中信金 (2891)-康和-永和券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
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－康和-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-永和券商分點個股進出
康和-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	38.75	0	0.00	39.00	1	71,178	0.00%
2024/12/02	0	0.00	51.1	38.46	38.60	-51.1	71,622	-0.07%
2024/11/29	0.1	37.65	0	0.00	37.40	0.1	72,414	0.00%
2024/11/27	5	37.60	0	0.00	37.70	5	77,498	0.01%
2024/11/26	0	0.00	10	37.95	38.00	-10	78,908	-0.01%
2024/11/25	15.1	37.72	1	38.20	37.35	14.1	80,632	0.02%
2024/11/21	5	37.81	2	38.03	38.05	3	82,445	0.00%
2024/11/20	54	37.10	80	37.94	38.05	-26	83,585	-0.03%
2024/11/19	4	36.66	0	0.00	36.85	4	84,852	0.00%
2024/11/18	0	0.00	0.1	36.95	36.80	-0.1	84,958	0.00%
2024/11/15	12	36.88	19	36.91	36.80	-7	84,875	-0.01%
2024/11/14	0	0.00	2	36.80	36.65	-2	84,973	0.00%
2024/11/13	12	36.65	0	0.00	36.55	12	84,714	0.01%
2024/11/12	0.1	36.98	1	37.00	37.00	-0.9	84,574	0.00%
2024/11/11	2	36.80	0	0.00	37.20	2	84,878	0.00%
2024/11/08	2	36.83	1	37.05	36.90	1	85,413	0.00%
2024/11/06	0	0.00	18	36.70	36.70	-18	85,745	-0.02%
2024/11/05	0	36.45	2	36.58	36.65	-2	85,890	0.00%
2024/11/04	0	0.00	22	36.32	36.45	-22	86,532	-0.03%
2024/11/01	5	35.10	4	35.61	35.70	1	87,579	0.00%
2024/10/29	0	35.90	0	0.00	35.85	0	88,033	0.00%
2024/10/28	4	35.90	0	0.00	35.90	4	88,263	0.00%
2024/10/24	17	35.96	5	35.90	35.90	12	89,319	0.01%
2024/10/23	4	36.20	0	0.00	36.15	4	89,712	0.00%
2024/10/22	0	0.00	32	36.37	36.60	-32	90,233	-0.04%
2024/10/21	31	36.37	4	36.10	36.10	27	90,727	0.03%
2024/10/18	0	0.00	1	36.90	36.90	-1	91,480	0.00%
2024/10/17	0	0.00	0	36.35	36.50	0	91,684	0.00%
2024/10/16	0	36.25	4	36.25	36.30	-4	92,181	0.00%
2024/10/15	0	0.00	57	36.29	36.35	-57	92,197	-0.06%
2024/10/14	56	35.25	75	35.57	35.60	-19	93,750	-0.02%
2024/10/11	0	0.00	3	35.22	35.15	-3	94,188	0.00%
2024/10/09	1	35.00	10	35.05	34.90	-9	94,732	-0.01%
2024/10/08	11	34.65	17	34.99	35.20	-6	95,039	-0.01%
2024/10/07	0	0.00	1	34.90	34.90	-1	94,735	0.00%
2024/10/04	8	34.19	3	34.35	34.25	5	95,332	0.01%
2024/10/01	10	34.40	0	0.00	34.70	10	95,528	0.01%
2024/09/30	14	34.59	33	34.60	34.40	-19	96,624	-0.02%
2024/09/27	47	34.63	0.2	34.70	34.60	46.9	96,890	0.05%
2024/09/26	10.1	35.00	2	35.00	35.00	8.1	96,742	0.01%
2024/09/25	18	34.79	4	34.75	34.95	14	96,287	0.01%
2024/09/24	22	34.95	0	0.00	35.00	22	95,564	0.02%
2024/09/23	52.1	35.19	65	35.10	35.35	-12.9	94,408	-0.01%
2024/09/20	0	0.00	23	34.23	34.00	-23	92,134	-0.02%
2024/09/19	20	33.51	4.7	33.56	33.50	15.3	88,491	0.02%
2024/09/18	8	33.79	66	33.88	33.60	-58	87,971	-0.07%
2024/09/16	4.1	32.39	3	32.67	32.70	1.1	85,704	0.00%
2024/09/13	3	32.47	1	32.40	32.55	2	85,167	0.00%
2024/09/12	28.2	32.21	1	32.25	32.15	27.2	84,521	0.03%
2024/09/11	4	32.31	0	0.00	32.30	4	83,405	0.00%
2024/09/10	4.1	32.65	0	0.00	32.70	4.1	82,540	0.00%
2024/09/09	3	32.35	3	32.70	32.70	0	81,654	0.00%
2024/09/06	1	32.40	4	32.79	32.90	-3	80,936	0.00%
2024/09/05	1	32.15	3	32.40	32.30	-2	80,884	0.00%
2024/09/04	19.1	31.99	5	32.00	32.05	14.1	80,872	0.02%
2024/09/03	124.3	33.00	83	33.20	32.95	41.3	79,287	0.05%	大買/
2024/09/02	11.1	33.08	9	33.07	33.10	2.1	79,050	0.00%
2024/08/30	6	32.65	0	0.00	32.65	6	78,611	0.01%
2024/08/29	88.1	32.60	60	32.80	32.60	28.1	75,610	0.04%
2024/08/28	5.1	33.01	2	33.13	33.10	3.1	75,190	0.00%
2024/08/27	20	32.76	7	32.85	32.85	13	75,679	0.02%
2024/08/26	12.1	33.13	23	33.18	33.15	-10.9	74,576	-0.01%
2024/08/23	14	33.08	2	33.25	33.10	12	73,312	0.02%
2024/08/22	36	33.52	5	34.05	33.45	31	72,521	0.04%
2024/08/21	80	33.55	13	33.67	33.70	67	71,676	0.09%
2024/08/20	13	34.83	7	35.03	35.00	6	68,710	0.01%
2024/08/19	11	34.92	0	0.00	35.00	11	68,936	0.02%
2024/08/16	1	34.85	0	0.00	34.90	1	68,931	0.00%
2024/08/15	7	34.31	6	34.50	34.50	1	69,291	0.00%
2024/08/14	6	34.50	6	34.80	34.75	0	69,854	0.00%
2024/08/13	6	34.05	5.5	34.44	34.50	0.5	70,127	0.00%
2024/08/12	10	34.49	1	34.60	34.50	9	70,064	0.01%
2024/08/09	4	34.76	5	35.01	34.70	-1	69,685	0.00%
2024/08/07	1	32.90	0	0.00	33.90	1	70,764	0.00%
2024/08/06	1	32.25	0	0.00	32.90	1	71,213	0.00%
2024/08/05	14	32.43	2	32.65	32.25	12	70,661	0.02%
2024/08/02	11	34.96	4	35.05	35.05	7	70,054	0.01%
2024/08/01	0	0.00	2	35.98	35.90	-2	69,806	0.00%
2024/07/31	0	0.00	2	35.68	35.50	-2	70,475	0.00%
2024/07/30	10	35.25	5	35.23	35.30	5	71,136	0.01%
2024/07/29	0	0.00	4	36.00	36.00	-4	71,016	-0.01%
2024/07/26	32	35.44	29	35.26	35.60	3	71,920	0.00%
2024/07/23	0	0.00	33	35.85	35.85	-33	73,817	-0.04%
2024/07/22	2	35.60	2	36.25	35.50	0	73,140	0.00%
2024/07/19	10	36.10	2	35.95	35.95	8	72,496	0.01%
2024/07/18	12	36.74	6	37.10	37.00	6	71,246	0.01%
2024/07/17	2	37.00	11	37.25	37.00	-9	70,410	-0.01%
2024/07/16	18	37.16	3	37.35	37.35	15	70,033	0.02%
2024/07/15	35	37.49	95	37.80	37.65	-60	69,862	-0.09%
2024/07/12	26	40.25	30	40.47	40.20	-4	67,855	-0.01%
2024/07/11	53	40.48	4	40.75	40.25	49	67,112	0.07%
2024/07/10	1	39.85	3	40.45	40.85	-2	66,935	0.00%
2024/07/09	42	40.07	0	0.00	39.95	42	66,233	0.06%
2024/07/08	1	39.95	0	0.00	40.10	1	65,843	0.00%
2024/07/05	2	39.95	20	40.05	40.05	-18	64,918	-0.03%
2024/07/04	2	39.55	1	39.55	39.75	1	64,064	0.00%
2024/07/03	1	39.20	1	39.10	39.20	0	62,811	0.00%
2024/07/01	0	0.00	2	38.20	38.20	-2	61,473	0.00%
2024/06/28	0	0.00	11	38.15	37.85	-11	61,179	-0.02%
2024/06/27	0	0.00	50	37.90	37.70	-50	61,313	-0.08%
2024/06/26	18	37.72	8	37.94	37.65	10	61,927	0.02%
2024/06/25	2	38.10	2	38.00	38.00	0	62,116	0.00%
2024/06/24	2	37.70	5.1	38.23	38.25	-3.1	62,360	0.00%
2024/06/21	5	37.95	0	0.00	37.85	5	62,131	0.01%
2024/06/18	50	37.50	18	37.80	37.90	32	62,297	0.05%
2024/06/17	0	0.00	21	37.49	37.25	-21	62,590	-0.03%
2024/06/13	0	0.00	1	37.30	37.10	-1	63,000	0.00%
2024/06/07	0	0.00	5	37.23	37.20	-5	64,025	-0.01%
2024/06/05	2	35.90	2	36.30	36.30	0	62,713	0.00%
2024/06/04	6	36.13	0	0.00	36.35	6	62,180	0.01%
2024/06/03	0	0.00	1	36.70	36.40	-1	61,210	0.00%
2024/05/31	12	35.43	10	35.90	35.40	2	60,218	0.00%
2024/05/30	37	35.56	2	35.68	35.30	35	58,067	0.06%
2024/05/29	46	36.12	5	36.11	36.05	41	57,233	0.07%
2024/05/28	18	36.74	4	36.75	36.75	14	56,432	0.02%
2024/05/27	1	36.60	1	36.95	37.55	0	56,002	0.00%
2024/05/24	9	37.32	6	37.05	37.05	3	55,056	0.01%
2024/05/22	2	37.70	0	0.00	37.90	2	53,888	0.00%
2024/05/21	3	37.58	1	37.90	37.75	2	53,638	0.00%
2024/05/16	0	0.00	2	37.55	37.50	-2	51,656	0.00%
2024/05/15	0	0.00	4	36.69	36.90	-4	50,909	-0.01%
2024/05/14	5	35.85	6	35.95	36.05	-1	50,697	0.00%
2024/05/13	7	36.58	8	36.56	36.50	-1	49,784	0.00%
2024/05/10	1	37.30	4	36.79	37.45	-3	48,995	-0.01%
2024/05/08	0	0.00	14	36.31	36.40	-14	48,077	-0.03%
2024/05/07	7	36.04	3	36.35	36.00	4	47,221	0.01%
2024/05/06	0	0.00	7	35.71	36.10	-7	46,134	-0.02%
2024/05/03	4	34.83	15.1	34.70	34.75	-11.1	45,570	-0.02%
2024/05/02	7.1	34.00	3	34.32	34.10	4.1	44,425	0.01%
2024/04/30	15	34.19	3	34.45	34.10	12	43,849	0.03%
2024/04/29	10	34.06	15	34.19	34.25	-5	42,804	-0.01%
2024/04/26	3	31.15	6	31.35	31.15	-3	40,402	-0.01%
2024/04/25	6	31.01	2	31.00	31.00	4	40,831	0.01%
2024/04/24	1	31.55	1	32.05	31.45	0	41,070	0.00%
2024/04/23	0	0.00	2	31.70	31.55	-2	41,790	0.00%
2024/04/22	0	31.35	6	31.63	31.35	-6	42,071	-0.01%
2024/04/19	2	30.90	2	31.15	31.00	0	41,661	0.00%
2024/04/18	0	0.00	1	31.85	31.70	-1	41,147	0.00%
2024/04/17	60	31.70	3	31.47	31.50	57	40,960	0.14%
2024/04/16	7	31.16	4	30.95	30.95	3	40,923	0.01%
2024/04/15	2	31.55	4	32.03	31.95	-2	40,429	0.00%
2024/04/12	2	31.75	0	0.00	31.75	2	40,770	0.00%
2024/04/10	12	31.96	4	32.40	31.85	8	41,139	0.02%
2024/04/09	4	32.05	1	32.25	32.15	3	41,635	0.01%
2024/04/08	0	0.00	6	32.16	32.05	-6	41,979	-0.01%
2024/04/03	2	31.45	0	0.00	31.45	2	41,810	0.00%
2024/04/02	0	31.80	2	32.00	31.80	-2	41,734	0.00%
2024/04/01	28	32.10	12	31.65	31.65	16	41,763	0.04%
2024/03/29	0	0.00	2	33.10	33.05	-2	41,294	0.00%
2024/03/28	4	32.23	4	32.40	32.40	0	40,295	0.00%
2024/03/27	0	0.00	6	32.47	32.60	-6	39,833	-0.02%
2024/03/26	0	0.00	2	31.95	31.80	-2	39,715	-0.01%
2024/03/25	1	31.75	0	0.00	31.70	1	40,159	0.00%
2024/03/22	1	31.80	2	32.25	31.90	-1	40,539	0.00%
2024/03/21	1	32.00	1	32.20	31.95	0	40,415	0.00%
2024/03/20	5	31.32	4	31.25	31.25	1	40,546	0.00%
2024/03/19	0	0.00	3	31.82	31.75	-3	40,945	-0.01%
2024/03/18	4	31.48	0	0.00	31.50	4	40,987	0.01%
2024/03/15	2	31.20	2	31.75	31.75	0	41,028	0.00%
