中信金 (2891)-永豐金-屏東券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.20
漲跌
▲0.35
漲幅
+0.95%
成交量
74,517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－永豐金-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-屏東券商分點個股進出
永豐金-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	2	36.75	4	37.00	37.20	-2	64,025	0.00%
2024/06/06	0	0.00	29	36.91	36.85	-29	63,270	-0.05%
2024/06/05	11	35.99	6	36.48	36.30	5	62,713	0.01%
2024/06/04	10.4	35.93	10	36.20	36.35	0.4	62,180	0.00%
2024/06/03	3	36.52	16.1	36.39	36.40	-13.1	61,210	-0.02%
2024/05/31	11	35.62	12.1	35.94	35.40	-1.1	60,218	0.00%
2024/05/30	17.1	35.65	2	35.55	35.30	15.1	58,067	0.03%
2024/05/29	34.1	36.11	6.2	36.01	36.05	27.9	57,233	0.05%
2024/05/28	8	36.93	0	0.00	36.75	8	56,432	0.01%
2024/05/27	7	37.06	10	37.45	37.55	-3	56,002	-0.01%
2024/05/24	13	37.30	0	0.00	37.05	13	55,056	0.02%
2024/05/23	5	37.30	5	37.50	38.00	0	54,616	0.00%
2024/05/22	5	37.45	5	37.80	37.90	0	53,888	0.00%
2024/05/21	5	37.55	7.2	37.81	37.75	-2.2	53,638	0.00%
2024/05/20	2	38.00	1	38.50	38.55	1	52,881	0.00%
2024/05/17	3	37.93	7.1	37.74	38.10	-4.1	52,229	-0.01%
2024/05/16	0	0.00	5.1	37.60	37.50	-5.1	51,656	-0.01%
2024/05/15	0.1	37.00	7	37.09	36.90	-6.9	50,909	-0.01%
2024/05/14	16	35.83	25.2	36.11	36.05	-9.2	50,697	-0.02%
2024/05/13	10.2	36.57	5	36.50	36.50	5.2	49,784	0.01%
2024/05/10	0	0.00	10.1	36.95	37.45	-10.1	48,995	-0.02%
2024/05/09	0	0.00	6	36.20	36.10	-6	48,450	-0.01%
2024/05/08	2	36.30	9.2	36.30	36.40	-7.2	48,077	-0.01%
2024/05/07	10	35.95	8.6	36.25	36.00	1.4	47,221	0.00%
2024/05/06	2	36.15	12.5	35.97	36.10	-10.5	46,134	-0.02%
2024/05/03	2	34.68	29.2	34.60	34.75	-27.2	45,570	-0.06%
2024/05/02	10	34.15	43	34.26	34.10	-33	44,425	-0.07%
2024/04/30	67	34.43	16.8	34.14	34.10	50.2	43,849	0.11%
2024/04/29	14	33.91	35.4	33.91	34.25	-21.4	42,804	-0.05%
2024/04/26	20	31.28	5	31.40	31.15	15	40,402	0.04%
2024/04/25	7	31.16	0	0.00	31.00	7	40,831	0.02%
2024/04/24	7	31.61	6	32.05	31.45	1	41,070	0.00%
2024/04/23	0	0.00	1	31.60	31.55	-1	41,790	0.00%
2024/04/22	0	31.35	0	0.00	31.35	0	42,071	0.00%
2024/04/19	6.1	30.94	5	31.15	31.00	1.1	41,661	0.00%
2024/04/18	0	31.70	0	0.00	31.70	0	41,147	0.00%
2024/04/17	0	0.00	7	31.51	31.50	-7	40,960	-0.02%
2024/04/16	11	31.37	3	31.03	30.95	8	40,923	0.02%
2024/04/15	0.1	31.95	10	31.90	31.95	-10	40,429	-0.02%
2024/04/12	11	31.78	10	32.05	31.75	1	40,770	0.00%
2024/04/11	12	31.74	0	0.00	31.95	12	40,863	0.03%
2024/04/10	0	0.00	0.4	32.00	31.85	-0.4	41,139	0.00%
2024/04/09	3	32.18	3	32.10	32.15	0	41,635	0.00%
2024/04/08	2	32.10	7	32.11	32.05	-5	41,979	-0.01%
2024/04/03	3	31.45	5	31.75	31.45	-2	41,810	0.00%
2024/04/01	8.1	31.69	0	0.00	31.65	8.1	41,763	0.02%
2024/03/29	0	0.00	2	32.78	33.05	-2	41,294	0.00%
2024/03/28	1	32.15	1	32.40	32.40	0	40,295	0.00%
2024/03/27	0	0.00	20	32.14	32.60	-20	39,833	-0.05%
2024/03/26	0	31.80	0	0.00	31.80	0	39,715	0.00%
2024/03/25	0	31.70	0	0.00	31.70	0	40,159	0.00%
2024/03/22	0	31.80	7	32.39	31.90	-7	40,539	-0.02%
2024/03/21	0	0.00	10	31.88	31.95	-10	40,415	-0.02%
2024/03/20	2	31.23	0	0.00	31.25	2	40,546	0.00%
2024/03/19	0	31.63	2	31.90	31.75	-2	40,945	0.00%
2024/03/18	0	0.00	5	31.43	31.50	-5	40,987	-0.01%
2024/03/14	3	31.95	14	31.97	32.00	-11	40,281	-0.03%
2024/03/13	2.1	31.33	41.3	31.41	31.85	-39.3	40,118	-0.10%
2024/03/12	3	30.35	6.2	30.39	30.45	-3.2	38,730	-0.01%
2024/03/11	0	30.20	17	30.05	30.30	-17	38,819	-0.04%
2024/03/08	0	0.00	17	30.11	30.20	-17	38,852	-0.04%
2024/03/07	0	0.00	2	29.70	29.80	-2	38,308	-0.01%
2024/03/06	0	0.00	11	29.51	29.50	-11	38,080	-0.03%
2024/03/05	0.1	29.15	2	29.15	29.15	-1.9	38,671	0.00%
2024/03/01	6	29.21	2	29.20	29.05	4	39,567	0.01%
2024/02/29	2	29.00	0	0.00	29.40	2	39,774	0.01%
2024/02/27	10	29.10	2	29.05	29.00	8	39,506	0.02%
2024/02/26	8	29.08	0	0.00	29.10	8	39,708	0.02%
2024/02/23	3	29.05	1	29.30	28.90	2	39,946	0.01%
2024/02/22	0	0.00	5.2	29.30	29.30	-5.2	40,476	-0.01%
2024/02/20	3	29.00	20	28.90	29.00	-17	40,852	-0.04%
2024/02/19	0	0.00	31	28.65	28.70	-31	41,036	-0.08%
2024/02/16	1	28.30	0	0.00	28.25	1	41,940	0.00%
2024/02/15	0	28.35	1.1	28.40	28.40	-1.1	42,544	0.00%
2024/02/02	16	28.28	0	0.00	28.30	16	42,121	0.04%
2024/02/01	0	0.00	13	28.57	28.65	-13	41,868	-0.03%
2024/01/30	5	28.40	0	0.00	28.40	5	41,448	0.01%
2024/01/29	0.1	28.45	6	28.54	28.50	-5.9	41,631	-0.01%
2024/01/26	0	28.45	33	28.55	28.50	-33	42,284	-0.08%
2024/01/25	0.1	28.05	0	0.00	28.15	0.1	41,874	0.00%
2024/01/23	0.1	28.15	0	0.00	28.10	0.1	41,710	0.00%
2024/01/22	0	0.00	0	28.00	28.20	0	41,516	0.00%
2024/01/19	0.1	27.90	3	27.85	27.90	-3	41,418	-0.01%
2024/01/18	0.1	27.80	0	0.00	27.85	0.1	41,266	0.00%
2024/01/17	5	27.55	5	27.75	27.55	0	40,993	0.00%
2024/01/16	1	27.70	6	27.90	27.95	-5	40,075	-0.01%
2024/01/15	0	0.00	10.2	28.20	28.15	-10.2	39,622	-0.03%
2024/01/12	0.1	28.05	0	0.00	28.05	0.1	40,082	0.00%
2024/01/11	0	0.00	1.1	28.30	28.35	-1.1	40,188	0.00%
2024/01/10	5.1	27.75	5	27.95	28.05	0.1	40,432	0.00%
2024/01/09	0	28.35	0	0.00	28.10	0	40,259	0.00%
2024/01/08	0	0.00	0.1	28.30	28.40	-0.1	40,118	0.00%
2024/01/05	0	28.10	0	0.00	28.10	0	39,708	0.00%
2024/01/04	10	28.20	0	0.00	28.15	10	39,981	0.03%
2024/01/03	2	28.10	0	0.00	28.20	2	40,301	0.01%
2024/01/02	0	0.00	9	28.06	28.35	-9	39,794	-0.02%
2023/12/29	8	28.20	0	0.00	28.35	8	39,694	0.02%
2023/12/28	0	28.05	0.1	28.29	28.40	-0.1	40,119	0.00%
2023/12/27	1	28.05	7	28.00	28.10	-6	39,994	-0.02%
2023/12/26	2	28.00	0	0.00	28.00	2	39,736	0.01%
2023/12/25	0	27.70	10	27.90	27.85	-10	39,749	-0.03%
2023/12/21	0	0.00	2	27.55	27.85	-2	39,823	-0.01%
2023/12/20	10	27.85	0	0.00	27.80	10	39,621	0.03%
2023/12/19	5	28.05	5.1	28.25	28.25	-0.1	39,245	0.00%
2023/12/18	0	0.00	11.1	28.36	28.25	-11.1	39,215	-0.03%
2023/12/15	5	28.10	3	28.32	28.15	2	39,079	0.01%
2023/12/14	20	28.15	14	28.30	28.45	6	38,507	0.02%
2023/12/13	0	0.00	21	27.76	27.95	-21	37,644	-0.06%
2023/12/12	0	27.50	4.1	27.56	27.60	-4.1	37,938	-0.01%
2023/12/11	11	27.25	14	27.27	27.40	-3	37,935	-0.01%
2023/12/08	0	0.00	12.2	27.28	27.50	-12.2	37,985	-0.03%
2023/12/07	3	26.90	0	0.00	26.85	3	37,292	0.01%
2023/12/06	0	0.00	1	26.95	27.10	-1	37,464	0.00%
2023/12/05	4.2	26.56	14	26.81	26.75	-9.8	37,353	-0.03%
2023/12/04	1.1	26.86	0	0.00	26.90	1.1	37,050	0.00%
2023/12/01	10	26.90	0	0.00	26.95	10	36,998	0.03%
2023/11/30	0	27.00	5	27.10	27.35	-5	36,882	-0.01%
2023/11/29	8	26.88	2	27.00	26.85	6	35,893	0.02%
2023/11/28	2	27.25	12	27.25	27.15	-10	35,403	-0.03%
2023/11/27	5	26.75	5	27.06	26.70	0	35,110	0.00%
2023/11/24	0	26.80	6	26.70	26.75	-6	34,855	-0.02%
2023/11/23	6	26.85	35.2	26.77	26.85	-29.2	34,580	-0.08%
2023/11/22	2	27.05	2	27.00	27.20	0	34,138	0.00%
2023/11/21	0	0.00	9	27.09	27.05	-9	33,878	-0.03%
2023/11/20	0	0.00	10.1	26.77	26.85	-10.1	33,355	-0.03%
2023/11/17	0	0.00	4	26.91	26.85	-4	33,129	-0.01%
2023/11/16	2	26.73	1	26.80	26.85	1	33,127	0.00%
2023/11/15	14	26.37	37.2	26.44	26.80	-23.2	32,938	-0.07%
2023/11/14	21	26.15	15	25.94	26.15	6	32,064	0.02%
2023/11/13	0	0.00	10	25.55	25.60	-10	32,148	-0.03%
2023/11/10	0.2	25.40	2	25.50	25.50	-1.8	32,748	-0.01%
2023/11/09	0	0.00	7	25.31	25.35	-7	33,119	-0.02%
2023/11/08	0	0.00	13	25.25	25.10	-13	33,673	-0.04%
2023/11/07	6	25.15	0.6	25.10	25.15	5.5	33,742	0.02%
2023/11/06	1	25.30	8.1	25.36	25.30	-7	33,942	-0.02%
2023/11/03	0	0.00	19	25.21	25.35	-19	34,020	-0.06%
2023/11/02	0	0.00	1	24.65	24.70	-1	33,840	0.00%
2023/10/31	0.1	24.35	0.9	24.35	24.35	-0.9	35,314	0.00%
2023/10/30	3	24.25	3	24.25	24.35	0	36,096	0.00%
2023/10/27	1	24.65	0	0.00	24.60	1	36,463	0.00%
2023/10/26	0.2	24.50	1	24.40	24.35	-0.8	36,899	0.00%
2023/10/25	1	24.60	0	0.00	24.65	1	36,740	0.00%
2023/10/24	4.1	24.31	6	24.25	24.45	-1.9	36,657	-0.01%
2023/10/23	17	24.53	0	0.00	24.35	17	36,617	0.05%
2023/10/20	13.1	24.41	6	24.55	24.65	7.1	36,642	0.02%
2023/10/19	2	24.93	0	0.00	24.85	2	36,495	0.01%
2023/10/18	1	24.90	2	25.08	25.15	-1	36,784	0.00%
2023/10/17	8	25.06	1	25.05	25.15	7	36,806	0.02%
2023/10/16	3	25.10	11	25.26	25.35	-8	37,220	-0.02%
2023/10/13	2	25.13	7.1	25.11	25.15	-5.1	37,555	-0.01%
2023/10/12	12	25.20	9	25.14	25.20	3	38,011	0.01%
2023/10/11	6	24.80	32	24.76	24.90	-26	37,994	-0.07%
2023/10/05	0	0.00	1	24.15	24.10	-1	37,413	0.00%
2023/10/04	14	23.78	1	23.75	23.70	13	37,241	0.03%
2023/10/03	22	24.23	0	0.00	24.20	22	36,707	0.06%
2023/10/02	1	24.50	0	0.00	24.50	1	36,681	0.00%
2023/09/28	1	24.50	2	24.55	24.50	-1	37,388	0.00%
2023/09/27	2	24.30	0	0.00	24.40	2	37,331	0.01%
