.45	20.35	-0.1	37,477	0.00%
2022/10/25	0	0.00	0.1	20.00	20.00	-0.1	37,284	0.00%
2022/10/21	0	0.00	0.2	19.94	20.00	-0.2	37,362	0.00%
2022/10/20	3.2	19.51	1	19.55	19.70	2.2	37,386	0.01%
2022/10/19	0.4	20.03	0	0.00	19.90	0.4	36,856	0.00%
2022/10/18	0.1	19.95	0.1	20.20	20.10	0	36,666	0.00%
2022/10/17	0	0.00	0.1	20.00	19.80	-0.1	36,799	0.00%
2022/10/14	6.1	19.93	0.1	20.00	19.80	6	37,156	0.02%
2022/10/13	3.2	19.71	1	19.75	19.65	2.2	37,479	0.01%
2022/10/11	0.1	20.18	2	20.25	20.10	-1.9	37,553	-0.01%
2022/10/06	0	0.00	0.2	20.68	20.60	-0.2	38,698	0.00%
2022/10/05	2	20.55	2.2	20.60	20.50	-0.2	39,600	0.00%
2022/10/04	2	20.15	6.2	20.22	20.15	-4.2	39,489	-0.01%
2022/10/03	2	19.95	0	0.00	19.70	2	39,279	0.01%
2022/09/30	1.1	19.90	2	19.90	19.85	-0.9	39,035	0.00%
2022/09/29	31.1	20.05	0	0.00	20.05	31.1	38,420	0.08%
2022/09/28	37.2	20.30	0	0.00	20.10	37.2	38,398	0.10%
2022/09/27	62.2	20.85	0	0.00	20.75	62.2	37,734	0.16%
2022/09/26	5	21.30	0	0.00	21.25	5	37,481	0.01%
2022/09/23	20	21.50	0	0.00	21.65	20	38,139	0.05%
2022/09/22	21	21.50	0	0.00	21.60	21	38,352	0.05%
2022/09/21	2	22.08	0	0.00	22.05	2	38,110	0.01%
2022/09/20	2	22.10	0	0.00	22.20	2	38,087	0.01%
2022/09/16	19	22.11	0	0.00	22.10	19	37,980	0.05%
2022/09/15	5	22.35	0	0.00	22.30	5	37,330	0.01%
2022/09/14	15.2	22.42	0	0.00	22.30	15.2	37,527	0.04%
2022/09/13	6.1	22.79	0	0.00	22.75	6.1	37,514	0.02%
2022/09/12	2	22.90	0	0.00	22.90	2	37,684	0.01%
2022/09/08	12	22.85	0	0.00	22.90	12	38,143	0.03%
2022/09/07	13.4	22.84	4	22.85	22.80	9.4	38,832	0.02%
2022/09/06	2	23.40	0.7	23.48	23.40	1.3	38,851	0.00%
2022/09/05	0	0.00	1.4	23.17	23.25	-1.4	39,338	0.00%
2022/09/02	15	22.90	0.4	23.03	22.90	14.6	39,793	0.04%
2022/09/01	2.2	23.13	0.5	23.17	23.05	1.7	40,102	0.00%
2022/08/31	0	0.00	1.2	23.54	23.50	-1.2	40,481	0.00%
2022/08/30	10	23.20	0	0.00	23.25	10	40,094	0.02%
2022/08/29	1	23.50	0.1	23.70	23.50	0.9	39,792	0.00%
2022/08/26	0	0.00	0.2	23.93	23.85	-0.2	39,689	0.00%
2022/08/25	0	0.00	2.9	23.86	23.75	-2.9	39,795	-0.01%
2022/08/24	1	23.50	0.1	23.95	23.45	0.9	39,974	0.00%
2022/08/23	14.1	23.87	0	0.00	23.80	14.1	43,093	0.03%
2022/08/22	0	0.00	0.7	24.51	24.35	-0.7	44,016	0.00%
2022/08/19	0	24.35	1.1	24.65	24.60	-1.1	44,991	0.00%
2022/08/18	8	24.47	0	0.00	24.45	8	45,094	0.02%
2022/08/17	0	0.00	2.9	24.87	24.90	-2.9	45,265	-0.01%
2022/08/16	0	0.00	14.1	24.58	24.55	-14.1	45,351	-0.03%
2022/08/15	0	0.00	4.5	24.29	24.25	-4.5	45,511	-0.01%
2022/08/12	0	0.00	0.5	24.14	24.10	-0.5	45,862	0.00%
2022/08/11	0	0.00	15.5	23.94	24.05	-15.5	46,417	-0.03%
2022/08/10	0	0.00	0.3	23.58	23.55	-0.3	46,625	0.00%
2022/08/09	0	0.00	0.4	23.34	23.30	-0.4	46,849	0.00%
2022/08/08	0	0.00	0.1	23.15	23.10	-0.1	47,093	0.00%
2022/08/05	0	0.00	2.9	22.93	23.00	-2.9	47,952	-0.01%
2022/08/04	2.3	22.28	0	0.00	22.25	2.3	48,357	0.00%
2022/08/03	3.2	22.29	0	0.00	22.30	3.2	48,627	0.01%
2022/08/02	28.1	22.39	0	0.00	22.45	28.1	49,045	0.06%
2022/08/01	4	22.70	0.5	22.95	22.95	3.5	49,276	0.01%
2022/07/29	20	22.97	0	0.00	22.95	20	49,904	0.04%
2022/07/28	1.1	23.00	1.1	23.15	23.20	0	50,145	0.00%
2022/07/27	1.1	22.76	0	0.00	22.95	1.1	50,004	0.00%
2022/07/26	0	0.00	0.1	23.00	22.95	-0.1	50,007	0.00%
2022/07/25	0	0.00	0.1	22.83	22.70	-0.1	50,025	0.00%
2022/07/22	1.3	22.69	5	22.35	22.75	-3.7	50,265	-0.01%
2022/07/21	2	22.50	1.2	22.49	22.65	0.8	50,606	0.00%
2022/07/20	13	22.46	0.1	22.45	22.25	12.9	50,794	0.03%
2022/07/19	8	22.24	0	0.00	22.20	8	50,687	0.02%
2022/07/18	5	22.20	0.1	22.34	22.30	4.9	51,013	0.01%
2022/07/15	24.1	21.86	0	0.00	21.80	24.1	50,644	0.05%
2022/07/14	4.4	22.27	15	22.45	22.25	-10.6	50,425	-0.02%
2022/07/13	21	23.49	5.3	23.74	23.45	15.7	49,828	0.03%
2022/07/12	0.2	23.13	0	0.00	22.95	0.2	49,189	0.00%
2022/07/11	2	23.87	0	0.00	23.65	2	49,079	0.00%
2022/07/08	8	24.06	0	0.00	23.85	8	49,584	0.02%
2022/07/07	0	0.00	0	23.90	23.70	0	49,762	0.00%
2022/07/06	10.1	23.55	0	0.00	23.50	10.1	50,021	0.02%
2022/07/05	1	24.20	0	0.00	24.30	1	49,644	0.00%
2022/07/04	5.1	24.45	0	0.00	24.30	5.1	49,813	0.01%
2022/07/01	24.1	24.53	5	24.93	24.60	19.1	51,056	0.04%
2022/06/30	6	25.30	0	0.00	25.10	6	51,643	0.01%
2022/06/29	0	25.65	0	0.00	25.80	0	51,917	0.00%
2022/06/28	1	25.70	0	0.00	25.80	1	52,170	0.00%
2022/06/27	1	26.25	5	26.40	26.20	-4	52,607	-0.01%
2022/06/22	0	25.95	3	26.00	26.05	-3	52,405	-0.01%
2022/06/21	1	26.00	1.2	26.15	26.45	-0.2	52,380	0.00%
2022/06/20	0	25.85	0	0.00	25.50	0	52,656	0.00%
2022/06/17	7	26.25	10	26.35	26.00	-3	52,494	-0.01%
2022/06/16	0	0.00	7.1	26.90	26.60	-7.1	52,312	-0.01%
2022/06/14	0	0.00	7	25.99	26.00	-7	53,021	-0.01%
2022/06/13	8	25.40	2	25.65	25.55	6	52,770	0.01%
2022/06/10	0	25.85	0	0.00	26.00	0	52,499	0.00%
2022/06/09	8	26.18	0	0.00	25.85	8	52,248	0.02%
2022/06/07	0	26.70	0.7	26.60	26.55	-0.7	51,853	0.00%
2022/06/02	0	26.70	0	0.00	26.60	0	53,198	0.00%
2022/06/01	0	26.85	1	26.70	26.55	-1	54,359	0.00%
2022/05/31	10	26.35	0	0.00	27.15	10	54,651	0.02%
2022/05/30	0	0.00	0	26.95	27.10	0	51,544	0.00%
2022/05/27	0	0.00	1.1	26.49	26.60	-1.1	50,778	0.00%
2022/05/26	0	25.53	0	0.00	25.30	0	50,891	0.00%
2022/05/25	1.1	25.35	0	0.00	25.35	1.1	51,632	0.00%
2022/05/20	1	25.30	0	0.00	25.45	1	52,738	0.00%
2022/05/19	1	25.40	0	0.00	25.30	1	52,434	0.00%
2022/05/17	0.1	25.62	0	0.00	25.50	0.1	52,002	0.00%
