中信金 (2891)-永全券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.65
漲跌
▼0.35
漲幅
-0.92%
成交量
44,909張
產業
上市金融類股
2812人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－永全券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	0	0.00	22	37.85	37.65	-22	61,927	-0.04%
2024/06/25	10	37.90	0	0.00	38.00	10	62,116	0.02%
2024/06/24	1	38.15	30	38.15	38.25	-29	62,360	-0.05%
2024/06/21	1	37.85	20	38.10	37.85	-19	62,131	-0.03%
2024/06/20	30	37.85	5	38.00	38.00	25	61,519	0.04%
2024/06/19	0	0.00	21	38.01	37.90	-21	61,966	-0.03%
2024/06/18	3	37.55	35	37.68	37.90	-32	62,297	-0.05%
2024/06/17	3	37.28	0	0.00	37.25	3	62,590	0.00%
2024/06/13	3	37.20	0	0.00	37.10	3	63,000	0.00%
2024/06/12	50	36.80	52	37.23	37.25	-2	63,313	0.00%
2024/06/11	56	36.93	50	37.20	37.10	6	63,534	0.01%
2024/06/07	62	36.84	67.6	37.07	37.20	-5.6	64,025	-0.01%
2024/06/06	5	36.90	15	37.00	36.85	-10	63,270	-0.02%
2024/06/05	133	36.24	132	36.50	36.30	1	62,713	0.00%	大買/大賣/
2024/06/04	184	36.34	184	36.54	36.35	0	62,180	0.00%	大買/大賣/
2024/06/03	15	36.58	2	36.45	36.40	13	61,210	0.02%
2024/05/31	15	35.67	10	35.88	35.40	5	60,218	0.01%
2024/05/30	6.3	35.52	0	0.00	35.30	6.3	58,067	0.01%
2024/05/29	40	36.22	0	0.00	36.05	40	57,233	0.07%
2024/05/28	92	36.85	0	0.00	36.75	92	56,432	0.16%
2024/05/27	23	36.79	7	37.44	37.55	16	56,002	0.03%
2024/05/24	78	37.41	9	37.40	37.05	69	55,056	0.13%
2024/05/23	3	37.25	20.2	38.00	38.00	-17.2	54,616	-0.03%
2024/05/22	30	37.78	0.4	37.80	37.90	29.6	53,888	0.05%
2024/05/21	194	37.66	12	37.82	37.75	182	53,638	0.34%	大買/鉅額交易
2024/05/20	82.4	37.92	23	38.44	38.55	59.4	52,881	0.11%
2024/05/17	7	37.64	41	37.85	38.10	-34	52,229	-0.07%
2024/05/16	0	0.00	156	37.61	37.50	-156	51,656	-0.30%	大賣/鉅額交易
2024/05/15	1	37.10	24	37.06	36.90	-23	50,909	-0.05%
2024/05/14	22	36.05	0	0.00	36.05	22	50,697	0.04%
2024/05/13	261	36.59	1.3	36.45	36.50	259.7	49,784	0.52%	大買/鉅額交易
2024/05/10	11	36.87	99	37.14	37.45	-88	48,995	-0.18%
2024/05/09	1	36.20	12.2	36.21	36.10	-11.2	48,450	-0.02%
2024/05/08	103	36.21	12	36.44	36.40	91	48,077	0.19%	大買/
2024/05/07	51	35.86	54	36.30	36.00	-3	47,221	-0.01%
2024/05/06	8	35.95	42	35.80	36.10	-34	46,134	-0.07%
2024/05/03	0	0.00	103	34.82	34.75	-103	45,570	-0.23%	大賣/鉅額交易
2024/05/02	62	34.06	13	34.13	34.10	49	44,425	0.11%
2024/04/30	8	33.94	94	34.52	34.10	-86	43,849	-0.20%
2024/04/29	0	0.00	45.1	34.16	34.25	-45.1	42,804	-0.11%
2024/04/26	0	0.00	2	31.35	31.15	-2	40,402	0.00%
2024/04/25	54	31.06	2	31.40	31.00	52	40,831	0.13%
2024/04/24	2	31.40	2	31.55	31.45	0	41,070	0.00%
2024/04/23	2	31.45	57	31.75	31.55	-55	41,790	-0.13%
2024/04/22	0	0.00	15	31.47	31.35	-15	42,071	-0.04%
2024/04/19	113	31.10	5	31.15	31.00	108	41,661	0.26%	大買/鉅額交易
2024/04/18	0	0.00	50	31.90	31.70	-50	41,147	-0.12%
2024/04/17	0	0.00	8	31.47	31.50	-8	40,960	-0.02%
2024/04/16	65	31.10	6	31.18	30.95	59	40,923	0.14%
2024/04/15	1	31.75	5	32.05	31.95	-4	40,429	-0.01%
2024/04/10	10	31.85	0	0.00	31.85	10	41,139	0.02%
2024/04/09	0	0.00	5	32.21	32.15	-5	41,635	-0.01%
2024/04/08	0	0.00	11	32.06	32.05	-11	41,979	-0.03%
2024/04/03	25	31.48	0	0.00	31.45	25	41,810	0.06%
2024/04/01	148	32.17	0	0.00	31.65	148	41,763	0.35%	大買/鉅額交易
2024/03/29	0	0.00	49	32.63	33.05	-49	41,294	-0.12%
2024/03/28	41	32.27	44	32.25	32.40	-3	40,295	-0.01%
2024/03/27	0	0.00	38.8	32.23	32.60	-38.8	39,833	-0.10%
2024/03/26	6	31.90	9	32.03	31.80	-3	39,715	-0.01%
2024/03/25	4	31.69	18	31.75	31.70	-14	40,159	-0.03%
2024/03/22	60	31.92	20	32.15	31.90	40	40,539	0.10%
2024/03/21	0	0.00	22	31.81	31.95	-22	40,415	-0.05%
2024/03/20	47	31.38	4	31.45	31.25	43	40,546	0.11%
2024/03/19	2	31.30	12	31.74	31.75	-10	40,945	-0.02%
2024/03/18	0	0.00	20	31.45	31.50	-20	40,987	-0.05%
2024/03/15	76	31.48	12	31.75	31.75	64	41,028	0.16%
2024/03/14	0	0.00	14.1	31.96	32.00	-14.1	40,281	-0.03%
2024/03/13	40	31.10	52	31.49	31.85	-12	40,118	-0.03%
2024/03/12	53	30.22	40	30.45	30.45	13	38,730	0.03%
2024/03/11	2	30.30	12	30.27	30.30	-10	38,819	-0.03%
2024/03/08	30	29.97	16	30.16	30.20	14	38,852	0.04%
2024/03/07	30	29.35	128.7	29.48	29.80	-98.7	38,308	-0.26%	大賣/
2024/03/06	0	0.00	15.2	29.44	29.50	-15.2	38,080	-0.04%
2024/03/04	0	0.00	11	29.20	29.20	-11	39,027	-0.03%
2024/03/01	2	29.20	0	0.00	29.05	2	39,567	0.01%
2024/02/29	0	0.00	124	29.37	29.40	-124	39,774	-0.31%	大賣/鉅額交易
2024/02/27	130	28.99	1,700	29.11	29.00	-1,570	39,506	-3.97%	大買/大賣/鉅額交易
2024/02/26	20	28.95	40	29.25	29.10	-20	39,708	-0.05%
2024/02/23	50	28.95	120	29.22	28.90	-70	39,946	-0.18%	大賣/
2024/02/22	0	0.00	10	29.16	29.30	-10	40,476	-0.02%
2024/02/21	0	0.00	1	29.00	28.95	-1	40,628	0.00%
2024/02/20	0	0.00	30	28.88	29.00	-30	40,852	-0.07%
2024/02/19	0	0.00	35	28.51	28.70	-35	41,036	-0.09%
2024/02/16	4	28.30	0	0.00	28.25	4	41,940	0.01%
2024/02/15	2	28.35	2	28.65	28.40	0	42,544	0.00%
2024/02/05	2	28.20	0	0.00	28.15	2	42,264	0.00%
2024/02/02	70	28.45	2	28.30	28.30	68	42,121	0.16%
2024/02/01	0	0.00	22	28.58	28.65	-22	41,868	-0.05%
2024/01/31	10	28.40	0	0.00	28.45	10	41,496	0.02%
2024/01/30	0	0.00	10	28.50	28.40	-10	41,448	-0.02%
2024/01/29	60	28.50	154	28.46	28.50	-94	41,631	-0.23%	大賣/
2024/01/26	0	0.00	58	28.46	28.50	-58	42,284	-0.14%
2024/01/25	0	0.00	1	28.15	28.15	-1	41,874	0.00%
2024/01/24	2	28.05	0	27.95	28.00	2	41,763	0.00%
2024/01/23	16	28.05	6	28.04	28.10	10	41,710	0.02%
2024/01/22	0	0.00	1	28.20	28.20	-1	41,516	0.00%
2024/01/19	204	27.76	12	27.68	27.90	192	41,418	0.46%	大買/鉅額交易
2024/01/18	108	27.61	5	27.65	27.85	103	41,266	0.25%	大買/鉅額交易
2024/01/17	204	27.55	2	27.50	27.55	202	40,993	0.49%	大買/鉅額交易
2024/01/16	506	27.81	1	28.05	27.95	505	40,075	1.26%	大買/鉅額交易
2024/01/15	0	0.00	1	28.10	28.15	-1	39,622	0.00%
2024/01/12	1.7	28.08	3	28.10	28.05	-1.3	40,082	0.00%
2024/01/11	0	0.00	28	28.32	28.35	-28	40,188	-0.07%
2024/01/10	9	28.00	0	0.00	28.05	9	40,432	0.02%
2024/01/09	1	28.15	10	28.50	28.10	-9	40,259	-0.02%
2024/01/08	0	0.00	47.1	28.39	28.40	-47.1	40,118	-0.12%
2024/01/05	251	28.08	1	28.05	28.10	250	39,708	0.63%	大買/鉅額交易
2024/01/04	300	28.15	0	0.00	28.15	300	39,981	0.75%	大買/鉅額交易
2024/01/03	232	28.07	35	28.06	28.20	197	40,301	0.49%	大買/鉅額交易
2024/01/02	35	28.10	50	28.35	28.35	-15	39,794	-0.04%
2023/12/29	2	28.15	2	28.20	28.35	0	39,694	0.00%
2023/12/28	27	27.96	58	28.26	28.40	-31	40,119	-0.08%
2023/12/27	27	27.90	31	28.10	28.10	-4	39,994	-0.01%
2023/12/26	5	28.00	0	0.00	28.00	5	39,736	0.01%
2023/12/25	0	0.00	1	27.75	27.85	-1	39,749	0.00%
2023/12/22	59	27.69	1	27.65	27.75	58	39,841	0.15%
2023/12/21	10	27.50	3	27.65	27.85	7	39,823	0.02%
2023/12/20	147	27.88	7	27.80	27.80	140	39,621	0.35%	大買/鉅額交易
2023/12/19	36	28.05	152	27.95	28.25	-116	39,245	-0.30%	大賣/鉅額交易
2023/12/18	0	0.00	19	28.26	28.25	-19	39,215	-0.05%
2023/12/15	102	28.27	0	0.00	28.15	102	39,079	0.26%	大買/鉅額交易
2023/12/14	116	28.08	234	28.40	28.45	-118	38,507	-0.31%	大買/大賣/鉅額交易
2023/12/13	0	0.00	119	27.90	27.95	-119	37,644	-0.32%	大賣/鉅額交易
2023/12/12	0	0.00	100	27.50	27.60	-100	37,938	-0.26%
2023/12/11	2	27.20	50	27.31	27.40	-48	37,935	-0.13%
2023/12/08	0	0.00	323.1	27.34	27.50	-323.1	37,985	-0.85%	大賣/鉅額交易
2023/12/07	22	26.80	0	0.00	26.85	22	37,292	0.06%
2023/12/06	50	27.01	2	27.10	27.10	48	37,464	0.13%
2023/12/05	171	26.57	0	0.00	26.75	171	37,353	0.46%	大買/鉅額交易
2023/12/04	82.1	26.88	2	27.00	26.90	80.1	37,050	0.22%
2023/12/01	37	26.96	0	0.00	26.95	37	36,998	0.10%
2023/11/30	0	0.00	19	27.02	27.35	-19	36,882	-0.05%
2023/11/29	144	26.95	5	27.20	26.85	139	35,893	0.39%	大買/鉅額交易
2023/11/28	0	0.00	131	27.30	27.15	-131	35,403	-0.37%	大賣/鉅額交易
2023/11/27	9	26.79	7	27.09	26.70	2	35,110	0.01%
2023/11/24	41	26.70	5	26.95	26.75	36	34,855	0.10%
2023/11/23	138	26.97	7	27.10	26.85	131	34,580	0.38%	大買/鉅額交易
2023/11/22	0	0.00	122	27.08	27.20	-122	34,138	-0.36%	大賣/鉅額交易
2023/11/21	0	0.00	14	27.04	27.05	-14	33,878	-0.04%
2023/11/20	88	26.65	74	26.80	26.85	14	33,355	0.04%
2023/11/17	0	0.00	106	26.85	26.85	-106	33,129	-0.32%	大賣/鉅額交易
2023/11/16	0	0.00	101	26.80	26.85	-101	33,127	-0.30%	大賣/鉅額交易
2023/11/15	0	0.00	407	26.42	26.80	-407	32,938	-1.24%	大賣/鉅額交易
2023/11/14	0	0.00	104	26.05	26.15	-104	32,064	-0.32%	大賣/鉅額交易
2023/11/10	2	25.40	6	25.45	25.50	-4	32,748	-0.01%
2023/11/09	1	25.35	33.2	25.34	25.35	-32.2	33,119	-0.10%
2023/11/08	4	25.15	2	25.20	25.10	2	33,673	0.01%
2023/11/07	4	25.10	40	25.10	25.15	-36	33,742	-0.11%
2023/11/06	0	0.00	12	25.48	25.30	-12	33,942	-0.04%
2023/11/03	0	0.00	159	25.16	25.35	-159	34,020	-0.47%	大賣/鉅額交易
2023/11/02	2	24.65	4	24.65	24.70	-2	33,840	-0.01%
2023/11/01	1	24.40	41	24.45	24.35	-40	34,213	-0.12%
