中信金 (2891)-高橋-龍潭券商分點個股進出

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
39.00
漲跌
▲0.40
漲幅
+1.04%
成交量
58,632張
產業
上市金融類股
2877人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/12/03	19	38.65	12	38.64	39.00	7	71,178	0.01%
2024/12/02	0	0.00	54.4	38.20	38.60	-54.4	71,622	-0.08%
2024/11/29	2	37.53	10	37.45	37.40	-8	72,414	-0.01%
2024/11/28	0	0.00	44	37.85	37.75	-44	76,179	-0.06%
2024/11/27	2	37.73	10	37.90	37.70	-8	77,498	-0.01%
2024/11/26	2	37.95	2	37.95	38.00	0	78,908	0.00%
2024/11/25	2	37.65	3	38.17	37.35	-1	80,632	0.00%
2024/11/22	12	37.81	3	37.83	37.75	9	81,014	0.01%
2024/11/21	6	37.83	12	37.73	38.05	-6	82,445	-0.01%
2024/11/20	8	37.85	51.3	37.98	38.05	-43.3	83,585	-0.05%
2024/11/19	4	36.66	0	0.00	36.85	4	84,852	0.00%
2024/11/18	2	36.73	12.6	36.82	36.80	-10.6	84,958	-0.01%
2024/11/15	0	0.00	1	37.10	36.80	-1	84,875	0.00%
2024/11/14	2	36.60	0	0.00	36.65	2	84,973	0.00%
2024/11/13	16.3	36.59	0	0.00	36.55	16.3	84,714	0.02%
2024/11/12	2	36.90	32	36.89	37.00	-30	84,574	-0.04%
2024/11/11	36	36.95	2.2	37.06	37.20	33.8	84,878	0.04%
2024/11/08	39.1	37.01	1	37.10	36.90	38.1	85,413	0.04%
2024/11/07	6	36.85	12	36.90	36.90	-6	85,701	-0.01%
2024/11/06	2	36.60	1	36.85	36.70	1	85,745	0.00%
2024/11/05	0	0.00	5	36.57	36.65	-5	85,890	-0.01%
2024/11/04	7	36.27	11	36.26	36.45	-4	86,532	0.00%
2024/11/01	7.1	34.61	1	35.80	35.70	6.1	87,579	0.01%
2024/10/30	2	35.75	0	0.00	35.90	2	87,967	0.00%
2024/10/29	12.1	35.72	36	35.70	35.85	-23.9	88,033	-0.03%
2024/10/28	1	35.90	10	36.11	35.90	-9	88,263	-0.01%
2024/10/25	10	35.95	0	0.00	36.10	10	88,903	0.01%
2024/10/24	4.2	35.95	6	36.00	35.90	-1.8	89,319	0.00%
2024/10/23	15.2	36.20	0	0.00	36.15	15.2	89,712	0.02%
2024/10/22	1	36.35	20	36.25	36.60	-19	90,233	-0.02%
2024/10/21	19.6	36.31	1	36.40	36.10	18.6	90,727	0.02%
2024/10/18	23	36.97	49.1	37.05	36.90	-26.1	91,480	-0.03%
2024/10/17	10	36.25	2	36.30	36.50	8	91,684	0.01%
2024/10/16	7.1	36.21	8	36.26	36.30	-0.9	92,181	0.00%
2024/10/15	20	35.65	58.5	36.13	36.35	-38.5	92,197	-0.04%
2024/10/14	25	35.35	17.1	35.33	35.60	7.9	93,750	0.01%
2024/10/11	1	35.15	22	35.17	35.15	-21	94,188	-0.02%
2024/10/09	13	34.96	4	35.09	34.90	9	94,732	0.01%
2024/10/08	24	34.67	13	35.07	35.20	11	95,039	0.01%
2024/10/07	10	34.63	30	34.55	34.90	-20	94,735	-0.02%
2024/10/04	7	34.26	20	34.15	34.25	-13	95,332	-0.01%
2024/10/01	26	34.50	22	34.50	34.70	4	95,528	0.00%
2024/09/30	8.5	34.51	17	34.55	34.40	-8.5	96,624	-0.01%
2024/09/27	25	34.71	13	34.65	34.60	12	96,890	0.01%
2024/09/26	7	35.01	6	34.98	35.00	1	96,742	0.00%
2024/09/25	20	34.79	0	0.00	34.95	20	96,287	0.02%
2024/09/24	8.6	34.96	2	35.05	35.00	6.6	95,564	0.01%
2024/09/23	9.3	35.14	72	35.20	35.35	-62.7	94,408	-0.07%
2024/09/20	9.2	34.07	79	34.07	34.00	-69.8	92,134	-0.08%
2024/09/19	37.1	33.51	2	33.45	33.50	35.1	88,491	0.04%
2024/09/18	21.1	33.82	70	33.82	33.60	-48.9	87,971	-0.06%
2024/09/16	5	32.45	1.1	32.56	32.70	3.9	85,704	0.00%
2024/09/13	3	32.38	10	32.30	32.55	-7	85,167	-0.01%
2024/09/12	26.1	32.06	2	32.10	32.15	24.1	84,521	0.03%
2024/09/11	15.2	32.32	0	0.00	32.30	15.2	83,405	0.02%
2024/09/10	5	32.60	11	32.58	32.70	-6	82,540	-0.01%
2024/09/09	23.6	32.46	2	32.58	32.70	21.6	81,654	0.03%
2024/09/06	21	32.60	28	32.81	32.90	-7	80,936	-0.01%
2024/09/05	18	32.13	19	32.48	32.30	-1	80,884	0.00%
2024/09/04	45.2	32.03	51	32.05	32.05	-5.9	80,872	-0.01%
2024/09/03	29	33.04	2	33.15	32.95	27	79,287	0.03%
2024/09/02	22	33.03	22	33.13	33.10	0	79,050	0.00%
2024/08/30	14	32.69	0	0.00	32.65	14	78,611	0.02%
2024/08/29	57.1	32.67	1	32.60	32.60	56.1	75,610	0.07%
2024/08/28	61	33.00	8	33.12	33.10	53	75,190	0.07%
2024/08/27	77.6	32.69	6	32.79	32.85	71.6	75,679	0.09%
2024/08/26	58.3	33.15	8.5	33.17	33.15	49.8	74,576	0.07%
2024/08/23	35.5	33.06	4	33.06	33.10	31.5	73,312	0.04%
2024/08/22	47	33.53	10	33.53	33.45	37	72,521	0.05%
2024/08/21	170.5	33.52	4	33.85	33.70	166.5	71,676	0.23%	大買/鉅額交易
2024/08/20	20.3	34.89	15	35.04	35.00	5.3	68,710	0.01%
2024/08/19	4.3	34.99	1	35.20	35.00	3.3	68,936	0.00%
2024/08/16	3	34.83	13	35.02	34.90	-10	68,931	-0.01%
2024/08/15	43	34.46	10	34.52	34.50	33	69,291	0.05%
2024/08/14	30	34.86	6	34.72	34.75	24	69,854	0.03%
2024/08/13	13.4	33.95	5	34.08	34.50	8.4	70,127	0.01%
2024/08/12	26.6	34.50	1	34.55	34.50	25.6	70,064	0.04%
2024/08/09	17	34.81	5.5	34.98	34.70	11.5	69,685	0.02%
2024/08/08	4.1	33.90	2	34.18	33.75	2.1	70,177	0.00%
2024/08/07	16	33.08	8	33.27	33.90	8	70,764	0.01%
2024/08/06	15	32.59	15	32.30	32.90	0	71,213	0.00%
2024/08/05	21.2	32.46	33	32.09	32.25	-11.9	70,661	-0.02%
2024/08/02	24.2	34.89	6	34.82	35.05	18.2	70,054	0.03%
2024/08/01	2	35.70	8	35.86	35.90	-6	69,806	-0.01%
2024/07/31	0.3	35.75	4	35.64	35.50	-3.7	70,475	-0.01%
2024/07/30	18.2	35.16	2	35.05	35.30	16.2	71,136	0.02%
2024/07/29	32	35.99	0	0.00	36.00	32	71,016	0.05%
2024/07/26	12	35.45	8	35.53	35.60	4	71,920	0.01%
2024/07/23	68	35.75	0	0.00	35.85	68	73,817	0.09%
2024/07/22	1	36.00	5	35.63	35.50	-4	73,140	-0.01%
2024/07/19	25.4	36.25	0	0.00	35.95	25.4	72,496	0.04%
2024/07/18	6	36.87	0	0.00	37.00	6	71,246	0.01%
2024/07/17	7	37.28	9	37.15	37.00	-2	70,410	0.00%
2024/07/16	8	37.21	0	0.00	37.35	8	70,033	0.01%
2024/07/15	49	37.59	3	37.90	37.65	46	69,862	0.07%
2024/07/12	27	40.20	27	40.34	40.20	0	67,855	0.00%
2024/07/11	1	40.70	2	41.60	40.25	-1	67,112	0.00%
2024/07/10	0	0.00	102	40.31	40.85	-102	66,935	-0.15%	大賣/鉅額交易
2024/07/09	1	40.00	6	40.03	39.95	-5	66,233	-0.01%
2024/07/08	4	40.15	2	40.13	40.10	2	65,843	0.00%
2024/07/05	2	39.98	36	40.20	40.05	-34	64,918	-0.05%
2024/07/04	30	39.62	22	39.71	39.75	8	64,064	0.01%
2024/07/03	0.2	39.10	28	38.96	39.20	-27.8	62,811	-0.04%
2024/07/02	0	0.00	5	38.62	38.50	-5	62,088	-0.01%
2024/07/01	15	38.03	0	0.00	38.20	15	61,473	0.02%
2024/06/28	1	38.00	0	0.00	37.85	1	61,179	0.00%
2024/06/27	0	0.00	5	37.70	37.70	-5	61,313	-0.01%
2024/06/26	3	37.77	0	0.00	37.65	3	61,927	0.00%
2024/06/25	0	0.00	1	38.30	38.00	-1	62,116	0.00%
2024/06/24	0	0.00	17	38.09	38.25	-17	62,360	-0.03%
2024/06/21	12	37.85	1	37.95	37.85	11	62,131	0.02%
2024/06/20	2	37.93	4	37.98	38.00	-2	61,519	0.00%
2024/06/19	0	0.00	6	38.08	37.90	-6	61,966	-0.01%
2024/06/18	3	37.80	7	37.84	37.90	-4	62,297	-0.01%
2024/06/17	13	37.68	0	0.00	37.25	13	62,590	0.02%
2024/06/14	10	37.25	6	37.23	37.30	4	62,870	0.01%
2024/06/13	31	37.25	0	0.00	37.10	31	63,000	0.05%
2024/06/11	0	0.00	7	37.09	37.10	-7	63,534	-0.01%
2024/06/07	6	36.63	13.1	37.18	37.20	-7.1	64,025	-0.01%
2024/06/06	0	0.00	11	37.01	36.85	-11	63,270	-0.02%
2024/06/05	7	35.93	7	36.52	36.30	0	62,713	0.00%
2024/06/04	8.1	35.94	4	36.41	36.35	4.1	62,180	0.01%
2024/06/03	1	36.35	41	36.54	36.40	-40	61,210	-0.07%
2024/05/31	3.9	35.64	11.9	35.99	35.40	-8	60,218	-0.01%
2024/05/30	19	35.50	0.8	36.07	35.30	18.2	58,067	0.03%
2024/05/29	30.5	36.12	44	36.08	36.05	-13.5	57,233	-0.02%
2024/05/28	54.8	36.78	4	36.74	36.75	50.8	56,432	0.09%
2024/05/27	0.4	36.80	18.3	36.83	37.55	-17.9	56,002	-0.03%
2024/05/24	6.1	37.12	0	0.00	37.05	6.1	55,056	0.01%
2024/05/23	19	37.34	22	37.51	38.00	-3	54,616	-0.01%
2024/05/22	4	37.81	38.3	37.62	37.90	-34.3	53,888	-0.06%
2024/05/21	7	37.39	2	37.75	37.75	5	53,638	0.01%
2024/05/20	0	0.00	13	37.90	38.55	-13	52,881	-0.02%
2024/05/17	0	0.00	15	37.67	38.10	-15	52,229	-0.03%
2024/05/16	3	37.65	32.1	37.57	37.50	-29.1	51,656	-0.06%
2024/05/15	0	0.00	17	36.56	36.90	-17	50,909	-0.03%
2024/05/14	10	35.91	18	36.07	36.05	-8	50,697	-0.02%
2024/05/13	33.5	36.71	1	36.60	36.50	32.5	49,784	0.07%
2024/05/10	0	0.00	51.1	37.01	37.45	-51.1	48,995	-0.10%
2024/05/09	14.5	36.20	0	36.30	36.10	14.5	48,450	0.03%
2024/05/08	5	36.40	49	36.50	36.40	-44	48,077	-0.09%
2024/05/07	24	36.30	20	36.19	36.00	4	47,221	0.01%
2024/05/06	26	35.62	39.4	36.04	36.10	-13.4	46,134	-0.03%
2024/05/03	20	34.80	22	34.93	34.75	-2	45,570	0.00%
2024/05/02	13	34.05	12	34.02	34.10	1	44,425	0.00%
2024/04/30	5.6	34.40	33	34.08	34.10	-27.4	43,849	-0.06%
2024/04/29	68	33.98	118	34.01	34.25	-50	42,804	-0.12%	大賣/
2024/04/26	0	0.00	1	31.30	31.15	-1	40,402	0.00%
2024/04/25	7	31.09	20	31.00	31.00	-13	40,831	-0.03%
2024/04/24	23	31.60	3	32.03	31.45	20	41,070	0.05%
2024/04/23	30	31.60	4	31.70	31.55	26	41,790	0.06%
2024/04/19	19	31.02	8	31.05	31.00	11	41,661	0.03%
2024/04/18	1	31.55	11	31.83	31.70	-10	41,147	-0.02%
2024/04/17	3	31.20	5	31.70	31.50	-2	40,960	0.00%
2024/04/16	17	31.11	32	31.55	30.95	-15	40,923	-0.04%
2024/04/15	5	31.83	28	31.98	31.95	-23	40,429	-0.06%
2024/04/12	0.6	32.00	1	32.05	31.75	-0.4	40,770	0.00%
2024/04/11	0.6	31.95	0	0.00	31.95	0.6	40,863	0.00%
2024/04/10	33	31.81	0	0.00	31.85	33	41,139	0.08%
2024/04/09	5	32.00	16	32.05	32.15	-11	41,635	-0.03%
2024/04/08	0	0.00	4	32.15	32.05	-4	41,979	-0.01%
2024/04/03	2.6	31.65	0	0.00	31.45	2.6	41,810	0.01%
2024/04/02	6	31.77	11	31.71	31.80	-5	41,734	-0.01%
2024/04/01	40.2	31.78	9	31.94	31.65	31.2	41,763	0.07%
2024/03/29	13	32.61	15	32.77	33.05	-2	41,294	0.00%
2024/03/28	31	32.40	1	32.35	32.40	30	40,295	0.07%
2024/03/27	0.6	31.85	2.4	32.43	32.60	-1.8	39,833	0.00%
2024/03/26	2.6	31.80	3	31.92	31.80	-0.4	39,715	0.00%
2024/03/25	1	31.70	2	31.70	31.70	-1	40,159	0.00%
2024/03/22	5	32.02	27	31.98	31.90	-22	40,539	-0.05%
2024/03/21	10	32.05	52	31.96	31.95	-42	40,415	-0.10%
2024/03/20	53.7	31.30	6.4	31.95	31.25	47.3	40,546	0.12%
2024/03/19	0.7	31.40	1	31.90	31.75	-0.3	40,945	0.00%
2024/03/18	0	0.00	4	31.54	31.50	-4	40,987	-0.01%
2024/03/15	1.6	31.33	12	31.40	31.75	-10.4	41,028	-0.03%
2024/03/14	20.4	32.00	24	31.92	32.00	-3.6	40,281	-0.01%
2024/03/13	0	0.00	71	31.66	31.85	-71	40,118	-0.18%
2024/03/12	6	30.22	3	30.33	30.45	3	38,730	0.01%
2024/03/11	37	30.29	25	30.19	30.30	12	38,819	0.03%
2024/03/08	15	30.03	48	30.11	30.20	-33	38,852	-0.08%
2024/03/07	5	29.58	28	29.55	29.80	-23	38,308	-0.06%
2024/03/06	3	29.30	7	29.45	29.50	-4	38,080	-0.01%
2024/03/05	17	29.11	0	0.00	29.15	17	38,671	0.04%
2024/03/04	0.7	29.15	8	29.24	29.20	-7.3	39,027	-0.02%
2024/03/01	12	29.16	0	0.00	29.05	12	39,567	0.03%
2024/02/29	5	29.15	1	29.25	29.40	4	39,774	0.01%
2024/02/27	26.8	29.11	2	29.30	29.00	24.8	39,506	0.06%
2024/02/26	33	29.23	2	29.25	29.10	31	39,708	0.08%
2024/02/23	9	29.11	9	29.16	28.90	0	39,946	0.00%