2022/05/16	2.1	25.65	1	25.70	25.70	1.1	52,112	0.00%
2022/05/13	12	25.91	0	0.00	25.80	12	51,999	0.02%
2022/05/12	13.1	26.28	1	26.10	26.05	12.1	51,405	0.02%
2022/05/11	10	26.95	0	0.00	27.10	10	51,084	0.02%
2022/05/09	11	27.34	0	0.00	27.30	11	51,224	0.02%
2022/05/06	11	27.56	0	0.00	28.00	11	51,525	0.02%
2022/05/05	13	28.63	0	0.00	28.05	13	52,080	0.02%
2022/05/03	3	28.88	1	28.85	28.75	2	52,196	0.00%
2022/04/28	14	28.72	0	0.00	29.00	14	52,771	0.03%
2022/04/27	10	29.10	0	0.00	28.90	10	52,740	0.02%
2022/04/26	0	0.00	31.1	29.49	29.70	-31.1	52,882	-0.06%
2022/04/25	0	28.90	0	0.00	29.10	0	52,663	0.00%
2022/04/22	2	29.20	10	29.30	29.45	-8	52,476	-0.02%
2022/04/21	4	28.96	5	28.70	28.75	-1	52,787	0.00%
2022/04/20	2	28.80	0	0.00	29.20	2	54,276	0.00%
2022/04/19	0	0.00	10	29.10	28.95	-10	54,643	-0.02%
2022/04/18	31	28.76	0	0.00	28.75	31	55,421	0.06%
2022/04/15	11	29.06	10	29.40	29.35	1	55,161	0.00%
2022/04/14	7	29.80	0	0.00	29.45	7	55,199	0.01%
2022/04/13	10	30.40	0	0.00	30.35	10	54,960	0.02%
2022/04/12	1	30.50	21	30.59	30.70	-20	54,588	-0.04%
2022/04/11	0	0.00	1	30.41	30.45	-1	54,014	0.00%
2022/04/07	0	0.00	6.1	30.42	30.35	-6.1	52,910	-0.01%
2022/04/01	10	29.80	22.3	29.64	29.85	-12.3	49,861	-0.02%
2022/03/31	0	0.00	10	29.20	29.40	-10	49,092	-0.02%
2022/03/30	0	0.00	1	29.05	29.00	-1	48,418	0.00%
2022/03/28	3	28.55	2	28.85	29.00	1	48,207	0.00%
2022/03/25	0.2	29.00	5	29.00	29.00	-4.8	48,151	-0.01%
2022/03/24	3	29.00	0	0.00	29.15	3	48,056	0.01%
2022/03/23	1	29.00	15.2	29.08	29.20	-14.2	48,030	-0.03%
2022/03/22	2	28.40	1	28.40	28.55	1	47,386	0.00%
2022/03/21	1	28.45	11	28.50	28.30	-10	47,093	-0.02%
2022/03/18	0	0.00	31	28.33	28.15	-31	46,789	-0.07%
2022/03/17	1	27.55	3.1	27.80	27.60	-2	45,712	0.00%
2022/03/16	3	26.88	4	26.80	26.95	-1	45,111	0.00%
2022/03/15	1	26.80	0	26.75	26.60	1	44,878	0.00%
2022/03/14	3	26.70	5.1	26.90	26.80	-2.1	45,252	0.00%
2022/03/11	1	26.65	0	0.00	26.50	1	45,719	0.00%
2022/03/10	0	0.00	10.1	26.85	26.80	-10.1	45,980	-0.02%
2022/03/09	1	25.95	0	0.00	25.75	1	46,095	0.00%
2022/03/08	12	25.78	3	26.00	25.60	9	45,964	0.02%
2022/03/07	11.1	26.05	1	25.95	26.25	10.1	45,170	0.02%
2022/03/04	12	27.42	4.4	27.33	27.35	7.6	44,605	0.02%
2022/03/03	2	27.95	0	0.00	27.95	2	44,184	0.00%
2022/03/02	0	0.00	13.1	27.88	27.95	-13.1	44,067	-0.03%
2022/03/01	0	0.00	3	27.40	27.75	-3	44,046	-0.01%
2022/02/25	18	26.69	3	26.90	27.15	15	43,248	0.03%
2022/02/24	21.1	27.13	0	0.00	26.90	21.1	42,362	0.05%
2022/02/22	4.4	27.98	0	0.00	27.85	4.4	41,082	0.01%
2022/02/18	0.2	28.40	0.2	28.40	28.35	0	41,144	0.00%
2022/02/17	10	28.30	0	0.00	28.45	10	41,111	0.02%
2022/02/16	2	28.25	0	0.00	28.20	2	40,784	0.00%
2022/02/15	10	28.55	0	0.00	28.15	10	40,242	0.02%
2022/02/14	3	28.37	0	0.00	28.65	3	39,948	0.01%
2022/02/11	1	28.50	4	28.80	28.85	-3	39,558	-0.01%
2022/02/10	1	28.50	0	0.00	28.85	1	39,375	0.00%
2022/02/09	0	0.00	18	28.80	28.90	-18	38,799	-0.05%
2022/02/08	3	28.43	0	0.00	28.70	3	38,318	0.01%
2022/02/07	1	28.35	12.2	28.48	28.50	-11.2	37,643	-0.03%
2022/01/26	1	27.45	0	0.00	27.60	1	36,413	0.00%
2022/01/25	1.7	27.05	0	0.00	27.25	1.7	36,212	0.00%
2022/01/24	2	26.93	14.7	27.02	27.50	-12.7	35,877	-0.04%
2022/01/21	10	27.35	0	0.00	27.40	10	35,482	0.03%
2022/01/19	0	0.00	1	27.70	27.80	-1	34,687	0.00%
2022/01/17	1	27.70	3	27.87	27.80	-2	33,806	-0.01%
2022/01/14	5	28.13	2	28.30	27.90	3	33,758	0.01%
2022/01/13	0	0.00	11	27.98	28.45	-11	33,519	-0.03%
2022/01/12	0	0.00	22	27.17	27.40	-22	32,036	-0.07%
2022/01/11	0	0.00	12	26.97	27.40	-12	31,414	-0.04%
2022/01/10	1	26.30	0	0.00	26.40	1	30,637	0.00%
2022/01/07	0	0.00	10	26.45	26.30	-10	30,625	-0.03%
2022/01/06	0.9	26.23	0	0.00	26.20	0.9	30,273	0.00%
2022/01/05	0	0.00	1	25.95	26.05	-1	29,814	0.00%
2021/12/30	1	26.00	0	0.00	25.95	1	30,503	0.00%
2021/12/24	0	0.00	1	25.85	25.85	-1	31,571	0.00%
2021/12/22	0	0.00	10	25.95	25.80	-10	32,059	-0.03%
2021/12/20	30.1	25.35	0	0.00	25.35	30.1	32,028	0.09%
2021/12/17	0	0.00	10	25.85	25.60	-10	32,276	-0.03%
2021/12/14	10.1	25.30	1	25.45	25.55	9.1	33,573	0.03%
2021/12/13	1	25.70	0	0.00	25.85	1	34,321	0.00%
2021/12/09	0	0.00	3	25.85	25.90	-3	34,485	-0.01%
2021/12/08	2.3	25.86	2.1	25.85	25.95	0.3	34,539	0.00%
2021/12/07	0	0.00	14	25.84	26.00	-14	33,932	-0.04%
2021/12/06	0	0.00	0.1	25.40	25.45	-0.1	33,351	0.00%
2021/12/03	2	25.05	0.1	25.00	25.20	1.9	33,150	0.01%
2021/12/02	0	0.00	6.1	25.00	25.00	-6.1	32,490	-0.02%
2021/12/01	0	0.00	11	24.75	24.85	-11	31,937	-0.03%
2021/11/29	10	24.25	0	0.00	24.30	10	31,012	0.03%
2021/11/24	0	0.00	12.1	24.86	24.80	-12.1	31,106	-0.04%
2021/11/19	10	24.25	5	24.50	24.25	5	31,263	0.02%
2021/11/18	1	24.85	2.6	24.62	24.75	-1.6	31,198	0.00%
2021/11/17	2	24.10	1	24.30	24.45	1	31,080	0.00%
2021/11/16	0	0.00	23	24.00	24.05	-23	30,878	-0.07%
2021/11/15	3	23.90	50	23.91	24.00	-47	31,057	-0.15%
2021/11/12	0	0.00	13	23.66	23.70	-13	30,892	-0.04%
2021/11/09	8	23.56	0	0.00	23.55	8	33,086	0.02%
2021/11/05	5	23.20	0	0.00	23.20	5	33,717	0.01%
2021/10/29	10	23.15	0	0.00	23.20	10	34,215	0.03%
2021/10/26	0	0.00	1	23.50	23.55	-1	34,437	0.00%
2021/10/25	0	0.00	13	23.58	23.55	-13	34,263	-0.04%
2021/10/04	10	22.35	0	0.00	22.40	10	33,626	0.03%
2021/10/01	10	22.55	0	0.00	22.50	10	33,881	0.03%
2021/09/30	0	0.00	3	22.78	22.90	-3	33,630	-0.01%
2021/09/27	1	22.90	0	0.00	22.75	1	33,111	0.00%
