中信金 (2891)-日盛-鳳山券商分點個股進出

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
35.40
漲跌
▲0.10
漲幅
+0.28%
成交量
157,040張
產業
上市金融類股
2807人加入追蹤

立即追蹤
本地時間:14:30(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－日盛-鳳山券商分點個股進出

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

日盛-鳳山券商分點個股進出
日盛-鳳山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
2023/04/07	1	21.65	2	21.65	21.70	-1	30,451	0.00%
2023/04/06	8	21.74	0	0.00	21.70	8	30,326	0.03%
2023/03/29	0	0.00	2.3	21.70	21.70	-2.3	31,339	-0.01%
2023/03/28	1	21.50	3	21.57	21.50	-2	32,113	-0.01%
2023/03/27	1	21.45	2.2	21.46	21.45	-1.2	32,846	0.00%
2023/03/23	7	21.42	0	0.00	21.55	7	34,348	0.02%
2023/03/22	2	21.20	2	21.35	21.35	0	34,662	0.00%
2023/03/21	21.3	21.15	1	21.20	21.05	20.3	34,799	0.06%
2023/03/20	4	20.88	0	0.00	21.00	4	34,685	0.01%
2023/03/17	9	20.96	0	0.00	20.85	9	34,460	0.03%
2023/03/16	36.5	21.01	0	0.00	20.90	36.5	33,537	0.11%
2023/03/15	19.7	21.68	0	0.00	21.55	19.7	33,106	0.06%
2023/03/14	27.4	21.84	2	21.80	21.70	25.4	33,006	0.08%
2023/03/13	1	22.10	12	22.23	22.20	-11	32,321	-0.03%
2023/03/10	20.7	22.27	0	0.00	22.25	20.7	32,225	0.06%
2023/03/09	0.2	22.60	0	0.00	22.50	0.2	32,297	0.00%
2023/03/08	0.8	22.63	0	0.00	22.75	0.8	33,172	0.00%
2023/03/07	6	22.61	0	0.00	22.65	6	33,327	0.02%
2023/03/03	9	22.48	0	0.00	22.40	9	33,055	0.03%
2023/03/02	4	22.55	1	22.50	22.55	3	33,368	0.01%
2023/03/01	3	22.63	0	0.00	22.70	3	34,039	0.01%
2023/02/24	11	22.80	0	0.00	22.75	11	34,090	0.03%
2023/02/23	2	22.83	7	22.83	22.85	-5	34,022	-0.01%
2023/02/22	6	22.69	0	0.00	22.80	6	34,302	0.02%
2023/02/20	1	22.85	26	22.95	22.95	-25	34,675	-0.07%
2023/02/17	0	0.00	1	22.80	22.75	-1	35,011	0.00%
2023/02/15	0.1	22.95	1	22.65	22.55	-0.9	35,906	0.00%
2023/02/14	10	22.75	5	22.77	22.90	5	35,542	0.01%
2023/02/13	2.2	22.67	0	0.00	22.75	2.2	35,761	0.01%
2023/02/10	1.2	22.35	0	0.00	22.45	1.2	35,821	0.00%
2023/02/09	1.2	22.36	0	0.00	22.30	1.2	35,978	0.00%
2023/02/08	5.1	22.37	0	0.00	22.40	5.1	35,999	0.01%
2023/02/07	0.1	22.50	0	0.00	22.30	0.1	36,182	0.00%
2023/02/06	5.3	22.38	0	0.00	22.35	5.3	36,204	0.01%
2023/02/03	5.5	22.40	3	22.40	22.40	2.5	36,347	0.01%
2023/02/02	38.2	22.51	2	22.55	22.50	36.2	36,284	0.10%
2023/02/01	6.2	22.65	0	0.00	22.75	6.2	35,941	0.02%
2023/01/30	16.1	23.06	0	0.00	23.20	16.1	35,795	0.04%
2023/01/17	0.4	23.11	3	23.18	23.20	-2.6	35,026	-0.01%
2023/01/16	0.2	23.10	0.1	23.05	23.05	0.2	35,085	0.00%
2023/01/13	5.1	22.85	0	0.00	22.80	5.1	35,071	0.01%
2023/01/12	17	22.95	0.1	23.05	22.90	16.9	35,746	0.05%
2023/01/11	9.3	23.04	9	23.06	23.10	0.3	36,145	0.00%
2023/01/10	3.8	22.96	2	23.05	23.15	1.8	36,281	0.00%
2023/01/09	4	22.95	16.9	22.95	23.15	-12.9	36,241	-0.04%
2023/01/06	0.5	22.61	7	22.64	22.60	-6.5	36,142	-0.02%
2023/01/05	0.1	22.50	10	22.50	22.60	-9.9	36,911	-0.03%
2023/01/04	1.1	22.25	0	0.00	22.35	1.1	36,655	0.00%
2023/01/03	3.1	21.86	0	0.00	22.15	3.1	37,051	0.01%
2022/12/30	1.1	22.10	0	0.00	22.10	1.1	37,123	0.00%
2022/12/29	0	0.00	3	21.85	21.90	-3	37,390	-0.01%
2022/12/28	2.1	22.20	0	0.00	22.15	2.1	37,930	0.01%
2022/12/27	0.1	22.20	0	0.00	22.25	0.1	38,289	0.00%
2022/12/26	2	22.10	2	22.05	22.10	0	38,927	0.00%
2022/12/23	15	21.72	0	0.00	21.90	15	40,064	0.04%
2022/12/22	1.1	21.92	0	0.00	22.15	1.1	40,898	0.00%
2022/12/21	15.3	21.78	0	0.00	21.70	15.3	41,362	0.04%
2022/12/20	1.2	21.88	0	0.00	21.90	1.2	41,361	0.00%
2022/12/19	1.3	22.10	1	22.15	22.05	0.3	40,751	0.00%
2022/12/16	6	22.38	0	0.00	22.25	6	40,189	0.01%
2022/12/15	10.5	22.69	2	22.65	22.75	8.5	39,518	0.02%
2022/12/14	2	22.95	0	0.00	22.90	2	39,290	0.01%
2022/12/13	1.2	22.80	0	0.00	22.70	1.2	38,999	0.00%
2022/12/12	0.5	22.83	5	22.98	22.90	-4.5	38,858	-0.01%
2022/12/09	3	22.60	0	0.00	22.70	3	39,501	0.01%
2022/12/08	8.4	22.79	0	0.00	22.80	8.4	39,500	0.02%
2022/12/07	0.4	23.08	20.4	23.12	23.05	-20	39,805	-0.05%
2022/12/06	1	22.60	0	0.00	22.40	1	39,379	0.00%
2022/12/05	1	22.95	0	0.00	22.75	1	39,214	0.00%
2022/12/02	2.1	22.46	4	22.56	22.50	-1.9	39,140	0.00%
2022/12/01	10.7	22.75	14	22.69	22.60	-3.3	39,480	-0.01%
2022/11/30	4.2	23.15	8.3	23.17	23.00	-4.1	39,128	-0.01%
2022/11/29	2.7	22.56	11.3	22.65	22.85	-8.6	38,153	-0.02%
2022/11/28	6.2	22.15	2	22.20	22.20	4.2	37,723	0.01%
2022/11/25	0.1	22.55	0.4	22.50	22.40	-0.3	37,853	0.00%
2022/11/24	2.3	22.54	4	22.51	22.45	-1.7	38,158	0.00%
2022/11/23	4	22.45	55.2	22.50	22.55	-51.2	38,123	-0.13%
2022/11/22	2.1	21.45	0	0.00	21.65	2.1	37,540	0.01%
2022/11/21	0.1	21.30	0	0.00	21.40	0.1	37,520	0.00%
2022/11/18	1.2	21.40	0	0.00	21.40	1.2	37,471	0.00%
2022/11/16	23.1	22.00	0	0.00	21.80	23.1	37,739	0.06%
2022/11/15	30.6	21.90	0.1	21.80	22.00	30.6	37,538	0.08%
2022/11/14	0.2	21.88	2	21.90	21.70	-1.8	37,461	0.00%
2022/11/11	0.3	21.73	4.6	21.75	21.85	-4.3	37,305	-0.01%
2022/11/10	0	0.00	10	21.15	21.15	-10	37,003	-0.03%
2022/11/09	4.1	21.15	6	21.19	21.20	-1.9	37,240	-0.01%
2022/11/08	0.1	21.45	5.1	21.50	21.55	-5	36,802	-0.01%
2022/11/07	0.2	21.20	6	21.33	21.45	-5.8	36,762	-0.02%
2022/11/04	5.1	20.71	28	20.75	20.90	-22.9	36,886	-0.06%
2022/11/03	5	20.55	3	20.55	20.55	2	37,187	0.01%
2022/11/02	4.1	20.89	0	0.00	20.85	4.1	37,302	0.01%
2022/11/01	0.1	20.80	59	20.98	21.10	-58.9	37,236	-0.16%
2022/10/31	1	20.50	5	20.70	20.40	-4	37,321	-0.01%
2022/10/28	11	20.56	3	20.65	20.55	8	37,268	0.02%
2022/10/27	4.1	20.64	2	20.55	20.55	2.1	37,391	0.01%
2022/10/26	2.2	20.34	2	20.38	20.35	0.2	37,477	0.00%
2022/10/25	2.1	19.88	0	0.00	20.00	2.1	37,284	0.01%
2022/10/24	3.1	20.07	0	0.00	19.90	3.1	37,507	0.01%
2022/10/21	1.1	19.90	0	0.00	20.00	1.1	37,362	0.00%
2022/10/20	3.1	19.50	0	0.00	19.70	3.1	37,386	0.01%
2022/10/19	8.5	19.89	0	0.00	19.90	8.5	36,856	0.02%
2022/10/18	6.1	19.95	0	0.00	20.10	6.1	36,666	0.02%
2022/10/17	3.2	19.85	2	19.70	19.80	1.2	36,799	0.00%
2022/10/14	15.1	19.82	0	0.00	19.80	15.1	37,156	0.04%
2022/10/13	13.1	19.82	0.1	19.80	19.65	13	37,479	0.03%
2022/10/07	7	20.45	0	0.00	20.45	7	37,778	0.02%
2022/10/06	7.1	20.63	0	0.00	20.60	7.1	38,698	0.02%
2022/10/05	6.6	20.61	1	20.65	20.50	5.6	39,600	0.01%
2022/10/04	3.1	20.15	5	20.20	20.15	-1.9	39,489	0.00%
2022/10/03	12.1	19.76	0	0.00	19.70	12.1	39,279	0.03%
2022/09/30	8.3	19.82	0	0.00	19.85	8.3	39,035	0.02%
2022/09/29	24.1	20.10	0	0.00	20.05	24.1	38,420	0.06%
2022/09/28	31.1	20.35	0	0.00	20.10	31.1	38,398	0.08%
2022/09/27	29.3	20.90	0	0.00	20.75	29.3	37,734	0.08%
2022/09/26	8	21.31	0	21.45	21.25	8	37,481	0.02%
2022/09/23	4.3	21.61	0	0.00	21.65	4.3	38,139	0.01%
2022/09/22	21.1	21.61	0	0.00	21.60	21.1	38,352	0.06%
2022/09/21	10	22.04	0	0.00	22.05	10	38,110	0.03%
2022/09/20	2.4	22.11	2	22.25	22.20	0.4	38,087	0.00%
2022/09/19	1.1	22.12	2	22.40	22.15	-0.9	38,054	0.00%
2022/09/16	6.5	22.18	0	0.00	22.10	6.5	37,980	0.02%
2022/09/15	9	22.33	0	0.00	22.30	9	37,330	0.02%
2022/09/14	11	22.35	20	22.40	22.30	-9	37,527	-0.02%
2022/09/13	9.2	22.84	0	0.00	22.75	9.2	37,514	0.02%
2022/09/12	2	23.15	0	0.00	22.90	2	37,684	0.01%
2022/09/08	2	22.80	0	0.00	22.90	2	38,143	0.01%
2022/09/07	7	22.92	0	0.00	22.80	7	38,832	0.02%
2022/09/06	0	0.00	5	23.45	23.40	-5	38,851	-0.01%
2022/09/05	0	0.00	5	23.20	23.25	-5	39,338	-0.01%
2022/09/02	4	22.99	0	0.00	22.90	4	39,793	0.01%
2022/09/01	17.3	23.01	4.5	23.07	23.05	12.8	40,102	0.03%
2022/08/31	5.1	23.35	11	23.59	23.50	-5.9	40,481	-0.01%
2022/08/30	5.1	23.36	0	0.00	23.25	5.1	40,094	0.01%
2022/08/29	2.2	23.46	0	0.00	23.50	2.2	39,792	0.01%
2022/08/26	4	23.84	5	23.90	23.85	-1	39,689	0.00%
2022/08/25	6	23.85	1	23.80	23.75	5	39,795	0.01%
2022/08/24	3.2	23.50	1	23.50	23.45	2.2	39,974	0.01%
2022/08/23	8	23.88	2	24.10	23.80	6	43,093	0.01%
2022/08/22	4	24.30	1	24.45	24.35	3	44,016	0.01%
2022/08/18	5	24.61	1	24.70	24.45	4	45,094	0.01%