2023/09/26	1	24.40	0	0.00	24.55	1	37,243	0.00%
2023/09/25	0	0.00	1	24.60	24.60	-1	37,073	0.00%
2023/09/22	8	24.19	0	0.00	24.25	8	37,010	0.02%
2023/09/21	11.5	24.47	0	0.00	24.35	11.5	36,646	0.03%
2023/09/20	5	24.80	14	25.01	24.85	-9	36,037	-0.02%
2023/09/19	0	0.00	1	25.00	24.95	-1	35,721	0.00%
2023/09/18	2	24.80	3	24.85	24.95	-1	35,670	0.00%
2023/09/15	4	24.70	2	24.60	24.85	2	35,673	0.01%
2023/09/14	0	0.00	3	24.85	25.00	-3	34,978	-0.01%
2023/09/13	1.2	24.36	0	0.00	24.70	1.2	34,861	0.00%
2023/09/12	14	24.15	80	24.26	24.35	-66	35,158	-0.19%
2023/09/11	14	24.19	3	24.18	24.25	11	35,157	0.03%
2023/09/08	0	0.00	17	23.96	24.05	-17	35,079	-0.05%
2023/09/06	68.1	23.67	3.1	23.85	23.65	65.1	35,328	0.18%
2023/09/05	0	0.00	153	23.96	24.00	-153	35,773	-0.43%	大賣/鉅額交易
2023/09/01	16	23.80	0	0.00	23.80	16	36,246	0.04%
2023/08/31	151	23.75	0	0.00	23.85	151	36,367	0.42%	大買/鉅額交易
2023/08/30	1	23.90	0	0.00	23.90	1	36,238	0.00%
2023/08/29	1	23.85	10	23.88	24.00	-9	36,282	-0.02%
2023/08/28	15.1	23.70	1	23.75	23.80	14.1	36,345	0.04%
2023/08/25	1	23.60	0	0.00	23.50	1	37,283	0.00%
2023/08/24	2	23.75	3	23.88	23.85	-1	37,333	0.00%
2023/08/22	12.2	23.49	2	23.65	23.55	10.2	37,194	0.03%
2023/08/21	2	23.85	7	23.84	23.85	-5	36,888	-0.01%
2023/08/18	2	23.45	4	23.64	23.35	-2	36,736	-0.01%
2023/08/17	18	22.96	3	22.92	23.25	15	36,714	0.04%
2023/08/16	42.1	23.30	116	23.28	23.40	-73.9	36,242	-0.20%	大賣/
2023/08/15	9.1	24.04	0	0.00	23.90	9.1	35,831	0.03%
2023/08/14	7.6	24.20	10	24.17	24.30	-2.4	35,662	-0.01%
2023/08/11	0	0.00	3	24.88	24.90	-3	35,686	-0.01%
2023/08/10	7	24.74	2	24.75	24.90	5	35,825	0.01%
2023/08/09	3	24.67	0	0.00	24.80	3	35,631	0.01%
2023/08/08	6	24.53	0	0.00	24.60	6	35,307	0.02%
2023/08/07	2.4	24.66	2	24.70	24.60	0.4	34,790	0.00%
2023/08/04	50.4	24.66	1	24.60	24.60	49.4	34,284	0.14%
2023/08/02	7	26.04	0	0.00	26.15	7	33,138	0.02%
2023/08/01	6	26.23	1	26.30	26.25	5	32,438	0.02%
2023/07/31	4	26.35	0	0.00	26.25	4	31,924	0.01%
2023/07/28	12	26.34	0	0.00	26.35	12	31,380	0.04%
2023/07/27	2	26.50	1	26.60	26.60	1	31,388	0.00%
2023/07/26	0	0.00	1	26.50	26.50	-1	31,543	0.00%
2023/07/25	0	0.00	3	26.35	26.35	-3	31,479	-0.01%
2023/07/21	0	0.00	5	26.47	26.45	-5	30,989	-0.02%
2023/07/18	30	26.25	30	26.20	26.25	0	29,118	0.00%
2023/07/17	0	25.90	4	25.79	26.15	-4	28,487	-0.01%
2023/07/14	0	0.00	3	25.35	25.40	-3	27,827	-0.01%
2023/07/13	3	25.00	0	0.00	24.90	3	27,228	0.01%
2023/07/12	0	0.00	3.5	25.09	25.15	-3.5	27,253	-0.01%
2023/07/11	0	0.00	2.5	24.87	24.95	-2.5	27,101	-0.01%
2023/07/07	0	0.00	6	24.23	24.60	-6	27,058	-0.02%
2023/07/06	8.1	24.59	0	0.00	24.50	8.1	27,061	0.03%
2023/07/04	1	24.95	1	24.90	24.85	0	26,214	0.00%
2023/07/03	1	25.10	0	0.00	25.10	1	26,297	0.00%
2023/06/30	0	0.00	2	25.05	24.85	-2	26,497	-0.01%
2023/06/29	4	24.84	0	0.00	24.90	4	26,452	0.02%
2023/06/26	1	25.00	0	0.00	24.95	1	26,395	0.00%
2023/06/21	0.1	24.90	3	24.95	25.10	-2.9	26,351	-0.01%
2023/06/20	0.1	24.90	1	25.00	25.05	-0.9	26,306	0.00%
2023/06/19	0	0.00	0.3	24.95	25.05	-0.3	26,356	0.00%
2023/06/15	1.2	24.69	2	24.80	24.70	-0.8	26,373	0.00%
2023/06/14	3	24.85	0	0.00	24.75	3	27,373	0.01%
2023/06/13	2	24.83	2	24.90	24.80	0	28,420	0.00%
2023/06/12	5	24.95	2	24.93	24.80	3	28,709	0.01%
2023/06/09	0	0.00	17	24.99	25.20	-17	29,323	-0.06%
2023/06/08	0	0.00	4	24.54	24.65	-4	28,992	-0.01%
2023/06/07	2	24.50	0	0.00	24.60	2	29,102	0.01%
2023/06/05	3	24.50	23	24.61	24.45	-20	29,340	-0.07%
2023/06/02	2	24.30	2	24.30	24.30	0	29,560	0.00%
2023/06/01	0	0.00	4	24.35	24.30	-4	29,602	-0.01%
2023/05/31	1	24.30	1	24.30	24.30	0	29,580	0.00%
2023/05/30	0	0.00	7.5	24.59	24.50	-7.5	28,817	-0.03%
2023/05/29	0	0.00	0.1	24.35	24.40	-0.1	28,781	0.00%
2023/05/26	5	24.20	0	0.00	24.10	5	29,081	0.02%
2023/05/25	1	24.15	0	0.00	24.10	1	28,947	0.00%
2023/05/24	1	24.30	1	24.30	24.50	0	28,934	0.00%
2023/05/23	0	0.00	4	24.54	24.60	-4	28,789	-0.01%
2023/05/22	0	0.00	8	24.63	24.55	-8	28,536	-0.03%
2023/05/19	0	0.00	4	24.29	24.40	-4	28,329	-0.01%
2023/05/18	10	24.05	11.1	24.06	24.10	-1.1	28,064	0.00%
2023/05/17	0	0.00	39	23.86	23.80	-39	28,059	-0.14%
2023/05/16	1	23.40	4	23.46	23.55	-3	27,711	-0.01%
2023/05/12	7	23.16	2	23.20	23.10	5	27,525	0.02%
2023/05/11	0	0.00	3	23.27	23.30	-3	27,439	-0.01%
2023/05/10	1	23.30	0	0.00	23.30	1	27,382	0.00%
2023/05/09	1	23.30	0.3	23.30	23.30	0.7	27,491	0.00%
2023/05/08	6	23.15	15	23.31	23.35	-9	27,613	-0.03%
2023/05/05	0	0.00	1	23.15	23.05	-1	27,653	0.00%
2023/05/04	0	0.00	3	23.03	23.10	-3	28,121	-0.01%
2023/05/03	1	22.85	2	22.98	22.95	-1	28,317	0.00%
2023/05/02	3	22.75	4.3	22.82	22.90	-1.3	28,638	0.00%
2023/04/27	0.1	22.40	0	0.00	22.40	0.1	29,437	0.00%
2023/04/25	0	0.00	20	22.35	22.35	-20	29,622	-0.07%
2023/04/20	0	0.00	1	22.35	22.35	-1	29,896	0.00%
2023/04/19	0	0.00	1	22.50	22.45	-1	30,494	0.00%
2023/04/17	2	22.45	0	0.00	22.50	2	31,004	0.01%
2023/04/14	0	22.35	12	22.36	22.50	-12	30,952	-0.04%
2023/04/13	8	22.29	3	22.30	22.30	5	30,912	0.02%
2023/04/12	0.2	21.98	0	0.00	22.00	0.2	30,712	0.00%
2023/04/11	4.1	21.80	0	0.00	21.85	4.1	30,671	0.01%
2023/04/10	3	21.78	0	21.85	21.80	3	30,480	0.01%
2023/04/07	0	0.00	1	21.70	21.70	-1	30,451	0.00%
2023/04/06	0.1	21.73	0	0.00	21.70	0.1	30,326	0.00%
2023/03/31	0	0.00	3	21.85	21.85	-3	30,257	-0.01%
2023/03/30	2	21.58	10	21.70	21.65	-8	30,650	-0.03%
2023/03/28	0	0.00	6	21.55	21.50	-6	32,113	-0.02%
2023/03/27	2	21.40	5	21.45	21.45	-3	32,846	-0.01%
2023/03/24	20	21.50	21	21.45	21.40	-1	34,098	0.00%
2023/03/23	1	21.40	2	21.50	21.55	-1	34,348	0.00%
2023/03/22	2	21.35	1	21.30	21.35	1	34,662	0.00%
2023/03/21	3	21.02	9	21.05	21.05	-6	34,799	-0.02%
2023/03/20	4	20.81	2	20.80	21.00	2	34,685	0.01%
2023/03/17	12.4	20.96	0	0.00	20.85	12.4	34,460	0.04%
2023/03/16	18.2	21.02	1	21.00	20.90	17.2	33,537	0.05%
2023/03/15	25.3	21.78	0	0.00	21.55	25.3	33,106	0.08%
2023/03/14	13.1	21.78	0	0.00	21.70	13.1	33,006	0.04%
2023/03/13	4	22.11	1	22.20	22.20	3	32,321	0.01%
2023/03/10	5.6	22.31	0	0.00	22.25	5.6	32,225	0.02%
2023/03/09	2.1	22.60	0	0.00	22.50	2.1	32,297	0.01%
2023/03/08	2.1	22.57	0	0.00	22.75	2.1	33,172	0.01%
2023/03/07	0.1	22.60	0	22.65	22.65	0	33,327	0.00%
2023/03/06	1.1	22.55	0	0.00	22.55	1.1	33,101	0.00%
2023/03/03	5.2	22.50	0	0.00	22.40	5.2	33,055	0.02%
2023/03/02	2	22.53	0	0.00	22.55	2	33,368	0.01%
2023/03/01	2	22.70	0	0.00	22.70	2	34,039	0.01%
2023/02/24	0	0.00	2	22.85	22.75	-2	34,090	-0.01%
2023/02/22	0	0.00	5	22.63	22.80	-5	34,302	-0.01%
2023/02/21	0	22.80	0	0.00	22.80	0	34,319	0.00%
2023/02/20	1	22.90	0	0.00	22.95	1	34,675	0.00%
2023/02/16	3	22.75	0	0.00	22.70	3	35,347	0.01%
2023/02/15	2	22.55	0	0.00	22.55	2	35,906	0.01%
2023/02/14	5	22.90	0	0.00	22.90	5	35,542	0.01%
2023/02/10	0.1	22.40	0	0.00	22.45	0.1	35,821	0.00%
2023/02/08	3.3	22.39	0	0.00	22.40	3.3	35,999	0.01%
2023/02/06	2	22.30	0	0.00	22.35	2	36,204	0.01%
2023/02/03	3	22.43	0	0.00	22.40	3	36,347	0.01%
2023/02/02	2.1	22.58	0	0.00	22.50	2.1	36,284	0.01%
2023/02/01	3	22.63	0	0.00	22.75	3	35,941	0.01%
2023/01/31	1	22.85	1	23.00	22.85	0	35,988	0.00%
2023/01/30	8.1	22.98	0	0.00	23.20	8.1	35,795	0.02%
2023/01/17	0	0.00	3.1	23.18	23.20	-3.1	35,026	-0.01%
2023/01/16	0	0.00	1	22.95	23.05	-1	35,085	0.00%
2023/01/13	4.3	22.86	0	0.00	22.80	4.3	35,071	0.01%
2023/01/12	0	0.00	2	22.90	22.90	-2	35,746	-0.01%
2023/01/11	0	0.00	1	23.20	23.10	-1	36,145	0.00%
2023/01/10	0	0.00	5	23.10	23.15	-5	36,281	-0.01%
2023/01/09	0.4	22.95	31	23.00	23.15	-30.6	36,241	-0.08%
2023/01/06	5	22.60	9	22.60	22.60	-4	36,142	-0.01%
2023/01/05	0	0.00	11	22.59	22.60	-11	36,911	-0.03%
2023/01/03	0	0.00	5	22.10	22.15	-5	37,051	-0.01%
2022/12/30	5	22.10	0	0.00	22.10	5	37,123	0.01%
2022/12/29	0.2	21.95	0	0.00	21.90	0.2	37,390	0.00%
2022/12/28	1	22.20	1	22.30	22.15	0	37,930	0.00%
2022/12/27	0	0.00	1	22.20	22.25	-1	38,289	0.00%
2022/12/23	1	21.80	2	21.90	21.90	-1	40,064	0.00%
2022/12/22	1.1	22.09	1	22.10	22.15	0.1	40,898	0.00%
2022/12/21	7.1	21.79	0	0.00	21.70	7.1	41,362	0.02%
2022/12/20	3.2	21.89	0	0.00	21.90	3.2	41,361	0.01%
2022/12/19	6.1	22.05	0	0.00	22.05	6.1	40,751	0.01%
2022/12/16	6	22.33	0	0.00	22.25	6	40,189	0.02%
2022/12/15	1	22.60	0	0.00	22.75	1	39,518	0.00%
2022/12/13	0	0.00	4	23.00	22.70	-4	38,999	-0.01%
2022/12/12	0	0.00	1.5	22.92	22.90	-1.5	38,858	0.00%
2022/12/09	0	0.00	1.6	22.81	22.70	-1.6	39,501	0.00%
2022/12/08	1	22.75	0	0.00	22.80	1	39,500	0.00%
2022/12/07	0	0.00	7	23.14	23.05	-7	39,805	-0.02%