2021/09/24	1	23.05	0	0.00	22.80	1	33,140	0.00%
2021/09/17	0	23.10	0	0.00	23.00	0	32,216	0.00%
2021/09/16	0	0.00	0.2	23.25	23.40	-0.2	31,654	0.00%
2021/09/14	2	22.95	0.1	22.90	23.00	1.9	30,609	0.01%
2021/09/09	0	0.00	1	22.85	22.85	-1	31,186	0.00%
2021/09/07	0	0.00	1	22.80	22.85	-1	31,339	0.00%
2021/09/06	0	0.00	1	22.80	22.85	-1	31,468	0.00%
2021/09/03	0	0.00	2	22.78	22.85	-2	31,466	-0.01%
2021/09/02	0	0.00	2	22.60	22.70	-2	31,484	-0.01%
2021/09/01	0	0.00	0.1	22.95	23.00	-0.1	31,489	0.00%
2021/08/31	0	0.00	1.1	22.90	23.00	-1.1	31,304	0.00%
2021/08/30	0	0.00	2.2	22.80	22.90	-2.2	30,826	-0.01%
2021/08/27	5	22.70	0.6	22.59	22.75	4.4	30,851	0.01%
2021/08/26	0	22.15	0	0.00	22.40	0	30,525	0.00%
2021/08/25	0	0.00	12	22.22	22.30	-12	30,608	-0.04%
2021/08/24	0	0.00	0.2	21.65	22.00	-0.2	30,324	0.00%
2021/08/23	0	0.00	25	21.60	21.45	-25	30,290	-0.08%
2021/08/20	1	21.20	0	0.00	21.15	1	30,598	0.00%
2021/08/19	1	21.30	0	0.00	21.35	1	31,913	0.00%
2021/08/18	3	21.55	4	21.55	21.60	-1	31,640	0.00%
2021/08/17	1	21.40	2	21.60	21.60	-1	32,363	0.00%
2021/08/16	13	21.42	0	0.00	21.40	13	32,290	0.04%
2021/08/13	2	22.85	1	22.80	22.80	1	32,099	0.00%
2021/08/12	10	22.95	2	22.95	22.90	8	31,613	0.03%
2021/08/11	1	22.95	0	0.00	23.00	1	31,314	0.00%
2021/08/10	3	23.05	0	0.00	23.00	3	31,564	0.01%
2021/08/09	14	23.00	0	0.00	23.10	14	32,212	0.04%
2021/08/06	0	0.00	0.1	23.10	23.10	-0.1	32,486	0.00%
2021/08/05	0	0.00	2	23.05	23.10	-2	33,171	-0.01%
2021/08/02	0	0.00	3	23.03	23.10	-3	38,154	-0.01%
2021/07/30	6	22.80	0	0.00	22.85	6	38,287	0.02%
2021/07/23	0	22.90	0	0.00	23.00	0	40,400	0.00%
2021/07/22	0	22.80	0	0.00	22.85	0	40,669	0.00%
2021/07/21	10	22.65	10	22.70	22.70	0	41,004	0.00%
2021/07/20	31	22.70	0	0.00	22.65	31	41,527	0.07%
2021/07/19	4.1	23.00	1	23.00	23.00	3.1	41,459	0.01%
2021/07/16	0	22.80	1	23.00	23.05	-1	41,699	0.00%
2021/07/15	0	22.73	0	0.00	22.75	0	41,161	0.00%
2021/07/14	3	22.65	0	0.00	22.70	3	41,478	0.01%
2021/07/13	0	22.65	0	0.00	22.70	0	42,089	0.00%
2021/07/12	0	22.85	0	0.00	22.65	0	41,905	0.00%
2021/07/09	0	22.73	0	0.00	22.70	0	41,888	0.00%
2021/07/08	3	22.85	0	0.00	22.85	3	41,757	0.01%
2021/07/07	0	22.55	0	0.00	22.65	0	41,843	0.00%
2021/07/05	0	0.00	3	22.47	22.50	-3	41,750	-0.01%
2021/07/02	4	22.40	0.4	22.45	22.40	3.6	41,755	0.01%
2021/06/29	0	22.55	0	0.00	22.60	0	41,824	0.00%
2021/06/25	2	22.60	0	0.00	22.75	2	42,487	0.00%
2021/06/17	7	22.20	0	0.00	22.30	7	42,894	0.02%
2021/06/10	10	22.35	0	0.00	22.50	10	44,798	0.02%
2021/06/09	0	22.45	0	0.00	22.45	0	45,733	0.00%
2021/06/07	10	22.40	0	0.00	22.55	10	47,083	0.02%
2021/06/04	1	22.50	0	0.00	22.75	1	47,616	0.00%
2021/06/03	1	22.90	0	0.00	22.90	1	48,813	0.00%
2021/06/02	0	0.00	1	23.05	22.95	-1	49,204	0.00%
2021/05/31	0	0.00	1.3	23.00	23.05	-1.3	49,478	0.00%
2021/05/28	0	0.00	16	23.00	23.00	-16	49,540	-0.03%
2021/05/27	15	22.50	0	0.00	22.40	15	49,248	0.03%
2021/05/25	0	0.00	12	23.00	22.85	-12	49,644	-0.02%
2021/05/24	0	0.00	2	22.30	22.50	-2	49,453	0.00%
2021/05/21	0	0.00	11	22.67	22.60	-11	49,918	-0.02%
2021/05/18	0	0.00	3	22.05	22.50	-3	50,016	-0.01%
2021/05/17	5	21.37	3	21.40	21.55	2	50,600	0.00%
2021/05/13	5	22.26	2	22.20	22.05	3	49,359	0.01%
2021/05/12	20	22.62	22	22.99	22.35	-2	48,528	0.00%
2021/05/11	7	23.69	11	23.75	23.65	-4	46,106	-0.01%
2021/05/10	19	23.55	14	23.57	23.95	5	44,550	0.01%
2021/05/07	0	0.00	3	23.03	23.10	-3	43,845	-0.01%
2021/05/06	0	0.00	2	22.80	23.00	-2	43,925	0.00%
2021/05/05	0	0.00	2	22.60	22.50	-2	43,415	0.00%
2021/05/04	0	0.00	2	22.30	22.35	-2	43,236	0.00%
2021/05/03	0	0.00	12	22.70	22.75	-12	42,924	-0.03%
2021/04/27	7	23.09	3	23.15	23.15	4	42,522	0.01%
2021/04/26	3	22.95	2	23.03	23.10	1	42,262	0.00%
2021/04/23	5	23.00	5	22.75	22.80	0	41,851	0.00%
2021/04/22	1	22.90	2	22.95	22.90	-1	41,835	0.00%
2021/04/20	1	22.65	1	23.00	22.90	0	41,334	0.00%
2021/04/19	0	0.00	7	22.44	22.80	-7	40,921	-0.02%
2021/04/15	0	0.00	10	22.20	22.25	-10	41,015	-0.02%
2021/04/14	0	0.00	1	22.05	22.10	-1	41,089	0.00%
2021/04/13	2	22.10	7	22.09	22.10	-5	41,035	-0.01%
2021/04/12	0	0.00	5	21.80	21.90	-5	40,770	-0.01%
2021/04/08	2	21.85	0	0.00	21.80	2	40,811	0.00%
2021/04/07	1	21.90	0	0.00	22.00	1	41,304	0.00%
2021/03/30	0	0.00	6	22.00	22.00	-6	40,744	-0.01%
2021/03/29	4	21.93	0	0.00	22.00	4	40,197	0.01%
2021/03/26	2	21.75	0	0.00	21.90	2	39,885	0.01%
2021/03/25	1	21.80	50	21.71	21.80	-49	39,408	-0.12%
2021/03/23	0	0.00	4	21.45	21.40	-4	38,863	-0.01%
2021/03/18	2	21.60	1	21.55	21.55	1	38,061	0.00%
2021/03/17	1	21.70	0	0.00	21.60	1	38,085	0.00%
2021/03/16	0	0.00	1.2	21.70	21.80	-1.2	37,645	0.00%
2021/03/15	0	0.00	10	21.65	21.75	-10	37,129	-0.03%
2021/03/12	0	0.00	8	21.21	21.35	-8	36,563	-0.02%
2021/03/11	0	0.00	1	21.35	21.10	-1	36,121	0.00%
2021/03/10	1	21.05	1	21.15	21.20	0	35,463	0.00%
2021/03/09	1.3	21.08	408	21.03	21.10	-406.8	34,914	-1.16%	大賣/鉅額交易
2021/03/08	0	0.00	5.4	20.55	20.60	-5.4	33,545	-0.02%
2021/03/05	3	20.30	0	0.00	20.30	3	33,395	0.01%
2021/03/04	1	20.30	0	0.00	20.35	1	34,399	0.00%
2021/03/03	5	20.40	0	0.00	20.40	5	34,249	0.01%
2021/03/02	4	20.32	0	0.00	20.20	4	33,925	0.01%
2021/02/26	4	20.50	0	0.00	20.00	4	33,617	0.01%
2021/02/25	2	20.80	0	0.00	20.90	2	32,253	0.01%
2021/02/24	0	0.00	5	20.75	20.75	-5	31,830	-0.02%
2021/02/22	7	20.35	2	20.30	20.40	5	30,959	0.02%