2024/02/22	3	29.30	26.2	29.17	29.30	-23.2	40,476	-0.06%
2024/02/21	2	28.90	7	29.00	28.95	-5	40,628	-0.01%
2024/02/20	2	29.00	25	28.92	29.00	-23	40,852	-0.06%
2024/02/19	0	0.00	27	28.66	28.70	-27	41,036	-0.07%
2024/02/16	11	28.28	0	0.00	28.25	11	41,940	0.03%
2024/02/15	26	28.37	3.7	28.45	28.40	22.3	42,544	0.05%
2024/02/05	3	28.05	8	28.35	28.15	-5	42,264	-0.01%
2024/02/02	5	28.26	0	0.00	28.30	5	42,121	0.01%
2024/02/01	0	0.00	39	28.53	28.65	-39	41,868	-0.09%
2024/01/31	0	0.00	52	28.36	28.45	-52	41,496	-0.13%
2024/01/29	20	28.48	47	28.50	28.50	-27	41,631	-0.06%
2024/01/26	0	28.40	11	28.39	28.50	-11	42,284	-0.03%
2024/01/25	0	0.00	12	28.05	28.15	-12	41,874	-0.03%
2024/01/24	4.4	27.92	0	0.00	28.00	4.4	41,763	0.01%
2024/01/23	2	27.95	1	28.00	28.10	1	41,710	0.00%
2024/01/22	0	0.00	16	28.08	28.20	-16	41,516	-0.04%
2024/01/19	1	27.70	1	27.85	27.90	0	41,418	0.00%
2024/01/18	10	27.58	14	27.81	27.85	-4	41,266	-0.01%
2024/01/17	9	27.63	5	27.69	27.55	4	40,993	0.01%
2024/01/16	7	27.74	19	28.02	27.95	-12	40,075	-0.03%
2024/01/11	0	0.00	5	28.32	28.35	-5	40,188	-0.01%
2024/01/10	13	27.79	15	28.02	28.05	-2	40,432	0.00%
2024/01/09	30	28.18	8	28.23	28.10	22	40,259	0.05%
2024/01/08	0	0.00	11	28.35	28.40	-11	40,118	-0.03%
2024/01/05	6	28.05	4	28.10	28.10	2	39,708	0.01%
2024/01/04	1	28.05	2	28.20	28.15	-1	39,981	0.00%
2024/01/03	8	27.93	9	28.19	28.20	-1	40,301	0.00%
2024/01/02	21	28.05	3	28.18	28.35	18	39,794	0.05%
2023/12/29	4	28.11	22	28.32	28.35	-18	39,694	-0.05%
2023/12/28	30	28.15	19	28.19	28.40	11	40,119	0.03%
2023/12/26	2	28.00	4	28.00	28.00	-2	39,736	-0.01%
2023/12/25	6	27.69	1	27.85	27.85	5	39,749	0.01%
2023/12/22	15	27.67	1	27.75	27.75	14	39,841	0.04%
2023/12/21	1	27.50	11	27.60	27.85	-10	39,823	-0.03%
2023/12/20	39	27.78	1	27.70	27.80	38	39,621	0.10%
2023/12/19	11	28.05	20.2	28.10	28.25	-9.2	39,245	-0.02%
2023/12/18	4	28.20	33	28.20	28.25	-29	39,215	-0.07%
2023/12/15	2	28.38	3	28.30	28.15	-1	39,079	0.00%
2023/12/14	7	28.24	23	28.27	28.45	-16	38,507	-0.04%
2023/12/13	0	0.00	11.9	27.80	27.95	-11.9	37,644	-0.03%
2023/12/12	0.3	27.50	10	27.55	27.60	-9.7	37,938	-0.03%
2023/12/11	2	27.15	25	27.24	27.40	-23	37,935	-0.06%
2023/12/08	0	0.00	46.7	27.31	27.50	-46.7	37,985	-0.12%
2023/12/07	22	26.82	0	0.00	26.85	22	37,292	0.06%
2023/12/06	1	26.95	5	27.07	27.10	-4	37,464	-0.01%
2023/12/05	0	0.00	9	26.71	26.75	-9	37,353	-0.02%
2023/12/04	35	26.90	0	0.00	26.90	35	37,050	0.09%
2023/12/01	12	26.98	0	0.00	26.95	12	36,998	0.03%
2023/11/30	5	27.05	8	27.26	27.35	-3	36,882	-0.01%
2023/11/29	9	26.90	1	27.00	26.85	8	35,893	0.02%
2023/11/28	5	27.21	26	27.24	27.15	-21	35,403	-0.06%
2023/11/27	1	26.75	3	27.03	26.70	-2	35,110	-0.01%
2023/11/24	3	26.63	1	26.75	26.75	2	34,855	0.01%
2023/11/23	35	26.93	0	0.00	26.85	35	34,580	0.10%
2023/11/22	7	27.10	20	27.13	27.20	-13	34,138	-0.04%
2023/11/21	20	26.98	27	27.11	27.05	-7	33,878	-0.02%
2023/11/20	0	0.00	21	26.83	26.85	-21	33,355	-0.06%
2023/11/17	12	26.81	16	26.85	26.85	-4	33,129	-0.01%
2023/11/16	2	26.70	9	26.76	26.85	-7	33,127	-0.02%
2023/11/15	10	26.40	56.4	26.44	26.80	-46.4	32,938	-0.14%
2023/11/14	30	25.94	85.4	26.01	26.15	-55.4	32,064	-0.17%
2023/11/13	18	25.63	4.2	25.63	25.60	13.9	32,148	0.04%
2023/11/10	15	25.35	2	25.40	25.50	13	32,748	0.04%
2023/11/09	10	25.35	22	25.28	25.35	-12	33,119	-0.04%
2023/11/08	0	0.00	2	25.25	25.10	-2	33,673	-0.01%
2023/11/07	2	25.05	9	25.18	25.15	-7	33,742	-0.02%
2023/11/06	5	25.25	4	25.38	25.30	1	33,942	0.00%
2023/11/03	5	25.20	8	25.18	25.35	-3	34,020	-0.01%
2023/11/02	0	0.00	2	24.70	24.70	-2	33,840	-0.01%
2023/11/01	10	24.45	0	0.00	24.35	10	34,213	0.03%
2023/10/30	2	24.35	1	24.30	24.35	1	36,096	0.00%
2023/10/27	0	0.00	1	24.60	24.60	-1	36,463	0.00%
2023/10/25	13	24.65	0	0.00	24.65	13	36,740	0.04%
2023/10/24	21	24.28	0	0.00	24.45	21	36,657	0.06%
2023/10/23	7.1	24.40	0	0.00	24.35	7.1	36,617	0.02%
2023/10/20	25	24.33	0	0.00	24.65	25	36,642	0.07%
2023/10/19	14	24.94	0	0.00	24.85	14	36,495	0.04%
2023/10/18	6	24.91	0	0.00	25.15	6	36,784	0.02%
2023/10/17	18	25.20	1	25.35	25.15	17	36,806	0.05%
2023/10/16	10	25.35	17.2	25.27	25.35	-7.2	37,220	-0.02%
2023/10/13	0	0.00	14	25.13	25.15	-14	37,555	-0.04%
2023/10/12	26	25.16	5	25.09	25.20	21	38,011	0.06%
2023/10/11	5	24.73	19	24.75	24.90	-14	37,994	-0.04%
2023/10/06	2	24.10	7	24.24	24.25	-5	37,359	-0.01%
2023/10/05	9	23.83	5	24.07	24.10	4	37,413	0.01%
2023/10/04	28	23.74	0	0.00	23.70	28	37,241	0.08%
2023/10/03	11	24.29	5.2	24.25	24.20	5.8	36,707	0.02%
2023/10/02	10	24.50	20	24.50	24.50	-10	36,681	-0.03%
2023/09/28	8	24.48	0.1	24.50	24.50	7.9	37,388	0.02%
2023/09/27	34	24.38	0	0.00	24.40	34	37,331	0.09%
2023/09/26	12	24.54	10	24.43	24.55	2	37,243	0.01%
2023/09/25	5	24.51	0	0.00	24.60	5	37,073	0.01%
2023/09/22	13	24.28	5	24.35	24.25	8	37,010	0.02%
2023/09/21	29.1	24.43	0	0.00	24.35	29.1	36,646	0.08%
2023/09/19	0	0.00	19	24.95	24.95	-19	35,721	-0.05%
2023/09/15	0	0.00	11	24.74	24.85	-11	35,673	-0.03%
2023/09/14	3	24.90	7	24.92	25.00	-4	34,978	-0.01%
2023/09/13	2	24.30	3	24.52	24.70	-1	34,861	0.00%
2023/09/12	0	0.00	1	24.35	24.35	-1	35,158	0.00%
2023/09/11	3	24.23	2	24.20	24.25	1	35,157	0.00%
2023/09/08	12	23.91	0	0.00	24.05	12	35,079	0.03%
2023/09/07	22.7	23.59	0	0.00	23.60	22.7	35,101	0.06%
2023/09/06	4.7	23.76	8	24.00	23.65	-3.3	35,328	-0.01%
2023/09/04	2	23.85	1	23.90	23.95	1	35,972	0.00%
2023/09/01	1	23.90	0	0.00	23.80	1	36,246	0.00%
2023/08/31	5.4	23.75	0	0.00	23.85	5.4	36,367	0.01%
2023/08/30	1	24.05	0	0.00	23.90	1	36,238	0.00%
2023/08/29	0	0.00	2	23.95	24.00	-2	36,282	-0.01%
2023/08/28	10	23.70	5	23.77	23.80	5	36,345	0.01%
2023/08/25	12.4	23.52	0	0.00	23.50	12.4	37,283	0.03%
2023/08/24	0	0.00	7	23.83	23.85	-7	37,333	-0.02%
2023/08/23	2	23.63	2	23.68	23.70	0	37,180	0.00%
2023/08/22	25	23.64	0	0.00	23.55	25	37,194	0.07%
2023/08/21	4	23.76	6	23.86	23.85	-2	36,888	-0.01%
2023/08/18	12	23.30	7	23.53	23.35	5	36,736	0.01%
2023/08/17	14	23.04	133	23.05	23.25	-119	36,714	-0.32%	大賣/鉅額交易
2023/08/16	30	23.39	3.1	23.45	23.40	27	36,242	0.07%
2023/08/15	9	23.94	10	24.10	23.90	-1	35,831	0.00%
2023/08/14	31	24.30	6	24.13	24.30	25	35,662	0.07%
2023/08/11	6	24.82	1	24.85	24.90	5	35,686	0.01%
2023/08/10	0	0.00	10	24.79	24.90	-10	35,825	-0.03%
2023/08/09	20	24.90	0	0.00	24.80	20	35,631	0.06%
2023/08/08	15	24.56	2	24.55	24.60	13	35,307	0.04%
2023/08/07	11	24.62	13	24.72	24.60	-2	34,790	-0.01%
2023/08/04	64	24.80	14	24.70	24.60	50	34,284	0.15%
2023/08/02	41.1	26.06	0	0.00	26.15	41.1	33,138	0.12%
2023/08/01	34	26.15	37	26.45	26.25	-3	32,438	-0.01%
2023/07/31	78	26.25	0	0.00	26.25	78	31,924	0.24%
2023/07/28	1	26.20	0	0.00	26.35	1	31,380	0.00%
2023/07/27	1	26.55	0	0.00	26.60	1	31,388	0.00%
2023/07/26	7	26.56	1	26.60	26.50	6	31,543	0.02%
2023/07/24	5	26.07	0	0.00	26.10	5	31,318	0.02%
2023/07/21	5	26.38	26	26.47	26.45	-21	30,989	-0.07%
2023/07/20	8	26.09	2	26.25	26.20	6	30,342	0.02%
2023/07/19	2	26.00	0	0.00	26.05	2	29,714	0.01%
2023/07/18	0	0.00	6.5	26.14	26.25	-6.5	29,118	-0.02%
2023/07/17	10	25.40	53	26.03	26.15	-43	28,487	-0.15%
2023/07/14	0	0.00	29	25.31	25.40	-29	27,827	-0.10%
2023/07/13	0	0.00	9	25.07	24.90	-9	27,228	-0.03%
2023/07/12	0	0.00	11.4	25.05	25.15	-11.4	27,253	-0.04%
2023/07/11	0	0.00	5	24.82	24.95	-5	27,101	-0.02%
2023/07/06	34	24.45	0	0.00	24.50	34	27,061	0.13%
2023/07/05	0	0.00	1	25.00	24.95	-1	26,339	0.00%
2023/07/04	1	24.95	0	0.00	24.85	1	26,214	0.00%
2023/07/03	0	0.00	11	25.00	25.10	-11	26,297	-0.04%
2023/06/30	0	0.00	3	24.80	24.85	-3	26,497	-0.01%
2023/06/28	0	0.00	1	24.90	25.00	-1	26,495	0.00%
2023/06/27	5	24.80	0	0.00	24.75	5	26,487	0.02%
2023/06/20	2	24.98	0	0.00	25.05	2	26,306	0.01%
2023/06/19	3	24.70	0	0.00	25.05	3	26,356	0.01%
2023/06/16	1	24.60	0	0.00	24.55	1	26,527	0.00%
2023/06/15	2	24.70	1	24.70	24.70	1	26,373	0.00%
2023/06/14	6	24.75	2	24.75	24.75	4	27,373	0.01%
2023/06/13	5.6	24.80	0	0.00	24.80	5.6	28,420	0.02%
2023/06/12	5	24.89	0	0.00	24.80	5	28,709	0.02%
2023/06/09	4	24.85	36.1	25.06	25.20	-32.1	29,323	-0.11%
2023/06/08	20	24.55	1	24.50	24.65	19	28,992	0.07%
2023/06/07	13	24.49	4	24.55	24.60	9	29,102	0.03%
2023/06/06	2	24.43	0	0.00	24.45	2	29,120	0.01%
2023/06/05	0	0.00	2	24.60	24.45	-2	29,340	-0.01%
2023/06/02	1	24.25	0	0.00	24.30	1	29,560	0.00%
2023/06/01	2	24.33	17	24.48	24.30	-15	29,602	-0.05%
2023/05/31	9	24.29	1	24.40	24.30	8	29,580	0.03%
2023/05/30	0	0.00	13	24.54	24.50	-13	28,817	-0.05%
2023/05/29	0	0.00	7	24.39	24.40	-7	28,781	-0.02%
2023/05/26	9	23.97	1	23.95	24.10	8	29,081	0.03%
2023/05/25	1	24.10	1	24.30	24.10	0	28,947	0.00%
2023/05/23	0	0.00	2	24.53	24.60	-2	28,789	-0.01%
2023/05/22	0	0.00	3	24.58	24.55	-3	28,536	-0.01%
2023/05/19	13	24.25	12	24.34	24.40	1	28,329	0.00%
2023/05/18	0	0.00	9	23.99	24.10	-9	28,064	-0.03%
2023/05/17	10	23.85	32	23.93	23.80	-22	28,059	-0.08%
2023/05/16	0	0.00	2	23.50	23.55	-2	27,711	-0.01%
2023/05/15	0	0.00	10	23.25	23.35	-10	27,531	-0.04%
2023/05/11	0	0.00	1	23.30	23.30	-1	27,439	0.00%
2023/05/09	16	23.35	1	23.25	23.30	15	27,491	0.05%
2023/05/08	0	0.00	4	23.28	23.35	-4	27,613	-0.01%
2023/05/05	10	23.05	0	0.00	23.05	10	27,653	0.04%
2023/05/04	5	23.10	20	23.05	23.10	-15	28,121	-0.05%
2023/05/03	1	22.80	10	23.00	22.95	-9	28,317	-0.03%
2023/05/02	1	22.80	646	22.75	22.90	-645	28,638	-2.25%	大賣/鉅額交易
2023/04/28	0	0.00	1	22.60	22.60	-1	29,309	0.00%
2023/04/27	0	0.00	3	22.33	22.40	-3	29,437	-0.01%
2023/04/26	0.4	22.40	14	22.31	22.45	-13.6	29,546	-0.05%
2023/04/24	0	0.00	10	22.45	22.45	-10	29,609	-0.03%
2023/04/21	1	22.25	0	0.00	22.30	1	29,753	0.00%
2023/04/20	6	22.31	0	0.00	22.35	6	29,896	0.02%
2023/04/19	5	22.40	0	0.00	22.45	5	30,494	0.02%
2023/04/17	2	22.40	1	22.55	22.50	1	31,004	0.00%
2023/04/14	0	0.00	21	22.38	22.50	-21	30,952	-0.07%
2023/04/13	0	0.00	25	22.20	22.30	-25	30,912	-0.08%
2023/04/12	0	0.00	317	21.92	22.00	-317	30,712	-1.03%	大賣/鉅額交易
2023/04/11	9.1	21.74	0	0.00	21.85	9.1	30,671	0.03%
2023/04/10	0	0.00	9	21.80	21.80	-9	30,480	-0.03%
2023/04/07	266	21.70	0	0.00	21.70	266	30,451	0.87%	大買/鉅額交易
2023/04/06	15	21.74	5	21.80	21.70	10	30,326	0.03%
2023/03/31	10	21.85	2	21.83	21.85	8	30,257	0.03%