2022/08/17	0.1	24.75	8	24.90	24.90	-7.9	45,265	-0.02%
2022/08/16	0.1	24.50	16	24.33	24.55	-15.9	45,351	-0.04%
2022/08/15	10.1	24.00	0.3	24.35	24.25	9.8	45,511	0.02%
2022/08/12	0	0.00	3	24.05	24.10	-3	45,862	-0.01%
2022/08/11	5.3	24.05	10.3	24.05	24.05	-5	46,417	-0.01%
2022/08/10	0.4	23.67	8	23.68	23.55	-7.6	46,625	-0.02%
2022/08/09	0.3	23.15	14	23.37	23.30	-13.7	46,849	-0.03%
2022/08/08	16.2	23.09	3	23.10	23.10	13.2	47,093	0.03%
2022/08/05	0.3	22.77	10	22.95	23.00	-9.7	47,952	-0.02%
2022/08/04	3.3	22.25	0	0.00	22.25	3.3	48,357	0.01%
2022/08/03	1.2	22.29	0	0.00	22.30	1.2	48,627	0.00%
2022/08/02	8.1	22.41	0	0.00	22.45	8.1	49,045	0.02%
2022/08/01	2	22.78	0	22.95	22.95	2	49,276	0.00%
2022/07/29	1.9	23.13	0	0.00	22.95	1.9	49,904	0.00%
2022/07/28	0.2	23.16	1	23.15	23.20	-0.8	50,145	0.00%
2022/07/27	5	23.00	1	22.95	22.95	4	50,004	0.01%
2022/07/26	0	0.00	5	22.90	22.95	-5	50,007	-0.01%
2022/07/25	1.1	22.81	0	0.00	22.70	1.1	50,025	0.00%
2022/07/21	5.1	22.60	0	0.00	22.65	5.1	50,606	0.01%
2022/07/20	7.2	22.39	0	0.00	22.25	7.2	50,794	0.01%
2022/07/19	13.2	22.19	0	0.00	22.20	13.2	50,687	0.03%
2022/07/18	12.1	22.17	1	22.10	22.30	11.1	51,013	0.02%
2022/07/15	7	21.89	0	0.00	21.80	7	50,644	0.01%
2022/07/14	13.2	22.34	0	0.00	22.25	13.2	50,425	0.03%
2022/07/13	2.1	23.60	0	0.00	23.45	2.1	49,828	0.00%
2022/07/12	0.8	23.04	3	23.02	22.95	-2.2	49,189	0.00%
2022/07/11	2	23.80	0	0.00	23.65	2	49,079	0.00%
2022/07/08	16.1	24.09	0	0.00	23.85	16.1	49,584	0.03%
2022/07/07	0.1	23.50	5	23.66	23.70	-4.9	49,762	-0.01%
2022/07/06	4	23.69	0	0.00	23.50	4	50,021	0.01%
2022/07/05	2	24.23	0	0.00	24.30	2	49,644	0.00%
2022/07/04	4.1	24.20	11	24.37	24.30	-6.9	49,813	-0.01%
2022/07/01	1.1	24.65	9	24.42	24.60	-7.9	51,056	-0.02%
2022/06/30	4	25.60	1	25.30	25.10	3	51,643	0.01%
2022/06/29	0.1	25.65	2	25.55	25.80	-1.9	51,917	0.00%
2022/06/28	1.2	25.73	0	0.00	25.80	1.2	52,170	0.00%
2022/06/27	1	26.20	0	0.00	26.20	1	52,607	0.00%
2022/06/23	4	26.09	0.2	25.80	26.05	3.8	52,483	0.01%
2022/06/22	5	25.99	0	0.00	26.05	5	52,405	0.01%
2022/06/21	16	26.12	1	26.10	26.45	15	52,380	0.03%
2022/06/20	2.2	25.64	0	0.00	25.50	2.2	52,656	0.00%
2022/06/17	1.2	26.04	1	26.30	26.00	0.2	52,494	0.00%
2022/06/16	0.1	26.90	2.1	27.00	26.60	-2	52,312	0.00%
2022/06/15	4	26.25	1	26.30	26.30	3	52,759	0.01%
2022/06/14	1	26.00	1	26.00	26.00	0	53,021	0.00%
2022/06/13	2.7	25.39	0	0.00	25.55	2.7	52,770	0.01%
2022/06/10	4	25.83	10	25.35	26.00	-6	52,499	-0.01%
2022/06/09	11.1	26.02	0	0.00	25.85	11.1	52,248	0.02%
2022/06/08	0	0.00	0.1	26.80	26.75	-0.1	51,486	0.00%
2022/06/07	4	26.58	0	0.00	26.55	4	51,853	0.01%
2022/06/02	0	0.00	2	26.50	26.60	-2	53,198	0.00%
2022/06/01	1	26.85	2	26.75	26.55	-1	54,359	0.00%
2022/05/31	3	26.50	0	0.00	27.15	3	54,651	0.01%
2022/05/30	12.1	27.02	0.2	26.75	27.10	11.9	51,544	0.02%
2022/05/27	0.2	26.05	3.2	26.17	26.60	-3	50,778	-0.01%
2022/05/24	2	25.85	0	0.00	25.55	2	52,700	0.00%
2022/05/23	2	25.48	1	25.45	25.45	1	52,523	0.00%
2022/05/20	2	25.45	0	0.00	25.45	2	52,738	0.00%
2022/05/19	2.1	25.32	3	25.20	25.30	-0.9	52,434	0.00%
2022/05/18	0.1	26.00	12.5	26.14	26.10	-12.4	51,969	-0.02%
2022/05/17	27.9	25.51	0	0.00	25.50	27.9	52,002	0.05%
2022/05/16	14	25.60	2	25.70	25.70	12	52,112	0.02%
2022/05/13	5	25.77	1	25.80	25.80	4	51,999	0.01%
2022/05/12	8.4	26.34	16.5	26.17	26.05	-8.1	51,405	-0.02%
2022/05/11	1.3	27.17	0	0.00	27.10	1.3	51,084	0.00%
2022/05/10	1	27.40	4	27.15	27.55	-3	51,342	-0.01%
2022/05/09	3.4	27.28	1	27.45	27.30	2.4	51,224	0.00%
2022/05/06	5.2	27.88	0	0.00	28.00	5.2	51,525	0.01%
2022/05/05	3.5	28.18	2	28.20	28.05	1.5	52,080	0.00%
2022/05/04	0	0.00	0.1	28.90	28.90	-0.1	51,753	0.00%
2022/05/03	0.5	28.85	0	0.00	28.75	0.5	52,196	0.00%
2022/04/29	0	0.00	4.1	29.20	29.25	-4.1	52,517	-0.01%
2022/04/28	2.1	28.75	1	28.90	29.00	1.1	52,771	0.00%
2022/04/27	10.1	29.05	2	29.07	28.90	8.1	52,740	0.02%
2022/04/26	8	29.56	16	29.60	29.70	-8	52,882	-0.02%
2022/04/25	2	28.88	3	29.22	29.10	-1	52,663	0.00%
2022/04/22	14	29.07	3	29.33	29.45	11	52,476	0.02%
2022/04/21	5	28.86	0	0.00	28.75	5	52,787	0.01%
2022/04/20	2	28.88	3.3	29.04	29.20	-1.3	54,276	0.00%
2022/04/19	3	28.87	6	29.11	28.95	-3	54,643	-0.01%
2022/04/18	2.1	28.91	1.2	28.94	28.75	0.9	55,421	0.00%
2022/04/15	13.3	29.27	7	29.31	29.35	6.3	55,161	0.01%
2022/04/14	26.1	29.80	16	29.69	29.45	10.1	55,199	0.02%
2022/04/13	29	30.32	7	30.46	30.35	22	54,960	0.04%
2022/04/12	0	0.00	6.4	30.57	30.70	-6.4	54,588	-0.01%
2022/04/11	7	30.56	8	30.59	30.45	-1	54,014	0.00%
2022/04/08	29	30.40	1.5	30.47	30.50	27.5	53,483	0.05%
2022/04/07	9	30.43	3.2	30.59	30.35	5.8	52,910	0.01%
2022/04/06	2	29.80	4.2	30.10	30.15	-2.2	51,305	0.00%
2022/04/01	1	29.65	1.1	29.80	29.85	-0.1	49,861	0.00%
2022/03/31	0.7	29.10	1	29.40	29.40	-0.3	49,092	0.00%
2022/03/30	1.1	28.99	3	29.00	29.00	-1.9	48,418	0.00%
2022/03/29	1.1	28.84	0	28.80	28.80	1.1	47,964	0.00%
2022/03/28	3.5	28.64	5	28.64	29.00	-1.5	48,207	0.00%
2022/03/25	2	28.95	0	0.00	29.00	2	48,151	0.00%
2022/03/24	1	29.15	18	29.05	29.15	-17	48,056	-0.04%
2022/03/23	5	29.10	1.2	29.01	29.20	3.8	48,030	0.01%
2022/03/22	0	0.00	1	28.45	28.55	-1	47,386	0.00%
2022/03/21	1	28.30	7	28.44	28.30	-6	47,093	-0.01%
2022/03/18	5	28.12	37	28.53	28.15	-32	46,789	-0.07%
2022/03/17	0.4	27.25	28	27.45	27.60	-27.6	45,712	-0.06%
2022/03/16	0	0.00	2	26.83	26.95	-2	45,111	0.00%
2022/03/15	0	0.00	1	26.55	26.60	-1	44,878	0.00%
2022/03/14	1	26.60	1	26.95	26.80	0	45,252	0.00%
2022/03/11	1	26.55	0	0.00	26.50	1	45,719	0.00%
2022/03/10	4	26.68	4	26.83	26.80	0	45,980	0.00%
2022/03/09	1	25.90	0	0.00	25.75	1	46,095	0.00%
2022/03/08	4.5	25.77	3	25.70	25.60	1.5	45,964	0.00%
2022/03/07	17.1	26.06	8	26.04	26.25	9.1	45,170	0.02%
2022/03/04	21	27.49	4	27.30	27.35	17	44,605	0.04%
2022/03/03	1	27.85	0	0.00	27.95	1	44,184	0.00%
2022/03/02	2	27.90	3	27.80	27.95	-1	44,067	0.00%
2022/03/01	2	27.60	2	27.55	27.75	0	44,046	0.00%
2022/02/25	8.2	26.67	5	26.60	27.15	3.2	43,248	0.01%
2022/02/24	51	26.99	3	27.00	26.90	48	42,362	0.11%
2022/02/23	0	0.00	3	27.65	27.80	-3	40,992	-0.01%
2022/02/22	22.2	27.67	13.3	27.66	27.85	8.9	41,082	0.02%
2022/02/21	2	28.10	7	28.20	28.35	-5	40,847	-0.01%
2022/02/18	14	28.34	0	0.00	28.35	14	41,144	0.03%
2022/02/17	2	28.50	1	28.50	28.45	1	41,111	0.00%
2022/02/16	1	28.50	4	28.24	28.20	-3	40,784	-0.01%
2022/02/15	2.1	28.28	0	0.00	28.15	2.1	40,242	0.01%
2022/02/14	4	28.48	5	28.50	28.65	-1	39,948	0.00%
2022/02/11	6.2	28.62	0	0.00	28.85	6.2	39,558	0.02%
2022/02/10	1.3	28.76	5	28.62	28.85	-3.7	39,375	-0.01%
2022/02/09	8	28.80	71.2	28.80	28.90	-63.2	38,799	-0.16%
2022/02/08	0	0.00	2	28.45	28.70	-2	38,318	-0.01%
2022/02/07	3.2	28.25	8.2	28.30	28.50	-5	37,643	-0.01%
2022/01/26	1.2	27.64	0	0.00	27.60	1.2	36,413	0.00%
2022/01/25	0.2	27.20	0	0.00	27.25	0.2	36,212	0.00%
2022/01/24	2	27.28	8	27.18	27.50	-6	35,877	-0.02%
2022/01/20	0	0.00	3	27.75	27.70	-3	34,989	-0.01%
2022/01/19	1.7	27.84	0	0.00	27.80	1.7	34,687	0.00%
2022/01/18	0.7	27.90	1	28.00	27.90	-0.3	34,083	0.00%
2022/01/17	0	0.00	1	27.75	27.80	-1	33,806	0.00%
2022/01/14	31	28.10	4	28.13	27.90	27	33,758	0.08%
2022/01/13	16	28.01	58	28.27	28.45	-42	33,519	-0.13%
2022/01/12	6	27.38	6	27.46	27.40	0	32,036	0.00%
2022/01/11	9	26.90	20.4	27.20	27.40	-11.4	31,414	-0.04%
2022/01/10	6	26.28	2.2	26.37	26.40	3.8	30,637	0.01%
2022/01/07	1	26.10	8	26.26	26.30	-7	30,625	-0.02%
2022/01/06	4	26.05	5	26.05	26.20	-1	30,273	0.00%
2022/01/05	3	25.92	2	26.05	26.05	1	29,814	0.00%
2022/01/04	0	0.00	12	25.77	25.95	-12	29,971	-0.04%
2022/01/03	1.1	25.85	0	0.00	25.75	1.1	29,966	0.00%
2021/12/30	2	25.95	0	0.00	25.95	2	30,503	0.01%
2021/12/29	1	25.95	3	26.08	26.10	-2	30,879	-0.01%