2022/12/06	2	22.58	0	0.00	22.40	2	39,379	0.01%
2022/12/05	1	22.90	1.5	22.93	22.75	-0.5	39,214	0.00%
2022/12/02	0	0.00	3	22.55	22.50	-3	39,140	-0.01%
2022/12/01	0	0.00	0.1	23.00	22.60	-0.1	39,480	0.00%
2022/11/30	5	23.15	15	23.21	23.00	-10	39,128	-0.03%
2022/11/29	0	0.00	1	22.70	22.85	-1	38,153	0.00%
2022/11/28	5	22.10	0.2	22.15	22.20	4.8	37,723	0.01%
2022/11/24	1	22.45	0	0.00	22.45	1	38,158	0.00%
2022/11/23	0.1	21.86	10	22.33	22.55	-9.9	38,123	-0.03%
2022/11/22	1.2	21.56	0	0.00	21.65	1.2	37,540	0.00%
2022/11/21	0.1	21.30	0	0.00	21.40	0.1	37,520	0.00%
2022/11/18	3.1	21.40	0	0.00	21.40	3.1	37,471	0.01%
2022/11/17	1	21.60	0	0.00	21.65	1	37,576	0.00%
2022/11/16	0	0.00	2	21.85	21.80	-2	37,739	-0.01%
2022/11/15	0.3	21.80	7.6	21.92	22.00	-7.3	37,538	-0.02%
2022/11/14	1	21.75	0	0.00	21.70	1	37,461	0.00%
2022/11/11	5	21.70	17	21.76	21.85	-12	37,305	-0.03%
2022/11/10	2	21.05	1	21.20	21.15	1	37,003	0.00%
2022/11/09	10.1	21.05	0	0.00	21.20	10.1	37,240	0.03%
2022/11/08	0.2	21.50	0	0.00	21.55	0.2	36,802	0.00%
2022/11/07	0.3	21.45	8	21.28	21.45	-7.8	36,762	-0.02%
2022/11/04	2	20.75	1	20.80	20.90	1	36,886	0.00%
2022/11/03	7	20.63	0	0.00	20.55	7	37,187	0.02%
2022/11/02	4.1	20.88	0	0.00	20.85	4.1	37,302	0.01%
2022/11/01	2	21.05	4.3	20.99	21.10	-2.3	37,236	-0.01%
2022/10/31	4	20.55	1	20.60	20.40	3	37,321	0.01%
2022/10/28	1	20.40	0	0.00	20.55	1	37,268	0.00%
2022/10/27	1	20.60	1	20.70	20.55	0	37,391	0.00%
2022/10/26	3	20.33	0	0.00	20.35	3	37,477	0.01%
2022/10/25	1	19.90	0	0.00	20.00	1	37,284	0.00%
2022/10/24	2	19.90	0	0.00	19.90	2	37,507	0.01%
2022/10/21	0	0.00	100	19.95	20.00	-100	37,362	-0.27%
2022/10/20	13.1	19.52	1	19.75	19.70	12.1	37,386	0.03%
2022/10/19	9.1	19.86	0	0.00	19.90	9.1	36,856	0.02%
2022/10/17	101	19.82	0	0.00	19.80	101	36,799	0.27%	大買/鉅額交易
2022/10/14	10	19.82	1	19.85	19.80	9	37,156	0.02%
2022/10/13	26.2	19.87	24	19.75	19.65	2.2	37,479	0.01%
2022/10/12	1	20.30	0	0.00	20.25	1	37,051	0.00%
2022/10/11	7.1	20.15	0.5	20.25	20.10	6.6	37,553	0.02%
2022/10/07	0	0.00	2	20.50	20.45	-2	37,778	-0.01%
2022/10/06	1	20.55	9	20.45	20.60	-8	38,698	-0.02%
2022/10/05	2	20.55	2	20.65	20.50	0	39,600	0.00%
2022/10/04	0	0.00	0.5	20.25	20.15	-0.5	39,489	0.00%
2022/10/03	12.1	19.72	1	19.85	19.70	11.1	39,279	0.03%
2022/09/30	28.1	19.84	42	19.86	19.85	-13.9	39,035	-0.04%
2022/09/29	7	20.10	1	20.35	20.05	6	38,420	0.02%
2022/09/28	24.2	20.22	4	20.25	20.10	20.2	38,398	0.05%
2022/09/27	20.1	20.88	0	0.00	20.75	20.1	37,734	0.05%
2022/09/26	11	21.30	0	0.00	21.25	11	37,481	0.03%
2022/09/23	5.3	21.74	0	0.00	21.65	5.3	38,139	0.01%
2022/09/22	14.1	21.68	1	21.60	21.60	13.1	38,352	0.03%
2022/09/21	12.1	22.01	0	0.00	22.05	12.1	38,110	0.03%
2022/09/20	5	22.18	0	0.00	22.20	5	38,087	0.01%
2022/09/19	1	22.20	1	22.15	22.15	0	38,054	0.00%
2022/09/16	3	22.10	0	0.00	22.10	3	37,980	0.01%
2022/09/15	7	22.31	0	0.00	22.30	7	37,330	0.02%
2022/09/14	16	22.36	30	22.40	22.30	-14	37,527	-0.04%
2022/09/13	6	22.87	0	0.00	22.75	6	37,514	0.02%
2022/09/12	2	22.93	4	22.90	22.90	-2	37,684	-0.01%
2022/09/08	2	22.85	0	0.00	22.90	2	38,143	0.01%
2022/09/07	3	22.90	0	0.00	22.80	3	38,832	0.01%
2022/09/06	0	0.00	1	23.40	23.40	-1	38,851	0.00%
2022/09/05	0	0.00	1	23.20	23.25	-1	39,338	0.00%
2022/09/02	5.9	22.96	0	0.00	22.90	5.9	39,793	0.01%
2022/09/01	3	22.98	2	23.15	23.05	1	40,102	0.00%
2022/08/31	2	23.30	0	0.00	23.50	2	40,481	0.00%
2022/08/30	2	23.25	0	0.00	23.25	2	40,094	0.01%
2022/08/29	5	23.40	0	0.00	23.50	5	39,792	0.01%
2022/08/26	0	0.00	6	23.87	23.85	-6	39,689	-0.02%
2022/08/25	13	23.80	0	0.00	23.75	13	39,795	0.03%
2022/08/24	34	23.62	0	0.00	23.45	34	39,974	0.09%
2022/08/23	2	24.00	0	0.00	23.80	2	43,093	0.00%
2022/08/22	5	24.34	0	0.00	24.35	5	44,016	0.01%
2022/08/19	9	24.62	2	24.60	24.60	7	44,991	0.02%
2022/08/17	20	24.88	15	24.83	24.90	5	45,265	0.01%
2022/08/16	2	24.60	2	24.65	24.55	0	45,351	0.00%
2022/08/15	0	0.00	31	24.01	24.25	-31	45,511	-0.07%
2022/08/12	0	0.00	1	24.00	24.10	-1	45,862	0.00%
2022/08/11	0.6	24.00	1	23.90	24.05	-0.4	46,417	0.00%
2022/08/10	15	23.58	6	23.58	23.55	9	46,625	0.02%
2022/08/09	2	23.35	5	23.27	23.30	-3	46,849	-0.01%
2022/08/05	0	0.00	4	22.88	23.00	-4	47,952	-0.01%
2022/08/04	0	0.00	6	22.25	22.25	-6	48,357	-0.01%
2022/08/03	8	22.27	1	22.40	22.30	7	48,627	0.01%
2022/08/02	10	22.44	0	0.00	22.45	10	49,045	0.02%
2022/08/01	0	0.00	6	22.89	22.95	-6	49,276	-0.01%
2022/07/29	2.1	22.88	1	23.45	22.95	1.1	49,904	0.00%
2022/07/28	0	0.00	5	23.10	23.20	-5	50,145	-0.01%
2022/07/27	2	22.98	1	22.85	22.95	1	50,004	0.00%
2022/07/26	10	22.98	3	23.00	22.95	7	50,007	0.01%
2022/07/25	3	22.78	2	22.78	22.70	1	50,025	0.00%
2022/07/22	5.3	22.71	36.4	22.70	22.75	-31.1	50,265	-0.06%
2022/07/21	0	0.00	5	22.45	22.65	-5	50,606	-0.01%
2022/07/20	6.1	22.30	20	22.45	22.25	-13.9	50,794	-0.03%
2022/07/19	0	22.30	0	0.00	22.20	0	50,687	0.00%
2022/07/18	1.3	22.18	6	22.08	22.30	-4.7	51,013	-0.01%
2022/07/15	27	21.88	10	21.80	21.80	17	50,644	0.03%
2022/07/14	22.3	22.29	17	22.63	22.25	5.3	50,425	0.01%
2022/07/13	33	23.56	5	23.55	23.45	28	49,828	0.06%
2022/07/12	13.1	22.98	0	0.00	22.95	13.1	49,189	0.03%
2022/07/11	10	23.75	21	23.70	23.65	-11	49,079	-0.02%
2022/07/08	19	24.02	0	0.00	23.85	19	49,584	0.04%
2022/07/07	4.1	23.80	0	0.00	23.70	4.1	49,762	0.01%
2022/07/06	7.1	23.71	10	23.85	23.50	-2.9	50,021	-0.01%
2022/07/05	2.1	24.20	1	24.25	24.30	1.1	49,644	0.00%
2022/07/04	5	24.30	1	24.05	24.30	4	49,813	0.01%
2022/07/01	7.1	24.62	2	24.35	24.60	5.1	51,056	0.01%
2022/06/30	1.2	25.40	1	25.50	25.10	0.2	51,643	0.00%
2022/06/29	2	25.63	1	25.70	25.80	1	51,917	0.00%
2022/06/28	2	25.75	1	25.80	25.80	1	52,170	0.00%
2022/06/24	15	26.40	0	0.00	26.30	15	52,432	0.03%
2022/06/23	0	0.00	7	25.87	26.05	-7	52,483	-0.01%
2022/06/22	3	26.20	3	26.32	26.05	0	52,405	0.00%
2022/06/21	2	26.40	1	25.90	26.45	1	52,380	0.00%
2022/06/20	2	25.85	2	25.25	25.50	0	52,656	0.00%
2022/06/17	4.8	26.16	0	0.00	26.00	4.8	52,494	0.01%
2022/06/16	12	26.80	4	26.73	26.60	8	52,312	0.02%
2022/06/15	0	0.00	6	26.21	26.30	-6	52,759	-0.01%
2022/06/14	0	0.00	10	25.98	26.00	-10	53,021	-0.02%
2022/06/13	3.1	25.45	7.3	25.37	25.55	-4.3	52,770	-0.01%
2022/06/10	1.1	25.75	13	25.68	26.00	-12	52,499	-0.02%
2022/06/09	11.4	26.04	0	0.00	25.85	11.4	52,248	0.02%
2022/06/08	0	0.00	2.1	26.78	26.75	-2.1	51,486	0.00%
2022/06/07	1	26.60	0	0.00	26.55	1	51,853	0.00%
2022/06/06	1	26.60	1	26.95	26.85	0	52,387	0.00%
2022/06/02	0.1	26.60	0	0.00	26.60	0.1	53,198	0.00%
2022/06/01	10.1	26.69	0	0.00	26.55	10.1	54,359	0.02%
2022/05/31	7.2	26.53	0	0.00	27.15	7.2	54,651	0.01%
2022/05/30	3	26.50	1	27.05	27.10	2	51,544	0.00%
2022/05/27	1	26.55	11.2	26.41	26.60	-10.2	50,778	-0.02%
2022/05/26	1	25.35	1	25.50	25.30	0	50,891	0.00%
2022/05/25	1.2	25.40	0	0.00	25.35	1.2	51,632	0.00%
2022/05/24	1	25.85	1	25.70	25.55	0	52,700	0.00%
2022/05/23	2	25.38	1	25.20	25.45	1	52,523	0.00%
2022/05/20	0	0.00	2	25.35	25.45	-2	52,738	0.00%
2022/05/19	3	25.45	1	25.60	25.30	2	52,434	0.00%
2022/05/18	4	25.78	6.1	26.04	26.10	-2.1	51,969	0.00%
2022/05/17	27.1	25.61	0	0.00	25.50	27.1	52,002	0.05%
2022/05/16	9.2	25.65	20	25.61	25.70	-10.9	52,112	-0.02%
2022/05/13	12.1	25.76	7	25.89	25.80	5.1	51,999	0.01%
2022/05/12	23.4	26.23	3	26.60	26.05	20.4	51,405	0.04%
2022/05/11	13.1	27.05	0	0.00	27.10	13.1	51,084	0.03%
2022/05/10	4	26.93	8	27.21	27.55	-4	51,342	-0.01%
2022/05/09	7.1	27.36	0	0.00	27.30	7.1	51,224	0.01%
2022/05/06	4.2	27.43	0	0.00	28.00	4.2	51,525	0.01%
2022/05/05	24.1	28.43	7	28.11	28.05	17.1	52,080	0.03%
2022/05/04	0.2	28.90	30	28.87	28.90	-29.8	51,753	-0.06%
2022/05/03	1	28.80	3	28.85	28.75	-2	52,196	0.00%
2022/04/29	5	29.13	3	29.10	29.25	2	52,517	0.00%
2022/04/28	20.1	28.61	8	28.73	29.00	12.1	52,771	0.02%
2022/04/27	38.1	29.13	1	29.25	28.90	37.1	52,740	0.07%
2022/04/26	6.5	29.62	12	29.67	29.70	-5.5	52,882	-0.01%
2022/04/25	10.6	28.90	5	29.03	29.10	5.6	52,663	0.01%
2022/04/22	1.1	28.60	13	29.19	29.45	-12	52,476	-0.02%
2022/04/21	14.2	28.82	0	0.00	28.75	14.2	52,787	0.03%
2022/04/20	6.1	28.89	5	29.05	29.20	1.1	54,276	0.00%
2022/04/19	14.1	28.91	6	29.03	28.95	8.1	54,643	0.01%
2022/04/18	15.3	28.79	17	28.72	28.75	-1.7	55,421	0.00%
2022/04/15	14	29.39	11	29.20	29.35	3	55,161	0.01%
2022/04/14	15.2	29.60	6	29.77	29.45	9.2	55,199	0.02%
2022/04/13	15	30.32	1	30.45	30.35	14	54,960	0.03%
2022/04/12	0	0.00	1	30.70	30.70	-1	54,588	0.00%
2022/04/11	0	0.00	6	30.76	30.45	-6	54,014	-0.01%