2023/10/31	3	24.25	1	24.30	24.35	2	35,314	0.01%
2023/10/30	22	24.42	0	0.00	24.35	22	36,096	0.06%
2023/10/27	0	0.00	5	24.68	24.60	-5	36,463	-0.01%
2023/10/26	108	24.41	33	24.42	24.35	75	36,899	0.20%	大買/
2023/10/25	1	24.60	10	24.55	24.65	-9	36,740	-0.02%
2023/10/24	2	24.35	10	24.35	24.45	-8	36,657	-0.02%
2023/10/23	49	24.36	0	0.00	24.35	49	36,617	0.13%
2023/10/20	8	24.49	6	24.63	24.65	2	36,642	0.01%
2023/10/19	31	24.90	12	24.95	24.85	19	36,495	0.05%
2023/10/18	2	25.00	1	25.15	25.15	1	36,784	0.00%
2023/10/17	7	25.05	43	25.10	25.15	-36	36,806	-0.10%
2023/10/16	0	0.00	11	25.16	25.35	-11	37,220	-0.03%
2023/10/13	0	0.00	5	25.15	25.15	-5	37,555	-0.01%
2023/10/12	0	0.00	97	25.14	25.20	-97	38,011	-0.26%
2023/10/11	0	0.00	15	24.75	24.90	-15	37,994	-0.04%
2023/10/05	1	23.85	0	0.00	24.10	1	37,413	0.00%
2023/10/04	73.1	23.79	0	0.00	23.70	73.1	37,241	0.20%
2023/10/03	11	24.31	0	0.00	24.20	11	36,707	0.03%
2023/10/02	129	24.55	0	0.00	24.50	129	36,681	0.35%	大買/鉅額交易
2023/09/27	5	24.44	0	0.00	24.40	5	37,331	0.01%
2023/09/22	5.1	24.30	0	0.00	24.25	5.1	37,010	0.01%
2023/09/21	33	24.41	0	0.00	24.35	33	36,646	0.09%
2023/09/20	1	24.85	34	25.01	24.85	-33	36,037	-0.09%
2023/09/19	75	24.90	4	25.00	24.95	71	35,721	0.20%
2023/09/18	20	24.65	0	0.00	24.95	20	35,670	0.06%
2023/09/15	12	24.70	0	0.00	24.85	12	35,673	0.03%
2023/09/14	0	0.00	13	24.87	25.00	-13	34,978	-0.04%
2023/09/13	0	0.00	11	24.50	24.70	-11	34,861	-0.03%
2023/09/12	15	24.12	12	24.34	24.35	3	35,158	0.01%
2023/09/11	3	24.20	0	0.00	24.25	3	35,157	0.01%
2023/09/08	0	0.00	29.1	23.99	24.05	-29.1	35,079	-0.08%
2023/09/07	5	23.55	0	0.00	23.60	5	35,101	0.01%
2023/09/06	17	23.80	0	0.00	23.65	17	35,328	0.05%
2023/09/05	1	23.95	0	0.00	24.00	1	35,773	0.00%
2023/09/04	13	23.80	7	23.89	23.95	6	35,972	0.02%
2023/09/01	24	23.79	4	23.90	23.80	20	36,246	0.06%
2023/08/31	15	23.74	0	0.00	23.85	15	36,367	0.04%
2023/08/30	2	23.95	0	0.00	23.90	2	36,238	0.01%
2023/08/29	1	23.80	11	23.95	24.00	-10	36,282	-0.03%
2023/08/28	15	23.67	4	23.80	23.80	11	36,345	0.03%
2023/08/25	10	23.55	0	0.00	23.50	10	37,283	0.03%
2023/08/24	2	23.70	14	23.91	23.85	-12	37,333	-0.03%
2023/08/23	31.3	23.64	54	23.55	23.70	-22.7	37,180	-0.06%
2023/08/22	129	23.82	0	0.00	23.55	129	37,194	0.35%	大買/鉅額交易
2023/08/21	11	23.81	1	23.80	23.85	10	36,888	0.03%
2023/08/18	12	23.42	21	23.46	23.35	-9	36,736	-0.02%
2023/08/17	45	23.04	1	23.20	23.25	44	36,714	0.12%
2023/08/16	32.1	23.44	0	0.00	23.40	32.1	36,242	0.09%
2023/08/15	13	24.11	5	24.05	23.90	8	35,831	0.02%
2023/08/14	23	24.13	10	24.10	24.30	13	35,662	0.04%
2023/08/11	10	25.00	0	0.00	24.90	10	35,686	0.03%
2023/08/09	20	24.70	1	24.80	24.80	19	35,631	0.05%
2023/08/08	4	24.56	0	0.00	24.60	4	35,307	0.01%
2023/08/07	11	24.60	0	0.00	24.60	11	34,790	0.03%
2023/08/04	210.1	24.71	4	24.60	24.60	206.1	34,284	0.60%	大買/鉅額交易
2023/08/02	66	26.06	0	0.00	26.15	66	33,138	0.20%
2023/08/01	63	26.21	3.2	26.25	26.25	59.8	32,438	0.18%
2023/07/31	17	26.37	0	0.00	26.25	17	31,924	0.05%
2023/07/28	105	26.34	1	26.40	26.35	104	31,380	0.33%	大買/鉅額交易
2023/07/27	42	26.50	0	0.00	26.60	42	31,388	0.13%
2023/07/26	40	26.50	0	26.45	26.50	40	31,543	0.13%
2023/07/25	0	0.00	7	26.34	26.35	-7	31,479	-0.02%
2023/07/24	133	26.14	0	0.00	26.10	133	31,318	0.42%	大買/鉅額交易
2023/07/21	0	0.00	11	26.44	26.45	-11	30,989	-0.04%
2023/07/20	20	25.90	36	25.95	26.20	-16	30,342	-0.05%
2023/07/19	20	26.10	8	26.05	26.05	12	29,714	0.04%
2023/07/18	130	26.15	62	26.23	26.25	68	29,118	0.23%	大買/
2023/07/17	50	26.05	2.1	25.81	26.15	47.9	28,487	0.17%
2023/07/14	0	0.00	357.2	25.17	25.40	-357.2	27,827	-1.28%	大賣/鉅額交易
2023/07/13	1	25.00	3	25.10	24.90	-2	27,228	-0.01%
2023/07/12	3	24.90	133	25.05	25.15	-130	27,253	-0.48%	大賣/鉅額交易
2023/07/11	1	24.90	54	24.95	24.95	-53	27,101	-0.20%
2023/07/10	50	24.51	0	0.00	24.50	50	27,102	0.18%
2023/07/07	1	24.20	7	24.62	24.60	-6	27,058	-0.02%
2023/07/06	115	24.53	0	0.00	24.50	115	27,061	0.42%	大買/鉅額交易
2023/07/05	0	0.00	2	25.00	24.95	-2	26,339	-0.01%
2023/07/04	89	24.89	74	24.87	24.85	15	26,214	0.06%
2023/07/03	2	24.85	14	24.99	25.10	-12	26,297	-0.05%
2023/06/30	24	24.77	106	25.09	24.85	-82	26,497	-0.31%	大賣/
2023/06/29	38	24.85	11	24.97	24.90	27	26,452	0.10%
2023/06/28	1	24.85	0	0.00	25.00	1	26,495	0.00%
2023/06/27	64	24.71	0	0.00	24.75	64	26,487	0.24%
2023/06/26	1	24.90	0	0.00	24.95	1	26,395	0.00%
2023/06/21	0	0.00	73	25.15	25.10	-73	26,351	-0.28%
2023/06/20	2	24.85	5.5	24.95	25.05	-3.5	26,306	-0.01%
2023/06/19	1	24.85	5	24.88	25.05	-4	26,356	-0.02%
2023/06/16	2	24.58	2	24.55	24.55	0	26,527	0.00%
2023/06/15	35	24.65	2	24.75	24.70	33	26,373	0.13%
2023/06/14	65	24.76	4	24.88	24.75	61	27,373	0.22%
2023/06/13	7	24.80	0	0.00	24.80	7	28,420	0.02%
2023/06/12	206	24.95	0	0.00	24.80	206	28,709	0.72%	大買/鉅額交易
2023/06/09	0	0.00	297	25.01	25.20	-297	29,323	-1.01%	大賣/鉅額交易
2023/06/08	0	0.00	1	24.60	24.65	-1	28,992	0.00%
2023/06/07	21	24.45	16	24.55	24.60	5	29,102	0.02%
2023/06/06	1	24.40	4	24.45	24.45	-3	29,120	-0.01%
2023/06/05	14	24.46	38	24.58	24.45	-24	29,340	-0.08%
2023/06/02	6	24.32	6	24.33	24.30	0	29,560	0.00%
2023/06/01	4	24.31	1	24.45	24.30	3	29,602	0.01%
2023/05/31	7	24.35	0	0.00	24.30	7	29,580	0.02%
2023/05/30	1	24.45	19	24.58	24.50	-18	28,817	-0.06%
2023/05/29	2	24.15	5	24.32	24.40	-3	28,781	-0.01%
2023/05/26	40	23.96	5	24.01	24.10	35	29,081	0.12%
2023/05/24	117	24.43	7	24.40	24.50	110	28,934	0.38%	大買/鉅額交易
2023/05/23	12	24.53	100	24.65	24.60	-88	28,789	-0.31%
2023/05/22	106	24.60	23	24.54	24.55	83	28,536	0.29%	大買/
2023/05/19	110	24.29	109	24.34	24.40	1	28,329	0.00%	大買/大賣/
2023/05/18	182	24.03	101.5	24.10	24.10	80.5	28,064	0.29%	大買/大賣/
2023/05/17	10	23.50	95	23.84	23.80	-85	28,059	-0.30%
2023/05/16	10	23.40	10	23.45	23.55	0	27,711	0.00%
2023/05/15	1	23.20	2	23.35	23.35	-1	27,531	0.00%
2023/05/12	1	23.20	0	0.00	23.10	1	27,525	0.00%
2023/05/11	15	23.25	5	23.25	23.30	10	27,439	0.04%
2023/05/10	0	0.00	20	23.30	23.30	-20	27,382	-0.07%
2023/05/09	0	0.00	5	23.28	23.30	-5	27,491	-0.02%
2023/05/08	0	0.00	4	23.26	23.35	-4	27,613	-0.01%
2023/05/05	0.1	23.05	0	0.00	23.05	0.1	27,653	0.00%
2023/05/04	0	0.00	10	23.10	23.10	-10	28,121	-0.04%
2023/05/03	0	0.00	19	22.90	22.95	-19	28,317	-0.07%
2023/04/28	10	22.50	0	0.00	22.60	10	29,309	0.03%
2023/04/26	1.1	22.38	0	0.00	22.45	1.1	29,546	0.00%
2023/04/25	0	0.00	10	22.45	22.35	-10	29,622	-0.03%
2023/04/20	0	0.00	4	22.40	22.35	-4	29,896	-0.01%
2023/04/19	0	0.00	6	22.46	22.45	-6	30,494	-0.02%
2023/04/17	0	0.00	2	22.50	22.50	-2	31,004	-0.01%
2023/04/14	0	0.00	14	22.49	22.50	-14	30,952	-0.05%
2023/04/13	7	22.28	28	22.19	22.30	-21	30,912	-0.07%
2023/04/12	1	21.85	20	21.95	22.00	-19	30,712	-0.06%
2023/04/11	4	21.74	2	21.75	21.85	2	30,671	0.01%
2023/04/10	1	21.80	3	21.80	21.80	-2	30,480	-0.01%
2023/04/07	3	21.70	0	0.00	21.70	3	30,451	0.01%
2023/03/31	11	21.85	1	21.85	21.85	10	30,257	0.03%
2023/03/30	13	21.64	8	21.70	21.65	5	30,650	0.02%
2023/03/29	5	21.65	0	0.00	21.70	5	31,339	0.02%
2023/03/28	1	21.55	4	21.60	21.50	-3	32,113	-0.01%
2023/03/27	22	21.45	5	21.45	21.45	17	32,846	0.05%
2023/03/24	18	21.50	2	21.50	21.40	16	34,098	0.05%
2023/03/23	3	21.38	0	0.00	21.55	3	34,348	0.01%
2023/03/22	5	21.35	0	0.00	21.35	5	34,662	0.01%
2023/03/21	10	21.13	5	21.15	21.05	5	34,799	0.01%
2023/03/20	12	20.79	0	0.00	21.00	12	34,685	0.03%
2023/03/17	16	21.14	0	0.00	20.85	16	34,460	0.05%
2023/03/16	27	21.02	0	0.00	20.90	27	33,537	0.08%
2023/03/15	72	21.73	0	0.00	21.55	72	33,106	0.22%
2023/03/14	5	21.80	0	0.00	21.70	5	33,006	0.02%
2023/03/13	5	22.20	1	22.15	22.20	4	32,321	0.01%
2023/03/10	16	22.27	0	0.00	22.25	16	32,225	0.05%
2023/03/09	1	22.60	0	0.00	22.50	1	32,297	0.00%
2023/03/08	0	0.00	2	22.55	22.75	-2	33,172	-0.01%
2023/03/07	11	22.60	0	0.00	22.65	11	33,327	0.03%
2023/03/06	2	22.53	0	0.00	22.55	2	33,101	0.01%
2023/03/03	0	0.00	1	22.45	22.40	-1	33,055	0.00%
2023/03/02	2	22.45	0	0.00	22.55	2	33,368	0.01%
2023/03/01	1	22.60	0	0.00	22.70	1	34,039	0.00%
2023/02/24	10	22.85	0	0.00	22.75	10	34,090	0.03%
2023/02/20	2	22.93	23	22.90	22.95	-21	34,675	-0.06%
2023/02/17	1	22.70	0	0.00	22.75	1	35,011	0.00%
2023/02/16	22	22.78	0	0.00	22.70	22	35,347	0.06%
2023/02/15	7	22.58	2	22.70	22.55	5	35,906	0.01%
2023/02/14	0	0.00	6	23.00	22.90	-6	35,542	-0.02%
2023/02/13	0	0.00	2	22.50	22.75	-2	35,761	-0.01%
2023/02/10	2	22.35	3.3	22.39	22.45	-1.3	35,821	0.00%
2023/02/09	0	0.00	1	22.40	22.30	-1	35,978	0.00%
2023/02/08	1	22.35	103	22.35	22.40	-102	35,999	-0.28%	大賣/鉅額交易
2023/02/07	4	22.38	0	0.00	22.30	4	36,182	0.01%