2021/12/28	0	0.00	6.9	25.89	25.95	-6.9	31,034	-0.02%
2021/12/27	0.2	25.85	0	0.00	25.80	0.2	31,043	0.00%
2021/12/24	0	0.00	2	25.95	25.85	-2	31,571	-0.01%
2021/12/23	0	0.00	2	25.83	25.90	-2	31,987	-0.01%
2021/12/22	0.1	25.80	5	25.90	25.80	-4.9	32,059	-0.02%
2021/12/21	1.5	25.57	5	25.70	25.65	-3.5	32,072	-0.01%
2021/12/20	13.6	25.34	0	0.00	25.35	13.6	32,028	0.04%
2021/12/17	1	25.60	3	25.75	25.60	-2	32,276	-0.01%
2021/12/15	31	25.38	0	0.00	25.35	31	32,803	0.09%
2021/12/14	13	25.42	0	0.00	25.55	13	33,573	0.04%
2021/12/13	23.1	25.82	1	25.85	25.85	22.1	34,321	0.06%
2021/12/10	1	25.95	3	25.97	25.95	-2	34,337	-0.01%
2021/12/09	1.6	25.72	12	25.87	25.90	-10.4	34,485	-0.03%
2021/12/08	12	25.80	2.1	25.92	25.95	9.9	34,539	0.03%
2021/12/07	2	25.88	16	25.87	26.00	-14	33,932	-0.04%
2021/12/06	1	25.35	0.4	25.33	25.45	0.6	33,351	0.00%
2021/12/03	0	0.00	28.3	25.18	25.20	-28.3	33,150	-0.09%
2021/12/02	0	0.00	12	24.98	25.00	-12	32,490	-0.04%
2021/12/01	0	0.00	2	24.80	24.85	-2	31,937	-0.01%
2021/11/30	0	0.00	1	24.45	24.40	-1	31,777	0.00%
2021/11/29	0.8	24.41	1	24.25	24.30	-0.2	31,012	0.00%
2021/11/26	1.1	24.63	0.1	24.90	24.70	1	30,927	0.00%
2021/11/25	1.5	24.80	1	24.80	24.95	0.5	31,206	0.00%
2021/11/24	1	24.80	3	24.53	24.80	-2	31,106	-0.01%
2021/11/23	0.4	24.42	0	0.00	24.50	0.4	31,063	0.00%
2021/11/22	2	24.40	0	0.00	24.40	2	31,119	0.01%
2021/11/19	10.1	24.29	4.1	24.52	24.25	6	31,263	0.02%
2021/11/18	5.2	24.73	3	24.65	24.75	2.2	31,198	0.01%
2021/11/17	1	24.35	3	24.37	24.45	-2	31,080	-0.01%
2021/11/16	0	0.00	2	24.00	24.05	-2	30,878	-0.01%
2021/11/15	0	0.00	2	23.95	24.00	-2	31,057	-0.01%
2021/11/12	0	0.00	3	23.60	23.70	-3	30,892	-0.01%
2021/11/11	0	0.00	9	23.47	23.60	-9	31,098	-0.03%
2021/11/09	1	23.50	0	0.00	23.55	1	33,086	0.00%
2021/11/08	0	0.00	4	23.40	23.40	-4	33,500	-0.01%
2021/11/05	30	23.15	0	0.00	23.20	30	33,717	0.09%
2021/11/04	0	0.00	2	23.45	23.25	-2	33,798	-0.01%
2021/11/02	0	0.00	2	23.20	23.10	-2	34,050	-0.01%
2021/11/01	2	23.00	0	0.00	23.05	2	34,278	0.01%
2021/10/29	0	0.00	2	23.18	23.20	-2	34,215	-0.01%
2021/10/28	0	0.00	1	23.35	23.40	-1	34,225	0.00%
2021/10/27	0.1	23.40	3	23.40	23.40	-2.9	34,355	-0.01%
2021/10/26	0.5	23.50	3	23.62	23.55	-2.5	34,437	-0.01%
2021/10/25	0	0.00	14	23.56	23.55	-14	34,263	-0.04%
2021/10/22	0.4	23.45	21.4	23.49	23.55	-21	34,316	-0.06%
2021/10/21	0	0.00	5	23.38	23.40	-5	33,922	-0.01%
2021/10/19	2	23.00	0	0.00	23.00	2	33,057	0.01%
2021/10/14	0	0.00	4	22.93	22.95	-4	32,692	-0.01%
2021/10/12	5	22.64	0.1	22.90	22.90	4.9	33,807	0.01%
2021/10/08	0	0.00	1	22.90	22.90	-1	33,738	0.00%
2021/10/07	1	22.90	11	22.97	22.85	-10	33,870	-0.03%
2021/10/06	0	22.70	10	22.55	22.70	-10	33,628	-0.03%
2021/10/05	0.1	22.35	1	22.40	22.45	-0.9	33,576	0.00%
2021/10/04	7	22.34	0	0.00	22.40	7	33,626	0.02%
2021/10/01	8.2	22.44	0	0.00	22.50	8.2	33,881	0.02%
2021/09/30	1	22.65	5	22.80	22.90	-4	33,630	-0.01%
2021/09/29	4	22.55	0	0.00	22.75	4	33,470	0.01%
2021/09/28	1	22.60	0	0.00	22.90	1	33,327	0.00%
2021/09/27	1	22.75	1	22.95	22.75	0	33,111	0.00%
2021/09/24	18	22.78	0	0.00	22.80	18	33,140	0.05%
2021/09/23	0.1	22.80	6	22.91	22.95	-5.9	33,035	-0.02%
2021/09/22	2.2	22.53	20	22.50	22.60	-17.8	32,828	-0.05%
2021/09/17	3	23.13	6	23.29	23.00	-3	32,216	-0.01%
2021/09/16	2.1	23.47	15	23.43	23.40	-12.9	31,654	-0.04%
2021/09/15	5	22.95	12	23.00	23.00	-7	30,744	-0.02%
2021/09/14	5	23.00	1	23.00	23.00	4	30,609	0.01%
2021/09/13	0	0.00	1	23.00	23.00	-1	30,470	0.00%
2021/09/10	0.1	22.90	8	22.90	22.95	-7.9	30,734	-0.03%
2021/09/08	0	0.00	35	22.89	22.90	-35	31,342	-0.11%
2021/09/07	2	22.75	1	22.85	22.85	1	31,339	0.00%
2021/09/06	0.1	22.85	1.3	22.79	22.85	-1.2	31,468	0.00%
2021/09/03	0	0.00	1	22.85	22.85	-1	31,466	0.00%
2021/09/02	1.1	22.55	0	0.00	22.70	1.1	31,484	0.00%
2021/08/31	0.1	22.95	0	0.00	23.00	0.1	31,304	0.00%
2021/08/30	4.1	22.80	8	22.84	22.90	-3.9	30,826	-0.01%
2021/08/27	10	22.50	9	22.67	22.75	1	30,851	0.00%
2021/08/26	0.3	22.25	0	0.00	22.40	0.3	30,525	0.00%
2021/08/25	14	22.04	0	0.00	22.30	14	30,608	0.05%
2021/08/24	7.1	21.55	17	21.80	22.00	-10	30,324	-0.03%
2021/08/23	0.1	21.60	10	21.55	21.45	-9.9	30,290	-0.03%
2021/08/20	15	21.13	10	21.25	21.15	5	30,598	0.02%
2021/08/19	13.2	21.40	0	0.00	21.35	13.2	31,913	0.04%
2021/08/18	1	21.55	0	0.00	21.60	1	31,640	0.00%
2021/08/17	1.3	21.58	1	21.45	21.60	0.3	32,363	0.00%
2021/08/16	40	21.35	5	21.50	21.40	35	32,290	0.11%
2021/08/13	15	22.81	9	22.86	22.80	6	32,099	0.02%
2021/08/12	4.1	22.86	5	23.00	22.90	-0.9	31,613	0.00%
2021/08/11	5	23.00	2	23.00	23.00	3	31,314	0.01%
2021/08/10	0.1	23.00	2	23.00	23.00	-1.9	31,564	-0.01%
2021/08/09	1	23.10	2	23.08	23.10	-1	32,212	0.00%
2021/08/06	0.1	23.00	334	23.05	23.10	-333.9	32,486	-1.03%	大賣/鉅額交易
2021/08/05	10	23.00	101	23.10	23.10	-91	33,171	-0.27%	大賣/
2021/08/04	10.1	23.04	0	0.00	23.00	10.1	35,359	0.03%
2021/08/03	3.1	22.95	10.3	23.10	23.05	-7.2	36,865	-0.02%
2021/08/02	2.1	22.90	60	22.95	23.10	-57.9	38,154	-0.15%
2021/07/30	20.1	22.82	10	22.90	22.85	10.1	38,287	0.03%
2021/07/29	2.9	22.73	0	0.00	22.80	2.9	38,669	0.01%
2021/07/28	10.1	22.63	0	0.00	22.75	10.1	39,014	0.03%
2021/07/26	0	0.00	1	22.90	22.90	-1	40,148	0.00%
2021/07/22	1.1	22.80	0	0.00	22.85	1.1	40,669	0.00%
2021/07/21	1	22.60	0	0.00	22.70	1	41,004	0.00%
2021/07/20	100	22.80	0	0.00	22.65	100	41,527	0.24%
2021/07/19	0.1	23.00	0	0.00	23.00	0.1	41,459	0.00%
2021/07/16	1.1	23.00	5	22.93	23.05	-3.9	41,699	-0.01%
2021/07/15	0.1	22.75	0	0.00	22.75	0.1	41,161	0.00%
2021/07/14	10	22.68	10	22.66	22.70	0	41,478	0.00%
2021/07/12	12	22.88	0	0.00	22.65	12	41,905	0.03%
2021/07/09	7	22.64	0	0.00	22.70	7	41,888	0.02%
2021/07/08	22.3	22.80	12	22.81	22.85	10.3	41,757	0.02%
2021/07/07	1	22.65	0	0.00	22.65	1	41,843	0.00%
2021/07/06	10	22.60	1	22.60	22.60	9	41,746	0.02%
2021/07/05	2	22.45	1	22.50	22.50	1	41,750	0.00%
2021/07/02	5	22.40	0	0.00	22.40	5	41,755	0.01%
2021/07/01	1	22.50	0	0.00	22.55	1	41,913	0.00%
2021/06/30	0	0.00	0.3	22.70	22.70	-0.3	41,894	0.00%
2021/06/29	0	0.00	3	22.55	22.60	-3	41,824	-0.01%
2021/06/25	1	22.75	5	22.70	22.75	-4	42,487	-0.01%
2021/06/23	0	0.00	5.1	22.50	22.55	-5.1	42,846	-0.01%
2021/06/22	0	0.00	7	22.40	22.30	-7	43,399	-0.02%
2021/06/21	2	22.10	0	0.00	22.25	2	43,413	0.00%
2021/06/18	3	22.17	1	22.20	22.15	2	43,304	0.00%
2021/06/17	6	22.21	0	0.00	22.30	6	42,894	0.01%
2021/06/16	7.5	22.24	1	22.25	22.40	6.5	43,429	0.01%
2021/06/11	0	0.00	2	22.40	22.50	-2	44,044	0.00%
2021/06/10	5	22.35	1	22.35	22.50	4	44,798	0.01%
2021/06/09	4	22.39	0	0.00	22.45	4	45,733	0.01%
2021/06/07	11	22.50	0	0.00	22.55	11	47,083	0.02%
2021/06/04	5	22.54	0	0.00	22.75	5	47,616	0.01%
2021/06/03	1	22.80	13	22.88	22.90	-12	48,813	-0.02%
2021/06/02	2	22.90	11.2	22.90	22.95	-9.2	49,204	-0.02%
2021/06/01	0	0.00	18	22.93	23.00	-18	49,151	-0.04%
2021/05/31	0	0.00	9	23.17	23.05	-9	49,478	-0.02%
2021/05/28	0.1	22.85	4	22.99	23.00	-4	49,540	-0.01%
2021/05/27	5	22.47	1	22.40	22.40	4	49,248	0.01%
2021/05/25	0	0.00	14.8	23.07	22.85	-14.8	49,644	-0.03%
2021/05/21	7	22.68	3	22.65	22.60	4	49,918	0.01%
2021/05/20	6.2	22.21	31	22.27	22.30	-24.8	49,372	-0.05%
2021/05/19	2	22.23	15.7	22.25	22.25	-13.7	49,423	-0.03%
2021/05/18	2	22.10	34	22.31	22.50	-32	50,016	-0.06%
2021/05/17	8.7	21.23	10	21.38	21.55	-1.3	50,600	0.00%
2021/05/14	2.5	22.04	50	22.00	22.00	-47.5	49,939	-0.10%
2021/05/13	2	22.40	27.6	21.94	22.05	-25.6	49,359	-0.05%
2021/05/12	8.8	22.40	72	22.41	22.35	-63.2	48,528	-0.13%
2021/05/11	14	23.93	8	23.96	23.65	6	46,106	0.01%
2021/05/10	34	23.86	56	23.58	23.95	-22	44,550	-0.05%
2021/05/07	2.1	23.05	19	23.09	23.10	-16.9	43,845	-0.04%
2021/05/06	2	22.88	7	22.90	23.00	-5	43,925	-0.01%