2021/02/19	1	20.00	1	20.05	20.20	0	31,135	0.00%
2021/02/17	10	19.75	12	19.85	19.90	-2	30,944	-0.01%
2021/02/05	2	19.40	0	0.00	19.40	2	30,141	0.01%
2021/02/04	0	19.20	0	0.00	19.20	0	30,549	0.00%
2021/02/02	0	19.25	2	19.30	19.25	-2	33,079	-0.01%
2021/02/01	1	19.20	6	19.20	19.15	-5	33,410	-0.01%
2021/01/29	13	19.13	0	0.00	19.00	13	33,638	0.04%
2021/01/28	2	19.15	0	0.00	19.20	2	32,977	0.01%
2021/01/27	0	19.40	0	0.00	19.40	0	32,563	0.00%
2021/01/26	3	19.32	0	0.00	19.30	3	32,430	0.01%
2021/01/21	3	19.30	0	0.00	19.25	3	32,122	0.01%
2021/01/20	6.2	19.26	0	0.00	19.20	6.2	32,124	0.02%
2021/01/19	0	0.00	5	19.65	19.65	-5	31,687	-0.02%
2021/01/18	2	19.65	0	0.00	19.70	2	31,544	0.01%
2021/01/15	3	19.85	10	19.80	19.70	-7	31,287	-0.02%
2021/01/13	0	0.00	5	19.80	19.85	-5	31,188	-0.02%
2021/01/12	0	19.70	4	19.75	19.70	-4	31,252	-0.01%
2021/01/11	5	20.00	0	0.00	19.95	5	31,210	0.02%
2021/01/08	5	19.85	12	19.81	20.00	-7	31,051	-0.02%
2021/01/07	0	0.00	2.3	19.75	19.80	-2.3	30,622	-0.01%
2021/01/06	0	19.55	1	19.60	19.55	-1	30,449	0.00%
2021/01/04	4	19.60	0	0.00	19.55	4	30,587	0.01%
2020/12/31	0	19.70	0	0.00	19.70	0	30,360	0.00%
2020/12/30	1	19.65	0	0.00	19.75	1	30,292	0.00%
2020/12/29	5	19.20	0	0.00	19.25	5	29,755	0.02%
2020/12/28	0	19.20	0	0.00	19.20	0	29,784	0.00%
2020/12/25	0	19.30	0	0.00	19.30	0	29,938	0.00%
2020/12/24	0	19.25	0	0.00	19.25	0	30,275	0.00%
2020/12/23	0	19.25	0	0.00	19.20	0	30,566	0.00%
2020/12/21	0.1	19.40	0	0.00	19.40	0.1	32,751	0.00%
2020/12/16	5.2	19.45	0	0.00	19.55	5.2	33,934	0.02%
2020/12/11	0	0.00	1	19.45	19.55	-1	34,187	0.00%
2020/12/10	19	19.29	0	0.00	19.30	19	33,886	0.06%
2020/12/09	0.4	19.25	4	19.20	19.20	-3.6	33,802	-0.01%
2020/12/08	3	19.13	0	0.00	19.35	3	33,789	0.01%
2020/12/03	0	0.00	3	19.45	19.50	-3	33,453	-0.01%
2020/12/02	5	19.45	0	0.00	19.50	5	33,587	0.01%
2020/12/01	1	19.30	0	0.00	19.40	1	33,717	0.00%
2020/11/30	5	19.55	0	0.00	19.15	5	33,781	0.01%
2020/11/27	4	19.60	0	0.00	19.75	4	33,163	0.01%
2020/11/25	0	0.00	4	19.60	19.70	-4	33,775	-0.01%
2020/11/24	4	19.60	0	0.00	19.55	4	33,792	0.01%
2020/11/20	0	19.55	16	19.48	19.55	-16	33,918	-0.05%
2020/11/19	1	19.75	7	19.86	19.60	-6	33,983	-0.02%
2020/11/18	2	19.90	6	19.95	20.00	-4	33,763	-0.01%
2020/11/17	1	19.80	0	0.00	19.90	1	33,440	0.00%
2020/11/16	1	19.75	31	19.84	19.85	-30	33,694	-0.09%
2020/11/13	1.2	19.59	10.3	19.50	19.60	-9.1	33,186	-0.03%
2020/11/12	0	0.00	2	19.55	19.60	-2	33,088	-0.01%
2020/11/11	0	0.00	59	19.51	19.80	-59	32,671	-0.18%
2020/11/10	1	19.15	18	18.88	19.10	-17	31,294	-0.05%
2020/11/09	20	18.78	1	18.85	18.65	19	30,155	0.06%
2020/11/06	15	18.53	5	18.45	18.65	10	29,811	0.03%
2020/11/04	2	18.30	0	0.00	18.20	2	29,954	0.01%
2020/11/03	0	18.25	0	0.00	18.25	0	30,115	0.00%
2020/10/30	1	17.95	0	0.00	18.05	1	30,224	0.00%
2020/10/28	1	18.10	5	18.05	18.15	-4	29,950	-0.01%
2020/10/27	0.9	18.35	0	0.00	18.15	0.9	30,132	0.00%
2020/10/26	3.1	18.32	1	18.30	18.35	2.1	30,153	0.01%
2020/10/23	4.1	18.20	0	0.00	18.25	4.1	30,252	0.01%
2020/10/22	1.2	18.25	0	0.00	18.25	1.2	30,656	0.00%
2020/10/21	10	18.05	0	0.00	18.00	10	30,911	0.03%
2020/10/19	5	18.05	0	0.00	18.00	5	31,061	0.02%
2020/10/16	2	17.90	0	0.00	17.90	2	31,649	0.01%
2020/10/15	2	18.00	0.5	18.05	17.95	1.5	31,935	0.00%
2020/10/14	6	18.00	1	18.10	18.10	5	31,724	0.02%
2020/10/13	6.2	18.05	0	0.00	18.05	6.2	31,850	0.02%
2020/10/12	0.2	18.20	0	0.00	18.15	0.2	32,076	0.00%
2020/10/07	1	18.30	0	0.00	18.25	1	33,018	0.00%
2020/10/06	0.1	18.50	0	0.00	18.45	0.1	33,938	0.00%
2020/10/05	0.3	18.30	0	0.00	18.15	0.3	35,125	0.00%
2020/09/28	0	0.00	1	17.95	18.05	-1	36,307	0.00%
2020/09/25	12	17.65	2	17.65	17.60	10	36,580	0.03%
2020/09/24	9	17.83	0	0.00	17.60	9	35,900	0.03%
2020/09/23	18	18.03	0	0.00	18.00	18	35,340	0.05%
2020/09/22	23	18.30	0	0.00	18.20	23	34,880	0.07%
2020/09/21	11	18.55	0	0.00	18.50	11	34,369	0.03%
2020/09/18	1	18.60	0	0.00	18.60	1	34,323	0.00%
2020/09/17	1	18.70	0	0.00	18.70	1	34,037	0.00%
2020/09/15	0.1	18.95	0	0.00	18.90	0.1	33,992	0.00%
2020/09/14	20	18.80	0	0.00	18.80	20	34,829	0.06%
2020/09/11	3	18.75	0	0.00	18.85	3	34,980	0.01%
2020/09/08	21.1	18.86	0	0.00	18.90	21.1	35,508	0.06%
2020/09/07	6.1	18.80	0	0.00	18.85	6.1	35,874	0.02%
2020/09/03	1.1	18.81	0	0.00	18.85	1.1	35,911	0.00%
2020/09/02	17	18.75	10	18.70	18.70	7	35,754	0.02%
2020/09/01	3	18.85	0	0.00	18.90	3	35,252	0.01%
2020/08/31	3.2	19.00	0	0.00	18.95	3.2	34,963	0.01%
2020/08/28	0.2	19.10	0	0.00	19.00	0.2	34,821	0.00%
2020/08/27	4	19.03	0	0.00	19.00	4	35,174	0.01%
2020/08/26	6	19.10	0	0.00	19.20	6	35,208	0.02%
2020/08/24	5	19.05	2	19.05	19.05	3	37,240	0.01%
2020/08/21	6	19.11	0	0.00	19.20	6	37,597	0.02%
2020/08/20	4	19.13	3	19.00	19.00	1	37,561	0.00%
2020/08/19	11	19.44	1	19.40	19.40	10	36,998	0.03%
2020/08/18	3	19.40	0	0.00	19.40	3	36,721	0.01%
2020/08/12	0	0.00	1	19.45	19.40	-1	37,303	0.00%
2020/08/10	0	0.00	0.4	19.50	19.40	-0.4	37,497	0.00%
2020/08/07	3	19.37	0	0.00	19.35	3	37,567	0.01%
2020/08/05	3	19.40	3	19.35	19.30	0	38,122	0.00%
2020/08/03	1	19.30	0	0.00	19.30	1	38,321	0.00%
2020/07/31	5	19.40	10	19.50	19.40	-5	38,313	-0.01%
2020/07/30	0	0.00	5	19.65	19.65	-5	38,215	-0.01%
2020/07/29	0	0.00	2	19.53	19.50	-2	38,150	-0.01%
2020/07/28	2	19.28	1	19.35	19.35	1	38,620	0.00%
2020/07/27	10	19.54	0	0.00	19.35	10	39,135	0.03%
