中信金 (2891)-凱基-八德券商分點個股進出

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
38.05
漲跌
--
漲幅
0.00%
成交量
69,620張
產業
上市金融類股
2876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－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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
2024/11/21	1	37.90	3	38.00	38.05	-2	82,445	0.00%
2024/11/20	13	37.96	31	37.98	38.05	-18	83,585	-0.02%
2024/11/19	4	36.85	10	36.85	36.85	-6	84,852	-0.01%
2024/11/18	0	0.00	3	36.70	36.80	-3	84,958	0.00%
2024/11/15	10	36.90	35	37.05	36.80	-25	84,875	-0.03%
2024/11/14	0	0.00	15	36.65	36.65	-15	84,973	-0.02%
2024/11/13	1	36.55	0	0.00	36.55	1	84,714	0.00%
2024/11/12	1	37.00	0	0.00	37.00	1	84,574	0.00%
2024/11/11	4	36.93	0	0.00	37.20	4	84,878	0.00%
2024/11/08	0	0.00	9	36.97	36.90	-9	85,413	-0.01%
2024/11/07	1	36.90	0	0.00	36.90	1	85,701	0.00%
2024/11/06	0	0.00	5	36.65	36.70	-5	85,745	-0.01%
2024/11/05	0	0.00	1	36.55	36.65	-1	85,890	0.00%
2024/11/04	5	36.20	7	36.20	36.45	-2	86,532	0.00%
2024/11/01	10.4	35.16	1	35.05	35.70	9.4	87,579	0.01%
2024/10/30	6	35.84	0	0.00	35.90	6	87,967	0.01%
2024/10/29	1	35.70	0	0.00	35.85	1	88,033	0.00%
2024/10/28	2	35.98	9	36.00	35.90	-7	88,263	-0.01%
2024/10/25	16	35.95	10	36.00	36.10	6	88,903	0.01%
2024/10/24	4	36.00	17	36.00	35.90	-13	89,319	-0.01%
2024/10/23	2.6	36.21	15	36.50	36.15	-12.4	89,712	-0.01%
2024/10/22	1	36.40	2	36.48	36.60	-1	90,233	0.00%
2024/10/21	3	36.19	6	36.15	36.10	-3	90,727	0.00%
2024/10/18	20	37.03	53.6	37.15	36.90	-33.6	91,480	-0.04%
2024/10/17	15.8	36.31	9	36.29	36.50	6.8	91,684	0.01%
2024/10/16	2	36.05	5	36.40	36.30	-3	92,181	0.00%
2024/10/15	1	35.90	15.1	36.21	36.35	-14.1	92,197	-0.02%
2024/10/14	10	35.25	9	35.39	35.60	1	93,750	0.00%
2024/10/11	0	0.00	43.5	35.19	35.15	-43.5	94,188	-0.05%
2024/10/09	0	0.00	1	35.00	34.90	-1	94,732	0.00%
2024/10/08	6	34.93	14.8	35.05	35.20	-8.8	95,039	-0.01%
2024/10/07	5	34.65	1	34.70	34.90	4	94,735	0.00%
2024/10/04	0.4	34.35	0	0.00	34.25	0.4	95,332	0.00%
2024/10/01	1	34.50	6	34.58	34.70	-5	95,528	-0.01%
2024/09/30	0.1	34.55	0	0.00	34.40	0.1	96,624	0.00%
2024/09/27	8.9	34.67	3	34.75	34.60	5.9	96,890	0.01%
2024/09/26	7	35.00	2.1	35.10	35.00	4.9	96,742	0.01%
2024/09/25	20.3	34.83	8	34.82	34.95	12.3	96,287	0.01%
2024/09/24	11.2	34.97	12.4	34.97	35.00	-1.1	95,564	0.00%
2024/09/23	13	35.28	33.1	35.09	35.35	-20.1	94,408	-0.02%
2024/09/20	13.9	34.15	27	34.05	34.00	-13.1	92,134	-0.01%
2024/09/19	3.1	33.48	1	33.40	33.50	2.1	88,491	0.00%
2024/09/18	25.1	33.96	71.5	33.79	33.60	-46.3	87,971	-0.05%
2024/09/16	19	32.55	5	32.60	32.70	14	85,704	0.02%
2024/09/13	13	32.37	0	0.00	32.55	13	85,167	0.02%
2024/09/12	12.2	32.05	0	0.00	32.15	12.2	84,521	0.01%
2024/09/11	38.6	32.34	0	0.00	32.30	38.6	83,405	0.05%
2024/09/10	22	32.63	4	32.59	32.70	18	82,540	0.02%
2024/09/09	5.5	32.35	2	32.45	32.70	3.5	81,654	0.00%
2024/09/06	29	32.78	5	32.52	32.90	24	80,936	0.03%
2024/09/05	9	32.34	10.3	32.40	32.30	-1.3	80,884	0.00%
2024/09/04	64	32.04	18	32.07	32.05	46	80,872	0.06%
2024/09/03	9	33.08	0	0.00	32.95	9	79,287	0.01%
2024/09/02	23	33.08	20	32.99	33.10	3	79,050	0.00%
2024/08/30	8.5	32.70	13	32.68	32.65	-4.5	78,611	-0.01%
2024/08/29	19.8	32.67	10.5	32.77	32.60	9.3	75,610	0.01%
2024/08/28	27.4	33.08	6	33.23	33.10	21.4	75,190	0.03%
2024/08/27	46.6	32.68	10.6	32.62	32.85	36	75,679	0.05%
2024/08/26	21.2	33.12	42	33.32	33.15	-20.8	74,576	-0.03%
2024/08/23	48.4	33.11	1	33.40	33.10	47.4	73,312	0.06%
2024/08/22	43.3	33.52	21.1	34.01	33.45	22.2	72,521	0.03%
2024/08/21	74.7	33.56	0.2	33.40	33.70	74.5	71,676	0.10%
2024/08/20	10.1	34.99	19	34.90	35.00	-8.9	68,710	-0.01%
2024/08/19	15	34.89	6	35.08	35.00	9	68,936	0.01%
2024/08/16	5	34.75	9	34.98	34.90	-4	68,931	-0.01%
2024/08/15	15	34.57	0	0.00	34.50	15	69,291	0.02%
2024/08/14	5.5	34.63	31	34.80	34.75	-25.5	69,854	-0.04%
2024/08/13	14.8	34.17	2	34.50	34.50	12.8	70,127	0.02%
2024/08/12	12.5	34.50	0	0.00	34.50	12.5	70,064	0.02%
2024/08/09	8	34.58	3	35.03	34.70	5	69,685	0.01%
2024/08/08	7	34.00	0	33.65	33.75	7	70,177	0.01%
2024/08/07	6.1	33.27	1	33.50	33.90	5.1	70,764	0.01%
2024/08/06	11	32.65	10	32.64	32.90	1	71,213	0.00%
2024/08/05	21.1	32.42	1	32.20	32.25	20.1	70,661	0.03%
2024/08/02	6.5	34.84	0	0.00	35.05	6.5	70,054	0.01%
2024/08/01	0.3	35.77	1	35.80	35.90	-0.7	69,806	0.00%
2024/07/31	18.2	35.44	0	0.00	35.50	18.2	70,475	0.03%
2024/07/30	7.1	34.97	0	0.00	35.30	7.1	71,136	0.01%
2024/07/29	3.7	35.77	0	0.00	36.00	3.7	71,016	0.01%
2024/07/26	13	35.37	0	0.00	35.60	13	71,920	0.02%
2024/07/23	1.5	35.87	0	0.00	35.85	1.5	73,817	0.00%
2024/07/22	3.2	35.63	1.6	35.95	35.50	1.6	73,140	0.00%
2024/07/19	7.5	35.98	0	0.00	35.95	7.5	72,496	0.01%
2024/07/18	11	36.78	7.4	36.74	37.00	3.6	71,246	0.01%
2024/07/17	10	37.23	1	37.35	37.00	9	70,410	0.01%
2024/07/16	11.5	37.19	4	37.16	37.35	7.5	70,033	0.01%
2024/07/15	28.8	37.25	0	0.00	37.65	28.8	69,862	0.04%
2024/07/12	2.3	40.22	6	40.23	40.20	-3.7	67,855	-0.01%
2024/07/11	12.2	40.98	5	40.25	40.25	7.2	67,112	0.01%
2024/07/10	1	40.20	2	40.58	40.85	-1	66,935	0.00%
2024/07/09	0	0.00	1	40.05	39.95	-1	66,233	0.00%
2024/07/08	11	40.10	5	40.17	40.10	6	65,843	0.01%
2024/07/05	2	40.05	8	39.98	40.05	-6	64,918	-0.01%
2024/07/04	1	39.35	3.1	39.63	39.75	-2.1	64,064	0.00%
2024/07/03	1	38.60	6	39.07	39.20	-5	62,811	-0.01%
2024/07/02	0	0.00	17	38.29	38.50	-17	62,088	-0.03%
2024/07/01	1	38.15	0	0.00	38.20	1	61,473	0.00%
2024/06/28	1	38.20	5	38.15	37.85	-4	61,179	-0.01%
2024/06/26	1	37.90	4	37.93	37.65	-3	61,927	0.00%
2024/06/25	0	0.00	1	38.05	38.00	-1	62,116	0.00%
2024/06/24	0	0.00	1	38.20	38.25	-1	62,360	0.00%
2024/06/21	3	37.93	1	37.85	37.85	2	62,131	0.00%
2024/06/19	1	38.20	19	37.99	37.90	-18	61,966	-0.03%
2024/06/18	4	37.36	2	37.63	37.90	2	62,297	0.00%
2024/06/17	0	0.00	2	37.33	37.25	-2	62,590	0.00%
2024/06/14	1	37.10	1	37.30	37.30	0	62,870	0.00%
2024/06/13	0	37.10	0	0.00	37.10	0	63,000	0.00%
2024/06/12	1	36.85	0	0.00	37.25	1	63,313	0.00%
2024/06/11	1	37.25	0	0.00	37.10	1	63,534	0.00%
2024/06/07	0	0.00	13	37.03	37.20	-13	64,025	-0.02%
2024/06/06	1	37.10	8.2	36.62	36.85	-7.2	63,270	-0.01%
2024/06/05	7	36.14	1	36.50	36.30	6	62,713	0.01%
2024/06/04	10.2	35.93	1	36.20	36.35	9.2	62,180	0.01%
2024/06/03	1.1	36.33	13.1	36.56	36.40	-12	61,210	-0.02%
2024/05/31	2.1	35.75	11	36.02	35.40	-8.9	60,218	-0.01%
2024/05/30	40.1	35.32	3	35.50	35.30	37.1	58,067	0.06%
2024/05/29	62.1	36.10	1	36.00	36.05	61.1	57,233	0.11%
2024/05/28	14.5	36.75	0	0.00	36.75	14.5	56,432	0.03%
2024/05/27	1	36.55	0	0.00	37.55	1	56,002	0.00%
2024/05/24	1	37.15	1	37.20	37.05	0	55,056	0.00%
2024/05/23	1	37.30	4	37.70	38.00	-3	54,616	-0.01%
2024/05/21	0	0.00	8	37.74	37.75	-8	53,638	-0.01%
2024/05/20	10	38.29	14	38.41	38.55	-4	52,881	-0.01%
2024/05/17	0	0.00	12	37.78	38.10	-12	52,229	-0.02%
2024/05/16	0	0.00	25.5	37.52	37.50	-25.5	51,656	-0.05%
2024/05/15	0.1	36.70	0.5	36.87	36.90	-0.4	50,909	0.00%
2024/05/14	0.5	35.93	5	36.00	36.05	-4.5	50,697	-0.01%
2024/05/13	1	36.40	10	36.80	36.50	-9	49,784	-0.02%
2024/05/10	0	0.00	8.3	36.77	37.45	-8.3	48,995	-0.02%
2024/05/09	20	36.15	20.4	36.10	36.10	-0.4	48,450	0.00%
2024/05/08	16.1	36.55	1	36.55	36.40	15.1	48,077	0.03%
2024/05/07	10	36.20	10	36.28	36.00	0	47,221	0.00%
2024/05/06	6	36.10	31.1	35.91	36.10	-25.1	46,134	-0.05%
2024/05/03	32	34.43	13.9	34.68	34.75	18.2	45,570	0.04%
2024/05/02	7.1	34.00	111.1	34.25	34.10	-104	44,425	-0.23%	大賣/鉅額交易
2024/04/30	16	34.35	2.3	34.40	34.10	13.7	43,849	0.03%
2024/04/29	4	33.86	43.8	34.17	34.25	-39.8	42,804	-0.09%
2024/04/26	0.2	31.36	0	0.00	31.15	0.2	40,402	0.00%
2024/04/25	3	31.25	0	0.00	31.00	3	40,831	0.01%
2024/04/24	2.1	31.75	2	32.05	31.45	0.1	41,070	0.00%
2024/04/23	0.1	31.61	0	0.00	31.55	0.1	41,790	0.00%
2024/04/22	0	0.00	2	31.35	31.35	-2	42,071	0.00%
2024/04/19	0.1	31.15	1	31.15	31.00	-0.9	41,661	0.00%
2024/04/18	0.5	31.70	0	0.00	31.70	0.5	41,147	0.00%
2024/04/17	2.3	31.03	1	31.40	31.50	1.3	40,960	0.00%
2024/04/16	9.2	31.29	0	31.05	30.95	9.2	40,923	0.02%
2024/04/15	1	31.95	3	32.05	31.95	-2	40,429	0.00%
2024/04/12	4.4	31.75	2	32.00	31.75	2.4	40,770	0.01%