2024/03/14	0	0.00	15	31.93	32.00	-15	40,281	-0.04%
2024/03/13	0	0.00	105	31.69	31.85	-105	40,118	-0.26%	大賣/鉅額交易
2024/03/08	0	0.00	32	30.01	30.20	-32	38,852	-0.08%
2024/03/07	1	29.60	5	29.45	29.80	-4	38,308	-0.01%
2024/03/04	0.8	29.05	0	0.00	29.20	0.8	39,027	0.00%
2024/02/27	0	0.00	3	29.10	29.00	-3	39,506	-0.01%
2024/02/26	0	0.00	0.3	29.20	29.10	-0.3	39,708	0.00%
2024/02/23	0	0.00	9	29.29	28.90	-9	39,946	-0.02%
2024/02/22	0	0.00	2	29.20	29.30	-2	40,476	0.00%
2024/02/20	0	0.00	64	28.97	29.00	-64	40,852	-0.16%
2024/02/19	5	28.40	46	28.58	28.70	-41	41,036	-0.10%
2024/02/16	5	28.40	0	0.00	28.25	5	41,940	0.01%
2024/02/05	5	28.15	0	0.00	28.15	5	42,264	0.01%
2024/02/02	10	28.28	0	0.00	28.30	10	42,121	0.02%
2024/02/01	0	0.00	3	28.43	28.65	-3	41,868	-0.01%
2024/01/26	2	28.20	10	28.40	28.50	-8	42,284	-0.02%
2024/01/25	2	28.15	5	28.20	28.15	-3	41,874	-0.01%
2024/01/24	7	27.89	2	28.00	28.00	5	41,763	0.01%
2024/01/23	2	27.95	2	28.10	28.10	0	41,710	0.00%
2024/01/22	0	0.00	18	28.13	28.20	-18	41,516	-0.04%
2024/01/19	1	27.80	0	0.00	27.90	1	41,418	0.00%
2024/01/18	3	27.55	7	27.83	27.85	-4	41,266	-0.01%
2024/01/17	21	27.61	10	27.78	27.55	11	40,993	0.03%
2024/01/16	18	27.75	12	27.95	27.95	6	40,075	0.01%
2024/01/12	7	28.09	16	28.05	28.05	-9	40,082	-0.02%
2024/01/11	0	0.00	10	28.30	28.35	-10	40,188	-0.02%
2024/01/10	10	27.85	5	28.10	28.05	5	40,432	0.01%
2024/01/09	10	28.05	0	0.00	28.10	10	40,259	0.02%
2024/01/08	0	0.00	11	28.33	28.40	-11	40,118	-0.03%
2024/01/05	0	0.00	1	28.10	28.10	-1	39,708	0.00%
2024/01/04	4	28.05	0	0.00	28.15	4	39,981	0.01%
2024/01/03	20	28.00	14	28.20	28.20	6	40,301	0.01%
2024/01/02	27	28.05	27	28.35	28.35	0	39,794	0.00%
2023/12/29	10	28.10	5	28.35	28.35	5	39,694	0.01%
2023/12/28	0	0.00	14	28.28	28.40	-14	40,119	-0.03%
2023/12/27	5	27.90	0	0.00	28.10	5	39,994	0.01%
2023/12/26	0	0.00	5	28.10	28.00	-5	39,736	-0.01%
2023/12/25	0	0.00	15	27.90	27.85	-15	39,749	-0.04%
2023/12/22	12	27.62	0	0.00	27.75	12	39,841	0.03%
2023/12/21	9	27.52	13	27.80	27.85	-4	39,823	-0.01%
2023/12/20	33	27.86	4	27.80	27.80	29	39,621	0.07%
2023/12/19	0	0.00	4	28.15	28.25	-4	39,245	-0.01%
2023/12/18	0	0.00	7	28.24	28.25	-7	39,215	-0.02%
2023/12/15	5	28.10	5	28.20	28.15	0	39,079	0.00%
2023/12/14	0	0.00	5	28.30	28.45	-5	38,507	-0.01%
2023/12/13	0	0.00	1	27.80	27.95	-1	37,644	0.00%
2023/12/12	0	0.00	1	27.60	27.60	-1	37,938	0.00%
2023/12/11	5	27.20	6	27.37	27.40	-1	37,935	0.00%
2023/12/08	0	0.00	41	27.24	27.50	-41	37,985	-0.11%
2023/12/07	2	26.85	2	26.85	26.85	0	37,292	0.00%
2023/12/06	1	26.90	25	27.04	27.10	-24	37,464	-0.06%
2023/12/05	13	26.65	2	26.75	26.75	11	37,353	0.03%
2023/12/04	22	26.87	0	0.00	26.90	22	37,050	0.06%
2023/12/01	28	26.95	2	26.95	26.95	26	36,998	0.07%
2023/11/30	0	0.00	26	27.24	27.35	-26	36,882	-0.07%
2023/11/29	28	26.97	1	27.00	26.85	27	35,893	0.08%
2023/11/28	2	27.30	21	27.28	27.15	-19	35,403	-0.05%
2023/11/27	0	0.00	16	27.11	26.70	-16	35,110	-0.05%
2023/11/24	14	26.71	2	26.75	26.75	12	34,855	0.03%
2023/11/23	24	26.94	9	26.88	26.85	15	34,580	0.04%
2023/11/22	1	27.10	31	27.07	27.20	-30	34,138	-0.09%
2023/11/21	0	0.00	1	27.00	27.05	-1	33,878	0.00%
2023/11/20	5	26.58	3	26.85	26.85	2	33,355	0.01%
2023/11/17	0	0.00	70	26.80	26.85	-70	33,129	-0.21%
2023/11/16	2	26.70	35	26.76	26.85	-33	33,127	-0.10%
2023/11/15	1	26.35	18	26.54	26.80	-17	32,938	-0.05%
2023/11/14	21	25.81	35	26.11	26.15	-14	32,064	-0.04%
2023/11/13	5	25.60	0	0.00	25.60	5	32,148	0.02%
2023/11/09	0	0.00	4	25.31	25.35	-4	33,119	-0.01%
2023/11/07	2	25.05	1	25.25	25.15	1	33,742	0.00%
2023/11/06	1	25.30	15	25.50	25.30	-14	33,942	-0.04%
2023/11/03	0	0.00	10	25.05	25.35	-10	34,020	-0.03%
2023/11/02	0	0.00	44	24.69	24.70	-44	33,840	-0.13%
2023/11/01	0.2	24.45	4	24.54	24.35	-3.8	34,213	-0.01%
2023/10/31	1	24.25	5	24.30	24.35	-4	35,314	-0.01%
2023/10/30	11	24.32	2	24.35	24.35	9	36,096	0.02%
2023/10/27	17	24.56	11	24.68	24.60	6	36,463	0.02%
2023/10/26	22	24.39	0	0.00	24.35	22	36,899	0.06%
2023/10/25	0	0.00	13	24.58	24.65	-13	36,740	-0.04%
2023/10/24	10	24.30	0	0.00	24.45	10	36,657	0.03%
2023/10/23	14	24.39	2	24.35	24.35	12	36,617	0.03%
2023/10/20	7.2	24.33	2	24.73	24.65	5.2	36,642	0.01%
2023/10/17	12	25.11	0	0.00	25.15	12	36,806	0.03%
2023/10/16	5	25.15	8	25.35	25.35	-3	37,220	-0.01%
2023/10/13	2	25.10	0	0.00	25.15	2	37,555	0.01%
2023/10/12	2	24.95	28	25.15	25.20	-26	38,011	-0.07%
2023/10/11	0	0.00	21	24.82	24.90	-21	37,994	-0.06%
2023/10/06	2	24.20	15	24.28	24.25	-13	37,359	-0.03%
2023/10/05	0	0.00	12	24.08	24.10	-12	37,413	-0.03%
2023/10/04	30	23.88	0	0.00	23.70	30	37,241	0.08%
2023/10/03	12	24.28	0	0.00	24.20	12	36,707	0.03%
2023/10/02	10	24.50	5	24.60	24.50	5	36,681	0.01%
2023/09/28	1	24.50	5	24.55	24.50	-4	37,388	-0.01%
2023/09/26	10	24.45	5	24.55	24.55	5	37,243	0.01%
2023/09/25	3	24.38	25	24.60	24.60	-22	37,073	-0.06%
2023/09/22	33	24.24	5	24.40	24.25	28	37,010	0.08%
2023/09/21	22	24.60	0	0.00	24.35	22	36,646	0.06%
2023/09/20	5	24.90	1	25.05	24.85	4	36,037	0.01%
2023/09/19	0	0.00	25	25.00	24.95	-25	35,721	-0.07%
2023/09/18	5	24.65	15	24.90	24.95	-10	35,670	-0.03%
2023/09/15	14	24.69	34	24.76	24.85	-20	35,673	-0.06%
2023/09/13	1	24.40	30	24.50	24.70	-29	34,861	-0.08%
2023/09/12	0	0.00	65.5	24.30	24.35	-65.5	35,158	-0.19%
2023/09/11	0	0.00	41	24.22	24.25	-41	35,157	-0.12%
2023/09/08	0	0.00	31	23.99	24.05	-31	35,079	-0.09%
2023/09/06	31	23.74	2	23.65	23.65	29	35,328	0.08%
2023/09/05	0	0.00	10	24.03	24.00	-10	35,773	-0.03%
2023/09/04	6	23.85	5	23.95	23.95	1	35,972	0.00%
2023/09/01	11	23.75	0	0.00	23.80	11	36,246	0.03%
2023/08/31	4	23.75	0	0.00	23.85	4	36,367	0.01%
2023/08/30	1	23.85	0	0.00	23.90	1	36,238	0.00%
2023/08/29	100	24.00	10	23.93	24.00	90	36,282	0.25%
2023/08/28	5	23.60	2	23.70	23.80	3	36,345	0.01%
2023/08/25	17	23.61	0	0.00	23.50	17	37,283	0.05%
2023/08/24	2	23.90	16	23.81	23.85	-14	37,333	-0.04%
2023/08/23	2	23.60	13	23.66	23.70	-11	37,180	-0.03%
2023/08/22	16	23.59	0	0.00	23.55	16	37,194	0.04%
2023/08/21	10	23.75	38	23.87	23.85	-28	36,888	-0.08%
2023/08/18	19	23.49	24	23.58	23.35	-5	36,736	-0.01%
2023/08/17	25.5	23.07	1	23.15	23.25	24.5	36,714	0.07%
2023/08/16	20	23.37	29	23.40	23.40	-9	36,242	-0.02%
2023/08/15	14.6	23.99	6	23.90	23.90	8.6	35,831	0.02%
2023/08/14	64	24.13	2	24.30	24.30	62	35,662	0.17%
2023/08/11	0	0.00	16	24.98	24.90	-16	35,686	-0.04%
2023/08/10	100	24.70	152	24.85	24.90	-52	35,825	-0.15%	大賣/
2023/08/09	1	24.95	19	24.84	24.80	-18	35,631	-0.05%
2023/08/08	18	24.54	1	24.60	24.60	17	35,307	0.05%
2023/08/07	4	24.60	0	0.00	24.60	4	34,790	0.01%
2023/08/04	103.5	24.67	5	24.62	24.60	98.5	34,284	0.29%	大買/
2023/08/02	11	25.99	4	26.15	26.15	7	33,138	0.02%
2023/08/01	10	26.15	0	0.00	26.25	10	32,438	0.03%
2023/07/31	19	26.33	0	0.00	26.25	19	31,924	0.06%
2023/07/28	31	26.30	2	26.40	26.35	29	31,380	0.09%
2023/07/27	0	0.00	20	26.60	26.60	-20	31,388	-0.06%
2023/07/25	5	26.30	10	26.30	26.35	-5	31,479	-0.02%
2023/07/21	0	0.00	23	26.54	26.45	-23	30,989	-0.07%
2023/07/19	2	25.95	0	0.00	26.05	2	29,714	0.01%
2023/07/18	2	26.00	2	26.23	26.25	0	29,118	0.00%
2023/07/17	0	0.00	20	26.00	26.15	-20	28,487	-0.07%
2023/07/14	0	0.00	22	25.37	25.40	-22	27,827	-0.08%
2023/07/13	22	24.96	0	0.00	24.90	22	27,228	0.08%
2023/07/12	0	0.00	7	25.11	25.15	-7	27,253	-0.03%
2023/07/11	0	0.00	24	24.88	24.95	-24	27,101	-0.09%
2023/07/10	10	24.50	0	0.00	24.50	10	27,102	0.04%
2023/07/07	6	24.30	12	24.56	24.60	-6	27,058	-0.02%
2023/07/06	43	24.50	8	24.50	24.50	35	27,061	0.13%
2023/07/03	0	0.00	1	25.05	25.10	-1	26,297	0.00%
2023/06/28	0	0.00	15	24.86	25.00	-15	26,495	-0.06%
2023/06/27	6	24.77	0	0.00	24.75	6	26,487	0.02%
2023/06/19	0	0.00	20	24.86	25.05	-20	26,356	-0.08%
2023/06/16	12	24.58	9	24.76	24.55	3	26,527	0.01%
2023/06/15	12	24.63	4	24.80	24.70	8	26,373	0.03%
2023/06/14	1	24.75	0	0.00	24.75	1	27,373	0.00%
2023/06/13	2	24.75	8	24.99	24.80	-6	28,420	-0.02%
2023/06/12	12	24.85	0	0.00	24.80	12	28,709	0.04%
2023/06/09	1	25.25	64	25.02	25.20	-63	29,323	-0.21%
2023/06/07	0	0.00	1	24.60	24.60	-1	29,102	0.00%
2023/06/06	0	0.00	1.2	24.49	24.45	-1.2	29,120	0.00%
2023/06/05	0	0.00	9	24.55	24.45	-9	29,340	-0.03%
2023/05/31	0	0.00	1	24.30	24.30	-1	29,580	0.00%
2023/05/29	0	0.00	4	24.41	24.40	-4	28,781	-0.01%
2023/05/25	1	24.10	2	24.20	24.10	-1	28,947	0.00%