2022/04/08	2	30.38	5	30.32	30.50	-3	53,483	-0.01%
2022/04/07	2	30.38	29.1	30.77	30.35	-27.1	52,910	-0.05%
2022/04/06	9	30.05	0	0.00	30.15	9	51,305	0.02%
2022/04/01	26	29.31	78	29.38	29.85	-52	49,861	-0.10%
2022/03/31	1	29.20	1	29.30	29.40	0	49,092	0.00%
2022/03/30	6	28.98	20.9	29.00	29.00	-14.9	48,418	-0.03%
2022/03/29	2	28.78	3	28.73	28.80	-1	47,964	0.00%
2022/03/28	21	28.66	4	28.50	29.00	17	48,207	0.04%
2022/03/25	30	28.97	1	28.95	29.00	29	48,151	0.06%
2022/03/24	0	0.00	1	29.15	29.15	-1	48,056	0.00%
2022/03/23	1	29.10	13	29.00	29.20	-12	48,030	-0.02%
2022/03/22	3	28.45	4	28.45	28.55	-1	47,386	0.00%
2022/03/21	0	0.00	7.3	28.39	28.30	-7.3	47,093	-0.02%
2022/03/18	9	28.11	28.5	28.31	28.15	-19.5	46,789	-0.04%
2022/03/17	26	27.52	11	27.63	27.60	15	45,712	0.03%
2022/03/16	0	26.90	11	26.94	26.95	-11	45,111	-0.02%
2022/03/15	2	26.65	1	26.75	26.60	1	44,878	0.00%
2022/03/14	14	26.62	1.1	26.90	26.80	12.9	45,252	0.03%
2022/03/11	25	26.51	10.3	26.60	26.50	14.7	45,719	0.03%
2022/03/10	0	0.00	2	26.80	26.80	-2	45,980	0.00%
2022/03/09	2	25.80	3	26.05	25.75	-1	46,095	0.00%
2022/03/08	26.6	25.84	0	0.00	25.60	26.6	45,964	0.06%
2022/03/07	8.3	26.29	21	26.68	26.25	-12.7	45,170	-0.03%
2022/03/04	3.3	27.48	1	27.35	27.35	2.3	44,605	0.01%
2022/03/03	3	27.93	2	27.95	27.95	1	44,184	0.00%
2022/03/02	1	27.80	7	27.84	27.95	-6	44,067	-0.01%
2022/03/01	5	27.75	3	27.55	27.75	2	44,046	0.00%
2022/02/25	3.2	26.68	0	0.00	27.15	3.2	43,248	0.01%
2022/02/24	23.5	26.89	1	26.95	26.90	22.5	42,362	0.05%
2022/02/23	13	27.65	0	0.00	27.80	13	40,992	0.03%
2022/02/22	15.6	27.74	2	27.70	27.85	13.6	41,082	0.03%
2022/02/21	1	28.10	0	0.00	28.35	1	40,847	0.00%
2022/02/18	2	28.33	0	28.35	28.35	2	41,144	0.00%
2022/02/16	2	28.25	0	0.00	28.20	2	40,784	0.00%
2022/02/15	10.8	28.38	0	0.00	28.15	10.8	40,242	0.03%
2022/02/14	3	28.37	2	28.45	28.65	1	39,948	0.00%
2022/02/11	2	28.55	3	28.75	28.85	-1	39,558	0.00%
2022/02/10	3	28.70	10	28.55	28.85	-7	39,375	-0.02%
2022/02/09	0	0.00	6	28.82	28.90	-6	38,799	-0.02%
2022/02/08	12	28.50	2	28.50	28.70	10	38,318	0.03%
2022/02/07	2	28.40	17	28.37	28.50	-15	37,643	-0.04%
2022/01/26	2	27.50	3	27.40	27.60	-1	36,413	0.00%
2022/01/25	4.1	27.02	0	0.00	27.25	4.1	36,212	0.01%
2022/01/24	2	26.90	14	27.60	27.50	-12	35,877	-0.03%
2022/01/21	0	27.30	1	27.30	27.40	-1	35,482	0.00%
2022/01/20	1	27.65	0	0.00	27.70	1	34,989	0.00%
2022/01/19	2	28.03	2	28.05	27.80	0	34,687	0.00%
2022/01/18	2	27.90	25	28.00	27.90	-23	34,083	-0.07%
2022/01/17	0	0.00	1	27.95	27.80	-1	33,806	0.00%
2022/01/14	19.1	27.85	4	27.95	27.90	15.1	33,758	0.04%
2022/01/13	2	28.00	22	28.24	28.45	-20	33,519	-0.06%
2022/01/12	1	27.30	1	27.30	27.40	0	32,036	0.00%
2022/01/11	0	0.00	4	26.74	27.40	-4	31,414	-0.01%
2022/01/10	0	0.00	2	26.33	26.40	-2	30,637	-0.01%
2022/01/07	1	26.10	0	0.00	26.30	1	30,625	0.00%
2022/01/06	2	26.00	0	0.00	26.20	2	30,273	0.01%
2022/01/05	1.1	26.00	1	26.05	26.05	0.1	29,814	0.00%
2022/01/04	1	25.80	0	0.00	25.95	1	29,971	0.00%
2022/01/03	20	25.95	0	0.00	25.75	20	29,966	0.07%
2021/12/30	2.1	26.05	0	0.00	25.95	2.1	30,503	0.01%
2021/12/29	1	26.00	1	26.00	26.10	0	30,879	0.00%
2021/12/28	0	25.80	0.5	25.85	25.95	-0.4	31,034	0.00%
2021/12/27	3	25.82	0	0.00	25.80	3	31,043	0.01%
2021/12/23	7.1	25.80	0	0.00	25.90	7.1	31,987	0.02%
2021/12/22	2	25.85	2	25.85	25.80	0	32,059	0.00%
2021/12/21	5	25.68	7	25.75	25.65	-2	32,072	-0.01%
2021/12/20	2	25.25	0	0.00	25.35	2	32,028	0.01%
2021/12/16	14	25.44	0	0.00	25.50	14	32,351	0.04%
2021/12/14	2	25.38	2	25.45	25.55	0	33,573	0.00%
2021/12/13	2	25.73	0	0.00	25.85	2	34,321	0.01%
2021/12/09	3	25.75	0	0.00	25.90	3	34,485	0.01%
2021/12/07	0	0.00	13	25.58	26.00	-13	33,932	-0.04%
2021/12/03	0	0.00	3	25.03	25.20	-3	33,150	-0.01%
2021/12/02	0	0.00	2	24.90	25.00	-2	32,490	-0.01%
2021/12/01	0	0.00	3	24.65	24.85	-3	31,937	-0.01%
2021/11/30	0	0.00	1	24.40	24.40	-1	31,777	0.00%
2021/11/29	2.1	24.28	0	0.00	24.30	2.1	31,012	0.01%
2021/11/26	5.1	24.60	1	24.65	24.70	4.1	30,927	0.01%
2021/11/25	0	0.00	3	24.92	24.95	-3	31,206	-0.01%
2021/11/24	3	24.82	1	24.75	24.80	2	31,106	0.01%
2021/11/19	0	0.00	2	24.30	24.25	-2	31,263	-0.01%
2021/11/18	2	24.70	32	24.60	24.75	-30	31,198	-0.10%
2021/11/17	32	24.43	29	24.40	24.45	3	31,080	0.01%
2021/11/15	0	0.00	1	24.00	24.00	-1	31,057	0.00%
2021/11/12	0	23.60	0	0.00	23.70	0	30,892	0.00%
2021/11/10	1	23.50	0	0.00	23.55	1	32,063	0.00%
2021/11/03	0	0.00	1	23.30	23.35	-1	33,795	0.00%
2021/11/02	1	23.10	0	0.00	23.10	1	34,050	0.00%
2021/11/01	1	23.15	1	23.40	23.05	0	34,278	0.00%
2021/10/29	2	23.18	0	0.00	23.20	2	34,215	0.01%
2021/10/27	2	23.33	0	0.00	23.40	2	34,355	0.01%
2021/10/26	0	0.00	2	23.60	23.55	-2	34,437	-0.01%
2021/10/25	0	0.00	1.7	23.58	23.55	-1.7	34,263	0.00%
2021/10/22	1	23.20	1	23.50	23.55	0	34,316	0.00%
2021/10/21	0	0.00	9	23.22	23.40	-9	33,922	-0.03%
2021/10/20	0	0.00	0	23.05	23.00	0	33,272	0.00%
2021/10/18	0	0.00	1	23.10	23.05	-1	32,921	0.00%
2021/10/15	0	0.00	1.1	23.00	23.00	-1.1	32,613	0.00%
2021/10/14	0	0.00	3	22.90	22.95	-3	32,692	-0.01%
2021/10/12	1	22.65	6	22.70	22.90	-5	33,807	-0.01%
2021/10/08	6	22.90	0	0.00	22.90	6	33,738	0.02%
2021/10/07	0	0.00	8	22.96	22.85	-8	33,870	-0.02%
2021/10/06	0	0.00	1	22.70	22.70	-1	33,628	0.00%
2021/10/01	6	22.50	1	22.50	22.50	5	33,881	0.01%
2021/09/30	0	0.00	0.9	22.90	22.90	-0.9	33,630	0.00%
2021/09/29	1	22.55	0	0.00	22.75	1	33,470	0.00%
2021/09/27	2	22.70	0	0.00	22.75	2	33,111	0.01%
2021/09/22	4	22.55	1	22.70	22.60	3	32,828	0.01%
2021/09/17	1	23.00	0	0.00	23.00	1	32,216	0.00%
2021/09/16	1.4	23.32	8	23.25	23.40	-6.6	31,654	-0.02%
2021/09/15	0.1	23.00	0	0.00	23.00	0.1	30,744	0.00%
2021/09/14	0	0.00	4	23.00	23.00	-4	30,609	-0.01%
2021/09/13	0	0.00	1	22.95	23.00	-1	30,470	0.00%
2021/09/10	0	0.00	1	22.95	22.95	-1	30,734	0.00%
2021/09/08	0	0.00	1	22.80	22.90	-1	31,342	0.00%
2021/09/03	1	22.75	0	0.00	22.85	1	31,466	0.00%
2021/09/02	0	0.00	11.1	22.69	22.70	-11.1	31,484	-0.04%
2021/08/31	0	0.00	2	22.90	23.00	-2	31,304	-0.01%
2021/08/30	2.1	22.80	17	22.81	22.90	-14.9	30,826	-0.05%
2021/08/27	1	22.35	14	22.71	22.75	-13	30,851	-0.04%
2021/08/26	8	22.15	1	22.15	22.40	7	30,525	0.02%
2021/08/25	0	0.00	11	22.15	22.30	-11	30,608	-0.04%
2021/08/24	3	21.85	4	21.71	22.00	-1	30,324	0.00%
2021/08/23	0	0.00	1	21.55	21.45	-1	30,290	0.00%
2021/08/20	1	21.10	0	0.00	21.15	1	30,598	0.00%
2021/08/19	5	21.40	1	21.55	21.35	4	31,913	0.01%
2021/08/18	1	21.55	0	0.00	21.60	1	31,640	0.00%
2021/08/17	5	21.40	10	21.45	21.60	-5	32,363	-0.02%
2021/08/16	57	21.44	6	21.50	21.40	51	32,290	0.16%
2021/08/13	7	22.84	303	22.85	22.80	-296	32,099	-0.92%	大賣/鉅額交易
2021/08/12	2	22.90	4.2	22.94	22.90	-2.2	31,613	-0.01%
2021/08/11	0	0.00	1	23.00	23.00	-1	31,314	0.00%
2021/08/09	0	0.00	0.5	23.05	23.10	-0.5	32,212	0.00%
2021/08/06	0	0.00	2	23.15	23.10	-2	32,486	-0.01%
2021/08/03	1	22.95	0	0.00	23.05	1	36,865	0.00%
2021/08/02	0	0.00	2	23.00	23.10	-2	38,154	-0.01%
2021/07/27	2	22.80	0	0.00	22.85	2	39,561	0.01%
2021/07/23	0	0.00	4	22.95	23.00	-4	40,400	-0.01%
2021/07/22	0	0.00	0.4	22.80	22.85	-0.4	40,669	0.00%
2021/07/21	0	0.00	2	22.60	22.70	-2	41,004	0.00%
2021/07/20	6	22.68	0	0.00	22.65	6	41,527	0.01%
2021/07/16	0	0.00	2	22.98	23.05	-2	41,699	0.00%
2021/07/14	2	22.68	0	0.00	22.70	2	41,478	0.00%
2021/07/13	1	22.65	0	0.00	22.70	1	42,089	0.00%
2021/07/12	4	22.88	7	22.90	22.65	-3	41,905	-0.01%
2021/07/09	0.1	22.70	0	0.00	22.70	0.1	41,888	0.00%
2021/07/08	2	22.80	1	22.90	22.85	1	41,757	0.00%
2021/07/05	150.2	22.45	0	0.00	22.50	150.2	41,750	0.36%	大買/鉅額交易
2021/07/02	50	22.40	0	0.00	22.40	50	41,755	0.12%
2021/07/01	1	22.50	1	22.60	22.55	0	41,913	0.00%
2021/06/30	5	22.65	0.8	22.70	22.70	4.2	41,894	0.01%
2021/06/29	100	22.50	8.1	22.50	22.60	91.9	41,824	0.22%
2021/06/28	1	22.65	0	0.00	22.65	1	42,026	0.00%
2021/06/25	0	0.00	1	22.70	22.75	-1	42,487	0.00%
2021/06/24	1	22.50	1	22.50	22.55	0	42,451	0.00%
2021/06/23	0	0.00	3	22.37	22.55	-3	42,846	-0.01%
2021/06/22	2	22.30	2.4	22.26	22.30	-0.4	43,399	0.00%
2021/06/18	1	22.15	2	22.20	22.15	-1	43,304	0.00%
2021/06/16	6	22.20	1	22.25	22.40	5	43,429	0.01%
2021/06/11	5	22.40	0	0.00	22.50	5	44,044	0.01%
2021/06/10	3.2	22.37	0	0.00	22.50	3.2	44,798	0.01%
2021/06/09	0.1	22.50	0	0.00	22.45	0.1	45,733	0.00%
2021/06/07	1	22.35	0	0.00	22.55	1	47,083	0.00%
2021/06/04	1.3	22.54	0	0.00	22.75	1.3	47,616	0.00%
2021/06/03	0.2	22.90	7	22.85	22.90	-6.8	48,813	-0.01%
2021/06/02	8.6	22.86	0	0.00	22.95	8.6	49,204	0.02%