2024/04/11	3.2	31.67	1	31.60	31.95	2.2	40,863	0.01%
2024/04/10	0.2	32.10	0	0.00	31.85	0.2	41,139	0.00%
2024/04/09	0	0.00	1.1	32.06	32.15	-1.1	41,635	0.00%
2024/04/08	1	32.20	5.3	32.18	32.05	-4.3	41,979	-0.01%
2024/04/03	1	31.65	0	0.00	31.45	1	41,810	0.00%
2024/04/02	2	31.65	0	0.00	31.80	2	41,734	0.00%
2024/04/01	12.2	31.96	3	32.35	31.65	9.2	41,763	0.02%
2024/03/29	0	0.00	45	32.50	33.05	-45	41,294	-0.11%
2024/03/28	1	32.25	0.3	32.30	32.40	0.7	40,295	0.00%
2024/03/27	2	32.00	8.5	32.25	32.60	-6.5	39,833	-0.02%
2024/03/26	10.3	32.09	5.1	31.81	31.80	5.2	39,715	0.01%
2024/03/25	1.1	31.70	2	31.80	31.70	-0.9	40,159	0.00%
2024/03/22	0.1	31.82	4	32.38	31.90	-3.9	40,539	-0.01%
2024/03/21	1	31.95	3.5	32.01	31.95	-2.5	40,415	-0.01%
2024/03/20	3	31.41	0	0.00	31.25	3	40,546	0.01%
2024/03/19	0.1	31.35	6	31.74	31.75	-5.9	40,945	-0.01%
2024/03/15	2.3	31.37	5	31.39	31.75	-2.7	41,028	-0.01%
2024/03/14	5.5	31.94	27	32.01	32.00	-21.5	40,281	-0.05%
2024/03/13	0.1	30.80	56.1	31.57	31.85	-56	40,118	-0.14%
2024/03/12	0.4	30.28	3	30.37	30.45	-2.6	38,730	-0.01%
2024/03/11	13.7	30.17	20.2	30.29	30.30	-6.6	38,819	-0.02%
2024/03/08	1	30.15	12	30.15	30.20	-11	38,852	-0.03%
2024/03/07	1	29.45	3.9	29.52	29.80	-2.9	38,308	-0.01%
2024/03/06	0	0.00	5.1	29.46	29.50	-5.1	38,080	-0.01%
2024/03/05	3	29.10	0	0.00	29.15	3	38,671	0.01%
2024/03/04	0.1	29.15	0	0.00	29.20	0.1	39,027	0.00%
2024/02/29	0	29.00	74	29.05	29.40	-74	39,774	-0.19%
2024/02/27	3	29.12	4	29.15	29.00	-1	39,506	0.00%
2024/02/23	0	0.00	1	29.29	28.90	-1	39,946	0.00%
2024/02/22	0	0.00	0	29.15	29.30	0	40,476	0.00%
2024/02/21	0	0.00	0	29.05	28.95	0	40,628	0.00%
2024/02/20	0	0.00	4	28.91	29.00	-4	40,852	-0.01%
2024/02/19	0	0.00	5	28.63	28.70	-5	41,036	-0.01%
2024/02/16	3	28.30	11	28.30	28.25	-8	41,940	-0.02%
2024/02/15	0	0.00	10	28.40	28.40	-10	42,544	-0.02%
2024/02/02	0	28.35	0	0.00	28.30	0	42,121	0.00%
2024/02/01	0	0.00	1.4	28.60	28.65	-1.4	41,868	0.00%
2024/01/30	1	28.50	2	28.50	28.40	-1	41,448	0.00%
2024/01/26	0	0.00	3.5	28.34	28.50	-3.5	42,284	-0.01%
2024/01/25	0	0.00	5	28.15	28.15	-5	41,874	-0.01%
2024/01/24	3.3	27.92	11	28.00	28.00	-7.7	41,763	-0.02%
2024/01/23	0.1	28.00	0	0.00	28.10	0.1	41,710	0.00%
2024/01/22	0	0.00	5.1	28.05	28.20	-5.1	41,516	-0.01%
2024/01/19	0.1	27.75	1	27.90	27.90	-0.9	41,418	0.00%
2024/01/18	1	27.80	0	0.00	27.85	1	41,266	0.00%
2024/01/17	1.1	27.51	10	27.60	27.55	-8.9	40,993	-0.02%
2024/01/16	1	27.85	0	0.00	27.95	1	40,075	0.00%
2024/01/11	0	0.00	5	28.30	28.35	-5	40,188	-0.01%
2024/01/10	2	27.90	0	0.00	28.05	2	40,432	0.00%
2024/01/08	5	28.35	87	28.45	28.40	-82	40,118	-0.20%
2024/01/05	0	0.00	17	28.14	28.10	-17	39,708	-0.04%
2024/01/03	0	0.00	4	28.10	28.20	-4	40,301	-0.01%
2023/12/28	0	0.00	2	28.20	28.40	-2	40,119	0.00%
2023/12/27	0	0.00	2	28.10	28.10	-2	39,994	-0.01%
2023/12/26	0	0.00	0.2	27.99	28.00	-0.2	39,736	0.00%
2023/12/25	1	27.90	3.2	27.72	27.85	-2.2	39,749	-0.01%
2023/12/22	3	27.70	1	27.60	27.75	2	39,841	0.01%
2023/12/21	0	0.00	4	27.64	27.85	-4	39,823	-0.01%
2023/12/20	7.2	27.79	1	27.80	27.80	6.2	39,621	0.02%
2023/12/19	0	0.00	2	28.15	28.25	-2	39,245	-0.01%
2023/12/18	1	28.20	5	28.30	28.25	-4	39,215	-0.01%
2023/12/15	0	0.00	6	28.35	28.15	-6	39,079	-0.02%
2023/12/14	0	0.00	22.2	28.25	28.45	-22.2	38,507	-0.06%
2023/12/13	0	0.00	5.2	27.90	27.95	-5.2	37,644	-0.01%
2023/12/12	0	0.00	6.1	27.54	27.60	-6.1	37,938	-0.02%
2023/12/11	1	27.30	0.1	27.30	27.40	0.9	37,935	0.00%
2023/12/08	0	0.00	8.6	27.42	27.50	-8.6	37,985	-0.02%
2023/12/07	1.1	26.80	1	26.85	26.85	0.1	37,292	0.00%
2023/12/06	0.1	26.95	19	26.96	27.10	-19	37,464	-0.05%
2023/12/05	6.5	26.59	0	0.00	26.75	6.5	37,353	0.02%
2023/12/04	0.4	26.93	18	26.91	26.90	-17.7	37,050	-0.05%
2023/12/01	2	26.98	0	0.00	26.95	2	36,998	0.01%
2023/11/30	0	27.05	3	27.18	27.35	-3	36,882	-0.01%
2023/11/29	1.1	26.91	1	27.15	26.85	0.1	35,893	0.00%
2023/11/27	1	26.85	4	27.10	26.70	-3	35,110	-0.01%
2023/11/24	9	26.60	0	0.00	26.75	9	34,855	0.03%
2023/11/23	12	26.79	4	26.85	26.85	8	34,580	0.02%
2023/11/22	1	27.10	1	27.10	27.20	0	34,138	0.00%
2023/11/21	0	0.00	5.6	27.06	27.05	-5.6	33,878	-0.02%
2023/11/20	0	0.00	12	26.75	26.85	-12	33,355	-0.04%
2023/11/17	1	26.85	1.3	26.80	26.85	-0.3	33,129	0.00%
2023/11/16	8	26.62	4	26.64	26.85	4	33,127	0.01%
2023/11/15	0	0.00	17	26.55	26.80	-17	32,938	-0.05%
2023/11/14	1	26.15	32.2	26.00	26.15	-31.2	32,064	-0.10%
2023/11/13	0	0.00	13.5	25.63	25.60	-13.5	32,148	-0.04%
2023/11/10	4	25.45	7.7	25.46	25.50	-3.7	32,748	-0.01%
2023/11/09	0	0.00	8.1	25.34	25.35	-8.1	33,119	-0.02%
2023/11/08	0.1	25.20	0	0.00	25.10	0.1	33,673	0.00%
2023/11/07	0.4	25.12	0	0.00	25.15	0.4	33,742	0.00%
2023/11/06	8.1	25.25	5.2	25.35	25.30	2.9	33,942	0.01%
2023/11/03	10.8	25.20	25.3	25.14	25.35	-14.5	34,020	-0.04%
2023/11/01	1	24.40	6	24.45	24.35	-5	34,213	-0.01%
2023/10/31	1	24.25	0	0.00	24.35	1	35,314	0.00%
2023/10/30	11.1	24.33	0	0.00	24.35	11.1	36,096	0.03%
2023/10/26	1.1	24.50	0	0.00	24.35	1.1	36,899	0.00%
2023/10/25	2	24.60	0	0.00	24.65	2	36,740	0.01%
2023/10/24	4	24.28	0	0.00	24.45	4	36,657	0.01%
2023/10/23	1.4	24.42	0	0.00	24.35	1.4	36,617	0.00%
2023/10/20	20.1	24.29	0	0.00	24.65	20.1	36,642	0.05%
2023/10/19	0.1	24.95	0	0.00	24.85	0.1	36,495	0.00%
2023/10/18	6	25.04	27	24.96	25.15	-21	36,784	-0.06%
2023/10/17	30.4	25.22	6	25.27	25.15	24.4	36,806	0.07%
2023/10/16	30.9	25.20	0	0.00	25.35	30.9	37,220	0.08%
2023/10/12	2.2	24.84	10.8	25.10	25.20	-8.6	38,011	-0.02%
2023/10/11	0.2	24.73	6.1	24.71	24.90	-6	37,994	-0.02%
2023/10/06	4	24.18	0	0.00	24.25	4	37,359	0.01%
2023/10/05	2.2	23.87	1	24.10	24.10	1.2	37,413	0.00%
2023/10/04	23.2	23.76	0.3	23.85	23.70	22.9	37,241	0.06%
2023/10/03	4.5	24.24	0	0.00	24.20	4.5	36,707	0.01%
2023/10/02	7	24.55	0	0.00	24.50	7	36,681	0.02%
2023/09/28	50	24.45	0	0.00	24.50	50	37,388	0.13%
2023/09/27	3.3	24.38	0	0.00	24.40	3.3	37,331	0.01%
2023/09/26	1	24.45	0	0.00	24.55	1	37,243	0.00%
2023/09/25	7	24.43	10	24.55	24.60	-3	37,073	-0.01%
2023/09/22	5.1	24.20	6	24.15	24.25	-0.9	37,010	0.00%
2023/09/21	10.8	24.26	0	0.00	24.35	10.8	36,646	0.03%
2023/09/20	2.1	25.00	3	24.80	24.85	-0.9	36,037	0.00%
2023/09/19	2	24.93	8	24.96	24.95	-6	35,721	-0.02%
2023/09/18	0	0.00	0.1	24.90	24.95	-0.1	35,670	0.00%
2023/09/15	4	24.78	28	24.76	24.85	-24	35,673	-0.07%
2023/09/14	1.2	24.76	5	24.91	25.00	-3.8	34,978	-0.01%
2023/09/13	4	24.36	3	24.55	24.70	1	34,861	0.00%
2023/09/12	1	24.30	2	24.25	24.35	-1	35,158	0.00%
2023/09/11	7	24.17	11	24.25	24.25	-4	35,157	-0.01%
2023/09/08	4	23.93	5	24.00	24.05	-1	35,079	0.00%
2023/09/07	4	23.55	0	0.00	23.60	4	35,101	0.01%
2023/09/06	0.1	23.80	2	23.70	23.65	-1.9	35,328	-0.01%
2023/09/04	0	0.00	1	23.90	23.95	-1	35,972	0.00%
2023/09/01	41	23.80	0.2	23.90	23.80	40.8	36,246	0.11%
2023/08/31	0.1	23.85	0	23.80	23.85	0.1	36,367	0.00%
2023/08/30	2.2	23.86	0	0.00	23.90	2.2	36,238	0.01%
2023/08/29	4.1	23.88	5	24.00	24.00	-0.9	36,282	0.00%
2023/08/28	5	23.73	0	0.00	23.80	5	36,345	0.01%
2023/08/25	3	23.58	0.1	23.85	23.50	2.9	37,283	0.01%
2023/08/24	0	0.00	1	23.90	23.85	-1	37,333	0.00%
2023/08/23	7	23.73	0.1	23.75	23.70	6.9	37,180	0.02%
2023/08/22	12	23.51	4	23.65	23.55	8	37,194	0.02%
2023/08/21	8	23.79	1.1	23.75	23.85	6.9	36,888	0.02%
2023/08/18	6.1	23.45	0	0.00	23.35	6.1	36,736	0.02%
2023/08/17	11.1	22.97	0.8	23.30	23.25	10.4	36,714	0.03%
2023/08/16	14.3	23.35	4	23.40	23.40	10.3	36,242	0.03%
2023/08/15	15.5	23.91	3	24.02	23.90	12.5	35,831	0.03%
2023/08/14	12.4	24.32	0	0.00	24.30	12.4	35,662	0.03%
2023/08/11	5	24.90	7.8	25.01	24.90	-2.8	35,686	-0.01%
2023/08/10	3	24.83	2	24.83	24.90	1	35,825	0.00%
2023/08/09	1	24.65	0	0.00	24.80	1	35,631	0.00%
2023/08/08	9.1	24.53	0	0.00	24.60	9.1	35,307	0.03%
2023/08/07	3	24.60	5	24.65	24.60	-2	34,790	-0.01%
2023/08/04	28.5	24.62	0	0.00	24.60	28.5	34,284	0.08%
2023/08/02	0.3	26.14	6	26.03	26.15	-5.8	33,138	-0.02%
2023/08/01	19.2	26.17	2	26.15	26.25	17.2	32,438	0.05%
2023/07/31	3	26.35	1	26.40	26.25	2	31,924	0.01%
2023/07/28	4.3	26.35	2	26.30	26.35	2.3	31,380	0.01%
2023/07/27	1	26.60	0	0.00	26.60	1	31,388	0.00%