2020/07/24	7	19.59	0	0.00	19.50	7	39,242	0.02%
2020/07/23	2	19.68	2	19.65	19.75	0	39,366	0.00%
2020/07/22	4	19.73	0	0.00	19.80	4	39,850	0.01%
2020/07/21	2	19.85	0	0.00	19.80	2	39,576	0.01%
2020/07/16	3	19.80	0	0.00	19.85	3	40,922	0.01%
2020/07/15	7	19.86	14	19.93	19.90	-7	40,646	-0.02%
2020/07/14	6	20.03	2	19.95	19.95	4	40,486	0.01%
2020/07/13	2	20.00	0	0.00	20.10	2	40,670	0.00%
2020/07/10	11	20.90	1	20.90	20.90	10	40,629	0.02%
2020/07/09	24	21.15	13	21.14	21.15	11	40,292	0.03%
2020/07/08	2	21.10	0	0.00	21.15	2	40,156	0.00%
2020/07/07	10	21.20	22	21.18	21.20	-12	40,241	-0.03%
2020/07/06	0	0.00	3	20.85	21.05	-3	40,072	-0.01%
2020/07/03	7	20.75	0	0.00	20.80	7	39,932	0.02%
2020/07/02	1	20.50	0	0.00	20.50	1	39,906	0.00%
2020/06/29	1	20.20	5	20.25	20.25	-4	40,755	-0.01%
2020/06/24	2	20.30	5	20.30	20.25	-3	41,200	-0.01%
2020/06/23	1	20.15	5	20.40	20.40	-4	41,993	-0.01%
2020/06/19	6	20.25	0	0.00	20.10	6	43,720	0.01%
2020/06/17	3	20.40	2	20.40	20.55	1	45,257	0.00%
2020/06/16	20	20.30	0	0.00	20.35	20	46,903	0.04%
2020/06/12	0	0.00	1.3	20.22	20.20	-1.3	49,216	0.00%
2020/06/11	2	21.05	0	0.00	20.65	2	50,336	0.00%
2020/06/09	0	0.00	87.8	21.00	21.05	-87.8	53,643	-0.16%
2020/06/04	1	20.80	1	20.75	20.65	0	56,543	0.00%
2020/06/03	0	0.00	108	20.57	20.75	-108	57,457	-0.19%	大賣/鉅額交易
2020/06/02	0.1	20.25	5	20.20	20.30	-4.9	57,439	-0.01%
2020/06/01	0.9	20.05	0	0.00	20.05	0.9	57,450	0.00%
2020/05/28	1	19.95	2	19.95	19.85	-1	55,907	0.00%
2020/05/27	2	20.08	0	0.00	20.10	2	56,210	0.00%
2020/05/26	0	0.00	1	19.95	19.95	-1	56,541	0.00%
2020/05/22	2	19.60	0	0.00	19.55	2	56,938	0.00%
2020/05/20	0	0.00	1	19.85	19.85	-1	56,828	0.00%
2020/05/18	0	0.00	4	19.55	19.50	-4	57,028	-0.01%
2020/05/14	2	19.55	0	0.00	19.55	2	57,148	0.00%
2020/05/13	3	19.62	0	0.00	19.80	3	56,821	0.01%
2020/05/12	2	19.63	0	0.00	19.65	2	56,806	0.00%
2020/05/11	2	20.15	0	0.00	20.00	2	56,510	0.00%
2020/05/08	0	0.00	2	19.90	19.80	-2	56,336	0.00%
2020/05/06	1	19.55	0	0.00	19.55	1	56,584	0.00%
2020/05/04	1	19.45	0	0.00	19.50	1	56,571	0.00%
2020/04/30	5	19.91	8	20.15	20.00	-3	56,460	-0.01%
2020/04/29	0	0.00	6	19.76	19.70	-6	56,001	-0.01%
2020/04/28	1	19.20	15	19.22	19.50	-14	56,031	-0.02%
2020/04/27	0	0.00	11	19.03	19.05	-11	57,103	-0.02%
2020/04/23	0.1	18.60	1	18.80	18.55	-0.9	56,445	0.00%
2020/04/22	2	18.28	1	18.45	18.50	1	56,084	0.00%
2020/04/21	14	18.75	0	0.00	18.70	14	55,653	0.03%
2020/04/17	0	0.00	7	19.64	19.60	-7	54,808	-0.01%
2020/04/16	2	19.50	2	19.55	19.50	0	54,484	0.00%
2020/04/15	83	20.05	4	19.95	19.90	79	53,928	0.15%
2020/04/14	2	19.75	92.1	19.59	19.65	-90.1	53,168	-0.17%
2020/04/13	80	19.05	15	18.82	18.80	65	52,397	0.12%
2020/04/10	0	0.00	83	18.55	18.65	-83	51,908	-0.16%
2020/04/09	11	18.09	0	0.00	18.05	11	51,292	0.02%
2020/04/08	7	17.96	1	17.95	17.95	6	50,814	0.01%
2020/04/07	7.1	17.96	2	17.85	17.90	5.1	50,406	0.01%
2020/04/06	10	17.45	11	17.57	17.85	-1	50,107	0.00%
2020/04/01	21	17.80	0	0.00	17.75	21	49,449	0.04%
2020/03/31	61	18.07	7	17.97	17.90	54	49,090	0.11%
2020/03/30	37	17.62	66.7	18.00	17.90	-29.7	48,326	-0.06%
2020/03/27	10	17.90	1	17.85	17.90	9	47,734	0.02%
2020/03/25	32	17.58	2	17.58	17.50	30	46,742	0.06%
2020/03/24	11	16.67	20	16.73	16.60	-9	45,846	-0.02%
2020/03/23	23	16.22	4	16.23	16.15	19	45,074	0.04%
2020/03/20	4	17.11	9	17.08	17.10	-5	43,907	-0.01%
2020/03/19	18	17.14	43	16.98	16.30	-25	42,276	-0.06%
2020/03/18	13	18.04	0	0.00	17.95	13	41,243	0.03%
2020/03/17	11	18.38	1	18.35	18.35	10	40,340	0.02%
2020/03/16	16	19.13	1	19.20	19.05	15	38,936	0.04%
2020/03/13	31	19.04	4	19.35	19.65	27	37,786	0.07%
2020/03/12	18	20.62	7	20.95	20.50	11	35,232	0.03%
2020/03/11	27	21.32	1	21.40	21.35	26	34,135	0.08%
2020/03/10	5	21.51	20	21.48	21.55	-15	33,181	-0.05%
2020/03/09	18	21.91	0	0.00	21.80	18	32,323	0.06%
2020/03/03	0	0.00	11	22.59	22.55	-11	30,623	-0.04%
2020/03/02	2	22.30	0	0.00	22.25	2	30,120	0.01%
2020/02/27	0	0.00	2	22.65	22.70	-2	30,315	-0.01%
2020/02/26	5	22.60	0	0.00	22.80	5	29,971	0.02%
2020/02/21	5	23.20	5	23.35	23.20	0	29,917	0.00%
2020/02/20	0	0.00	0.1	23.40	23.45	-0.1	29,837	0.00%
2020/02/19	1	23.20	20	23.10	23.30	-19	29,646	-0.06%
2020/02/18	0	0.00	2	23.10	23.10	-2	29,619	-0.01%
2020/02/14	1	22.80	0	0.00	22.80	1	30,157	0.00%
2020/02/13	0	0.00	1	22.80	22.80	-1	30,859	0.00%
2020/02/12	25	22.68	1	22.70	22.65	24	31,125	0.08%
2020/02/11	10	22.53	1	22.55	22.55	9	31,005	0.03%
2020/02/07	0	0.00	2	22.50	22.50	-2	31,568	-0.01%
2020/02/06	2	22.45	2	22.50	22.50	0	31,453	0.00%
2020/02/05	1	22.20	7	22.33	22.40	-6	31,694	-0.02%
2020/02/04	5	22.05	5.9	22.09	22.30	-0.9	31,443	0.00%
2020/02/03	1	21.60	5	21.90	21.95	-4	31,371	-0.01%
2020/01/31	7	22.09	0	0.00	22.05	7	31,208	0.02%
2020/01/30	6	22.30	52	22.30	22.00	-46	30,750	-0.15%
2020/01/17	2	22.58	0	0.00	22.60	2	29,165	0.01%
2020/01/16	15	22.55	0	0.00	22.60	15	29,356	0.05%
2020/01/15	5	22.75	0	0.00	22.70	5	29,348	0.02%
2020/01/14	0	0.00	1	22.50	22.60	-1	29,269	0.00%
2020/01/13	50	22.32	0	0.00	22.50	50	28,942	0.17%
2020/01/10	7	22.27	2	22.35	22.25	5	29,085	0.02%
2020/01/09	4	22.25	0	0.00	22.30	4	29,229	0.01%
2020/01/08	0.7	22.25	3.6	22.17	22.25	-3	29,318	-0.01%
2020/01/07	2	22.30	0	0.00	22.35	2	29,051	0.01%
2019/12/31	0	0.00	1	22.30	22.40	-1	29,038	0.00%
2019/12/27	0	0.00	10	22.50	22.50	-10	28,856	-0.03%