2023/05/24	0	0.00	1	24.40	24.50	-1	28,934	0.00%
2023/05/23	1	24.60	0	0.00	24.60	1	28,789	0.00%
2023/05/22	4	24.56	0	0.00	24.55	4	28,536	0.01%
2023/05/19	1	24.15	1	24.35	24.40	0	28,329	0.00%
2023/05/18	1	24.10	2	24.05	24.10	-1	28,064	0.00%
2023/05/17	0	0.00	13	23.95	23.80	-13	28,059	-0.05%
2023/05/16	0	0.00	1	23.55	23.55	-1	27,711	0.00%
2023/05/15	0	0.00	1	23.35	23.35	-1	27,531	0.00%
2023/05/12	13	23.20	0	23.20	23.10	13	27,525	0.05%
2023/05/10	19	23.25	0	0.00	23.30	19	27,382	0.07%
2023/05/09	0	0.00	0	23.25	23.30	0	27,491	0.00%
2023/05/08	0	0.00	90	23.20	23.35	-90	27,613	-0.33%
2023/05/04	0	0.00	7	23.10	23.10	-7	28,121	-0.02%
2023/05/03	0	0.00	3	22.95	22.95	-3	28,317	-0.01%
2023/05/02	2	22.75	6.6	22.84	22.90	-4.6	28,638	-0.02%
2023/04/26	2	22.35	0	0.00	22.45	2	29,546	0.01%
2023/04/24	0	0.00	1	22.45	22.45	-1	29,609	0.00%
2023/04/21	8	22.31	0	0.00	22.30	8	29,753	0.03%
2023/04/18	3	22.40	0	0.00	22.40	3	30,543	0.01%
2023/04/17	2	22.40	0	0.00	22.50	2	31,004	0.01%
2023/04/14	1	22.50	0	0.00	22.50	1	30,952	0.00%
2023/04/13	2	22.30	4	22.11	22.30	-2	30,912	-0.01%
2023/04/12	1	21.95	2	21.95	22.00	-1	30,712	0.00%
2023/04/11	0	0.00	2	21.85	21.85	-2	30,671	-0.01%
2023/04/10	0	0.00	4	21.80	21.80	-4	30,480	-0.01%
2023/04/06	5	21.65	0	0.00	21.70	5	30,326	0.02%
2023/03/31	0	0.00	5	21.88	21.85	-5	30,257	-0.02%
2023/03/29	0	0.00	1	21.70	21.70	-1	31,339	0.00%
2023/03/28	0	0.00	6	21.63	21.50	-6	32,113	-0.02%
2023/03/27	1	21.45	0	0.00	21.45	1	32,846	0.00%
2023/03/24	4	21.33	18	21.52	21.40	-14	34,098	-0.04%
2023/03/23	1	21.35	20	21.51	21.55	-19	34,348	-0.06%
2023/03/22	0	0.00	65	21.30	21.35	-65	34,662	-0.19%
2023/03/21	8	21.00	21	21.14	21.05	-13	34,799	-0.04%
2023/03/20	14	20.86	0	0.00	21.00	14	34,685	0.04%
2023/03/17	14	20.91	0	0.00	20.85	14	34,460	0.04%
2023/03/16	31	21.05	5	20.95	20.90	26	33,537	0.08%
2023/03/15	101	21.80	0	0.00	21.55	101	33,106	0.31%	大買/鉅額交易
2023/03/14	16	21.79	6	21.77	21.70	10	33,006	0.03%
2023/03/13	89	22.25	0	0.00	22.20	89	32,321	0.28%
2023/03/10	19	22.27	0	0.00	22.25	19	32,225	0.06%
2023/03/09	0	0.00	5	22.70	22.50	-5	32,297	-0.02%
2023/03/08	6	22.46	14	22.64	22.75	-8	33,172	-0.02%
2023/03/07	0	0.00	5	22.60	22.65	-5	33,327	-0.02%
2023/03/06	15	22.55	0	0.00	22.55	15	33,101	0.05%
2023/03/02	6	22.42	0	0.00	22.55	6	33,368	0.02%
2023/03/01	5	22.65	4	22.70	22.70	1	34,039	0.00%
2023/02/24	0	0.00	1	22.85	22.75	-1	34,090	0.00%
2023/02/23	0.7	22.90	10	22.93	22.85	-9.3	34,022	-0.03%
2023/02/22	5	22.75	5	22.90	22.80	0	34,302	0.00%
2023/02/21	10.3	22.73	0	0.00	22.80	10.3	34,319	0.03%
2023/02/20	0	0.00	20	22.93	22.95	-20	34,675	-0.06%
2023/02/17	0	0.00	5	22.85	22.75	-5	35,011	-0.01%
2023/02/16	5	22.55	5	22.75	22.70	0	35,347	0.00%
2023/02/15	31	22.67	0	0.00	22.55	31	35,906	0.09%
2023/02/14	0	0.00	30	22.88	22.90	-30	35,542	-0.08%
2023/02/13	0	0.00	25	22.62	22.75	-25	35,761	-0.07%
2023/02/10	0	0.00	5	22.50	22.45	-5	35,821	-0.01%
2023/02/08	0	0.00	2	22.35	22.40	-2	35,999	-0.01%
2023/02/07	20	22.35	0	0.00	22.30	20	36,182	0.06%
2023/02/06	2.2	22.31	2	22.45	22.35	0.2	36,204	0.00%
2023/02/03	7	22.41	0	0.00	22.40	7	36,347	0.02%
2023/02/02	7	22.55	2	22.50	22.50	5	36,284	0.01%
2023/02/01	29	22.72	5.3	22.80	22.75	23.7	35,941	0.07%
2023/01/31	15	22.98	0	0.00	22.85	15	35,988	0.04%
2023/01/30	15.3	22.99	16	23.18	23.20	-0.7	35,795	0.00%
2023/01/17	2	23.18	0	0.00	23.20	2	35,026	0.01%
2023/01/09	0	0.00	4	23.06	23.15	-4	36,241	-0.01%
2023/01/06	0	0.00	1	22.60	22.60	-1	36,142	0.00%
2023/01/05	0	0.00	4	22.50	22.60	-4	36,911	-0.01%
2023/01/04	0	0.00	1	22.30	22.35	-1	36,655	0.00%
2022/12/30	0	0.00	3	22.22	22.10	-3	37,123	-0.01%
2022/12/29	2	21.90	0	0.00	21.90	2	37,390	0.01%
2022/12/28	2	22.10	0	0.00	22.15	2	37,930	0.01%
2022/12/27	0	0.00	1	22.30	22.25	-1	38,289	0.00%
2022/12/26	0	0.00	1	21.95	22.10	-1	38,927	0.00%
2022/12/23	3	21.83	2	21.90	21.90	1	40,064	0.00%
2022/12/22	0	22.15	2.4	22.00	22.15	-2.4	40,898	-0.01%
2022/12/21	2.4	21.72	0	0.00	21.70	2.4	41,362	0.01%
2022/12/20	0	0.00	20	22.00	21.90	-20	41,361	-0.05%
2022/12/19	1.4	22.23	0	0.00	22.05	1.4	40,751	0.00%
2022/12/16	3	22.42	3	22.67	22.25	0	40,189	0.00%
2022/12/15	4	22.65	4	22.85	22.75	0	39,518	0.00%
2022/12/14	0	0.00	4	23.00	22.90	-4	39,290	-0.01%
2022/12/13	4	22.80	0	0.00	22.70	4	38,999	0.01%
2022/12/12	0	0.00	1	22.75	22.90	-1	38,858	0.00%
2022/12/09	2	22.65	10	22.75	22.70	-8	39,501	-0.02%
2022/12/08	5	22.75	0	0.00	22.80	5	39,500	0.01%
2022/12/07	5	23.20	60	23.02	23.05	-55	39,805	-0.14%
2022/12/06	5	22.50	0	0.00	22.40	5	39,379	0.01%
2022/12/05	5	22.81	21	22.90	22.75	-16	39,214	-0.04%
2022/12/02	4	22.55	0	0.00	22.50	4	39,140	0.01%
2022/12/01	2	22.65	50	22.75	22.60	-48	39,480	-0.12%
2022/11/30	10.1	22.85	30	23.10	23.00	-19.9	39,128	-0.05%
2022/11/29	0	0.00	8	22.71	22.85	-8	38,153	-0.02%
2022/11/24	1	22.45	6	22.43	22.45	-5	38,158	-0.01%
2022/11/23	0	0.00	40	22.49	22.55	-40	38,123	-0.10%
2022/11/22	20	21.48	2.4	21.55	21.65	17.6	37,540	0.05%
2022/11/21	8.4	21.31	0	0.00	21.40	8.4	37,520	0.02%
2022/11/18	3	21.38	0	0.00	21.40	3	37,471	0.01%
2022/11/16	2	22.05	1	21.70	21.80	1	37,739	0.00%
2022/11/15	1	21.50	1	21.70	22.00	0	37,538	0.00%
2022/11/14	0	0.00	1	21.90	21.70	-1	37,461	0.00%
2022/11/11	0	0.00	21	21.70	21.85	-21	37,305	-0.06%
2022/11/09	16	21.19	0	0.00	21.20	16	37,240	0.04%
2022/11/08	0	0.00	11	21.47	21.55	-11	36,802	-0.03%
2022/11/07	0	0.00	5	21.45	21.45	-5	36,762	-0.01%
2022/11/03	39	20.55	0	0.00	20.55	39	37,187	0.10%
2022/11/02	1	20.85	3	20.85	20.85	-2	37,302	-0.01%
2022/11/01	0	0.00	33	21.00	21.10	-33	37,236	-0.09%
2022/10/31	2	20.50	0	0.00	20.40	2	37,321	0.01%
2022/10/28	6	20.59	0	0.00	20.55	6	37,268	0.02%
2022/10/27	0	0.00	1	20.70	20.55	-1	37,391	0.00%
2022/10/26	12	20.38	1	20.30	20.35	11	37,477	0.03%
2022/10/24	0	20.00	0.4	20.00	19.90	-0.4	37,507	0.00%
2022/10/21	5.4	19.95	2	19.83	20.00	3.4	37,362	0.01%
2022/10/19	2	19.70	2	19.85	19.90	0	36,856	0.00%
2022/10/14	3	19.95	0	0.00	19.80	3	37,156	0.01%
2022/10/13	5	19.70	0	0.00	19.65	5	37,479	0.01%
2022/10/12	0	0.00	2	20.18	20.25	-2	37,051	-0.01%
2022/10/11	5	20.15	0	0.00	20.10	5	37,553	0.01%
2022/10/05	2	20.70	1	20.60	20.50	1	39,600	0.00%
2022/10/04	2	20.20	2	20.25	20.15	0	39,489	0.00%
2022/10/03	1	19.70	6	19.85	19.70	-5	39,279	-0.01%
2022/09/30	4	19.85	0	0.00	19.85	4	39,035	0.01%
2022/09/29	0	0.00	1	20.05	20.05	-1	38,420	0.00%
2022/09/28	5	20.32	1	20.20	20.10	4	38,398	0.01%
2022/09/27	16	20.93	84	20.95	20.75	-68	37,734	-0.18%
2022/09/26	0	0.00	1	21.40	21.25	-1	37,481	0.00%
2022/09/23	0	0.00	4	21.70	21.65	-4	38,139	-0.01%
2022/09/22	138	21.57	102	21.60	21.60	36	38,352	0.09%	大買/大賣/
2022/09/21	3	22.08	0	0.00	22.05	3	38,110	0.01%
2022/09/19	1	22.15	2.8	22.21	22.15	-1.8	38,054	0.00%
2022/09/16	3	22.17	0	0.00	22.10	3	37,980	0.01%
2022/09/15	2	22.28	0	0.00	22.30	2	37,330	0.01%
2022/09/14	3	22.35	0	0.00	22.30	3	37,527	0.01%
2022/09/13	2	22.93	0	0.00	22.75	2	37,514	0.01%
2022/09/08	1	22.80	0	0.00	22.90	1	38,143	0.00%
2022/09/07	10	22.89	4	22.80	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	10	23.15	4	23.16	23.25	6	39,338	0.02%
2022/09/02	1	22.90	0	0.00	22.90	1	39,793	0.00%
2022/09/01	6	22.98	4	23.11	23.05	2	40,102	0.00%
2022/08/31	10	23.35	2	23.55	23.50	8	40,481	0.02%
2022/08/30	15	23.29	2	23.25	23.25	13	40,094	0.03%
2022/08/29	6	23.40	0	0.00	23.50	6	39,792	0.02%
2022/08/26	10	23.95	1	24.00	23.85	9	39,689	0.02%
2022/08/25	10.7	23.80	0	0.00	23.75	10.7	39,795	0.03%
2022/08/24	4	23.54	0	0.00	23.45	4	39,974	0.01%
2022/08/23	18	23.94	1	23.95	23.80	17	43,093	0.04%
2022/08/22	3.3	24.31	1	24.55	24.35	2.3	44,016	0.01%
2022/08/19	0	0.00	2	24.68	24.60	-2	44,991	0.00%
2022/08/18	19	24.64	4	24.45	24.45	15	45,094	0.03%
2022/08/17	13	24.73	1	24.90	24.90	12	45,265	0.03%
2022/08/16	0	0.00	1	24.65	24.55	-1	45,351	0.00%
2022/08/15	7	24.07	11	24.26	24.25	-4	45,511	-0.01%
2022/08/11	0	0.00	2	24.00	24.05	-2	46,417	0.00%
2022/08/10	10	23.68	7	23.66	23.55	3	46,625	0.01%
2022/08/09	0	0.00	1	23.35	23.30	-1	46,849	0.00%
2022/08/08	51	23.10	2	23.15	23.10	49	47,093	0.10%
2022/08/04	0	0.00	101	22.30	22.25	-101	48,357	-0.21%	大賣/鉅額交易
2022/08/03	2	22.30	2	22.25	22.30	0	48,627	0.00%
2022/08/02	108	22.54	6	22.55	22.45	102	49,045	0.21%	大買/鉅額交易
2022/08/01	9	22.89	0	0.00	22.95	9	49,276	0.02%
2022/07/29	36	23.02	0	0.00	22.95	36	49,904	0.07%