2023/03/30	2	21.58	5	21.75	21.65	-3	30,650	-0.01%
2023/03/29	20	21.60	127	21.60	21.70	-107	31,339	-0.34%	大賣/鉅額交易
2023/03/28	5	21.50	0	0.00	21.50	5	32,113	0.02%
2023/03/27	7	21.45	0	0.00	21.45	7	32,846	0.02%
2023/03/24	11	21.49	0	0.00	21.40	11	34,098	0.03%
2023/03/23	1	21.15	7	21.49	21.55	-6	34,348	-0.02%
2023/03/22	140	21.29	3	21.33	21.35	137	34,662	0.40%	大買/鉅額交易
2023/03/21	16	21.04	0	0.00	21.05	16	34,799	0.05%
2023/03/20	7	20.86	24	20.94	21.00	-17	34,685	-0.05%
2023/03/17	24.1	20.95	5	21.12	20.85	19	34,460	0.06%
2023/03/16	54.1	21.02	0	0.00	20.90	54.1	33,537	0.16%
2023/03/15	42.1	21.71	0	0.00	21.55	42.1	33,106	0.13%
2023/03/14	32.1	21.78	0	0.00	21.70	32.1	33,006	0.10%
2023/03/13	4.1	22.19	3	22.23	22.20	1.1	32,321	0.00%
2023/03/10	24.1	22.29	1	22.35	22.25	23.1	32,225	0.07%
2023/03/09	1	22.55	26	22.65	22.50	-25	32,297	-0.08%
2023/03/08	8	22.53	2	22.65	22.75	6	33,172	0.02%
2023/03/07	2	22.60	2	22.65	22.65	0	33,327	0.00%
2023/03/06	0	0.00	7	22.56	22.55	-7	33,101	-0.02%
2023/03/03	639	22.45	1.2	22.45	22.40	637.8	33,055	1.93%	大買/鉅額交易
2023/03/02	2	22.53	0	0.00	22.55	2	33,368	0.01%
2023/03/01	4	22.66	1	22.75	22.70	3	34,039	0.01%
2023/02/24	2	22.80	5	22.95	22.75	-3	34,090	-0.01%
2023/02/23	0	0.00	5	22.85	22.85	-5	34,022	-0.01%
2023/02/22	3	22.57	18	22.73	22.80	-15	34,302	-0.04%
2023/02/21	3	22.72	0	0.00	22.80	3	34,319	0.01%
2023/02/20	0	0.00	1	22.85	22.95	-1	34,675	0.00%
2023/02/17	3	22.73	1	22.85	22.75	2	35,011	0.01%
2023/02/16	2	22.70	1	22.80	22.70	1	35,347	0.00%
2023/02/15	14	22.63	0	0.00	22.55	14	35,906	0.04%
2023/02/14	0	0.00	1	23.00	22.90	-1	35,542	0.00%
2023/02/13	0	0.00	93	22.62	22.75	-93	35,761	-0.26%
2023/02/10	3	22.30	6	22.39	22.45	-3	35,821	-0.01%
2023/02/09	15	22.35	6	22.40	22.30	9	35,978	0.03%
2023/02/08	3	22.33	2	22.35	22.40	1	35,999	0.00%
2023/02/07	3	22.30	0	0.00	22.30	3	36,182	0.01%
2023/02/06	11	22.31	0	0.00	22.35	11	36,204	0.03%
2023/02/03	93	22.40	5	22.40	22.40	88	36,347	0.24%
2023/02/02	15	22.53	9	22.56	22.50	6	36,284	0.02%
2023/02/01	10	22.72	0	0.00	22.75	10	35,941	0.03%
2023/01/31	3	22.87	0	0.00	22.85	3	35,988	0.01%
2023/01/30	6	23.07	2	23.28	23.20	4	35,795	0.01%
2023/01/17	0	0.00	14	23.21	23.20	-14	35,026	-0.04%
2023/01/16	0	0.00	10	23.11	23.05	-10	35,085	-0.03%
2023/01/13	51	22.97	3	23.05	22.80	48	35,071	0.14%
2023/01/12	3	22.90	1	22.85	22.90	2	35,746	0.01%
2023/01/11	0	0.00	7.1	23.19	23.10	-7.1	36,145	-0.02%
2023/01/10	2	22.93	4	23.01	23.15	-2	36,281	-0.01%
2023/01/09	0	0.00	13	22.99	23.15	-13	36,241	-0.04%
2023/01/06	1.3	22.54	0	0.00	22.60	1.3	36,142	0.00%
2023/01/05	1	22.45	1	22.50	22.60	0	36,911	0.00%
2023/01/03	1	21.80	0	0.00	22.15	1	37,051	0.00%
2022/12/30	2	22.05	0	0.00	22.10	2	37,123	0.01%
2022/12/29	1	21.85	0	0.00	21.90	1	37,390	0.00%
2022/12/28	0	0.00	0.1	22.15	22.15	-0.1	37,930	0.00%
2022/12/27	1	22.20	0	0.00	22.25	1	38,289	0.00%
2022/12/26	0	0.00	7	22.04	22.10	-7	38,927	-0.02%
2022/12/23	6	21.86	0	0.00	21.90	6	40,064	0.01%
2022/12/22	1	21.85	4	22.00	22.15	-3	40,898	-0.01%
2022/12/21	6	21.73	1	21.70	21.70	5	41,362	0.01%
2022/12/20	4	21.89	2	21.85	21.90	2	41,361	0.00%
2022/12/19	15	22.10	1	22.05	22.05	14	40,751	0.03%
2022/12/16	31	22.43	5	22.64	22.25	26	40,189	0.06%
2022/12/15	15	22.65	1	22.80	22.75	14	39,518	0.04%
2022/12/14	1	22.85	7	22.96	22.90	-6	39,290	-0.02%
2022/12/13	22	22.74	1	22.85	22.70	21	38,999	0.05%
2022/12/12	4	22.74	2	22.90	22.90	2	38,858	0.01%
2022/12/09	2	22.63	2	22.80	22.70	0	39,501	0.00%
2022/12/08	1.9	22.79	0	0.00	22.80	1.9	39,500	0.00%
2022/12/07	0.1	23.10	41.3	23.17	23.05	-41.2	39,805	-0.10%
2022/12/06	6	22.53	0	0.00	22.40	6	39,379	0.02%
2022/12/05	1	22.95	2	22.85	22.75	-1	39,214	0.00%
2022/12/02	8	22.51	0	0.00	22.50	8	39,140	0.02%
2022/12/01	14	22.88	0	0.00	22.60	14	39,480	0.04%
2022/11/30	2	23.20	10	23.17	23.00	-8	39,128	-0.02%
2022/11/29	0	0.00	3	22.60	22.85	-3	38,153	-0.01%
2022/11/28	14	22.13	6	22.17	22.20	8	37,723	0.02%
2022/11/25	5	22.55	1	22.40	22.40	4	37,853	0.01%
2022/11/24	21	22.38	1	22.35	22.45	20	38,158	0.05%
2022/11/23	1	22.65	17	22.44	22.55	-16	38,123	-0.04%
2022/11/22	0	0.00	2	21.45	21.65	-2	37,540	-0.01%
2022/11/18	6	21.42	0	0.00	21.40	6	37,471	0.02%
2022/11/17	4	21.65	1	21.65	21.65	3	37,576	0.01%
2022/11/16	4	21.70	0	21.90	21.80	4	37,739	0.01%
2022/11/15	1	21.95	6	21.91	22.00	-5	37,538	-0.01%
2022/11/14	6	21.80	3	21.83	21.70	3	37,461	0.01%
2022/11/11	5	21.75	20	21.72	21.85	-15	37,305	-0.04%
2022/11/09	14	21.12	0	0.00	21.20	14	37,240	0.04%
2022/11/08	1.1	21.51	1	21.55	21.55	0.1	36,802	0.00%
2022/11/07	1	21.30	5	21.24	21.45	-4	36,762	-0.01%
2022/11/03	5	20.57	2	20.60	20.55	3	37,187	0.01%
2022/11/02	6	20.85	3	20.85	20.85	3	37,302	0.01%
2022/11/01	0	0.00	61	20.88	21.10	-61	37,236	-0.16%
2022/10/31	2	20.55	1	20.70	20.40	1	37,321	0.00%
2022/10/28	3	20.45	15	20.60	20.55	-12	37,268	-0.03%
2022/10/27	4	20.68	9	20.74	20.55	-5	37,391	-0.01%
2022/10/26	0	0.00	4	20.30	20.35	-4	37,477	-0.01%
2022/10/25	1	20.00	0	0.00	20.00	1	37,284	0.00%
2022/10/24	6	19.99	3	20.02	19.90	3	37,507	0.01%
2022/10/21	0	0.00	7	19.96	20.00	-7	37,362	-0.02%
2022/10/20	60	19.64	0	0.00	19.70	60	37,386	0.16%
2022/10/19	25	19.92	0	0.00	19.90	25	36,856	0.07%
2022/10/18	5	20.00	5	20.15	20.10	0	36,666	0.00%
2022/10/17	16	19.90	4	19.70	19.80	12	36,799	0.03%
2022/10/14	15	19.84	2	19.90	19.80	13	37,156	0.03%
2022/10/13	46.1	19.89	1	19.75	19.65	45.1	37,479	0.12%
2022/10/12	0	0.00	3	20.27	20.25	-3	37,051	-0.01%
2022/10/11	5	20.12	0	0.00	20.10	5	37,553	0.01%
2022/10/07	2	20.50	3	20.40	20.45	-1	37,778	0.00%
2022/10/06	3	20.65	4	20.48	20.60	-1	38,698	0.00%
2022/10/05	4	20.65	14	20.61	20.50	-10	39,600	-0.03%
2022/10/04	5	20.25	0	0.00	20.15	5	39,489	0.01%
2022/10/03	4	19.81	0	0.00	19.70	4	39,279	0.01%
2022/09/30	32	19.86	0	0.00	19.85	32	39,035	0.08%
2022/09/29	18	20.14	2	20.15	20.05	16	38,420	0.04%
2022/09/28	9.1	20.21	6	20.25	20.10	3.1	38,398	0.01%
2022/09/27	22.1	20.79	0	0.00	20.75	22.1	37,734	0.06%
2022/09/26	4	21.36	0	0.00	21.25	4	37,481	0.01%
2022/09/23	5	21.70	0	0.00	21.65	5	38,139	0.01%
2022/09/22	19	21.59	0	0.00	21.60	19	38,352	0.05%
2022/09/21	18	22.01	0	0.00	22.05	18	38,110	0.05%
2022/09/20	3	22.10	0	0.00	22.20	3	38,087	0.01%
2022/09/19	3	22.20	1	22.15	22.15	2	38,054	0.01%
2022/09/16	5	22.21	11.9	22.26	22.10	-6.9	37,980	-0.02%
2022/09/15	1	22.25	1	22.35	22.30	0	37,330	0.00%
2022/09/14	13	22.38	2	22.30	22.30	11	37,527	0.03%
2022/09/13	2	22.83	0	0.00	22.75	2	37,514	0.01%
2022/09/12	1	22.90	0	0.00	22.90	1	37,684	0.00%
2022/09/08	2	22.80	0	0.00	22.90	2	38,143	0.01%
2022/09/07	7	22.82	1	22.95	22.80	6	38,832	0.02%
2022/09/06	1	23.40	0	0.00	23.40	1	38,851	0.00%
2022/09/05	1	23.25	1	23.10	23.25	0	39,338	0.00%
2022/09/02	1.8	23.02	0	0.00	22.90	1.8	39,793	0.00%
2022/09/01	11.1	22.92	3	23.00	23.05	8.1	40,102	0.02%
2022/08/31	9	23.38	0	0.00	23.50	9	40,481	0.02%
2022/08/30	2	23.25	0	0.00	23.25	2	40,094	0.00%
2022/08/29	0	0.00	1	23.50	23.50	-1	39,792	0.00%
2022/08/26	2	23.88	20	23.86	23.85	-18	39,689	-0.05%
2022/08/25	15	23.85	1	23.90	23.75	14	39,795	0.04%
2022/08/24	20	23.53	2	23.65	23.45	18	39,974	0.05%
2022/08/23	0	0.00	4	23.91	23.80	-4	43,093	-0.01%
2022/08/22	3.5	24.38	15.2	24.29	24.35	-11.6	44,016	-0.03%
2022/08/19	20	24.65	5	24.35	24.60	15	44,991	0.03%
2022/08/18	5	24.60	32	24.73	24.45	-27	45,094	-0.06%
2022/08/17	33.2	24.85	9	24.90	24.90	24.2	45,265	0.05%
2022/08/16	0	0.00	16	24.52	24.55	-16	45,351	-0.04%
2022/08/15	8	24.34	6	24.35	24.25	2	45,511	0.00%
2022/08/12	1	24.10	0	0.00	24.10	1	45,862	0.00%
2022/08/11	7	24.05	9.9	23.99	24.05	-2.9	46,417	-0.01%
2022/08/10	4	23.51	8	23.66	23.55	-4	46,625	-0.01%
2022/08/09	0	0.00	5	23.31	23.30	-5	46,849	-0.01%
2022/08/08	10	23.05	26	23.07	23.10	-16	47,093	-0.03%
2022/08/05	0	0.00	6	22.98	23.00	-6	47,952	-0.01%
2022/08/04	13	22.18	22	22.28	22.25	-9	48,357	-0.02%
2022/08/03	4	22.30	35	22.35	22.30	-31	48,627	-0.06%
2022/08/02	3	22.43	0	0.00	22.45	3	49,045	0.01%
2022/08/01	1	22.90	0	0.00	22.95	1	49,276	0.00%
2022/07/29	29	22.84	5	23.35	22.95	24	49,904	0.05%
2022/07/28	0	0.00	8	23.05	23.20	-8	50,145	-0.02%
2022/07/27	0	0.00	11	22.90	22.95	-11	50,004	-0.02%
2022/07/26	0	0.00	8	22.90	22.95	-8	50,007	-0.02%
2022/07/25	11	22.78	5	22.85	22.70	6	50,025	0.01%
2022/07/22	3	22.48	6	22.69	22.75	-3	50,265	-0.01%
2022/07/21	0	0.00	10	22.43	22.65	-10	50,606	-0.02%
2022/07/20	9	22.34	5	22.70	22.25	4	50,794	0.01%
2022/07/19	5	22.21	2	22.25	22.20	3	50,687	0.01%
2022/07/18	1	22.30	0	0.00	22.30	1	51,013	0.00%
2022/07/15	24.1	21.95	0	0.00	21.80	24.1	50,644	0.05%
2022/07/14	11	22.30	0	0.00	22.25	11	50,425	0.02%
2022/07/13	21	23.72	2	23.60	23.45	19	49,828	0.04%
2022/07/12	11	23.09	0	0.00	22.95	11	49,189	0.02%
2022/07/11	1	23.80	0	0.00	23.65	1	49,079	0.00%
2022/07/08	6	23.98	1	24.00	23.85	5	49,584	0.01%
2022/07/07	2	23.45	3	23.60	23.70	-1	49,762	0.00%
2022/07/06	7	23.75	1	23.52	23.50	6	50,021	0.01%
2022/07/05	2	24.25	2	24.35	24.30	0	49,644	0.00%
2022/07/04	9	24.09	3	24.30	24.30	6	49,813	0.01%
2022/07/01	7	24.85	5	24.50	24.60	2	51,056	0.00%
2022/06/30	8	25.28	0	0.00	25.10	8	51,643	0.02%
2022/06/29	1	25.55	0	0.00	25.80	1	51,917	0.00%
2022/06/28	4	25.84	0	0.00	25.80	4	52,170	0.01%
2022/06/27	0	0.00	2.1	26.27	26.20	-2.1	52,607	0.00%
2022/06/24	0	0.00	1	26.30	26.30	-1	52,432	0.00%
2022/06/22	0	0.00	4	26.35	26.05	-4	52,405	-0.01%
2022/06/21	0	0.00	8	26.34	26.45	-8	52,380	-0.02%
2022/06/20	0	0.00	0.1	25.60	25.50	-0.1	52,656	0.00%
2022/06/17	7	26.14	4	26.25	26.00	3	52,494	0.01%
2022/06/16	5	26.81	4	26.70	26.60	1	52,312	0.00%
2022/06/15	0.1	26.30	1	26.30	26.30	-0.9	52,759	0.00%
2022/06/14	4	25.93	0	0.00	26.00	4	53,021	0.01%
2022/06/13	7.1	25.39	0	0.00	25.55	7.1	52,770	0.01%
2022/06/09	18	26.00	10	26.00	25.85	8	52,248	0.02%
2022/06/07	2	26.60	0	0.00	26.55	2	51,853	0.00%
2022/06/06	23	26.95	0	0.00	26.85	23	52,387	0.04%
2022/06/02	0	0.00	3	26.65	26.60	-3	53,198	-0.01%
2022/06/01	21	26.70	28.1	26.78	26.55	-7.1	54,359	-0.01%
2022/05/31	18	26.51	3	27.15	27.15	15	54,651	0.03%
2022/05/30	0	0.00	2	26.95	27.10	-2	51,544	0.00%
2022/05/27	23.1	26.56	12	26.32	26.60	11.1	50,778	0.02%
2022/05/26	0	0.00	16	25.33	25.30	-16	50,891	-0.03%