2019/12/24	0.1	22.40	0	0.00	22.45	0.1	29,229	0.00%
2019/12/23	0.1	22.40	5	22.45	22.50	-4.9	29,234	-0.02%
2019/12/20	2	22.45	3	22.47	22.40	-1	29,485	0.00%
2019/12/18	2	22.40	0	0.00	22.50	2	29,240	0.01%
2019/12/17	10	22.35	0.7	22.30	22.40	9.3	29,345	0.03%
2019/12/13	0	0.00	13	22.47	22.50	-13	29,132	-0.04%
2019/12/12	0	0.00	8	22.19	22.15	-8	28,495	-0.03%
2019/12/11	0	0.00	1	22.05	22.10	-1	28,282	0.00%
2019/12/10	0	0.00	5.9	21.87	21.95	-5.9	28,209	-0.02%
2019/12/03	70	21.76	0	0.00	21.75	70	28,292	0.25%
2019/12/02	1	21.70	2	21.75	21.85	-1	28,151	0.00%
2019/11/29	1.1	21.85	2	21.80	21.85	-0.9	28,072	0.00%
2019/11/28	6	22.12	5	22.00	21.95	1	27,767	0.00%
2019/11/27	0	0.00	2	22.15	22.25	-2	27,753	-0.01%
2019/11/26	0.1	22.05	2	22.23	22.10	-1.9	27,682	-0.01%
2019/11/25	2	21.95	0	0.00	21.90	2	26,609	0.01%
2019/11/21	1	21.95	0	0.00	22.00	1	26,777	0.00%
2019/11/20	5.1	22.30	0	0.00	22.15	5.1	26,305	0.02%
2019/11/19	0	0.00	1	22.15	22.25	-1	26,043	0.00%
2019/11/18	0.1	22.15	3	22.23	22.25	-2.9	26,049	-0.01%
2019/11/15	5	22.20	4	22.19	22.15	1	25,962	0.00%
2019/11/14	0	0.00	10	22.15	22.15	-10	25,865	-0.04%
2019/11/13	10.1	21.95	12	22.03	22.25	-1.9	25,955	-0.01%
2019/11/12	0	0.00	2	21.95	21.90	-2	25,256	-0.01%
2019/11/11	2	21.60	0	0.00	21.60	2	24,622	0.01%
2019/11/08	0	0.00	5	21.80	21.85	-5	24,477	-0.02%
2019/11/07	2	21.65	0	0.00	21.70	2	24,669	0.01%
2019/11/06	22	21.71	26	21.71	21.75	-4	24,715	-0.02%
2019/11/05	2	21.45	1	21.50	21.50	1	24,262	0.00%
2019/10/31	0	0.00	10	21.25	21.20	-10	24,908	-0.04%
2019/10/30	0	0.00	1	21.05	21.10	-1	24,686	0.00%
2019/10/29	0	0.00	2	21.20	21.15	-2	25,036	-0.01%
2019/10/28	10	21.05	0	0.00	21.10	10	24,769	0.04%
2019/10/25	0	0.00	0.2	21.05	21.05	-0.2	24,723	0.00%
2019/10/24	0	0.00	10	21.00	21.15	-10	24,634	-0.04%
2019/10/22	3	21.10	0	0.00	21.10	3	24,460	0.01%
2019/10/16	0	0.00	15	20.95	20.95	-15	23,826	-0.06%
2019/10/15	0	0.00	5	20.85	20.90	-5	23,758	-0.02%
2019/10/14	1	20.85	5	20.90	20.90	-4	24,159	-0.02%
2019/10/08	12	20.80	0	0.00	20.75	12	25,546	0.05%
2019/10/07	6	20.61	2	20.60	20.55	4	25,902	0.02%
2019/10/04	2	20.55	0	0.00	20.60	2	26,141	0.01%
2019/10/03	6	20.55	0	0.00	20.55	6	26,541	0.02%
2019/10/01	0	0.00	3	20.78	20.85	-3	27,048	-0.01%
2019/09/27	2	20.68	7	20.74	20.60	-5	27,031	-0.02%
2019/09/25	3	20.50	0	0.00	20.65	3	27,559	0.01%
2019/09/24	25	20.67	0	0.00	20.75	25	27,399	0.09%
2019/09/23	3	20.90	0	0.00	20.90	3	27,318	0.01%
2019/09/18	0	0.00	21	21.15	21.30	-21	27,226	-0.08%
2019/09/16	0	0.00	60	21.01	21.05	-60	27,856	-0.22%
2019/09/11	0	0.00	1	20.90	21.00	-1	28,410	0.00%
2019/09/10	7	20.94	1	20.85	20.95	6	28,358	0.02%
2019/09/05	0	0.00	1	20.45	20.45	-1	28,606	0.00%
2019/09/03	20	20.20	0	0.00	20.20	20	28,999	0.07%
2019/08/30	0	20.35	0	0.00	20.35	0	29,782	0.00%
2019/08/28	2	20.23	0	0.00	20.15	2	30,230	0.01%
2019/08/27	0	0.00	10	20.20	20.05	-10	30,411	-0.03%
2019/08/20	0.5	20.60	0.5	20.60	20.60	0	31,423	0.00%
2019/08/19	0	0.00	10	20.55	20.45	-10	31,432	-0.03%
2019/08/16	0	0.00	5	20.55	20.50	-5	31,486	-0.02%
2019/08/15	6	20.10	7	20.04	20.05	-1	31,295	0.00%
2019/08/13	5	20.05	1	20.05	20.00	4	31,757	0.01%
2019/08/12	0	0.00	2.2	20.40	20.20	-2.2	31,637	-0.01%
2019/08/08	3	20.25	0	0.00	20.15	3	31,471	0.01%
2019/08/06	18	19.90	0	0.00	19.95	18	32,019	0.06%
2019/08/05	0	0.00	3	20.05	20.10	-3	31,858	-0.01%
2019/08/01	22	20.25	2	20.25	20.30	20	32,456	0.06%
2019/07/31	1	20.30	0	0.00	20.30	1	32,839	0.00%
2019/07/30	0	0.00	3	20.55	20.50	-3	32,580	-0.01%
2019/07/25	0	0.00	10	20.65	20.65	-10	34,955	-0.03%
2019/07/22	0	0.00	1	20.55	20.55	-1	35,969	0.00%
2019/07/18	0	0.00	3	20.50	20.60	-3	36,021	-0.01%
2019/07/17	1	20.50	0	0.00	20.60	1	36,136	0.00%
2019/07/16	4	20.51	15.8	20.50	20.55	-11.8	36,056	-0.03%
2019/07/15	12	20.66	50	20.80	20.65	-38	35,686	-0.11%
2019/07/12	100	21.66	0	0.00	21.60	100	35,402	0.28%
2019/07/11	50	21.70	0	0.00	21.75	50	34,856	0.14%
2019/07/09	2	21.80	0	0.00	21.70	2	34,489	0.01%
2019/07/05	0	0.00	40	21.64	21.70	-40	33,912	-0.12%
2019/07/04	2	21.55	0	0.00	21.55	2	33,827	0.01%
2019/07/01	2	21.50	2	21.48	21.45	0	33,343	0.00%
2019/06/28	1	21.40	0	0.00	21.35	1	33,160	0.00%
2019/06/26	0.4	21.20	0	0.00	21.20	0.4	33,292	0.00%
2019/06/25	6	21.11	0	0.00	21.10	6	33,339	0.02%
2019/06/24	0	0.00	1	21.10	21.05	-1	33,308	0.00%
2019/06/21	30	21.10	0	0.00	21.10	30	32,956	0.09%
2019/06/19	2	21.35	2	21.50	21.50	0	32,024	0.00%
2019/06/17	2	21.45	0	0.00	21.30	2	31,575	0.01%
2019/06/14	0	0.00	1	21.30	21.35	-1	31,601	0.00%
2019/06/12	5	21.00	0	0.00	21.10	5	31,699	0.02%
2019/06/11	5	21.05	0	0.00	21.10	5	31,415	0.02%
2019/06/10	0	0.00	20	21.24	21.30	-20	31,246	-0.06%
2019/06/05	1	20.90	0	0.00	20.95	1	30,745	0.00%
2019/06/04	0	0.00	0.1	20.90	20.80	-0.1	30,803	0.00%
2019/05/31	1	20.85	32	21.00	20.95	-31	30,684	-0.10%
2019/05/27	0	0.00	1	20.95	20.95	-1	30,128	0.00%
2019/05/24	0	0.00	1	20.85	20.90	-1	30,240	0.00%
2019/05/21	0	0.00	75	21.00	20.95	-75	30,045	-0.25%
2019/05/17	0	0.00	12	20.74	20.70	-12	29,337	-0.04%
2019/05/16	12	20.74	0	0.00	20.70	12	29,265	0.04%
2019/05/15	22	20.87	1	20.85	20.80	21	29,001	0.07%
2019/05/14	2	20.93	0	0.00	21.05	2	28,760	0.01%
2019/05/10	0	0.00	1	21.10	21.20	-1	28,748	0.00%
2019/05/09	21	20.92	0	0.00	20.85	21	28,522	0.07%
2019/05/06	1	21.40	0	0.00	21.45	1	28,031	0.00%