2023/02/03	25	22.40	4	22.50	22.40	21	36,347	0.06%
2023/02/02	8	22.52	0	0.00	22.50	8	36,284	0.02%
2023/02/01	16	22.68	14	22.61	22.75	2	35,941	0.01%
2023/01/31	1	22.95	0	0.00	22.85	1	35,988	0.00%
2023/01/30	18	23.14	0	0.00	23.20	18	35,795	0.05%
2023/01/17	1	23.15	10	22.95	23.20	-9	35,026	-0.03%
2023/01/13	2	23.10	1	23.10	22.80	1	35,071	0.00%
2023/01/12	17	22.87	1	23.10	22.90	16	35,746	0.04%
2023/01/11	1	23.10	10	23.06	23.10	-9	36,145	-0.02%
2023/01/10	0	0.00	1	22.90	23.15	-1	36,281	0.00%
2023/01/09	0	0.00	74	23.08	23.15	-74	36,241	-0.20%
2023/01/06	0	0.00	3	22.60	22.60	-3	36,142	-0.01%
2023/01/05	0	0.00	22	22.55	22.60	-22	36,911	-0.06%
2023/01/04	1	22.30	1	22.35	22.35	0	36,655	0.00%
2023/01/03	0	0.00	4	22.05	22.15	-4	37,051	-0.01%
2022/12/30	0	0.00	7	22.19	22.10	-7	37,123	-0.02%
2022/12/29	2	21.85	0	0.00	21.90	2	37,390	0.01%
2022/12/28	1	22.10	0	0.00	22.15	1	37,930	0.00%
2022/12/26	0	0.00	1	22.00	22.10	-1	38,927	0.00%
2022/12/23	2	21.88	0	0.00	21.90	2	40,064	0.00%
2022/12/22	0	0.00	1.1	21.97	22.15	-1.1	40,898	0.00%
2022/12/21	5	21.71	0	0.00	21.70	5	41,362	0.01%
2022/12/20	6	21.94	0	0.00	21.90	6	41,361	0.01%
2022/12/19	57	22.21	0	0.00	22.05	57	40,751	0.14%
2022/12/16	0	0.00	10	22.45	22.25	-10	40,189	-0.02%
2022/12/15	2	22.70	0	0.00	22.75	2	39,518	0.01%
2022/12/13	8	22.76	3	23.00	22.70	5	38,999	0.01%
2022/12/12	0	0.00	1	22.90	22.90	-1	38,858	0.00%
2022/12/09	5	22.65	0	0.00	22.70	5	39,501	0.01%
2022/12/08	0	0.00	9	22.88	22.80	-9	39,500	-0.02%
2022/12/07	3	23.15	22	23.08	23.05	-19	39,805	-0.05%
2022/12/06	6	22.55	14	22.66	22.40	-8	39,379	-0.02%
2022/12/05	16	22.89	1	22.90	22.75	15	39,214	0.04%
2022/12/01	2	22.95	4	22.70	22.60	-2	39,480	-0.01%
2022/11/30	1	23.15	9	23.05	23.00	-8	39,128	-0.02%
2022/11/29	16	22.39	10	22.70	22.85	6	38,153	0.02%
2022/11/28	12	22.18	4	22.30	22.20	8	37,723	0.02%
2022/11/25	0	0.00	1	22.50	22.40	-1	37,853	0.00%
2022/11/24	1	22.45	14	22.40	22.45	-13	38,158	-0.03%
2022/11/23	1	22.60	20	21.99	22.55	-19	38,123	-0.05%
2022/11/22	1	21.40	10	21.55	21.65	-9	37,540	-0.02%
2022/11/21	7	21.31	0	0.00	21.40	7	37,520	0.02%
2022/11/18	12	21.35	0	0.00	21.40	12	37,471	0.03%
2022/11/17	0	0.00	3	21.60	21.65	-3	37,576	-0.01%
2022/11/16	0	0.00	1.1	21.94	21.80	-1.1	37,739	0.00%
2022/11/15	0	0.00	21	21.88	22.00	-21	37,538	-0.06%
2022/11/14	6.9	21.83	0	0.00	21.70	6.9	37,461	0.02%
2022/11/11	0	0.00	1.2	21.66	21.85	-1.2	37,305	0.00%
2022/11/10	1	21.15	3	21.00	21.15	-2	37,003	-0.01%
2022/11/09	1	21.20	0.9	21.30	21.20	0.1	37,240	0.00%
2022/11/07	0	0.00	2	21.28	21.45	-2	36,762	-0.01%
2022/11/04	1	20.75	0	0.00	20.90	1	36,886	0.00%
2022/11/03	10	20.65	3	20.55	20.55	7	37,187	0.02%
2022/11/02	1	21.00	0	0.00	20.85	1	37,302	0.00%
2022/11/01	13.2	20.96	3	20.90	21.10	10.2	37,236	0.03%
2022/10/31	3.2	20.53	0	0.00	20.40	3.2	37,321	0.01%
2022/10/27	2	20.65	0	0.00	20.55	2	37,391	0.01%
2022/10/26	1	20.30	4	20.49	20.35	-3	37,477	-0.01%
2022/10/24	2.6	20.00	2	20.00	19.90	0.6	37,507	0.00%
2022/10/20	9	19.54	0	0.00	19.70	9	37,386	0.02%
2022/10/19	6	19.84	1	19.95	19.90	5	36,856	0.01%
2022/10/18	1	19.95	1	20.00	20.10	0	36,666	0.00%
2022/10/17	20	19.70	1	19.75	19.80	19	36,799	0.05%
2022/10/14	23	19.94	0	0.00	19.80	23	37,156	0.06%
2022/10/13	15	19.93	11.6	19.65	19.65	3.4	37,479	0.01%
2022/10/12	3	20.10	0	0.00	20.25	3	37,051	0.01%
2022/10/11	1	20.10	0	0.00	20.10	1	37,553	0.00%
2022/10/07	5	20.50	0	0.00	20.45	5	37,778	0.01%
2022/10/06	5	20.60	0	0.00	20.60	5	38,698	0.01%
2022/10/05	0	0.00	6	20.67	20.50	-6	39,600	-0.02%
2022/10/04	5	20.15	24	20.17	20.15	-19	39,489	-0.05%
2022/10/03	11	19.82	0	0.00	19.70	11	39,279	0.03%
2022/09/30	12	19.85	0	0.00	19.85	12	39,035	0.03%
2022/09/29	18	20.09	0	0.00	20.05	18	38,420	0.05%
2022/09/28	19	20.26	0	0.00	20.10	19	38,398	0.05%
2022/09/27	15	20.94	5	20.85	20.75	10	37,734	0.03%
2022/09/26	1	21.25	0	0.00	21.25	1	37,481	0.00%
2022/09/23	2	21.60	0.4	21.75	21.65	1.6	38,139	0.00%
2022/09/22	11	21.58	0	0.00	21.60	11	38,352	0.03%
2022/09/21	12	22.00	0	0.00	22.05	12	38,110	0.03%
2022/09/20	3	22.13	2	22.25	22.20	1	38,087	0.00%
2022/09/16	11	22.25	0	0.00	22.10	11	37,980	0.03%
2022/09/14	27.7	22.37	0	0.00	22.30	27.7	37,527	0.07%
2022/09/13	7	22.79	0	0.00	22.75	7	37,514	0.02%
2022/09/12	7	22.92	1	22.95	22.90	6	37,684	0.02%
2022/09/08	9	22.81	0	0.00	22.90	9	38,143	0.02%
2022/09/07	2	22.85	0	0.00	22.80	2	38,832	0.01%
2022/09/06	2	23.40	4	23.40	23.40	-2	38,851	-0.01%
2022/09/05	0	0.00	10	23.18	23.25	-10	39,338	-0.03%
2022/09/02	8	22.99	0	0.00	22.90	8	39,793	0.02%
2022/09/01	3	23.02	0	0.00	23.05	3	40,102	0.01%
2022/08/31	21.1	23.61	0	0.00	23.50	21.1	40,481	0.05%
2022/08/30	3	23.25	0	0.00	23.25	3	40,094	0.01%
2022/08/29	2	23.40	0	0.00	23.50	2	39,792	0.01%
2022/08/26	0	0.00	4	24.00	23.85	-4	39,689	-0.01%
2022/08/24	8.6	23.52	0	0.00	23.45	8.6	39,974	0.02%
2022/08/23	3	23.93	0	0.00	23.80	3	43,093	0.01%
2022/08/22	0	0.00	1	24.40	24.35	-1	44,016	0.00%
2022/08/18	2	24.50	0	0.00	24.45	2	45,094	0.00%
2022/08/17	0	0.00	1	24.90	24.90	-1	45,265	0.00%
2022/08/16	1	24.50	3	24.53	24.55	-2	45,351	0.00%
2022/08/15	2	24.00	2	24.30	24.25	0	45,511	0.00%
2022/08/12	1	24.00	1	24.05	24.10	0	45,862	0.00%
2022/08/11	0	0.00	3	24.05	24.05	-3	46,417	-0.01%
2022/08/10	2	23.50	4	23.64	23.55	-2	46,625	0.00%
2022/08/09	1	23.15	7	23.35	23.30	-6	46,849	-0.01%
2022/08/08	1	23.10	1	23.00	23.10	0	47,093	0.00%
2022/08/05	0	0.00	2	22.80	23.00	-2	47,952	0.00%
2022/08/04	3	22.28	0	0.00	22.25	3	48,357	0.01%
2022/08/03	5	22.36	0	0.00	22.30	5	48,627	0.01%
2022/08/02	2	22.45	0	0.00	22.45	2	49,045	0.00%
2022/07/29	1	23.25	0	0.00	22.95	1	49,904	0.00%
2022/07/28	1	23.10	5	23.10	23.20	-4	50,145	-0.01%
2022/07/26	1	22.80	1	23.00	22.95	0	50,007	0.00%
2022/07/22	0	0.00	3	22.60	22.75	-3	50,265	-0.01%
2022/07/21	1	22.40	1	22.70	22.65	0	50,606	0.00%
2022/07/20	2	22.30	1	22.55	22.25	1	50,794	0.00%
2022/07/19	16	22.17	4	22.15	22.20	12	50,687	0.02%
2022/07/18	7	22.09	0	0.00	22.30	7	51,013	0.01%
2022/07/15	14	21.92	0	0.00	21.80	14	50,644	0.03%
2022/07/14	4	22.25	1	22.50	22.25	3	50,425	0.01%
2022/07/13	8	23.58	18	23.51	23.45	-10	49,828	-0.02%
2022/07/12	11	23.00	1	23.00	22.95	10	49,189	0.02%
2022/07/11	0	0.00	2	23.80	23.65	-2	49,079	0.00%
2022/07/08	2	23.90	0	0.00	23.85	2	49,584	0.00%
2022/07/07	1	23.90	3	23.60	23.70	-2	49,762	0.00%
2022/07/06	5	23.94	1	23.60	23.50	4	50,021	0.01%
2022/07/05	1	24.20	2	24.25	24.30	-1	49,644	0.00%
2022/07/04	7.6	24.21	0	0.00	24.30	7.6	49,813	0.02%
2022/07/01	3	24.67	3	24.55	24.60	0	51,056	0.00%
2022/06/30	3	25.23	3	25.20	25.10	0	51,643	0.00%
2022/06/29	12	25.56	4	25.60	25.80	8	51,917	0.02%
2022/06/28	42	25.87	10	25.70	25.80	32	52,170	0.06%
2022/06/27	2	26.25	0	0.00	26.20	2	52,607	0.00%
2022/06/24	0	0.00	30	26.31	26.30	-30	52,432	-0.06%
2022/06/23	21	25.85	51.1	26.25	26.05	-30.1	52,483	-0.06%
2022/06/22	51	25.90	0	0.00	26.05	51	52,405	0.10%
2022/06/21	0	0.00	51	26.45	26.45	-51	52,380	-0.10%
2022/06/20	67	26.00	0	0.00	25.50	67	52,656	0.13%
2022/06/16	17	26.77	103.3	26.87	26.60	-86.3	52,312	-0.16%	大賣/
2022/06/15	1	26.30	0	0.00	26.30	1	52,759	0.00%
2022/06/14	0	0.00	1	25.95	26.00	-1	53,021	0.00%
2022/06/13	100.3	25.40	0	0.00	25.55	100.3	52,770	0.19%
2022/06/09	9	25.97	0	0.00	25.85	9	52,248	0.02%
2022/06/08	1	26.75	0	0.00	26.75	1	51,486	0.00%
2022/06/06	1	26.85	0	0.00	26.85	1	52,387	0.00%
2022/06/01	1	26.55	0	0.00	26.55	1	54,359	0.00%
2022/05/31	1	26.40	0	0.00	27.15	1	54,651	0.00%
2022/05/30	1	26.95	13	26.96	27.10	-12	51,544	-0.02%
2022/05/27	42	26.41	31	26.48	26.60	11	50,778	0.02%
2022/05/26	1	25.15	0	0.00	25.30	1	50,891	0.00%
2022/05/24	2	25.45	2	25.55	25.55	0	52,700	0.00%
2022/05/19	1	25.30	0	0.00	25.30	1	52,434	0.00%
2022/05/17	2	25.45	0	0.00	25.50	2	52,002	0.00%
2022/05/16	6	25.75	2	25.65	25.70	4	52,112	0.01%
2022/05/13	4	25.81	0	0.00	25.80	4	51,999	0.01%
2022/05/12	9	26.17	3,120	26.24	26.05	-3,111	51,405	-6.05%	大賣/鉅額交易
2022/05/11	2	26.95	0	0.00	27.10	2	51,084	0.00%
2022/05/09	1	27.25	1	27.45	27.30	0	51,224	0.00%
2022/05/06	12	27.41	0	0.00	28.00	12	51,525	0.02%
2022/05/05	14	28.29	0	0.00	28.05	14	52,080	0.03%
2022/05/04	0	0.00	1	28.95	28.90	-1	51,753	0.00%
2022/04/29	0	0.00	1.2	29.11	29.25	-1.2	52,517	0.00%
2022/04/28	2	28.55	2	28.70	29.00	0	52,771	0.00%
2022/04/26	28	29.52	1	29.60	29.70	27	52,882	0.05%
2022/04/25	3.1	29.05	0	0.00	29.10	3.1	52,663	0.01%
2022/04/22	1	28.50	4	29.25	29.45	-3	52,476	-0.01%
2022/04/21	5	28.74	0.1	29.00	28.75	4.9	52,787	0.01%
2022/04/20	3	28.92	0	0.00	29.20	3	54,276	0.01%
2022/04/18	1	28.70	0	0.00	28.75	1	55,421	0.00%