2022/05/25	1	25.50	10	25.30	25.35	-9	51,632	-0.02%
2022/05/24	1	25.65	5.4	25.65	25.55	-4.4	52,700	-0.01%
2022/05/23	3	25.53	0	0.00	25.45	3	52,523	0.01%
2022/05/20	0	0.00	4.6	25.44	25.45	-4.6	52,738	-0.01%
2022/05/19	27	25.25	2	25.35	25.30	25	52,434	0.05%
2022/05/18	12	25.93	4	25.75	26.10	8	51,969	0.02%
2022/05/17	1	25.50	0	0.00	25.50	1	52,002	0.00%
2022/05/16	0	0.00	2	25.75	25.70	-2	52,112	0.00%
2022/05/13	4	25.70	1	25.75	25.80	3	51,999	0.01%
2022/05/12	21	26.28	37.1	26.14	26.05	-16.1	51,405	-0.03%
2022/05/11	2	27.07	0	0.00	27.10	2	51,084	0.00%
2022/05/10	4	27.08	1	27.40	27.55	3	51,342	0.01%
2022/05/09	17	27.44	6.2	27.47	27.30	10.9	51,224	0.02%
2022/05/05	41	28.38	21	28.26	28.05	20	52,080	0.04%
2022/05/04	0	0.00	5	28.85	28.90	-5	51,753	-0.01%
2022/05/03	1	28.80	0	0.00	28.75	1	52,196	0.00%
2022/04/28	2	28.60	0	0.00	29.00	2	52,771	0.00%
2022/04/27	50	28.98	14	29.31	28.90	36	52,740	0.07%
2022/04/26	3.1	29.65	87	29.58	29.70	-84	52,882	-0.16%
2022/04/25	11	29.01	0	0.00	29.10	11	52,663	0.02%
2022/04/22	0	0.00	1.5	29.32	29.45	-1.5	52,476	0.00%
2022/04/21	10	28.80	29	28.82	28.75	-19	52,787	-0.04%
2022/04/20	6.5	29.03	3	28.85	29.20	3.5	54,276	0.01%
2022/04/19	3.2	28.90	2	29.03	28.95	1.2	54,643	0.00%
2022/04/18	10.5	28.73	28	28.87	28.75	-17.5	55,421	-0.03%
2022/04/15	11	29.34	2	29.15	29.35	9	55,161	0.02%
2022/04/14	43.4	29.62	40	29.59	29.45	3.4	55,199	0.01%
2022/04/13	5	30.28	7	30.34	30.35	-2	54,960	0.00%
2022/04/12	0	0.00	115	30.50	30.70	-115	54,588	-0.21%	大賣/鉅額交易
2022/04/11	71	30.80	3	30.45	30.45	68	54,014	0.13%
2022/04/08	15	30.35	7	30.41	30.50	8	53,483	0.01%
2022/04/07	31.1	30.62	8.5	30.71	30.35	22.6	52,910	0.04%
2022/04/06	53	29.80	5	30.05	30.15	48	51,305	0.09%
2022/04/01	5	29.64	9.2	29.75	29.85	-4.2	49,861	-0.01%
2022/03/31	1	29.30	34	29.34	29.40	-33	49,092	-0.07%
2022/03/30	5	29.15	20	29.09	29.00	-15	48,418	-0.03%
2022/03/29	0	0.00	10	28.75	28.80	-10	47,964	-0.02%
2022/03/28	1	28.50	15	28.48	29.00	-14	48,207	-0.03%
2022/03/25	3	28.98	11	28.95	29.00	-8	48,151	-0.02%
2022/03/24	1	29.15	5	29.09	29.15	-4	48,056	-0.01%
2022/03/23	65	28.94	28.2	28.94	29.20	36.8	48,030	0.08%
2022/03/22	12	28.48	5	28.40	28.55	7	47,386	0.01%
2022/03/21	13	28.32	1	28.50	28.30	12	47,093	0.03%
2022/03/18	3	28.37	19	28.41	28.15	-16	46,789	-0.03%
2022/03/17	10	27.50	2	27.98	27.60	8	45,712	0.02%
2022/03/16	5	26.80	0	0.00	26.95	5	45,111	0.01%
2022/03/15	0	0.00	31	26.60	26.60	-31	44,878	-0.07%
2022/03/14	0.5	26.80	4	26.71	26.80	-3.5	45,252	-0.01%
2022/03/11	2	26.65	9	26.60	26.50	-7	45,719	-0.02%
2022/03/10	8	26.71	1	26.75	26.80	7	45,980	0.02%
2022/03/09	5	25.88	0	0.00	25.75	5	46,095	0.01%
2022/03/08	4	25.70	4	25.78	25.60	0	45,964	0.00%
2022/03/07	27	26.30	6	26.18	26.25	21	45,170	0.05%
2022/03/04	6	27.39	24	27.49	27.35	-18	44,605	-0.04%
2022/03/03	0.3	27.95	0	0.00	27.95	0.3	44,184	0.00%
2022/03/02	0	0.00	8	27.89	27.95	-8	44,067	-0.02%
2022/03/01	3	27.00	6	27.18	27.75	-3	44,046	-0.01%
2022/02/25	6	26.78	0	0.00	27.15	6	43,248	0.01%
2022/02/24	34	26.93	0	0.00	26.90	34	42,362	0.08%
2022/02/23	3	27.72	25	27.82	27.80	-22	40,992	-0.05%
2022/02/22	18.1	27.80	10	27.50	27.85	8.1	41,082	0.02%
2022/02/21	3	28.10	0	0.00	28.35	3	40,847	0.01%
2022/02/18	12.1	28.35	31	28.35	28.35	-18.9	41,144	-0.05%
2022/02/17	2	28.50	5.7	28.64	28.45	-3.7	41,111	-0.01%
2022/02/15	7	28.23	0	0.00	28.15	7	40,242	0.02%
2022/02/14	15	28.37	0	28.65	28.65	15	39,948	0.04%
2022/02/11	7	28.60	1	28.65	28.85	6	39,558	0.02%
2022/02/10	6	28.53	20	28.55	28.85	-14	39,375	-0.04%
2022/02/09	2	29.00	11.5	28.79	28.90	-9.5	38,799	-0.02%
2022/02/08	64.1	28.89	2	28.53	28.70	62.1	38,318	0.16%
2022/02/07	36	28.45	21	28.31	28.50	15	37,643	0.04%
2022/01/26	4	27.53	1	27.75	27.60	3	36,413	0.01%
2022/01/25	4	27.16	0	27.25	27.25	4	36,212	0.01%
2022/01/24	7	27.09	8	27.35	27.50	-1	35,877	0.00%
2022/01/21	14.2	27.24	11	27.25	27.40	3.2	35,482	0.01%
2022/01/20	5.3	27.51	2	27.40	27.70	3.3	34,989	0.01%
2022/01/19	2	27.68	15.6	27.73	27.80	-13.6	34,687	-0.04%
2022/01/18	5	27.95	1	27.95	27.90	4	34,083	0.01%
2022/01/17	15.2	27.87	2	27.80	27.80	13.2	33,806	0.04%
2022/01/14	15	28.39	7	27.75	27.90	8	33,758	0.02%
2022/01/13	27	28.02	10.4	28.15	28.45	16.6	33,519	0.05%
2022/01/12	13	27.38	24.3	27.25	27.40	-11.3	32,036	-0.04%
2022/01/11	11	27.10	108.4	27.05	27.40	-97.4	31,414	-0.31%	大賣/
2022/01/10	5	26.10	0	0.00	26.40	5	30,637	0.02%
2022/01/07	12.1	26.32	13.2	26.23	26.30	-1.1	30,625	0.00%
2022/01/06	0	0.00	13	26.20	26.20	-13	30,273	-0.04%
2022/01/05	0	0.00	2	25.95	26.05	-2	29,814	-0.01%
2022/01/04	3	25.80	0	0.00	25.95	3	29,971	0.01%
2022/01/03	9	25.82	0	0.00	25.75	9	29,966	0.03%
2021/12/30	1	25.95	1	26.10	25.95	0	30,503	0.00%
2021/12/29	10	26.00	13.5	26.00	26.10	-3.5	30,879	-0.01%
2021/12/28	3	25.85	25	25.82	25.95	-22	31,034	-0.07%
2021/12/24	1	25.85	4.2	25.90	25.85	-3.2	31,571	-0.01%
2021/12/23	0	0.00	6	25.90	25.90	-6	31,987	-0.02%
2021/12/22	0	0.00	1	25.95	25.80	-1	32,059	0.00%
2021/12/20	89	25.33	0	0.00	25.35	89	32,028	0.28%
2021/12/17	7	25.60	8.2	25.85	25.60	-1.2	32,276	0.00%
2021/12/13	0	0.00	6	25.75	25.85	-6	34,321	-0.02%
2021/12/10	5.5	25.94	11.3	25.91	25.95	-5.8	34,337	-0.02%
2021/12/09	8	26.03	27	25.92	25.90	-19	34,485	-0.06%
2021/12/08	16	25.82	61	25.83	25.95	-45	34,539	-0.13%
2021/12/07	39	25.69	99.5	25.80	26.00	-60.5	33,932	-0.18%
2021/12/06	14	25.13	22	25.38	25.45	-8	33,351	-0.02%
2021/12/03	0.5	25.10	16	25.16	25.20	-15.5	33,150	-0.05%
2021/12/02	0	0.00	0.5	24.90	25.00	-0.5	32,490	0.00%
2021/12/01	2	24.60	1	24.65	24.85	1	31,937	0.00%
2021/11/29	87	24.27	0.5	24.40	24.30	86.5	31,012	0.28%
2021/11/26	7.7	24.64	11.8	24.62	24.70	-4.1	30,927	-0.01%
2021/11/25	0	0.00	13	24.81	24.95	-13	31,206	-0.04%
2021/11/24	2.3	24.81	6	24.85	24.80	-3.7	31,106	-0.01%
2021/11/23	0	0.00	72	24.45	24.50	-72	31,063	-0.23%
2021/11/22	4	24.30	0	0.00	24.40	4	31,119	0.01%
2021/11/19	9	24.47	0	0.00	24.25	9	31,263	0.03%
2021/11/18	40	24.76	2	24.70	24.75	38	31,198	0.12%
2021/11/17	44	24.45	25	24.41	24.45	19	31,080	0.06%
2021/11/16	3	24.00	0	0.00	24.05	3	30,878	0.01%
2021/11/15	2	23.75	3	23.90	24.00	-1	31,057	0.00%
2021/11/12	6	23.64	0.9	23.60	23.70	5.1	30,892	0.02%
2021/11/11	1	23.50	0	0.00	23.60	1	31,098	0.00%
2021/11/10	1	23.40	5.8	23.47	23.55	-4.8	32,063	-0.01%
2021/11/09	3	23.50	17	23.51	23.55	-14	33,086	-0.04%
2021/11/04	0	0.00	3	23.50	23.25	-3	33,798	-0.01%
2021/11/03	0	0.00	2	23.25	23.35	-2	33,795	-0.01%
2021/11/02	0	0.00	0.3	23.15	23.10	-0.3	34,050	0.00%
2021/10/29	5	23.20	0	0.00	23.20	5	34,215	0.01%
2021/10/28	0	0.00	5	23.35	23.40	-5	34,225	-0.01%
2021/10/26	0	0.00	3	23.50	23.55	-3	34,437	-0.01%
2021/10/25	5	23.57	3.8	23.54	23.55	1.2	34,263	0.00%
2021/10/22	0	0.00	1	23.50	23.55	-1	34,316	0.00%
2021/10/21	2	23.13	8	23.27	23.40	-6	33,922	-0.02%
2021/10/20	0	0.00	14	23.12	23.00	-14	33,272	-0.04%
2021/10/18	1	23.00	0	0.00	23.05	1	32,921	0.00%
2021/10/15	4	22.95	10	23.00	23.00	-6	32,613	-0.02%
2021/10/14	0	0.00	1	22.95	22.95	-1	32,692	0.00%
2021/10/08	0	0.00	0.2	22.90	22.90	-0.2	33,738	0.00%
2021/10/07	0	0.00	9	22.96	22.85	-9	33,870	-0.03%
2021/10/06	0	0.00	2	22.58	22.70	-2	33,628	-0.01%
2021/10/05	1	22.40	0	0.00	22.45	1	33,576	0.00%
2021/10/01	8	22.44	0	0.00	22.50	8	33,881	0.02%
2021/09/30	0	0.00	5	22.90	22.90	-5	33,630	-0.01%
2021/09/29	1	22.60	0	0.00	22.75	1	33,470	0.00%
2021/09/28	3	22.83	0	0.00	22.90	3	33,327	0.01%
2021/09/27	1	22.80	9	22.75	22.75	-8	33,111	-0.02%
2021/09/23	0	0.00	3	22.80	22.95	-3	33,035	-0.01%
2021/09/22	3	22.50	11	22.45	22.60	-8	32,828	-0.02%
2021/09/17	1.1	23.24	0	0.00	23.00	1.1	32,216	0.00%
2021/09/16	2	23.33	36	23.33	23.40	-34	31,654	-0.11%
2021/09/15	1	22.95	5	23.00	23.00	-4	30,744	-0.01%
2021/09/14	0	0.00	6	23.00	23.00	-6	30,609	-0.02%
2021/09/13	2	22.85	2	22.98	23.00	0	30,470	0.00%
2021/09/10	0	0.00	2.4	22.82	22.95	-2.4	30,734	-0.01%
2021/09/08	0	0.00	6	22.86	22.90	-6	31,342	-0.02%
2021/09/06	0	0.00	1	22.85	22.85	-1	31,468	0.00%
2021/09/03	0	0.00	4	22.75	22.85	-4	31,466	-0.01%
2021/09/02	3	22.68	0	0.00	22.70	3	31,484	0.01%
2021/09/01	4	22.88	2	22.95	23.00	2	31,489	0.01%
2021/08/31	6	22.92	0	0.00	23.00	6	31,304	0.02%
2021/08/30	2	22.80	12	22.81	22.90	-10	30,826	-0.03%
2021/08/27	0	0.00	5	22.60	22.75	-5	30,851	-0.02%
2021/08/26	0	0.00	3	22.25	22.40	-3	30,525	-0.01%
2021/08/25	0	0.00	14	22.20	22.30	-14	30,608	-0.05%
2021/08/24	0	0.00	17	21.86	22.00	-17	30,324	-0.06%
2021/08/23	0	0.00	1	21.50	21.45	-1	30,290	0.00%
2021/08/20	5	21.10	1	21.10	21.15	4	30,598	0.01%
2021/08/19	10	21.37	0	0.00	21.35	10	31,913	0.03%
2021/08/18	6	21.59	1	21.60	21.60	5	31,640	0.02%
2021/08/17	7	21.40	4	21.40	21.60	3	32,363	0.01%
2021/08/16	6	21.45	0	0.00	21.40	6	32,290	0.02%
2021/08/13	5	22.82	4	22.86	22.80	1	32,099	0.00%
2021/08/11	3	22.98	5	22.98	23.00	-2	31,314	-0.01%
2021/08/09	2	23.10	0	0.00	23.10	2	32,212	0.01%
2021/08/06	3	23.10	0	0.00	23.10	3	32,486	0.01%
2021/08/04	2	23.00	0	0.00	23.00	2	35,359	0.01%
2021/08/02	0	0.00	18	23.04	23.10	-18	38,154	-0.05%
2021/07/29	0	0.00	5	22.80	22.80	-5	38,669	-0.01%
2021/07/28	7	22.64	7	22.69	22.75	0	39,014	0.00%
2021/07/27	0	0.00	3	22.80	22.85	-3	39,561	-0.01%
2021/07/26	16	23.00	0.5	23.00	22.90	15.5	40,148	0.04%
2021/07/23	1	22.95	1	22.90	23.00	0	40,400	0.00%
2021/07/22	0	0.00	6.2	22.83	22.85	-6.2	40,669	-0.02%
2021/07/21	3	22.65	0	0.00	22.70	3	41,004	0.01%
2021/07/20	1	22.70	0	0.00	22.65	1	41,527	0.00%
2021/07/19	4	22.95	0	0.00	23.00	4	41,459	0.01%
2021/07/16	2	22.90	27	22.96	23.05	-25	41,699	-0.06%
2021/07/14	4	22.65	0	0.00	22.70	4	41,478	0.01%
2021/07/13	2	22.70	3	22.75	22.70	-1	42,089	0.00%
2021/07/12	1	22.80	0	0.00	22.65	1	41,905	0.00%
2021/07/08	0	0.00	6	22.90	22.85	-6	41,757	-0.01%
2021/07/07	10	22.45	0	0.00	22.65	10	41,843	0.02%
2021/07/06	0	0.00	10	22.60	22.60	-10	41,746	-0.02%
2021/07/01	1.2	22.57	2	22.60	22.55	-0.8	41,913	0.00%
2021/06/30	2	22.75	0.1	22.70	22.70	1.9	41,894	0.00%
2021/06/29	0	0.00	1	22.55	22.60	-1	41,824	0.00%
2021/06/28	11.5	22.70	0	0.00	22.65	11.5	42,026	0.03%
2021/06/25	0	0.00	10	22.73	22.75	-10	42,487	-0.02%
2021/06/24	0	0.00	0.5	22.40	22.55	-0.5	42,451	0.00%
2021/06/23	5	22.35	2	22.42	22.55	3	42,846	0.01%