2023/07/26	1	26.40	2.2	26.50	26.50	-1.2	31,543	0.00%
2023/07/25	0	0.00	1	26.23	26.35	-1	31,479	0.00%
2023/07/24	2	26.15	0	0.00	26.10	2	31,318	0.01%
2023/07/21	1	26.40	5	26.47	26.45	-4	30,989	-0.01%
2023/07/20	0	0.00	1	26.15	26.20	-1	30,342	0.00%
2023/07/19	0	0.00	81	26.20	26.05	-81	29,714	-0.27%
2023/07/18	0	0.00	13	26.05	26.25	-13	29,118	-0.04%
2023/07/17	3	26.03	19	26.03	26.15	-16	28,487	-0.06%
2023/07/14	0	0.00	20.9	25.32	25.40	-20.9	27,827	-0.08%
2023/07/13	0	0.00	2	25.10	24.90	-2	27,228	-0.01%
2023/07/12	0.1	25.05	4	25.10	25.15	-3.9	27,253	-0.01%
2023/07/11	0	0.00	1.5	24.82	24.95	-1.5	27,101	-0.01%
2023/07/10	5.1	24.50	0	0.00	24.50	5.1	27,102	0.02%
2023/07/07	2	24.40	2	24.38	24.60	0	27,058	0.00%
2023/07/06	11.6	24.55	0	24.60	24.50	11.6	27,061	0.04%
2023/07/05	3	25.00	3	25.03	24.95	0	26,339	0.00%
2023/07/04	1	24.95	0	0.00	24.85	1	26,214	0.00%
2023/07/03	0	0.00	3.1	25.08	25.10	-3.1	26,297	-0.01%
2023/06/30	0	24.85	6	24.90	24.85	-6	26,497	-0.02%
2023/06/29	0	0.00	7.2	24.96	24.90	-7.2	26,452	-0.03%
2023/06/28	0	0.00	3	24.93	25.00	-3	26,495	-0.01%
2023/06/27	11.6	24.67	5	24.65	24.75	6.6	26,487	0.02%
2023/06/26	2	25.05	2.2	25.12	24.95	-0.2	26,395	0.00%
2023/06/21	0	0.00	1.9	24.94	25.10	-1.9	26,351	-0.01%
2023/06/20	0	0.00	1.4	24.94	25.05	-1.4	26,306	-0.01%
2023/06/19	0.1	24.65	16.4	24.99	25.05	-16.3	26,356	-0.06%
2023/06/16	2.2	24.68	2	24.70	24.55	0.2	26,527	0.00%
2023/06/15	3	24.65	0	0.00	24.70	3	26,373	0.01%
2023/06/14	0	0.00	2	24.75	24.75	-2	27,373	-0.01%
2023/06/13	3.1	24.80	0.2	24.95	24.80	2.9	28,420	0.01%
2023/06/12	9.2	24.77	0	0.00	24.80	9.2	28,709	0.03%
2023/06/09	0	0.00	4	25.18	25.20	-4	29,323	-0.01%
2023/06/08	10	24.50	1	24.55	24.65	9	28,992	0.03%
2023/06/07	0	0.00	10	24.55	24.60	-10	29,102	-0.03%
2023/06/06	0	0.00	15	24.45	24.45	-15	29,120	-0.05%
2023/06/05	1	24.45	0.2	24.55	24.45	0.8	29,340	0.00%
2023/06/02	1.1	24.30	0	0.00	24.30	1.1	29,560	0.00%
2023/06/01	0	0.00	7.6	24.44	24.30	-7.6	29,602	-0.03%
2023/05/31	0.2	24.33	0	0.00	24.30	0.2	29,580	0.00%
2023/05/30	10	24.50	6.2	24.49	24.50	3.8	28,817	0.01%
2023/05/29	1.6	24.29	0	0.00	24.40	1.6	28,781	0.01%
2023/05/26	1.5	23.98	11	24.07	24.10	-9.5	29,081	-0.03%
2023/05/25	0.1	24.10	2	24.20	24.10	-1.9	28,947	-0.01%
2023/05/24	10.1	24.33	2.9	24.48	24.50	7.2	28,934	0.02%
2023/05/23	0.1	24.49	6	24.55	24.60	-5.9	28,789	-0.02%
2023/05/22	0	0.00	5.1	24.63	24.55	-5.1	28,536	-0.02%
2023/05/19	1	24.30	20.1	24.23	24.40	-19.1	28,329	-0.07%
2023/05/18	5	24.05	17	24.10	24.10	-12	28,064	-0.04%
2023/05/17	0.1	23.80	9	23.69	23.80	-8.9	28,059	-0.03%
2023/05/16	0	0.00	0.1	23.45	23.55	-0.1	27,711	0.00%
2023/05/15	0	0.00	6	23.17	23.35	-6	27,531	-0.02%
2023/05/12	5	23.15	4	23.25	23.10	1	27,525	0.00%
2023/05/11	1	23.25	5	23.25	23.30	-4	27,439	-0.01%
2023/05/10	3	23.23	0.1	23.40	23.30	2.9	27,382	0.01%
2023/05/09	0.1	23.30	101	23.30	23.30	-100.9	27,491	-0.37%	大賣/
2023/05/08	0.1	23.20	1.3	23.25	23.35	-1.2	27,613	0.00%
2023/05/05	17.2	23.03	4	23.00	23.05	13.2	27,653	0.05%
2023/05/04	1	23.10	0	0.00	23.10	1	28,121	0.00%
2023/05/03	10.1	22.95	4.1	22.92	22.95	5.9	28,317	0.02%
2023/05/02	0	0.00	0.6	22.78	22.90	-0.6	28,638	0.00%
2023/04/28	2	22.45	3	22.57	22.60	-1	29,309	0.00%
2023/04/25	0	0.00	20	22.40	22.35	-20	29,622	-0.07%
2023/04/24	3	22.40	3	22.42	22.45	0	29,609	0.00%
2023/04/21	1	22.25	0	0.00	22.30	1	29,753	0.00%
2023/04/20	2	22.35	8	22.35	22.35	-6	29,896	-0.02%
2023/04/19	2.1	22.40	5	22.50	22.45	-2.9	30,494	-0.01%
2023/04/18	0	0.00	1	22.45	22.40	-1	30,543	0.00%
2023/04/17	0	0.00	169	22.50	22.50	-169	31,004	-0.55%	大賣/鉅額交易
2023/04/13	2	22.25	0	0.00	22.30	2	30,912	0.01%
2023/04/12	4	21.91	0	0.00	22.00	4	30,712	0.01%
2023/04/11	11.1	21.80	0	0.00	21.85	11.1	30,671	0.04%
2023/04/10	28	21.75	0	0.00	21.80	28	30,480	0.09%
2023/04/07	0	0.00	0.5	21.75	21.70	-0.5	30,451	0.00%
2023/04/06	1.3	21.71	0	0.00	21.70	1.3	30,326	0.00%
2023/03/31	0.2	21.75	10	21.85	21.85	-9.8	30,257	-0.03%
2023/03/30	1	21.56	1	21.70	21.65	0	30,650	0.00%
2023/03/29	0	0.00	2	21.70	21.70	-2	31,339	-0.01%
2023/03/27	5	21.45	0	0.00	21.45	5	32,846	0.02%
2023/03/24	20.1	21.40	2	21.55	21.40	18.1	34,098	0.05%
2023/03/23	1	21.50	1	21.45	21.55	0	34,348	0.00%
2023/03/22	63.2	21.25	2	21.25	21.35	61.2	34,662	0.18%
2023/03/21	10	21.17	0	0.00	21.05	10	34,799	0.03%
2023/03/20	6	20.83	3	20.88	21.00	3	34,685	0.01%
2023/03/17	23.1	20.98	1	20.95	20.85	22.1	34,460	0.06%
2023/03/16	37.4	21.04	91	21.10	20.90	-53.6	33,537	-0.16%
2023/03/15	4.5	21.69	0	0.00	21.55	4.5	33,106	0.01%
2023/03/14	45.4	21.84	15	21.83	21.70	30.4	33,006	0.09%
2023/03/13	13	22.21	0	0.00	22.20	13	32,321	0.04%
2023/03/10	12.3	22.29	0	0.00	22.25	12.3	32,225	0.04%
2023/03/09	2	22.63	0	0.00	22.50	2	32,297	0.01%
2023/03/08	53	22.55	0	0.00	22.75	53	33,172	0.16%
2023/03/07	60.1	22.60	12	22.70	22.65	48.1	33,327	0.14%
2023/03/06	1	22.45	0	0.00	22.55	1	33,101	0.00%
2023/03/03	5.2	22.45	1	22.60	22.40	4.2	33,055	0.01%
2023/03/02	1	22.50	0	0.00	22.55	1	33,368	0.00%
2023/03/01	0.1	22.65	0	0.00	22.70	0.1	34,039	0.00%
2023/02/24	0	0.00	10	22.90	22.75	-10	34,090	-0.03%
2023/02/23	0	0.00	1	23.00	22.85	-1	34,022	0.00%
2023/02/22	0	0.00	1	22.85	22.80	-1	34,302	0.00%
2023/02/21	0.2	22.80	0	0.00	22.80	0.2	34,319	0.00%
2023/02/20	1	22.90	5	22.80	22.95	-4	34,675	-0.01%
2023/02/17	5	22.80	0	0.00	22.75	5	35,011	0.01%
2023/02/15	0.9	22.80	5	22.75	22.55	-4.2	35,906	-0.01%
2023/02/14	4.4	22.96	16	22.95	22.90	-11.6	35,542	-0.03%
2023/02/13	5.2	22.70	3.6	22.63	22.75	1.6	35,761	0.00%
2023/02/10	13	22.40	0	0.00	22.45	13	35,821	0.04%
2023/02/08	1	22.35	0	0.00	22.40	1	35,999	0.00%
2023/02/07	29	22.41	0	0.00	22.30	29	36,182	0.08%
2023/02/06	14.2	22.48	0	0.00	22.35	14.2	36,204	0.04%
2023/02/03	43.1	22.44	0	0.00	22.40	43.1	36,347	0.12%
2023/02/02	29.5	22.52	0	0.00	22.50	29.5	36,284	0.08%
2023/02/01	1.4	22.77	0	0.00	22.75	1.4	35,941	0.00%
2023/01/31	6.5	23.08	16	23.18	22.85	-9.5	35,988	-0.03%
2023/01/30	6.3	23.05	1.3	23.28	23.20	5	35,795	0.01%
2023/01/17	0.2	23.08	5	23.05	23.20	-4.8	35,026	-0.01%
2023/01/16	1	23.20	2.5	23.03	23.05	-1.5	35,085	0.00%
2023/01/13	0.1	23.00	1	23.00	22.80	-0.9	35,071	0.00%
2023/01/12	3	23.05	0	0.00	22.90	3	35,746	0.01%
2023/01/11	0	0.00	1	23.15	23.10	-1	36,145	0.00%
2023/01/10	0	0.00	2.1	23.05	23.15	-2.1	36,281	-0.01%
2023/01/09	2.1	22.90	7.2	22.95	23.15	-5.2	36,241	-0.01%
2023/01/06	0.1	22.60	18	22.50	22.60	-17.9	36,142	-0.05%
2023/01/05	0.2	22.40	19	22.55	22.60	-18.8	36,911	-0.05%
2023/01/04	1	22.25	0	0.00	22.35	1	36,655	0.00%
2023/01/03	2	22.00	24.9	22.05	22.15	-22.9	37,051	-0.06%
2022/12/29	1	21.85	0	0.00	21.90	1	37,390	0.00%
2022/12/28	1	22.35	3	22.23	22.15	-2	37,930	-0.01%
2022/12/27	0	0.00	1	22.20	22.25	-1	38,289	0.00%
2022/12/26	1	22.05	0	0.00	22.10	1	38,927	0.00%
2022/12/23	1	21.80	0	0.00	21.90	1	40,064	0.00%
2022/12/22	0.1	22.05	0	0.00	22.15	0.1	40,898	0.00%
2022/12/21	20.9	21.85	0	0.00	21.70	20.9	41,362	0.05%
2022/12/20	9	21.98	0	0.00	21.90	9	41,361	0.02%
2022/12/19	0.1	22.25	0	0.00	22.05	0.1	40,751	0.00%
2022/12/16	11	22.39	0	0.00	22.25	11	40,189	0.03%
2022/12/15	5.1	22.60	0	0.00	22.75	5.1	39,518	0.01%
2022/12/14	100.1	22.80	4.1	22.99	22.90	96	39,290	0.24%
2022/12/13	18	22.86	1.2	22.87	22.70	16.9	38,999	0.04%
2022/12/12	2.8	22.59	0.1	22.90	22.90	2.7	38,858	0.01%
2022/12/09	3.2	22.70	1	22.75	22.70	2.2	39,501	0.01%
2022/12/08	2.1	22.75	0	0.00	22.80	2.1	39,500	0.01%
2022/12/07	0	0.00	19.2	23.08	23.05	-19.2	39,805	-0.05%
2022/12/06	2	22.55	7	22.67	22.40	-5	39,379	-0.01%
2022/12/05	2.3	22.86	0.1	22.90	22.75	2.3	39,214	0.01%
2022/12/02	2	22.50	29.3	22.50	22.50	-27.3	39,140	-0.07%
2022/12/01	9.1	22.86	1	22.95	22.60	8.1	39,480	0.02%
2022/11/30	0	0.00	12.1	23.08	23.00	-12.1	39,128	-0.03%
2022/11/29	1.3	22.44	1.2	22.77	22.85	0.1	38,153	0.00%
2022/11/28	29.5	22.15	1	22.15	22.20	28.5	37,723	0.08%
2022/11/25	0	0.00	106	22.50	22.40	-106	37,853	-0.28%	大賣/鉅額交易
2022/11/24	2.1	22.47	0	0.00	22.45	2.1	38,158	0.01%
2022/11/23	0	0.00	37.4	22.52	22.55	-37.4	38,123	-0.10%
2022/11/22	0.5	21.54	0	0.00	21.65	0.5	37,540	0.00%
2022/11/21	0	0.00	1	21.35	21.40	-1	37,520	0.00%