2022/04/15	408	29.40	0.4	29.35	29.35	407.6	55,161	0.74%	大買/鉅額交易
2022/04/14	2	29.55	13	29.94	29.45	-11	55,199	-0.02%
2022/04/13	0	0.00	58	30.30	30.35	-58	54,960	-0.11%
2022/04/12	0	0.00	4	30.61	30.70	-4	54,588	-0.01%
2022/04/11	1	30.45	0	0.00	30.45	1	54,014	0.00%
2022/04/08	2	30.15	1	30.40	30.50	1	53,483	0.00%
2022/04/07	5	30.54	27	30.59	30.35	-22	52,910	-0.04%
2022/04/01	12	29.68	44	29.77	29.85	-32	49,861	-0.06%
2022/03/31	0	0.00	34	29.33	29.40	-34	49,092	-0.07%
2022/03/30	0	0.00	20	29.00	29.00	-20	48,418	-0.04%
2022/03/29	7	28.75	0	0.00	28.80	7	47,964	0.01%
2022/03/28	2	28.85	22	28.79	29.00	-20	48,207	-0.04%
2022/03/24	3	29.00	4	29.19	29.15	-1	48,056	0.00%
2022/03/23	0	0.00	63	28.99	29.20	-63	48,030	-0.13%
2022/03/22	0	0.00	12	28.51	28.55	-12	47,386	-0.03%
2022/03/21	0	0.00	3	28.35	28.30	-3	47,093	-0.01%
2022/03/18	34	28.23	23	28.43	28.15	11	46,789	0.02%
2022/03/17	0	0.00	21	27.85	27.60	-21	45,712	-0.05%
2022/03/16	1	26.80	0	0.00	26.95	1	45,111	0.00%
2022/03/15	1	26.80	4	26.59	26.60	-3	44,878	-0.01%
2022/03/14	0	0.00	7	26.85	26.80	-7	45,252	-0.02%
2022/03/10	0	0.00	6	26.72	26.80	-6	45,980	-0.01%
2022/03/09	6	25.91	1	25.90	25.75	5	46,095	0.01%
2022/03/08	22	25.75	6	25.72	25.60	16	45,964	0.03%
2022/03/07	64	26.23	1	26.30	26.25	63	45,170	0.14%
2022/03/04	6	27.34	20	27.45	27.35	-14	44,605	-0.03%
2022/03/02	0	0.00	12	27.80	27.95	-12	44,067	-0.03%
2022/03/01	0	0.00	8	27.43	27.75	-8	44,046	-0.02%
2022/02/25	12	26.69	9	26.80	27.15	3	43,248	0.01%
2022/02/24	47	26.91	2	26.90	26.90	45	42,362	0.11%
2022/02/23	1	27.60	0	0.00	27.80	1	40,992	0.00%
2022/02/22	25	27.67	0	0.00	27.85	25	41,082	0.06%
2022/02/21	2	28.10	0	0.00	28.35	2	40,847	0.00%
2022/02/18	1	28.40	0	0.00	28.35	1	41,144	0.00%
2022/02/17	2	28.30	1	28.35	28.45	1	41,111	0.00%
2022/02/16	10	28.25	0	0.00	28.20	10	40,784	0.02%
2022/02/15	9	28.27	0	0.00	28.15	9	40,242	0.02%
2022/02/14	40	28.61	0	0.00	28.65	40	39,948	0.10%
2022/02/11	0	0.00	1	28.75	28.85	-1	39,558	0.00%
2022/02/10	8	28.68	20	28.50	28.85	-12	39,375	-0.03%
2022/02/09	0	0.00	5	28.82	28.90	-5	38,799	-0.01%
2022/02/08	2	28.80	17	28.71	28.70	-15	38,318	-0.04%
2022/02/07	0	0.00	62	28.31	28.50	-62	37,643	-0.16%
2022/01/26	0	0.00	52	27.54	27.60	-52	36,413	-0.14%
2022/01/25	15	27.06	5	27.16	27.25	10	36,212	0.03%
2022/01/24	45	27.07	2	27.55	27.50	43	35,877	0.12%
2022/01/21	21	27.31	0	0.00	27.40	21	35,482	0.06%
2022/01/20	18	27.57	50	27.60	27.70	-32	34,989	-0.09%
2022/01/19	22	27.79	0	0.00	27.80	22	34,687	0.06%
2022/01/18	0	0.00	17	27.98	27.90	-17	34,083	-0.05%
2022/01/14	31.2	28.03	13	27.87	27.90	18.2	33,758	0.05%
2022/01/13	48	28.26	14	28.19	28.45	34	33,519	0.10%
2022/01/12	7	27.41	8	27.36	27.40	-1	32,036	0.00%
2022/01/11	28	27.05	23	27.11	27.40	5	31,414	0.02%
2022/01/10	1	26.15	73	26.20	26.40	-72	30,637	-0.24%
2022/01/07	0	0.00	1	26.30	26.30	-1	30,625	0.00%
2022/01/06	1	26.00	9	26.14	26.20	-8	30,273	-0.03%
2022/01/05	2	25.95	0	0.00	26.05	2	29,814	0.01%
2022/01/04	1	25.80	0	0.00	25.95	1	29,971	0.00%
2022/01/03	2	25.70	0	0.00	25.75	2	29,966	0.01%
2021/12/29	0	0.00	21	26.02	26.10	-21	30,879	-0.07%
2021/12/28	0	0.00	12	25.90	25.95	-12	31,034	-0.04%
2021/12/27	0	0.00	7	25.80	25.80	-7	31,043	-0.02%
2021/12/24	2	25.90	5	25.85	25.85	-3	31,571	-0.01%
2021/12/21	4	25.65	2	25.70	25.65	2	32,072	0.01%
2021/12/20	5	25.32	0	0.00	25.35	5	32,028	0.02%
2021/12/17	0	0.00	1	25.75	25.60	-1	32,276	0.00%
2021/12/16	3	25.32	1	25.30	25.50	2	32,351	0.01%
2021/12/15	0	0.00	10	25.35	25.35	-10	32,803	-0.03%
2021/12/14	6	25.40	6	25.51	25.55	0	33,573	0.00%
2021/12/13	3	25.90	2	25.85	25.85	1	34,321	0.00%
2021/12/10	0	0.00	17.5	25.98	25.95	-17.5	34,337	-0.05%
2021/12/09	7	25.84	7	25.93	25.90	0	34,485	0.00%
2021/12/08	0	0.00	5	25.80	25.95	-5	34,539	-0.01%
2021/12/07	10	26.00	30	25.89	26.00	-20	33,932	-0.06%
2021/12/06	0	0.00	5	25.35	25.45	-5	33,351	-0.01%
2021/12/03	0	0.00	54	25.20	25.20	-54	33,150	-0.16%
2021/12/02	2	24.55	0	0.00	25.00	2	32,490	0.01%
2021/11/29	3	24.28	0	0.00	24.30	3	31,012	0.01%
2021/11/26	3	24.72	1	24.60	24.70	2	30,927	0.01%
2021/11/25	1	24.90	1	24.95	24.95	0	31,206	0.00%
2021/11/24	2	24.50	10	24.80	24.80	-8	31,106	-0.03%
2021/11/23	0	0.00	2	24.50	24.50	-2	31,063	-0.01%
2021/11/22	1	24.40	1	24.50	24.40	0	31,119	0.00%
2021/11/19	28	24.36	4.1	24.26	24.25	23.9	31,263	0.08%
2021/11/18	1	24.65	3	24.72	24.75	-2	31,198	-0.01%
2021/11/17	2	24.50	66	24.47	24.45	-64	31,080	-0.21%
2021/11/16	0	0.00	8	23.99	24.05	-8	30,878	-0.03%
2021/11/15	1	24.00	70	23.95	24.00	-69	31,057	-0.22%
2021/11/12	0	0.00	5	23.65	23.70	-5	30,892	-0.02%
2021/11/11	0	0.00	2	23.50	23.60	-2	31,098	-0.01%
2021/11/10	0	0.00	11	23.50	23.55	-11	32,063	-0.03%
2021/11/09	1	23.50	6	23.49	23.55	-5	33,086	-0.02%
2021/11/04	0	0.00	8	23.46	23.25	-8	33,798	-0.02%
2021/11/03	2	23.30	5	23.25	23.35	-3	33,795	-0.01%
2021/11/02	0	0.00	1	23.15	23.10	-1	34,050	0.00%
2021/11/01	9	23.02	0	0.00	23.05	9	34,278	0.03%
2021/10/29	1	23.15	10	23.20	23.20	-9	34,215	-0.03%
2021/10/28	0	0.00	1	23.40	23.40	-1	34,225	0.00%
2021/10/26	2	23.50	78	23.60	23.55	-76	34,437	-0.22%
2021/10/25	2	23.58	0	0.00	23.55	2	34,263	0.01%
2021/10/22	4	23.45	10	23.40	23.55	-6	34,316	-0.02%
2021/10/21	0.3	23.30	16	23.32	23.40	-15.8	33,922	-0.05%
2021/10/20	1	23.10	54	23.05	23.00	-53	33,272	-0.16%
2021/10/18	2	23.05	0	0.00	23.05	2	32,921	0.01%
2021/10/15	0	0.00	3	23.00	23.00	-3	32,613	-0.01%
2021/10/14	0.3	22.90	2	22.95	22.95	-1.8	32,692	-0.01%
2021/10/13	2	22.80	0	0.00	22.85	2	32,941	0.01%
2021/10/07	0	0.00	1	23.00	22.85	-1	33,870	0.00%
2021/10/06	0.3	22.70	0	0.00	22.70	0.3	33,628	0.00%
2021/10/04	0	0.00	10	22.33	22.40	-10	33,626	-0.03%
2021/10/01	2	22.40	0	0.00	22.50	2	33,881	0.01%
2021/09/29	2	22.55	5	22.65	22.75	-3	33,470	-0.01%
2021/09/28	0	0.00	1	22.75	22.90	-1	33,327	0.00%
2021/09/27	2	22.70	0	0.00	22.75	2	33,111	0.01%
2021/09/24	0	0.00	10	22.75	22.80	-10	33,140	-0.03%
2021/09/23	0	0.00	5	22.75	22.95	-5	33,035	-0.02%
2021/09/22	1	22.75	0	0.00	22.60	1	32,828	0.00%
2021/09/17	1	23.25	13	23.32	23.00	-12	32,216	-0.04%
2021/09/16	10	23.35	18	23.36	23.40	-8	31,654	-0.03%
2021/09/15	2.3	22.99	0	0.00	23.00	2.3	30,744	0.01%
2021/09/14	0	0.00	28	22.99	23.00	-28	30,609	-0.09%
2021/09/13	5	23.00	4	22.96	23.00	1	30,470	0.00%
2021/09/10	0	0.00	1	22.80	22.95	-1	30,734	0.00%
2021/09/07	0	0.00	2	22.78	22.85	-2	31,339	-0.01%
2021/09/03	0	0.00	5	22.85	22.85	-5	31,466	-0.02%
2021/09/02	2	22.55	0	0.00	22.70	2	31,484	0.01%
2021/08/30	6	22.80	0	0.00	22.90	6	30,826	0.02%
2021/08/27	2	22.68	22	22.68	22.75	-20	30,851	-0.06%
2021/08/25	2	22.15	0	0.00	22.30	2	30,608	0.01%
2021/08/24	0	0.00	6	21.85	22.00	-6	30,324	-0.02%
2021/08/20	5.1	21.20	0	0.00	21.15	5.1	30,598	0.02%
2021/08/19	0	0.00	1	21.35	21.35	-1	31,913	0.00%
2021/08/18	0.1	21.65	0	21.65	21.60	0.1	31,640	0.00%
2021/08/17	2	21.40	0	0.00	21.60	2	32,363	0.01%
2021/08/16	13	21.35	0	0.00	21.40	13	32,290	0.04%
2021/08/13	28	22.80	6	22.88	22.80	22	32,099	0.07%
2021/08/12	17.4	22.90	0	0.00	22.90	17.4	31,613	0.06%
2021/08/10	39	23.04	10.4	23.00	23.00	28.6	31,564	0.09%
2021/08/09	74	22.99	3	22.95	23.10	71	32,212	0.22%
2021/08/06	5	23.08	0	0.00	23.10	5	32,486	0.02%
2021/08/03	15	22.95	5	22.95	23.05	10	36,865	0.03%
2021/07/30	2	22.80	0	0.00	22.85	2	38,287	0.01%
2021/07/29	1	22.75	5	22.75	22.80	-4	38,669	-0.01%
2021/07/27	3	22.80	0	0.00	22.85	3	39,561	0.01%
2021/07/23	0	0.00	2.3	22.90	23.00	-2.3	40,400	-0.01%
2021/07/22	0	0.00	2	22.80	22.85	-2	40,669	0.00%
2021/07/21	10	22.65	0.1	22.70	22.70	9.9	41,004	0.02%
2021/07/20	20	22.73	0	0.00	22.65	20	41,527	0.05%
2021/07/19	12	22.95	0	0.00	23.00	12	41,459	0.03%
2021/07/16	5	23.05	24	22.95	23.05	-19	41,699	-0.05%
2021/07/14	0	0.00	10	22.70	22.70	-10	41,478	-0.02%
2021/07/12	0	0.00	5.7	22.88	22.65	-5.7	41,905	-0.01%
2021/07/09	37	22.61	0	0.00	22.70	37	41,888	0.09%
2021/07/08	1	22.80	2	22.90	22.85	-1	41,757	0.00%
2021/07/07	0	0.00	2	22.50	22.65	-2	41,843	0.00%
2021/06/30	0	0.00	20	22.70	22.70	-20	41,894	-0.05%
2021/06/29	2	22.60	1	22.60	22.60	1	41,824	0.00%
2021/06/28	0	0.00	1.7	22.65	22.65	-1.7	42,026	0.00%
2021/06/23	5	22.40	10	22.55	22.55	-5	42,846	-0.01%
2021/06/21	15	22.05	20	22.13	22.25	-5	43,413	-0.01%
2021/06/18	0	0.00	0.5	22.15	22.15	-0.5	43,304	0.00%
2021/06/17	5	22.20	0	0.00	22.30	5	42,894	0.01%
2021/06/15	20.5	22.40	0	0.00	22.40	20.5	43,528	0.05%
2021/06/09	1	22.40	0	0.00	22.45	1	45,733	0.00%
2021/06/07	0	0.00	2	22.55	22.55	-2	47,083	0.00%
2021/06/04	8	22.58	3	22.60	22.75	5	47,616	0.01%