2021/06/01	0.1	22.95	0	0.00	23.00	0.1	49,151	0.00%
2021/05/31	0.2	23.03	0	0.00	23.05	0.2	49,478	0.00%
2021/05/28	0	0.00	10	22.95	23.00	-10	49,540	-0.02%
2021/05/27	15.2	22.55	0	0.00	22.40	15.2	49,248	0.03%
2021/05/25	0	0.00	18	22.99	22.85	-18	49,644	-0.04%
2021/05/24	1	22.30	1.2	22.25	22.50	-0.2	49,453	0.00%
2021/05/21	1	23.20	2	22.75	22.60	-1	49,918	0.00%
2021/05/20	0.1	22.25	0	0.00	22.30	0.1	49,372	0.00%
2021/05/18	3	22.27	6	22.36	22.50	-3	50,016	-0.01%
2021/05/17	7.3	21.24	115	21.41	21.55	-107.7	50,600	-0.21%	大賣/鉅額交易
2021/05/14	7.5	21.99	9	22.02	22.00	-1.5	49,939	0.00%
2021/05/13	9	21.85	18	21.76	22.05	-9	49,359	-0.02%
2021/05/12	12.4	22.64	26	22.35	22.35	-13.6	48,528	-0.03%
2021/05/11	15.9	23.71	20	23.70	23.65	-4.1	46,106	-0.01%
2021/05/10	19.2	23.63	23	23.60	23.95	-3.8	44,550	-0.01%
2021/05/07	1.3	23.07	3	23.05	23.10	-1.7	43,845	0.00%
2021/05/06	1	22.85	2	22.93	23.00	-1	43,925	0.00%
2021/05/05	11.2	22.67	4	22.50	22.50	7.2	43,415	0.02%
2021/05/04	5.7	22.36	14	22.23	22.35	-8.3	43,236	-0.02%
2021/05/03	7.1	22.63	1	22.60	22.75	6.1	42,924	0.01%
2021/04/29	7.3	22.97	1	23.00	22.80	6.3	42,522	0.01%
2021/04/28	2.2	23.15	2	23.20	23.25	0.2	42,261	0.00%
2021/04/27	1	23.10	5	23.10	23.15	-4	42,522	-0.01%
2021/04/26	7	22.96	36	23.02	23.10	-29	42,262	-0.07%
2021/04/23	0.2	22.78	0.3	22.75	22.80	-0.1	41,851	0.00%
2021/04/22	20.1	22.95	0	0.00	22.90	20.1	41,835	0.05%
2021/04/21	0.2	22.80	0	0.00	22.90	0.2	41,544	0.00%
2021/04/20	6.1	22.90	1	22.75	22.90	5.1	41,334	0.01%
2021/04/19	2	22.53	26	22.61	22.80	-24	40,921	-0.06%
2021/04/16	0	0.00	2	22.25	22.25	-2	40,432	0.00%
2021/04/15	1	22.15	2	22.25	22.25	-1	41,015	0.00%
2021/04/14	0	0.00	4	22.08	22.10	-4	41,089	-0.01%
2021/04/13	0	0.00	11	22.10	22.10	-11	41,035	-0.03%
2021/04/12	1	21.75	17	21.87	21.90	-16	40,770	-0.04%
2021/04/09	15	21.56	0	0.00	21.60	15	40,814	0.04%
2021/04/08	17	21.82	1	21.90	21.80	16	40,811	0.04%
2021/04/07	0	0.00	1	22.00	22.00	-1	41,304	0.00%
2021/04/06	2.1	21.85	0	0.00	21.95	2.1	41,296	0.01%
2021/04/01	2	21.85	0	0.00	21.85	2	41,300	0.00%
2021/03/31	1	22.00	9	22.04	22.10	-8	41,073	-0.02%
2021/03/30	6	21.91	3	21.95	22.00	3	40,744	0.01%
2021/03/29	7	21.91	2.5	21.87	22.00	4.5	40,197	0.01%
2021/03/26	1.1	21.85	4	21.85	21.90	-2.9	39,885	-0.01%
2021/03/25	0	0.00	5	21.81	21.80	-5	39,408	-0.01%
2021/03/24	0.5	21.50	10	21.50	21.50	-9.5	38,917	-0.02%
2021/03/23	0	0.00	1	21.45	21.40	-1	38,863	0.00%
2021/03/22	1	21.35	6	21.25	21.35	-5	38,694	-0.01%
2021/03/19	1	21.30	0	0.00	21.30	1	38,735	0.00%
2021/03/18	0	0.00	5.3	21.60	21.55	-5.3	38,061	-0.01%
2021/03/17	1	21.70	10	21.80	21.60	-9	38,085	-0.02%
2021/03/16	0	0.00	3	21.75	21.80	-3	37,645	-0.01%
2021/03/15	2.5	21.53	3	21.63	21.75	-0.5	37,129	0.00%
2021/03/12	14.9	21.12	22	21.34	21.35	-7.1	36,563	-0.02%
2021/03/11	4	21.39	18	21.31	21.10	-14	36,121	-0.04%
2021/03/10	1	21.00	15	21.12	21.20	-14	35,463	-0.04%
2021/03/09	5.6	20.84	36	20.93	21.10	-30.4	34,914	-0.09%
2021/03/08	0	0.00	4	20.68	20.60	-4	33,545	-0.01%
2021/03/05	10.1	20.20	0	0.00	20.30	10.1	33,395	0.03%
2021/03/04	11	20.30	0	0.00	20.35	11	34,399	0.03%
2021/03/03	0	0.00	1	20.50	20.40	-1	34,249	0.00%
2021/03/02	0	0.00	4	20.26	20.20	-4	33,925	-0.01%
2021/02/26	27	20.20	7	20.60	20.00	20	33,617	0.06%
2021/02/25	35	20.75	7	20.83	20.90	28	32,253	0.09%
2021/02/24	0	0.00	54	20.75	20.75	-54	31,830	-0.17%
2021/02/23	1	20.45	11.5	20.57	20.70	-10.5	31,373	-0.03%
2021/02/22	1	20.40	4	20.30	20.40	-3	30,959	-0.01%
2021/02/19	7	20.11	11	20.06	20.20	-4	31,135	-0.01%
2021/02/18	20	20.00	20	19.94	20.00	0	31,137	0.00%
2021/02/17	0	0.00	37.4	19.82	19.90	-37.4	30,944	-0.12%
2021/02/04	5	19.20	0	0.00	19.20	5	30,549	0.02%
2021/01/29	2	19.10	1	19.15	19.00	1	33,638	0.00%
2021/01/28	7	19.19	0	0.00	19.20	7	32,977	0.02%
2021/01/26	1	19.40	0	0.00	19.30	1	32,430	0.00%
2021/01/22	1	19.25	0	0.00	19.20	1	32,136	0.00%
2021/01/20	1	19.40	0	0.00	19.20	1	32,124	0.00%
2021/01/18	2	19.60	1	19.65	19.70	1	31,544	0.00%
2021/01/15	1	19.75	21	19.85	19.70	-20	31,287	-0.06%
2021/01/14	1	19.85	1	19.80	19.85	0	31,330	0.00%
2021/01/13	1	19.75	14	19.80	19.85	-13	31,188	-0.04%
2021/01/11	0	0.00	5	19.91	19.95	-5	31,210	-0.02%
2021/01/08	17	19.84	3	19.90	20.00	14	31,051	0.05%
2021/01/07	6	19.68	2	19.80	19.80	4	30,622	0.01%
2021/01/06	1	19.50	2	19.63	19.55	-1	30,449	0.00%
2021/01/05	0	0.00	0.4	19.60	19.60	-0.4	30,558	0.00%
2021/01/04	3	19.58	5	19.55	19.55	-2	30,587	-0.01%
2020/12/31	7	19.61	0	0.00	19.70	7	30,360	0.02%
2020/12/30	0	0.00	23	19.65	19.75	-23	30,292	-0.08%
2020/12/29	1	19.25	1	19.25	19.25	0	29,755	0.00%
2020/12/28	1	19.20	2	19.25	19.20	-1	29,784	0.00%
2020/12/25	9	19.21	0	0.00	19.30	9	29,938	0.03%
2020/12/24	2	19.25	0	0.00	19.25	2	30,275	0.01%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/22	6	19.34	0	0.00	19.30	6	31,699	0.02%
2020/12/21	0	0.00	6	19.25	19.40	-6	32,751	-0.02%
2020/12/17	5	19.45	0	0.00	19.35	5	33,833	0.01%
2020/12/16	1	19.45	1	19.55	19.55	0	33,934	0.00%
2020/12/15	9	19.26	0	0.00	19.30	9	34,296	0.03%
2020/12/14	1	19.40	1	19.45	19.40	0	34,281	0.00%
2020/12/11	3	19.50	3	19.40	19.55	0	34,187	0.00%
2020/12/10	1	19.20	0	0.00	19.30	1	33,886	0.00%
2020/12/09	0.2	19.25	0	0.00	19.20	0.2	33,802	0.00%
2020/12/08	17	19.19	0	0.00	19.35	17	33,789	0.05%
2020/12/07	8	19.56	5	19.50	19.55	3	33,476	0.01%
2020/12/04	1	19.45	12	19.54	19.60	-11	33,511	-0.03%
2020/12/03	6	19.42	2	19.50	19.50	4	33,453	0.01%
2020/12/02	0	0.00	3	19.37	19.50	-3	33,587	-0.01%
2020/12/01	4	19.34	3	19.42	19.40	1	33,717	0.00%
2020/11/30	13	19.53	0	0.00	19.15	13	33,781	0.04%
2020/11/26	1	19.65	10	19.65	19.70	-9	33,399	-0.03%
2020/11/25	4	19.67	1	19.70	19.70	3	33,775	0.01%
2020/11/24	5.1	19.55	0	0.00	19.55	5.1	33,792	0.02%
2020/11/23	0	0.00	1	19.65	19.65	-1	33,947	0.00%
2020/11/20	10	19.50	0	0.00	19.55	10	33,918	0.03%
2020/11/19	2	19.65	0	0.00	19.60	2	33,983	0.01%
2020/11/18	11	19.94	12	19.99	20.00	-1	33,763	0.00%
2020/11/17	0	0.00	59	19.84	19.90	-59	33,440	-0.18%
2020/11/16	0	0.00	22	19.79	19.85	-22	33,694	-0.07%
2020/11/13	0	0.00	2	19.58	19.60	-2	33,186	-0.01%
2020/11/12	0	0.00	1	19.60	19.60	-1	33,088	0.00%
2020/11/11	24	19.63	16	19.57	19.80	8	32,671	0.02%
2020/11/10	3	19.10	10	18.91	19.10	-7	31,294	-0.02%
2020/11/09	7	18.83	29	18.86	18.65	-22	30,155	-0.07%
2020/11/06	0	0.00	23.1	18.50	18.65	-23.1	29,811	-0.08%
2020/11/03	0	0.00	1.4	18.25	18.25	-1.4	30,115	0.00%
2020/11/02	0	0.00	5	18.15	18.15	-5	30,207	-0.02%
2020/10/30	5	17.94	0	0.00	18.05	5	30,224	0.02%
2020/10/29	1	18.00	0	0.00	17.95	1	29,932	0.00%
2020/10/28	13	18.11	0	0.00	18.15	13	29,950	0.04%
2020/10/27	1.2	18.26	0	0.00	18.15	1.2	30,132	0.00%
2020/10/23	1	18.20	0	0.00	18.25	1	30,252	0.00%
2020/10/22	0	0.00	1	18.25	18.25	-1	30,656	0.00%
2020/10/21	0	0.00	2	18.08	18.00	-2	30,911	-0.01%
2020/10/20	11	17.97	0	0.00	18.00	11	31,106	0.04%
2020/10/16	3	17.97	1	18.10	17.90	2	31,649	0.01%
2020/10/15	10	18.00	0	0.00	17.95	10	31,935	0.03%
2020/10/14	2	18.00	0	0.00	18.10	2	31,724	0.01%
2020/10/13	13	18.05	0	0.00	18.05	13	31,850	0.04%
2020/10/12	9	18.17	0	0.00	18.15	9	32,076	0.03%
2020/10/08	0	0.00	2	18.25	18.35	-2	32,502	-0.01%
2020/10/07	1	18.30	0	0.00	18.25	1	33,018	0.00%
2020/10/06	0	0.00	1	18.45	18.45	-1	33,938	0.00%
2020/10/05	6	18.28	0	0.00	18.15	6	35,125	0.02%
2020/09/29	1	18.30	4	18.30	18.30	-3	35,989	-0.01%
2020/09/28	13	17.88	2	17.98	18.05	11	36,307	0.03%
2020/09/25	22	17.61	0	0.00	17.60	22	36,580	0.06%
2020/09/24	10	17.79	0	0.00	17.60	10	35,900	0.03%
2020/09/23	28	18.06	0	0.00	18.00	28	35,340	0.08%
2020/09/22	27	18.27	0	0.00	18.20	27	34,880	0.08%
2020/09/21	16	18.55	20	18.55	18.50	-4	34,369	-0.01%
2020/09/18	4	18.65	10	18.70	18.60	-6	34,323	-0.02%
2020/09/17	35	18.72	0	0.00	18.70	35	34,037	0.10%
2020/09/16	1	18.90	0	0.00	18.85	1	33,942	0.00%
2020/09/15	0	0.00	1	18.80	18.90	-1	33,992	0.00%
2020/09/14	1	18.75	0	0.00	18.80	1	34,829	0.00%
2020/09/11	5	18.70	1	18.80	18.85	4	34,980	0.01%
2020/09/10	17	18.78	2.5	18.88	18.90	14.5	35,114	0.04%
2020/09/09	4	18.76	0	0.00	18.80	4	35,318	0.01%
2020/09/08	12	18.86	0	0.00	18.90	12	35,508	0.03%
2020/09/07	7	18.80	0.2	18.95	18.85	6.8	35,874	0.02%
2020/09/04	1	18.75	0	0.00	18.80	1	36,107	0.00%
2020/09/03	2	18.88	3	18.90	18.85	-1	35,911	0.00%
2020/09/02	6	18.75	0	0.00	18.70	6	35,754	0.02%
2020/09/01	25	18.90	0	0.00	18.90	25	35,252	0.07%
2020/08/31	5	19.00	0	0.00	18.95	5	34,963	0.01%
2020/08/28	19.3	19.10	0	0.00	19.00	19.3	34,821	0.06%