2022/11/18	40.2	21.42	20	21.48	21.40	20.2	37,471	0.05%
2022/11/17	116	21.65	5	21.65	21.65	111	37,576	0.30%	大買/鉅額交易
2022/11/16	2.3	21.95	3	22.05	21.80	-0.7	37,739	0.00%
2022/11/15	0	0.00	28.6	21.88	22.00	-28.6	37,538	-0.08%
2022/11/14	0.1	21.85	0	0.00	21.70	0.1	37,461	0.00%
2022/11/11	27.6	21.75	7	21.74	21.85	20.6	37,305	0.06%
2022/11/10	0.1	21.15	0	0.00	21.15	0.1	37,003	0.00%
2022/11/09	0.1	21.20	0	0.00	21.20	0.1	37,240	0.00%
2022/11/08	0.1	21.45	2	21.48	21.55	-1.9	36,802	-0.01%
2022/11/07	0.6	21.31	3	21.37	21.45	-2.4	36,762	-0.01%
2022/11/04	1	20.80	29	20.62	20.90	-28	36,886	-0.08%
2022/11/03	2.1	20.55	1	20.55	20.55	1.1	37,187	0.00%
2022/11/02	0.1	20.95	0	0.00	20.85	0.1	37,302	0.00%
2022/11/01	0.1	20.95	11.1	20.91	21.10	-11	37,236	-0.03%
2022/10/31	0.1	20.70	0	0.00	20.40	0.1	37,321	0.00%
2022/10/27	3	20.62	101	20.65	20.55	-98	37,391	-0.26%	大賣/
2022/10/26	0.1	20.40	0	20.40	20.35	0.1	37,477	0.00%
2022/10/25	0.3	20.00	2	20.10	20.00	-1.8	37,284	0.00%
2022/10/24	3	20.05	0	0.00	19.90	3	37,507	0.01%
2022/10/21	6	19.90	12	19.83	20.00	-6	37,362	-0.02%
2022/10/20	9.2	19.56	0	0.00	19.70	9.2	37,386	0.02%
2022/10/19	13	19.96	0	0.00	19.90	13	36,856	0.04%
2022/10/18	102	19.95	1	20.15	20.10	101	36,666	0.28%	大買/鉅額交易
2022/10/17	5	19.65	0.1	19.92	19.80	4.9	36,799	0.01%
2022/10/14	5.2	19.85	0	0.00	19.80	5.2	37,156	0.01%
2022/10/13	17.4	19.72	10	19.70	19.65	7.4	37,479	0.02%
2022/10/12	0	0.00	81	20.10	20.25	-81	37,051	-0.22%
2022/10/11	6.1	20.13	0	0.00	20.10	6.1	37,553	0.02%
2022/10/06	0	0.00	2.1	20.65	20.60	-2.1	38,698	-0.01%
2022/10/05	5.1	20.54	0.1	20.75	20.50	5	39,600	0.01%
2022/10/04	1	20.30	2.1	20.29	20.15	-1.1	39,489	0.00%
2022/10/03	6	19.73	1.1	19.76	19.70	4.9	39,279	0.01%
2022/09/30	26.2	19.86	15	19.82	19.85	11.2	39,035	0.03%
2022/09/29	7	20.10	0	0.00	20.05	7	38,420	0.02%
2022/09/28	16.2	20.43	5	20.17	20.10	11.2	38,398	0.03%
2022/09/27	39.3	20.86	3	21.25	20.75	36.3	37,734	0.10%
2022/09/26	8.2	21.39	0	0.00	21.25	8.2	37,481	0.02%
2022/09/23	1	21.65	11	21.70	21.65	-10	38,139	-0.03%
2022/09/22	12.3	21.63	0	0.00	21.60	12.3	38,352	0.03%
2022/09/21	17.1	22.04	0	0.00	22.05	17.1	38,110	0.04%
2022/09/20	2	22.20	0	0.00	22.20	2	38,087	0.01%
2022/09/19	3	22.18	200	22.15	22.15	-197	38,054	-0.52%	大賣/鉅額交易
2022/09/16	212.1	22.20	0	0.00	22.10	212.1	37,980	0.56%	大買/鉅額交易
2022/09/14	5.1	22.40	0	0.00	22.30	5.1	37,527	0.01%
2022/09/13	18.4	22.86	0	0.00	22.75	18.4	37,514	0.05%
2022/09/12	3	22.90	0.7	23.00	22.90	2.3	37,684	0.01%
2022/09/08	1	22.70	0	0.00	22.90	1	38,143	0.00%
2022/09/07	10.8	22.91	0	0.00	22.80	10.8	38,832	0.03%
2022/09/06	5.2	23.45	11	23.40	23.40	-5.8	38,851	-0.01%
2022/09/05	0	0.00	1	23.10	23.25	-1	39,338	0.00%
2022/09/02	1.2	22.92	0	0.00	22.90	1.2	39,793	0.00%
2022/09/01	8.3	23.03	0	0.00	23.05	8.3	40,102	0.02%
2022/08/31	2	23.35	0	0.00	23.50	2	40,481	0.00%
2022/08/30	12	23.21	3	23.30	23.25	9	40,094	0.02%
2022/08/29	1.2	23.32	5	23.25	23.50	-3.8	39,792	-0.01%
2022/08/26	2	23.95	0	0.00	23.85	2	39,689	0.01%
2022/08/25	1.1	23.75	2	23.65	23.75	-1	39,795	0.00%
2022/08/24	6.2	23.48	0	0.00	23.45	6.2	39,974	0.02%
2022/08/23	5.1	23.88	0	0.00	23.80	5.1	43,093	0.01%
2022/08/22	2.6	24.33	0	0.00	24.35	2.6	44,016	0.01%
2022/08/19	5	24.42	0.1	24.60	24.60	4.9	44,991	0.01%
2022/08/18	2.6	24.54	1	24.55	24.45	1.6	45,094	0.00%
2022/08/17	2	24.65	3	24.85	24.90	-1	45,265	0.00%
2022/08/16	3.1	24.21	0.7	24.60	24.55	2.4	45,351	0.01%
2022/08/15	1	24.35	0	0.00	24.25	1	45,511	0.00%
2022/08/12	13	24.15	3.1	24.05	24.10	9.9	45,862	0.02%
2022/08/11	0	0.00	4.1	24.00	24.05	-4.1	46,417	-0.01%
2022/08/10	0	23.50	0	0.00	23.55	0	46,625	0.00%
2022/08/09	0	0.00	11.1	23.35	23.30	-11.1	46,849	-0.02%
2022/08/08	4	23.15	5	23.08	23.10	-1	47,093	0.00%
2022/08/05	3	22.70	6.2	22.95	23.00	-3.2	47,952	-0.01%
2022/08/04	5	22.22	1	22.30	22.25	4	48,357	0.01%
2022/08/03	1	22.30	0	0.00	22.30	1	48,627	0.00%
2022/08/02	11.3	22.48	0	0.00	22.45	11.3	49,045	0.02%
2022/08/01	1.1	22.91	2	22.88	22.95	-0.9	49,276	0.00%
2022/07/29	1.1	23.33	2	23.00	22.95	-0.9	49,904	0.00%
2022/07/28	0	0.00	3	23.20	23.20	-3	50,145	-0.01%
2022/07/26	6	22.91	4	22.85	22.95	2	50,007	0.00%
2022/07/25	40	22.85	0.1	22.90	22.70	39.9	50,025	0.08%
2022/07/22	4.1	22.69	6.1	22.75	22.75	-2	50,265	0.00%
2022/07/21	0.1	22.65	1.2	22.73	22.65	-1.1	50,606	0.00%
2022/07/20	4.1	22.41	0	0.00	22.25	4.1	50,794	0.01%
2022/07/19	5	22.24	0	0.00	22.20	5	50,687	0.01%
2022/07/15	23	21.91	0	0.00	21.80	23	50,644	0.05%
2022/07/14	17.1	22.34	0	0.00	22.25	17.1	50,425	0.03%
2022/07/13	4.2	23.48	2	23.65	23.45	2.2	49,828	0.00%
2022/07/12	13.5	23.04	0.6	23.15	22.95	12.9	49,189	0.03%
2022/07/11	1.7	23.81	5	23.85	23.65	-3.3	49,079	-0.01%
2022/07/08	43.1	23.86	0	0.00	23.85	43.1	49,584	0.09%
2022/07/07	0.2	23.90	0	0.00	23.70	0.2	49,762	0.00%
2022/07/06	18.1	23.90	1	23.55	23.50	17.1	50,021	0.03%
2022/07/05	3.1	24.25	0	0.00	24.30	3.1	49,644	0.01%
2022/07/04	1	24.25	0	0.00	24.30	1	49,813	0.00%
2022/07/01	4	24.73	1	24.40	24.60	3	51,056	0.01%
2022/06/30	12	25.23	1	25.50	25.10	11	51,643	0.02%
2022/06/29	0	0.00	0.1	25.70	25.80	-0.1	51,917	0.00%
2022/06/28	4	25.71	0	0.00	25.80	4	52,170	0.01%
2022/06/24	0	0.00	10	26.40	26.30	-10	52,432	-0.02%
2022/06/23	0	0.00	0.6	25.80	26.05	-0.6	52,483	0.00%
2022/06/22	2.3	26.21	0	0.00	26.05	2.3	52,405	0.00%
2022/06/21	0.1	25.90	2	26.18	26.45	-1.9	52,380	0.00%
2022/06/20	12.3	25.71	1	25.50	25.50	11.3	52,656	0.02%
2022/06/17	0	0.00	5	26.15	26.00	-5	52,494	-0.01%
2022/06/16	4	26.74	1.3	26.79	26.60	2.7	52,312	0.01%
2022/06/15	0	0.00	10	26.30	26.30	-10	52,759	-0.02%
2022/06/14	4.1	26.04	0.4	26.08	26.00	3.7	53,021	0.01%
2022/06/13	9.3	25.33	0	0.00	25.55	9.3	52,770	0.02%
2022/06/09	15	26.03	0	0.00	25.85	15	52,248	0.03%
2022/06/08	0	0.00	5	26.85	26.75	-5	51,486	-0.01%
2022/06/06	0	0.00	4	26.78	26.85	-4	52,387	-0.01%
2022/06/01	2.1	26.70	0	0.00	26.55	2.1	54,359	0.00%
2022/05/31	6	26.40	1	26.55	27.15	5	54,651	0.01%
2022/05/30	2	27.00	1	26.95	27.10	1	51,544	0.00%
2022/05/27	0	0.00	6	26.48	26.60	-6	50,778	-0.01%
2022/05/26	5	25.23	0	0.00	25.30	5	50,891	0.01%
2022/05/25	2.1	25.30	55	25.35	25.35	-52.9	51,632	-0.10%
2022/05/24	3	25.62	0	0.00	25.55	3	52,700	0.01%
2022/05/23	1.6	25.58	2	25.35	25.45	-0.4	52,523	0.00%
2022/05/20	5	25.31	1	25.55	25.45	4	52,738	0.01%
2022/05/19	5.6	25.37	2	25.50	25.30	3.6	52,434	0.01%
2022/05/18	3	25.82	0	0.00	26.10	3	51,969	0.01%
2022/05/16	2	25.85	0	0.00	25.70	2	52,112	0.00%
2022/05/13	7.1	25.82	11	25.80	25.80	-3.9	51,999	-0.01%
2022/05/12	13.1	26.39	1	26.10	26.05	12.1	51,405	0.02%
2022/05/11	3.1	27.13	0	0.00	27.10	3.1	51,084	0.01%
2022/05/10	0	27.70	9	26.90	27.55	-9	51,342	-0.02%
2022/05/09	0.5	27.50	0	0.00	27.30	0.5	51,224	0.00%
2022/05/06	0.1	27.69	2	27.35	28.00	-1.9	51,525	0.00%
2022/05/05	13.1	28.21	0	0.00	28.05	13.1	52,080	0.03%
2022/05/04	0	28.85	0	0.00	28.90	0	51,753	0.00%
2022/05/03	0.4	28.91	29	28.89	28.75	-28.6	52,196	-0.05%
2022/04/29	0	0.00	0	29.15	29.25	0	52,517	0.00%
2022/04/28	1.1	28.79	6.2	29.00	29.00	-5	52,771	-0.01%
2022/04/27	4.2	29.16	0	0.00	28.90	4.2	52,740	0.01%
2022/04/26	2	29.30	251	29.50	29.70	-249	52,882	-0.47%	大賣/鉅額交易
2022/04/25	1.1	28.85	1	29.25	29.10	0.1	52,663	0.00%
2022/04/22	1	28.50	2	29.25	29.45	-1	52,476	0.00%
2022/04/21	4.6	28.83	0	29.00	28.75	4.5	52,787	0.01%
2022/04/20	1.1	28.85	11.1	28.92	29.20	-10	54,276	-0.02%
2022/04/19	5	28.94	0	29.00	28.95	5	54,643	0.01%
2022/04/18	7.3	28.56	0	0.00	28.75	7.3	55,421	0.01%
2022/04/15	1	29.00	3	28.95	29.35	-2	55,161	0.00%
2022/04/14	11.1	29.78	52	29.46	29.45	-40.9	55,199	-0.07%
2022/04/13	13.1	30.39	0	0.00	30.35	13.1	54,960	0.02%
2022/04/12	6	30.59	0	0.00	30.70	6	54,588	0.01%
2022/04/11	1	30.50	100	30.55	30.45	-99	54,014	-0.18%
2022/04/08	1	30.20	83	30.40	30.50	-82	53,483	-0.15%
2022/04/07	4	30.74	18.9	30.41	30.35	-14.9	52,910	-0.03%
2022/04/06	2	29.93	6.2	30.07	30.15	-4.2	51,305	-0.01%
2022/04/01	11	29.11	6	29.79	29.85	5	49,861	0.01%
2022/03/31	0	0.00	10	29.35	29.40	-10	49,092	-0.02%
2022/03/30	1	29.10	1	29.15	29.00	0	48,418	0.00%
2022/03/29	0	0.00	14	28.80	28.80	-14	47,964	-0.03%