2021/06/21	6	22.11	0	0.00	22.25	6	43,413	0.01%
2021/06/18	6	22.15	10	22.18	22.15	-4	43,304	-0.01%
2021/06/17	6	22.19	0	0.00	22.30	6	42,894	0.01%
2021/06/16	5	22.25	0	0.00	22.40	5	43,429	0.01%
2021/06/15	2	22.35	1	22.35	22.40	1	43,528	0.00%
2021/06/10	10	22.38	0	0.00	22.50	10	44,798	0.02%
2021/06/09	5	22.35	43	22.40	22.45	-38	45,733	-0.08%
2021/06/08	1	22.45	0	0.00	22.55	1	46,197	0.00%
2021/06/07	9	22.44	0	0.00	22.55	9	47,083	0.02%
2021/06/04	24	22.54	11	22.57	22.75	13	47,616	0.03%
2021/06/03	15	22.83	16	22.87	22.90	-1	48,813	0.00%
2021/06/02	12	22.81	0	0.00	22.95	12	49,204	0.02%
2021/06/01	0.3	22.95	0	0.00	23.00	0.3	49,151	0.00%
2021/05/31	11	22.95	10	23.15	23.05	1	49,478	0.00%
2021/05/28	0	0.00	12	22.97	23.00	-12	49,540	-0.02%
2021/05/27	10	22.46	0	0.00	22.40	10	49,248	0.02%
2021/05/26	3	22.90	3	22.97	23.00	0	49,174	0.00%
2021/05/25	0	0.00	26	23.07	22.85	-26	49,644	-0.05%
2021/05/24	1	22.30	3	22.38	22.50	-2	49,453	0.00%
2021/05/21	0	0.00	3	22.97	22.60	-3	49,918	-0.01%
2021/05/20	2	22.20	1	22.35	22.30	1	49,372	0.00%
2021/05/19	1	22.25	6	22.48	22.25	-5	49,423	-0.01%
2021/05/18	1	22.30	16	22.18	22.50	-15	50,016	-0.03%
2021/05/17	19	21.43	13	21.25	21.55	6	50,600	0.01%
2021/05/14	14.2	21.95	5	22.10	22.00	9.2	49,939	0.02%
2021/05/13	22	22.43	28	22.18	22.05	-6	49,359	-0.01%
2021/05/12	19	21.85	86	22.65	22.35	-67	48,528	-0.14%
2021/05/11	15	23.42	34	23.82	23.65	-19	46,106	-0.04%
2021/05/10	78	23.55	81	23.65	23.95	-3	44,550	-0.01%
2021/05/07	0	0.00	7.7	23.06	23.10	-7.7	43,845	-0.02%
2021/05/06	16	22.78	29.2	22.84	23.00	-13.2	43,925	-0.03%
2021/05/05	1	22.60	16	22.49	22.50	-15	43,415	-0.03%
2021/05/04	7	22.31	15	22.25	22.35	-8	43,236	-0.02%
2021/05/03	2	22.60	22	22.74	22.75	-20	42,924	-0.05%
2021/04/29	3	22.97	4	23.09	22.80	-1	42,522	0.00%
2021/04/28	1	23.30	31.1	23.15	23.25	-30.1	42,261	-0.07%
2021/04/27	26	23.14	18.2	23.10	23.15	7.8	42,522	0.02%
2021/04/26	30	22.95	22.1	23.03	23.10	7.9	42,262	0.02%
2021/04/23	4	22.85	6	22.80	22.80	-2	41,851	0.00%
2021/04/22	0	0.00	19	22.96	22.90	-19	41,835	-0.05%
2021/04/21	4	22.81	0	0.00	22.90	4	41,544	0.01%
2021/04/19	17.1	22.68	25.2	22.57	22.80	-8.1	40,921	-0.02%
2021/04/16	3	22.25	1	22.25	22.25	2	40,432	0.00%
2021/04/15	14	22.15	3	22.15	22.25	11	41,015	0.03%
2021/04/14	1	22.10	13	22.10	22.10	-12	41,089	-0.03%
2021/04/13	7	22.05	17.1	22.06	22.10	-10.1	41,035	-0.02%
2021/04/12	4	21.84	41	21.67	21.90	-37	40,770	-0.09%
2021/04/09	1	21.60	6	21.63	21.60	-5	40,814	-0.01%
2021/04/08	6	21.80	20	21.80	21.80	-14	40,811	-0.03%
2021/04/07	1	22.00	6	21.94	22.00	-5	41,304	-0.01%
2021/04/06	1	21.85	1	21.95	21.95	0	41,296	0.00%
2021/04/01	0	0.00	5	21.90	21.85	-5	41,300	-0.01%
2021/03/31	0	0.00	25	22.04	22.10	-25	41,073	-0.06%
2021/03/30	25	22.00	15.3	21.95	22.00	9.7	40,744	0.02%
2021/03/29	2	21.95	3.5	21.90	22.00	-1.5	40,197	0.00%
2021/03/26	0	0.00	19	21.81	21.90	-19	39,885	-0.05%
2021/03/25	0	21.75	266	21.80	21.80	-266	39,408	-0.67%	大賣/鉅額交易
2021/03/24	2	21.50	37	21.50	21.50	-35	38,917	-0.09%
2021/03/23	1	21.50	1	21.50	21.40	0	38,863	0.00%
2021/03/22	0.8	21.35	0	0.00	21.35	0.8	38,694	0.00%
2021/03/19	25	21.33	23	21.27	21.30	2	38,735	0.01%
2021/03/18	247	21.50	5	21.60	21.55	242	38,061	0.64%	大買/鉅額交易
2021/03/17	7	21.66	17	21.68	21.60	-10	38,085	-0.03%
2021/03/16	14	21.74	0.5	21.70	21.80	13.5	37,645	0.04%
2021/03/15	1	21.70	17	21.69	21.75	-16	37,129	-0.04%
2021/03/12	0	0.00	13	21.27	21.35	-13	36,563	-0.04%
2021/03/11	23	21.37	27	21.32	21.10	-4	36,121	-0.01%
2021/03/10	12	21.14	1	21.20	21.20	11	35,463	0.03%
2021/03/09	30	21.04	36	21.00	21.10	-6	34,914	-0.02%
2021/03/08	3.2	20.44	11	20.56	20.60	-7.8	33,545	-0.02%
2021/03/04	8	20.33	9	20.20	20.35	-1	34,399	0.00%
2021/03/03	5	20.34	1	20.50	20.40	4	34,249	0.01%
2021/03/02	23	20.27	5	20.25	20.20	18	33,925	0.05%
2021/02/26	12	20.33	6	20.45	20.00	6	33,617	0.02%
2021/02/25	13	20.79	9	20.84	20.90	4	32,253	0.01%
2021/02/24	15	20.77	5.2	20.76	20.75	9.8	31,830	0.03%
2021/02/23	6	20.68	9	20.63	20.70	-3	31,373	-0.01%
2021/02/22	16	20.36	7	20.34	20.40	9	30,959	0.03%
2021/02/19	8	20.05	15	20.08	20.20	-7	31,135	-0.02%
2021/02/18	2	19.98	45	20.03	20.00	-43	31,137	-0.14%
2021/02/17	1	19.75	29	19.82	19.90	-28	30,944	-0.09%
2021/02/05	0	19.40	15.1	19.32	19.40	-15.1	30,141	-0.05%
2021/02/04	2	19.25	0	0.00	19.20	2	30,549	0.01%
2021/02/03	0.5	19.30	6	19.30	19.25	-5.5	32,051	-0.02%
2021/02/02	0	0.00	11.5	19.30	19.25	-11.5	33,079	-0.03%
2021/02/01	3	19.15	0	0.00	19.15	3	33,410	0.01%
2021/01/29	7	19.09	10	19.15	19.00	-3	33,638	-0.01%
2021/01/28	18	19.18	0	0.00	19.20	18	32,977	0.05%
2021/01/25	0	0.00	11	19.59	19.60	-11	32,270	-0.03%
2021/01/22	8	19.21	0	0.00	19.20	8	32,136	0.02%
2021/01/21	2	19.28	0	0.00	19.25	2	32,122	0.01%
2021/01/20	18	19.31	0	0.00	19.20	18	32,124	0.06%
2021/01/19	7	19.65	11	19.70	19.65	-4	31,687	-0.01%
2021/01/18	1	19.60	11	19.55	19.70	-10	31,544	-0.03%
2021/01/15	7	19.83	16	19.85	19.70	-9	31,287	-0.03%
2021/01/14	8	19.85	0	0.00	19.85	8	31,330	0.03%
2021/01/13	1	19.75	62.6	19.81	19.85	-61.6	31,188	-0.20%
2021/01/12	3	19.70	0	0.00	19.70	3	31,252	0.01%
2021/01/11	0	0.00	31	19.94	19.95	-31	31,210	-0.10%
2021/01/08	12	19.87	24	19.91	20.00	-12	31,051	-0.04%
2021/01/07	7	19.71	7	19.77	19.80	0	30,622	0.00%
2021/01/06	2	19.55	0	0.00	19.55	2	30,449	0.01%
2021/01/05	5	19.65	12	19.69	19.60	-7	30,558	-0.02%
2021/01/04	10	19.65	7	19.64	19.55	3	30,587	0.01%
2020/12/31	15	19.72	1	19.60	19.70	14	30,360	0.05%
2020/12/30	5	19.66	11	19.66	19.75	-6	30,292	-0.02%
2020/12/29	10	19.30	20	19.30	19.25	-10	29,755	-0.03%
2020/12/28	4	19.20	0	0.00	19.20	4	29,784	0.01%
2020/12/25	2.8	19.23	1	19.30	19.30	1.8	29,938	0.01%
2020/12/24	1	19.20	2	19.25	19.25	-1	30,275	0.00%
2020/12/23	1	19.20	2	19.20	19.20	-1	30,566	0.00%
2020/12/22	21	19.35	20	19.40	19.30	1	31,699	0.00%
2020/12/21	2	19.35	0	0.00	19.40	2	32,751	0.01%
2020/12/16	6	19.50	5	19.46	19.55	1	33,934	0.00%
2020/12/15	0	0.00	1	19.30	19.30	-1	34,296	0.00%
2020/12/11	4	19.43	27.4	19.45	19.55	-23.4	34,187	-0.07%
2020/12/10	0	0.00	1	19.30	19.30	-1	33,886	0.00%
2020/12/09	7	19.20	3	19.20	19.20	4	33,802	0.01%
2020/12/08	11	19.22	10	19.25	19.35	1	33,789	0.00%
2020/12/07	2	19.48	0	0.00	19.55	2	33,476	0.01%
2020/12/04	3	19.50	2	19.50	19.60	1	33,511	0.00%
2020/12/03	1	19.35	0	0.00	19.50	1	33,453	0.00%
2020/12/02	22	19.41	5	19.32	19.50	17	33,587	0.05%
2020/12/01	9.6	19.34	3	19.40	19.40	6.6	33,717	0.02%
2020/11/30	18	19.52	20	19.65	19.15	-2	33,781	-0.01%
2020/11/27	0	0.00	2	19.75	19.75	-2	33,163	-0.01%
2020/11/26	0	0.00	5	19.60	19.70	-5	33,399	-0.01%
2020/11/25	0	0.00	0.4	19.70	19.70	-0.4	33,775	0.00%
2020/11/24	14	19.57	1.2	19.55	19.55	12.8	33,792	0.04%
2020/11/23	4	19.58	32.8	19.62	19.65	-28.8	33,947	-0.08%
2020/11/20	15	19.51	10	19.50	19.55	5	33,918	0.01%
2020/11/19	4	19.73	3	19.75	19.60	1	33,983	0.00%
2020/11/18	0	0.00	6	19.97	20.00	-6	33,763	-0.02%
2020/11/17	0	0.00	21	19.85	19.90	-21	33,440	-0.06%
2020/11/16	1	19.65	29	19.81	19.85	-28	33,694	-0.08%
2020/11/13	0	0.00	2	19.65	19.60	-2	33,186	-0.01%
2020/11/12	5	19.63	29	19.64	19.60	-24	33,088	-0.07%
2020/11/11	3	19.53	23.2	19.58	19.80	-20.2	32,671	-0.06%
2020/11/10	2	18.88	39.3	19.08	19.10	-37.3	31,294	-0.12%
2020/11/09	7	18.73	30	18.81	18.65	-23	30,155	-0.08%
2020/11/06	18	18.43	33	18.51	18.65	-15	29,811	-0.05%
2020/11/05	1	18.30	2	18.25	18.30	-1	29,735	0.00%
2020/11/04	0	0.00	21.4	18.25	18.20	-21.4	29,954	-0.07%
2020/11/03	0	0.00	0.1	18.25	18.25	-0.1	30,115	0.00%
2020/11/02	0	0.00	1	18.10	18.15	-1	30,207	0.00%
2020/10/30	6.1	18.00	0	0.00	18.05	6.1	30,224	0.02%
2020/10/29	6	18.00	4	18.00	17.95	2	29,932	0.01%
2020/10/28	10	18.09	3	18.05	18.15	7	29,950	0.02%
2020/10/27	0	0.00	19	18.30	18.15	-19	30,132	-0.06%
2020/10/26	3.1	18.30	0	0.00	18.35	3.1	30,153	0.01%
2020/10/23	0.1	18.25	0	0.00	18.25	0.1	30,252	0.00%
2020/10/22	2	18.10	10	18.15	18.25	-8	30,656	-0.03%
2020/10/21	6	18.05	11.5	18.09	18.00	-5.5	30,911	-0.02%
2020/10/20	10	17.99	2	18.10	18.00	8	31,106	0.03%
2020/10/19	1	18.00	0	0.00	18.00	1	31,061	0.00%
2020/10/16	14	17.95	0	0.00	17.90	14	31,649	0.04%
2020/10/15	5	17.97	1	17.95	17.95	4	31,935	0.01%
2020/10/14	17	18.03	0	0.00	18.10	17	31,724	0.05%
2020/10/13	6	18.03	0	0.00	18.05	6	31,850	0.02%
2020/10/12	3	18.12	4	18.25	18.15	-1	32,076	0.00%
2020/10/07	2	18.30	0	0.00	18.25	2	33,018	0.01%
2020/10/06	0.3	18.50	1.1	18.45	18.45	-0.8	33,938	0.00%
2020/10/05	53	18.23	1	18.50	18.15	52	35,125	0.15%
2020/09/30	10	18.30	5	18.40	18.40	5	35,708	0.01%
2020/09/29	30	18.23	5	18.30	18.30	25	35,989	0.07%
2020/09/28	15	17.97	3	18.00	18.05	12	36,307	0.03%
2020/09/25	40	17.63	10.3	17.61	17.60	29.7	36,580	0.08%
2020/09/24	39	17.75	11	17.70	17.60	28	35,900	0.08%
2020/09/23	22	18.05	20	18.05	18.00	2	35,340	0.01%
2020/09/22	30	18.29	4	18.45	18.20	26	34,880	0.07%
2020/09/21	5	18.52	32	18.50	18.50	-27	34,369	-0.08%
2020/09/18	7	18.69	0	0.00	18.60	7	34,323	0.02%
2020/09/17	8	18.78	0	0.00	18.70	8	34,037	0.02%
2020/09/16	3	18.85	0	0.00	18.85	3	33,942	0.01%
2020/09/15	38	18.83	0	0.00	18.90	38	33,992	0.11%
2020/09/14	13	18.75	5	18.75	18.80	8	34,829	0.02%
2020/09/11	13	18.75	0	0.00	18.85	13	34,980	0.04%
2020/09/10	14	18.80	2	18.90	18.90	12	35,114	0.03%
2020/09/09	8	18.76	0	0.00	18.80	8	35,318	0.02%
2020/09/08	34	18.85	0	0.00	18.90	34	35,508	0.10%
2020/09/07	5	18.81	10	18.85	18.85	-5	35,874	-0.01%
2020/09/04	3.2	18.73	27	18.77	18.80	-23.8	36,107	-0.07%
2020/09/03	9	18.81	18	18.89	18.85	-9	35,911	-0.03%
2020/09/02	23	18.76	5	18.70	18.70	18	35,754	0.05%
2020/09/01	9	18.89	0	0.00	18.90	9	35,252	0.03%
2020/08/31	4	19.03	0	0.00	18.95	4	34,963	0.01%
2020/08/28	3	19.03	0	0.00	19.00	3	34,821	0.01%
2020/08/27	8	19.06	0	0.00	19.00	8	35,174	0.02%
2020/08/26	12	19.05	2.2	19.16	19.20	9.8	35,208	0.03%
2020/08/25	12	19.09	0	0.00	19.10	12	35,375	0.03%
2020/08/24	36	19.07	0	0.00	19.05	36	37,240	0.10%
2020/08/21	9.3	19.12	0	0.00	19.20	9.3	37,597	0.02%
2020/08/20	23.2	19.07	36.5	19.02	19.00	-13.3	37,561	-0.04%
2020/08/19	1	19.45	0	0.00	19.40	1	36,998	0.00%
2020/08/18	2	19.40	5	19.45	19.40	-3	36,721	-0.01%
2020/08/17	4	19.50	7.2	19.49	19.50	-3.2	36,793	-0.01%
2020/08/14	13	19.35	0	0.00	19.35	13	36,930	0.04%