2021/05/05	4	22.54	0	0.00	22.50	4	43,415	0.01%
2021/05/04	2	22.55	0	0.00	22.35	2	43,236	0.00%
2021/05/03	12	22.64	7	22.71	22.75	5	42,924	0.01%
2021/04/29	3	22.85	5	23.05	22.80	-2	42,522	0.00%
2021/04/28	1	23.20	20	23.30	23.25	-19	42,261	-0.04%
2021/04/27	1	23.15	31.5	23.10	23.15	-30.5	42,522	-0.07%
2021/04/26	3	23.07	70	23.02	23.10	-67	42,262	-0.16%
2021/04/23	0	0.00	12	22.81	22.80	-12	41,851	-0.03%
2021/04/22	10	22.96	7	22.97	22.90	3	41,835	0.01%
2021/04/21	1	22.90	2.4	22.86	22.90	-1.4	41,544	0.00%
2021/04/20	18	22.94	15	22.90	22.90	3	41,334	0.01%
2021/04/19	10.1	22.40	39	22.61	22.80	-28.9	40,921	-0.07%
2021/04/16	0	0.00	6.1	22.23	22.25	-6.1	40,432	-0.02%
2021/04/15	0	0.00	72	22.20	22.25	-72	41,015	-0.18%
2021/04/14	0	0.00	24	22.12	22.10	-24	41,089	-0.06%
2021/04/13	0	0.00	67	22.07	22.10	-67	41,035	-0.16%
2021/04/12	1	21.80	2	21.85	21.90	-1	40,770	0.00%
2021/04/09	3	21.57	0	0.00	21.60	3	40,814	0.01%
2021/04/08	10	21.82	0	0.00	21.80	10	40,811	0.02%
2021/04/07	0	0.00	3	21.93	22.00	-3	41,304	-0.01%
2021/04/06	7	21.86	19	21.93	21.95	-12	41,296	-0.03%
2021/04/01	27	21.81	12	21.81	21.85	15	41,300	0.04%
2021/03/31	3	22.00	35	22.06	22.10	-32	41,073	-0.08%
2021/03/30	0	21.90	16	22.00	22.00	-16	40,744	-0.04%
2021/03/29	3	21.98	62.1	22.00	22.00	-59.1	40,197	-0.15%
2021/03/26	6.1	21.79	44	21.84	21.90	-37.9	39,885	-0.10%
2021/03/25	2	21.83	25	21.79	21.80	-23	39,408	-0.06%
2021/03/24	0	0.00	9	21.47	21.50	-9	38,917	-0.02%
2021/03/23	5	21.35	11	21.45	21.40	-6	38,863	-0.02%
2021/03/22	1	21.20	7	21.15	21.35	-6	38,694	-0.02%
2021/03/19	19	21.33	89	21.29	21.30	-70	38,735	-0.18%
2021/03/18	6	21.54	32.5	21.53	21.55	-26.5	38,061	-0.07%
2021/03/17	1	21.60	4	21.71	21.60	-3	38,085	-0.01%
2021/03/16	3	21.73	38	21.78	21.80	-35	37,645	-0.09%
2021/03/15	4	21.73	48	21.68	21.75	-44	37,129	-0.12%
2021/03/12	3	21.28	11	21.24	21.35	-8	36,563	-0.02%
2021/03/11	44	21.35	27.2	21.32	21.10	16.8	36,121	0.05%
2021/03/10	1	21.20	31	21.10	21.20	-30	35,463	-0.08%
2021/03/09	15	20.95	87	21.04	21.10	-72	34,914	-0.21%
2021/03/08	6	20.44	21.2	20.60	20.60	-15.2	33,545	-0.05%
2021/03/05	0	0.00	0.1	20.40	20.30	-0.1	33,395	0.00%
2021/03/04	5	20.29	2	20.40	20.35	3	34,399	0.01%
2021/03/03	25	20.43	7	20.45	20.40	18	34,249	0.05%
2021/03/02	25	20.34	2	20.30	20.20	23	33,925	0.07%
2021/02/26	57	20.35	0.5	20.50	20.00	56.5	33,617	0.17%
2021/02/25	0	0.00	4	20.81	20.90	-4	32,253	-0.01%
2021/02/24	13.1	20.81	12	20.80	20.75	1.1	31,830	0.00%
2021/02/23	5.4	20.55	140.5	20.55	20.70	-135.1	31,373	-0.43%	大賣/鉅額交易
2021/02/22	7	20.37	13	20.34	20.40	-6	30,959	-0.02%
2021/02/19	1	20.00	25	20.15	20.20	-24	31,135	-0.08%
2021/02/18	10	20.06	57	20.06	20.00	-47	31,137	-0.15%
2021/02/17	7	19.79	17	19.83	19.90	-10	30,944	-0.03%
2021/02/05	0	0.00	20	19.33	19.40	-20	30,141	-0.07%
2021/02/03	2	19.25	0	0.00	19.25	2	32,051	0.01%
2021/02/02	6	19.23	2	19.30	19.25	4	33,079	0.01%
2021/02/01	1	19.15	1	19.10	19.15	0	33,410	0.00%
2021/01/29	27	19.08	14	19.10	19.00	13	33,638	0.04%
2021/01/28	55	19.19	0	0.00	19.20	55	32,977	0.17%
2021/01/27	0	0.00	1.8	19.40	19.40	-1.8	32,563	-0.01%
2021/01/26	4	19.34	2	19.35	19.30	2	32,430	0.01%
2021/01/25	0	0.00	10	19.49	19.60	-10	32,270	-0.03%
2021/01/22	16	19.21	0	0.00	19.20	16	32,136	0.05%
2021/01/21	6	19.35	15.4	19.40	19.25	-9.4	32,122	-0.03%
2021/01/20	22	19.36	37.2	19.40	19.20	-15.2	32,124	-0.05%
2021/01/19	0	0.00	11	19.68	19.65	-11	31,687	-0.03%
2021/01/18	1	19.50	1	19.65	19.70	0	31,544	0.00%
2021/01/15	3	19.78	3	19.75	19.70	0	31,287	0.00%
2021/01/14	21	19.80	5	19.89	19.85	16	31,330	0.05%
2021/01/13	1	19.75	2.2	19.80	19.85	-1.2	31,188	0.00%
2021/01/12	9	19.75	5	19.75	19.70	4	31,252	0.01%
2021/01/11	2	20.00	0	0.00	19.95	2	31,210	0.01%
2021/01/08	27	19.89	6	19.91	20.00	21	31,051	0.07%
2021/01/07	3.2	19.73	23	19.75	19.80	-19.8	30,622	-0.06%
2021/01/06	5	19.57	0	0.00	19.55	5	30,449	0.02%
2021/01/05	13	19.65	4	19.65	19.60	9	30,558	0.03%
2021/01/04	3	19.67	2	19.63	19.55	1	30,587	0.00%
2020/12/31	2	19.70	3	19.70	19.70	-1	30,360	0.00%
2020/12/30	3	19.67	84.6	19.59	19.75	-81.6	30,292	-0.27%
2020/12/29	3	19.25	35	19.30	19.25	-32	29,755	-0.11%
2020/12/28	1.6	19.20	0	0.00	19.20	1.6	29,784	0.01%
2020/12/25	6.1	19.25	8	19.25	19.30	-1.9	29,938	-0.01%
2020/12/24	0.2	19.25	1	19.20	19.25	-0.8	30,275	0.00%
2020/12/23	3	19.22	0	0.00	19.20	3	30,566	0.01%
2020/12/22	6	19.39	0	0.00	19.30	6	31,699	0.02%
2020/12/21	6	19.30	2	19.35	19.40	4	32,751	0.01%
2020/12/18	4	19.33	0	0.00	19.30	4	33,394	0.01%
2020/12/16	0	0.00	9.3	19.46	19.55	-9.3	33,934	-0.03%
2020/12/15	1	19.25	1	19.25	19.30	0	34,296	0.00%
2020/12/14	11	19.46	0.1	19.45	19.40	10.9	34,281	0.03%
2020/12/11	0	0.00	3	19.47	19.55	-3	34,187	-0.01%
2020/12/10	2	19.30	0	0.00	19.30	2	33,886	0.01%
2020/12/09	5	19.20	0	0.00	19.20	5	33,802	0.01%
2020/12/08	20	19.20	11	19.26	19.35	9	33,789	0.03%
2020/12/07	3.2	19.52	1	19.50	19.55	2.2	33,476	0.01%
2020/12/04	4	19.49	5	19.55	19.60	-1	33,511	0.00%
2020/12/03	1	19.45	13	19.45	19.50	-12	33,453	-0.04%
2020/12/02	0	0.00	4	19.50	19.50	-4	33,587	-0.01%
2020/12/01	9	19.34	23	19.45	19.40	-14	33,717	-0.04%
2020/11/30	309	19.46	1	19.40	19.15	308	33,781	0.91%	大買/鉅額交易
2020/11/27	10	19.55	3	19.67	19.75	7	33,163	0.02%
2020/11/26	0	0.00	7	19.61	19.70	-7	33,399	-0.02%
2020/11/25	0	0.00	16	19.69	19.70	-16	33,775	-0.05%
2020/11/24	12	19.58	2	19.53	19.55	10	33,792	0.03%
2020/11/23	4	19.60	43	19.60	19.65	-39	33,947	-0.11%
2020/11/20	15	19.50	5	19.55	19.55	10	33,918	0.03%
2020/11/19	2	19.73	5	19.90	19.60	-3	33,983	-0.01%
2020/11/18	1	19.95	10	19.95	20.00	-9	33,763	-0.03%
2020/11/17	2	19.88	7	19.89	19.90	-5	33,440	-0.01%
2020/11/16	0	0.00	12	19.81	19.85	-12	33,694	-0.04%
2020/11/13	3	19.52	13	19.62	19.60	-10	33,186	-0.03%
2020/11/12	3	19.62	25	19.58	19.60	-22	33,088	-0.07%
2020/11/11	18	19.38	186.2	19.59	19.80	-168.2	32,671	-0.51%	大賣/鉅額交易
2020/11/10	5	19.03	102	19.08	19.10	-97	31,294	-0.31%	大賣/
2020/11/09	10	18.65	18	18.81	18.65	-8	30,155	-0.03%
2020/11/06	0	0.00	40	18.55	18.65	-40	29,811	-0.13%
2020/11/05	2.5	18.27	6	18.30	18.30	-3.5	29,735	-0.01%
2020/11/04	0	0.00	10	18.25	18.20	-10	29,954	-0.03%
2020/11/03	0	0.00	6	18.20	18.25	-6	30,115	-0.02%
2020/11/02	15	18.07	0	0.00	18.15	15	30,207	0.05%
2020/10/30	20	17.93	0	0.00	18.05	20	30,224	0.07%
2020/10/29	19	18.00	7	17.99	17.95	12	29,932	0.04%
2020/10/28	11	18.05	0	0.00	18.15	11	29,950	0.04%
2020/10/27	6	18.25	3	18.30	18.15	3	30,132	0.01%
2020/10/26	5	18.29	2	18.30	18.35	3	30,153	0.01%
2020/10/23	1	18.20	5	18.20	18.25	-4	30,252	-0.01%
2020/10/21	1	18.00	1	18.10	18.00	0	30,911	0.00%
2020/10/20	3	17.97	0	0.00	18.00	3	31,106	0.01%
2020/10/19	12	18.00	3	18.02	18.00	9	31,061	0.03%
2020/10/16	34	17.93	0	0.00	17.90	34	31,649	0.11%
2020/10/15	31	17.97	5	18.00	17.95	26	31,935	0.08%
2020/10/14	34	18.03	0	0.00	18.10	34	31,724	0.11%
2020/10/13	24	18.01	0	0.00	18.05	24	31,850	0.08%
2020/10/12	8	18.14	3	18.23	18.15	5	32,076	0.02%
2020/10/08	9	18.28	11	18.30	18.35	-2	32,502	-0.01%
2020/10/07	21	18.28	0	0.00	18.25	21	33,018	0.06%
2020/10/06	0	0.00	5	18.37	18.45	-5	33,938	-0.01%
2020/10/05	22	18.17	0	0.00	18.15	22	35,125	0.06%
2020/09/30	4	18.29	9	18.27	18.40	-5	35,708	-0.01%
2020/09/29	17	18.20	7	18.26	18.30	10	35,989	0.03%
2020/09/28	23	17.89	4	17.85	18.05	19	36,307	0.05%
2020/09/25	29	17.67	1	17.80	17.60	28	36,580	0.08%
2020/09/24	54	17.77	2	17.80	17.60	52	35,900	0.14%
2020/09/23	16.5	18.02	3.4	18.01	18.00	13.1	35,340	0.04%
2020/09/22	63	18.29	7	18.39	18.20	56	34,880	0.16%
2020/09/21	41.5	18.54	0	0.00	18.50	41.5	34,369	0.12%
2020/09/18	4	18.65	0	0.00	18.60	4	34,323	0.01%
2020/09/17	6	18.73	0	0.00	18.70	6	34,037	0.02%