2022/03/28	2	28.55	0	0.00	29.00	2	48,207	0.00%
2022/03/25	2	28.80	1.2	28.96	29.00	0.8	48,151	0.00%
2022/03/24	1	29.10	14.1	29.20	29.15	-13.1	48,056	-0.03%
2022/03/23	0	0.00	27.3	29.02	29.20	-27.3	48,030	-0.06%
2022/03/22	0	0.00	13	28.45	28.55	-13	47,386	-0.03%
2022/03/21	0	0.00	1	28.16	28.30	-1	47,093	0.00%
2022/03/18	12	28.08	9.1	28.39	28.15	2.9	46,789	0.01%
2022/03/17	1.1	27.70	11	27.61	27.60	-10	45,712	-0.02%
2022/03/16	50	26.90	5	26.81	26.95	45	45,111	0.10%
2022/03/15	5	26.65	6	26.70	26.60	-1	44,878	0.00%
2022/03/14	3	26.95	3	26.80	26.80	0	45,252	0.00%
2022/03/11	1	26.55	0	0.00	26.50	1	45,719	0.00%
2022/03/10	4	26.49	6	26.73	26.80	-2	45,980	0.00%
2022/03/09	8.3	25.90	41	26.00	25.75	-32.7	46,095	-0.07%
2022/03/08	7	25.85	9	25.84	25.60	-2	45,964	0.00%
2022/03/07	20.1	26.12	2	26.08	26.25	18.1	45,170	0.04%
2022/03/04	6.1	27.43	3	27.30	27.35	3.1	44,605	0.01%
2022/03/03	2	27.85	0.1	28.00	27.95	2	44,184	0.00%
2022/03/02	0	0.00	6	27.75	27.95	-6	44,067	-0.01%
2022/03/01	0.1	27.30	13	27.70	27.75	-12.9	44,046	-0.03%
2022/02/25	15.1	26.63	1	27.00	27.15	14.1	43,248	0.03%
2022/02/24	48.3	26.95	26	26.90	26.90	22.3	42,362	0.05%
2022/02/23	3.1	27.60	0	0.00	27.80	3.1	40,992	0.01%
2022/02/22	10.1	27.72	0	0.00	27.85	10.1	41,082	0.02%
2022/02/21	1	28.10	0	0.00	28.35	1	40,847	0.00%
2022/02/18	8	28.28	0	0.00	28.35	8	41,144	0.02%
2022/02/17	0	0.00	1	28.55	28.45	-1	41,111	0.00%
2022/02/16	0.1	28.34	0	0.00	28.20	0.1	40,784	0.00%
2022/02/15	7.1	28.33	3	28.15	28.15	4.1	40,242	0.01%
2022/02/14	3.1	28.40	0	28.60	28.65	3.1	39,948	0.01%
2022/02/11	13	28.65	0	0.00	28.85	13	39,558	0.03%
2022/02/10	3	28.67	0	28.85	28.85	3	39,375	0.01%
2022/02/09	0	0.00	8	28.86	28.90	-8	38,799	-0.02%
2022/02/08	3	28.47	8.2	28.66	28.70	-5.2	38,318	-0.01%
2022/02/07	0	0.00	16	28.40	28.50	-16	37,643	-0.04%
2022/01/26	2	27.48	5	27.65	27.60	-3	36,413	-0.01%
2022/01/25	9	27.03	0	0.00	27.25	9	36,212	0.02%
2022/01/24	11	27.00	0	0.00	27.50	11	35,877	0.03%
2022/01/21	7	27.31	1	27.40	27.40	6	35,482	0.02%
2022/01/20	1	27.40	1	27.60	27.70	0	34,989	0.00%
2022/01/19	1	27.70	5	28.00	27.80	-4	34,687	-0.01%
2022/01/18	0	0.00	22.1	27.90	27.90	-22.1	34,083	-0.06%
2022/01/17	0.2	27.81	0	0.00	27.80	0.2	33,806	0.00%
2022/01/14	15.2	28.01	0.4	28.45	27.90	14.7	33,758	0.04%
2022/01/13	48.1	28.06	34.6	28.12	28.45	13.5	33,519	0.04%
2022/01/12	4	27.46	3	27.18	27.40	1	32,036	0.00%
2022/01/11	2	27.05	29.1	26.91	27.40	-27.1	31,414	-0.09%
2022/01/10	14	26.20	0	0.00	26.40	14	30,637	0.05%
2022/01/07	1	26.10	1	26.45	26.30	0	30,625	0.00%
2022/01/06	1	26.00	5.1	26.16	26.20	-4.1	30,273	-0.01%
2022/01/05	0	0.00	13	25.95	26.05	-13	29,814	-0.04%
2022/01/04	0	0.00	7	25.80	25.95	-7	29,971	-0.02%
2022/01/03	3.1	25.91	1	26.10	25.75	2.1	29,966	0.01%
2021/12/30	1	25.95	0.3	26.00	25.95	0.7	30,503	0.00%
2021/12/29	0	0.00	10	26.01	26.10	-10	30,879	-0.03%
2021/12/28	1	25.80	0	0.00	25.95	1	31,034	0.00%
2021/12/27	2	25.83	2	25.80	25.80	0	31,043	0.00%
2021/12/24	1	25.85	0	0.00	25.85	1	31,571	0.00%
2021/12/23	3	25.80	0	0.00	25.90	3	31,987	0.01%
2021/12/22	3	25.77	0.1	25.85	25.80	3	32,059	0.01%
2021/12/21	2.1	25.69	0	0.00	25.65	2.1	32,072	0.01%
2021/12/20	12.1	25.41	0	0.00	25.35	12.1	32,028	0.04%
2021/12/17	2	25.68	7.1	25.70	25.60	-5.1	32,276	-0.02%
2021/12/16	4	25.40	0	0.00	25.50	4	32,351	0.01%
2021/12/15	95	25.50	0	0.00	25.35	95	32,803	0.29%
2021/12/14	1.1	25.40	1	25.40	25.55	0.1	33,573	0.00%
2021/12/13	13	25.80	0	0.00	25.85	13	34,321	0.04%
2021/12/10	2	25.90	10	26.00	25.95	-8	34,337	-0.02%
2021/12/09	1	26.00	3	25.85	25.90	-2	34,485	-0.01%
2021/12/08	1	25.80	6	25.80	25.95	-5	34,539	-0.01%
2021/12/07	0	0.00	5	25.92	26.00	-5	33,932	-0.01%
2021/12/03	0	0.00	5	25.16	25.20	-5	33,150	-0.02%
2021/12/02	0	0.00	4	25.00	25.00	-4	32,490	-0.01%
2021/12/01	0	0.00	11	24.62	24.85	-11	31,937	-0.03%
2021/11/29	0	0.00	1	24.35	24.30	-1	31,012	0.00%
2021/11/26	1.3	24.62	16	24.74	24.70	-14.7	30,927	-0.05%
2021/11/25	2	24.90	0	0.00	24.95	2	31,206	0.01%
2021/11/24	0.8	24.75	0.1	24.80	24.80	0.7	31,106	0.00%
2021/11/23	1	24.40	2	24.50	24.50	-1	31,063	0.00%
2021/11/22	5.2	24.40	0	24.45	24.40	5.2	31,119	0.02%
2021/11/19	11.1	24.31	0	0.00	24.25	11.1	31,263	0.04%
2021/11/18	26	24.62	9	24.68	24.75	17	31,198	0.05%
2021/11/17	2	24.18	3	24.37	24.45	-1	31,080	0.00%
2021/11/16	0	0.00	10	23.96	24.05	-10	30,878	-0.03%
2021/11/15	0	0.00	3	23.95	24.00	-3	31,057	-0.01%
2021/11/12	0	0.00	0	23.65	23.70	0	30,892	0.00%
2021/11/11	1	23.45	0	0.00	23.60	1	31,098	0.00%
2021/11/10	0.5	23.50	0	0.00	23.55	0.5	32,063	0.00%
2021/11/09	0	0.00	2	23.55	23.55	-2	33,086	-0.01%
2021/11/05	1	23.15	0	0.00	23.20	1	33,717	0.00%
2021/11/04	5	23.50	1	23.45	23.25	4	33,798	0.01%
2021/11/03	0	0.00	0.1	23.20	23.35	-0.1	33,795	0.00%
2021/11/01	2.1	23.10	0	0.00	23.05	2.1	34,278	0.01%
2021/10/29	0.2	23.20	0	0.00	23.20	0.2	34,215	0.00%
2021/10/27	0.3	23.35	0	0.00	23.40	0.3	34,355	0.00%
2021/10/26	20	23.50	3.7	23.56	23.55	16.3	34,437	0.05%
2021/10/25	1	23.55	0	0.00	23.55	1	34,263	0.00%
2021/10/22	5	23.50	20.3	23.40	23.55	-15.3	34,316	-0.04%
2021/10/21	0	0.00	5.2	23.29	23.40	-5.2	33,922	-0.02%
2021/10/19	0	0.00	5.1	23.00	23.00	-5.1	33,057	-0.02%
2021/10/18	1	23.10	1	23.10	23.05	0	32,921	0.00%
2021/10/08	0	0.00	0.1	22.90	22.90	-0.1	33,738	0.00%
2021/10/07	0.9	22.85	10	23.00	22.85	-9.1	33,870	-0.03%
2021/10/04	2	22.28	0	0.00	22.40	2	33,626	0.01%
2021/10/01	10.2	22.43	5	22.50	22.50	5.2	33,881	0.02%
2021/09/30	0.1	22.80	0.2	22.88	22.90	-0.1	33,630	0.00%
2021/09/29	0.1	22.65	0	0.00	22.75	0.1	33,470	0.00%
2021/09/27	2	22.70	0	0.00	22.75	2	33,111	0.01%
2021/09/22	3.2	22.55	0	0.00	22.60	3.2	32,828	0.01%
2021/09/17	0	0.00	1	23.30	23.00	-1	32,216	0.00%
2021/09/16	0	0.00	4.4	23.28	23.40	-4.4	31,654	-0.01%
2021/09/15	0	0.00	3	23.00	23.00	-3	30,744	-0.01%
2021/09/14	0	0.00	7.9	22.98	23.00	-7.9	30,609	-0.03%
2021/09/13	2	22.95	3.2	22.97	23.00	-1.2	30,470	0.00%
2021/09/10	1	22.85	3.1	22.84	22.95	-2.1	30,734	-0.01%
2021/09/08	0	0.00	5	22.90	22.90	-5	31,342	-0.02%
2021/09/06	1	22.80	0	0.00	22.85	1	31,468	0.00%
2021/09/03	0	0.00	20	22.80	22.85	-20	31,466	-0.06%
2021/09/02	8.1	22.60	5	22.70	22.70	3.1	31,484	0.01%
2021/09/01	2	22.90	2	22.90	23.00	0	31,489	0.00%
2021/08/31	10	22.85	2	23.00	23.00	8	31,304	0.03%
2021/08/30	6	22.89	7.1	22.84	22.90	-1.1	30,826	0.00%
2021/08/27	2	22.68	8.5	22.50	22.75	-6.5	30,851	-0.02%
2021/08/26	0	0.00	4.1	22.25	22.40	-4.1	30,525	-0.01%
2021/08/25	1	22.25	1.2	22.20	22.30	-0.2	30,608	0.00%
2021/08/24	0	0.00	1.2	21.85	22.00	-1.2	30,324	0.00%
2021/08/23	0	0.00	4	21.43	21.45	-4	30,290	-0.01%
2021/08/20	2	21.15	0	0.00	21.15	2	30,598	0.01%
2021/08/19	24	21.28	0	0.00	21.35	24	31,913	0.08%
2021/08/18	0	0.00	44.7	21.55	21.60	-44.7	31,640	-0.14%
2021/08/16	34	21.36	4	21.30	21.40	30	32,290	0.09%
2021/08/13	9.1	22.85	9	22.88	22.80	0.1	32,099	0.00%
2021/08/12	0.1	22.95	2	22.90	22.90	-1.9	31,613	-0.01%
2021/08/11	7	23.00	6	23.03	23.00	1	31,314	0.00%
2021/08/10	1	23.10	5	23.05	23.00	-4	31,564	-0.01%
2021/08/09	2	22.93	0	0.00	23.10	2	32,212	0.01%
2021/08/06	2	23.15	3.7	23.14	23.10	-1.7	32,486	-0.01%
2021/08/05	0	0.00	3	23.10	23.10	-3	33,171	-0.01%
2021/08/03	0	0.00	1	23.00	23.05	-1	36,865	0.00%
2021/08/02	0	0.00	10	23.00	23.10	-10	38,154	-0.03%
2021/07/30	5	22.85	0	0.00	22.85	5	38,287	0.01%
2021/07/28	1	22.65	2	22.65	22.75	-1	39,014	0.00%
2021/07/26	2	22.93	0	0.00	22.90	2	40,148	0.00%
2021/07/23	1	22.95	1	22.95	23.00	0	40,400	0.00%
2021/07/22	0	0.00	20.3	22.85	22.85	-20.3	40,669	-0.05%
2021/07/21	3	22.62	0	0.00	22.70	3	41,004	0.01%
2021/07/20	11.1	22.72	8	22.65	22.65	3.1	41,527	0.01%
2021/07/19	20	22.96	40	22.90	23.00	-20	41,459	-0.05%
2021/07/16	12	23.00	20	22.88	23.05	-8	41,699	-0.02%
2021/07/15	1	22.70	7	22.71	22.75	-6	41,161	-0.01%
2021/07/14	1	22.65	0	0.00	22.70	1	41,478	0.00%
2021/07/12	4	22.86	2	22.85	22.65	2	41,905	0.00%
2021/07/09	7	22.61	24	22.65	22.70	-17	41,888	-0.04%
2021/07/07	1.2	22.46	7.1	22.65	22.65	-6	41,843	-0.01%
2021/07/06	0	0.00	2	22.60	22.60	-2	41,746	0.00%
2021/07/05	1	22.45	15	22.50	22.50	-14	41,750	-0.03%
2021/07/02	4.1	22.44	0	0.00	22.40	4.1	41,755	0.01%