2022/07/28	10	23.15	14	23.03	23.20	-4	50,145	-0.01%
2022/07/27	0.6	22.85	0	0.00	22.95	0.6	50,004	0.00%
2022/07/22	2	22.40	2	22.75	22.75	0	50,265	0.00%
2022/07/21	2.3	22.58	18	22.43	22.65	-15.7	50,606	-0.03%
2022/07/20	2	22.38	30	22.55	22.25	-28	50,794	-0.06%
2022/07/18	40	22.15	22	22.12	22.30	18	51,013	0.04%
2022/07/15	29	21.98	2	21.80	21.80	27	50,644	0.05%
2022/07/14	10	22.35	125	22.36	22.25	-115	50,425	-0.23%	大賣/鉅額交易
2022/07/12	20	23.05	0	0.00	22.95	20	49,189	0.04%
2022/07/08	1	23.90	31	24.04	23.85	-30	49,584	-0.06%
2022/07/06	6	23.52	3	23.67	23.50	3	50,021	0.01%
2022/07/05	100	24.23	0	0.00	24.30	100	49,644	0.20%
2022/07/04	3	24.25	8	24.23	24.30	-5	49,813	-0.01%
2022/07/01	6.4	24.65	180	24.71	24.60	-173.7	51,056	-0.34%	大賣/鉅額交易
2022/06/30	4	25.25	3	25.45	25.10	1	51,643	0.00%
2022/06/29	30	25.80	3	25.75	25.80	27	51,917	0.05%
2022/06/28	5	25.86	4	25.80	25.80	1	52,170	0.00%
2022/06/27	2	26.30	0	0.00	26.20	2	52,607	0.00%
2022/06/23	2	25.90	0	0.00	26.05	2	52,483	0.00%
2022/06/20	4	25.90	0	0.00	25.50	4	52,656	0.01%
2022/06/17	10	26.05	2	26.00	26.00	8	52,494	0.02%
2022/06/16	4	26.60	3	26.87	26.60	1	52,312	0.00%
2022/06/14	0	0.00	6	26.04	26.00	-6	53,021	-0.01%
2022/06/13	1	25.40	1	25.65	25.55	0	52,770	0.00%
2022/06/10	50	25.40	52	25.75	26.00	-2	52,499	0.00%
2022/06/09	59.3	26.24	3	25.85	25.85	56.3	52,248	0.11%
2022/06/08	0	0.00	26	26.82	26.75	-26	51,486	-0.05%
2022/06/07	21	26.55	0	0.00	26.55	21	51,853	0.04%
2022/06/06	0	0.00	2	26.88	26.85	-2	52,387	0.00%
2022/06/01	27	26.65	2	26.70	26.55	25	54,359	0.05%
2022/05/31	3	26.33	3	26.72	27.15	0	54,651	0.00%
2022/05/30	2	26.80	1	27.05	27.10	1	51,544	0.00%
2022/05/27	0	0.00	229	26.31	26.60	-229	50,778	-0.45%	大賣/鉅額交易
2022/05/26	55	25.43	1	25.40	25.30	54	50,891	0.11%
2022/05/25	50	25.35	5	25.60	25.35	45	51,632	0.09%
2022/05/24	1	25.45	0	0.00	25.55	1	52,700	0.00%
2022/05/20	0	0.00	1	25.50	25.45	-1	52,738	0.00%
2022/05/19	7	25.42	1	25.35	25.30	6	52,434	0.01%
2022/05/18	40	26.05	40	26.10	26.10	0	51,969	0.00%
2022/05/17	0	0.00	2	25.55	25.50	-2	52,002	0.00%
2022/05/13	120	25.80	2	25.90	25.80	118	51,999	0.23%	大買/鉅額交易
2022/05/12	2	26.25	0	0.00	26.05	2	51,405	0.00%
2022/05/11	1	26.90	0	0.00	27.10	1	51,084	0.00%
2022/05/10	10	27.40	3	27.08	27.55	7	51,342	0.01%
2022/05/09	3	27.47	1	27.30	27.30	2	51,224	0.00%
2022/05/06	2	27.50	1	27.70	28.00	1	51,525	0.00%
2022/05/05	2	28.05	54	28.24	28.05	-52	52,080	-0.10%
2022/05/04	4	28.80	0	0.00	28.90	4	51,753	0.01%
2022/05/03	51	28.80	50	28.75	28.75	1	52,196	0.00%
2022/04/29	3	29.20	10	29.19	29.25	-7	52,517	-0.01%
2022/04/28	2	28.60	0	0.00	29.00	2	52,771	0.00%
2022/04/27	35	29.03	3	29.10	28.90	32	52,740	0.06%
2022/04/26	0	0.00	3	29.60	29.70	-3	52,882	-0.01%
2022/04/25	50	28.80	50.6	29.20	29.10	-0.6	52,663	0.00%
2022/04/22	22	29.15	27	29.40	29.45	-5	52,476	-0.01%
2022/04/21	3.1	28.67	0	0.00	28.75	3.1	52,787	0.01%
2022/04/20	31	29.04	0	0.00	29.20	31	54,276	0.06%
2022/04/19	2	28.98	0	0.00	28.95	2	54,643	0.00%
2022/04/18	6.1	28.61	2	28.70	28.75	4.1	55,421	0.01%
2022/04/15	42	29.13	0	0.00	29.35	42	55,161	0.08%
2022/04/14	4	29.89	1	29.60	29.45	3	55,199	0.01%
2022/04/13	1.1	30.35	3	30.75	30.35	-1.9	54,960	0.00%
2022/04/11	12	30.73	0	0.00	30.45	12	54,014	0.02%
2022/04/07	27	30.28	44	30.58	30.35	-17	52,910	-0.03%
2022/04/06	32	30.09	2	30.10	30.15	30	51,305	0.06%
2022/04/01	4	29.84	7	29.76	29.85	-3	49,861	-0.01%
2022/03/29	1	28.70	0	0.00	28.80	1	47,964	0.00%
2022/03/28	3	28.58	53.1	28.60	29.00	-50.1	48,207	-0.10%
2022/03/24	0	0.00	4	29.20	29.15	-4	48,056	-0.01%
2022/03/23	2	28.80	0	0.00	29.20	2	48,030	0.00%
2022/03/22	0	0.00	1	28.45	28.55	-1	47,386	0.00%
2022/03/21	51	28.30	0	0.00	28.30	51	47,093	0.11%
2022/03/18	0	0.00	89	28.38	28.15	-89	46,789	-0.19%
2022/03/17	0	0.00	143	27.63	27.60	-143	45,712	-0.31%	大賣/鉅額交易
2022/03/16	0	0.00	10	26.85	26.95	-10	45,111	-0.02%
2022/03/15	0	0.00	2	26.55	26.60	-2	44,878	0.00%
2022/03/14	22	26.74	64	26.76	26.80	-42	45,252	-0.09%
2022/03/11	0.1	26.65	0	0.00	26.50	0.1	45,719	0.00%
2022/03/10	0	0.00	7	26.46	26.80	-7	45,980	-0.02%
2022/03/09	5	25.86	2	26.00	25.75	3	46,095	0.01%
2022/03/08	0.1	25.70	3	25.65	25.60	-2.9	45,964	-0.01%
2022/03/07	57.1	26.20	35	26.07	26.25	22.1	45,170	0.05%
2022/03/04	6	27.45	0	0.00	27.35	6	44,605	0.01%
2022/03/03	2	28.05	7	27.95	27.95	-5	44,184	-0.01%
2022/03/02	0	0.00	7	27.74	27.95	-7	44,067	-0.02%
2022/03/01	11	27.65	1	27.60	27.75	10	44,046	0.02%
2022/02/25	7	26.82	4	26.88	27.15	3	43,248	0.01%
2022/02/24	187.1	27.19	0	0.00	26.90	187.1	42,362	0.44%	大買/鉅額交易
2022/02/22	6	27.76	150	27.62	27.85	-144	41,082	-0.35%	大賣/鉅額交易
2022/02/21	0	0.00	2	28.10	28.35	-2	40,847	0.00%
2022/02/18	4.1	28.28	0	0.00	28.35	4.1	41,144	0.01%
2022/02/17	0	0.00	3	28.68	28.45	-3	41,111	-0.01%
2022/02/16	3	28.23	1	28.45	28.20	2	40,784	0.00%
2022/02/15	5.1	28.21	0	0.00	28.15	5.1	40,242	0.01%
2022/02/14	35	28.30	4	28.35	28.65	31	39,948	0.08%
2022/02/10	2	28.63	37	28.70	28.85	-35	39,375	-0.09%
2022/02/09	0	0.00	2	28.88	28.90	-2	38,799	-0.01%
2022/02/08	21	28.43	1	28.65	28.70	20	38,318	0.05%
2022/02/07	0	0.00	1	28.45	28.50	-1	37,643	0.00%
2022/01/25	26	26.95	1	27.15	27.25	25	36,212	0.07%
2022/01/24	3	27.22	10	27.35	27.50	-7	35,877	-0.02%
2022/01/21	29	27.29	2	27.20	27.40	27	35,482	0.08%
2022/01/20	102	27.60	4.1	27.74	27.70	97.9	34,989	0.28%	大買/
2022/01/19	21	27.70	0	0.00	27.80	21	34,687	0.06%
2022/01/18	0	0.00	1	28.00	27.90	-1	34,083	0.00%
2022/01/17	2	27.75	0	0.00	27.80	2	33,806	0.01%
2022/01/14	32	27.75	0	0.00	27.90	32	33,758	0.09%
2022/01/13	3	27.80	111	28.28	28.45	-108	33,519	-0.32%	大賣/鉅額交易
2022/01/12	0	0.00	12	27.35	27.40	-12	32,036	-0.04%
2022/01/11	50	27.10	14	27.08	27.40	36	31,414	0.11%
2022/01/07	1	26.10	7	26.45	26.30	-6	30,625	-0.02%
2022/01/06	1	26.05	2	26.00	26.20	-1	30,273	0.00%
2022/01/05	1	25.95	0	0.00	26.05	1	29,814	0.00%
2022/01/03	1	26.00	0	0.00	25.75	1	29,966	0.00%
2021/12/30	2	25.95	0.1	25.95	25.95	1.9	30,503	0.01%
2021/12/28	0	0.00	6.8	25.92	25.95	-6.8	31,034	-0.02%
2021/12/20	2	25.30	2	25.30	25.35	0	32,028	0.00%
2021/12/15	0	0.00	2	25.45	25.35	-2	32,803	-0.01%
2021/12/14	3	25.37	0.2	25.55	25.55	2.8	33,573	0.01%
2021/12/13	0.1	25.85	0	0.00	25.85	0.1	34,321	0.00%
2021/12/10	0	0.00	2	25.95	25.95	-2	34,337	-0.01%
2021/12/09	43	25.80	0	0.00	25.90	43	34,485	0.12%
2021/12/08	20.1	25.85	0	0.00	25.95	20.1	34,539	0.06%
2021/12/07	0	0.00	9	25.93	26.00	-9	33,932	-0.03%
2021/12/03	10	25.05	0	0.00	25.20	10	33,150	0.03%
2021/12/02	10	24.90	0	0.00	25.00	10	32,490	0.03%
2021/11/30	0	0.00	0.2	24.30	24.40	-0.2	31,777	0.00%
2021/11/26	0	0.00	3	24.70	24.70	-3	30,927	-0.01%
2021/11/25	0	0.00	11	24.85	24.95	-11	31,206	-0.04%
2021/11/24	0	0.00	5	24.88	24.80	-5	31,106	-0.02%
2021/11/23	5	24.40	0	0.00	24.50	5	31,063	0.02%
2021/11/22	1	24.35	0	0.00	24.40	1	31,119	0.00%
2021/11/19	5	24.34	1	24.45	24.25	4	31,263	0.01%
2021/11/18	9	24.67	0	0.00	24.75	9	31,198	0.03%
2021/11/17	5	24.40	1	24.45	24.45	4	31,080	0.01%
2021/11/16	2	23.95	0	0.00	24.05	2	30,878	0.01%
2021/11/15	3	23.80	0	0.00	24.00	3	31,057	0.01%
2021/11/12	1	23.60	13	23.66	23.70	-12	30,892	-0.04%
2021/11/11	0.1	23.50	0	0.00	23.60	0.1	31,098	0.00%
2021/11/10	4	23.50	0	0.00	23.55	4	32,063	0.01%
2021/11/09	10	23.50	10	23.45	23.55	0	33,086	0.00%
2021/11/08	0	0.00	5	23.38	23.40	-5	33,500	-0.01%
2021/11/05	0.1	23.15	0	0.00	23.20	0.1	33,717	0.00%
2021/11/04	0.1	23.35	6	23.45	23.25	-5.9	33,798	-0.02%
2021/11/02	0.1	23.10	0	0.00	23.10	0.1	34,050	0.00%
2021/11/01	1	23.00	0	0.00	23.05	1	34,278	0.00%
2021/10/29	10	23.15	0	0.00	23.20	10	34,215	0.03%
2021/10/28	2	23.25	2	23.40	23.40	0	34,225	0.00%
2021/10/27	3.1	23.40	0	0.00	23.40	3.1	34,355	0.01%
2021/10/26	0	0.00	1	23.60	23.55	-1	34,437	0.00%
2021/10/22	0	0.00	1	23.50	23.55	-1	34,316	0.00%
2021/10/21	0	0.00	8	23.29	23.40	-8	33,922	-0.02%
2021/10/20	2	23.00	22	23.15	23.00	-20	33,272	-0.06%
2021/10/19	20	23.10	165	23.05	23.00	-145	33,057	-0.44%	大賣/鉅額交易
2021/10/18	0	0.00	6	23.09	23.05	-6	32,921	-0.02%
2021/10/15	1	22.90	0	0.00	23.00	1	32,613	0.00%
2021/10/13	0	0.00	17	22.75	22.85	-17	32,941	-0.05%
2021/10/12	0.1	22.90	0	0.00	22.90	0.1	33,807	0.00%
2021/10/07	0	0.00	5	22.88	22.85	-5	33,870	-0.01%
2021/10/06	2	22.50	1	22.60	22.70	1	33,628	0.00%
2021/10/05	1.1	22.41	4	22.35	22.45	-2.9	33,576	-0.01%
2021/10/04	0	0.00	2	22.30	22.40	-2	33,626	-0.01%