2021/06/01	0	0.00	2.1	22.90	23.00	-2.1	49,151	0.00%
2021/05/31	0	0.00	5	23.18	23.05	-5	49,478	-0.01%
2021/05/28	0	0.00	6	23.00	23.00	-6	49,540	-0.01%
2021/05/27	15	22.43	0	0.00	22.40	15	49,248	0.03%
2021/05/26	0	0.00	11	23.01	23.00	-11	49,174	-0.02%
2021/05/25	0	0.00	30.9	22.98	22.85	-30.9	49,644	-0.06%
2021/05/21	0	0.00	7	22.71	22.60	-7	49,918	-0.01%
2021/05/19	0	0.00	0.5	22.30	22.25	-0.5	49,423	0.00%
2021/05/18	50	22.30	30	22.32	22.50	20	50,016	0.04%
2021/05/17	0	0.00	3	21.37	21.55	-3	50,600	-0.01%
2021/05/14	15.6	22.00	0	0.00	22.00	15.6	49,939	0.03%
2021/05/13	5	22.00	4.3	21.86	22.05	0.7	49,359	0.00%
2021/05/12	78	22.21	54	22.29	22.35	24	48,528	0.05%
2021/05/11	20	23.88	28	23.82	23.65	-8	46,106	-0.02%
2021/05/10	15	23.91	69	23.65	23.95	-54	44,550	-0.12%
2021/05/07	10	23.00	0	0.00	23.10	10	43,845	0.02%
2021/05/06	0.5	22.90	6	23.00	23.00	-5.5	43,925	-0.01%
2021/05/05	5	22.30	2.6	22.52	22.50	2.4	43,415	0.01%
2021/05/04	51	22.21	113	22.29	22.35	-62	43,236	-0.14%	大賣/
2021/05/03	10	22.70	144	22.65	22.75	-134	42,924	-0.31%	大賣/鉅額交易
2021/04/29	52	22.90	1	23.00	22.80	51	42,522	0.12%
2021/04/28	0	0.00	60	23.20	23.25	-60	42,261	-0.14%
2021/04/27	1	23.10	12	23.15	23.15	-11	42,522	-0.03%
2021/04/26	2	23.05	7.5	22.99	23.10	-5.5	42,262	-0.01%
2021/04/23	0	0.00	101	22.82	22.80	-101	41,851	-0.24%	大賣/鉅額交易
2021/04/22	20	22.95	7	22.91	22.90	13	41,835	0.03%
2021/04/21	0	22.80	1	22.80	22.90	-1	41,544	0.00%
2021/04/20	52	22.70	4.6	22.83	22.90	47.4	41,334	0.11%
2021/04/19	2	22.80	28	22.55	22.80	-26	40,921	-0.06%
2021/04/16	7	22.21	2	22.25	22.25	5	40,432	0.01%
2021/04/15	1	22.15	7	22.16	22.25	-6	41,015	-0.01%
2021/04/14	2	21.95	2	22.10	22.10	0	41,089	0.00%
2021/04/13	0	0.00	5	22.05	22.10	-5	41,035	-0.01%
2021/04/09	4	21.65	0	0.00	21.60	4	40,814	0.01%
2021/04/08	10.1	21.80	1	21.75	21.80	9.1	40,811	0.02%
2021/04/07	5	21.93	59	22.00	22.00	-54	41,304	-0.13%
2021/04/06	4	21.90	0	0.00	21.95	4	41,296	0.01%
2021/04/01	6	21.88	0	0.00	21.85	6	41,300	0.01%
2021/03/31	57	21.95	1	22.00	22.10	56	41,073	0.14%
2021/03/30	0	0.00	16	22.00	22.00	-16	40,744	-0.04%
2021/03/29	0	0.00	23	21.94	22.00	-23	40,197	-0.06%
2021/03/26	1	21.75	10	21.80	21.90	-9	39,885	-0.02%
2021/03/25	1	21.80	8	21.76	21.80	-7	39,408	-0.02%
2021/03/23	0	0.00	9	21.43	21.40	-9	38,863	-0.02%
2021/03/22	3	21.20	5.2	21.35	21.35	-2.2	38,694	-0.01%
2021/03/19	0	0.00	215	21.40	21.30	-215	38,735	-0.56%	大賣/鉅額交易
2021/03/18	2	21.60	0	0.00	21.55	2	38,061	0.01%
2021/03/17	0	0.00	5	21.72	21.60	-5	38,085	-0.01%
2021/03/16	0	0.00	5	21.75	21.80	-5	37,645	-0.01%
2021/03/15	5	21.75	20	21.74	21.75	-15	37,129	-0.04%
2021/03/12	0	0.00	10	21.30	21.35	-10	36,563	-0.03%
2021/03/11	9	21.41	9	21.32	21.10	0	36,121	0.00%
2021/03/10	55	21.01	0	0.00	21.20	55	35,463	0.16%
2021/03/09	7	20.99	93.3	21.08	21.10	-86.3	34,914	-0.25%
2021/03/08	2	20.65	8	20.70	20.60	-6	33,545	-0.02%
2021/03/04	1	20.20	0	0.00	20.35	1	34,399	0.00%
2021/03/03	1	20.40	0	0.00	20.40	1	34,249	0.00%
2021/03/02	6	20.32	0	0.00	20.20	6	33,925	0.02%
2021/02/26	14	20.37	0	0.00	20.00	14	33,617	0.04%
2021/02/25	1	20.85	21.2	20.87	20.90	-20.2	32,253	-0.06%
2021/02/24	52	20.95	55	20.95	20.75	-3	31,830	-0.01%
2021/02/23	0	0.00	22	20.58	20.70	-22	31,373	-0.07%
2021/02/22	16.5	20.25	26	20.34	20.40	-9.5	30,959	-0.03%
2021/02/19	0.5	20.10	60	20.05	20.20	-59.5	31,135	-0.19%
2021/02/18	0	0.00	2	20.05	20.00	-2	31,137	-0.01%
2021/02/17	0	0.00	2	19.88	19.90	-2	30,944	-0.01%
2021/02/04	0.9	19.20	13	19.24	19.20	-12.1	30,549	-0.04%
2021/02/03	5	19.25	16	19.30	19.25	-11	32,051	-0.03%
2021/02/02	10	19.30	0	0.00	19.25	10	33,079	0.03%
2021/02/01	1	19.15	25	19.15	19.15	-24	33,410	-0.07%
2021/01/29	6	19.04	0	0.00	19.00	6	33,638	0.02%
2021/01/28	2	19.20	0	0.00	19.20	2	32,977	0.01%
2021/01/27	0	0.00	2	19.43	19.40	-2	32,563	-0.01%
2021/01/26	59	19.42	0	0.00	19.30	59	32,430	0.18%
2021/01/25	0.7	19.55	0	0.00	19.60	0.7	32,270	0.00%
2021/01/22	4	19.20	0	0.00	19.20	4	32,136	0.01%
2021/01/21	31	19.35	0	0.00	19.25	31	32,122	0.10%
2021/01/20	2	19.38	1	19.50	19.20	1	32,124	0.00%
2021/01/15	4	19.89	12	19.83	19.70	-8	31,287	-0.03%
2021/01/14	2	19.90	0	0.00	19.85	2	31,330	0.01%
2021/01/13	1	19.85	0	0.00	19.85	1	31,188	0.00%
2021/01/12	0	0.00	31	19.80	19.70	-31	31,252	-0.10%
2021/01/11	12	19.90	0	0.00	19.95	12	31,210	0.04%
2021/01/08	30.8	20.00	12	19.79	20.00	18.8	31,051	0.06%
2021/01/07	1	19.75	35.1	19.74	19.80	-34.1	30,622	-0.11%
2021/01/06	5	19.60	0	0.00	19.55	5	30,449	0.02%
2021/01/05	1	19.60	0	0.00	19.60	1	30,558	0.00%
2021/01/04	11	19.55	0	0.00	19.55	11	30,587	0.04%
2020/12/31	4	19.70	0	0.00	19.70	4	30,360	0.01%
2020/12/30	1	19.40	1	19.60	19.75	0	30,292	0.00%
2020/12/29	2	19.30	1	19.30	19.25	1	29,755	0.00%
2020/12/28	5	19.20	1	19.20	19.20	4	29,784	0.01%
2020/12/25	10	19.25	5	19.25	19.30	5	29,938	0.02%
2020/12/23	0	0.00	7.7	19.25	19.20	-7.7	30,566	-0.03%
2020/12/22	6	19.38	2	19.35	19.30	4	31,699	0.01%
2020/12/21	0	0.00	5	19.25	19.40	-5	32,751	-0.02%
2020/12/18	0	0.00	5	19.35	19.30	-5	33,394	-0.01%
2020/12/17	1	19.35	0	0.00	19.35	1	33,833	0.00%
2020/12/16	0	0.00	5	19.50	19.55	-5	33,934	-0.01%
2020/12/15	2	19.25	0	0.00	19.30	2	34,296	0.01%
2020/12/11	14	19.45	0	0.00	19.55	14	34,187	0.04%
2020/12/10	1	19.25	1	19.25	19.30	0	33,886	0.00%
2020/12/09	0	0.00	20	19.20	19.20	-20	33,802	-0.06%
2020/12/08	1	19.30	1	19.25	19.35	0	33,789	0.00%
2020/12/07	19	19.56	0	0.00	19.55	19	33,476	0.06%
2020/12/04	7.8	19.51	0	0.00	19.60	7.8	33,511	0.02%
2020/12/03	4	19.46	0	0.00	19.50	4	33,453	0.01%
2020/12/02	15	19.30	0	0.00	19.50	15	33,587	0.04%
2020/12/01	2	19.25	0	0.00	19.40	2	33,717	0.01%
2020/11/30	8	19.60	0	0.00	19.15	8	33,781	0.02%
2020/11/27	5	19.59	0	0.00	19.75	5	33,163	0.02%
2020/11/26	0	0.00	13	19.70	19.70	-13	33,399	-0.04%
2020/11/23	14	19.60	0	0.00	19.65	14	33,947	0.04%
2020/11/20	21	19.48	2	19.50	19.55	19	33,918	0.06%
2020/11/19	3	19.72	1	19.80	19.60	2	33,983	0.01%
2020/11/18	0	0.00	31	19.98	20.00	-31	33,763	-0.09%
2020/11/17	1	19.90	1	19.80	19.90	0	33,440	0.00%
2020/11/16	2	19.70	45	19.80	19.85	-43	33,694	-0.13%
2020/11/13	5	19.50	2	19.55	19.60	3	33,186	0.01%
2020/11/12	3	19.55	15	19.59	19.60	-12	33,088	-0.04%
2020/11/11	11	19.60	77	19.58	19.80	-66	32,671	-0.20%
2020/11/10	16	19.16	23	19.09	19.10	-7	31,294	-0.02%
2020/11/09	0	0.00	3	18.70	18.65	-3	30,155	-0.01%
2020/11/06	0	0.00	43	18.50	18.65	-43	29,811	-0.14%
2020/11/02	3	18.05	12	18.10	18.15	-9	30,207	-0.03%
2020/10/28	10	18.10	0	0.00	18.15	10	29,950	0.03%
2020/10/27	2	18.20	2	18.15	18.15	0	30,132	0.00%
2020/10/26	0	0.00	12	18.31	18.35	-12	30,153	-0.04%
2020/10/22	0	0.00	16	18.05	18.25	-16	30,656	-0.05%
2020/10/21	1	18.05	0	0.00	18.00	1	30,911	0.00%
2020/10/20	3	18.03	1	18.10	18.00	2	31,106	0.01%
2020/10/19	10	18.10	0	0.00	18.00	10	31,061	0.03%
2020/10/16	2	17.95	5	18.10	17.90	-3	31,649	-0.01%
2020/10/15	18	17.96	0	0.00	17.95	18	31,935	0.06%
2020/10/14	6	18.04	0	0.00	18.10	6	31,724	0.02%
2020/10/13	2	18.00	0	0.00	18.05	2	31,850	0.01%
2020/10/12	33	18.13	4	18.20	18.15	29	32,076	0.09%
2020/10/08	21	18.35	0	0.00	18.35	21	32,502	0.06%
2020/10/07	20	18.25	0	0.00	18.25	20	33,018	0.06%
2020/10/06	4	18.35	0	0.00	18.45	4	33,938	0.01%
2020/10/05	0	0.00	17	18.49	18.15	-17	35,125	-0.05%
2020/09/30	1	18.35	13	18.35	18.40	-12	35,708	-0.03%
2020/09/29	1	18.25	4	18.25	18.30	-3	35,989	-0.01%
2020/09/28	14	17.89	0	0.00	18.05	14	36,307	0.04%
2020/09/25	84	17.66	0	0.00	17.60	84	36,580	0.23%
2020/09/24	19	17.68	0	0.00	17.60	19	35,900	0.05%
2020/09/23	15	18.06	0	0.00	18.00	15	35,340	0.04%
2020/09/22	45	18.30	2	18.35	18.20	43	34,880	0.12%
2020/09/21	18	18.55	10	18.50	18.50	8	34,369	0.02%
2020/09/18	3	18.70	0	0.00	18.60	3	34,323	0.01%
2020/09/17	16	18.75	0	0.00	18.70	16	34,037	0.05%
2020/09/16	1	18.85	10	18.85	18.85	-9	33,942	-0.03%
2020/09/15	1	18.75	0	0.00	18.90	1	33,992	0.00%
2020/09/14	0.9	18.90	0	0.00	18.80	0.9	34,829	0.00%
2020/09/11	7.6	18.78	0	0.00	18.85	7.6	34,980	0.02%
2020/09/10	5	18.80	2	18.90	18.90	3	35,114	0.01%
2020/09/09	2	18.85	14	18.84	18.80	-12	35,318	-0.03%
2020/09/07	14	18.84	0	0.00	18.85	14	35,874	0.04%
2020/09/04	24	18.76	0	0.00	18.80	24	36,107	0.07%
2020/09/03	0	0.00	12	18.88	18.85	-12	35,911	-0.03%
2020/09/02	30	18.76	0	0.00	18.70	30	35,754	0.08%
2020/09/01	13	18.90	0	0.00	18.90	13	35,252	0.04%
2020/08/31	12	19.04	0	0.00	18.95	12	34,963	0.03%
2020/08/28	15	19.00	45.6	19.05	19.00	-30.6	34,821	-0.09%
2020/08/27	21.5	19.03	0	0.00	19.00	21.5	35,174	0.06%
2020/08/26	3	19.05	0	0.00	19.20	3	35,208	0.01%