2020/09/16	6	18.81	0	0.00	18.85	6	33,942	0.02%
2020/09/15	4	18.76	0	0.00	18.90	4	33,992	0.01%
2020/09/14	5	18.77	1	18.75	18.80	4	34,829	0.01%
2020/09/11	1	18.70	26	18.80	18.85	-25	34,980	-0.07%
2020/09/10	13	18.76	0	0.00	18.90	13	35,114	0.04%
2020/09/09	5	18.77	7	18.75	18.80	-2	35,318	-0.01%
2020/09/08	10	18.87	7	18.90	18.90	3	35,508	0.01%
2020/09/07	14	18.83	4	18.78	18.85	10	35,874	0.03%
2020/09/04	9	18.74	0	0.00	18.80	9	36,107	0.02%
2020/09/03	5	18.80	2	18.83	18.85	3	35,911	0.01%
2020/09/02	81	18.75	0	0.00	18.70	81	35,754	0.23%
2020/09/01	33	18.90	0	0.00	18.90	33	35,252	0.09%
2020/08/31	4	19.00	0	0.00	18.95	4	34,963	0.01%
2020/08/28	1	19.00	0	0.00	19.00	1	34,821	0.00%
2020/08/27	13	19.02	0	0.00	19.00	13	35,174	0.04%
2020/08/26	4	19.14	0	0.00	19.20	4	35,208	0.01%
2020/08/25	15	19.05	11	19.15	19.10	4	35,375	0.01%
2020/08/24	5	19.04	2	19.05	19.05	3	37,240	0.01%
2020/08/21	5.9	19.12	11	19.20	19.20	-5.1	37,597	-0.01%
2020/08/20	38	19.14	36	19.05	19.00	2	37,561	0.01%
2020/08/19	5	19.40	2	19.50	19.40	3	36,998	0.01%
2020/08/18	16	19.40	1	19.50	19.40	15	36,721	0.04%
2020/08/17	2	19.38	0	0.00	19.50	2	36,793	0.01%
2020/08/14	8	19.38	3	19.40	19.35	5	36,930	0.01%
2020/08/13	13	19.45	7	19.50	19.50	6	37,035	0.02%
2020/08/12	2	19.40	0	0.00	19.40	2	37,303	0.01%
2020/08/11	2	19.43	0	0.00	19.40	2	37,427	0.01%
2020/08/10	5	19.38	0	0.00	19.40	5	37,497	0.01%
2020/08/07	5	19.40	25	19.40	19.35	-20	37,567	-0.05%
2020/08/06	50	19.39	0	0.00	19.40	50	37,582	0.13%
2020/08/05	3	19.30	0	0.00	19.30	3	38,122	0.01%
2020/08/04	3	19.40	0	0.00	19.35	3	38,283	0.01%
2020/08/03	7.1	19.32	0	0.00	19.30	7.1	38,321	0.02%
2020/07/31	10	19.54	0	0.00	19.40	10	38,313	0.03%
2020/07/30	5.5	19.56	0	0.00	19.65	5.5	38,215	0.01%
2020/07/29	8	19.55	10	19.55	19.50	-2	38,150	-0.01%
2020/07/28	22	19.27	0	0.00	19.35	22	38,620	0.06%
2020/07/27	32.5	19.44	1	19.50	19.35	31.5	39,135	0.08%
2020/07/24	30	19.58	2	19.60	19.50	28	39,242	0.07%
2020/07/23	9	19.68	28	19.70	19.75	-19	39,366	-0.05%
2020/07/22	54	19.72	0	0.00	19.80	54	39,850	0.14%
2020/07/21	5	19.83	5	19.95	19.80	0	39,576	0.00%
2020/07/20	7	19.85	7	19.95	19.85	0	39,607	0.00%
2020/07/17	36	19.80	0	0.00	19.90	36	40,237	0.09%
2020/07/16	9.5	19.82	3	19.95	19.85	6.5	40,922	0.02%
2020/07/15	39	19.87	42	19.90	19.90	-3	40,646	-0.01%
2020/07/14	17.3	19.97	4	20.00	19.95	13.3	40,486	0.03%
2020/07/13	404.4	20.01	0	0.00	20.10	404.4	40,670	0.99%	大買/鉅額交易
2020/07/10	19	20.94	348	20.95	20.90	-329	40,629	-0.81%	大賣/鉅額交易
2020/07/09	22.1	21.10	3	21.10	21.15	19.1	40,292	0.05%
2020/07/08	14	21.05	50	21.05	21.15	-36	40,156	-0.09%
2020/07/07	0	0.00	4	21.14	21.20	-4	40,241	-0.01%
2020/07/06	7	20.90	42	20.99	21.05	-35	40,072	-0.09%
2020/07/03	13	20.65	33	20.75	20.80	-20	39,932	-0.05%
2020/07/02	27	20.51	0	0.00	20.50	27	39,906	0.07%
2020/07/01	22	20.50	0	0.00	20.50	22	40,075	0.05%
2020/06/30	6	20.33	16	20.43	20.35	-10	40,199	-0.02%
2020/06/29	2	20.20	2	20.20	20.25	0	40,755	0.00%
2020/06/24	8	20.25	0	0.00	20.25	8	41,200	0.02%
2020/06/23	22	20.15	5	20.35	20.40	17	41,993	0.04%
2020/06/22	3	20.17	1	20.25	20.30	2	42,669	0.00%
2020/06/19	13.2	20.19	0.4	20.25	20.10	12.8	43,720	0.03%
2020/06/18	27.1	20.30	0	0.00	20.30	27.1	43,953	0.06%
2020/06/17	25	20.27	0	0.00	20.55	25	45,257	0.06%
2020/06/16	22	20.27	11	20.35	20.35	11	46,903	0.02%
2020/06/15	55	20.18	1	20.15	20.10	54	48,350	0.11%
2020/06/12	3	20.17	0	0.00	20.20	3	49,216	0.01%
2020/06/11	10	20.81	10	21.00	20.65	0	50,336	0.00%
2020/06/10	0	0.00	35	21.05	21.10	-35	51,195	-0.07%
2020/06/09	1	20.95	2	21.05	21.05	-1	53,643	0.00%
2020/06/08	0	0.00	4	20.95	21.00	-4	54,674	-0.01%
2020/06/04	10	20.90	3	20.75	20.65	7	56,543	0.01%
2020/06/03	13	20.53	21	20.69	20.75	-8	57,457	-0.01%
2020/06/02	0	0.00	3	20.20	20.30	-3	57,439	-0.01%
2020/06/01	1	20.10	4	20.10	20.05	-3	57,450	-0.01%
2020/05/29	18	19.68	12	19.75	19.95	6	57,494	0.01%
2020/05/28	3	19.92	4	20.05	19.85	-1	55,907	0.00%
2020/05/27	1	20.00	3	20.07	20.10	-2	56,210	0.00%
2020/05/26	1	19.90	7	19.96	19.95	-6	56,541	-0.01%
2020/05/25	2	19.60	0	0.00	19.75	2	56,691	0.00%
2020/05/22	53	19.57	0	0.00	19.55	53	56,938	0.09%
2020/05/21	11	19.80	3	19.85	19.80	8	56,923	0.01%
2020/05/20	2	19.80	2	19.80	19.85	0	56,828	0.00%
2020/05/19	1	19.80	25	19.77	19.85	-24	57,037	-0.04%
2020/05/18	3	19.50	6	19.56	19.50	-3	57,028	-0.01%
2020/05/15	10	19.59	0	0.00	19.60	10	57,006	0.02%
2020/05/14	31	19.55	7	19.59	19.55	24	57,148	0.04%
2020/05/13	1	19.55	0	0.00	19.80	1	56,821	0.00%
2020/05/12	23	19.63	0	0.00	19.65	23	56,806	0.04%
2020/05/11	4	20.04	13	20.10	20.00	-9	56,510	-0.02%
2020/05/08	10	19.90	0	0.00	19.80	10	56,336	0.02%
2020/05/07	24	19.74	2	19.70	19.70	22	56,494	0.04%
2020/05/06	8.1	19.47	2	19.60	19.55	6.1	56,584	0.01%
2020/05/05	9	19.63	1	19.65	19.65	8	56,507	0.01%
2020/05/04	37	19.44	14	19.54	19.50	23	56,571	0.04%
2020/04/30	9	20.09	19	20.10	20.00	-10	56,460	-0.02%
2020/04/29	37	19.81	37	19.77	19.70	0	56,001	0.00%
2020/04/28	3	19.23	12	19.39	19.50	-9	56,031	-0.02%
2020/04/27	0	0.00	20	18.87	19.05	-20	57,103	-0.04%
2020/04/24	12	18.69	6	18.65	18.60	6	56,791	0.01%
2020/04/23	21	18.57	0	0.00	18.55	21	56,445	0.04%
2020/04/22	21	18.42	6	18.35	18.50	15	56,084	0.03%
2020/04/21	59	18.91	18	19.00	18.70	41	55,653	0.07%
2020/04/20	16	19.42	25	19.44	19.30	-9	54,957	-0.02%
2020/04/17	4	19.59	6	19.60	19.60	-2	54,808	0.00%
2020/04/16	18	19.50	13	19.48	19.50	5	54,484	0.01%
2020/04/15	13	20.03	2	20.03	19.90	11	53,928	0.02%
2020/04/14	21	19.55	49	19.32	19.65	-28	53,168	-0.05%
2020/04/13	23	18.89	37	18.78	18.80	-14	52,397	-0.03%
2020/04/10	15	18.31	52	18.46	18.65	-37	51,908	-0.07%
2020/04/09	1	18.00	2	18.08	18.05	-1	51,292	0.00%
2020/04/08	5	17.88	21	17.99	17.95	-16	50,814	-0.03%
2020/04/07	13	17.94	3	17.92	17.90	10	50,406	0.02%
2020/04/06	21	17.59	5	17.80	17.85	16	50,107	0.03%
2020/04/01	25	17.79	0	0.00	17.75	25	49,449	0.05%
2020/03/31	17	17.99	30	18.20	17.90	-13	49,090	-0.03%
2020/03/30	62	17.78	25	17.70	17.90	37	48,326	0.08%
2020/03/27	49	17.79	12	17.78	17.90	37	47,734	0.08%
2020/03/26	33	17.12	13	17.30	17.30	20	46,872	0.04%
2020/03/25	34	17.55	2	17.65	17.50	32	46,742	0.07%
2020/03/24	27.7	16.69	7	16.70	16.60	20.7	45,846	0.05%
2020/03/23	58	16.27	6	16.38	16.15	52	45,074	0.12%
2020/03/20	52	17.07	5	17.25	17.10	47	43,907	0.11%
2020/03/19	64	16.90	15	16.80	16.30	49	42,276	0.12%
2020/03/18	63	18.05	4	18.04	17.95	59	41,243	0.14%
2020/03/17	38	18.41	2	18.40	18.35	36	40,340	0.09%
2020/03/16	39	19.16	4	19.04	19.05	35	38,936	0.09%
2020/03/13	92	18.96	0	0.00	19.65	92	37,786	0.24%
2020/03/12	38	20.76	2.1	20.55	20.50	35.9	35,232	0.10%
2020/03/11	37	21.40	0	0.00	21.35	37	34,135	0.11%
2020/03/10	17	21.50	1	21.70	21.55	16	33,181	0.05%
2020/03/09	37	21.97	0	0.00	21.80	37	32,323	0.11%
2020/03/06	5	22.40	1	22.40	22.40	4	31,317	0.01%
2020/03/05	0	0.00	17	22.80	22.85	-17	31,030	-0.05%
2020/03/04	0	0.00	4	22.50	22.55	-4	30,859	-0.01%
2020/03/03	0	22.55	5	22.53	22.55	-5	30,623	-0.02%
2020/03/02	10	22.29	0	0.00	22.25	10	30,120	0.03%
2020/02/27	6	22.66	14	22.65	22.70	-8	30,315	-0.03%
2020/02/26	0	0.00	1	22.60	22.80	-1	29,971	0.00%
2020/02/25	6	22.70	0	0.00	22.80	6	29,697	0.02%
2020/02/24	4	22.93	0	0.00	22.85	4	29,878	0.01%
2020/02/21	6	23.15	4	23.18	23.20	2	29,917	0.01%
2020/02/20	0	0.00	25	23.43	23.45	-25	29,837	-0.08%
2020/02/18	18	23.05	13	23.01	23.10	5	29,619	0.02%
2020/02/17	1	22.80	20	22.93	22.95	-19	29,671	-0.06%
2020/02/14	2	22.75	10	22.85	22.80	-8	30,157	-0.03%
2020/02/13	0	0.00	21.2	22.75	22.80	-21.2	30,859	-0.07%
2020/02/12	0	0.00	34	22.65	22.65	-34	31,125	-0.11%
2020/02/10	3	22.42	0	0.00	22.50	3	31,077	0.01%
2020/02/07	0	0.00	10	22.50	22.50	-10	31,568	-0.03%