2021/10/01	9.1	22.59	0	0.00	22.50	9.1	33,881	0.03%
2021/09/29	0	0.00	16.4	22.65	22.75	-16.4	33,470	-0.05%
2021/09/28	4	22.61	0	0.00	22.90	4	33,327	0.01%
2021/09/27	2	22.70	0	0.00	22.75	2	33,111	0.01%
2021/09/24	4.1	22.79	0	0.00	22.80	4.1	33,140	0.01%
2021/09/22	5	22.51	6	22.63	22.60	-1	32,828	0.00%
2021/09/17	1	23.00	0	0.00	23.00	1	32,216	0.00%
2021/09/16	10.2	23.34	1	23.25	23.40	9.2	31,654	0.03%
2021/09/15	0	0.00	3	23.00	23.00	-3	30,744	-0.01%
2021/09/14	4	22.92	8.6	22.95	23.00	-4.6	30,609	-0.01%
2021/09/13	8.1	22.93	0	0.00	23.00	8.1	30,470	0.03%
2021/09/10	4	22.78	1	22.95	22.95	3	30,734	0.01%
2021/09/09	6	22.66	1	22.85	22.85	5	31,186	0.02%
2021/09/08	3	22.90	2	22.80	22.90	1	31,342	0.00%
2021/09/06	2	22.80	0	0.00	22.85	2	31,468	0.01%
2021/09/03	20	22.75	0	0.00	22.85	20	31,466	0.06%
2021/09/02	5	22.59	0	0.00	22.70	5	31,484	0.02%
2021/09/01	0.1	22.95	0	0.00	23.00	0.1	31,489	0.00%
2021/08/31	5	22.86	2	22.95	23.00	3	31,304	0.01%
2021/08/25	0.1	22.20	14	22.12	22.30	-13.9	30,608	-0.05%
2021/08/24	0	0.00	8	21.79	22.00	-8	30,324	-0.03%
2021/08/23	0	0.00	4	21.51	21.45	-4	30,290	-0.01%
2021/08/20	6	21.16	0	0.00	21.15	6	30,598	0.02%
2021/08/19	5	21.27	0	0.00	21.35	5	31,913	0.02%
2021/08/18	2.5	21.55	0	0.00	21.60	2.5	31,640	0.01%
2021/08/17	0	21.60	3	21.58	21.60	-3	32,363	-0.01%
2021/08/16	9	21.29	0	0.00	21.40	9	32,290	0.03%
2021/08/13	3	22.88	0	0.00	22.80	3	32,099	0.01%
2021/08/11	0.1	23.05	1	23.05	23.00	-0.9	31,314	0.00%
2021/08/10	1	23.05	3	23.00	23.00	-2	31,564	-0.01%
2021/08/09	1	22.90	0	0.00	23.10	1	32,212	0.00%
2021/08/05	0	0.00	14.2	23.05	23.10	-14.2	33,171	-0.04%
2021/08/04	0	0.00	62	23.05	23.00	-62	35,359	-0.18%
2021/08/03	0	23.00	0	0.00	23.05	0	36,865	0.00%
2021/08/02	0.1	23.00	10	23.06	23.10	-9.9	38,154	-0.03%
2021/07/28	0	0.00	0.8	22.80	22.75	-0.8	39,014	0.00%
2021/07/23	0	0.00	3	22.95	23.00	-3	40,400	-0.01%
2021/07/21	3.1	22.60	0	0.00	22.70	3.1	41,004	0.01%
2021/07/20	1	22.70	0	0.00	22.65	1	41,527	0.00%
2021/07/19	5	22.95	1	23.00	23.00	4	41,459	0.01%
2021/07/16	4	22.96	7	22.95	23.05	-3	41,699	-0.01%
2021/07/13	31	22.70	0	0.00	22.70	31	42,089	0.07%
2021/07/12	9.1	22.68	0	0.00	22.65	9.1	41,905	0.02%
2021/07/09	5	22.60	0	0.00	22.70	5	41,888	0.01%
2021/07/08	1	22.80	6.2	22.90	22.85	-5.2	41,757	-0.01%
2021/07/07	0	0.00	20	22.65	22.65	-20	41,843	-0.05%
2021/07/06	0	0.00	2	22.58	22.60	-2	41,746	0.00%
2021/07/05	6	22.45	0	0.00	22.50	6	41,750	0.01%
2021/07/02	3	22.60	2	22.50	22.40	1	41,755	0.00%
2021/07/01	0.1	22.55	0	0.00	22.55	0.1	41,913	0.00%
2021/06/25	0	22.70	2	22.73	22.75	-2	42,487	0.00%
2021/06/24	0	0.00	2	22.50	22.55	-2	42,451	0.00%
2021/06/23	0.1	22.45	0	0.00	22.55	0.1	42,846	0.00%
2021/06/22	1	22.30	0	0.00	22.30	1	43,399	0.00%
2021/06/18	1	22.15	0	0.00	22.15	1	43,304	0.00%
2021/06/17	7	22.19	0	0.00	22.30	7	42,894	0.02%
2021/06/16	1	22.25	0	0.00	22.40	1	43,429	0.00%
2021/06/15	0	22.45	0	0.00	22.40	0	43,528	0.00%
2021/06/11	0.1	22.50	0.1	22.50	22.50	0	44,044	0.00%
2021/06/08	0	0.00	2	22.50	22.55	-2	46,197	0.00%
2021/06/07	6	22.32	4	22.50	22.55	2	47,083	0.00%
2021/06/04	6	22.56	0	0.00	22.75	6	47,616	0.01%
2021/06/02	2	22.70	2	22.95	22.95	0	49,204	0.00%
2021/06/01	0.1	23.00	0	0.00	23.00	0.1	49,151	0.00%
2021/05/31	0	0.00	17	23.10	23.05	-17	49,478	-0.03%
2021/05/27	1	22.45	0	0.00	22.40	1	49,248	0.00%
2021/05/26	0	0.00	1	22.95	23.00	-1	49,174	0.00%
2021/05/25	0	0.00	2	22.95	22.85	-2	49,644	0.00%
2021/05/24	1	22.35	1	22.50	22.50	0	49,453	0.00%
2021/05/21	0.1	22.60	6	22.90	22.60	-5.9	49,918	-0.01%
2021/05/18	0	0.00	1	22.45	22.50	-1	50,016	0.00%
2021/05/17	1.1	21.20	0	0.00	21.55	1.1	50,600	0.00%
2021/05/14	166	22.10	0	0.00	22.00	166	49,939	0.33%	大買/鉅額交易
2021/05/13	7	22.22	2	22.43	22.05	5	49,359	0.01%
2021/05/12	3	23.07	23	22.72	22.35	-20	48,528	-0.04%
2021/05/11	17.1	23.96	10	23.60	23.65	7.1	46,106	0.02%
2021/05/10	17	23.80	8	23.72	23.95	9	44,550	0.02%
2021/05/07	1	23.05	2	23.05	23.10	-1	43,845	0.00%
2021/05/05	10	22.60	1	22.45	22.50	9	43,415	0.02%
2021/05/04	5	22.20	3	22.30	22.35	2	43,236	0.00%
2021/05/03	0.1	22.70	4	22.60	22.75	-3.9	42,924	-0.01%
2021/04/28	0	0.00	7	23.16	23.25	-7	42,261	-0.02%
2021/04/27	2	23.10	0	0.00	23.15	2	42,522	0.00%
2021/04/26	1	23.00	0	0.00	23.10	1	42,262	0.00%
2021/04/23	2	22.80	200	22.85	22.80	-198	41,851	-0.47%	大賣/鉅額交易
2021/04/22	0	0.00	10	22.95	22.90	-10	41,835	-0.02%
2021/04/21	1.1	22.76	0	0.00	22.90	1.1	41,544	0.00%
2021/04/20	13	22.88	1	22.80	22.90	12	41,334	0.03%
2021/04/19	0	0.00	17.7	22.57	22.80	-17.7	40,921	-0.04%
2021/04/15	10	22.20	2	22.20	22.25	8	41,015	0.02%
2021/04/14	0	0.00	4	22.13	22.10	-4	41,089	-0.01%
2021/04/13	0	21.95	14	22.08	22.10	-14	41,035	-0.03%
2021/04/12	0.1	21.80	1	21.90	21.90	-0.9	40,770	0.00%
2021/04/09	6	21.62	17	21.60	21.60	-11	40,814	-0.03%
2021/04/08	2	21.85	0	0.00	21.80	2	40,811	0.00%
2021/04/07	0	0.00	4	22.00	22.00	-4	41,304	-0.01%
2021/04/06	2.1	21.90	5	21.90	21.95	-2.9	41,296	-0.01%
2021/03/31	2	21.95	0	0.00	22.10	2	41,073	0.00%
2021/03/29	0	0.00	10	21.90	22.00	-10	40,197	-0.02%
2021/03/26	1	21.80	1	21.80	21.90	0	39,885	0.00%
2021/03/25	3	21.65	3	21.75	21.80	0	39,408	0.00%
2021/03/24	0	0.00	20	21.50	21.50	-20	38,917	-0.05%
2021/03/22	2.1	21.21	1	21.45	21.35	1.1	38,694	0.00%
2021/03/19	3	21.35	0	0.00	21.30	3	38,735	0.01%
2021/03/18	1	21.60	1	21.60	21.55	0	38,061	0.00%
2021/03/17	0.1	21.70	0	0.00	21.60	0.1	38,085	0.00%
2021/03/16	0	0.00	10	21.74	21.80	-10	37,645	-0.03%
2021/03/15	0	0.00	31	21.68	21.75	-31	37,129	-0.08%
2021/03/12	2	21.35	0	0.00	21.35	2	36,563	0.01%
2021/03/11	2.1	21.29	28	21.39	21.10	-25.9	36,121	-0.07%
2021/03/10	3	21.15	0	0.00	21.20	3	35,463	0.01%
2021/03/09	2	21.05	42	20.92	21.10	-40	34,914	-0.11%
2021/03/08	1.1	20.56	19.5	20.53	20.60	-18.4	33,545	-0.05%
2021/03/05	12	20.22	12	20.41	20.30	0	33,395	0.00%
2021/03/04	12	20.21	9	20.38	20.35	3	34,399	0.01%
2021/03/03	0	0.00	6	20.45	20.40	-6	34,249	-0.02%
2021/03/02	0	0.00	5	20.35	20.20	-5	33,925	-0.01%
2021/02/26	17	20.24	0	0.00	20.00	17	33,617	0.05%
2021/02/25	0	0.00	3	20.85	20.90	-3	32,253	-0.01%
2021/02/24	0	0.00	8	20.83	20.75	-8	31,830	-0.03%
2021/02/23	0	20.60	13	20.49	20.70	-13	31,373	-0.04%
2021/02/22	0.1	20.35	35.3	20.36	20.40	-35.1	30,959	-0.11%
2021/02/19	0	0.00	11	20.09	20.20	-11	31,135	-0.04%
2021/02/18	0	20.00	37	19.98	20.00	-37	31,137	-0.12%
2021/02/17	0.1	19.90	34	19.81	19.90	-33.9	30,944	-0.11%
2021/02/05	4	19.23	2	19.38	19.40	2	30,141	0.01%
2021/02/04	0.2	19.20	0	0.00	19.20	0.2	30,549	0.00%
2021/02/03	1	19.20	0	0.00	19.25	1	32,051	0.00%
2021/02/02	1	19.25	2	19.35	19.25	-1	33,079	0.00%
2021/02/01	1	19.15	0	0.00	19.15	1	33,410	0.00%
2021/01/29	2	19.05	0	0.00	19.00	2	33,638	0.01%
2021/01/28	13	19.24	2	19.20	19.20	11	32,977	0.03%
2021/01/27	0	0.00	1	19.50	19.40	-1	32,563	0.00%
2021/01/26	1	19.30	0	0.00	19.30	1	32,430	0.00%
2021/01/25	0	0.00	10	19.57	19.60	-10	32,270	-0.03%
2021/01/22	7	19.25	2	19.20	19.20	5	32,136	0.02%
2021/01/21	5.5	19.30	0	0.00	19.25	5.5	32,122	0.02%
2021/01/20	12	19.53	0	0.00	19.20	12	32,124	0.04%
2021/01/19	0	0.00	0.3	19.70	19.65	-0.3	31,687	0.00%
2021/01/18	1	19.55	0	0.00	19.70	1	31,544	0.00%
2021/01/14	1	19.90	11	19.90	19.85	-10	31,330	-0.03%
2021/01/13	0	0.00	10	19.85	19.85	-10	31,188	-0.03%
2021/01/12	0	19.70	0	0.00	19.70	0	31,252	0.00%
2021/01/11	12.1	19.94	1	19.90	19.95	11.1	31,210	0.04%
2021/01/08	0	0.00	5	19.86	20.00	-5	31,051	-0.02%
2021/01/07	0.2	19.75	21.3	19.76	19.80	-21.1	30,622	-0.07%
2021/01/06	5	19.54	2	19.55	19.55	3	30,449	0.01%
2021/01/04	2	19.60	0	0.00	19.55	2	30,587	0.01%
2020/12/31	10	19.60	8	19.68	19.70	2	30,360	0.01%
2020/12/30	0	0.00	7	19.57	19.75	-7	30,292	-0.02%
2020/12/28	1	19.25	0	0.00	19.20	1	29,784	0.00%
2020/12/25	0	0.00	0.2	19.30	19.30	-0.2	29,938	0.00%
2020/12/24	1.2	19.25	0	0.00	19.25	1.2	30,275	0.00%
2020/12/23	2	19.20	0	0.00	19.20	2	30,566	0.01%
2020/12/21	1	19.40	0	0.00	19.40	1	32,751	0.00%
2020/12/16	0	0.00	2	19.55	19.55	-2	33,934	-0.01%
2020/12/15	1	19.25	0	0.00	19.30	1	34,296	0.00%
2020/12/14	2	19.40	0	0.00	19.40	2	34,281	0.01%
2020/12/11	3	19.50	10	19.40	19.55	-7	34,187	-0.02%
2020/12/10	6	19.25	9	19.30	19.30	-3	33,886	-0.01%
2020/12/08	25	19.19	0	0.00	19.35	25	33,789	0.07%
2020/12/07	1	19.45	0	0.00	19.55	1	33,476	0.00%
2020/12/04	1	19.55	0	0.00	19.60	1	33,511	0.00%