2019/05/03	2	21.80	2	21.78	21.85	0	27,735	0.00%
2019/05/02	0	0.00	20	21.42	21.50	-20	26,834	-0.07%
2019/04/30	0	0.00	1	21.10	21.15	-1	26,317	0.00%
2019/04/29	1	20.85	2	20.88	20.90	-1	26,122	0.00%
2019/04/25	0	0.00	1	20.65	20.60	-1	26,122	0.00%
2019/04/22	1	20.45	0	0.00	20.45	1	26,317	0.00%
2019/04/18	2	20.20	0	0.00	20.20	2	26,699	0.01%
2019/04/17	2	20.43	0	0.00	20.35	2	26,558	0.01%
2019/04/01	0	0.00	20	20.40	20.30	-20	26,739	-0.07%
2019/03/28	0	0.00	1	20.45	20.40	-1	26,082	0.00%
2019/03/27	2	20.50	0	0.00	20.40	2	26,159	0.01%
2019/03/20	0	0.00	301	20.83	20.90	-301	26,863	-1.12%	大賣/鉅額交易
2019/03/19	0	0.00	1	20.95	20.90	-1	27,412	0.00%
2019/03/14	300	20.55	0	0.00	20.55	300	27,247	1.10%	大買/鉅額交易
2019/03/13	5	20.55	0	0.00	20.45	5	27,360	0.02%
2019/03/07	5.8	20.65	0	0.00	20.60	5.8	27,577	0.02%
2019/03/04	0	0.00	10	20.63	20.75	-10	27,585	-0.04%
2019/02/25	0	0.00	11	20.75	20.75	-11	27,137	-0.04%
2019/02/13	0	0.00	5	20.60	20.60	-5	28,526	-0.02%
2019/01/30	0	0.00	1	20.65	20.70	-1	27,590	0.00%
2019/01/28	0	0.00	1	20.65	20.70	-1	27,299	0.00%
2019/01/25	0	0.00	5	20.59	20.60	-5	27,101	-0.02%
2019/01/24	0	0.00	3	20.35	20.40	-3	26,799	-0.01%
2019/01/22	4	20.23	2	20.43	20.50	2	27,099	0.01%
2019/01/21	0.5	20.25	1	20.25	20.25	-0.5	26,915	0.00%
2019/01/18	5	20.05	0	0.00	19.95	5	27,051	0.02%
2019/01/16	0	0.00	1	20.10	20.05	-1	28,259	0.00%
2019/01/15	5	20.10	0	0.00	20.15	5	28,265	0.02%
2019/01/14	5	20.20	0	0.00	20.10	5	28,092	0.02%
2019/01/10	0	0.00	3	20.15	20.20	-3	28,063	-0.01%
2019/01/09	10	20.25	2	20.13	20.25	8	27,976	0.03%
2019/01/08	2	19.95	0	0.00	19.95	2	27,952	0.01%
2019/01/07	0	0.00	5	20.03	20.10	-5	28,441	-0.02%
2019/01/04	5	19.83	0	0.00	19.80	5	29,344	0.02%
2019/01/02	4	19.99	0	0.00	19.90	4	30,669	0.01%
2018/12/28	0	0.00	3	20.15	20.20	-3	30,755	-0.01%
2018/12/25	2	19.75	1	19.70	19.75	1	31,571	0.00%
2018/12/24	2	19.85	0	0.00	19.85	2	31,770	0.01%
2018/12/22	4	19.95	0	0.00	19.95	4	31,824	0.01%
2018/12/21	2	19.90	0	0.00	19.90	2	32,371	0.01%
2018/12/20	1	20.00	0	0.00	19.95	1	32,619	0.00%
2018/12/14	0	0.00	2	20.33	20.45	-2	34,004	-0.01%
2018/12/13	3	20.02	0	0.00	20.10	3	33,884	0.01%
2018/12/12	11	19.90	0	0.00	19.90	11	33,804	0.03%
2018/12/10	12	20.05	0	0.00	20.00	12	32,772	0.04%
2018/12/07	3	20.22	0	0.00	20.20	3	32,513	0.01%
2018/12/06	3	20.28	0	0.00	20.35	3	32,465	0.01%
2018/12/04	3	20.70	0	0.00	20.65	3	32,496	0.01%
2018/12/03	21	20.75	5	20.75	20.70	16	32,469	0.05%
2018/11/30	0	0.00	1	20.50	20.45	-1	32,270	0.00%
2018/11/29	8	20.54	0	0.00	20.40	8	31,986	0.03%
2018/11/28	3	20.57	0	0.00	20.60	3	31,806	0.01%
2018/11/27	0	0.00	0.2	20.65	20.60	-0.2	31,712	0.00%
2018/11/26	2	20.75	1	20.95	20.65	1	31,800	0.00%
2018/11/23	1	20.50	0	0.00	20.50	1	31,676	0.00%
2018/11/22	1	20.65	0	0.00	20.70	1	31,618	0.00%
2018/11/21	3	20.80	0	0.00	20.85	3	31,646	0.01%
2018/11/20	5	21.09	2	21.10	21.00	3	31,556	0.01%
2018/11/19	0	0.00	8	21.21	21.35	-8	31,507	-0.03%
2018/11/14	5	20.75	0	0.00	20.70	5	30,812	0.02%
2018/11/13	1	20.65	0	0.00	20.90	1	30,538	0.00%
2018/11/09	0	0.00	1	21.10	21.15	-1	30,503	0.00%
2018/11/08	0	0.00	3	21.17	21.20	-3	30,660	-0.01%
2018/11/07	0	0.00	7	20.91	21.00	-7	30,638	-0.02%
2018/11/05	6	20.52	0	0.00	20.75	6	31,357	0.02%
2018/11/02	5	20.40	4	20.71	20.80	1	31,507	0.00%
2018/11/01	5	20.42	0	0.00	20.35	5	31,652	0.02%
2018/10/31	0	0.00	11	20.36	20.65	-11	32,056	-0.03%
2018/10/30	0	0.00	3	19.97	19.95	-3	31,843	-0.01%
2018/10/29	4	19.85	0	0.00	19.80	4	32,258	0.01%
2018/10/26	0	0.00	2	19.95	19.90	-2	32,467	-0.01%
2018/10/25	10	19.95	2	19.95	19.90	8	32,549	0.02%
2018/10/24	7	20.64	0	0.00	20.40	7	32,425	0.02%
2018/10/23	2	20.93	2	20.95	20.95	0	31,694	0.00%
2018/10/22	0	0.00	1	21.25	21.10	-1	31,566	0.00%
2018/10/19	4	20.90	1	21.10	21.15	3	32,037	0.01%
2018/10/18	0	0.00	2	21.20	21.15	-2	31,970	-0.01%
2018/10/17	1	21.05	0	0.00	21.05	1	32,056	0.00%
2018/10/16	2	21.10	1	21.15	21.15	1	32,242	0.00%
2018/10/15	9	21.30	2	21.30	21.20	7	32,038	0.02%
2018/10/12	4	21.24	17	21.50	21.70	-13	31,832	-0.04%
2018/10/11	56	21.48	8	21.15	21.15	48	30,930	0.16%
2018/10/09	0	0.00	2	22.90	22.75	-2	29,737	-0.01%
2018/10/08	1	22.45	0	0.00	22.55	1	29,411	0.00%
2018/10/05	7	22.56	2	22.58	22.70	5	29,290	0.02%
2018/10/04	1	22.30	2	22.83	22.95	-1	29,177	0.00%
2018/10/03	1	22.40	0	0.00	22.50	1	28,887	0.00%
2018/10/02	3	22.52	0	0.00	22.60	3	29,147	0.01%
2018/09/28	0	0.00	227	22.80	23.00	-227	30,451	-0.75%	大賣/鉅額交易
2018/09/27	0	0.00	17	22.71	23.00	-17	30,471	-0.06%
2018/09/26	0.5	22.40	0	0.00	22.40	0.5	30,306	0.00%
2018/09/25	0	0.00	10.5	22.57	22.60	-10.5	31,058	-0.03%
2018/09/21	0	0.00	25	22.36	22.45	-25	31,317	-0.08%
2018/09/20	0	0.00	13	21.96	22.15	-13	31,159	-0.04%
2018/09/19	0	0.00	13	21.75	21.80	-13	31,153	-0.04%
2018/09/18	0	0.00	1	21.55	21.55	-1	31,334	0.00%
2018/09/14	4	21.30	0	0.00	21.40	4	31,735	0.01%
2018/09/12	1	21.15	0	0.00	21.20	1	31,995	0.00%
2018/09/11	0	0.00	1	21.45	21.45	-1	32,145	0.00%
2018/09/10	7	21.29	0	0.00	21.30	7	32,670	0.02%
2018/09/07	1	21.05	0	0.00	21.15	1	33,066	0.00%
2018/09/06	1	21.15	0	0.00	21.15	1	33,457	0.00%
2018/09/03	10	21.20	0	0.00	21.35	10	33,598	0.03%
2018/08/31	1	21.25	0	0.00	21.60	1	33,693	0.00%
2018/08/28	0	0.00	10	21.60	21.60	-10	34,008	-0.03%
2018/08/23	0	0.00	1	21.55	21.55	-1	35,043	0.00%