2020/08/25	2	19.10	0	0.00	19.10	2	35,375	0.01%
2020/08/24	3	19.05	0	0.00	19.05	3	37,240	0.01%
2020/08/21	7	19.10	0	0.00	19.20	7	37,597	0.02%
2020/08/20	31	19.07	3	19.00	19.00	28	37,561	0.07%
2020/08/19	2	19.50	0	0.00	19.40	2	36,998	0.01%
2020/08/18	27	19.44	0	0.00	19.40	27	36,721	0.07%
2020/08/17	11.2	19.46	10	19.45	19.50	1.2	36,793	0.00%
2020/08/14	5	19.41	2	19.40	19.35	3	36,930	0.01%
2020/08/13	2	19.45	4	19.45	19.50	-2	37,035	-0.01%
2020/08/12	2	19.40	0	0.00	19.40	2	37,303	0.01%
2020/08/11	12	19.45	5	19.45	19.40	7	37,427	0.02%
2020/08/10	24	19.45	3	19.47	19.40	21	37,497	0.06%
2020/08/07	0	0.00	6	19.37	19.35	-6	37,567	-0.02%
2020/08/06	6	19.40	3	19.38	19.40	3	37,582	0.01%
2020/08/05	10.1	19.34	0	0.00	19.30	10.1	38,122	0.03%
2020/08/03	19	19.31	0	0.00	19.30	19	38,321	0.05%
2020/07/31	6	19.51	50	19.55	19.40	-44	38,313	-0.11%
2020/07/30	10	19.50	0	0.00	19.65	10	38,215	0.03%
2020/07/29	3	19.55	0	0.00	19.50	3	38,150	0.01%
2020/07/28	6.2	19.26	0	0.00	19.35	6.2	38,620	0.02%
2020/07/27	24	19.47	0	0.00	19.35	24	39,135	0.06%
2020/07/24	0	0.00	3.1	19.55	19.50	-3.1	39,242	-0.01%
2020/07/23	12	19.68	0	0.00	19.75	12	39,366	0.03%
2020/07/22	14	19.76	1	19.75	19.80	13	39,850	0.03%
2020/07/21	6	19.82	100	19.80	19.80	-94	39,576	-0.24%
2020/07/17	9	19.84	0	0.00	19.90	9	40,237	0.02%
2020/07/16	3	19.85	0	0.00	19.85	3	40,922	0.01%
2020/07/15	0	0.00	10	19.90	19.90	-10	40,646	-0.02%
2020/07/14	24	19.95	0.3	20.00	19.95	23.7	40,486	0.06%
2020/07/13	14	20.10	0	0.00	20.10	14	40,670	0.03%
2020/07/10	15	20.93	0	0.00	20.90	15	40,629	0.04%
2020/07/09	0.2	21.10	9	21.19	21.15	-8.8	40,292	-0.02%
2020/07/08	5	21.07	2	21.10	21.15	3	40,156	0.01%
2020/07/07	0	0.00	11	21.10	21.20	-11	40,241	-0.03%
2020/07/06	100	20.91	3.2	20.95	21.05	96.8	40,072	0.24%
2020/07/03	90	20.71	9	20.66	20.80	81	39,932	0.20%
2020/07/02	19	20.51	30	20.60	20.50	-11	39,906	-0.03%
2020/07/01	0	0.00	2	20.45	20.50	-2	40,075	0.00%
2020/06/29	0	0.00	26	20.23	20.25	-26	40,755	-0.06%
2020/06/24	4	20.25	0	0.00	20.25	4	41,200	0.01%
2020/06/23	0	0.00	8	20.40	20.40	-8	41,993	-0.02%
2020/06/19	6	20.23	0	0.00	20.10	6	43,720	0.01%
2020/06/18	5	20.35	0	0.00	20.30	5	43,953	0.01%
2020/06/16	41	20.35	0	20.35	20.35	41	46,903	0.09%
2020/06/15	52	20.25	6	20.20	20.10	46	48,350	0.10%
2020/06/12	12	20.21	0	0.00	20.20	12	49,216	0.02%
2020/06/11	16	20.74	1	20.70	20.65	15	50,336	0.03%
2020/06/10	1	21.00	0	0.00	21.10	1	51,195	0.00%
2020/06/09	0	0.00	1	20.90	21.05	-1	53,643	0.00%
2020/06/08	0	0.00	12	20.98	21.00	-12	54,674	-0.02%
2020/06/05	0	0.00	1	20.80	20.80	-1	55,643	0.00%
2020/06/03	0	0.00	72	20.70	20.75	-72	57,457	-0.13%
2020/06/02	0	0.00	17	20.25	20.30	-17	57,439	-0.03%
2020/06/01	10	20.05	11	20.12	20.05	-1	57,450	0.00%
2020/05/29	2	19.70	0	0.00	19.95	2	57,494	0.00%
2020/05/28	29	19.91	2	19.90	19.85	27	55,907	0.05%
2020/05/27	0	0.00	5	20.00	20.10	-5	56,210	-0.01%
2020/05/26	0	0.00	13	19.93	19.95	-13	56,541	-0.02%
2020/05/25	0	0.00	5	19.55	19.75	-5	56,691	-0.01%
2020/05/22	17	19.61	0	0.00	19.55	17	56,938	0.03%
2020/05/21	12	19.84	2	19.85	19.80	10	56,923	0.02%
2020/05/20	11	19.81	0	0.00	19.85	11	56,828	0.02%
2020/05/19	0	0.00	2	19.90	19.85	-2	57,037	0.00%
2020/05/18	7	19.54	4	19.60	19.50	3	57,028	0.01%
2020/05/15	2	19.63	7	19.59	19.60	-5	57,006	-0.01%
2020/05/14	29	19.57	4	19.56	19.55	25	57,148	0.04%
2020/05/13	11	19.58	3	19.75	19.80	8	56,821	0.01%
2020/05/12	34	19.62	1	19.60	19.65	33	56,806	0.06%
2020/05/11	18	20.04	1	20.10	20.00	17	56,510	0.03%
2020/05/08	10	19.90	10	19.80	19.80	0	56,336	0.00%
2020/05/07	0	0.00	2	19.73	19.70	-2	56,494	0.00%
2020/05/06	7	19.59	3	19.45	19.55	4	56,584	0.01%
2020/05/05	20	19.60	5.7	19.61	19.65	14.3	56,507	0.03%
2020/05/04	2	19.45	0	0.00	19.50	2	56,571	0.00%
2020/04/30	1	20.10	3	20.07	20.00	-2	56,460	0.00%
2020/04/29	5	19.77	20	19.77	19.70	-15	56,001	-0.03%
2020/04/28	0	0.00	2.1	19.45	19.50	-2.1	56,031	0.00%
2020/04/24	3	18.52	5	18.60	18.60	-2	56,791	0.00%
2020/04/23	20	18.55	5	18.45	18.55	15	56,445	0.03%
2020/04/22	8	18.41	3	18.52	18.50	5	56,084	0.01%
2020/04/21	24	18.86	11.1	18.73	18.70	12.9	55,653	0.02%
2020/04/20	3	19.47	0	0.00	19.30	3	54,957	0.01%
2020/04/17	15	19.72	7	19.76	19.60	8	54,808	0.01%
2020/04/16	16	19.57	5	19.50	19.50	11	54,484	0.02%
2020/04/15	52	20.00	7	19.99	19.90	45	53,928	0.08%
2020/04/14	1	19.70	38	19.49	19.65	-37	53,168	-0.07%
2020/04/13	11	18.75	9	18.87	18.80	2	52,397	0.00%
2020/04/10	3	18.62	4	18.43	18.65	-1	51,908	0.00%
2020/04/09	24	18.01	0	0.00	18.05	24	51,292	0.05%
2020/04/08	4	18.03	0	0.00	17.95	4	50,814	0.01%
2020/04/07	4	17.88	12	17.97	17.90	-8	50,406	-0.02%
2020/04/06	17	17.80	3	17.85	17.85	14	50,107	0.03%
2020/04/01	5	17.79	2	17.83	17.75	3	49,449	0.01%
2020/03/31	11	17.90	1	17.80	17.90	10	49,090	0.02%
2020/03/30	0	0.00	37	17.51	17.90	-37	48,326	-0.08%
2020/03/27	1	17.85	2	17.88	17.90	-1	47,734	0.00%
2020/03/26	6	17.32	2	17.35	17.30	4	46,872	0.01%
2020/03/25	116.1	17.60	19	17.53	17.50	97.1	46,742	0.21%	大買/
2020/03/24	15	16.76	1	16.95	16.60	14	45,846	0.03%
2020/03/23	8	16.26	0	0.00	16.15	8	45,074	0.02%
2020/03/20	21	17.06	1	17.00	17.10	20	43,907	0.05%
2020/03/19	12	16.68	41	17.22	16.30	-29	42,276	-0.07%
2020/03/18	61	18.09	10	18.05	17.95	51	41,243	0.12%
2020/03/17	21	18.41	1	18.45	18.35	20	40,340	0.05%
2020/03/16	26	19.16	0	0.00	19.05	26	38,936	0.07%
2020/03/13	12	19.13	20	18.99	19.65	-8	37,786	-0.02%
2020/03/12	27	20.55	1	20.75	20.50	26	35,232	0.07%
2020/03/11	63	21.41	0	0.00	21.35	63	34,135	0.18%
2020/03/10	12	21.56	0	0.00	21.55	12	33,181	0.04%
2020/03/09	42	21.90	2	21.83	21.80	40	32,323	0.12%
2020/03/06	13	22.45	0	0.00	22.40	13	31,317	0.04%
2020/03/05	1	22.65	9	22.70	22.85	-8	31,030	-0.03%
2020/03/04	20	22.55	0	0.00	22.55	20	30,859	0.06%
2020/03/02	0	0.00	1	22.15	22.25	-1	30,120	0.00%
2020/02/27	20	22.63	0	0.00	22.70	20	30,315	0.07%
2020/02/26	0	0.00	0	22.80	22.80	0	29,971	0.00%
2020/02/25	0	0.00	10	22.69	22.80	-10	29,697	-0.03%
2020/02/24	16	22.92	2	22.93	22.85	14	29,878	0.05%
2020/02/21	10	23.15	20	23.30	23.20	-10	29,917	-0.03%
2020/02/20	1	23.30	1	23.35	23.45	0	29,837	0.00%
2020/02/19	1	23.25	11.3	23.25	23.30	-10.3	29,646	-0.03%
2020/02/17	15	22.85	20	22.90	22.95	-5	29,671	-0.02%
2020/02/14	0	0.00	1	22.80	22.80	-1	30,157	0.00%
2020/02/13	0	0.00	3	22.77	22.80	-3	30,859	-0.01%
2020/02/12	7	22.61	13	22.70	22.65	-6	31,125	-0.02%
2020/02/10	0	0.00	6	22.37	22.50	-6	31,077	-0.02%
2020/02/07	10	22.40	5	22.40	22.50	5	31,568	0.02%
2020/02/04	7	21.98	0	0.00	22.30	7	31,443	0.02%
2020/02/03	3	21.78	0	0.00	21.95	3	31,371	0.01%
2020/01/31	3	22.03	0	0.00	22.05	3	31,208	0.01%
2020/01/30	58	22.46	25	22.14	22.00	33	30,750	0.11%
2020/01/20	1	22.65	1	22.70	22.90	0	29,385	0.00%
2020/01/17	0	0.00	5	22.50	22.60	-5	29,165	-0.02%
2020/01/15	10	22.60	6.1	22.55	22.70	3.9	29,348	0.01%
2020/01/14	1	22.50	0	0.00	22.60	1	29,269	0.00%
2020/01/13	0	0.00	2	22.38	22.50	-2	28,942	-0.01%
2020/01/10	3	22.27	0	0.00	22.25	3	29,085	0.01%
2020/01/09	15	22.25	0	0.00	22.30	15	29,229	0.05%
2020/01/08	0	0.00	5	22.20	22.25	-5	29,318	-0.02%
2020/01/07	3	22.25	3	22.35	22.35	0	29,051	0.00%
2020/01/06	24	22.28	0	0.00	22.25	24	29,172	0.08%
2020/01/02	1	22.30	0	0.00	22.35	1	29,062	0.00%
2019/12/30	0	0.00	7	22.49	22.50	-7	28,926	-0.02%
2019/12/27	0	0.00	2	22.45	22.50	-2	28,856	-0.01%
2019/12/26	0	0.00	4.8	22.40	22.45	-4.8	28,840	-0.02%
2019/12/24	0	0.00	50	22.50	22.45	-50	29,229	-0.17%
2019/12/23	0	0.00	0.2	22.40	22.50	-0.2	29,234	0.00%
2019/12/20	0	0.00	6	22.50	22.40	-6	29,485	-0.02%
2019/12/19	0	0.00	0.9	22.35	22.40	-0.9	29,215	0.00%
2019/12/18	0	0.00	2	22.42	22.50	-2	29,240	-0.01%
2019/12/17	1	22.30	2	22.38	22.40	-1	29,345	0.00%
2019/12/16	6	22.44	0	0.00	22.30	6	29,100	0.02%
2019/12/13	50	22.40	8	22.41	22.50	42	29,132	0.14%
2019/12/12	0	0.00	74	22.17	22.15	-74	28,495	-0.26%
2019/12/11	0	0.00	10.6	22.05	22.10	-10.6	28,282	-0.04%
2019/12/05	5	21.85	0	0.00	21.70	5	28,490	0.02%
2019/12/04	2	21.63	0	0.00	21.85	2	28,342	0.01%
2019/12/03	1	21.70	0	0.00	21.75	1	28,292	0.00%
2019/12/02	2	21.75	0	0.00	21.85	2	28,151	0.01%
2019/11/29	1	21.80	0	0.00	21.85	1	28,072	0.00%
2019/11/28	2	22.00	0	0.00	21.95	2	27,767	0.01%
2019/11/27	0	0.00	10.2	22.19	22.25	-10.2	27,753	-0.04%
2019/11/26	0	0.00	2	22.30	22.10	-2	27,682	-0.01%
2019/11/25	11	22.04	0	0.00	21.90	11	26,609	0.04%
2019/11/22	1	21.90	0.1	22.00	22.00	0.9	26,937	0.00%
2019/11/21	0	0.00	60	22.00	22.00	-60	26,777	-0.22%
2019/11/20	1	22.20	4	22.15	22.15	-3	26,305	-0.01%
2019/11/18	1	22.10	0	0.00	22.25	1	26,049	0.00%