2020/12/03	1	19.45	0	0.00	19.50	1	33,453	0.00%
2020/12/02	0.2	19.50	0	0.00	19.50	0.2	33,587	0.00%
2020/11/30	9.1	19.27	0	0.00	19.15	9.1	33,781	0.03%
2020/11/27	0	0.00	1	19.75	19.75	-1	33,163	0.00%
2020/11/26	1.2	19.66	0	0.00	19.70	1.2	33,399	0.00%
2020/11/25	1	19.65	0	0.00	19.70	1	33,775	0.00%
2020/11/24	16	19.55	0	0.00	19.55	16	33,792	0.05%
2020/11/23	0.2	19.65	0	0.00	19.65	0.2	33,947	0.00%
2020/11/20	7	19.50	0	0.00	19.55	7	33,918	0.02%
2020/11/19	16	19.74	0	0.00	19.60	16	33,983	0.05%
2020/11/18	0	0.00	42	19.91	20.00	-42	33,763	-0.12%
2020/11/17	0	0.00	6	19.87	19.90	-6	33,440	-0.02%
2020/11/16	1	19.80	5	19.85	19.85	-4	33,694	-0.01%
2020/11/13	2	19.48	65	19.48	19.60	-63	33,186	-0.19%
2020/11/12	2	19.60	35	19.60	19.60	-33	33,088	-0.10%
2020/11/11	5	19.46	22	19.50	19.80	-17	32,671	-0.05%
2020/11/10	1	19.20	15	19.08	19.10	-14	31,294	-0.04%
2020/11/09	8	18.67	0	0.00	18.65	8	30,155	0.03%
2020/11/06	1	18.25	9	18.53	18.65	-8	29,811	-0.03%
2020/11/04	0	0.00	2	18.30	18.20	-2	29,954	-0.01%
2020/11/02	2	18.15	0	0.00	18.15	2	30,207	0.01%
2020/10/30	1	17.95	0	0.00	18.05	1	30,224	0.00%
2020/10/29	2	18.00	4	18.00	17.95	-2	29,932	-0.01%
2020/10/26	3	18.30	0	0.00	18.35	3	30,153	0.01%
2020/10/23	1	18.15	2	18.25	18.25	-1	30,252	0.00%
2020/10/22	0.2	18.25	0	0.00	18.25	0.2	30,656	0.00%
2020/10/21	2	18.00	3	18.00	18.00	-1	30,911	0.00%
2020/10/16	4	17.96	3	18.00	17.90	1	31,649	0.00%
2020/10/14	8	18.05	0	0.00	18.10	8	31,724	0.03%
2020/10/12	10	18.25	0	0.00	18.15	10	32,076	0.03%
2020/10/08	1	18.30	0.9	18.35	18.35	0.1	32,502	0.00%
2020/10/07	25	18.25	0.1	18.45	18.25	24.9	33,018	0.08%
2020/10/06	10	18.35	0	0.00	18.45	10	33,938	0.03%
2020/10/05	12	18.26	10	18.15	18.15	2	35,125	0.01%
2020/09/30	1	18.25	0	0.00	18.40	1	35,708	0.00%
2020/09/29	12	18.24	7	18.23	18.30	5	35,989	0.01%
2020/09/28	1	17.90	3	17.90	18.05	-2	36,307	-0.01%
2020/09/25	23	17.72	0	0.00	17.60	23	36,580	0.06%
2020/09/24	4	17.66	0	0.00	17.60	4	35,900	0.01%
2020/09/23	3	18.03	10	18.00	18.00	-7	35,340	-0.02%
2020/09/22	13	18.33	0	0.00	18.20	13	34,880	0.04%
2020/09/21	42	18.65	20	18.60	18.50	22	34,369	0.06%
2020/09/18	3	18.63	0	0.00	18.60	3	34,323	0.01%
2020/09/16	3	18.85	4	18.89	18.85	-1	33,942	0.00%
2020/09/15	0	0.00	7	18.80	18.90	-7	33,992	-0.02%
2020/09/11	0	0.00	2	18.83	18.85	-2	34,980	-0.01%
2020/09/10	2.2	18.77	3	18.87	18.90	-0.8	35,114	0.00%
2020/09/09	2	18.80	0	0.00	18.80	2	35,318	0.01%
2020/09/08	2	18.80	2	18.85	18.90	0	35,508	0.00%
2020/09/07	1	18.85	0	0.00	18.85	1	35,874	0.00%
2020/09/04	1	18.70	1	18.80	18.80	0	36,107	0.00%
2020/09/03	1	18.75	0	0.00	18.85	1	35,911	0.00%
2020/09/02	31	18.76	0	0.00	18.70	31	35,754	0.09%
2020/09/01	15	18.90	0	0.00	18.90	15	35,252	0.04%
2020/08/31	3	18.98	0	0.00	18.95	3	34,963	0.01%
2020/08/27	9	19.03	5	19.00	19.00	4	35,174	0.01%
2020/08/25	5	19.05	5	19.10	19.10	0	35,375	0.00%
2020/08/24	6	19.09	0	0.00	19.05	6	37,240	0.02%
2020/08/21	20	19.11	2	19.05	19.20	18	37,597	0.05%
2020/08/20	23	19.22	0	0.00	19.00	23	37,561	0.06%
2020/08/19	1	19.40	0	0.00	19.40	1	36,998	0.00%
2020/08/18	5	19.45	0	0.00	19.40	5	36,721	0.01%
2020/08/17	1	19.45	1	19.45	19.50	0	36,793	0.00%
2020/08/14	20	19.40	0	0.00	19.35	20	36,930	0.05%
2020/08/13	15	19.44	0	0.00	19.50	15	37,035	0.04%
2020/08/12	2	19.40	0	0.00	19.40	2	37,303	0.01%
2020/08/11	2	19.43	20	19.50	19.40	-18	37,427	-0.05%
2020/08/07	21	19.40	0	0.00	19.35	21	37,567	0.06%
2020/08/06	4.1	19.37	0	0.00	19.40	4.1	37,582	0.01%
2020/08/05	35	19.35	0	0.00	19.30	35	38,122	0.09%
2020/08/04	1	19.35	0	0.00	19.35	1	38,283	0.00%
2020/08/03	13	19.35	0	0.00	19.30	13	38,321	0.03%
2020/07/29	1.7	19.55	0	0.00	19.50	1.7	38,150	0.00%
2020/07/28	10	19.30	0	0.00	19.35	10	38,620	0.03%
2020/07/27	34	19.41	0	0.00	19.35	34	39,135	0.09%
2020/07/24	3	19.63	0	0.00	19.50	3	39,242	0.01%
2020/07/23	10	19.70	0	0.00	19.75	10	39,366	0.03%
2020/07/22	14	19.70	0	0.00	19.80	14	39,850	0.04%
2020/07/21	14	19.89	0	0.00	19.80	14	39,576	0.04%
2020/07/20	28	19.85	0	0.00	19.85	28	39,607	0.07%
2020/07/17	2	19.80	0	0.00	19.90	2	40,237	0.00%
2020/07/16	9	19.84	4	19.85	19.85	5	40,922	0.01%
2020/07/15	114	19.95	0	0.00	19.90	114	40,646	0.28%	大買/鉅額交易
2020/07/14	8	19.96	0	0.00	19.95	8	40,486	0.02%
2020/07/13	21	20.05	34	20.01	20.10	-13	40,670	-0.03%
2020/07/10	31	20.95	1	20.95	20.90	30	40,629	0.07%
2020/07/09	7	21.12	110	21.11	21.15	-103	40,292	-0.26%	大賣/鉅額交易
2020/07/08	2	21.10	1	21.10	21.15	1	40,156	0.00%
2020/07/07	2	21.15	0	0.00	21.20	2	40,241	0.00%
2020/07/06	4	20.98	1	20.95	21.05	3	40,072	0.01%
2020/07/03	0	0.00	21	20.70	20.80	-21	39,932	-0.05%
2020/07/02	0	0.00	1	20.65	20.50	-1	39,906	0.00%
2020/07/01	20	20.55	1	20.50	20.50	19	40,075	0.05%
2020/06/30	1	20.35	1	20.45	20.35	0	40,199	0.00%
2020/06/24	12	20.27	10	20.25	20.25	2	41,200	0.00%
2020/06/23	2	20.30	4.5	20.40	20.40	-2.5	41,993	-0.01%
2020/06/22	0	0.00	1	20.25	20.30	-1	42,669	0.00%
2020/06/18	15	20.40	0	0.00	20.30	15	43,953	0.03%
2020/06/17	4	20.25	8.1	20.47	20.55	-4.1	45,257	-0.01%
2020/06/16	0	0.00	2	20.38	20.35	-2	46,903	0.00%
2020/06/15	1	20.25	0	0.00	20.10	1	48,350	0.00%
2020/06/12	5	20.30	5	20.20	20.20	0	49,216	0.00%
2020/06/11	6	20.97	0	0.00	20.65	6	50,336	0.01%
2020/06/10	4	21.00	0	0.00	21.10	4	51,195	0.01%
2020/06/09	10	20.90	18	21.04	21.05	-8	53,643	-0.01%
2020/06/04	7	20.74	4	20.70	20.65	3	56,543	0.01%
2020/06/03	4	20.68	0	0.00	20.75	4	57,457	0.01%
2020/06/01	0	0.00	5	20.15	20.05	-5	57,450	-0.01%
2020/05/29	11	19.78	5	19.95	19.95	6	57,494	0.01%
2020/05/28	0	0.00	2	19.85	19.85	-2	55,907	0.00%
2020/05/27	0	0.00	27	20.05	20.10	-27	56,210	-0.05%
2020/05/22	7	19.64	0	0.00	19.55	7	56,938	0.01%
2020/05/21	0	0.00	20	19.80	19.80	-20	56,923	-0.04%
2020/05/18	1	19.55	9	19.60	19.50	-8	57,028	-0.01%
2020/05/15	0	0.00	11	19.70	19.60	-11	57,006	-0.02%
2020/05/14	29	19.55	0	0.00	19.55	29	57,148	0.05%
2020/05/12	18	19.64	0	0.00	19.65	18	56,806	0.03%
2020/05/11	0	0.00	1	20.15	20.00	-1	56,510	0.00%
2020/05/07	1.2	19.79	0	0.00	19.70	1.2	56,494	0.00%
2020/05/06	5	19.55	0	0.00	19.55	5	56,584	0.01%
2020/05/05	0	0.00	30	19.70	19.65	-30	56,507	-0.05%
2020/05/04	7	19.40	60	19.50	19.50	-53	56,571	-0.09%
2020/04/30	5	19.95	8	19.99	20.00	-3	56,460	-0.01%
2020/04/29	0	0.00	30	19.82	19.70	-30	56,001	-0.05%
2020/04/28	0	0.00	4	19.40	19.50	-4	56,031	-0.01%
2020/04/27	0	0.00	5	19.09	19.05	-5	57,103	-0.01%
2020/04/24	12	18.61	0	0.00	18.60	12	56,791	0.02%
2020/04/23	33	18.59	1	18.70	18.55	32	56,445	0.06%
2020/04/22	11	18.44	0	0.00	18.50	11	56,084	0.02%
2020/04/21	59	18.93	0	0.00	18.70	59	55,653	0.11%
2020/04/20	4	19.40	0	0.00	19.30	4	54,957	0.01%
2020/04/17	0	0.00	0	19.70	19.60	0	54,808	0.00%
2020/04/16	48	19.52	0	0.00	19.50	48	54,484	0.09%
2020/04/15	0	0.00	8	20.02	19.90	-8	53,928	-0.01%
2020/04/14	24	19.68	56	19.49	19.65	-32	53,168	-0.06%
2020/04/13	18	18.79	0	0.00	18.80	18	52,397	0.03%
2020/04/10	10	18.69	4	18.49	18.65	6	51,908	0.01%
2020/04/08	0.2	17.95	50	17.95	17.95	-49.8	50,814	-0.10%
2020/04/07	1	17.85	2	17.95	17.90	-1	50,406	0.00%
2020/04/06	0	0.00	0.2	18.00	17.85	-0.2	50,107	0.00%
2020/04/01	1	17.75	0	0.00	17.75	1	49,449	0.00%
2020/03/31	8	17.95	2	17.75	17.90	6	49,090	0.01%
2020/03/27	1	17.90	0	0.00	17.90	1	47,734	0.00%
2020/03/26	20	17.35	2	17.25	17.30	18	46,872	0.04%
2020/03/25	0	0.00	12	17.51	17.50	-12	46,742	-0.03%
2020/03/24	31	16.69	1	16.70	16.60	30	45,846	0.07%
2020/03/23	114	16.34	0	0.00	16.15	114	45,074	0.25%	大買/鉅額交易
2020/03/20	16.8	17.13	3	17.15	17.10	13.8	43,907	0.03%
2020/03/19	2	16.75	0	0.00	16.30	2	42,276	0.00%
2020/03/18	2	18.00	0	0.00	17.95	2	41,243	0.00%
2020/03/17	11	18.41	2	18.45	18.35	9	40,340	0.02%
2020/03/16	9	19.14	0	0.00	19.05	9	38,936	0.02%
2020/03/13	8.2	19.02	1	18.80	19.65	7.2	37,786	0.02%
2020/03/12	2	20.45	0	0.00	20.50	2	35,232	0.01%
2020/03/11	2	21.48	0	0.00	21.35	2	34,135	0.01%
2020/03/10	3	21.60	41	21.50	21.55	-38	33,181	-0.11%
2020/03/09	7	21.99	4	21.85	21.80	3	32,323	0.01%
2020/03/06	9	22.37	0	0.00	22.40	9	31,317	0.03%
2020/03/05	0	0.00	1	22.75	22.85	-1	31,030	0.00%
2020/03/04	1	22.45	0	0.00	22.55	1	30,859	0.00%
2020/03/03	0.1	22.55	15	22.55	22.55	-14.9	30,623	-0.05%
2020/03/02	0	0.00	10	22.15	22.25	-10	30,120	-0.03%
2020/02/26	1	22.60	5	22.65	22.80	-4	29,971	-0.01%
2020/02/24	0	0.00	1	23.00	22.85	-1	29,878	0.00%
2020/02/21	1	23.45	1	23.20	23.20	0	29,917	0.00%