2021/07/01	2.1	22.53	0	0.00	22.55	2.1	41,913	0.00%
2021/06/30	0	0.00	0.1	22.65	22.70	-0.1	41,894	0.00%
2021/06/29	13.1	22.50	0	0.00	22.60	13.1	41,824	0.03%
2021/06/28	1	22.65	0	0.00	22.65	1	42,026	0.00%
2021/06/25	0	0.00	0.1	22.60	22.75	-0.1	42,487	0.00%
2021/06/23	8	22.36	3	22.55	22.55	5	42,846	0.01%
2021/06/22	5	22.30	0	0.00	22.30	5	43,399	0.01%
2021/06/21	3.1	22.05	1	22.10	22.25	2.1	43,413	0.00%
2021/06/18	2.1	22.15	0	0.00	22.15	2.1	43,304	0.00%
2021/06/17	2.1	22.20	0	0.00	22.30	2.1	42,894	0.00%
2021/06/16	9.1	22.24	10	22.30	22.40	-0.9	43,429	0.00%
2021/06/15	2	22.35	0	0.00	22.40	2	43,528	0.00%
2021/06/11	17.2	22.46	0	0.00	22.50	17.2	44,044	0.04%
2021/06/10	3.1	22.40	2	22.50	22.50	1.1	44,798	0.00%
2021/06/09	4	22.38	0	0.00	22.45	4	45,733	0.01%
2021/06/07	2.1	22.50	0	0.00	22.55	2.1	47,083	0.00%
2021/06/04	6	22.58	0	0.00	22.75	6	47,616	0.01%
2021/06/02	7	22.79	0	0.00	22.95	7	49,204	0.01%
2021/05/31	15	22.90	12.1	23.09	23.05	2.9	49,478	0.01%
2021/05/28	0	0.00	8.1	23.00	23.00	-8.1	49,540	-0.02%
2021/05/27	8	22.48	0.1	22.60	22.40	7.9	49,248	0.02%
2021/05/26	5	22.85	3	22.90	23.00	2	49,174	0.00%
2021/05/25	0	0.00	6.5	23.03	22.85	-6.5	49,644	-0.01%
2021/05/24	0	0.00	0.2	22.50	22.50	-0.2	49,453	0.00%
2021/05/21	12	22.82	11.1	22.67	22.60	0.9	49,918	0.00%
2021/05/18	8	21.96	46	22.40	22.50	-38	50,016	-0.08%
2021/05/17	3.1	21.38	21	21.25	21.55	-17.9	50,600	-0.04%
2021/05/14	18	21.92	2	21.90	22.00	16	49,939	0.03%
2021/05/13	8	22.16	3	22.50	22.05	5	49,359	0.01%
2021/05/12	10.2	22.02	81	21.80	22.35	-70.8	48,528	-0.15%
2021/05/11	9.1	23.53	12.1	23.57	23.65	-3	46,106	-0.01%
2021/05/10	2	23.63	38.1	23.51	23.95	-36.1	44,550	-0.08%
2021/05/07	0	0.00	40	23.10	23.10	-40	43,845	-0.09%
2021/05/06	2	22.90	21.1	22.94	23.00	-19.1	43,925	-0.04%
2021/05/05	3	22.53	1.1	22.49	22.50	1.9	43,415	0.00%
2021/05/04	1.1	22.20	15	22.32	22.35	-13.9	43,236	-0.03%
2021/05/03	0.1	22.60	0	0.00	22.75	0.1	42,924	0.00%
2021/04/29	6	22.96	0	0.00	22.80	6	42,522	0.01%
2021/04/28	30	23.15	0	0.00	23.25	30	42,261	0.07%
2021/04/27	0	0.00	2	23.15	23.15	-2	42,522	0.00%
2021/04/26	15	22.93	15	23.05	23.10	0	42,262	0.00%
2021/04/23	10	22.80	5	22.78	22.80	5	41,851	0.01%
2021/04/22	0	0.00	1.1	22.90	22.90	-1.1	41,835	0.00%
2021/04/21	2.1	22.85	2	22.90	22.90	0.1	41,544	0.00%
2021/04/20	10	23.00	1	22.85	22.90	9	41,334	0.02%
2021/04/19	0	0.00	10	22.67	22.80	-10	40,921	-0.02%
2021/04/16	20	22.20	6	22.23	22.25	14	40,432	0.03%
2021/04/15	0	0.00	1	22.15	22.25	-1	41,015	0.00%
2021/04/14	0	0.00	6	22.05	22.10	-6	41,089	-0.01%
2021/04/13	0	0.00	12.1	22.09	22.10	-12.1	41,035	-0.03%
2021/04/12	2	21.65	0.1	21.85	21.90	1.9	40,770	0.00%
2021/04/09	45.1	21.55	0	0.00	21.60	45.1	40,814	0.11%
2021/04/08	1.1	21.85	0	21.85	21.80	1.1	40,811	0.00%
2021/04/07	6	21.97	18	21.99	22.00	-12	41,304	-0.03%
2021/04/06	1	21.85	0	0.00	21.95	1	41,296	0.00%
2021/04/01	2	21.83	68	21.86	21.85	-66	41,300	-0.16%
2021/03/31	0	0.00	0	21.95	22.10	0	41,073	0.00%
2021/03/30	0	0.00	4	22.00	22.00	-4	40,744	-0.01%
2021/03/29	2.8	21.97	4.1	21.97	22.00	-1.2	40,197	0.00%
2021/03/26	0.1	21.80	3	21.87	21.90	-2.9	39,885	-0.01%
2021/03/25	0	0.00	6.2	21.72	21.80	-6.2	39,408	-0.02%
2021/03/24	0	0.00	2	21.50	21.50	-2	38,917	-0.01%
2021/03/23	6.3	21.31	0	0.00	21.40	6.3	38,863	0.02%
2021/03/22	0	0.00	2.5	21.39	21.35	-2.5	38,694	-0.01%
2021/03/19	5	21.30	2	21.25	21.30	3	38,735	0.01%
2021/03/18	2	21.58	5	21.59	21.55	-3	38,061	-0.01%
2021/03/17	1	21.65	1	21.80	21.60	0	38,085	0.00%
2021/03/16	0.1	21.70	0	0.00	21.80	0.1	37,645	0.00%
2021/03/15	0.1	21.65	26	21.65	21.75	-25.9	37,129	-0.07%
2021/03/12	0.1	21.10	8.1	21.32	21.35	-8	36,563	-0.02%
2021/03/11	11	21.25	5	21.50	21.10	6	36,121	0.02%
2021/03/10	1.5	21.13	0	0.00	21.20	1.5	35,463	0.00%
2021/03/09	0.1	21.00	24.3	21.01	21.10	-24.2	34,914	-0.07%
2021/03/08	0	0.00	3	20.57	20.60	-3	33,545	-0.01%
2021/03/05	0.8	20.40	0	20.40	20.30	0.8	33,395	0.00%
2021/03/04	177.1	20.35	0	0.00	20.35	177.1	34,399	0.51%	大買/鉅額交易
2021/03/03	0	0.00	11.1	20.44	20.40	-11.1	34,249	-0.03%
2021/03/02	2.1	20.28	0.9	20.25	20.20	1.1	33,925	0.00%
2021/02/26	24.1	20.33	0	0.00	20.00	24.1	33,617	0.07%
2021/02/25	1.1	20.80	12.1	20.83	20.90	-11	32,253	-0.03%
2021/02/24	2.1	20.72	43	20.79	20.75	-40.9	31,830	-0.13%
2021/02/23	1	20.55	29.1	20.59	20.70	-28.1	31,373	-0.09%
2021/02/22	2.1	20.30	4	20.35	20.40	-1.9	30,959	-0.01%
2021/02/19	0	0.00	5	20.20	20.20	-5	31,135	-0.02%
2021/02/18	0	0.00	62	20.03	20.00	-62	31,137	-0.20%
2021/02/17	0	0.00	17	19.86	19.90	-17	30,944	-0.05%
2021/02/05	3	19.25	0	0.00	19.40	3	30,141	0.01%
2021/02/04	4	19.21	0	0.00	19.20	4	30,549	0.01%
2021/02/02	3	19.30	0.1	19.30	19.25	2.9	33,079	0.01%
2021/02/01	2	19.15	2	19.15	19.15	0	33,410	0.00%
2021/01/29	10	19.05	0	0.00	19.00	10	33,638	0.03%
2021/01/28	4.1	19.21	0	0.00	19.20	4.1	32,977	0.01%
2021/01/27	1	19.40	13	19.49	19.40	-12	32,563	-0.04%
2021/01/26	2	19.35	5	19.50	19.30	-3	32,430	-0.01%
2021/01/25	0	0.00	52.1	19.27	19.60	-52.1	32,270	-0.16%
2021/01/22	3.1	19.20	10	19.20	19.20	-6.9	32,136	-0.02%
2021/01/21	0	0.00	10.1	19.35	19.25	-10.1	32,122	-0.03%
2021/01/20	11.1	19.23	10.2	19.40	19.20	0.9	32,124	0.00%
2021/01/19	0	0.00	8	19.70	19.65	-8	31,687	-0.03%
2021/01/18	2	19.60	0	0.00	19.70	2	31,544	0.01%
2021/01/15	9.6	19.76	0.2	19.85	19.70	9.4	31,287	0.03%
2021/01/14	6.3	19.87	32.3	19.90	19.85	-25.9	31,330	-0.08%
2021/01/13	6	19.85	0	0.00	19.85	6	31,188	0.02%
2021/01/12	2	19.73	1	19.80	19.70	1	31,252	0.00%
2021/01/11	2.2	19.86	7	19.96	19.95	-4.8	31,210	-0.02%
2021/01/08	2	19.80	6	19.88	20.00	-4	31,051	-0.01%
2021/01/07	0	0.00	35	19.73	19.80	-35	30,622	-0.11%
2021/01/06	5	19.55	5	19.65	19.55	0	30,449	0.00%
2021/01/05	0	0.00	1	19.65	19.60	-1	30,558	0.00%
2020/12/31	0.5	19.70	5	19.75	19.70	-4.5	30,360	-0.01%
2020/12/30	0	0.00	7	19.57	19.75	-7	30,292	-0.02%
2020/12/29	0	0.00	2	19.35	19.25	-2	29,755	-0.01%
2020/12/25	4	19.24	0	0.00	19.30	4	29,938	0.01%
2020/12/24	1	19.20	0	0.00	19.25	1	30,275	0.00%
2020/12/23	5	19.21	0	0.00	19.20	5	30,566	0.02%
2020/12/22	1	19.35	0	0.00	19.30	1	31,699	0.00%
2020/12/17	8	19.43	8.4	19.53	19.35	-0.4	33,833	0.00%
2020/12/16	3	19.50	6.6	19.49	19.55	-3.6	33,934	-0.01%
2020/12/14	2	19.40	7	19.41	19.40	-5	34,281	-0.01%
2020/12/11	2	19.35	7.1	19.52	19.55	-5.1	34,187	-0.01%
2020/12/10	2	19.20	1	19.20	19.30	1	33,886	0.00%
2020/12/09	1	19.25	12	19.24	19.20	-11	33,802	-0.03%
2020/12/08	11	19.22	5	19.20	19.35	6	33,789	0.02%
2020/12/07	0	0.00	3	19.55	19.55	-3	33,476	-0.01%
2020/12/04	7.8	19.47	13	19.52	19.60	-5.2	33,511	-0.02%
2020/12/03	0	0.00	3	19.40	19.50	-3	33,453	-0.01%
2020/12/01	1	19.25	10	19.40	19.40	-9	33,717	-0.03%
2020/11/30	40	19.49	0	0.00	19.15	40	33,781	0.12%
2020/11/27	0.3	19.75	0	0.00	19.75	0.3	33,163	0.00%
2020/11/26	0	0.00	2	19.65	19.70	-2	33,399	-0.01%
2020/11/25	0	0.00	1	19.65	19.70	-1	33,775	0.00%
2020/11/24	4	19.58	0	0.00	19.55	4	33,792	0.01%
2020/11/20	3	19.50	3	19.62	19.55	0	33,918	0.00%
2020/11/19	0	0.00	1	19.90	19.60	-1	33,983	0.00%
2020/11/18	0	0.00	54	19.96	20.00	-54	33,763	-0.16%
2020/11/17	0	0.00	65	19.84	19.90	-65	33,440	-0.19%
2020/11/16	0	0.00	33	19.80	19.85	-33	33,694	-0.10%
2020/11/13	4	19.54	5	19.60	19.60	-1	33,186	0.00%
2020/11/12	0.6	19.60	15	19.58	19.60	-14.4	33,088	-0.04%
2020/11/11	31	19.62	29	19.62	19.80	2	32,671	0.01%
2020/11/10	0	0.00	10	18.93	19.10	-10	31,294	-0.03%
2020/11/09	8	18.66	10	18.83	18.65	-2	30,155	-0.01%
2020/11/06	0	18.30	3	18.52	18.65	-3	29,811	-0.01%
2020/11/05	0	0.00	7	18.30	18.30	-7	29,735	-0.02%
2020/11/04	0	0.00	1	18.25	18.20	-1	29,954	0.00%
2020/11/03	0	0.00	1	18.20	18.25	-1	30,115	0.00%
2020/11/02	2	18.10	4	18.05	18.15	-2	30,207	-0.01%
2020/10/30	6	17.94	0	0.00	18.05	6	30,224	0.02%
2020/10/29	9	17.97	0	0.00	17.95	9	29,932	0.03%
2020/10/28	4	18.09	0	0.00	18.15	4	29,950	0.01%
2020/10/27	2	18.20	2	18.30	18.15	0	30,132	0.00%
2020/10/26	0	0.00	1	18.35	18.35	-1	30,153	0.00%
2020/10/23	24	18.20	0	0.00	18.25	24	30,252	0.08%
2020/10/22	0	0.00	1	18.10	18.25	-1	30,656	0.00%
2020/10/21	10	18.05	1.7	18.08	18.00	8.3	30,911	0.03%