2020/02/05	2	22.30	11	22.35	22.40	-9	31,694	-0.03%
2020/02/04	0	0.00	3	22.20	22.30	-3	31,443	-0.01%
2020/02/03	1	21.60	29	21.73	21.95	-28	31,371	-0.09%
2020/01/31	5	22.03	2.1	22.00	22.05	2.9	31,208	0.01%
2020/01/30	2	22.03	11	22.39	22.00	-9	30,750	-0.03%
2020/01/20	0	0.00	65	22.70	22.90	-65	29,385	-0.22%
2020/01/17	1	22.60	0	0.00	22.60	1	29,165	0.00%
2020/01/14	0	0.00	12	22.59	22.60	-12	29,269	-0.04%
2020/01/13	0	0.00	5	22.35	22.50	-5	28,942	-0.02%
2020/01/10	1	22.35	0	0.00	22.25	1	29,085	0.00%
2020/01/09	10	22.28	0	0.00	22.30	10	29,229	0.03%
2020/01/08	0	0.00	4	22.25	22.25	-4	29,318	-0.01%
2020/01/07	2	22.25	1	22.25	22.35	1	29,051	0.00%
2020/01/06	5	22.20	21	22.21	22.25	-16	29,172	-0.05%
2020/01/03	3	22.40	2	22.40	22.45	1	28,991	0.00%
2019/12/31	1	22.40	35	22.34	22.40	-34	29,038	-0.12%
2019/12/30	0	0.00	4	22.45	22.50	-4	28,926	-0.01%
2019/12/27	0	0.00	5	22.45	22.50	-5	28,856	-0.02%
2019/12/25	5	22.45	0	0.00	22.45	5	29,121	0.02%
2019/12/24	7	22.45	1	22.45	22.45	6	29,229	0.02%
2019/12/23	0	0.00	3	22.50	22.50	-3	29,234	-0.01%
2019/12/20	1	22.40	7	22.50	22.40	-6	29,485	-0.02%
2019/12/18	0	0.00	10	22.50	22.50	-10	29,240	-0.03%
2019/12/17	0	0.00	0.2	22.30	22.40	-0.2	29,345	0.00%
2019/12/16	3	22.43	0	0.00	22.30	3	29,100	0.01%
2019/12/13	0	0.00	23	22.38	22.50	-23	29,132	-0.08%
2019/12/12	11	22.20	15	22.20	22.15	-4	28,495	-0.01%
2019/12/11	0	0.00	10	22.08	22.10	-10	28,282	-0.04%
2019/12/10	0	0.00	1	21.95	21.95	-1	28,209	0.00%
2019/12/09	1	21.80	0	0.00	21.85	1	28,218	0.00%
2019/12/06	56	21.69	0	0.00	21.90	56	28,482	0.20%
2019/12/05	2	21.70	0	0.00	21.70	2	28,490	0.01%
2019/12/03	3.2	21.70	0	0.00	21.75	3.2	28,292	0.01%
2019/12/02	4	21.71	2	21.70	21.85	2	28,151	0.01%
2019/11/29	51	21.90	0	0.00	21.85	51	28,072	0.18%
2019/11/28	1	22.05	0	0.00	21.95	1	27,767	0.00%
2019/11/27	2	22.10	4	22.15	22.25	-2	27,753	-0.01%
2019/11/26	0	0.00	4	22.20	22.10	-4	27,682	-0.01%
2019/11/25	1	22.00	1	22.00	21.90	0	26,609	0.00%
2019/11/22	7	21.96	5.3	21.91	22.00	1.7	26,937	0.01%
2019/11/21	2	22.00	56	22.05	22.00	-54	26,777	-0.20%
2019/11/20	2	22.15	4	22.25	22.15	-2	26,305	-0.01%
2019/11/18	1	22.15	7	22.22	22.25	-6	26,049	-0.02%
2019/11/15	1	22.10	10.7	22.25	22.15	-9.7	25,962	-0.04%
2019/11/14	0	0.00	17	22.13	22.15	-17	25,865	-0.07%
2019/11/13	7.1	22.15	12	22.15	22.25	-4.9	25,955	-0.02%
2019/11/12	3	21.78	21	21.90	21.90	-18	25,256	-0.07%
2019/11/11	11	21.60	0	0.00	21.60	11	24,622	0.04%
2019/11/08	0	0.00	12	21.80	21.85	-12	24,477	-0.05%
2019/11/07	0	0.00	3	21.72	21.70	-3	24,669	-0.01%
2019/11/06	11	21.65	82	21.72	21.75	-71	24,715	-0.29%
2019/11/05	0	0.00	6	21.46	21.50	-6	24,262	-0.02%
2019/11/04	0	0.00	17	21.40	21.45	-17	24,725	-0.07%
2019/10/31	2	21.18	2	21.25	21.20	0	24,908	0.00%
2019/10/30	0	0.00	10	21.05	21.10	-10	24,686	-0.04%
2019/10/29	0	0.00	15	21.18	21.15	-15	25,036	-0.06%
2019/10/25	15	20.95	0	0.00	21.05	15	24,723	0.06%
2019/10/24	1	21.00	2.3	21.09	21.15	-1.3	24,634	-0.01%
2019/10/23	16	20.90	0.8	21.00	21.00	15.2	24,501	0.06%
2019/10/22	0.5	21.00	11.2	21.05	21.10	-10.7	24,460	-0.04%
2019/10/18	1	20.95	0	0.00	20.90	1	24,260	0.00%
2019/10/17	0	0.00	22	21.15	21.15	-22	24,150	-0.09%
2019/10/14	0	0.00	1	20.80	20.90	-1	24,159	0.00%
2019/10/09	15	20.65	0	0.00	20.60	15	24,663	0.06%
2019/10/08	21	20.75	3	20.87	20.75	18	25,546	0.07%
2019/10/07	4	20.55	0	0.00	20.55	4	25,902	0.02%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	4	20.58	0	0.00	20.55	4	26,541	0.02%
2019/10/02	1	20.75	0	0.00	20.80	1	26,747	0.00%
2019/10/01	0	0.00	11	20.79	20.85	-11	27,048	-0.04%
2019/09/27	0	0.00	8	20.75	20.60	-8	27,031	-0.03%
2019/09/26	2	20.65	0	0.00	20.70	2	27,241	0.01%
2019/09/25	13	20.55	0	0.00	20.65	13	27,559	0.05%
2019/09/24	3	20.68	8	20.79	20.75	-5	27,399	-0.02%
2019/09/23	12	21.08	0	0.00	20.90	12	27,318	0.04%
2019/09/20	0	0.00	38	21.27	21.30	-38	27,456	-0.14%
2019/09/19	1	21.20	2	21.23	21.25	-1	27,069	0.00%
2019/09/18	1	21.00	212	21.15	21.30	-211	27,226	-0.77%	大賣/鉅額交易
2019/09/17	3	20.98	0	0.00	21.00	3	27,189	0.01%
2019/09/16	2	21.03	10	21.08	21.05	-8	27,856	-0.03%
2019/09/12	2	21.03	2	21.00	21.00	0	28,088	0.00%
2019/09/11	1	20.85	200	21.00	21.00	-199	28,410	-0.70%	大賣/鉅額交易
2019/09/10	0	0.00	22	20.86	20.95	-22	28,358	-0.08%
2019/09/09	1.2	20.57	0	0.00	20.65	1.2	28,256	0.00%
2019/09/06	0	0.00	1	20.55	20.55	-1	28,532	0.00%
2019/09/05	1	20.40	16	20.51	20.45	-15	28,606	-0.05%
2019/09/03	21	20.25	2	20.35	20.20	19	28,999	0.07%
2019/09/02	1	20.25	0	0.00	20.30	1	29,402	0.00%
2019/08/30	1	20.20	1	20.25	20.35	0	29,782	0.00%
2019/08/29	1	20.20	0	0.00	20.10	1	29,901	0.00%
2019/08/27	10	20.09	0	0.00	20.05	10	30,411	0.03%
2019/08/26	3.5	20.19	0	0.00	20.15	3.5	30,322	0.01%
2019/08/23	1	20.30	0	0.00	20.50	1	30,561	0.00%
2019/08/22	2	20.35	0	0.00	20.25	2	30,712	0.01%
2019/08/21	6	20.50	0	0.00	20.30	6	31,456	0.02%
2019/08/20	1	20.40	0	0.00	20.60	1	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	22	20.46	20.50	-22	31,486	-0.07%
2019/08/15	9	19.99	0	0.00	20.05	9	31,295	0.03%
2019/08/13	18.7	20.03	2	20.10	20.00	16.7	31,757	0.05%
2019/08/12	18	20.20	0	0.00	20.20	18	31,637	0.06%
2019/08/08	0	0.00	2	20.15	20.15	-2	31,471	-0.01%
2019/08/07	15	20.00	2	20.05	20.05	13	31,689	0.04%
2019/08/06	9	19.88	0	0.00	19.95	9	32,019	0.03%
2019/08/05	5	20.00	0	0.00	20.10	5	31,858	0.02%
2019/08/02	6	20.08	3	20.07	20.05	3	32,159	0.01%
2019/08/01	8	20.23	1	20.30	20.30	7	32,456	0.02%
2019/07/31	12.2	20.32	1	20.40	20.30	11.2	32,839	0.03%
2019/07/30	0	0.00	1	20.50	20.50	-1	32,580	0.00%
2019/07/26	5	20.50	7	20.54	20.55	-2	33,997	-0.01%
2019/07/25	0	0.00	1	20.60	20.65	-1	34,955	0.00%
2019/07/24	12	20.50	0	0.00	20.45	12	35,354	0.03%
2019/07/23	13	20.50	2	20.55	20.50	11	35,852	0.03%
2019/07/22	6	20.53	0	0.00	20.55	6	35,969	0.02%
2019/07/19	2	20.55	11	20.60	20.50	-9	35,993	-0.03%
2019/07/18	2.7	20.60	15	20.55	20.60	-12.3	36,021	-0.03%
2019/07/17	347	20.55	0	0.00	20.60	347	36,136	0.96%	大買/鉅額交易
2019/07/16	116	20.53	1	20.55	20.55	115	36,056	0.32%	大買/鉅額交易
2019/07/15	17	20.67	8	20.69	20.65	9	35,686	0.03%
2019/07/12	20	21.66	0	0.00	21.60	20	35,402	0.06%
2019/07/11	10	21.70	4	21.75	21.75	6	34,856	0.02%
2019/07/10	0	0.00	358.7	21.75	21.75	-358.7	34,509	-1.04%	大賣/鉅額交易
2019/07/09	0	0.00	30	21.77	21.70	-30	34,489	-0.09%
2019/07/08	1.2	21.66	40	21.74	21.70	-38.8	34,092	-0.11%
2019/07/05	0.5	21.65	1	21.70	21.70	-0.5	33,912	0.00%
2019/07/04	0	0.00	2	21.55	21.55	-2	33,827	-0.01%
2019/07/03	33	21.38	0	0.00	21.50	33	33,814	0.10%
2019/07/02	0	0.00	7	21.51	21.50	-7	33,679	-0.02%
2019/07/01	18	21.50	5	21.50	21.45	13	33,343	0.04%
2019/06/27	0	0.00	6	21.40	21.45	-6	33,348	-0.02%
2019/06/26	1	21.10	0.2	21.20	21.20	0.8	33,292	0.00%
2019/06/25	1	21.10	0	0.00	21.10	1	33,339	0.00%
2019/06/21	7	21.19	0	0.00	21.10	7	32,956	0.02%
2019/06/20	18	21.35	2	21.55	21.40	16	32,289	0.05%
2019/06/19	1	21.35	1	21.40	21.50	0	32,024	0.00%
2019/06/18	2	21.30	1	21.35	21.30	1	31,469	0.00%
2019/06/17	5.2	21.40	1	21.35	21.30	4.2	31,575	0.01%
2019/06/14	1	21.25	27	21.30	21.35	-26	31,601	-0.08%
2019/06/13	2	21.05	1.1	21.00	21.05	0.9	31,240	0.00%
2019/06/12	133	21.00	0	0.00	21.10	133	31,699	0.42%	大買/鉅額交易
2019/06/10	10	21.25	16	21.35	21.30	-6	31,246	-0.02%
2019/06/06	10	20.96	2	20.98	21.05	8	30,905	0.03%
2019/06/04	10	20.80	0	0.00	20.80	10	30,803	0.03%
2019/06/03	22	20.80	0	0.00	20.90	22	30,653	0.07%
2019/05/31	200	20.95	0.2	20.95	20.95	199.8	30,684	0.65%	大買/鉅額交易
2019/05/30	2	20.85	0	0.00	20.90	2	30,525	0.01%
2019/05/29	2	20.85	0	0.00	20.85	2	30,603	0.01%
2019/05/24	4	20.85	0	0.00	20.90	4	30,240	0.01%
2019/05/23	3	20.85	0	0.00	20.85	3	30,190	0.01%
2019/05/21	0	0.00	2.5	21.00	20.95	-2.5	30,045	-0.01%