2020/08/27	26.5	19.03	0	0.00	19.00	26.5	35,174	0.08%
2020/08/26	7	19.06	7	19.17	19.20	0	35,208	0.00%
2020/08/25	0	0.00	1	19.10	19.10	-1	35,375	0.00%
2020/08/24	6	19.05	0	0.00	19.05	6	37,240	0.02%
2020/08/21	1	19.05	0	0.00	19.20	1	37,597	0.00%
2020/08/20	17	19.03	2	19.20	19.00	15	37,561	0.04%
2020/08/19	13	19.48	0	0.00	19.40	13	36,998	0.04%
2020/08/18	7	19.44	1.1	19.45	19.40	5.9	36,721	0.02%
2020/08/17	1	19.40	1.1	19.41	19.50	-0.1	36,793	0.00%
2020/08/14	0	0.00	10	19.40	19.35	-10	36,930	-0.03%
2020/08/13	1	19.45	2	19.48	19.50	-1	37,035	0.00%
2020/08/12	1	19.50	0	0.00	19.40	1	37,303	0.00%
2020/08/11	11	19.45	3	19.50	19.40	8	37,427	0.02%
2020/08/10	12	19.44	2	19.40	19.40	10	37,497	0.03%
2020/08/07	2	19.38	0	0.00	19.35	2	37,567	0.01%
2020/08/06	5	19.37	0	0.00	19.40	5	37,582	0.01%
2020/08/05	1	19.35	0	0.00	19.30	1	38,122	0.00%
2020/08/04	3	19.45	0	0.00	19.35	3	38,283	0.01%
2020/08/03	3	19.37	0	0.00	19.30	3	38,321	0.01%
2020/07/31	27	19.49	0	0.00	19.40	27	38,313	0.07%
2020/07/30	3	19.55	1	19.55	19.65	2	38,215	0.01%
2020/07/29	0.4	19.55	1	19.55	19.50	-0.6	38,150	0.00%
2020/07/28	13	19.34	1	19.40	19.35	12	38,620	0.03%
2020/07/27	10	19.48	0	0.00	19.35	10	39,135	0.03%
2020/07/24	6	19.66	0	0.00	19.50	6	39,242	0.02%
2020/07/23	2	19.68	1	19.65	19.75	1	39,366	0.00%
2020/07/22	6	19.74	0	0.00	19.80	6	39,850	0.02%
2020/07/21	4	19.80	0.1	19.90	19.80	3.9	39,576	0.01%
2020/07/20	1	19.85	0	0.00	19.85	1	39,607	0.00%
2020/07/17	3	19.80	0	0.00	19.90	3	40,237	0.01%
2020/07/16	7	19.84	0	0.00	19.85	7	40,922	0.02%
2020/07/15	12	19.86	12	19.90	19.90	0	40,646	0.00%
2020/07/14	13	19.97	0	0.00	19.95	13	40,486	0.03%
2020/07/13	1	20.05	2	20.10	20.10	-1	40,670	0.00%
2020/07/10	2	20.90	0	0.00	20.90	2	40,629	0.00%
2020/07/09	0	0.00	5	21.15	21.15	-5	40,292	-0.01%
2020/07/08	1	21.15	3	21.13	21.15	-2	40,156	0.00%
2020/07/07	0	0.00	8	21.11	21.20	-8	40,241	-0.02%
2020/07/06	0	0.00	20	20.90	21.05	-20	40,072	-0.05%
2020/07/03	1	20.80	1	20.70	20.80	0	39,932	0.00%
2020/07/02	3	20.48	0	0.00	20.50	3	39,906	0.01%
2020/07/01	0	0.00	10	20.55	20.50	-10	40,075	-0.02%
2020/06/30	0	0.00	1	20.45	20.35	-1	40,199	0.00%
2020/06/29	0	0.00	10	20.25	20.25	-10	40,755	-0.02%
2020/06/24	14	20.25	0	0.00	20.25	14	41,200	0.03%
2020/06/23	1	20.30	0	0.00	20.40	1	41,993	0.00%
2020/06/22	0	0.00	1	20.30	20.30	-1	42,669	0.00%
2020/06/19	13	20.23	1	20.30	20.10	12	43,720	0.03%
2020/06/18	4	20.28	0	0.00	20.30	4	43,953	0.01%
2020/06/17	5	20.35	0	0.00	20.55	5	45,257	0.01%
2020/06/16	6	20.32	1	20.30	20.35	5	46,903	0.01%
2020/06/15	15	20.15	1	20.30	20.10	14	48,350	0.03%
2020/06/12	7	20.20	0	0.00	20.20	7	49,216	0.01%
2020/06/11	11	20.67	4	20.75	20.65	7	50,336	0.01%
2020/06/10	1	21.05	30	21.08	21.10	-29	51,195	-0.06%
2020/06/09	3	20.92	7	20.96	21.05	-4	53,643	-0.01%
2020/06/08	6	20.95	0	0.00	21.00	6	54,674	0.01%
2020/06/05	4	20.60	0	0.00	20.80	4	55,643	0.01%
2020/06/04	0	0.00	3	20.80	20.65	-3	56,543	-0.01%
2020/06/03	13	20.75	8	20.68	20.75	5	57,457	0.01%
2020/06/02	0	0.00	2	20.20	20.30	-2	57,439	0.00%
2020/06/01	0	0.00	2	20.15	20.05	-2	57,450	0.00%
2020/05/28	12	19.93	0	0.00	19.85	12	55,907	0.02%
2020/05/27	0	0.00	8	20.04	20.10	-8	56,210	-0.01%
2020/05/26	0	0.00	37	19.87	19.95	-37	56,541	-0.07%
2020/05/25	1	19.65	0	0.00	19.75	1	56,691	0.00%
2020/05/22	2	19.55	0.7	19.70	19.55	1.3	56,938	0.00%
2020/05/21	26	19.78	4	19.83	19.80	22	56,923	0.04%
2020/05/19	5	19.78	8	19.81	19.85	-3	57,037	-0.01%
2020/05/18	7	19.56	0	0.00	19.50	7	57,028	0.01%
2020/05/15	0	0.00	5	19.75	19.60	-5	57,006	-0.01%
2020/05/14	8	19.55	0	0.00	19.55	8	57,148	0.01%
2020/05/13	11	19.55	18	19.72	19.80	-7	56,821	-0.01%
2020/05/12	18	19.66	0	0.00	19.65	18	56,806	0.03%
2020/05/11	11	20.10	32	20.05	20.00	-21	56,510	-0.04%
2020/05/07	1	19.70	1	19.85	19.70	0	56,494	0.00%
2020/05/06	1	19.55	0	0.00	19.55	1	56,584	0.00%
2020/05/05	2	19.63	6	19.70	19.65	-4	56,507	-0.01%
2020/05/04	34	19.54	2	19.48	19.50	32	56,571	0.06%
2020/04/30	3	20.05	4.2	20.05	20.00	-1.2	56,460	0.00%
2020/04/29	0	0.00	7	19.82	19.70	-7	56,001	-0.01%
2020/04/28	1	19.40	1	19.45	19.50	0	56,031	0.00%
2020/04/27	2	18.98	6	18.95	19.05	-4	57,103	-0.01%
2020/04/24	2	18.65	3	18.62	18.60	-1	56,791	0.00%
2020/04/23	2	18.48	4	18.75	18.55	-2	56,445	0.00%
2020/04/22	10	18.38	9	18.42	18.50	1	56,084	0.00%
2020/04/21	13	18.88	4	18.95	18.70	9	55,653	0.02%
2020/04/20	4	19.43	2	19.50	19.30	2	54,957	0.00%
2020/04/17	9	19.71	5	19.71	19.60	4	54,808	0.01%
2020/04/16	13	19.53	4	19.55	19.50	9	54,484	0.02%
2020/04/15	0	0.00	10	19.99	19.90	-10	53,928	-0.02%
2020/04/14	3	19.58	15	19.35	19.65	-12	53,168	-0.02%
2020/04/13	2	18.78	9	18.79	18.80	-7	52,397	-0.01%
2020/04/10	4	18.54	5	18.54	18.65	-1	51,908	0.00%
2020/04/09	8	18.01	0	0.00	18.05	8	51,292	0.02%
2020/04/08	3	17.93	0	0.00	17.95	3	50,814	0.01%
2020/04/07	1	17.95	0	0.00	17.90	1	50,406	0.00%
2020/04/06	8	17.74	0	0.00	17.85	8	50,107	0.02%
2020/04/01	2	17.75	0	0.00	17.75	2	49,449	0.00%
2020/03/31	4	17.91	2	18.23	17.90	2	49,090	0.00%
2020/03/30	7	17.61	1	17.95	17.90	6	48,326	0.01%
2020/03/27	1	17.80	4.3	17.88	17.90	-3.3	47,734	-0.01%
2020/03/26	6	17.25	11	17.34	17.30	-5	46,872	-0.01%
2020/03/25	4	17.50	4	17.39	17.50	0	46,742	0.00%
2020/03/24	7	16.70	21	16.77	16.60	-14	45,846	-0.03%
2020/03/23	30	16.29	0	0.00	16.15	30	45,074	0.07%
2020/03/20	26	17.08	5	17.24	17.10	21	43,907	0.05%
2020/03/19	14	16.90	4	17.09	16.30	10	42,276	0.02%
2020/03/18	8	18.03	3	18.08	17.95	5	41,243	0.01%
2020/03/17	7	18.46	0	0.00	18.35	7	40,340	0.02%
2020/03/16	11.8	19.15	11	19.04	19.05	0.8	38,936	0.00%
2020/03/13	22	18.96	20	19.61	19.65	2	37,786	0.01%
2020/03/12	5	20.58	0	0.00	20.50	5	35,232	0.01%
2020/03/11	10	21.41	10	21.50	21.35	0	34,135	0.00%
2020/03/10	25	21.57	15	21.64	21.55	10	33,181	0.03%
2020/03/09	15	21.98	0	0.00	21.80	15	32,323	0.05%
2020/03/05	0	0.00	1	22.75	22.85	-1	31,030	0.00%
2020/03/04	0	0.00	1	22.55	22.55	-1	30,859	0.00%
2020/03/03	11	22.51	17	22.58	22.55	-6	30,623	-0.02%
2020/03/02	2	22.13	0	0.00	22.25	2	30,120	0.01%
2020/02/27	1	22.60	0	0.00	22.70	1	30,315	0.00%
2020/02/26	16	22.61	0	0.00	22.80	16	29,971	0.05%
2020/02/21	2	23.23	0	0.00	23.20	2	29,917	0.01%
2020/02/20	10	23.35	3.9	23.40	23.45	6.1	29,837	0.02%
2020/02/19	1	23.10	1	23.30	23.30	0	29,646	0.00%
2020/02/18	1	23.05	2	23.10	23.10	-1	29,619	0.00%
2020/02/17	0	0.00	23	22.95	22.95	-23	29,671	-0.08%
2020/02/13	0	0.00	5	22.78	22.80	-5	30,859	-0.02%
2020/02/12	1	22.60	1	22.60	22.65	0	31,125	0.00%
2020/02/10	2	22.40	2	22.43	22.50	0	31,077	0.00%
2020/02/06	0	0.00	2	22.45	22.50	-2	31,453	-0.01%
2020/02/04	2	22.03	76.6	22.18	22.30	-74.6	31,443	-0.24%
2020/02/03	1	21.90	0	0.00	21.95	1	31,371	0.00%
2020/01/31	2	22.05	6	22.12	22.05	-4	31,208	-0.01%
2020/01/30	3	22.08	14	22.32	22.00	-11	30,750	-0.04%
2020/01/20	0	0.00	2	22.83	22.90	-2	29,385	-0.01%
2020/01/17	2	22.55	1	22.60	22.60	1	29,165	0.00%
2020/01/15	0	0.00	0	22.70	22.70	0	29,348	0.00%
2020/01/14	1	22.45	0	0.00	22.60	1	29,269	0.00%
2020/01/10	5	22.26	0	0.00	22.25	5	29,085	0.02%
2020/01/09	1	22.25	1	22.30	22.30	0	29,229	0.00%
2020/01/08	1	22.15	0	0.00	22.25	1	29,318	0.00%
2020/01/07	1	22.25	0	0.00	22.35	1	29,051	0.00%
2020/01/06	1	22.20	0	0.00	22.25	1	29,172	0.00%
2020/01/02	1	22.30	0	0.00	22.35	1	29,062	0.00%
2019/12/31	20	22.35	0	0.00	22.40	20	29,038	0.07%
2019/12/30	1	22.40	0	0.00	22.50	1	28,926	0.00%
2019/12/27	0	0.00	5	22.47	22.50	-5	28,856	-0.02%
2019/12/26	0	0.00	5	22.44	22.45	-5	28,840	-0.02%
2019/12/23	1	22.40	0	0.00	22.50	1	29,234	0.00%
2019/12/19	0	0.00	1	22.45	22.40	-1	29,215	0.00%
2019/12/17	0	0.00	10	22.30	22.40	-10	29,345	-0.03%
2019/12/16	10	22.50	0	0.00	22.30	10	29,100	0.03%
2019/12/13	4	22.50	22.8	22.40	22.50	-18.8	29,132	-0.06%
2019/12/12	0	0.00	5	22.17	22.15	-5	28,495	-0.02%
2019/12/10	1	21.90	1	21.95	21.95	0	28,209	0.00%
2019/12/09	2	21.80	3	21.75	21.85	-1	28,218	0.00%
2019/12/06	0	0.00	1	21.90	21.90	-1	28,482	0.00%
2019/12/05	1	21.70	0	0.00	21.70	1	28,490	0.00%
2019/12/04	4	21.65	0	0.00	21.85	4	28,342	0.01%
2019/12/02	1	21.70	0	0.00	21.85	1	28,151	0.00%
2019/11/29	3	21.87	1	22.00	21.85	2	28,072	0.01%
2019/11/28	1	22.00	0	0.00	21.95	1	27,767	0.00%
2019/11/27	0	0.00	5	22.15	22.25	-5	27,753	-0.02%
2019/11/26	0	0.00	3.5	22.18	22.10	-3.5	27,682	-0.01%
2019/11/22	0	0.00	0.6	22.00	22.00	-0.6	26,937	0.00%
2019/11/21	2	22.03	200	22.00	22.00	-198	26,777	-0.74%	大賣/鉅額交易
2019/11/20	1	22.10	0	0.00	22.15	1	26,305	0.00%