2020/10/19	3	18.03	0	0.00	18.00	3	31,061	0.01%
2020/10/16	7	17.92	0	0.00	17.90	7	31,649	0.02%
2020/10/15	23	17.98	0	0.00	17.95	23	31,935	0.07%
2020/10/14	6	18.00	0	0.00	18.10	6	31,724	0.02%
2020/10/13	5	18.04	0	0.00	18.05	5	31,850	0.02%
2020/10/12	8	18.22	0	0.00	18.15	8	32,076	0.02%
2020/10/08	1	18.30	1	18.35	18.35	0	32,502	0.00%
2020/10/07	25	18.28	0	0.00	18.25	25	33,018	0.08%
2020/10/06	0	0.00	5	18.40	18.45	-5	33,938	-0.01%
2020/10/05	13	18.18	0	0.00	18.15	13	35,125	0.04%
2020/09/30	0	0.00	6	18.38	18.40	-6	35,708	-0.02%
2020/09/29	0	0.00	1	18.30	18.30	-1	35,989	0.00%
2020/09/28	2	17.85	0	0.00	18.05	2	36,307	0.01%
2020/09/25	40	17.65	0	0.00	17.60	40	36,580	0.11%
2020/09/24	48	17.75	20.3	17.90	17.60	27.7	35,900	0.08%
2020/09/23	5.2	18.04	0	0.00	18.00	5.2	35,340	0.01%
2020/09/22	21	18.31	10	18.35	18.20	11	34,880	0.03%
2020/09/21	16	18.55	0	0.00	18.50	16	34,369	0.05%
2020/09/18	10	18.69	10	18.75	18.60	0	34,323	0.00%
2020/09/17	10	18.75	0	0.00	18.70	10	34,037	0.03%
2020/09/16	3	18.90	0	0.00	18.85	3	33,942	0.01%
2020/09/15	0	0.00	0.8	18.95	18.90	-0.8	33,992	0.00%
2020/09/14	22	18.79	10	18.80	18.80	12	34,829	0.03%
2020/09/11	5	18.74	2	18.75	18.85	3	34,980	0.01%
2020/09/10	61	18.80	0	0.00	18.90	61	35,114	0.17%
2020/09/09	34	18.80	0	0.00	18.80	34	35,318	0.10%
2020/09/08	3	18.82	0.9	18.95	18.90	2.1	35,508	0.01%
2020/09/07	3	18.83	0	0.00	18.85	3	35,874	0.01%
2020/09/04	5	18.77	0	0.00	18.80	5	36,107	0.01%
2020/09/03	15	18.84	2	18.90	18.85	13	35,911	0.04%
2020/09/02	8	18.73	2	18.70	18.70	6	35,754	0.02%
2020/09/01	11	18.91	15	18.90	18.90	-4	35,252	-0.01%
2020/08/31	6	19.00	1	19.05	18.95	5	34,963	0.01%
2020/08/28	12	19.03	6	19.05	19.00	6	34,821	0.02%
2020/08/27	46	19.00	100	19.00	19.00	-54	35,174	-0.15%
2020/08/26	1	19.10	0	0.00	19.20	1	35,208	0.00%
2020/08/25	19	19.11	1	19.10	19.10	18	35,375	0.05%
2020/08/24	7	19.06	0	0.00	19.05	7	37,240	0.02%
2020/08/21	1	19.10	0	0.00	19.20	1	37,597	0.00%
2020/08/20	9	19.08	0	0.00	19.00	9	37,561	0.02%
2020/08/19	3	19.48	0	0.00	19.40	3	36,998	0.01%
2020/08/18	1	19.45	0	0.00	19.40	1	36,721	0.00%
2020/08/17	5	19.50	3	19.60	19.50	2	36,793	0.01%
2020/08/14	6	19.35	0	0.00	19.35	6	36,930	0.02%
2020/08/13	10	19.45	2	19.40	19.50	8	37,035	0.02%
2020/08/12	57	19.44	5	19.45	19.40	52	37,303	0.14%
2020/08/11	6	19.43	10	19.46	19.40	-4	37,427	-0.01%
2020/08/10	107	19.45	0	0.00	19.40	107	37,497	0.29%	大買/鉅額交易
2020/08/07	15	19.35	5	19.36	19.35	10	37,567	0.03%
2020/08/05	8	19.33	0	0.00	19.30	8	38,122	0.02%
2020/08/04	1	19.40	0	0.00	19.35	1	38,283	0.00%
2020/08/03	11	19.35	0	0.00	19.30	11	38,321	0.03%
2020/07/31	7	19.46	0	0.00	19.40	7	38,313	0.02%
2020/07/30	2	19.50	0	0.00	19.65	2	38,215	0.01%
2020/07/29	1	19.45	2	19.50	19.50	-1	38,150	0.00%
2020/07/28	3	19.35	2	19.35	19.35	1	38,620	0.00%
2020/07/27	20	19.45	0	0.00	19.35	20	39,135	0.05%
2020/07/24	5	19.59	13	19.63	19.50	-8	39,242	-0.02%
2020/07/23	11	19.70	0	0.00	19.75	11	39,366	0.03%
2020/07/22	18	19.76	0	19.85	19.80	18	39,850	0.05%
2020/07/21	12	19.80	1	19.80	19.80	11	39,576	0.03%
2020/07/20	14	19.85	0	0.00	19.85	14	39,607	0.04%
2020/07/17	10	19.80	6	19.85	19.90	4	40,237	0.01%
2020/07/16	14	19.82	0	0.00	19.85	14	40,922	0.03%
2020/07/15	38	19.89	0	0.00	19.90	38	40,646	0.09%
2020/07/14	14	19.99	6.5	19.96	19.95	7.5	40,486	0.02%
2020/07/13	14	20.02	1	20.00	20.10	13	40,670	0.03%
2020/07/10	9	20.91	2	20.95	20.90	7	40,629	0.02%
2020/07/09	10	21.15	20	21.20	21.15	-10	40,292	-0.02%
2020/07/08	0	0.00	0.4	21.10	21.15	-0.4	40,156	0.00%
2020/07/07	0	0.00	31	21.05	21.20	-31	40,241	-0.08%
2020/07/06	5	21.00	2	21.03	21.05	3	40,072	0.01%
2020/07/02	12	20.57	0	0.00	20.50	12	39,906	0.03%
2020/07/01	20	20.55	0	0.00	20.50	20	40,075	0.05%
2020/06/30	20	20.38	0	0.00	20.35	20	40,199	0.05%
2020/06/24	1	20.30	0	0.00	20.25	1	41,200	0.00%
2020/06/23	0	0.00	2	20.40	20.40	-2	41,993	0.00%
2020/06/22	2	20.20	0	0.00	20.30	2	42,669	0.00%
2020/06/19	2	20.20	6	20.25	20.10	-4	43,720	-0.01%
2020/06/18	9	20.29	0	0.00	20.30	9	43,953	0.02%
2020/06/17	26	20.35	1.7	20.55	20.55	24.3	45,257	0.05%
2020/06/16	0	0.00	1	20.40	20.35	-1	46,903	0.00%
2020/06/15	6	20.14	0	0.00	20.10	6	48,350	0.01%
2020/06/12	5	20.18	2	20.20	20.20	3	49,216	0.01%
2020/06/11	7	20.69	1	21.00	20.65	6	50,336	0.01%
2020/06/09	8	20.95	3.7	21.04	21.05	4.3	53,643	0.01%
2020/06/05	0	0.00	2.7	20.76	20.80	-2.7	55,643	0.00%
2020/06/04	1	20.90	0	0.00	20.65	1	56,543	0.00%
2020/06/03	0	0.00	6	20.65	20.75	-6	57,457	-0.01%
2020/06/02	1	20.20	0	0.00	20.30	1	57,439	0.00%
2020/06/01	0	0.00	1	20.15	20.05	-1	57,450	0.00%
2020/05/29	4	19.74	1	19.75	19.95	3	57,494	0.01%
2020/05/28	40	19.91	0	0.00	19.85	40	55,907	0.07%
2020/05/27	0	0.00	5	20.00	20.10	-5	56,210	-0.01%
2020/05/26	0	0.00	15	19.83	19.95	-15	56,541	-0.03%
2020/05/25	12	19.60	4	19.50	19.75	8	56,691	0.01%
2020/05/22	2	19.58	2	19.60	19.55	0	56,938	0.00%
2020/05/21	0	0.00	12.8	19.85	19.80	-12.8	56,923	-0.02%
2020/05/20	1	19.75	14	19.85	19.85	-13	56,828	-0.02%
2020/05/19	2	19.80	0	0.00	19.85	2	57,037	0.00%
2020/05/18	2	19.50	0	0.00	19.50	2	57,028	0.00%
2020/05/15	3	19.62	1	19.75	19.60	2	57,006	0.00%
2020/05/14	4	19.55	0	0.00	19.55	4	57,148	0.01%
2020/05/13	4	19.55	0	0.00	19.80	4	56,821	0.01%
2020/05/12	10	19.60	0	0.00	19.65	10	56,806	0.02%
2020/05/11	0	0.00	8.4	20.03	20.00	-8.4	56,510	-0.01%
2020/05/08	1	19.90	1	19.90	19.80	0	56,336	0.00%
2020/05/07	0	0.00	0.6	19.75	19.70	-0.6	56,494	0.00%
2020/05/06	1	19.60	0	0.00	19.55	1	56,584	0.00%
2020/05/05	4	19.64	2	19.60	19.65	2	56,507	0.00%
2020/05/04	8	19.53	1	19.55	19.50	7	56,571	0.01%
2020/04/30	0	0.00	79	20.04	20.00	-79	56,460	-0.14%
2020/04/29	5	19.70	4	19.88	19.70	1	56,001	0.00%
2020/04/28	1	19.45	0	0.00	19.50	1	56,031	0.00%
2020/04/27	3	18.88	0	0.00	19.05	3	57,103	0.01%
2020/04/24	2	18.55	0	0.00	18.60	2	56,791	0.00%
2020/04/23	3	18.57	1	18.50	18.55	2	56,445	0.00%
2020/04/22	10	18.37	3	18.42	18.50	7	56,084	0.01%
2020/04/21	33	18.84	2	18.70	18.70	31	55,653	0.06%
2020/04/20	2	19.38	0	0.00	19.30	2	54,957	0.00%
2020/04/17	8	19.62	0	0.00	19.60	8	54,808	0.01%
2020/04/16	8	19.51	0	0.00	19.50	8	54,484	0.01%
2020/04/15	13	19.99	3	19.98	19.90	10	53,928	0.02%
2020/04/14	2	19.45	6	19.39	19.65	-4	53,168	-0.01%
2020/04/13	11	18.75	11	18.82	18.80	0	52,397	0.00%
2020/04/10	2	18.65	10	18.55	18.65	-8	51,908	-0.02%
2020/04/09	12	18.00	0.9	18.15	18.05	11.1	51,292	0.02%
2020/04/08	28	17.94	0	0.00	17.95	28	50,814	0.06%
2020/04/07	2	17.95	0	0.00	17.90	2	50,406	0.00%
2020/04/06	7	17.86	4	17.45	17.85	3	50,107	0.01%
2020/04/01	3	17.75	0	0.00	17.75	3	49,449	0.01%
2020/03/31	54	18.01	15	18.03	17.90	39	49,090	0.08%
2020/03/30	1	17.50	19	17.74	17.90	-18	48,326	-0.04%
2020/03/27	20	17.84	8	17.83	17.90	12	47,734	0.03%
2020/03/26	12	17.28	5	17.35	17.30	7	46,872	0.01%
2020/03/25	18	17.47	19	17.40	17.50	-1	46,742	0.00%
2020/03/24	20	16.84	1	16.75	16.60	19	45,846	0.04%
2020/03/23	37	16.31	2	16.35	16.15	35	45,074	0.08%
2020/03/20	24	16.95	8	17.05	17.10	16	43,907	0.04%
2020/03/19	13	16.71	28	17.00	16.30	-15	42,276	-0.04%
2020/03/18	16	18.06	9	18.11	17.95	7	41,243	0.02%
2020/03/17	23	18.49	4	18.41	18.35	19	40,340	0.05%
2020/03/16	27	19.26	11	19.22	19.05	16	38,936	0.04%
2020/03/13	34	18.97	22	18.97	19.65	12	37,786	0.03%
2020/03/12	31	20.62	20	20.61	20.50	11	35,232	0.03%
2020/03/11	19	21.41	0	0.00	21.35	19	34,135	0.06%
2020/03/10	16	21.55	0	0.00	21.55	16	33,181	0.05%
2020/03/09	21	21.91	1	21.80	21.80	20	32,323	0.06%
2020/03/06	4	22.38	4	22.75	22.40	0	31,317	0.00%
2020/03/05	0	0.00	1	22.75	22.85	-1	31,030	0.00%
2020/03/04	6	22.55	2	22.50	22.55	4	30,859	0.01%
2020/03/03	2	22.35	2	22.55	22.55	0	30,623	0.00%
2020/03/02	9	22.22	5	22.25	22.25	4	30,120	0.01%
2020/02/26	1	22.70	0	0.00	22.80	1	29,971	0.00%
2020/02/24	5	22.84	3	22.95	22.85	2	29,878	0.01%
2020/02/21	5	23.24	6	23.23	23.20	-1	29,917	0.00%
2020/02/20	4	23.28	6	23.39	23.45	-2	29,837	-0.01%
2020/02/19	2.2	23.25	1	23.15	23.30	1.2	29,646	0.00%
2020/02/18	0.3	23.05	38	23.04	23.10	-37.7	29,619	-0.13%
2020/02/17	1	22.70	8	22.88	22.95	-7	29,671	-0.02%
2020/02/14	0	0.00	1	22.75	22.80	-1	30,157	0.00%