2019/05/17	1	20.75	0	0.00	20.70	1	29,337	0.00%
2019/05/16	1	20.65	0	0.00	20.70	1	29,265	0.00%
2019/05/15	5	20.85	0	0.00	20.80	5	29,001	0.02%
2019/05/13	2	21.05	0	0.00	21.05	2	28,667	0.01%
2019/05/10	1	21.20	15	21.15	21.20	-14	28,748	-0.05%
2019/05/09	20	21.00	0	0.00	20.85	20	28,522	0.07%
2019/05/08	35	21.18	0	0.00	21.10	35	28,103	0.12%
2019/05/07	26	21.50	11	21.55	21.45	15	27,915	0.05%
2019/05/06	8	21.39	13	21.40	21.45	-5	28,031	-0.02%
2019/05/03	5	21.77	36	21.71	21.85	-31	27,735	-0.11%
2019/05/02	34	21.48	21	21.46	21.50	13	26,834	0.05%
2019/04/30	0	0.00	11	20.99	21.15	-11	26,317	-0.04%
2019/04/29	0	0.00	20	20.90	20.90	-20	26,122	-0.08%
2019/04/26	1	20.55	0	0.00	20.45	1	26,110	0.00%
2019/04/25	1	20.55	0	0.00	20.60	1	26,122	0.00%
2019/04/24	0	0.00	22.8	20.50	20.50	-22.8	26,302	-0.09%
2019/04/23	15	20.40	0	0.00	20.45	15	26,286	0.06%
2019/04/19	1	20.35	0	0.00	20.40	1	26,539	0.00%
2019/04/18	37	20.25	0	0.00	20.20	37	26,699	0.14%
2019/04/17	22	20.44	9	20.40	20.35	13	26,558	0.05%
2019/04/16	0	0.00	0.5	20.50	20.45	-0.5	26,322	0.00%
2019/04/15	17	20.59	3	20.50	20.40	14	26,435	0.05%
2019/04/12	12	20.60	0	0.00	20.55	12	26,754	0.04%
2019/04/11	8	20.59	0	0.00	20.70	8	26,867	0.03%
2019/04/10	4	20.70	0	0.00	20.55	4	26,937	0.01%
2019/04/09	0	0.00	5	20.70	20.75	-5	27,013	-0.02%
2019/04/08	0	0.00	1	20.50	20.55	-1	26,910	0.00%
2019/04/03	2	20.40	1	20.40	20.35	1	26,705	0.00%
2019/04/02	2	20.38	1	20.40	20.40	1	26,687	0.00%
2019/04/01	14.7	20.35	1,000	20.39	20.30	-985.4	26,739	-3.69%	大賣/鉅額交易
2019/03/29	22	20.40	0	0.00	20.45	22	26,136	0.08%
2019/03/28	4	20.41	5.9	20.49	20.40	-1.9	26,082	-0.01%
2019/03/27	2	20.50	0	0.00	20.40	2	26,159	0.01%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/25	9	20.64	0	0.00	20.60	9	26,246	0.03%
2019/03/22	11	20.90	0	0.00	20.90	11	26,262	0.04%
2019/03/21	0	0.00	9.3	20.90	21.00	-9.3	26,561	-0.03%
2019/03/20	3	20.85	1	20.95	20.90	2	26,863	0.01%
2019/03/19	10	20.92	0	0.00	20.90	10	27,412	0.04%
2019/03/18	2	20.80	22	20.71	20.85	-20	27,481	-0.07%
2019/03/15	50	20.60	5	20.65	20.65	45	27,712	0.16%
2019/03/14	303	20.55	0	0.00	20.55	303	27,247	1.11%	大買/鉅額交易
2019/03/13	4	20.49	0	0.00	20.45	4	27,360	0.01%
2019/03/12	20	20.60	0	0.00	20.60	20	27,326	0.07%
2019/03/11	1.5	20.52	0	0.00	20.45	1.5	27,366	0.01%
2019/03/08	25	20.36	0	0.00	20.35	25	27,427	0.09%
2019/03/07	0	0.00	1	20.65	20.60	-1	27,577	0.00%
2019/03/06	19	20.60	0	0.00	20.55	19	27,671	0.07%
2019/03/05	0	0.00	2	20.75	20.65	-2	27,714	-0.01%
2019/02/27	0.2	20.85	20	20.85	20.85	-19.8	27,417	-0.07%
2019/02/26	11	20.70	0	0.00	20.80	11	27,282	0.04%
2019/02/25	1	20.65	2	20.75	20.75	-1	27,137	0.00%
2019/02/22	1	20.70	1	20.75	20.75	0	26,958	0.00%
2019/02/21	0.2	20.75	1	20.70	20.75	-0.8	26,919	0.00%
2019/02/20	2	20.45	12	20.55	20.55	-10	27,123	-0.04%
2019/02/19	0	0.00	5	20.50	20.45	-5	27,327	-0.02%
2019/02/18	20	20.50	0	0.00	20.45	20	27,517	0.07%
2019/02/15	30	20.45	0	0.00	20.45	30	27,909	0.11%
2019/02/13	0	0.00	1	20.65	20.60	-1	28,526	0.00%
2019/02/12	3	20.40	0	0.00	20.55	3	28,385	0.01%
2019/01/30	0	0.00	7	20.60	20.70	-7	27,590	-0.03%
2019/01/28	0	0.00	7	20.65	20.70	-7	27,299	-0.03%
2019/01/25	2	20.60	2	20.50	20.60	0	27,101	0.00%
2019/01/24	3	20.35	0	0.00	20.40	3	26,799	0.01%
2019/01/23	3	20.45	0	0.00	20.35	3	27,098	0.01%
2019/01/22	0	0.00	5	20.34	20.50	-5	27,099	-0.02%
2019/01/21	1	20.20	2	20.20	20.25	-1	26,915	0.00%
2019/01/18	6	19.95	0	0.00	19.95	6	27,051	0.02%
2019/01/17	3	20.00	0	0.00	20.00	3	27,425	0.01%
2019/01/16	3	20.00	0	0.00	20.05	3	28,259	0.01%
2019/01/14	6	19.98	1	20.10	20.10	5	28,092	0.02%
2019/01/11	1	20.05	0	0.00	20.10	1	28,288	0.00%
2019/01/10	1	20.05	1	20.20	20.20	0	28,063	0.00%
2019/01/09	0	0.00	10	20.21	20.25	-10	27,976	-0.04%
2019/01/08	5	19.93	1	19.95	19.95	4	27,952	0.01%
2019/01/07	0	0.00	8	20.08	20.10	-8	28,441	-0.03%
2019/01/04	6	19.75	3	19.90	19.80	3	29,344	0.01%
2019/01/03	1	19.95	2	20.00	20.00	-1	30,352	0.00%
2019/01/02	5	19.92	1	20.20	19.90	4	30,669	0.01%
2018/12/28	1	20.05	3	20.10	20.20	-2	30,755	-0.01%
2018/12/27	3	19.90	2	19.98	19.95	1	30,893	0.00%
2018/12/25	14	19.75	0	0.00	19.75	14	31,571	0.04%
2018/12/24	4	19.85	0	0.00	19.85	4	31,770	0.01%
2018/12/22	2	19.95	0	0.00	19.95	2	31,824	0.01%
2018/12/21	2	19.93	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%
2018/12/19	5	20.00	0	0.00	20.15	5	32,555	0.02%
2018/12/18	3	20.07	0	0.00	20.00	3	32,766	0.01%
2018/12/17	3	20.23	0	0.00	20.20	3	33,529	0.01%
2018/12/14	4	20.20	15	20.30	20.45	-11	34,004	-0.03%
2018/12/13	0	0.00	1	20.15	20.10	-1	33,884	0.00%
2018/12/12	4	19.93	0	0.00	19.90	4	33,804	0.01%
2018/12/11	16	19.98	1	20.00	20.00	15	32,968	0.05%
2018/12/10	10	20.01	1	20.05	20.00	9	32,772	0.03%
2018/12/07	5	20.23	1	20.30	20.20	4	32,513	0.01%
2018/12/06	3	20.28	2	20.33	20.35	1	32,465	0.00%
2018/12/05	7	20.45	0	0.00	20.45	7	32,426	0.02%
2018/12/04	1	20.60	0	0.00	20.65	1	32,496	0.00%
2018/12/03	0	0.00	1	20.75	20.70	-1	32,469	0.00%
2018/11/30	6	20.40	0	0.00	20.45	6	32,270	0.02%
2018/11/29	5	20.51	0	0.00	20.40	5	31,986	0.02%
2018/11/28	1	20.55	0	0.00	20.60	1	31,806	0.00%
2018/11/27	10	20.52	0	0.00	20.60	10	31,712	0.03%
2018/11/26	2	20.78	2	20.85	20.65	0	31,800	0.00%
2018/11/23	5	20.54	0	0.00	20.50	5	31,676	0.02%
2018/11/22	4	20.73	0	0.00	20.70	4	31,618	0.01%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	6	21.08	0	0.00	21.00	6	31,556	0.02%
2018/11/19	0	0.00	1	21.25	21.35	-1	31,507	0.00%
2018/11/16	0	0.00	1	20.95	21.10	-1	31,257	0.00%
2018/11/15	7	20.66	1	20.70	20.70	6	30,961	0.02%
2018/11/14	2	20.75	0	0.00	20.70	2	30,812	0.01%
2018/11/13	3	20.78	2	20.78	20.90	1	30,538	0.00%
2018/11/09	1	21.00	2	21.13	21.15	-1	30,503	0.00%
2018/11/08	0	0.00	10	21.11	21.20	-10	30,660	-0.03%
2018/11/07	3	20.95	23	20.98	21.00	-20	30,638	-0.07%
2018/11/06	0	0.00	1	20.70	20.75	-1	31,190	0.00%
2018/11/05	2	20.50	1	20.75	20.75	1	31,357	0.00%
2018/11/02	0	0.00	4	20.71	20.80	-4	31,507	-0.01%
2018/11/01	4	20.34	3	20.52	20.35	1	31,652	0.00%
2018/10/31	3	20.10	9	20.44	20.65	-6	32,056	-0.02%
2018/10/30	2	19.95	2	19.95	19.95	0	31,843	0.00%
2018/10/29	8	19.82	0	0.00	19.80	8	32,258	0.02%
2018/10/26	3	20.02	2.8	20.04	19.90	0.2	32,467	0.00%
2018/10/25	36	19.93	0	0.00	19.90	36	32,549	0.11%
2018/10/24	15	20.55	0	0.00	20.40	15	32,425	0.05%
2018/10/23	7	20.91	5	20.95	20.95	2	31,694	0.01%
2018/10/22	1	20.90	1	21.25	21.10	0	31,566	0.00%
2018/10/19	5	20.94	4	21.09	21.15	1	32,037	0.00%
2018/10/17	8	21.14	0	0.00	21.05	8	32,056	0.02%
2018/10/16	1	21.25	0	0.00	21.15	1	32,242	0.00%
2018/10/15	7	21.24	20	21.25	21.20	-13	32,038	-0.04%
2018/10/12	34	21.25	14	21.01	21.70	20	31,832	0.06%
2018/10/11	22	21.32	0	0.00	21.15	22	30,930	0.07%
2018/10/09	2	22.55	2	22.73	22.75	0	29,737	0.00%
2018/10/08	3	22.52	1	22.55	22.55	2	29,411	0.01%
2018/10/05	1	22.50	1	22.70	22.70	0	29,290	0.00%
2018/10/04	0	0.00	3	22.72	22.95	-3	29,177	-0.01%
2018/10/03	5	22.40	0	0.00	22.50	5	28,887	0.02%
2018/10/02	2	22.53	5	22.55	22.60	-3	29,147	-0.01%
2018/10/01	0	0.00	9	22.91	22.95	-9	29,637	-0.03%
2018/09/28	0	0.00	11	22.99	23.00	-11	30,451	-0.04%
2018/09/27	0	0.00	8	22.64	23.00	-8	30,471	-0.03%
2018/09/26	0	0.00	6.1	22.55	22.40	-6.1	30,306	-0.02%
2018/09/25	0	0.00	2	22.50	22.60	-2	31,058	-0.01%
2018/09/21	0	0.00	9	22.30	22.45	-9	31,317	-0.03%
2018/09/20	0	0.00	2	22.10	22.15	-2	31,159	-0.01%
2018/09/18	0.4	21.55	5	21.55	21.55	-4.7	31,334	-0.01%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	0	0.00	0.8	21.20	21.20	-0.8	31,995	0.00%
2018/09/11	32.1	21.35	45	21.36	21.45	-12.9	32,145	-0.04%
2018/09/10	0	0.00	27	21.21	21.30	-27	32,670	-0.08%
2018/09/06	0.5	21.20	0	0.00	21.15	0.5	33,457	0.00%