2020/02/19	1	23.06	0	0.00	23.30	1	29,646	0.00%
2020/02/18	0	0.00	34	23.04	23.10	-34	29,619	-0.11%
2020/02/17	1	22.70	0	0.00	22.95	1	29,671	0.00%
2020/02/14	5	22.75	0	0.00	22.80	5	30,157	0.02%
2020/02/13	0	0.00	5	22.75	22.80	-5	30,859	-0.02%
2020/02/11	0.1	22.55	0	0.00	22.55	0.1	31,005	0.00%
2020/02/07	0	0.00	1	22.50	22.50	-1	31,568	0.00%
2020/02/06	0	0.00	0.3	22.50	22.50	-0.3	31,453	0.00%
2020/02/04	10.1	22.25	2	22.23	22.30	8.1	31,443	0.03%
2020/02/03	3	21.78	2	21.95	21.95	1	31,371	0.00%
2020/01/31	103	22.10	0	0.00	22.05	103	31,208	0.33%	大買/鉅額交易
2020/01/30	4	22.25	0	0.00	22.00	4	30,750	0.01%
2020/01/20	0	0.00	1	22.80	22.90	-1	29,385	0.00%
2020/01/15	0	0.00	1	22.70	22.70	-1	29,348	0.00%
2020/01/14	9	22.51	1	22.60	22.60	8	29,269	0.03%
2020/01/13	1.1	22.28	1	22.30	22.50	0.1	28,942	0.00%
2020/01/08	1	22.15	0	0.00	22.25	1	29,318	0.00%
2020/01/07	0	0.00	1	22.35	22.35	-1	29,051	0.00%
2020/01/06	4	22.25	0	0.00	22.25	4	29,172	0.01%
2020/01/03	0	22.40	0	0.00	22.45	0	28,991	0.00%
2020/01/02	1.1	22.31	0	0.00	22.35	1.1	29,062	0.00%
2019/12/31	2	22.35	0	0.00	22.40	2	29,038	0.01%
2019/12/25	0	0.00	0.6	22.40	22.45	-0.6	29,121	0.00%
2019/12/23	0	0.00	5	22.50	22.50	-5	29,234	-0.02%
2019/12/20	0	0.00	1	22.50	22.40	-1	29,485	0.00%
2019/12/18	0	0.00	2	22.38	22.50	-2	29,240	-0.01%
2019/12/17	0	0.00	14	22.35	22.40	-14	29,345	-0.05%
2019/12/16	3	22.45	3	22.45	22.30	0	29,100	0.00%
2019/12/13	3	22.40	11	22.42	22.50	-8	29,132	-0.03%
2019/12/12	0	0.00	8	22.20	22.15	-8	28,495	-0.03%
2019/12/11	0.1	22.05	2	22.00	22.10	-1.9	28,282	-0.01%
2019/12/10	0	0.00	10	21.93	21.95	-10	28,209	-0.04%
2019/12/09	2	21.75	0	0.00	21.85	2	28,218	0.01%
2019/12/06	1	21.70	10	21.75	21.90	-9	28,482	-0.03%
2019/12/05	4	21.80	0	0.00	21.70	4	28,490	0.01%
2019/12/04	6	21.69	2	21.85	21.85	4	28,342	0.01%
2019/12/03	5	21.75	1	21.70	21.75	4	28,292	0.01%
2019/12/02	21.1	21.75	0	0.00	21.85	21.1	28,151	0.08%
2019/11/29	4	21.85	0	0.00	21.85	4	28,072	0.01%
2019/11/28	3	22.07	0	0.00	21.95	3	27,767	0.01%
2019/11/27	3	22.15	2	22.18	22.25	1	27,753	0.00%
2019/11/26	3	22.18	3	22.13	22.10	0	27,682	0.00%
2019/11/22	5	21.95	0	0.00	22.00	5	26,937	0.02%
2019/11/21	0	0.00	2	22.00	22.00	-2	26,777	-0.01%
2019/11/19	1	22.15	5	22.10	22.25	-4	26,043	-0.02%
2019/11/15	1	22.15	0	0.00	22.15	1	25,962	0.00%
2019/11/13	2	22.10	41	22.22	22.25	-39	25,955	-0.15%
2019/11/12	5	21.95	0	0.00	21.90	5	25,256	0.02%
2019/11/11	2.1	21.58	0	0.00	21.60	2.1	24,622	0.01%
2019/11/08	0	0.00	12	21.75	21.85	-12	24,477	-0.05%
2019/11/06	1	21.70	6	21.72	21.75	-5	24,715	-0.02%
2019/11/04	0	21.35	0	0.00	21.45	0	24,725	0.00%
2019/11/01	0.2	21.20	0	0.00	21.25	0.2	24,489	0.00%
2019/10/31	10	21.20	10	21.20	21.20	0	24,908	0.00%
2019/10/30	6	20.98	0.5	21.10	21.10	5.5	24,686	0.02%
2019/10/29	0	0.00	2	21.20	21.15	-2	25,036	-0.01%
2019/10/28	15	21.05	0	0.00	21.10	15	24,769	0.06%
2019/10/25	6	20.99	3	21.15	21.05	3	24,723	0.01%
2019/10/24	0	0.00	19	21.14	21.15	-19	24,634	-0.08%
2019/10/22	0	0.00	10	21.10	21.10	-10	24,460	-0.04%
2019/10/21	6	20.90	2.2	21.05	21.00	3.8	24,214	0.02%
2019/10/18	7	20.96	1	21.00	20.90	6	24,260	0.02%
2019/10/17	0.1	21.10	0	0.00	21.15	0.1	24,150	0.00%
2019/10/16	0	0.00	0.4	20.95	20.95	-0.4	23,826	0.00%
2019/10/14	0	0.00	1	20.90	20.90	-1	24,159	0.00%
2019/10/09	1	20.65	0	0.00	20.60	1	24,663	0.00%
2019/10/08	0	0.00	1	20.90	20.75	-1	25,546	0.00%
2019/10/04	2	20.60	0	0.00	20.60	2	26,141	0.01%
2019/10/03	2	20.58	0	0.00	20.55	2	26,541	0.01%
2019/10/02	3	20.72	0	0.00	20.80	3	26,747	0.01%
2019/10/01	6.1	20.75	0	0.00	20.85	6.1	27,048	0.02%
2019/09/27	13	20.66	0	0.00	20.60	13	27,031	0.05%
2019/09/26	3	20.68	0	0.00	20.70	3	27,241	0.01%
2019/09/24	1.1	20.80	0	0.00	20.75	1.1	27,399	0.00%
2019/09/18	0	0.00	10	21.20	21.30	-10	27,226	-0.04%
2019/09/12	0	0.00	2	21.00	21.00	-2	28,088	-0.01%
2019/09/11	5.1	20.90	13	20.90	21.00	-7.9	28,410	-0.03%
2019/09/10	0	0.00	10	20.90	20.95	-10	28,358	-0.04%
2019/09/05	10	20.45	2	20.50	20.45	8	28,606	0.03%
2019/09/04	0	0.00	2	20.35	20.35	-2	28,798	-0.01%
2019/09/03	0.2	20.30	0	0.00	20.20	0.2	28,999	0.00%
2019/09/02	0.1	20.35	0	0.00	20.30	0.1	29,402	0.00%
2019/08/30	0	0.00	2	20.25	20.35	-2	29,782	-0.01%
2019/08/29	0	0.00	5	20.10	20.10	-5	29,901	-0.02%
2019/08/26	25.8	20.20	0	0.00	20.15	25.8	30,322	0.08%
2019/08/16	3	20.05	2	20.35	20.50	1	31,486	0.00%
2019/08/13	6	20.05	0	0.00	20.00	6	31,757	0.02%
2019/08/12	8	20.20	0	0.00	20.20	8	31,637	0.03%
2019/08/08	1	20.20	0	0.00	20.15	1	31,471	0.00%
2019/08/07	3	20.00	4	20.05	20.05	-1	31,689	0.00%
2019/08/06	7	19.89	4	19.95	19.95	3	32,019	0.01%
2019/08/05	4	20.03	2	20.05	20.10	2	31,858	0.01%
2019/08/01	2	20.23	0	0.00	20.30	2	32,456	0.01%
2019/07/30	4	20.50	0	0.00	20.50	4	32,580	0.01%
2019/07/26	2	20.50	0	0.00	20.55	2	33,997	0.01%
2019/07/23	2	20.50	0	0.00	20.50	2	35,852	0.01%
2019/07/22	2	20.55	0	0.00	20.55	2	35,969	0.01%
2019/07/19	3	20.57	0	0.00	20.50	3	35,993	0.01%
2019/07/18	2	20.55	0	0.00	20.60	2	36,021	0.01%
2019/07/17	2	20.50	0	0.00	20.60	2	36,136	0.01%
2019/07/16	34	20.51	0	0.00	20.55	34	36,056	0.09%
2019/07/15	1	20.80	0	0.00	20.65	1	35,686	0.00%
2019/07/12	2	21.75	3	21.65	21.60	-1	35,402	0.00%
2019/07/11	0.1	21.75	0	0.00	21.75	0.1	34,856	0.00%
2019/07/08	2	21.70	0	0.00	21.70	2	34,092	0.01%
2019/07/02	0	0.00	1	21.55	21.50	-1	33,679	0.00%
2019/07/01	0.1	21.45	5	21.50	21.45	-4.9	33,343	-0.01%
2019/06/27	0	0.00	9	21.31	21.45	-9	33,348	-0.03%
2019/06/21	5	21.16	0	0.00	21.10	5	32,956	0.02%
2019/06/20	0	0.00	1	21.55	21.40	-1	32,289	0.00%
2019/06/19	0	0.00	10	21.48	21.50	-10	32,024	-0.03%
2019/06/18	0	0.00	2	21.30	21.30	-2	31,469	-0.01%
2019/06/17	5	21.45	0	0.00	21.30	5	31,575	0.02%
2019/06/14	0	0.00	6	21.26	21.35	-6	31,601	-0.02%
2019/06/13	3	20.95	3	21.10	21.05	0	31,240	0.00%
2019/06/12	0.1	21.10	0	0.00	21.10	0.1	31,699	0.00%
2019/06/11	6	21.10	5	21.20	21.10	1	31,415	0.00%
2019/06/10	3	21.40	12	21.28	21.30	-9	31,246	-0.03%
2019/06/06	0	0.00	2	21.05	21.05	-2	30,905	-0.01%
2019/06/05	2	20.85	0	0.00	20.95	2	30,745	0.01%
2019/06/04	1	20.90	0	0.00	20.80	1	30,803	0.00%
2019/06/03	0.1	20.90	0	0.00	20.90	0.1	30,653	0.00%
2019/05/30	5	20.85	0	0.00	20.90	5	30,525	0.02%
2019/05/23	2	20.85	0	0.00	20.85	2	30,190	0.01%
2019/05/22	2	20.85	0	0.00	20.90	2	30,039	0.01%
2019/05/20	0	0.00	1.4	20.91	20.90	-1.4	29,570	0.00%
2019/05/16	0	0.00	17.7	20.70	20.70	-17.7	29,265	-0.06%
2019/05/15	15	20.87	0	0.00	20.80	15	29,001	0.05%
2019/05/10	5	21.10	5	21.15	21.20	0	28,748	0.00%
2019/05/09	4	20.95	0	0.00	20.85	4	28,522	0.01%
2019/05/08	4	21.19	0	0.00	21.10	4	28,103	0.01%
2019/05/07	2	21.48	0	0.00	21.45	2	27,915	0.01%
2019/05/03	11	21.60	1	21.85	21.85	10	27,735	0.04%
2019/05/02	13	21.50	3	21.47	21.50	10	26,834	0.04%
2019/04/30	0	0.00	7	21.04	21.15	-7	26,317	-0.03%
2019/04/29	0	0.00	3	20.95	20.90	-3	26,122	-0.01%
2019/04/25	0	0.00	4	20.60	20.60	-4	26,122	-0.02%
2019/04/18	16	20.28	0	0.00	20.20	16	26,699	0.06%
2019/04/17	1	20.45	0	0.00	20.35	1	26,558	0.00%
2019/04/15	3	20.45	0	0.00	20.40	3	26,435	0.01%
2019/04/12	0	0.00	1	20.65	20.55	-1	26,754	0.00%
2019/04/10	5	20.70	0	0.00	20.55	5	26,937	0.02%
2019/04/09	0	0.00	6	20.72	20.75	-6	27,013	-0.02%
2019/04/08	1	20.50	2	20.55	20.55	-1	26,910	0.00%
2019/04/02	6	20.35	0	0.00	20.40	6	26,687	0.02%
2019/04/01	10	20.41	0	0.00	20.30	10	26,739	0.04%
2019/03/29	2	20.40	1	20.40	20.45	1	26,136	0.00%
2019/03/28	3	20.45	2	20.40	20.40	1	26,082	0.00%
2019/03/27	5	20.46	0	0.00	20.40	5	26,159	0.02%
2019/03/25	3	20.65	0	0.00	20.60	3	26,246	0.01%
2019/03/22	2	20.88	5	20.90	20.90	-3	26,262	-0.01%
2019/03/21	15	20.90	0	0.00	21.00	15	26,561	0.06%
2019/03/20	6	20.93	2	20.95	20.90	4	26,863	0.01%
2019/03/19	1	20.90	0	0.00	20.90	1	27,412	0.00%
2019/03/18	0	0.00	1	20.70	20.85	-1	27,481	0.00%
2019/03/15	0	0.00	4	20.66	20.65	-4	27,712	-0.01%
2019/03/12	1	20.60	0	0.00	20.60	1	27,326	0.00%
2019/03/11	2	20.48	2	20.55	20.45	0	27,366	0.00%
2019/03/08	3	20.38	0	0.00	20.35	3	27,427	0.01%
2019/03/04	1	20.55	0	0.00	20.75	1	27,585	0.00%
2019/02/26	0	0.00	5	20.81	20.80	-5	27,282	-0.02%
2019/02/25	3	20.70	0	0.00	20.75	3	27,137	0.01%
2019/02/22	0	0.00	1	20.65	20.75	-1	26,958	0.00%
2019/02/21	0	0.00	7	20.65	20.75	-7	26,919	-0.03%
2019/02/20	2	20.50	0	0.00	20.55	2	27,123	0.01%
2019/02/19	0	0.00	6.7	20.46	20.45	-6.7	27,327	-0.02%