2019/11/15	1	22.10	248	22.20	22.15	-247	25,962	-0.95%	大賣/鉅額交易
2019/11/14	0	0.00	5	22.20	22.15	-5	25,865	-0.02%
2019/11/13	1	22.05	13	22.21	22.25	-12	25,955	-0.05%
2019/11/12	4	21.95	0	0.00	21.90	4	25,256	0.02%
2019/11/08	0	0.00	26	21.80	21.85	-26	24,477	-0.11%
2019/11/07	0	0.00	5	21.65	21.70	-5	24,669	-0.02%
2019/11/06	0	0.00	43	21.69	21.75	-43	24,715	-0.17%
2019/11/05	5	21.49	15	21.50	21.50	-10	24,262	-0.04%
2019/11/04	0.2	21.35	5	21.40	21.45	-4.8	24,725	-0.02%
2019/10/31	0	0.00	14	21.20	21.20	-14	24,908	-0.06%
2019/10/30	10	20.95	6	21.00	21.10	4	24,686	0.02%
2019/10/29	10	21.05	0	0.00	21.15	10	25,036	0.04%
2019/10/28	0	0.00	2	21.05	21.10	-2	24,769	-0.01%
2019/10/23	1	20.95	0	0.00	21.00	1	24,501	0.00%
2019/10/17	2	21.10	20	21.08	21.15	-18	24,150	-0.07%
2019/10/16	2	20.95	7	21.00	20.95	-5	23,826	-0.02%
2019/10/15	1	20.90	0	0.00	20.90	1	23,758	0.00%
2019/10/09	1	20.70	8	20.65	20.60	-7	24,663	-0.03%
2019/10/08	0	0.00	71	20.85	20.75	-71	25,546	-0.28%
2019/10/03	12	20.55	0	0.00	20.55	12	26,541	0.05%
2019/09/25	0	0.00	0	20.65	20.65	0	27,559	0.00%
2019/09/24	1	20.70	0	0.00	20.75	1	27,399	0.00%
2019/09/23	0	0.00	9	21.20	20.90	-9	27,318	-0.03%
2019/09/20	11	21.30	0	0.00	21.30	11	27,456	0.04%
2019/09/19	0	0.00	7	21.21	21.25	-7	27,069	-0.03%
2019/09/18	0	0.00	10	21.18	21.30	-10	27,226	-0.04%
2019/09/17	0	0.00	5	20.95	21.00	-5	27,189	-0.02%
2019/09/16	0	0.00	1	21.00	21.05	-1	27,856	0.00%
2019/09/12	1	21.00	11	21.00	21.00	-10	28,088	-0.04%
2019/09/11	4	20.90	5.2	20.85	21.00	-1.2	28,410	0.00%
2019/09/06	0	0.00	5	20.50	20.55	-5	28,532	-0.02%
2019/09/05	3	20.50	10	20.50	20.45	-7	28,606	-0.02%
2019/09/04	0	0.00	10	20.40	20.35	-10	28,798	-0.03%
2019/08/29	12	20.10	0	0.00	20.10	12	29,901	0.04%
2019/08/28	87	20.20	1	20.15	20.15	86	30,230	0.28%
2019/08/27	20	20.23	0	0.00	20.05	20	30,411	0.07%
2019/08/26	3	20.15	0	0.00	20.15	3	30,322	0.01%
2019/08/19	0	0.00	1	20.60	20.45	-1	31,432	0.00%
2019/08/16	15	20.36	1.3	20.54	20.50	13.7	31,486	0.04%
2019/08/15	2	20.03	0	0.00	20.05	2	31,295	0.01%
2019/08/14	2	20.20	0	20.30	20.20	2	31,569	0.01%
2019/08/12	2	20.20	10	20.40	20.20	-8	31,637	-0.03%
2019/08/08	2	20.20	1	20.15	20.15	1	31,471	0.00%
2019/08/07	2	19.95	0	0.00	20.05	2	31,689	0.01%
2019/08/06	8	19.88	0	0.00	19.95	8	32,019	0.02%
2019/08/02	15	20.06	0	0.00	20.05	15	32,159	0.05%
2019/08/01	11	20.23	0	0.00	20.30	11	32,456	0.03%
2019/07/31	7	20.30	0	0.00	20.30	7	32,839	0.02%
2019/07/30	1	20.50	10	20.50	20.50	-9	32,580	-0.03%
2019/07/26	0	0.00	1	20.50	20.55	-1	33,997	0.00%
2019/07/24	2	20.48	0	0.00	20.45	2	35,354	0.01%
2019/07/23	0	0.00	20	20.50	20.50	-20	35,852	-0.06%
2019/07/19	15	20.57	0	0.00	20.50	15	35,993	0.04%
2019/07/18	5	20.60	0	0.00	20.60	5	36,021	0.01%
2019/07/17	24	20.53	3	20.50	20.60	21	36,136	0.06%
2019/07/16	13	20.51	16	20.55	20.55	-3	36,056	-0.01%
2019/07/15	1	20.65	0	0.00	20.65	1	35,686	0.00%
2019/07/12	12	21.60	20	21.70	21.60	-8	35,402	-0.02%
2019/07/11	1	21.70	1	21.80	21.75	0	34,856	0.00%
2019/07/10	0	0.00	1.6	21.72	21.75	-1.6	34,509	0.00%
2019/07/09	0	0.00	5	21.75	21.70	-5	34,489	-0.01%
2019/07/03	0	0.00	1	21.50	21.50	-1	33,814	0.00%
2019/07/01	5	21.45	0	0.00	21.45	5	33,343	0.01%
2019/06/27	0	0.00	37.1	21.36	21.45	-37.1	33,348	-0.11%
2019/06/25	5	21.20	1	21.15	21.10	4	33,339	0.01%
2019/06/21	2	21.13	0	0.00	21.10	2	32,956	0.01%
2019/06/20	2	21.30	3	21.50	21.40	-1	32,289	0.00%
2019/06/19	2	21.43	0	0.00	21.50	2	32,024	0.01%
2019/06/18	10	21.30	0	21.30	21.30	10	31,469	0.03%
2019/06/10	0	0.00	1	21.25	21.30	-1	31,246	0.00%
2019/06/04	7	20.83	0	0.00	20.80	7	30,803	0.02%
2019/05/31	0	0.00	4	21.00	20.95	-4	30,684	-0.01%
2019/05/28	2	20.90	0	0.00	21.05	2	30,736	0.01%
2019/05/27	0	0.00	2	20.95	20.95	-2	30,128	-0.01%
2019/05/24	0	0.00	42	20.85	20.90	-42	30,240	-0.14%
2019/05/23	0	0.00	10	20.85	20.85	-10	30,190	-0.03%
2019/05/21	10	21.00	7.6	21.00	20.95	2.4	30,045	0.01%
2019/05/20	10	20.90	0.4	20.95	20.90	9.6	29,570	0.03%
2019/05/17	85	20.76	0	0.00	20.70	85	29,337	0.29%
2019/05/15	31	20.85	0	0.00	20.80	31	29,001	0.11%
2019/05/14	20	20.90	0	0.00	21.05	20	28,760	0.07%
2019/05/13	0	0.00	10	21.03	21.05	-10	28,667	-0.03%
2019/05/10	20	21.20	7.2	21.19	21.20	12.8	28,748	0.04%
2019/05/09	2	20.93	0	0.00	20.85	2	28,522	0.01%
2019/05/08	2	21.10	30	21.10	21.10	-28	28,103	-0.10%
2019/05/07	0	0.00	20	21.60	21.45	-20	27,915	-0.07%
2019/05/06	0	0.00	16.4	21.41	21.45	-16.4	28,031	-0.06%
2019/05/03	6	21.85	22	21.83	21.85	-16	27,735	-0.06%
2019/05/02	3	21.47	44	21.48	21.50	-41	26,834	-0.15%
2019/04/30	16	21.10	12	21.03	21.15	4	26,317	0.02%
2019/04/29	6	20.94	44	20.90	20.90	-38	26,122	-0.15%
2019/04/26	4	20.53	0	0.00	20.45	4	26,110	0.02%
2019/04/25	2	20.55	0	0.00	20.60	2	26,122	0.01%
2019/04/22	0	0.00	1	20.45	20.45	-1	26,317	0.00%
2019/04/19	15	20.30	0	0.00	20.40	15	26,539	0.06%
2019/04/18	6	20.23	0	0.00	20.20	6	26,699	0.02%
2019/04/17	1	20.35	2	20.35	20.35	-1	26,558	0.00%
2019/04/16	0	0.00	50	20.45	20.45	-50	26,322	-0.19%
2019/04/15	0	0.00	1	20.50	20.40	-1	26,435	0.00%
2019/04/11	0	0.00	47	20.69	20.70	-47	26,867	-0.17%
2019/04/10	52	20.60	0	0.00	20.55	52	26,937	0.19%
2019/04/09	0	0.00	1.3	20.70	20.75	-1.3	27,013	0.00%
2019/04/08	0	0.00	6	20.51	20.55	-6	26,910	-0.02%
2019/04/03	17	20.36	600	20.37	20.35	-583	26,705	-2.18%	大賣/鉅額交易
2019/04/02	8	20.40	0	0.00	20.40	8	26,687	0.03%
2019/04/01	12	20.35	4	20.40	20.30	8	26,739	0.03%
2019/03/29	5	20.44	0	0.00	20.45	5	26,136	0.02%
2019/03/27	27	20.48	0	0.00	20.40	27	26,159	0.10%
2019/03/26	12	20.63	100	20.60	20.65	-88	26,032	-0.34%
2019/03/25	3	20.60	1	20.60	20.60	2	26,246	0.01%
2019/03/22	0.1	20.90	0	0.00	20.90	0.1	26,262	0.00%
2019/03/21	1	20.95	2	20.95	21.00	-1	26,561	0.00%
2019/03/20	0	0.00	2	21.00	20.90	-2	26,863	-0.01%
2019/03/19	3	20.95	0	0.00	20.90	3	27,412	0.01%
2019/03/18	0	0.00	2	20.80	20.85	-2	27,481	-0.01%
2019/03/15	0	0.00	4	20.76	20.65	-4	27,712	-0.01%
2019/03/12	4	20.56	0	0.00	20.60	4	27,326	0.01%
2019/03/11	119	20.50	0	0.00	20.45	119	27,366	0.43%	大買/鉅額交易
2019/03/08	24	20.43	0	0.00	20.35	24	27,427	0.09%
2019/03/07	2	20.60	0	0.00	20.60	2	27,577	0.01%
2019/03/06	21	20.62	0	0.00	20.55	21	27,671	0.08%
2019/03/05	11	20.65	0	0.00	20.65	11	27,714	0.04%
2019/02/26	2	20.70	0	0.00	20.80	2	27,282	0.01%
2019/02/21	0	0.00	2	20.73	20.75	-2	26,919	-0.01%
2019/02/20	0	0.00	5	20.50	20.55	-5	27,123	-0.02%
2019/02/19	5	20.45	0	0.00	20.45	5	27,327	0.02%
2019/02/18	10	20.53	0	0.00	20.45	10	27,517	0.04%
2019/02/15	10	20.48	0	0.00	20.45	10	27,909	0.04%
2019/02/13	2	20.50	0	0.00	20.60	2	28,526	0.01%
2019/02/12	101	20.45	0	0.00	20.55	101	28,385	0.36%	大買/鉅額交易
2019/02/11	1	20.45	20	20.50	20.45	-19	27,998	-0.07%
2019/01/30	0	0.00	1	20.60	20.70	-1	27,590	0.00%
2019/01/28	0	0.00	0.2	20.70	20.70	-0.2	27,299	0.00%
2019/01/25	5.3	20.60	1	20.60	20.60	4.3	27,101	0.02%
2019/01/22	4	20.20	2	20.33	20.50	2	27,099	0.01%
2019/01/21	0	0.00	3	20.12	20.25	-3	26,915	-0.01%
2019/01/18	3	19.95	0	0.00	19.95	3	27,051	0.01%
2019/01/17	0	0.00	2	20.00	20.00	-2	27,425	-0.01%
2019/01/16	3	20.03	0	0.00	20.05	3	28,259	0.01%
2019/01/10	5	20.05	10	20.20	20.20	-5	28,063	-0.02%
2019/01/09	0	0.00	1	20.25	20.25	-1	27,976	0.00%
2019/01/08	2	19.98	0	0.00	19.95	2	27,952	0.01%
2019/01/04	25	19.77	0	0.00	19.80	25	29,344	0.09%
2019/01/03	5	20.05	0	0.00	20.00	5	30,352	0.02%
2019/01/02	3	19.90	1	19.90	19.90	2	30,669	0.01%
2018/12/27	4	19.90	0	0.00	19.95	4	30,893	0.01%
2018/12/26	20	19.85	0	0.00	19.80	20	31,347	0.06%
2018/12/25	3	19.75	0.7	19.85	19.75	2.3	31,571	0.01%
2018/12/22	0	0.00	15	19.90	19.95	-15	31,824	-0.05%
2018/12/21	8	19.95	0	0.00	19.90	8	32,371	0.02%
2018/12/20	10	20.00	0	0.00	19.95	10	32,619	0.03%
2018/12/18	2	20.13	1	20.00	20.00	1	32,766	0.00%
2018/12/17	0	0.00	0.6	20.30	20.20	-0.6	33,529	0.00%
2018/12/14	0	0.00	61	20.20	20.45	-61	34,004	-0.18%
2018/12/13	5	20.05	0	0.00	20.10	5	33,884	0.01%
2018/12/12	123	19.90	0	0.00	19.90	123	33,804	0.36%	大買/鉅額交易
2018/12/11	35	19.99	0	0.00	20.00	35	32,968	0.11%
2018/12/10	14	20.00	0	0.00	20.00	14	32,772	0.04%
2018/12/07	2	20.25	0	0.00	20.20	2	32,513	0.01%
2018/12/06	6	20.25	1	20.30	20.35	5	32,465	0.02%
2018/12/05	1	20.45	0	0.00	20.45	1	32,426	0.00%
2018/12/03	0	0.00	16.3	20.65	20.70	-16.3	32,469	-0.05%
2018/11/30	15	20.50	0	0.00	20.45	15	32,270	0.05%
2018/11/29	22	20.45	0	0.00	20.40	22	31,986	0.07%
2018/11/28	1	20.50	0	0.00	20.60	1	31,806	0.00%
2018/11/26	0	0.00	5	20.85	20.65	-5	31,800	-0.02%
2018/11/23	20	20.55	0	20.55	20.50	20	31,676	0.06%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	1	21.15	0	0.00	21.00	1	31,556	0.00%