2018/09/05	7	21.28	0	0.00	21.20	7	33,573	0.02%
2018/09/04	0.5	21.55	18	21.33	21.55	-17.5	33,601	-0.05%
2018/09/03	1	21.20	0	0.00	21.35	1	33,598	0.00%
2018/08/31	2	21.30	0	0.00	21.60	2	33,693	0.01%
2018/08/30	3	21.35	15	21.35	21.35	-12	33,603	-0.04%
2018/08/29	15	21.45	0	0.00	21.55	15	33,891	0.04%
2018/08/28	1	21.50	38	21.46	21.60	-37	34,008	-0.11%
2018/08/27	0	0.00	2	21.50	21.50	-2	34,035	-0.01%
2018/08/24	0	0.00	29	21.47	21.45	-29	34,107	-0.09%
2018/08/23	0	0.00	23	21.55	21.55	-23	35,043	-0.07%
2018/08/21	0	0.00	1	21.35	21.40	-1	35,721	0.00%
2018/08/16	16	21.09	12	21.30	20.95	4	35,907	0.01%
2018/08/13	15	20.82	1	20.80	20.80	14	36,053	0.04%
2018/08/10	23	21.24	1	21.35	21.30	22	35,638	0.06%
2018/08/09	16	21.30	41	21.35	21.15	-25	35,807	-0.07%
2018/08/08	0	0.00	3	21.55	21.40	-3	35,680	-0.01%
2018/08/07	2	21.45	7	21.44	21.45	-5	35,769	-0.01%
2018/08/06	0	0.00	27	21.41	21.45	-27	35,645	-0.08%
2018/08/03	10	21.12	10	21.09	21.20	0	36,403	0.00%
2018/08/02	5	21.02	9	21.00	20.75	-4	36,266	-0.01%
2018/08/01	48	20.93	14	20.91	21.10	34	36,116	0.09%
2018/07/31	29	20.69	47	20.78	20.75	-18	35,911	-0.05%
2018/07/30	0	0.00	1	20.55	20.50	-1	35,161	0.00%
2018/07/27	4	20.58	0	0.00	20.65	4	35,318	0.01%
2018/07/26	17	20.40	0	0.00	20.55	17	35,521	0.05%
2018/07/25	0	0.00	4	20.55	20.50	-4	35,512	-0.01%
2018/07/24	1	20.50	4	20.46	20.50	-3	35,542	-0.01%
2018/07/23	44	20.47	1	20.45	20.45	43	35,543	0.12%
2018/07/20	8.3	20.54	0	0.00	20.50	8.3	35,461	0.02%
2018/07/19	12	20.48	1	20.45	20.40	11	35,508	0.03%
2018/07/18	3	20.55	2	20.60	20.60	1	35,237	0.00%
2018/07/17	3	20.50	2	20.50	20.50	1	35,090	0.00%
2018/07/16	2	20.65	1	20.80	20.65	1	35,177	0.00%
2018/07/13	6	20.69	1	20.65	20.70	5	35,561	0.01%
2018/07/12	1	20.55	0	0.00	20.55	1	35,699	0.00%
2018/07/11	9	20.37	0.2	20.50	20.45	8.8	35,729	0.02%
2018/07/10	2	20.53	2	20.40	20.40	0	35,582	0.00%
2018/07/09	3	20.45	0	0.00	20.50	3	35,451	0.01%
2018/07/06	10	21.60	0	0.00	21.50	10	34,888	0.03%
2018/07/05	0.2	21.70	2	21.70	21.70	-1.8	34,150	-0.01%
2018/07/04	0.2	21.80	0	0.00	21.80	0.2	34,001	0.00%
2018/07/03	0	0.00	1	21.75	21.65	-1	34,097	0.00%
2018/07/02	1	21.70	1	21.90	21.70	0	33,726	0.00%
2018/06/29	1	21.80	0	0.00	21.95	1	33,189	0.00%
2018/06/27	0	0.00	18	21.96	21.90	-18	31,673	-0.06%
2018/06/25	1	21.80	0	0.00	21.75	1	31,504	0.00%
2018/06/20	0	0.00	1	22.00	21.85	-1	32,358	0.00%
2018/06/19	13	21.66	0	0.00	21.60	13	32,291	0.04%
2018/06/15	1	21.85	0	0.00	22.15	1	31,926	0.00%
2018/06/14	15	21.96	0	0.00	21.90	15	31,544	0.05%
2018/06/13	0	0.00	7	22.35	22.35	-7	31,192	-0.02%
2018/06/12	7	22.10	0.1	22.10	22.10	6.9	32,170	0.02%
2018/06/08	0	0.00	1	22.30	22.35	-1	32,354	0.00%
2018/06/06	0	0.00	1	22.35	22.45	-1	32,693	0.00%
2018/06/05	0	0.00	6	22.12	22.20	-6	32,579	-0.02%
2018/06/04	0	0.00	24	21.75	21.95	-24	32,605	-0.07%
2018/06/01	11	21.74	0	0.00	21.70	11	32,787	0.03%
2018/05/31	11	21.65	5	21.65	21.60	6	33,175	0.02%
2018/05/30	21	21.70	28	21.70	21.60	-7	32,648	-0.02%
2018/05/29	5	22.08	0	0.00	22.15	5	32,291	0.02%
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/25	0	0.00	0.2	22.10	22.20	-0.2	33,246	0.00%
2018/05/24	10	22.10	0	0.00	22.15	10	33,535	0.03%
2018/05/23	20	22.10	1	22.15	22.15	19	33,524	0.06%
2018/05/21	0	0.00	12	22.15	22.15	-12	33,968	-0.04%
2018/05/18	5	22.05	0	0.00	22.10	5	34,052	0.01%
2018/05/17	1	22.05	15	22.08	22.05	-14	34,396	-0.04%
2018/05/16	0	0.00	1	22.00	22.05	-1	34,495	0.00%
2018/05/14	700	22.13	3	22.10	22.10	697	36,559	1.91%	大買/鉅額交易
2018/05/11	1	21.90	29	21.92	21.95	-28	36,817	-0.08%
2018/05/10	1	21.40	2	21.53	21.45	-1	36,033	0.00%
2018/05/09	2	21.40	11	21.50	21.45	-9	35,954	-0.03%
2018/05/08	0	0.00	1	21.35	21.35	-1	36,181	0.00%
2018/05/07	1	21.10	1	21.15	21.10	0	36,271	0.00%
2018/05/04	16	21.01	0	0.00	21.05	16	36,765	0.04%
2018/05/03	23	21.05	1	21.15	21.10	22	37,037	0.06%
2018/05/02	11	21.15	0	0.00	21.15	11	37,884	0.03%
2018/04/30	0	0.00	19	21.32	21.25	-19	38,526	-0.05%
2018/04/27	1	21.15	1	21.35	21.35	0	39,624	0.00%
2018/04/26	5	21.20	0	0.00	21.25	5	39,821	0.01%
2018/04/25	3	21.25	0.3	21.40	21.40	2.7	39,885	0.01%
2018/04/24	1.3	21.26	0	0.00	21.30	1.3	40,058	0.00%
2018/04/23	12	21.35	0	0.00	21.35	12	40,177	0.03%
2018/04/20	1	21.55	0	0.00	21.55	1	40,476	0.00%
2018/04/19	0	0.00	43	21.62	21.70	-43	40,704	-0.11%
2018/04/18	0	0.00	4	21.46	21.50	-4	40,460	-0.01%
2018/04/17	4	21.20	700	21.15	21.10	-696	40,553	-1.72%	大賣/鉅額交易
2018/04/16	3	21.33	0	0.00	21.55	3	40,924	0.01%
2018/04/12	0.8	21.40	1	21.55	21.40	-0.2	42,091	0.00%
2018/04/11	0	0.00	16	21.48	21.50	-16	42,407	-0.04%
2018/04/10	17	21.01	1	21.10	21.05	16	42,605	0.04%
2018/04/09	0	0.00	3	21.00	21.00	-3	42,693	-0.01%
2018/04/03	7	20.85	5	20.99	20.90	2	42,305	0.00%
2018/04/02	1	21.15	0	0.00	21.05	1	42,226	0.00%
2018/03/31	3	21.20	0	0.00	21.20	3	42,394	0.01%
2018/03/30	0	0.00	1	21.20	21.20	-1	42,684	0.00%
2018/03/29	5	21.01	0	0.00	20.90	5	42,855	0.01%
2018/03/28	7	21.05	2	21.00	21.00	5	42,682	0.01%
2018/03/27	17	21.05	1	21.10	21.15	16	42,510	0.04%
2018/03/26	2	20.85	1	21.00	21.05	1	42,362	0.00%
2018/03/23	25	21.10	2	21.20	20.95	23	42,341	0.05%
2018/03/22	1	21.65	1	21.60	21.55	0	41,665	0.00%
2018/03/21	4	21.51	0.8	21.50	21.50	3.2	41,595	0.01%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/19	1	21.35	5	21.51	21.60	-4	42,411	-0.01%
2018/03/16	6	21.41	0	0.00	21.30	6	42,333	0.01%
2018/03/15	6	21.63	2	21.75	21.60	4	41,350	0.01%
2018/03/14	1	21.80	1.3	21.91	21.80	-0.3	41,261	0.00%
2018/03/13	0	0.00	7	21.94	21.90	-7	41,012	-0.02%
2018/03/12	0	0.00	3.6	21.87	21.90	-3.6	40,888	-0.01%
2018/03/09	0	0.00	21	21.76	21.65	-21	41,045	-0.05%
2018/03/08	8	21.57	3	21.55	21.60	5	41,320	0.01%
2018/03/07	13	21.55	6.6	21.59	21.40	6.4	41,693	0.02%
2018/03/06	6.1	21.65	1	21.65	21.70	5.1	41,997	0.01%
2018/03/02	1	21.45	9	21.57	21.65	-8	41,960	-0.02%
2018/03/01	6	21.36	10	21.57	21.50	-4	41,744	-0.01%
2018/02/27	2	21.50	21	21.50	21.35	-19	41,174	-0.05%
2018/02/26	0	0.00	20	21.44	21.40	-20	40,717	-0.05%
2018/02/23	2	21.18	3	21.25	21.25	-1	40,645	0.00%
2018/02/22	4	20.98	4	21.11	21.20	0	42,130	0.00%
2018/02/21	2	20.93	29.1	21.03	21.10	-27.1	42,643	-0.06%
2018/02/12	2	20.60	1	20.65	20.60	1	42,169	0.00%
2018/02/09	29	20.32	17	20.48	20.35	12	42,068	0.03%
2018/02/08	708	20.60	24	20.59	20.60	684	41,488	1.65%	大買/鉅額交易
2018/02/07	4	20.36	22	20.35	20.35	-18	41,165	-0.04%
2018/02/06	55	19.98	566	19.71	19.70	-511	40,071	-1.28%	大賣/鉅額交易
2018/02/05	8	20.84	17	20.89	20.85	-9	38,605	-0.02%
2018/02/02	5	21.13	4	21.30	21.30	1	38,047	0.00%
2018/02/01	0	0.00	5	21.34	21.30	-5	37,838	-0.01%
2018/01/31	1	21.00	3	21.30	21.30	-2	37,489	-0.01%
2018/01/30	3	21.17	1	21.10	21.10	2	37,024	0.01%
2018/01/29	5	21.26	27.3	21.35	21.20	-22.3	36,554	-0.06%
2018/01/26	3	21.20	0	0.00	21.15	3	35,918	0.01%
2018/01/25	1	21.10	16	21.21	21.30	-15	35,288	-0.04%
2018/01/24	27	20.95	50	20.95	21.05	-23	34,288	-0.07%
2018/01/23	36.7	21.35	11	21.33	21.30	25.7	33,227	0.08%
2018/01/22	2	21.73	16	21.90	21.85	-14	31,983	-0.04%
2018/01/19	8	21.65	0	0.00	21.70	8	31,896	0.03%
2018/01/18	5	22.00	6	22.00	21.90	-1	31,753	0.00%
2018/01/17	0	0.00	2	21.90	22.00	-2	31,366	-0.01%
2018/01/15	1	22.00	30.3	21.93	22.15	-29.3	30,820	-0.10%
2018/01/12	1	21.55	8	21.70	21.75	-7	30,268	-0.02%
2018/01/11	4	21.51	4	21.66	21.70	0	30,007	0.00%
2018/01/10	8	21.49	81	21.67	21.70	-73	29,985	-0.24%
2018/01/09	63	21.32	1	21.40	21.40	62	29,340	0.21%
2018/01/08	2	21.28	3	21.38	21.50	-1	28,915	0.00%
2018/01/05	0	0.00	4.7	20.81	20.90	-4.7	27,919	-0.02%
2018/01/04	1.5	20.67	0	0.00	20.65	1.5	27,726	0.01%
2018/01/03	0	0.00	14	20.61	20.65	-14	27,627	-0.05%
2018/01/02	2	20.45	0	0.00	20.45	2	27,589	0.01%