2019/02/15	2	20.50	0	0.00	20.45	2	27,909	0.01%
2019/02/14	1	20.60	0	0.00	20.60	1	28,469	0.00%
2019/02/12	1	20.45	0	0.00	20.55	1	28,385	0.00%
2019/01/29	2	20.48	0	0.00	20.55	2	27,382	0.01%
2019/01/25	2	20.60	0	0.00	20.60	2	27,101	0.01%
2019/01/23	2	20.40	0.2	20.45	20.35	1.9	27,098	0.01%
2019/01/22	0	0.00	4	20.44	20.50	-4	27,099	-0.01%
2019/01/21	0	0.00	2	20.23	20.25	-2	26,915	-0.01%
2019/01/18	0	0.00	0.1	20.00	19.95	-0.1	27,051	0.00%
2019/01/11	0	0.00	1	20.25	20.10	-1	28,288	0.00%
2019/01/09	0	0.00	3	20.22	20.25	-3	27,976	-0.01%
2019/01/04	2	19.80	48	19.90	19.80	-46	29,344	-0.16%
2019/01/02	1	19.85	0	0.00	19.90	1	30,669	0.00%
2018/12/28	0.5	20.20	1	20.20	20.20	-0.5	30,755	0.00%
2018/12/26	1	19.85	0	0.00	19.80	1	31,347	0.00%
2018/12/25	1.2	19.76	235	19.74	19.75	-233.9	31,571	-0.74%	大賣/鉅額交易
2018/12/24	3	19.88	5	19.85	19.85	-2	31,770	-0.01%
2018/12/22	0	0.00	11	19.95	19.95	-11	31,824	-0.03%
2018/12/21	2	19.90	0	0.00	19.90	2	32,371	0.01%
2018/12/19	0	0.00	2	20.05	20.15	-2	32,555	-0.01%
2018/12/14	0	0.00	2	20.35	20.45	-2	34,004	-0.01%
2018/12/13	0	0.00	1	20.15	20.10	-1	33,884	0.00%
2018/12/12	5	19.90	0	0.00	19.90	5	33,804	0.01%
2018/12/11	5	19.95	0	0.00	20.00	5	32,968	0.02%
2018/12/10	1	20.00	0	0.00	20.00	1	32,772	0.00%
2018/12/07	4	20.21	0	0.00	20.20	4	32,513	0.01%
2018/12/05	3	20.45	0	0.00	20.45	3	32,426	0.01%
2018/12/03	2	20.75	4	20.75	20.70	-2	32,469	-0.01%
2018/11/30	3	20.40	0	0.00	20.45	3	32,270	0.01%
2018/11/28	2	20.55	0	0.00	20.60	2	31,806	0.01%
2018/11/23	3	20.65	0	0.00	20.50	3	31,676	0.01%
2018/11/22	2	20.65	0	0.00	20.70	2	31,618	0.01%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/20	1	21.05	1	21.20	21.00	0	31,556	0.00%
2018/11/19	0	0.00	3.4	21.28	21.35	-3.4	31,507	-0.01%
2018/11/16	0	0.00	4	20.94	21.10	-4	31,257	-0.01%
2018/11/15	2	20.55	2	20.70	20.70	0	30,961	0.00%
2018/11/14	2	20.70	0	0.00	20.70	2	30,812	0.01%
2018/11/13	2	20.85	0	0.00	20.90	2	30,538	0.01%
2018/11/09	0	0.00	2	21.05	21.15	-2	30,503	-0.01%
2018/11/08	47	21.00	4	21.15	21.20	43	30,660	0.14%
2018/11/07	0	0.00	2	20.98	21.00	-2	30,638	-0.01%
2018/11/06	2	20.65	0	0.00	20.75	2	31,190	0.01%
2018/11/05	3.8	20.53	0	0.00	20.75	3.8	31,357	0.01%
2018/11/02	0	0.00	3	20.67	20.80	-3	31,507	-0.01%
2018/11/01	10	20.41	0	0.00	20.35	10	31,652	0.03%
2018/10/31	0	0.00	2	20.33	20.65	-2	32,056	-0.01%
2018/10/30	2	19.90	0	0.00	19.95	2	31,843	0.01%
2018/10/29	3	19.87	0	0.00	19.80	3	32,258	0.01%
2018/10/25	6	19.92	0	0.00	19.90	6	32,549	0.02%
2018/10/23	4	20.95	5	20.97	20.95	-1	31,694	0.00%
2018/10/19	0	0.00	8	20.85	21.15	-8	32,037	-0.02%
2018/10/17	4	21.14	0	0.00	21.05	4	32,056	0.01%
2018/10/16	5	21.20	0	0.00	21.15	5	32,242	0.02%
2018/10/15	5	21.19	0	0.00	21.20	5	32,038	0.02%
2018/10/12	3	21.00	0	0.00	21.70	3	31,832	0.01%
2018/10/04	0	0.00	2	22.80	22.95	-2	29,177	-0.01%
2018/10/03	1	22.35	0	0.00	22.50	1	28,887	0.00%
2018/10/02	3	22.53	0	0.00	22.60	3	29,147	0.01%
2018/10/01	1	22.80	0	0.00	22.95	1	29,637	0.00%
2018/09/27	0	0.00	5	22.56	23.00	-5	30,471	-0.02%
2018/09/25	0	0.00	28	22.55	22.60	-28	31,058	-0.09%
2018/09/21	0	0.00	3	22.15	22.45	-3	31,317	-0.01%
2018/09/20	0	0.00	1	22.05	22.15	-1	31,159	0.00%
2018/09/19	0	0.00	5	21.68	21.80	-5	31,153	-0.02%
2018/09/18	0	0.00	4	21.55	21.55	-4	31,334	-0.01%
2018/09/14	0	0.00	2	21.20	21.40	-2	31,735	-0.01%
2018/09/12	3	21.20	0	0.00	21.20	3	31,995	0.01%
2018/09/11	0	0.00	2	21.35	21.45	-2	32,145	-0.01%
2018/09/10	1	21.25	12	21.22	21.30	-11	32,670	-0.03%
2018/09/07	14	21.09	0	0.00	21.15	14	33,066	0.04%
2018/09/05	7	21.29	0	0.00	21.20	7	33,573	0.02%
2018/09/04	0	0.00	5	21.50	21.55	-5	33,601	-0.01%
2018/09/03	13	21.35	0	0.00	21.35	13	33,598	0.04%
2018/08/31	2	21.25	9	21.60	21.60	-7	33,693	-0.02%
2018/08/30	1	21.30	0	0.00	21.35	1	33,603	0.00%
2018/08/28	0	0.00	5	21.57	21.60	-5	34,008	-0.01%
2018/08/27	0	0.00	20	21.45	21.50	-20	34,035	-0.06%
2018/08/24	1	21.30	0	0.00	21.45	1	34,107	0.00%
2018/08/23	0	0.00	3	21.55	21.55	-3	35,043	-0.01%
2018/08/22	0	0.00	1	21.50	21.50	-1	35,855	0.00%
2018/08/16	5	20.95	0	0.00	20.95	5	35,907	0.01%
2018/08/15	0	0.00	9	21.26	21.30	-9	35,832	-0.03%
2018/08/13	7	20.97	0	0.00	20.80	7	36,053	0.02%
2018/08/10	0	0.00	3	21.35	21.30	-3	35,638	-0.01%
2018/08/09	13	21.27	0	0.00	21.15	13	35,807	0.04%
2018/08/08	2	21.45	3	21.55	21.40	-1	35,680	0.00%
2018/08/07	2	21.45	2	21.48	21.45	0	35,769	0.00%
2018/08/06	2	21.35	0	0.00	21.45	2	35,645	0.01%
2018/08/03	0	0.00	8	21.04	21.20	-8	36,403	-0.02%
2018/07/31	0	0.00	12	20.84	20.75	-12	35,911	-0.03%
2018/07/26	22	20.40	12	20.55	20.55	10	35,521	0.03%
2018/07/25	6	20.51	1	20.55	20.50	5	35,512	0.01%
2018/07/24	2	20.45	4	20.45	20.50	-2	35,542	-0.01%
2018/07/23	3	20.42	0	0.00	20.45	3	35,543	0.01%
2018/07/20	0.5	20.50	0	0.00	20.50	0.5	35,461	0.00%
2018/07/19	1	20.55	0	0.00	20.40	1	35,508	0.00%
2018/07/18	5	20.65	5	20.55	20.60	0	35,237	0.00%
2018/07/10	6	20.54	2	20.60	20.40	4	35,582	0.01%
2018/07/09	0	0.00	1	20.60	20.50	-1	35,451	0.00%
2018/07/06	13	21.60	2	21.55	21.50	11	34,888	0.03%
2018/07/04	1	21.65	0	0.00	21.80	1	34,001	0.00%
2018/07/03	3	21.70	2	21.95	21.65	1	34,097	0.00%
2018/07/02	1	21.75	0	0.00	21.70	1	33,726	0.00%
2018/06/27	0	0.00	5	21.90	21.90	-5	31,673	-0.02%
2018/06/25	0.5	21.80	0	0.00	21.75	0.5	31,504	0.00%
2018/06/22	0	0.00	19	21.75	21.85	-19	31,675	-0.06%
2018/06/20	3	21.65	2	21.88	21.85	1	32,358	0.00%
2018/06/19	22	21.67	0	0.00	21.60	22	32,291	0.07%
2018/06/15	1	21.80	0	0.00	22.15	1	31,926	0.00%
2018/06/14	9	22.08	0	0.00	21.90	9	31,544	0.03%
2018/06/13	2	22.35	3	22.30	22.35	-1	31,192	0.00%
2018/06/12	12	22.17	0	0.00	22.10	12	32,170	0.04%
2018/06/08	5	22.30	0	0.00	22.35	5	32,354	0.02%
2018/06/07	0	0.00	5	22.35	22.50	-5	32,491	-0.02%
2018/06/06	0	0.00	6	22.32	22.45	-6	32,693	-0.02%
2018/06/05	0	0.00	3	22.15	22.20	-3	32,579	-0.01%
2018/06/04	4	21.70	1	21.95	21.95	3	32,605	0.01%
2018/06/01	1	21.60	0	0.00	21.70	1	32,787	0.00%
2018/05/30	1	21.80	0	0.00	21.60	1	32,648	0.00%
2018/05/23	0	0.00	6.4	22.10	22.15	-6.4	33,524	-0.02%
2018/05/22	0	0.00	4	22.16	22.15	-4	33,611	-0.01%
2018/05/21	0	0.00	1	22.15	22.15	-1	33,968	0.00%
2018/05/18	2	22.10	3	22.05	22.10	-1	34,052	0.00%
2018/05/16	0	0.00	5	22.00	22.05	-5	34,495	-0.01%
2018/05/15	0	0.00	1	21.90	21.90	-1	35,444	0.00%
2018/05/14	0	0.00	6	22.09	22.10	-6	36,559	-0.02%
2018/05/10	0	0.00	0.4	21.45	21.45	-0.4	36,033	0.00%
2018/05/07	0	0.00	1	21.10	21.10	-1	36,271	0.00%
2018/04/30	0	0.00	9	21.32	21.25	-9	38,526	-0.02%
2018/04/27	0	0.00	1	21.20	21.35	-1	39,624	0.00%
2018/04/26	1	21.40	10	21.20	21.25	-9	39,821	-0.02%
2018/04/10	0	0.00	8	21.05	21.05	-8	42,605	-0.02%
2018/04/09	2	20.95	0	0.00	21.00	2	42,693	0.00%
2018/04/03	0	0.00	5	21.00	20.90	-5	42,305	-0.01%
2018/04/02	0.3	21.15	2	21.10	21.05	-1.7	42,226	0.00%
2018/03/30	0	0.00	5	21.05	21.20	-5	42,684	-0.01%
2018/03/26	5	21.05	0	0.00	21.05	5	42,362	0.01%
2018/03/23	19	21.06	0	0.00	20.95	19	42,341	0.04%
2018/03/21	5	21.40	0	0.00	21.50	5	41,595	0.01%
2018/03/16	11	21.35	0	0.00	21.30	11	42,333	0.03%
2018/03/15	3	21.67	0	0.00	21.60	3	41,350	0.01%
2018/03/14	0.8	21.80	0	0.00	21.80	0.8	41,261	0.00%
2018/03/12	1	21.70	0	0.00	21.90	1	40,888	0.00%
2018/03/09	0.2	21.65	10	21.65	21.65	-9.8	41,045	-0.02%
2018/03/07	11	21.59	0	0.00	21.40	11	41,693	0.03%
2018/03/06	7	21.61	1	21.60	21.70	6	41,997	0.01%
2018/02/23	0	0.00	1	21.20	21.25	-1	40,645	0.00%
2018/02/21	0	0.00	6	21.00	21.10	-6	42,643	-0.01%
2018/02/09	0	0.00	1	20.25	20.35	-1	42,068	0.00%
2018/02/08	0	0.00	1	20.65	20.60	-1	41,488	0.00%
2018/02/06	32	19.85	0	0.00	19.70	32	40,071	0.08%
2018/02/05	1	20.85	0	0.00	20.85	1	38,605	0.00%
2018/01/29	0.5	21.20	0	0.00	21.20	0.5	36,554	0.00%
2018/01/25	2	21.20	0	0.00	21.30	2	35,288	0.01%
2018/01/24	1	20.90	0	0.00	21.05	1	34,288	0.00%
2018/01/23	12	21.30	0	0.00	21.30	12	33,227	0.04%
2018/01/16	1	21.95	0	0.00	22.00	1	31,197	0.00%
2018/01/15	0	0.00	7	22.07	22.15	-7	30,820	-0.02%
2018/01/11	20	21.65	0	0.00	21.70	20	30,007	0.07%
2018/01/10	0	0.00	11	21.70	21.70	-11	29,985	-0.04%
2018/01/09	4	21.20	0	21.30	21.40	4	29,340	0.01%
2018/01/08	0	0.00	5	21.43	21.50	-5	28,915	-0.02%
2018/01/05	1	20.70	5	20.75	20.90	-4	27,919	-0.01%
2018/01/04	0	0.00	1	20.70	20.65	-1	27,726	0.00%
2018/01/03	0	0.00	0.8	20.55	20.65	-0.8	27,627	0.00%
2018/01/02	1	20.45	0	0.00	20.45	1	27,589	0.00%