2018/11/16	1	21.00	0	0.00	21.10	1	31,257	0.00%
2018/11/15	80	20.63	0	0.00	20.70	80	30,961	0.26%
2018/11/14	12	20.70	0	0.00	20.70	12	30,812	0.04%
2018/11/09	0	0.00	5	21.00	21.15	-5	30,503	-0.02%
2018/11/08	0	0.00	1	21.05	21.20	-1	30,660	0.00%
2018/11/07	0	0.00	1	21.00	21.00	-1	30,638	0.00%
2018/11/06	15	20.70	5	20.70	20.75	10	31,190	0.03%
2018/11/01	15	20.45	0	0.00	20.35	15	31,652	0.05%
2018/10/31	11	20.17	6	20.25	20.65	5	32,056	0.02%
2018/10/30	0	0.00	6	19.90	19.95	-6	31,843	-0.02%
2018/10/29	15	19.87	0	0.00	19.80	15	32,258	0.05%
2018/10/26	13	20.00	1	19.95	19.90	12	32,467	0.04%
2018/10/25	8	19.95	2	19.90	19.90	6	32,549	0.02%
2018/10/24	20	20.45	0	0.00	20.40	20	32,425	0.06%
2018/10/18	5	21.15	0	0.00	21.15	5	31,970	0.02%
2018/10/15	3	21.25	0	0.00	21.20	3	32,038	0.01%
2018/10/12	15	20.91	1	21.70	21.70	14	31,832	0.04%
2018/10/11	2	21.50	1	22.05	21.15	1	30,930	0.00%
2018/10/09	0	0.00	7.3	22.63	22.75	-7.3	29,737	-0.02%
2018/10/08	0	0.00	10	22.45	22.55	-10	29,411	-0.03%
2018/10/05	0	0.00	1	22.70	22.70	-1	29,290	0.00%
2018/10/01	0	0.00	2	22.85	22.95	-2	29,637	-0.01%
2018/09/28	0	0.00	95	22.85	23.00	-95	30,451	-0.31%
2018/09/27	0	0.00	26.9	22.73	23.00	-26.9	30,471	-0.09%
2018/09/26	0	0.00	3	22.55	22.40	-3	30,306	-0.01%
2018/09/25	0	0.00	6	22.60	22.60	-6	31,058	-0.02%
2018/09/21	0	0.00	19	22.32	22.45	-19	31,317	-0.06%
2018/09/20	0	0.00	7.6	22.13	22.15	-7.6	31,159	-0.02%
2018/09/19	0	0.00	1	21.80	21.80	-1	31,153	0.00%
2018/09/18	3	21.55	5	21.50	21.55	-2	31,334	-0.01%
2018/09/14	0.1	21.40	0	0.00	21.40	0.1	31,735	0.00%
2018/09/13	2	21.15	0	0.00	21.20	2	31,826	0.01%
2018/09/12	0	0.00	6	21.24	21.20	-6	31,995	-0.02%
2018/09/10	1	21.25	0	0.00	21.30	1	32,670	0.00%
2018/09/07	0	0.00	10	21.05	21.15	-10	33,066	-0.03%
2018/09/05	0	0.00	14	21.25	21.20	-14	33,573	-0.04%
2018/09/03	4	21.20	0	0.00	21.35	4	33,598	0.01%
2018/08/30	3	21.40	0	0.00	21.35	3	33,603	0.01%
2018/08/28	0	0.00	12	21.60	21.60	-12	34,008	-0.04%
2018/08/27	125	21.45	0	0.00	21.50	125	34,035	0.37%	大買/鉅額交易
2018/08/24	0	0.00	10	21.45	21.45	-10	34,107	-0.03%
2018/08/23	0	0.00	3	21.50	21.55	-3	35,043	-0.01%
2018/08/20	0	0.00	10	21.20	21.30	-10	35,805	-0.03%
2018/08/16	10	20.95	50	21.25	20.95	-40	35,907	-0.11%
2018/08/13	11	20.98	0	0.00	20.80	11	36,053	0.03%
2018/08/10	0	0.00	5	21.30	21.30	-5	35,638	-0.01%
2018/08/08	0	0.00	1	21.60	21.40	-1	35,680	0.00%
2018/08/07	0	0.00	60	21.45	21.45	-60	35,769	-0.17%
2018/08/03	21	21.05	1	21.10	21.20	20	36,403	0.05%
2018/08/02	3	21.05	3	21.05	20.75	0	36,266	0.00%
2018/07/30	8	20.53	0	0.00	20.50	8	35,161	0.02%
2018/07/27	1.9	20.62	37	20.65	20.65	-35.1	35,318	-0.10%
2018/07/26	3	20.35	0	0.00	20.55	3	35,521	0.01%
2018/07/25	8	20.50	10.8	20.55	20.50	-2.8	35,512	-0.01%
2018/07/24	0	0.00	6	20.50	20.50	-6	35,542	-0.02%
2018/07/23	37	20.40	0	0.00	20.45	37	35,543	0.10%
2018/07/20	1	20.50	0	0.00	20.50	1	35,461	0.00%
2018/07/18	1	20.60	0	0.00	20.60	1	35,237	0.00%
2018/07/16	0	0.00	1	20.65	20.65	-1	35,177	0.00%
2018/07/13	0	0.00	10	20.70	20.70	-10	35,561	-0.03%
2018/07/12	1	20.55	0	0.00	20.55	1	35,699	0.00%
2018/07/11	1	20.35	4	20.45	20.45	-3	35,729	-0.01%
2018/07/09	84	20.51	2	20.60	20.50	82	35,451	0.23%
2018/07/06	0	0.00	58	21.51	21.50	-58	34,888	-0.17%
2018/07/04	1	21.65	2	21.75	21.80	-1	34,001	0.00%
2018/07/03	2	21.70	0	0.00	21.65	2	34,097	0.01%
2018/07/02	2	21.75	0	0.00	21.70	2	33,726	0.01%
2018/06/29	0	0.00	0.2	21.90	21.95	-0.2	33,189	0.00%
2018/06/27	0	0.00	3	21.90	21.90	-3	31,673	-0.01%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/25	0	0.00	16	21.95	21.75	-16	31,504	-0.05%
2018/06/22	16	21.70	0	0.00	21.85	16	31,675	0.05%
2018/06/21	0	0.00	15	22.00	21.70	-15	31,678	-0.05%
2018/06/20	8	21.60	0	0.00	21.85	8	32,358	0.02%
2018/06/19	12	21.70	0	0.00	21.60	12	32,291	0.04%
2018/06/14	7	22.01	0.4	21.95	21.90	6.6	31,544	0.02%
2018/06/12	0	0.00	0	22.10	22.10	0	32,170	0.00%
2018/06/11	0	0.00	19.1	22.25	22.35	-19.1	32,173	-0.06%
2018/06/04	23	21.70	0	0.00	21.95	23	32,605	0.07%
2018/06/01	0	0.00	13	21.80	21.70	-13	32,787	-0.04%
2018/05/31	4	21.60	0	0.00	21.60	4	33,175	0.01%
2018/05/30	15	21.66	6	21.66	21.60	9	32,648	0.03%
2018/05/29	24	22.05	0	0.00	22.15	24	32,291	0.07%
2018/05/28	0	0.00	9	22.24	22.20	-9	32,740	-0.03%
2018/05/25	0	0.00	3	22.20	22.20	-3	33,246	-0.01%
2018/05/24	2	22.10	0	0.00	22.15	2	33,535	0.01%
2018/05/23	1	22.15	50	22.25	22.15	-49	33,524	-0.15%
2018/05/22	0	0.00	138	22.15	22.15	-138	33,611	-0.41%	大賣/鉅額交易
2018/05/21	0	0.00	250	22.15	22.15	-250	33,968	-0.74%	大賣/鉅額交易
2018/05/18	1	22.10	60.9	22.05	22.10	-59.9	34,052	-0.18%
2018/05/17	0	0.00	7.2	22.09	22.05	-7.2	34,396	-0.02%
2018/05/16	0	0.00	30	22.00	22.05	-30	34,495	-0.09%
2018/05/15	0	0.00	4	21.98	21.90	-4	35,444	-0.01%
2018/05/14	0	0.00	1	22.15	22.10	-1	36,559	0.00%
2018/05/11	0	0.00	49	21.81	21.95	-49	36,817	-0.13%
2018/05/10	0	0.00	0.2	21.45	21.45	-0.2	36,033	0.00%
2018/05/09	0	0.00	5	21.45	21.45	-5	35,954	-0.01%
2018/05/08	0	0.00	75.1	21.22	21.35	-75.1	36,181	-0.21%
2018/05/07	10	21.10	0	0.00	21.10	10	36,271	0.03%
2018/05/04	15	21.05	0	0.00	21.05	15	36,765	0.04%
2018/04/30	70	21.25	1	21.30	21.25	69	38,526	0.18%
2018/04/27	5	21.20	0	0.00	21.35	5	39,624	0.01%
2018/04/26	15	21.25	0	0.00	21.25	15	39,821	0.04%
2018/04/25	5	21.15	0	0.00	21.40	5	39,885	0.01%
2018/04/24	35	21.25	6.8	21.21	21.30	28.2	40,058	0.07%
2018/04/23	5	21.35	0	0.00	21.35	5	40,177	0.01%
2018/04/20	0	0.00	52	21.56	21.55	-52	40,476	-0.13%
2018/04/19	0	0.00	45	21.62	21.70	-45	40,704	-0.11%
2018/04/18	6	21.21	15	21.48	21.50	-9	40,460	-0.02%
2018/04/17	63	21.14	0	0.00	21.10	63	40,553	0.16%
2018/04/13	0	0.00	10	21.55	21.60	-10	41,291	-0.02%
2018/04/12	0	0.00	16	21.53	21.40	-16	42,091	-0.04%
2018/04/11	0	0.00	5.8	21.28	21.50	-5.8	42,407	-0.01%
2018/04/10	0	0.00	5	21.15	21.05	-5	42,605	-0.01%
2018/04/09	6	20.96	0	0.00	21.00	6	42,693	0.01%
2018/04/03	22.7	20.85	17	20.85	20.90	5.7	42,305	0.01%
2018/04/02	25	21.12	0	0.00	21.05	25	42,226	0.06%
2018/03/30	0	0.00	20	21.20	21.20	-20	42,684	-0.05%
2018/03/29	0	0.00	1	21.05	20.90	-1	42,855	0.00%
2018/03/28	22	21.00	0	0.00	21.00	22	42,682	0.05%
2018/03/27	0	0.00	1	21.05	21.15	-1	42,510	0.00%
2018/03/26	43	21.04	0	0.00	21.05	43	42,362	0.10%
2018/03/23	99	21.03	5	21.05	20.95	94	42,341	0.22%
2018/03/16	45	21.37	1	21.35	21.30	44	42,333	0.10%
2018/03/15	1	21.70	0	0.00	21.60	1	41,350	0.00%
2018/03/14	0	0.00	1	21.85	21.80	-1	41,261	0.00%
2018/03/13	0	0.00	20	21.95	21.90	-20	41,012	-0.05%
2018/03/12	5	21.80	11	21.93	21.90	-6	40,888	-0.01%
2018/03/08	0	0.00	10	21.60	21.60	-10	41,320	-0.02%
2018/03/07	10	21.55	10	21.40	21.40	0	41,693	0.00%
2018/03/06	0	0.00	61.4	21.60	21.70	-61.4	41,997	-0.15%
2018/03/05	1	21.75	0	0.00	21.50	1	42,307	0.00%
2018/03/02	1	21.50	0	0.00	21.65	1	41,960	0.00%
2018/03/01	30	21.47	26	21.59	21.50	4	41,744	0.01%
2018/02/27	1	21.55	10	21.38	21.35	-9	41,174	-0.02%
2018/02/26	0	0.00	3	21.45	21.40	-3	40,717	-0.01%
2018/02/23	0	0.00	11	21.24	21.25	-11	40,645	-0.03%
2018/02/22	6	20.93	5	20.96	21.20	1	42,130	0.00%
2018/02/21	0	0.00	3	20.98	21.10	-3	42,643	-0.01%
2018/02/12	9	20.60	14	20.60	20.60	-5	42,169	-0.01%
2018/02/09	14	20.41	3	20.27	20.35	11	42,068	0.03%
2018/02/08	1	20.65	0	0.00	20.60	1	41,488	0.00%
2018/02/07	125	20.30	9	20.29	20.35	116	41,165	0.28%	大買/鉅額交易
2018/02/06	39	19.80	5	19.93	19.70	34	40,071	0.08%
2018/02/05	7	20.85	5	20.90	20.85	2	38,605	0.01%
2018/02/01	0	0.00	2.2	21.30	21.30	-2.2	37,838	-0.01%
2018/01/31	3	20.95	0	0.00	21.30	3	37,489	0.01%
2018/01/30	3	21.20	2	21.15	21.10	1	37,024	0.00%
2018/01/29	1.2	21.20	0	0.00	21.20	1.2	36,554	0.00%
2018/01/26	0	0.00	1	21.15	21.15	-1	35,918	0.00%
2018/01/25	5	21.16	4.2	21.18	21.30	0.8	35,288	0.00%
2018/01/24	5	20.92	0	0.00	21.05	5	34,288	0.01%
2018/01/23	0	0.00	40	21.30	21.30	-40	33,227	-0.12%
2018/01/22	1	21.75	0	0.00	21.85	1	31,983	0.00%
2018/01/19	1	21.70	0	0.00	21.70	1	31,896	0.00%
2018/01/17	3	22.00	21	21.98	22.00	-18	31,366	-0.06%
2018/01/16	0	0.00	12	22.18	22.00	-12	31,197	-0.04%
2018/01/15	0	0.00	55.9	22.00	22.15	-55.9	30,820	-0.18%
2018/01/12	0	0.00	119	21.60	21.75	-119	30,268	-0.39%	大賣/鉅額交易
2018/01/10	0	0.00	16	21.66	21.70	-16	29,985	-0.05%
2018/01/09	0	0.00	28	21.35	21.40	-28	29,340	-0.10%
2018/01/08	1	21.30	65	21.30	21.50	-64	28,915	-0.22%
2018/01/05	20	20.80	25.2	20.84	20.90	-5.2	27,919	-0.02%
2018/01/04	0	0.00	2	20.70	20.65	-2	27,726	-0.01%
2018/01/03	0	0.00	3	20.58	20.65	-3	27,627	-0.01%
2018/01/02	0	0.00	0.5	20.45	20.45	-0.5	27,589	0.00%