2020/08/13	14	19.45	1.2	19.43	19.50	12.8	37,035	0.03%
2020/08/12	4	19.40	0	0.00	19.40	4	37,303	0.01%
2020/08/11	27	19.46	3	19.52	19.40	24	37,427	0.06%
2020/08/10	6	19.43	2	19.40	19.40	4	37,497	0.01%
2020/08/07	8	19.38	1	19.35	19.35	7	37,567	0.02%
2020/08/06	2	19.40	21	19.35	19.40	-19	37,582	-0.05%
2020/08/05	29	19.35	0	0.00	19.30	29	38,122	0.08%
2020/08/04	7	19.39	0	0.00	19.35	7	38,283	0.02%
2020/08/03	3	19.35	1	19.30	19.30	2	38,321	0.01%
2020/07/31	2	19.50	0	0.00	19.40	2	38,313	0.01%
2020/07/29	7	19.56	6	19.49	19.50	1	38,150	0.00%
2020/07/28	15	19.31	0	0.00	19.35	15	38,620	0.04%
2020/07/27	4.5	19.49	13	19.46	19.35	-8.5	39,135	-0.02%
2020/07/24	25	19.60	0	0.00	19.50	25	39,242	0.06%
2020/07/23	18	19.70	0	0.00	19.75	18	39,366	0.05%
2020/07/22	12	19.71	1.3	19.81	19.80	10.7	39,850	0.03%
2020/07/21	7	19.86	10	19.87	19.80	-3	39,576	-0.01%
2020/07/20	1	19.85	0	0.00	19.85	1	39,607	0.00%
2020/07/17	14	19.85	22.3	19.81	19.90	-8.3	40,237	-0.02%
2020/07/16	15	19.84	0	0.00	19.85	15	40,922	0.04%
2020/07/15	29	19.91	68	19.86	19.90	-39	40,646	-0.10%
2020/07/14	6	19.98	0	0.00	19.95	6	40,486	0.01%
2020/07/13	28	20.03	12	20.10	20.10	16	40,670	0.04%
2020/07/10	15	20.95	10	20.95	20.90	5	40,629	0.01%
2020/07/09	22	21.15	13	21.17	21.15	9	40,292	0.02%
2020/07/08	2	21.08	13	21.07	21.15	-11	40,156	-0.03%
2020/07/07	16	21.10	102	21.10	21.20	-86	40,241	-0.21%	大賣/
2020/07/06	55	20.95	9	21.02	21.05	46	40,072	0.11%
2020/07/03	0	0.00	25	20.71	20.80	-25	39,932	-0.06%
2020/07/02	10	20.55	0	0.00	20.50	10	39,906	0.03%
2020/07/01	6	20.55	1	20.60	20.50	5	40,075	0.01%
2020/06/30	5	20.32	26	20.45	20.35	-21	40,199	-0.05%
2020/06/29	6	20.19	90	20.23	20.25	-84	40,755	-0.21%
2020/06/24	47	20.27	3	20.25	20.25	44	41,200	0.11%
2020/06/23	2	20.20	0	0.00	20.40	2	41,993	0.00%
2020/06/22	2.2	20.18	5	20.25	20.30	-2.8	42,669	-0.01%
2020/06/19	39	20.25	0	0.00	20.10	39	43,720	0.09%
2020/06/18	20	20.31	46	20.33	20.30	-26	43,953	-0.06%
2020/06/17	51	20.50	10	20.25	20.55	41	45,257	0.09%
2020/06/16	20	20.35	7	20.28	20.35	13	46,903	0.03%
2020/06/15	58	20.24	20	20.15	20.10	38	48,350	0.08%
2020/06/12	25	20.20	3	20.30	20.20	22	49,216	0.04%
2020/06/11	2	20.65	16.5	20.92	20.65	-14.5	50,336	-0.03%
2020/06/10	12	21.06	1.4	21.06	21.10	10.6	51,195	0.02%
2020/06/09	13	20.95	1	21.05	21.05	12	53,643	0.02%
2020/06/08	5	20.90	3	20.93	21.00	2	54,674	0.00%
2020/06/05	25	20.66	0	0.00	20.80	25	55,643	0.04%
2020/06/04	7	20.68	101	20.85	20.65	-94	56,543	-0.17%	大賣/
2020/06/03	13	20.69	87	20.70	20.75	-74	57,457	-0.13%
2020/06/02	0	0.00	12	20.15	20.30	-12	57,439	-0.02%
2020/06/01	7	20.09	2	20.13	20.05	5	57,450	0.01%
2020/05/29	4	19.66	0	0.00	19.95	4	57,494	0.01%
2020/05/28	23	19.92	0	0.00	19.85	23	55,907	0.04%
2020/05/27	0	0.00	55	20.05	20.10	-55	56,210	-0.10%
2020/05/26	0	0.00	21	19.95	19.95	-21	56,541	-0.04%
2020/05/25	1	19.70	3	19.58	19.75	-2	56,691	0.00%
2020/05/22	5.1	19.62	2	19.60	19.55	3.1	56,938	0.01%
2020/05/21	0	0.00	16.1	19.84	19.80	-16.1	56,923	-0.03%
2020/05/20	0	0.00	2	19.80	19.85	-2	56,828	0.00%
2020/05/19	1	19.80	5	19.86	19.85	-4	57,037	-0.01%
2020/05/18	5	19.50	40	19.55	19.50	-35	57,028	-0.06%
2020/05/15	0	0.00	1.4	19.72	19.60	-1.4	57,006	0.00%
2020/05/14	23	19.57	1	19.50	19.55	22	57,148	0.04%
2020/05/13	2	19.50	9	19.66	19.80	-7	56,821	-0.01%
2020/05/12	38	19.61	14.3	19.70	19.65	23.7	56,806	0.04%
2020/05/11	17	20.11	30	20.10	20.00	-13	56,510	-0.02%
2020/05/08	8	19.86	20	19.90	19.80	-12	56,336	-0.02%
2020/05/07	2	19.60	8	19.75	19.70	-6	56,494	-0.01%
2020/05/06	6	19.50	3	19.60	19.55	3	56,584	0.01%
2020/05/05	5	19.65	22	19.62	19.65	-17	56,507	-0.03%
2020/05/04	18	19.48	0	0.00	19.50	18	56,571	0.03%
2020/04/30	4	20.05	27.5	20.04	20.00	-23.5	56,460	-0.04%
2020/04/29	10	19.80	42	19.69	19.70	-32	56,001	-0.06%
2020/04/28	17	19.20	10	19.44	19.50	7	56,031	0.01%
2020/04/27	7	18.76	49	18.95	19.05	-42	57,103	-0.07%
2020/04/24	11	18.65	19	18.57	18.60	-8	56,791	-0.01%
2020/04/23	45	18.74	10	18.71	18.55	35	56,445	0.06%
2020/04/22	80	18.45	1	18.45	18.50	79	56,084	0.14%
2020/04/21	39	18.81	40	18.74	18.70	-1	55,653	0.00%
2020/04/20	24	19.42	13	19.47	19.30	11	54,957	0.02%
2020/04/17	51	19.74	34	19.76	19.60	17	54,808	0.03%
2020/04/16	8	19.51	4	19.55	19.50	4	54,484	0.01%
2020/04/15	237	20.09	108	20.03	19.90	129	53,928	0.24%	大買/大賣/鉅額交易
2020/04/14	70	19.41	37.4	19.48	19.65	32.6	53,168	0.06%
2020/04/13	35	18.94	50	18.80	18.80	-15	52,397	-0.03%
2020/04/10	21	18.58	45	18.64	18.65	-24	51,908	-0.05%
2020/04/09	66	18.03	31	18.05	18.05	35	51,292	0.07%
2020/04/08	8	17.98	1	18.05	17.95	7	50,814	0.01%
2020/04/07	11	18.00	11	17.99	17.90	0	50,406	0.00%
2020/04/06	2	17.48	1	17.75	17.85	1	50,107	0.00%
2020/04/01	5	17.75	0	0.00	17.75	5	49,449	0.01%
2020/03/31	19	18.03	5	17.95	17.90	14	49,090	0.03%
2020/03/30	45	17.79	21	17.84	17.90	24	48,326	0.05%
2020/03/27	42	17.83	39	17.82	17.90	3	47,734	0.01%
2020/03/26	36	17.36	13	17.15	17.30	23	46,872	0.05%
2020/03/25	66	17.59	44	17.59	17.50	22	46,742	0.05%
2020/03/24	20	16.81	12	16.68	16.60	8	45,846	0.02%
2020/03/23	41	16.28	12	16.27	16.15	29	45,074	0.06%
2020/03/20	33	17.13	6.2	17.09	17.10	26.8	43,907	0.06%
2020/03/19	60	16.76	56	16.69	16.30	4	42,276	0.01%
2020/03/18	35	18.10	10	18.06	17.95	25	41,243	0.06%
2020/03/17	101	18.49	154	18.37	18.35	-53	40,340	-0.13%	大買/大賣/
2020/03/16	53	19.24	30	19.27	19.05	23	38,936	0.06%
2020/03/13	107.5	19.03	53.2	19.35	19.65	54.3	37,786	0.14%	大買/
2020/03/12	22	20.63	13	20.56	20.50	9	35,232	0.03%
2020/03/11	51	21.41	3	21.35	21.35	48	34,135	0.14%
2020/03/10	22	21.56	16	21.54	21.55	6	33,181	0.02%
2020/03/09	73	21.93	6	21.85	21.80	67	32,323	0.21%
2020/03/06	8	22.41	21	22.46	22.40	-13	31,317	-0.04%
2020/03/05	30	22.72	0	0.00	22.85	30	31,030	0.10%
2020/03/04	0	0.00	42	22.48	22.55	-42	30,859	-0.14%
2020/03/03	10	22.45	0	0.00	22.55	10	30,623	0.03%
2020/03/02	55	22.44	11.4	22.22	22.25	43.6	30,120	0.14%
2020/02/27	3	22.60	10	22.60	22.70	-7	30,315	-0.02%
2020/02/26	2	22.65	0	0.00	22.80	2	29,971	0.01%
2020/02/25	2	22.70	5	22.69	22.80	-3	29,697	-0.01%
2020/02/24	4	22.88	4	22.80	22.85	0	29,878	0.00%
2020/02/21	12	23.19	51	23.19	23.20	-39	29,917	-0.13%
2020/02/20	6	23.39	47	23.43	23.45	-41	29,837	-0.14%
2020/02/19	40	23.15	8	23.26	23.30	32	29,646	0.11%
2020/02/18	0	0.00	39	23.02	23.10	-39	29,619	-0.13%
2020/02/17	2	22.85	4.9	22.90	22.95	-2.9	29,671	-0.01%
2020/02/14	5	22.85	2	22.80	22.80	3	30,157	0.01%
2020/02/13	0	0.00	11	22.75	22.80	-11	30,859	-0.04%
2020/02/12	36	22.64	7.3	22.66	22.65	28.7	31,125	0.09%
2020/02/10	3	22.40	0	0.00	22.50	3	31,077	0.01%
2020/02/07	0	0.00	13	22.50	22.50	-13	31,568	-0.04%
2020/02/06	1	22.40	1	22.45	22.50	0	31,453	0.00%
2020/02/05	3	22.37	2	22.33	22.40	1	31,694	0.00%
2020/02/04	8	22.17	5	22.20	22.30	3	31,443	0.01%
2020/02/03	1	21.85	2	21.75	21.95	-1	31,371	0.00%
2020/01/31	6	22.09	0	0.00	22.05	6	31,208	0.02%
2020/01/30	29	22.37	35	22.53	22.00	-6	30,750	-0.02%
2020/01/17	3	22.53	0	0.00	22.60	3	29,165	0.01%
2020/01/16	4	22.51	0	0.00	22.60	4	29,356	0.01%
2020/01/15	0	0.00	1	22.70	22.70	-1	29,348	0.00%
2020/01/14	2	22.45	0	0.00	22.60	2	29,269	0.01%
2020/01/13	0	0.00	10	22.38	22.50	-10	28,942	-0.03%
2020/01/09	0	0.00	12	22.25	22.30	-12	29,229	-0.04%
2020/01/08	2	22.15	5	22.20	22.25	-3	29,318	-0.01%
2020/01/07	7	22.26	16	22.25	22.35	-9	29,051	-0.03%
2020/01/06	10	22.20	0	0.00	22.25	10	29,172	0.03%
2020/01/03	2	22.38	13	22.39	22.45	-11	28,991	-0.04%
2020/01/02	0	0.00	2	22.30	22.35	-2	29,062	-0.01%
2019/12/25	1	22.50	0	0.00	22.45	1	29,121	0.00%
2019/12/24	1	22.45	0	0.00	22.45	1	29,229	0.00%
2019/12/23	2	22.50	8	22.47	22.50	-6	29,234	-0.02%
2019/12/20	0	0.00	17	22.46	22.40	-17	29,485	-0.06%
2019/12/19	0	0.00	10	22.45	22.40	-10	29,215	-0.03%
2019/12/18	2	22.38	0	0.00	22.50	2	29,240	0.01%
2019/12/17	2	22.30	5	22.30	22.40	-3	29,345	-0.01%
2019/12/16	6	22.45	2	22.43	22.30	4	29,100	0.01%
2019/12/13	4	22.38	31	22.39	22.50	-27	29,132	-0.09%
2019/12/12	0	0.00	7	22.17	22.15	-7	28,495	-0.02%
2019/12/11	0	0.00	2	22.08	22.10	-2	28,282	-0.01%
2019/12/10	2	21.95	2	21.95	21.95	0	28,209	0.00%
2019/12/09	10	21.80	0	0.00	21.85	10	28,218	0.04%
2019/12/06	1	21.70	9	21.82	21.90	-8	28,482	-0.03%
2019/12/05	17	21.79	24	21.82	21.70	-7	28,490	-0.02%
2019/12/04	1	21.65	0	0.00	21.85	1	28,342	0.00%
2019/12/03	2	21.75	18	21.70	21.75	-16	28,292	-0.06%
2019/12/02	1	21.70	17	21.72	21.85	-16	28,151	-0.06%
2019/11/29	6	21.82	0	0.00	21.85	6	28,072	0.02%
2019/11/28	8	22.01	2	22.00	21.95	6	27,767	0.02%
2019/11/26	0	0.00	12	22.23	22.10	-12	27,682	-0.04%
2019/11/25	1	21.95	5	22.00	21.90	-4	26,609	-0.02%
2019/11/22	10.7	22.02	0	0.00	22.00	10.7	26,937	0.04%
2019/11/21	8.4	22.02	8.3	22.03	22.00	0.2	26,777	0.00%
2019/11/20	11	22.28	8	22.26	22.15	3	26,305	0.01%
2019/11/18	0	0.00	5	22.10	22.25	-5	26,049	-0.02%
2019/11/15	0	0.00	4	22.10	22.15	-4	25,962	-0.02%
2019/11/14	18.4	22.17	26.2	22.15	22.15	-7.8	25,865	-0.03%
2019/11/13	3.3	22.17	49	22.14	22.25	-45.7	25,955	-0.18%
2019/11/12	2	21.85	30	21.88	21.90	-28	25,256	-0.11%
2019/11/11	7	21.63	3	21.55	21.60	4	24,622	0.02%
2019/11/08	1	21.85	4	21.83	21.85	-3	24,477	-0.01%
2019/11/07	3	21.73	1	21.65	21.70	2	24,669	0.01%
2019/11/06	0	0.00	15	21.74	21.75	-15	24,715	-0.06%
2019/11/05	0	0.00	8	21.50	21.50	-8	24,262	-0.03%
2019/11/04	0	0.00	9	21.37	21.45	-9	24,725	-0.04%
2019/11/01	0	0.00	6	21.24	21.25	-6	24,489	-0.02%
2019/10/31	2	21.20	19	21.22	21.20	-17	24,908	-0.07%
2019/10/30	2	21.00	6	21.12	21.10	-4	24,686	-0.02%
2019/10/29	28	21.16	10	21.16	21.15	18	25,036	0.07%
2019/10/28	2	21.00	38	21.04	21.10	-36	24,769	-0.15%
2019/10/25	0	0.00	16.2	21.04	21.05	-16.2	24,723	-0.07%
2019/10/24	0	0.00	6	21.05	21.15	-6	24,634	-0.02%
2019/10/23	2	20.90	0	0.00	21.00	2	24,501	0.01%
2019/10/22	5	21.00	32	21.00	21.10	-27	24,460	-0.11%
2019/10/21	0	0.00	2	20.98	21.00	-2	24,214	-0.01%
2019/10/18	2	20.90	3	21.08	20.90	-1	24,260	0.00%
2019/10/17	5	21.10	21.9	21.11	21.15	-16.9	24,150	-0.07%
2019/10/16	0	0.00	51	21.00	20.95	-51	23,826	-0.21%
2019/10/14	0	0.00	7.5	20.88	20.90	-7.5	24,159	-0.03%
2019/10/09	10	20.65	0	0.00	20.60	10	24,663	0.04%
2019/10/08	0	0.00	9	20.75	20.75	-9	25,546	-0.04%