2018/08/22	0	0.00	1	21.45	21.50	-1	35,855	0.00%
2018/08/21	0	0.00	1	21.35	21.40	-1	35,721	0.00%
2018/08/17	0	0.00	1	21.25	21.15	-1	35,930	0.00%
2018/08/16	2	21.00	2	21.20	20.95	0	35,907	0.00%
2018/08/15	0	0.00	10	21.17	21.30	-10	35,832	-0.03%
2018/08/14	0	0.00	4	21.13	21.20	-4	35,891	-0.01%
2018/08/13	6	20.95	0	0.00	20.80	6	36,053	0.02%
2018/08/10	0	0.00	1	21.20	21.30	-1	35,638	0.00%
2018/08/08	0	0.00	10.9	21.45	21.40	-10.9	35,680	-0.03%
2018/08/07	0	0.00	1	21.50	21.45	-1	35,769	0.00%
2018/08/06	0	0.00	4	21.38	21.45	-4	35,645	-0.01%
2018/08/03	0	0.00	14	21.12	21.20	-14	36,403	-0.04%
2018/08/02	1	20.80	0	0.00	20.75	1	36,266	0.00%
2018/08/01	2	21.00	11	20.91	21.10	-9	36,116	-0.02%
2018/07/31	0	0.00	3	20.90	20.75	-3	35,911	-0.01%
2018/07/26	1	20.45	0	0.00	20.55	1	35,521	0.00%
2018/07/23	1	20.40	0	0.00	20.45	1	35,543	0.00%
2018/07/20	0	0.00	5	20.50	20.50	-5	35,461	-0.01%
2018/07/16	0	0.00	1	20.75	20.65	-1	35,177	0.00%
2018/07/11	1	20.40	3	20.45	20.45	-2	35,729	-0.01%
2018/07/10	0	0.00	0.3	20.50	20.40	-0.3	35,582	0.00%
2018/07/09	11	20.60	2	20.60	20.50	9	35,451	0.03%
2018/07/06	17	21.58	0	0.00	21.50	17	34,888	0.05%
2018/06/27	0	0.00	0.2	21.90	21.90	-0.2	31,673	0.00%
2018/06/26	1	21.85	10	21.90	21.75	-9	31,466	-0.03%
2018/06/25	0	0.00	1	21.80	21.75	-1	31,504	0.00%
2018/06/19	7	21.66	0	0.00	21.60	7	32,291	0.02%
2018/06/15	11	21.80	0	0.00	22.15	11	31,926	0.03%
2018/06/14	1	21.95	1	21.90	21.90	0	31,544	0.00%
2018/06/13	0	0.00	10.6	22.34	22.35	-10.6	31,192	-0.03%
2018/06/12	3	22.17	0	0.00	22.10	3	32,170	0.01%
2018/06/06	0	0.00	23	22.34	22.45	-23	32,693	-0.07%
2018/06/05	0	0.00	1	22.10	22.20	-1	32,579	0.00%
2018/06/04	0	0.00	1	21.70	21.95	-1	32,605	0.00%
2018/06/01	0	0.00	2	21.80	21.70	-2	32,787	-0.01%
2018/05/31	0	0.00	2	21.70	21.60	-2	33,175	-0.01%
2018/05/30	9	21.67	0	0.00	21.60	9	32,648	0.03%
2018/05/29	0	0.00	20	22.10	22.15	-20	32,291	-0.06%
2018/05/22	0	0.00	6	22.21	22.15	-6	33,611	-0.02%
2018/05/17	0	0.00	3	22.00	22.05	-3	34,396	-0.01%
2018/05/15	0	0.00	3	21.95	21.90	-3	35,444	-0.01%
2018/05/14	2	22.05	6	22.07	22.10	-4	36,559	-0.01%
2018/05/11	11	21.76	24	21.84	21.95	-13	36,817	-0.04%
2018/05/09	0	0.00	1	21.50	21.45	-1	35,954	0.00%
2018/05/07	2	21.10	0	0.00	21.10	2	36,271	0.01%
2018/05/03	11	21.05	0	0.00	21.10	11	37,037	0.03%
2018/04/30	4	21.30	0	0.00	21.25	4	38,526	0.01%
2018/04/25	10	21.15	0	0.00	21.40	10	39,885	0.03%
2018/04/24	1	21.20	0	0.00	21.30	1	40,058	0.00%
2018/04/23	3	21.38	0	0.00	21.35	3	40,177	0.01%
2018/04/19	0	0.00	32	21.62	21.70	-32	40,704	-0.08%
2018/04/18	0	0.00	1	21.45	21.50	-1	40,460	0.00%
2018/04/17	1	21.20	0	0.00	21.10	1	40,553	0.00%
2018/04/16	3	21.37	0	0.00	21.55	3	40,924	0.01%
2018/04/13	0	0.00	13	21.56	21.60	-13	41,291	-0.03%
2018/04/12	0	0.00	1.2	21.53	21.40	-1.2	42,091	0.00%
2018/04/11	2	21.20	2	21.38	21.50	0	42,407	0.00%
2018/04/09	3	20.97	0	0.00	21.00	3	42,693	0.01%
2018/04/02	2	21.10	0	0.00	21.05	2	42,226	0.00%
2018/03/31	0	0.00	1	21.20	21.20	-1	42,394	0.00%
2018/03/29	1	21.00	0	0.00	20.90	1	42,855	0.00%
2018/03/26	4	20.94	2	21.00	21.05	2	42,362	0.00%
2018/03/23	18	21.03	1	20.95	20.95	17	42,341	0.04%
2018/03/22	2	21.50	0	0.00	21.55	2	41,665	0.00%
2018/03/21	11	21.45	0	0.00	21.50	11	41,595	0.03%
2018/03/19	1	21.35	0	0.00	21.60	1	42,411	0.00%
2018/03/16	16	21.39	0	0.00	21.30	16	42,333	0.04%
2018/03/15	1	21.60	0	0.00	21.60	1	41,350	0.00%
2018/03/14	0	0.00	1	21.90	21.80	-1	41,261	0.00%
2018/03/13	2	21.85	0	0.00	21.90	2	41,012	0.00%
2018/03/12	0	0.00	13	21.91	21.90	-13	40,888	-0.03%
2018/03/09	0	0.00	124	21.80	21.65	-124	41,045	-0.30%	大賣/鉅額交易
2018/03/08	1	21.60	0	0.00	21.60	1	41,320	0.00%
2018/03/05	2	21.55	1	21.75	21.50	1	42,307	0.00%
2018/03/02	1	21.35	0	0.00	21.65	1	41,960	0.00%
2018/03/01	0	0.00	2	21.63	21.50	-2	41,744	0.00%
2018/02/27	0	0.00	11	21.49	21.35	-11	41,174	-0.03%
2018/02/26	0	0.00	4	21.41	21.40	-4	40,717	-0.01%
2018/02/23	1	21.10	0	0.00	21.25	1	40,645	0.00%
2018/02/22	0	0.00	1	21.20	21.20	-1	42,130	0.00%
2018/02/21	0	0.00	17	21.00	21.10	-17	42,643	-0.04%
2018/02/09	3	20.10	2	20.48	20.35	1	42,068	0.00%
2018/02/08	1	20.50	36	20.59	20.60	-35	41,488	-0.08%
2018/02/07	0	0.00	21	20.39	20.35	-21	41,165	-0.05%
2018/02/06	48	19.90	0	0.00	19.70	48	40,071	0.12%
2018/02/05	2	20.85	54	20.90	20.85	-52	38,605	-0.13%
2018/02/01	0	0.00	1	21.35	21.30	-1	37,838	0.00%
2018/01/31	3	20.93	406	20.95	21.30	-403	37,489	-1.07%	大賣/鉅額交易
2018/01/29	1	21.20	1	21.50	21.20	0	36,554	0.00%
2018/01/26	0	0.00	1	21.35	21.15	-1	35,918	0.00%
2018/01/25	2	21.20	0	0.00	21.30	2	35,288	0.01%
2018/01/24	8	20.99	0	0.00	21.05	8	34,288	0.02%
2018/01/23	34.1	21.36	1	21.45	21.30	33.1	33,227	0.10%
2018/01/19	1	21.65	0	0.00	21.70	1	31,896	0.00%
2018/01/18	0	0.00	4	21.90	21.90	-4	31,753	-0.01%
2018/01/17	1	21.80	0	0.00	22.00	1	31,366	0.00%
2018/01/16	1	21.95	6	22.17	22.00	-5	31,197	-0.02%
2018/01/15	0	0.00	54	22.00	22.15	-54	30,820	-0.18%
2018/01/11	1	21.50	5	21.60	21.70	-4	30,007	-0.01%
2018/01/10	0	0.00	8	21.56	21.70	-8	29,985	-0.03%
2018/01/09	5	21.28	0	0.00	21.40	5	29,340	0.02%
2018/01/08	0	0.00	8.3	21.23	21.50	-8.3	28,915	-0.03%
2018/01/05	0	0.00	3	20.82	20.90	-3	27,919	-0.01%
2018/01/04	5	20.70	2	20.60	20.65	3	27,726	0.01%
2018/01/03	0	0.00	13	20.60	20.65	-13	27,627	-0.05%
2018/01/02	0	0.00	5	20.40	20.45	-5	27,589	-0.02%