2019/11/19	1	22.10	30	22.25	22.25	-29	26,043	-0.11%
2019/11/18	1	22.10	0	0.00	22.25	1	26,049	0.00%
2019/11/15	3.6	22.10	2	22.30	22.15	1.6	25,962	0.01%
2019/11/14	0.6	22.10	0	0.00	22.15	0.6	25,865	0.00%
2019/11/13	0	0.00	1	22.20	22.25	-1	25,955	0.00%
2019/11/12	0	0.00	3	21.92	21.90	-3	25,256	-0.01%
2019/11/11	6	21.56	0	0.00	21.60	6	24,622	0.02%
2019/11/08	0	0.00	10	21.80	21.85	-10	24,477	-0.04%
2019/11/07	3	21.63	10	21.67	21.70	-7	24,669	-0.03%
2019/11/06	2.6	21.66	5	21.70	21.75	-2.4	24,715	-0.01%
2019/11/05	7	21.49	4	21.50	21.50	3	24,262	0.01%
2019/11/04	0	0.00	7	21.41	21.45	-7	24,725	-0.03%
2019/10/31	0	0.00	1	21.15	21.20	-1	24,908	0.00%
2019/10/30	3	21.05	4	21.08	21.10	-1	24,686	0.00%
2019/10/28	4.1	20.96	11	21.00	21.10	-6.9	24,769	-0.03%
2019/10/23	0	0.00	37	20.90	21.00	-37	24,501	-0.15%
2019/10/22	1	21.05	0.7	21.00	21.10	0.3	24,460	0.00%
2019/10/18	1	20.95	0	0.00	20.90	1	24,260	0.00%
2019/10/14	36	20.80	8.5	20.80	20.90	27.5	24,159	0.11%
2019/10/09	4	20.63	0	0.00	20.60	4	24,663	0.02%
2019/10/08	10	20.85	0	0.00	20.75	10	25,546	0.04%
2019/10/07	0	0.00	1	20.60	20.55	-1	25,902	0.00%
2019/10/03	5	20.58	0	0.00	20.55	5	26,541	0.02%
2019/10/01	0	0.00	1	20.85	20.85	-1	27,048	0.00%
2019/09/26	1	20.65	3	20.68	20.70	-2	27,241	-0.01%
2019/09/24	1	20.60	0	0.00	20.75	1	27,399	0.00%
2019/09/23	3	21.00	0	0.00	20.90	3	27,318	0.01%
2019/09/20	0.3	21.30	0	0.00	21.30	0.3	27,456	0.00%
2019/09/19	0	0.00	4	21.20	21.25	-4	27,069	-0.01%
2019/09/18	0	0.00	7	21.19	21.30	-7	27,226	-0.03%
2019/09/16	0	0.00	1	21.00	21.05	-1	27,856	0.00%
2019/09/12	0	0.00	1	21.00	21.00	-1	28,088	0.00%
2019/09/11	0	0.00	3	20.93	21.00	-3	28,410	-0.01%
2019/09/09	0	0.00	10	20.60	20.65	-10	28,256	-0.04%
2019/09/05	0	0.00	5	20.50	20.45	-5	28,606	-0.02%
2019/09/03	2	20.23	0.5	20.30	20.20	1.5	28,999	0.01%
2019/08/30	0	0.00	0.1	20.35	20.35	-0.1	29,782	0.00%
2019/08/27	2	20.15	0	0.00	20.05	2	30,411	0.01%
2019/08/26	5	20.15	0	0.00	20.15	5	30,322	0.02%
2019/08/22	10	20.35	0	0.00	20.25	10	30,712	0.03%
2019/08/21	1	20.50	0	0.00	20.30	1	31,456	0.00%
2019/08/20	2.9	20.53	3	20.55	20.60	-0.2	31,423	0.00%
2019/08/19	3	20.47	20	20.55	20.45	-17	31,432	-0.05%
2019/08/16	0	0.00	1	20.35	20.50	-1	31,486	0.00%
2019/08/13	2	20.05	0	0.00	20.00	2	31,757	0.01%
2019/08/12	0	0.00	1	20.25	20.20	-1	31,637	0.00%
2019/08/08	4	20.23	1	20.25	20.15	3	31,471	0.01%
2019/08/07	12	20.05	0	0.00	20.05	12	31,689	0.04%
2019/08/06	3	19.90	0	0.00	19.95	3	32,019	0.01%
2019/08/05	11	20.05	0	0.00	20.10	11	31,858	0.03%
2019/08/02	6.2	20.05	0	0.00	20.05	6.2	32,159	0.02%
2019/07/31	3	20.40	0	0.00	20.30	3	32,839	0.01%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/26	3	20.55	0	0.00	20.55	3	33,997	0.01%
2019/07/25	0	0.00	1	20.60	20.65	-1	34,955	0.00%
2019/07/18	0	0.00	2	20.55	20.60	-2	36,021	-0.01%
2019/07/17	0	0.00	6	20.54	20.60	-6	36,136	-0.02%
2019/07/16	7	20.51	0	0.00	20.55	7	36,056	0.02%
2019/07/15	6	20.69	0	0.00	20.65	6	35,686	0.02%
2019/07/12	0	0.00	6	21.69	21.60	-6	35,402	-0.02%
2019/07/11	0	0.00	5	21.75	21.75	-5	34,856	-0.01%
2019/07/10	4	21.74	1	21.75	21.75	3	34,509	0.01%
2019/07/09	0	0.00	40.6	21.74	21.70	-40.6	34,489	-0.12%
2019/07/04	0	0.00	10	21.60	21.55	-10	33,827	-0.03%
2019/07/01	0	0.00	0.5	21.45	21.45	-0.5	33,343	0.00%
2019/06/27	0	0.00	1	21.35	21.45	-1	33,348	0.00%
2019/06/25	4	21.15	2	21.15	21.10	2	33,339	0.01%
2019/06/24	0	0.00	5	21.23	21.05	-5	33,308	-0.02%
2019/06/21	4	21.15	0	0.00	21.10	4	32,956	0.01%
2019/06/20	6	21.50	3	21.33	21.40	3	32,289	0.01%
2019/06/19	0	0.00	7	21.49	21.50	-7	32,024	-0.02%
2019/06/18	1	21.30	2	21.30	21.30	-1	31,469	0.00%
2019/06/17	2	21.33	0	0.00	21.30	2	31,575	0.01%
2019/06/14	0	0.00	2	21.33	21.35	-2	31,601	-0.01%
2019/06/13	7	21.05	1	21.05	21.05	6	31,240	0.02%
2019/06/12	1	21.00	1	21.25	21.10	0	31,699	0.00%
2019/06/11	2	21.28	0	0.00	21.10	2	31,415	0.01%
2019/06/10	5	21.29	1	21.35	21.30	4	31,246	0.01%
2019/06/05	3	20.90	1	20.95	20.95	2	30,745	0.01%
2019/06/03	0	0.00	10	20.90	20.90	-10	30,653	-0.03%
2019/05/31	2	20.95	0	0.00	20.95	2	30,684	0.01%
2019/05/30	1	20.85	0.6	20.90	20.90	0.4	30,525	0.00%
2019/05/29	1	20.90	0	0.00	20.85	1	30,603	0.00%
2019/05/22	12	20.85	2	21.00	20.90	10	30,039	0.03%
2019/05/16	4	20.73	0	0.00	20.70	4	29,265	0.01%
2019/05/15	11	20.80	0	0.00	20.80	11	29,001	0.04%
2019/05/14	2	20.88	7	21.00	21.05	-5	28,760	-0.02%
2019/05/13	18	21.04	0	0.00	21.05	18	28,667	0.06%
2019/05/10	0	0.00	5	21.20	21.20	-5	28,748	-0.02%
2019/05/08	6	21.14	0	0.00	21.10	6	28,103	0.02%
2019/05/07	0	0.00	1	21.50	21.45	-1	27,915	0.00%
2019/05/06	0	0.00	2	21.40	21.45	-2	28,031	-0.01%
2019/05/03	3	21.80	19	21.67	21.85	-16	27,735	-0.06%
2019/05/02	3	21.45	30	21.35	21.50	-27	26,834	-0.10%
2019/04/30	0	0.00	35	21.01	21.15	-35	26,317	-0.13%
2019/04/29	1	20.80	16	20.82	20.90	-15	26,122	-0.06%
2019/04/26	0	0.00	2	20.53	20.45	-2	26,110	-0.01%
2019/04/25	2	20.55	31	20.59	20.60	-29	26,122	-0.11%
2019/04/24	0.4	20.50	1	20.50	20.50	-0.6	26,302	0.00%
2019/04/23	0	0.00	1	20.45	20.45	-1	26,286	0.00%
2019/04/22	5	20.45	0	0.00	20.45	5	26,317	0.02%
2019/04/18	7	20.27	0	0.00	20.20	7	26,699	0.03%
2019/04/16	5	20.50	1	20.45	20.45	4	26,322	0.02%
2019/04/15	9	20.42	0	0.00	20.40	9	26,435	0.03%
2019/04/12	2	20.60	0	0.00	20.55	2	26,754	0.01%
2019/04/11	1	20.60	3	20.68	20.70	-2	26,867	-0.01%
2019/04/03	3	20.40	1	20.40	20.35	2	26,705	0.01%
2019/04/02	0	0.00	3	20.37	20.40	-3	26,687	-0.01%
2019/04/01	2	20.38	22	20.35	20.30	-20	26,739	-0.07%
2019/03/29	2	20.40	5	20.40	20.45	-3	26,136	-0.01%
2019/03/28	62	20.42	0	0.00	20.40	62	26,082	0.24%
2019/03/27	12.6	20.45	0	0.00	20.40	12.6	26,159	0.05%
2019/03/26	2.2	20.63	4	20.65	20.65	-1.9	26,032	-0.01%
2019/03/25	2	20.63	0	0.00	20.60	2	26,246	0.01%
2019/03/22	4	20.89	110	20.90	20.90	-106	26,262	-0.40%	大賣/鉅額交易
2019/03/20	0	0.00	1	21.00	20.90	-1	26,863	0.00%
2019/03/19	6	20.92	0	0.00	20.90	6	27,412	0.02%
2019/03/18	30	20.77	0	0.00	20.85	30	27,481	0.11%
2019/03/13	12	20.50	0	0.00	20.45	12	27,360	0.04%
2019/03/11	60	20.47	1	20.50	20.45	59	27,366	0.22%
2019/03/08	3	20.47	3.6	20.51	20.35	-0.6	27,427	0.00%
2019/03/06	0	0.00	2	20.65	20.55	-2	27,671	-0.01%
2019/03/04	3	20.62	0	0.00	20.75	3	27,585	0.01%
2019/02/27	0	0.00	0.2	20.85	20.85	-0.2	27,417	0.00%
2019/02/26	4	20.70	0	0.00	20.80	4	27,282	0.01%
2019/02/25	2	20.68	23	20.71	20.75	-21	27,137	-0.08%
2019/02/22	0	0.00	10	20.70	20.75	-10	26,958	-0.04%
2019/02/21	7	20.64	0	0.00	20.75	7	26,919	0.03%
2019/02/20	0	0.00	4.3	20.51	20.55	-4.3	27,123	-0.02%
2019/02/19	50.1	20.45	0	0.00	20.45	50.1	27,327	0.18%
2019/02/15	6	20.45	0	0.00	20.45	6	27,909	0.02%
2019/02/12	1	20.35	0	0.00	20.55	1	28,385	0.00%
2019/02/11	9	20.49	0	0.00	20.45	9	27,998	0.03%
2019/01/30	1	20.60	0	0.00	20.70	1	27,590	0.00%
2019/01/29	1	20.45	10	20.45	20.55	-9	27,382	-0.03%
2019/01/28	1	20.60	0	0.00	20.70	1	27,299	0.00%
2019/01/24	14	20.40	0	0.00	20.40	14	26,799	0.05%
2019/01/23	10	20.40	0	0.00	20.35	10	27,098	0.04%
2019/01/21	12	20.13	0	0.00	20.25	12	26,915	0.04%
2019/01/18	1	20.00	0	0.00	19.95	1	27,051	0.00%
2019/01/16	1	20.10	0	0.00	20.05	1	28,259	0.00%
2019/01/15	3	20.12	0	0.00	20.15	3	28,265	0.01%
2019/01/14	0.1	20.10	0	0.00	20.10	0.1	28,092	0.00%
2019/01/11	0	0.00	50	20.25	20.10	-50	28,288	-0.18%
2019/01/10	0.1	20.25	0	0.00	20.20	0.1	28,063	0.00%
2019/01/09	0	0.00	4	20.24	20.25	-4	27,976	-0.01%
2019/01/08	4	19.91	2	20.00	19.95	2	27,952	0.01%
2019/01/07	51.1	20.05	10	20.00	20.10	41.1	28,441	0.14%
2019/01/04	7	19.84	0	0.00	19.80	7	29,344	0.02%
2019/01/03	0.1	20.05	1	20.00	20.00	-0.9	30,352	0.00%
2019/01/02	12	19.91	0	0.00	19.90	12	30,669	0.04%
2018/12/27	0.1	19.95	1	19.95	19.95	-0.9	30,893	0.00%
2018/12/25	1	19.75	0	0.00	19.75	1	31,571	0.00%
2018/12/24	21	19.85	0.1	20.00	19.85	20.9	31,770	0.07%
2018/12/22	10	20.00	0	0.00	19.95	10	31,824	0.03%
2018/12/21	12	19.92	0	0.00	19.90	12	32,371	0.04%
2018/12/20	7	19.99	1	19.95	19.95	6	32,619	0.02%
2018/12/19	2	20.05	0	0.00	20.15	2	32,555	0.01%
2018/12/18	1	20.05	0	0.00	20.00	1	32,766	0.00%
2018/12/17	3	20.28	0	0.00	20.20	3	33,529	0.01%
2018/12/14	0	0.00	1	20.30	20.45	-1	34,004	0.00%
2018/12/13	2	20.13	1	20.10	20.10	1	33,884	0.00%
2018/12/12	18	19.90	0	0.00	19.90	18	33,804	0.05%
2018/12/11	31	20.00	0	0.00	20.00	31	32,968	0.09%
2018/12/10	7	20.04	10	20.05	20.00	-3	32,772	-0.01%
2018/12/06	6	20.26	20	20.26	20.35	-14	32,465	-0.04%
2018/12/05	3	20.48	0	0.00	20.45	3	32,426	0.01%
2018/12/03	41	20.75	3	20.80	20.70	38	32,469	0.12%