2019/10/07	0	0.00	14	20.60	20.55	-14	25,902	-0.05%
2019/10/04	0	0.00	5	20.61	20.60	-5	26,141	-0.02%
2019/10/03	11	20.60	5	20.60	20.55	6	26,541	0.02%
2019/10/02	3	20.73	0	0.00	20.80	3	26,747	0.01%
2019/10/01	0	0.00	3	20.75	20.85	-3	27,048	-0.01%
2019/09/27	2	20.60	10	20.60	20.60	-8	27,031	-0.03%
2019/09/26	8	20.65	1	20.75	20.70	7	27,241	0.03%
2019/09/25	10	20.57	10	20.55	20.65	0	27,559	0.00%
2019/09/24	12	20.75	10	20.65	20.75	2	27,399	0.01%
2019/09/23	14	20.93	0	0.00	20.90	14	27,318	0.05%
2019/09/20	0	0.00	26	21.26	21.30	-26	27,456	-0.09%
2019/09/19	0	0.00	6	21.27	21.25	-6	27,069	-0.02%
2019/09/18	1	21.10	10	21.20	21.30	-9	27,226	-0.03%
2019/09/17	2	20.95	14	20.99	21.00	-12	27,189	-0.04%
2019/09/16	0	0.00	5	21.03	21.05	-5	27,856	-0.02%
2019/09/12	9.8	20.98	0	0.00	21.00	9.8	28,088	0.03%
2019/09/11	6	20.88	3	20.80	21.00	3	28,410	0.01%
2019/09/10	8	20.88	42	20.87	20.95	-34	28,358	-0.12%
2019/09/09	0	0.00	16	20.64	20.65	-16	28,256	-0.06%
2019/09/06	5	20.55	5	20.55	20.55	0	28,532	0.00%
2019/09/05	1	20.45	2	20.53	20.45	-1	28,606	0.00%
2019/09/04	5	20.35	7	20.35	20.35	-2	28,798	-0.01%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/08/28	7	20.19	0	0.00	20.15	7	30,230	0.02%
2019/08/27	3	20.10	0	0.00	20.05	3	30,411	0.01%
2019/08/26	6	20.23	0	0.00	20.15	6	30,322	0.02%
2019/08/23	0	0.00	2	20.35	20.50	-2	30,561	-0.01%
2019/08/22	2	20.30	0	0.00	20.25	2	30,712	0.01%
2019/08/21	0	0.00	2	20.55	20.30	-2	31,456	-0.01%
2019/08/20	0	0.00	1	20.45	20.60	-1	31,423	0.00%
2019/08/19	0	0.00	3	20.60	20.45	-3	31,432	-0.01%
2019/08/16	0	0.00	2	20.28	20.50	-2	31,486	-0.01%
2019/08/15	2	20.03	0	0.00	20.05	2	31,295	0.01%
2019/08/14	10	20.20	0	0.00	20.20	10	31,569	0.03%
2019/08/13	3	20.07	0	0.00	20.00	3	31,757	0.01%
2019/08/12	10	20.35	0	0.00	20.20	10	31,637	0.03%
2019/08/08	3	20.20	0	0.00	20.15	3	31,471	0.01%
2019/08/07	7	19.99	0.2	20.10	20.05	6.8	31,689	0.02%
2019/08/06	34	19.87	3	19.85	19.95	31	32,019	0.10%
2019/08/05	4	20.08	1.5	20.08	20.10	2.5	31,858	0.01%
2019/08/02	8	20.07	21	20.06	20.05	-13	32,159	-0.04%
2019/08/01	1	20.25	0	0.00	20.30	1	32,456	0.00%
2019/07/31	0	0.00	10	20.40	20.30	-10	32,839	-0.03%
2019/07/30	0	0.00	1	20.50	20.50	-1	32,580	0.00%
2019/07/29	0	0.00	6	20.50	20.50	-6	33,121	-0.02%
2019/07/26	1	20.50	0	0.00	20.55	1	33,997	0.00%
2019/07/25	2	20.48	5	20.52	20.65	-3	34,955	-0.01%
2019/07/24	15	20.50	1	20.50	20.45	14	35,354	0.04%
2019/07/23	2	20.50	4	20.55	20.50	-2	35,852	-0.01%
2019/07/19	7	20.64	0	0.00	20.50	7	35,993	0.02%
2019/07/18	0	0.00	2	20.55	20.60	-2	36,021	-0.01%
2019/07/17	7	20.49	1	20.55	20.60	6	36,136	0.02%
2019/07/16	9	20.48	10	20.50	20.55	-1	36,056	0.00%
2019/07/15	14	20.74	1	20.75	20.65	13	35,686	0.04%
2019/07/12	0	21.60	2	21.65	21.60	-2	35,402	-0.01%
2019/07/11	0	0.00	5	21.80	21.75	-5	34,856	-0.01%
2019/07/10	20	21.75	0	0.00	21.75	20	34,509	0.06%
2019/07/08	1	21.70	18	21.71	21.70	-17	34,092	-0.05%
2019/07/05	2	21.68	19	21.65	21.70	-17	33,912	-0.05%
2019/07/04	0	0.00	2	21.60	21.55	-2	33,827	-0.01%
2019/07/03	20	21.40	0	0.00	21.50	20	33,814	0.06%
2019/07/02	0	0.00	3	21.52	21.50	-3	33,679	-0.01%
2019/07/01	0.2	21.45	0.2	21.45	21.45	0	33,343	0.00%
2019/06/28	15	21.42	4	21.45	21.35	11	33,160	0.03%
2019/06/27	0	0.00	11	21.36	21.45	-11	33,348	-0.03%
2019/06/26	0	0.00	1	21.20	21.20	-1	33,292	0.00%
2019/06/25	0	0.00	5	21.15	21.10	-5	33,339	-0.01%
2019/06/24	5	21.20	5	21.28	21.05	0	33,308	0.00%
2019/06/21	5	21.11	1	21.20	21.10	4	32,956	0.01%
2019/06/20	4	21.50	1	21.55	21.40	3	32,289	0.01%
2019/06/19	0	0.00	15	21.42	21.50	-15	32,024	-0.05%
2019/06/18	0	0.00	3	21.35	21.30	-3	31,469	-0.01%
2019/06/17	0	0.00	1	21.40	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	7	21.32	21.35	-7	31,601	-0.02%
2019/06/13	0	0.00	6	21.10	21.05	-6	31,240	-0.02%
2019/06/12	5	21.08	1	21.20	21.10	4	31,699	0.01%
2019/06/10	10	21.27	16	21.28	21.30	-6	31,246	-0.02%
2019/06/06	2	20.95	5.4	21.00	21.05	-3.4	30,905	-0.01%
2019/06/05	0	0.00	0.8	20.95	20.95	-0.8	30,745	0.00%
2019/06/04	5.1	20.87	0	0.00	20.80	5.1	30,803	0.02%
2019/05/31	3	20.95	0	0.00	20.95	3	30,684	0.01%
2019/05/30	10	20.85	0	0.00	20.90	10	30,525	0.03%
2019/05/29	0	0.00	4	20.85	20.85	-4	30,603	-0.01%
2019/05/28	11	20.94	8	20.88	21.05	3	30,736	0.01%
2019/05/24	10	20.90	0	0.00	20.90	10	30,240	0.03%
2019/05/23	9	20.87	10	20.90	20.85	-1	30,190	0.00%
2019/05/20	1	20.90	4	20.85	20.90	-3	29,570	-0.01%
2019/05/17	0	0.00	12	20.70	20.70	-12	29,337	-0.04%
2019/05/16	21	20.76	7	20.83	20.70	14	29,265	0.05%
2019/05/15	29	20.83	0	0.00	20.80	29	29,001	0.10%
2019/05/14	6	20.88	6	21.03	21.05	0	28,760	0.00%
2019/05/13	9	21.04	3	21.05	21.05	6	28,667	0.02%
2019/05/10	8.1	21.30	24.8	21.19	21.20	-16.7	28,748	-0.06%
2019/05/09	12	20.98	1	20.95	20.85	11	28,522	0.04%
2019/05/08	22	21.17	0	0.00	21.10	22	28,103	0.08%
2019/05/07	5	21.46	11	21.50	21.45	-6	27,915	-0.02%
2019/05/06	11	21.38	11	21.40	21.45	0	28,031	0.00%
2019/05/03	17	21.73	14	21.81	21.85	3	27,735	0.01%
2019/05/02	16	21.51	40	21.50	21.50	-24	26,834	-0.09%
2019/04/30	53	20.90	81	20.96	21.15	-28	26,317	-0.11%
2019/04/29	1	20.75	27.9	20.82	20.90	-26.9	26,122	-0.10%
2019/04/26	2	20.50	0	0.00	20.45	2	26,110	0.01%
2019/04/25	10	20.55	133	20.60	20.60	-123	26,122	-0.47%	大賣/鉅額交易
2019/04/24	4	20.50	0	0.00	20.50	4	26,302	0.02%
2019/04/23	0	0.00	0.1	20.45	20.45	-0.1	26,286	0.00%
2019/04/22	1	20.45	0	0.00	20.45	1	26,317	0.00%
2019/04/19	5	20.33	31	20.35	20.40	-26	26,539	-0.10%
2019/04/18	11	20.27	1	20.20	20.20	10	26,699	0.04%
2019/04/17	2	20.38	0	0.00	20.35	2	26,558	0.01%
2019/04/16	0	0.00	1	20.50	20.45	-1	26,322	0.00%
2019/04/15	138	20.46	1	20.50	20.40	137	26,435	0.52%	大買/鉅額交易
2019/04/12	2	20.65	0	0.00	20.55	2	26,754	0.01%
2019/04/11	5	20.60	0	0.00	20.70	5	26,867	0.02%
2019/04/10	10	20.73	1	20.65	20.55	9	26,937	0.03%
2019/04/09	0	0.00	129	20.70	20.75	-129	27,013	-0.48%	大賣/鉅額交易
2019/04/03	3.1	20.40	0	0.00	20.35	3.1	26,705	0.01%
2019/04/02	5	20.40	0	0.00	20.40	5	26,687	0.02%
2019/04/01	10	20.40	1	20.40	20.30	9	26,739	0.03%
2019/03/29	3	20.38	1.6	20.47	20.45	1.4	26,136	0.01%
2019/03/28	3	20.40	10	20.50	20.40	-7	26,082	-0.03%
2019/03/27	127	20.50	0	0.00	20.40	127	26,159	0.49%	大買/鉅額交易
2019/03/26	4	20.65	2	20.63	20.65	2	26,032	0.01%
2019/03/25	9	20.60	0	0.00	20.60	9	26,246	0.03%
2019/03/22	10	20.90	0	0.00	20.90	10	26,262	0.04%
2019/03/21	0	0.00	0.6	21.00	21.00	-0.6	26,561	0.00%
2019/03/20	5	20.80	1	20.90	20.90	4	26,863	0.01%
2019/03/19	0	0.00	1	20.95	20.90	-1	27,412	0.00%
2019/03/18	2	20.78	25	20.77	20.85	-23	27,481	-0.08%
2019/03/15	1	20.60	1.1	20.75	20.65	-0.1	27,712	0.00%
2019/03/14	0	0.00	2	20.55	20.55	-2	27,247	-0.01%
2019/03/13	2	20.50	0	0.00	20.45	2	27,360	0.01%
2019/03/12	0	0.00	2	20.60	20.60	-2	27,326	-0.01%
2019/03/11	4	20.50	55	20.50	20.45	-51	27,366	-0.19%
2019/03/08	4	20.46	0	0.00	20.35	4	27,427	0.01%
2019/03/07	11	20.60	1	20.60	20.60	10	27,577	0.04%
2019/03/06	63	20.64	0	0.00	20.55	63	27,671	0.23%
2019/03/05	3	20.67	0	0.00	20.65	3	27,714	0.01%
2019/03/04	1	20.60	0.5	20.90	20.75	0.5	27,585	0.00%
2019/02/27	0	0.00	1	20.85	20.85	-1	27,417	0.00%
2019/02/25	2	20.65	31	20.70	20.75	-29	27,137	-0.11%
2019/02/22	0	0.00	2	20.75	20.75	-2	26,958	-0.01%
2019/02/21	0	0.00	20	20.70	20.75	-20	26,919	-0.07%
2019/02/19	10	20.45	1	20.45	20.45	9	27,327	0.03%
2019/02/15	1	20.50	2.3	20.46	20.45	-1.3	27,909	0.00%
2019/02/14	0	0.00	8.3	20.66	20.60	-8.3	28,469	-0.03%
2019/02/13	0	0.00	5	20.60	20.60	-5	28,526	-0.02%
2019/02/12	0	0.00	4	20.49	20.55	-4	28,385	-0.01%
2019/02/11	2	20.50	170	20.45	20.45	-168	27,998	-0.60%	大賣/鉅額交易
2019/01/30	1	20.65	102	20.65	20.70	-101	27,590	-0.37%	大賣/鉅額交易
2019/01/29	102	20.50	0	0.00	20.55	102	27,382	0.37%	大買/鉅額交易
2019/01/28	20	20.65	21	20.66	20.70	-1	27,299	0.00%
2019/01/25	9	20.54	9	20.64	20.60	0	27,101	0.00%
2019/01/24	6	20.40	1	20.45	20.40	5	26,799	0.02%
2019/01/23	1	20.40	10	20.45	20.35	-9	27,098	-0.03%
2019/01/22	1	20.40	11	20.33	20.50	-10	27,099	-0.04%
2019/01/21	1	20.15	2	20.18	20.25	-1	26,915	0.00%
2019/01/18	5	19.95	0	0.00	19.95	5	27,051	0.02%
2019/01/15	1	20.10	0	0.00	20.15	1	28,265	0.00%
2019/01/14	0	0.00	50	20.20	20.10	-50	28,092	-0.18%
2019/01/11	0	0.00	6	20.19	20.10	-6	28,288	-0.02%
2019/01/10	2	20.08	1	20.20	20.20	1	28,063	0.00%
2019/01/09	0	0.00	9	20.25	20.25	-9	27,976	-0.03%
2019/01/08	1	19.95	0	0.00	19.95	1	27,952	0.00%
2019/01/07	6	20.10	2	20.05	20.10	4	28,441	0.01%
2019/01/04	16	19.75	0	0.00	19.80	16	29,344	0.05%
2019/01/03	0	0.00	0.1	20.05	20.00	-0.1	30,352	0.00%
2019/01/02	34	19.91	0	0.00	19.90	34	30,669	0.11%
2018/12/28	2	20.20	20	20.05	20.20	-18	30,755	-0.06%
2018/12/27	2	19.90	30	20.00	19.95	-28	30,893	-0.09%
2018/12/26	3	19.82	1	19.90	19.80	2	31,347	0.01%
2018/12/25	11	19.75	10	19.75	19.75	1	31,571	0.00%
2018/12/24	11	19.85	0	0.00	19.85	11	31,770	0.03%
2018/12/22	2	19.93	0	0.00	19.95	2	31,824	0.01%
2018/12/21	4	19.90	0	0.00	19.90	4	32,371	0.01%
2018/12/20	27	19.97	0	0.00	19.95	27	32,619	0.08%
2018/12/18	1	20.00	0	0.00	20.00	1	32,766	0.00%
2018/12/17	0	0.00	9	20.32	20.20	-9	33,529	-0.03%
2018/12/14	0	0.00	5	20.45	20.45	-5	34,004	-0.01%
2018/12/13	3	20.10	0	0.00	20.10	3	33,884	0.01%
2018/12/12	44	19.91	0	0.00	19.90	44	33,804	0.13%
2018/12/11	30	20.00	0	0.00	20.00	30	32,968	0.09%
2018/12/10	19	20.07	2	20.05	20.00	17	32,772	0.05%
2018/12/07	9	20.21	0	0.00	20.20	9	32,513	0.03%
2018/12/06	14	20.29	0	0.00	20.35	14	32,465	0.04%
2018/12/05	0	0.00	3	20.50	20.45	-3	32,426	-0.01%
2018/12/03	0	0.00	11	20.75	20.70	-11	32,469	-0.03%
2018/11/30	6	20.51	0	0.00	20.45	6	32,270	0.02%
2018/11/29	4	20.40	0	0.00	20.40	4	31,986	0.01%
2018/11/28	2	20.58	1	20.60	20.60	1	31,806	0.00%
2018/11/27	3	20.53	0	0.00	20.60	3	31,712	0.01%
2018/11/26	2	20.65	7	20.77	20.65	-5	31,800	-0.02%
2018/11/23	14	20.53	0	0.00	20.50	14	31,676	0.04%
2018/11/22	6	20.70	0	0.00	20.70	6	31,618	0.02%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	12	21.14	0	0.00	21.00	12	31,556	0.04%
2018/11/19	0	0.00	7	21.17	21.35	-7	31,507	-0.02%
2018/11/16	0	0.00	5	21.10	21.10	-5	31,257	-0.02%
2018/11/15	4	20.58	0	0.00	20.70	4	30,961	0.01%
2018/11/14	13	20.75	0	0.00	20.70	13	30,812	0.04%
2018/11/13	13	20.76	0	0.00	20.90	13	30,538	0.04%
2018/11/12	0	0.00	1	21.20	21.10	-1	30,184	0.00%
2018/11/09	26	21.07	6	21.19	21.15	20	30,503	0.07%
2018/11/08	0	0.00	13	21.15	21.20	-13	30,660	-0.04%
2018/11/07	0	0.00	2	20.93	21.00	-2	30,638	-0.01%
2018/11/06	0	0.00	2	20.75	20.75	-2	31,190	-0.01%
2018/11/05	22	20.55	1	20.75	20.75	21	31,357	0.07%
2018/11/02	11	20.59	1	20.55	20.80	10	31,507	0.03%
2018/11/01	41	20.45	1	20.50	20.35	40	31,652	0.13%
2018/10/31	1	20.15	32	20.34	20.65	-31	32,056	-0.10%
2018/10/30	1.5	20.00	10.5	20.00	19.95	-9	31,843	-0.03%
2018/10/29	3	19.90	90	20.01	19.80	-87	32,258	-0.27%
2018/10/26	2	19.90	0	0.00	19.90	2	32,467	0.01%
2018/10/25	8	19.95	10	19.90	19.90	-2	32,549	-0.01%
2018/10/24	19	20.51	0	0.00	20.40	19	32,425	0.06%
2018/10/23	0	0.00	10.5	20.95	20.95	-10.5	31,694	-0.03%
2018/10/22	30	21.05	0	0.00	21.10	30	31,566	0.10%
2018/10/19	8	20.96	3.5	21.15	21.15	4.5	32,037	0.01%
2018/10/17	1	21.20	0	0.00	21.05	1	32,056	0.00%
2018/10/16	11	21.20	2	21.43	21.15	9	32,242	0.03%
2018/10/15	7	21.31	0	0.00	21.20	7	32,038	0.02%
2018/10/12	14	21.05	11.5	21.23	21.70	2.5	31,832	0.01%
2018/10/11	42	21.71	0	0.00	21.15	42	30,930	0.14%
2018/10/09	0	0.00	27	22.88	22.75	-27	29,737	-0.09%
2018/10/08	1	22.50	0	0.00	22.55	1	29,411	0.00%
2018/10/05	6.2	22.68	5	22.75	22.70	1.2	29,290	0.00%
2018/10/04	0	0.00	18	22.82	22.95	-18	29,177	-0.06%
2018/10/03	11	22.44	0	0.00	22.50	11	28,887	0.04%
2018/10/02	26	22.62	0.5	22.60	22.60	25.5	29,147	0.09%
2018/10/01	25	22.83	0	22.90	22.95	25	29,637	0.08%
2018/09/28	10	22.78	10	23.00	23.00	0	30,451	0.00%
2018/09/27	8	22.54	27	22.71	23.00	-19	30,471	-0.06%
2018/09/26	13	22.50	2	22.50	22.40	11	30,306	0.04%
2018/09/25	5	22.50	74	22.58	22.60	-69	31,058	-0.22%
2018/09/21	4	22.31	14	22.36	22.45	-10	31,317	-0.03%
2018/09/20	0	0.00	27	21.96	22.15	-27	31,159	-0.09%
2018/09/19	0	0.00	27	21.65	21.80	-27	31,153	-0.09%
2018/09/18	0	0.00	25	21.53	21.55	-25	31,334	-0.08%
2018/09/14	0	0.00	1.5	21.40	21.40	-1.5	31,735	0.00%
2018/09/12	43	21.20	2	21.20	21.20	41	31,995	0.13%
2018/09/11	0	0.00	2	21.35	21.45	-2	32,145	-0.01%
2018/09/06	4	21.10	0	0.00	21.15	4	33,457	0.01%
2018/09/05	26	21.33	0	0.00	21.20	26	33,573	0.08%
2018/09/04	0	0.00	28.2	21.52	21.55	-28.2	33,601	-0.08%
2018/09/03	30	21.33	0	0.00	21.35	30	33,598	0.09%
2018/08/31	0	0.00	15	21.60	21.60	-15	33,693	-0.04%
2018/08/30	10	21.30	0	0.00	21.35	10	33,603	0.03%
2018/08/29	10	21.45	0	0.00	21.55	10	33,891	0.03%
2018/08/28	0	0.00	6	21.59	21.60	-6	34,008	-0.02%
2018/08/27	5	21.45	5	21.55	21.50	0	34,035	0.00%
2018/08/24	10	21.38	2	21.40	21.45	8	34,107	0.02%
2018/08/23	0	0.00	25	21.51	21.55	-25	35,043	-0.07%
2018/08/22	0	0.00	10	21.48	21.50	-10	35,855	-0.03%
2018/08/21	0	0.00	50	21.31	21.40	-50	35,721	-0.14%
2018/08/20	0	0.00	40	21.22	21.30	-40	35,805	-0.11%
2018/08/17	15	21.15	55	21.20	21.15	-40	35,930	-0.11%
2018/08/16	15	21.12	7	21.32	20.95	8	35,907	0.02%
2018/08/15	0	0.00	11	21.20	21.30	-11	35,832	-0.03%
2018/08/14	2.5	21.04	12	21.14	21.20	-9.5	35,891	-0.03%
2018/08/13	43	20.90	24	20.81	20.80	19	36,053	0.05%
2018/08/10	0	0.00	6	21.34	21.30	-6	35,638	-0.02%
2018/08/09	15	21.23	2	21.30	21.15	13	35,807	0.04%
2018/08/08	7	21.46	0	0.00	21.40	7	35,680	0.02%
2018/08/07	5	21.35	1	21.50	21.45	4	35,769	0.01%
2018/08/03	1	20.95	23	21.12	21.20	-22	36,403	-0.06%
2018/08/02	70.5	20.80	10	21.00	20.75	60.5	36,266	0.17%
2018/08/01	0	0.00	28	20.98	21.10	-28	36,116	-0.08%
2018/07/31	15	20.70	29.5	20.77	20.75	-14.5	35,911	-0.04%
2018/07/30	12	20.56	0	0.00	20.50	12	35,161	0.03%
2018/07/27	3	20.50	1	20.60	20.65	2	35,318	0.01%
2018/07/26	11	20.40	1	20.40	20.55	10	35,521	0.03%
2018/07/25	25	20.55	0	0.00	20.50	25	35,512	0.07%
2018/07/24	9	20.46	2	20.50	20.50	7	35,542	0.02%
2018/07/23	7	20.40	87.2	20.45	20.45	-80.2	35,543	-0.23%
2018/07/20	13	20.54	2	20.50	20.50	11	35,461	0.03%
2018/07/19	14	20.45	0.3	20.50	20.40	13.7	35,508	0.04%
2018/07/18	35	20.59	10	20.70	20.60	25	35,237	0.07%
2018/07/17	16	20.51	0	0.00	20.50	16	35,090	0.05%
2018/07/16	13	20.65	3	20.80	20.65	10	35,177	0.03%
2018/07/13	4	20.63	6	20.70	20.70	-2	35,561	-0.01%
2018/07/12	2	20.48	3	20.60	20.55	-1	35,699	0.00%
2018/07/11	3	20.38	0	0.00	20.45	3	35,729	0.01%
2018/07/10	9	20.41	1	20.40	20.40	8	35,582	0.02%
2018/07/09	33	20.46	0	20.60	20.50	33	35,451	0.09%
2018/07/06	1	21.55	3	21.57	21.50	-2	34,888	-0.01%
2018/07/05	7	21.65	1	21.65	21.70	6	34,150	0.02%
2018/07/04	0	0.00	1	21.70	21.80	-1	34,001	0.00%
2018/07/03	5	21.75	5	21.95	21.65	0	34,097	0.00%
2018/07/02	11	21.74	2	21.75	21.70	9	33,726	0.03%
2018/06/29	15	21.85	5	21.90	21.95	10	33,189	0.03%
2018/06/28	5	21.70	0	0.00	21.75	5	32,256	0.02%
2018/06/27	10	22.00	15	21.95	21.90	-5	31,673	-0.02%
2018/06/26	0	0.00	5	21.88	21.75	-5	31,466	-0.02%
2018/06/25	6	21.75	3	21.90	21.75	3	31,504	0.01%
2018/06/22	3	21.70	0	0.00	21.85	3	31,675	0.01%
2018/06/19	10	21.75	0	0.00	21.60	10	32,291	0.03%
2018/06/14	2	22.03	0	0.00	21.90	2	31,544	0.01%
2018/06/13	0	0.00	3	22.28	22.35	-3	31,192	-0.01%
2018/06/12	1	22.20	22	22.12	22.10	-21	32,170	-0.07%
2018/06/11	0	0.00	2	22.30	22.35	-2	32,173	-0.01%
2018/06/08	55	22.24	0	0.00	22.35	55	32,354	0.17%
2018/06/07	0	0.00	2	22.50	22.50	-2	32,491	-0.01%
2018/06/06	0	0.00	30	22.30	22.45	-30	32,693	-0.09%
2018/06/05	0	0.00	30.1	22.11	22.20	-30.1	32,579	-0.09%
2018/06/01	0	0.00	1	21.65	21.70	-1	32,787	0.00%
2018/05/31	1	21.70	0	0.00	21.60	1	33,175	0.00%
2018/05/30	32.6	21.81	4	21.63	21.60	28.6	32,648	0.09%
2018/05/29	12	22.04	0	0.00	22.15	12	32,291	0.04%
2018/05/28	2	22.20	0	0.00	22.20	2	32,740	0.01%
2018/05/25	0	0.00	4	22.30	22.20	-4	33,246	-0.01%
2018/05/24	5	22.14	188.2	22.27	22.15	-183.2	33,535	-0.55%	大賣/鉅額交易
2018/05/23	2	22.10	0	0.00	22.15	2	33,524	0.01%
2018/05/22	3	22.15	3.1	22.19	22.15	-0.1	33,611	0.00%
2018/05/21	0.7	22.05	0	0.00	22.15	0.7	33,968	0.00%
2018/05/17	5	22.15	4.2	22.07	22.05	0.8	34,396	0.00%
2018/05/16	0	0.00	8	22.03	22.05	-8	34,495	-0.02%
2018/05/15	7	21.93	9	21.93	21.90	-2	35,444	-0.01%
2018/05/14	30	22.07	15.2	22.08	22.10	14.8	36,559	0.04%
2018/05/11	0.5	21.85	86	21.81	21.95	-85.5	36,817	-0.23%
2018/05/10	0	0.00	3	21.55	21.45	-3	36,033	-0.01%
2018/05/09	0	0.00	26	21.45	21.45	-26	35,954	-0.07%
2018/05/08	1.9	21.32	27	21.30	21.35	-25.1	36,181	-0.07%
2018/05/07	6	21.10	0	0.00	21.10	6	36,271	0.02%
2018/05/04	35	21.02	0.1	21.05	21.05	34.9	36,765	0.09%
2018/05/03	36	21.01	0	0.00	21.10	36	37,037	0.10%
2018/05/02	25	21.16	0	0.00	21.15	25	37,884	0.07%
2018/04/30	6	21.30	4	21.40	21.25	2	38,526	0.01%
2018/04/27	22	21.15	7	21.33	21.35	15	39,624	0.04%
2018/04/26	15	21.22	0	0.00	21.25	15	39,821	0.04%
2018/04/25	5.7	21.22	7	21.40	21.40	-1.3	39,885	0.00%
2018/04/24	28	21.25	8	21.34	21.30	20	40,058	0.05%
2018/04/23	11	21.39	0.9	21.35	21.35	10.1	40,177	0.03%
2018/04/20	7	21.51	0	0.00	21.55	7	40,476	0.02%
2018/04/19	1	21.65	39	21.62	21.70	-38	40,704	-0.09%
2018/04/18	25	21.40	33	21.43	21.50	-8	40,460	-0.02%
2018/04/17	31	21.19	0	0.00	21.10	31	40,553	0.08%
2018/04/16	9	21.41	4	21.53	21.55	5	40,924	0.01%
2018/04/13	0	0.00	10	21.60	21.60	-10	41,291	-0.02%
2018/04/12	2	21.45	16	21.51	21.40	-14	42,091	-0.03%
2018/04/11	0	0.00	5	21.30	21.50	-5	42,407	-0.01%
2018/04/10	18	21.07	6	21.13	21.05	12	42,605	0.03%
2018/04/09	6	20.93	3	21.25	21.00	3	42,693	0.01%
2018/04/03	30	20.91	0	0.00	20.90	30	42,305	0.07%
2018/04/02	4	21.13	0	0.00	21.05	4	42,226	0.01%
2018/03/31	0	0.00	0.9	21.20	21.20	-0.9	42,394	0.00%
2018/03/30	1	21.00	1	21.10	21.20	0	42,684	0.00%
2018/03/29	1.7	20.94	0	0.00	20.90	1.7	42,855	0.00%
2018/03/27	0.4	21.15	0	0.00	21.15	0.4	42,510	0.00%
2018/03/26	13	21.01	26.3	21.00	21.05	-13.3	42,362	-0.03%
2018/03/23	31.7	21.02	0.7	21.20	20.95	31	42,341	0.07%
2018/03/22	10.1	21.40	2	21.60	21.55	8.1	41,665	0.02%
2018/03/21	5	21.50	2	21.45	21.50	3	41,595	0.01%
2018/03/19	0	0.00	8	21.55	21.60	-8	42,411	-0.02%
2018/03/16	121	21.35	0.5	21.40	21.30	120.5	42,333	0.28%	大買/鉅額交易
2018/03/15	28	21.67	7	21.73	21.60	21	41,350	0.05%
2018/03/13	0	0.00	3	21.95	21.90	-3	41,012	-0.01%
2018/03/12	0	0.00	28	21.87	21.90	-28	40,888	-0.07%
2018/03/09	11.3	21.65	6	21.71	21.65	5.3	41,045	0.01%
2018/03/08	0	0.00	2	21.60	21.60	-2	41,320	0.00%
2018/03/07	2	21.43	13.8	21.54	21.40	-11.8	41,693	-0.03%
2018/03/06	0	0.00	7	21.61	21.70	-7	41,997	-0.02%
2018/03/05	20	21.65	6	21.68	21.50	14	42,307	0.03%
2018/03/02	2	21.40	3.1	21.60	21.65	-1.1	41,960	0.00%
2018/03/01	7	21.48	243.6	21.50	21.50	-236.6	41,744	-0.57%	大賣/鉅額交易
2018/02/27	34	21.46	8	21.49	21.35	26	41,174	0.06%
2018/02/26	0	0.00	5	21.30	21.40	-5	40,717	-0.01%
2018/02/23	1	21.20	1.2	21.24	21.25	-0.2	40,645	0.00%
2018/02/22	0	0.00	5	21.05	21.20	-5	42,130	-0.01%
2018/02/21	22	21.00	12	21.00	21.10	10	42,643	0.02%
2018/02/12	2	20.60	3	20.70	20.60	-1	42,169	0.00%
2018/02/09	54	20.50	20	20.30	20.35	34	42,068	0.08%
2018/02/08	42	20.56	113	20.61	20.60	-71	41,488	-0.17%	大賣/
2018/02/07	2	20.35	13	20.34	20.35	-11	41,165	-0.03%
2018/02/06	49	19.94	30	19.65	19.70	19	40,071	0.05%
2018/02/05	7	20.84	0	0.00	20.85	7	38,605	0.02%
2018/02/01	1	21.20	10	21.25	21.30	-9	37,838	-0.02%
2018/01/31	7	21.04	44	21.00	21.30	-37	37,489	-0.10%
2018/01/29	0	0.00	25.8	21.23	21.20	-25.8	36,554	-0.07%
2018/01/26	0	0.00	2	21.18	21.15	-2	35,918	-0.01%
2018/01/25	1	21.25	46	21.10	21.30	-45	35,288	-0.13%
2018/01/24	15.2	21.00	8.3	21.03	21.05	7	34,288	0.02%
2018/01/23	40	21.31	0	0.00	21.30	40	33,227	0.12%
2018/01/22	7	21.80	6	21.80	21.85	1	31,983	0.00%
2018/01/19	7	21.61	5	21.75	21.70	2	31,896	0.01%
2018/01/18	2.5	21.90	3	22.00	21.90	-0.5	31,753	0.00%
2018/01/17	3	21.90	0	0.00	22.00	3	31,366	0.01%
2018/01/16	3	22.05	0	0.00	22.00	3	31,197	0.01%
2018/01/15	2	22.13	22.2	21.98	22.15	-20.2	30,820	-0.07%
2018/01/12	0	0.00	15	21.75	21.75	-15	30,268	-0.05%
2018/01/11	0	0.00	4	21.64	21.70	-4	30,007	-0.01%
2018/01/10	0	0.00	42	21.67	21.70	-42	29,985	-0.14%
2018/01/09	23	21.19	0	0.00	21.40	23	29,340	0.08%
2018/01/08	50	21.22	45.7	21.27	21.50	4.3	28,915	0.01%
2018/01/05	0	0.00	24	20.75	20.90	-24	27,919	-0.09%
2018/01/04	1	20.65	0	0.00	20.65	1	27,726	0.00%
2018/01/03	0	0.00	4	20.65	20.65	-4	27,627	-0.01%
2018/01/02	1	20.45	1	20.50	20.45	0	27,589	0.00%