2018/11/30	1	20.40	0	0.00	20.45	1	32,270	0.00%
2018/11/29	1.1	20.50	15	20.40	20.40	-13.9	31,986	-0.04%
2018/11/27	2	20.50	23	20.53	20.60	-21	31,712	-0.07%
2018/11/23	0	0.00	5	20.55	20.50	-5	31,676	-0.02%
2018/11/22	1	20.70	0	0.00	20.70	1	31,618	0.00%
2018/11/20	2	21.08	0	0.00	21.00	2	31,556	0.01%
2018/11/16	0	0.00	1	20.85	21.10	-1	31,257	0.00%
2018/11/15	5	20.70	0.5	20.75	20.70	4.5	30,961	0.01%
2018/11/14	2	20.80	0	0.00	20.70	2	30,812	0.01%
2018/11/12	3	21.15	0	0.00	21.10	3	30,184	0.01%
2018/11/08	0	0.00	2	21.05	21.20	-2	30,660	-0.01%
2018/11/07	1	20.95	1	20.95	21.00	0	30,638	0.00%
2018/11/01	0.1	20.50	0	0.00	20.35	0.1	31,652	0.00%
2018/10/31	0.1	20.65	0	0.00	20.65	0.1	32,056	0.00%
2018/10/29	1	20.00	0	0.00	19.80	1	32,258	0.00%
2018/10/25	5.1	19.94	0	0.00	19.90	5.1	32,549	0.02%
2018/10/24	3	20.65	0	0.00	20.40	3	32,425	0.01%
2018/10/23	30	20.85	0	0.00	20.95	30	31,694	0.09%
2018/10/22	0	0.00	1	21.20	21.10	-1	31,566	0.00%
2018/10/19	1	20.90	0	0.00	21.15	1	32,037	0.00%
2018/10/18	1	21.05	3.2	21.06	21.15	-2.2	31,970	-0.01%
2018/10/17	2.8	21.11	0	0.00	21.05	2.8	32,056	0.01%
2018/10/16	0	0.00	13	21.11	21.15	-13	32,242	-0.04%
2018/10/15	8	21.26	0	0.00	21.20	8	32,038	0.02%
2018/10/12	11	21.05	0	0.00	21.70	11	31,832	0.03%
2018/10/11	37	21.22	54	21.22	21.15	-17	30,930	-0.05%
2018/10/09	0	0.00	105	22.66	22.75	-105	29,737	-0.35%	大賣/鉅額交易
2018/10/05	0	0.00	2	22.60	22.70	-2	29,290	-0.01%
2018/10/04	0	0.00	1	22.90	22.95	-1	29,177	0.00%
2018/10/01	0	0.00	1	22.85	22.95	-1	29,637	0.00%
2018/09/27	0	0.00	15	22.73	23.00	-15	30,471	-0.05%
2018/09/26	0	0.00	100	22.55	22.40	-100	30,306	-0.33%
2018/09/25	102	22.45	0	0.00	22.60	102	31,058	0.33%	大買/鉅額交易
2018/09/21	0	0.00	4.2	22.41	22.45	-4.2	31,317	-0.01%
2018/09/20	0.1	22.05	15	22.07	22.15	-14.9	31,159	-0.05%
2018/09/19	0	0.00	2	21.80	21.80	-2	31,153	-0.01%
2018/09/18	0	0.00	14	21.40	21.55	-14	31,334	-0.04%
2018/09/12	8	21.15	0	0.00	21.20	8	31,995	0.03%
2018/09/10	0	0.00	54	21.25	21.30	-54	32,670	-0.17%
2018/09/07	0	0.00	2	21.10	21.15	-2	33,066	-0.01%
2018/09/05	2	21.45	0	0.00	21.20	2	33,573	0.01%
2018/09/04	0	0.00	3	21.48	21.55	-3	33,601	-0.01%
2018/09/03	9	21.26	0	0.00	21.35	9	33,598	0.03%
2018/08/31	0	0.00	1	21.60	21.60	-1	33,693	0.00%
2018/08/30	3	21.33	0	0.00	21.35	3	33,603	0.01%
2018/08/29	2	21.45	1	21.45	21.55	1	33,891	0.00%
2018/08/24	2	21.35	10	21.35	21.45	-8	34,107	-0.02%
2018/08/21	0.2	21.35	25	21.37	21.40	-24.8	35,721	-0.07%
2018/08/16	0	0.00	1	21.40	20.95	-1	35,907	0.00%
2018/08/15	2	21.20	3	21.22	21.30	-1	35,832	0.00%
2018/08/14	0	0.00	1	21.05	21.20	-1	35,891	0.00%
2018/08/13	3	20.82	0	0.00	20.80	3	36,053	0.01%
2018/08/10	0	0.00	5	21.30	21.30	-5	35,638	-0.01%
2018/08/06	0.2	21.45	10	21.35	21.45	-9.8	35,645	-0.03%
2018/08/03	0.3	21.20	3	21.13	21.20	-2.7	36,403	-0.01%
2018/08/02	2	20.78	0	0.00	20.75	2	36,266	0.01%
2018/08/01	0	0.00	2	20.98	21.10	-2	36,116	-0.01%
2018/07/31	5	20.65	4	20.84	20.75	1	35,911	0.00%
2018/07/30	16	20.58	0	0.00	20.50	16	35,161	0.05%
2018/07/26	12	20.40	0	0.00	20.55	12	35,521	0.03%
2018/07/25	5	20.52	0	0.00	20.50	5	35,512	0.01%
2018/07/23	11	20.42	0	20.50	20.45	11	35,543	0.03%
2018/07/20	0	0.00	1	20.55	20.50	-1	35,461	0.00%
2018/07/19	11	20.40	0	0.00	20.40	11	35,508	0.03%
2018/07/18	10	20.50	0	0.00	20.60	10	35,237	0.03%
2018/07/17	2	20.50	0	0.00	20.50	2	35,090	0.01%
2018/07/13	1	20.70	33	20.68	20.70	-32	35,561	-0.09%
2018/07/12	11	20.54	0	0.00	20.55	11	35,699	0.03%
2018/07/11	0	0.00	2	20.45	20.45	-2	35,729	-0.01%
2018/07/10	54	20.49	2	20.40	20.40	52	35,582	0.15%
2018/07/09	4	20.50	0	0.00	20.50	4	35,451	0.01%
2018/07/06	1	21.55	0	0.00	21.50	1	34,888	0.00%
2018/07/05	7	21.69	10	21.70	21.70	-3	34,150	-0.01%
2018/07/04	3	21.60	0	0.00	21.80	3	34,001	0.01%
2018/07/02	3	21.75	0	0.00	21.70	3	33,726	0.01%
2018/06/29	0	0.00	5	21.85	21.95	-5	33,189	-0.02%
2018/06/27	2	21.90	0	0.00	21.90	2	31,673	0.01%
2018/06/21	0	0.00	3	22.00	21.70	-3	31,678	-0.01%
2018/06/20	0	0.00	12	22.00	21.85	-12	32,358	-0.04%
2018/06/19	7	21.73	0	0.00	21.60	7	32,291	0.02%
2018/06/14	5	21.91	1	21.90	21.90	4	31,544	0.01%
2018/06/12	0	0.00	2	22.20	22.10	-2	32,170	-0.01%
2018/06/11	0	0.00	10	22.25	22.35	-10	32,173	-0.03%
2018/06/08	0	0.00	0.3	22.25	22.35	-0.3	32,354	0.00%
2018/06/06	0	0.00	5	22.28	22.45	-5	32,693	-0.02%
2018/06/05	0	0.00	10	22.13	22.20	-10	32,579	-0.03%
2018/06/01	0	0.00	230	21.73	21.70	-230	32,787	-0.70%	大賣/鉅額交易
2018/05/31	111	21.69	0	0.00	21.60	111	33,175	0.33%	大買/鉅額交易
2018/05/30	7	21.72	5	21.70	21.60	2	32,648	0.01%
2018/05/29	0	0.00	150	22.05	22.15	-150	32,291	-0.46%	大賣/鉅額交易
2018/05/25	0.1	22.10	5	22.25	22.20	-4.9	33,246	-0.01%
2018/05/24	0	0.00	5	22.30	22.15	-5	33,535	-0.01%
2018/05/23	0	0.00	17	22.20	22.15	-17	33,524	-0.05%
2018/05/22	0	0.00	5	22.24	22.15	-5	33,611	-0.01%
2018/05/21	0	0.00	40	22.15	22.15	-40	33,968	-0.12%
2018/05/18	0	0.00	11	22.10	22.10	-11	34,052	-0.03%
2018/05/17	5	22.15	17.8	22.06	22.05	-12.8	34,396	-0.04%
2018/05/16	1	21.95	5	22.00	22.05	-4	34,495	-0.01%
2018/05/14	0	0.00	4	22.14	22.10	-4	36,559	-0.01%
2018/05/11	2	21.95	30	21.92	21.95	-28	36,817	-0.08%
2018/05/09	1	21.35	1	21.45	21.45	0	35,954	0.00%
2018/05/08	2	21.30	1	21.35	21.35	1	36,181	0.00%
2018/05/03	2	21.08	0	0.00	21.10	2	37,037	0.01%
2018/05/02	3	21.15	0	0.00	21.15	3	37,884	0.01%
2018/04/30	1	21.30	12	21.38	21.25	-11	38,526	-0.03%
2018/04/27	3	21.15	0	0.00	21.35	3	39,624	0.01%
2018/04/26	9	21.22	0	0.00	21.25	9	39,821	0.02%
2018/04/24	0	0.00	1	21.35	21.30	-1	40,058	0.00%
2018/04/23	9	21.37	5	21.40	21.35	4	40,177	0.01%
2018/04/19	0	0.00	1	21.60	21.70	-1	40,704	0.00%
2018/04/18	1	21.45	3	21.47	21.50	-2	40,460	0.00%
2018/04/17	15	21.13	0	0.00	21.10	15	40,553	0.04%
2018/04/13	0	0.00	127	21.50	21.60	-127	41,291	-0.31%	大賣/鉅額交易
2018/04/11	3	21.20	2	21.38	21.50	1	42,407	0.00%
2018/04/10	2	21.10	0	0.00	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	23	20.83	0	0.00	20.90	23	42,305	0.05%
2018/04/02	1	21.15	0	0.00	21.05	1	42,226	0.00%
2018/03/29	4	21.00	0	0.00	20.90	4	42,855	0.01%
2018/03/28	116	21.00	0	0.00	21.00	116	42,682	0.27%	大買/鉅額交易
2018/03/27	11	21.10	0	0.00	21.15	11	42,510	0.03%
2018/03/23	15	21.07	0	0.00	20.95	15	42,341	0.04%
2018/03/20	6	21.50	0	0.00	21.55	6	41,940	0.01%
2018/03/16	8	21.36	0.1	21.40	21.30	7.9	42,333	0.02%
2018/03/15	10	21.68	0	0.00	21.60	10	41,350	0.02%
2018/03/14	0	0.00	2	21.90	21.80	-2	41,261	0.00%
2018/03/13	0	0.00	1	21.90	21.90	-1	41,012	0.00%
2018/03/12	0	0.00	2.8	21.80	21.90	-2.8	40,888	-0.01%
2018/03/07	22	21.50	0	0.00	21.40	22	41,693	0.05%
2018/03/05	0	0.00	22	21.65	21.50	-22	42,307	-0.05%
2018/03/02	0	0.00	1	21.40	21.65	-1	41,960	0.00%
2018/03/01	0	0.00	2	21.45	21.50	-2	41,744	0.00%
2018/02/27	0	0.00	0.9	21.35	21.35	-0.9	41,174	0.00%
2018/02/26	0	0.00	7	21.39	21.40	-7	40,717	-0.02%
2018/02/23	2	21.20	5	21.20	21.25	-3	40,645	-0.01%
2018/02/22	2	20.90	4	21.18	21.20	-2	42,130	0.00%
2018/02/21	0	0.00	5	20.99	21.10	-5	42,643	-0.01%
2018/02/12	7	20.55	7	20.69	20.60	0	42,169	0.00%
2018/02/09	2	20.35	18	20.50	20.35	-16	42,068	-0.04%
2018/02/08	0	0.00	16	20.64	20.60	-16	41,488	-0.04%
2018/02/07	5	20.25	5	20.38	20.35	0	41,165	0.00%
2018/02/06	39	19.92	0	0.00	19.70	39	40,071	0.10%
2018/02/05	3	20.85	2	20.90	20.85	1	38,605	0.00%
2018/02/02	3	21.07	0	0.00	21.30	3	38,047	0.01%
2018/02/01	1	21.35	2	21.33	21.30	-1	37,838	0.00%
2018/01/31	3	21.05	6	21.10	21.30	-3	37,489	-0.01%
2018/01/30	20	21.15	5	21.19	21.10	15	37,024	0.04%
2018/01/29	0.2	21.20	4	21.35	21.20	-3.8	36,554	-0.01%
2018/01/26	5	21.25	1	21.25	21.15	4	35,918	0.01%
2018/01/25	4	21.16	1	21.25	21.30	3	35,288	0.01%
2018/01/24	8	20.98	1	21.05	21.05	7	34,288	0.02%
2018/01/23	3	21.32	0	0.00	21.30	3	33,227	0.01%
2018/01/22	3	21.80	3.8	21.81	21.85	-0.8	31,983	0.00%
2018/01/19	2	21.68	0	0.00	21.70	2	31,896	0.01%
2018/01/18	0	0.00	0.1	21.90	21.90	-0.1	31,753	0.00%
2018/01/16	5	22.15	10	22.20	22.00	-5	31,197	-0.02%
2018/01/15	7	22.11	2	22.05	22.15	5	30,820	0.02%
2018/01/12	0	0.00	3	21.75	21.75	-3	30,268	-0.01%
2018/01/11	20	21.50	1	21.60	21.70	19	30,007	0.06%
2018/01/10	0	0.00	20	21.46	21.70	-20	29,985	-0.07%
2018/01/09	0.6	21.30	13	21.30	21.40	-12.4	29,340	-0.04%
2018/01/08	3	21.45	17	21.32	21.50	-14	28,915	-0.05%
2018/01/05	0	0.00	9	20.75	20.90	-9	27,919	-0.03%
2018/01/04	0	0.00	5	20.55	20.65	-5	27,726	-0.02%
2018/01/03	0	0.00	27	20.58	20.65	-27	27,627	-0.10%
2018/01/02	0	0.00	0.6	20.45	20.45	-0.6	27,589	0.00%