2020/02/12	0	0.00	2	22.65	22.65	-2	31,125	-0.01%
2020/02/11	1	22.50	0	0.00	22.55	1	31,005	0.00%
2020/02/10	2	22.40	0	0.00	22.50	2	31,077	0.01%
2020/02/07	0	0.00	1	22.45	22.50	-1	31,568	0.00%
2020/02/06	4	22.40	0	0.00	22.50	4	31,453	0.01%
2020/02/04	7	22.00	1	22.25	22.30	6	31,443	0.02%
2020/02/03	2	21.95	0	0.00	21.95	2	31,371	0.01%
2020/01/31	8	22.04	2	22.10	22.05	6	31,208	0.02%
2020/01/30	38	22.16	88	22.39	22.00	-50	30,750	-0.16%
2020/01/20	2	22.65	3	22.77	22.90	-1	29,385	0.00%
2020/01/17	1	22.50	2	22.63	22.60	-1	29,165	0.00%
2020/01/16	5	22.54	1	22.65	22.60	4	29,356	0.01%
2020/01/15	1	22.50	2	22.70	22.70	-1	29,348	0.00%
2020/01/14	12	22.50	2	22.55	22.60	10	29,269	0.03%
2020/01/13	2	22.25	0	0.00	22.50	2	28,942	0.01%
2020/01/09	0	0.00	3	22.25	22.30	-3	29,229	-0.01%
2020/01/08	5	22.24	1	22.20	22.25	4	29,318	0.01%
2020/01/07	0	0.00	2	22.30	22.35	-2	29,051	-0.01%
2020/01/02	3	22.33	0	0.00	22.35	3	29,062	0.01%
2019/12/31	0	0.00	1	22.40	22.40	-1	29,038	0.00%
2019/12/30	3	22.43	1	22.45	22.50	2	28,926	0.01%
2019/12/27	10	22.45	1	22.45	22.50	9	28,856	0.03%
2019/12/24	3	22.45	0	0.00	22.45	3	29,229	0.01%
2019/12/23	10	22.45	2	22.45	22.50	8	29,234	0.03%
2019/12/20	12	22.45	7	22.50	22.40	5	29,485	0.02%
2019/12/17	0	0.00	6	22.40	22.40	-6	29,345	-0.02%
2019/12/16	2	22.45	0	0.00	22.30	2	29,100	0.01%
2019/12/13	0	0.00	1	22.50	22.50	-1	29,132	0.00%
2019/12/12	0	0.00	4	22.20	22.15	-4	28,495	-0.01%
2019/12/11	1	22.05	0	0.00	22.10	1	28,282	0.00%
2019/12/10	0	0.00	6	21.88	21.95	-6	28,209	-0.02%
2019/12/09	2	21.78	10	21.85	21.85	-8	28,218	-0.03%
2019/12/06	3	21.85	0	0.00	21.90	3	28,482	0.01%
2019/12/05	3	21.93	0	0.00	21.70	3	28,490	0.01%
2019/12/04	3	21.67	1	21.75	21.85	2	28,342	0.01%
2019/12/03	12	21.75	0	0.00	21.75	12	28,292	0.04%
2019/12/02	1	21.70	3	21.80	21.85	-2	28,151	-0.01%
2019/11/29	20	21.85	0	0.00	21.85	20	28,072	0.07%
2019/11/28	5	22.01	0	0.00	21.95	5	27,767	0.02%
2019/11/27	0	0.00	5	22.25	22.25	-5	27,753	-0.02%
2019/11/26	0	0.00	2	22.25	22.10	-2	27,682	-0.01%
2019/11/25	3	22.02	0	0.00	21.90	3	26,609	0.01%
2019/11/22	0	0.00	1	21.95	22.00	-1	26,937	0.00%
2019/11/21	2	22.05	1	22.05	22.00	1	26,777	0.00%
2019/11/20	9	22.21	1	22.25	22.15	8	26,305	0.03%
2019/11/19	0	0.00	1	22.15	22.25	-1	26,043	0.00%
2019/11/18	0	0.00	143	22.25	22.25	-143	26,049	-0.55%	大賣/鉅額交易
2019/11/15	2	22.10	1	22.25	22.15	1	25,962	0.00%
2019/11/14	1	22.10	0	0.00	22.15	1	25,865	0.00%
2019/11/13	35	22.16	12	22.21	22.25	23	25,955	0.09%
2019/11/12	6	21.88	5	21.83	21.90	1	25,256	0.00%
2019/11/11	6	21.62	4	21.65	21.60	2	24,622	0.01%
2019/11/08	27	21.83	1	21.80	21.85	26	24,477	0.11%
2019/11/07	11	21.70	3	21.60	21.70	8	24,669	0.03%
2019/11/06	17	21.65	56	21.71	21.75	-39	24,715	-0.16%
2019/11/05	1	21.45	7	21.42	21.50	-6	24,262	-0.02%
2019/11/04	11	21.35	0	0.00	21.45	11	24,725	0.04%
2019/11/01	0	0.00	2	21.20	21.25	-2	24,489	-0.01%
2019/10/31	0	0.00	8	21.18	21.20	-8	24,908	-0.03%
2019/10/30	1	21.15	0	0.00	21.10	1	24,686	0.00%
2019/10/29	11	21.10	1	21.20	21.15	10	25,036	0.04%
2019/10/28	2	21.00	5.8	21.04	21.10	-3.8	24,769	-0.02%
2019/10/25	1	20.95	0	0.00	21.05	1	24,723	0.00%
2019/10/24	0	0.00	2.5	21.09	21.15	-2.5	24,634	-0.01%
2019/10/23	2	20.90	5	20.95	21.00	-3	24,501	-0.01%
2019/10/22	0	0.00	0	21.00	21.10	0	24,460	0.00%
2019/10/21	0	0.00	1	20.90	21.00	-1	24,214	0.00%
2019/10/18	1	20.95	0	0.00	20.90	1	24,260	0.00%
2019/10/17	3	21.10	15	21.10	21.15	-12	24,150	-0.05%
2019/10/16	0	0.00	2	20.95	20.95	-2	23,826	-0.01%
2019/10/15	0	0.00	2	20.85	20.90	-2	23,758	-0.01%
2019/10/14	0	0.00	14	20.85	20.90	-14	24,159	-0.06%
2019/10/09	5	20.60	2	20.75	20.60	3	24,663	0.01%
2019/10/08	1	20.80	1	20.90	20.75	0	25,546	0.00%
2019/10/07	3	20.58	0	0.00	20.55	3	25,902	0.01%
2019/10/04	2	20.58	0	0.00	20.60	2	26,141	0.01%
2019/10/03	4	20.58	0	0.00	20.55	4	26,541	0.02%
2019/10/02	0	0.00	1	20.80	20.80	-1	26,747	0.00%
2019/10/01	21	20.70	1	20.70	20.85	20	27,048	0.07%
2019/09/27	0	0.00	8	20.69	20.60	-8	27,031	-0.03%
2019/09/26	4	20.70	0	0.00	20.70	4	27,241	0.01%
2019/09/25	3	20.50	0	0.00	20.65	3	27,559	0.01%
2019/09/24	6	20.72	1	20.75	20.75	5	27,399	0.02%
2019/09/23	4	21.04	0	0.00	20.90	4	27,318	0.01%
2019/09/20	14	21.25	3	21.25	21.30	11	27,456	0.04%
2019/09/19	0	0.00	12	21.27	21.25	-12	27,069	-0.04%
2019/09/18	0	0.00	22	21.20	21.30	-22	27,226	-0.08%
2019/09/17	0	0.00	2	20.95	21.00	-2	27,189	-0.01%
2019/09/16	0	0.00	2.7	21.05	21.05	-2.7	27,856	-0.01%
2019/09/12	0	0.00	2	21.05	21.00	-2	28,088	-0.01%
2019/09/11	3	20.90	52	20.85	21.00	-49	28,410	-0.17%
2019/09/10	4	20.80	13	20.89	20.95	-9	28,358	-0.03%
2019/09/09	2	20.55	10	20.59	20.65	-8	28,256	-0.03%
2019/09/06	0	0.00	5	20.55	20.55	-5	28,532	-0.02%
2019/09/05	0	0.00	7.4	20.50	20.45	-7.4	28,606	-0.03%
2019/09/04	0	0.00	3	20.37	20.35	-3	28,798	-0.01%
2019/09/03	0	0.00	2	20.40	20.20	-2	28,999	-0.01%
2019/08/29	4	20.13	0	0.00	20.10	4	29,901	0.01%
2019/08/28	1	20.15	1	20.20	20.15	0	30,230	0.00%
2019/08/27	7	20.15	0	0.00	20.05	7	30,411	0.02%
2019/08/26	10	20.21	2	20.15	20.15	8	30,322	0.03%
2019/08/23	29	20.30	3	20.50	20.50	26	30,561	0.09%
2019/08/22	12	20.33	1	20.50	20.25	11	30,712	0.04%
2019/08/21	3	20.37	0	0.00	20.30	3	31,456	0.01%
2019/08/20	0	0.00	2	20.60	20.60	-2	31,423	-0.01%
2019/08/19	1	20.45	4	20.60	20.45	-3	31,432	-0.01%
2019/08/16	4	20.08	6	20.43	20.50	-2	31,486	-0.01%
2019/08/15	0	0.00	1	20.10	20.05	-1	31,295	0.00%
2019/08/14	1	20.20	2	20.20	20.20	-1	31,569	0.00%
2019/08/13	38	20.05	0	0.00	20.00	38	31,757	0.12%
2019/08/12	3	20.30	2	20.30	20.20	1	31,637	0.00%
2019/08/08	3	20.15	1	20.15	20.15	2	31,471	0.01%
2019/08/07	1	19.95	2	20.03	20.05	-1	31,689	0.00%
2019/08/06	8	19.85	0	0.00	19.95	8	32,019	0.02%
2019/08/05	2	20.00	0	0.00	20.10	2	31,858	0.01%
2019/08/02	8	20.09	2	20.15	20.05	6	32,159	0.02%
2019/08/01	11	20.25	0	0.00	20.30	11	32,456	0.03%
2019/07/31	13	20.36	1.1	20.54	20.30	11.9	32,839	0.04%
2019/07/30	2	20.50	0	0.00	20.50	2	32,580	0.01%
2019/07/26	6	20.50	0	0.00	20.55	6	33,997	0.02%
2019/07/25	1	20.45	0	0.00	20.65	1	34,955	0.00%
2019/07/24	3	20.47	0	0.00	20.45	3	35,354	0.01%
2019/07/23	1	20.50	0	0.00	20.50	1	35,852	0.00%
2019/07/22	8	20.50	11	20.54	20.55	-3	35,969	-0.01%
2019/07/19	5	20.50	0	0.00	20.50	5	35,993	0.01%
2019/07/18	4	20.56	0	0.00	20.60	4	36,021	0.01%
2019/07/17	24	20.50	111	20.59	20.60	-87	36,136	-0.24%	大賣/
2019/07/16	17	20.52	1	20.50	20.55	16	36,056	0.04%
2019/07/15	12	20.68	0	0.00	20.65	12	35,686	0.03%
2019/07/12	52	21.66	9	21.66	21.60	43	35,402	0.12%
2019/07/11	10.7	21.75	2	21.80	21.75	8.7	34,856	0.02%
2019/07/10	0	0.00	5	21.80	21.75	-5	34,509	-0.01%
2019/07/09	0	0.00	1	21.80	21.70	-1	34,489	0.00%
2019/07/08	0	0.00	42	21.70	21.70	-42	34,092	-0.12%
2019/07/04	0	0.00	2	21.55	21.55	-2	33,827	-0.01%
2019/07/02	0	0.00	4	21.55	21.50	-4	33,679	-0.01%
2019/06/28	0	0.00	2	21.50	21.35	-2	33,160	-0.01%
2019/06/27	0	0.00	6	21.33	21.45	-6	33,348	-0.02%
2019/06/25	2	21.10	0	0.00	21.10	2	33,339	0.01%
2019/06/24	0	0.00	2	21.30	21.05	-2	33,308	-0.01%
2019/06/21	5	21.12	1.1	21.29	21.10	3.9	32,956	0.01%
2019/06/20	4	21.38	2	21.55	21.40	2	32,289	0.01%
2019/06/19	4	21.38	0	0.00	21.50	4	32,024	0.01%
2019/06/17	3	21.40	0	0.00	21.30	3	31,575	0.01%
2019/06/14	0	0.00	6	21.26	21.35	-6	31,601	-0.02%
2019/06/13	0	0.00	1	21.05	21.05	-1	31,240	0.00%
2019/06/12	5	21.02	8	21.12	21.10	-3	31,699	-0.01%
2019/06/11	4	21.10	10	21.34	21.10	-6	31,415	-0.02%
2019/06/10	0	0.00	3	21.28	21.30	-3	31,246	-0.01%
2019/06/06	0	0.00	7	21.02	21.05	-7	30,905	-0.02%
2019/06/05	2	20.85	0	0.00	20.95	2	30,745	0.01%
2019/06/04	5	20.82	1	20.90	20.80	4	30,803	0.01%
2019/06/03	3	20.85	2	20.95	20.90	1	30,653	0.00%
2019/05/31	1	20.85	0	0.00	20.95	1	30,684	0.00%
2019/05/30	1	20.85	2	20.95	20.90	-1	30,525	0.00%
2019/05/29	13	20.86	0	0.00	20.85	13	30,603	0.04%
2019/05/28	1	20.85	2	21.00	21.05	-1	30,736	0.00%
2019/05/27	2	20.90	0	0.00	20.95	2	30,128	0.01%
2019/05/24	6	20.85	0	0.00	20.90	6	30,240	0.02%
2019/05/22	2	20.90	5	20.90	20.90	-3	30,039	-0.01%
2019/05/21	0	0.00	1	21.00	20.95	-1	30,045	0.00%
2019/05/17	1	20.70	0	0.00	20.70	1	29,337	0.00%
2019/05/16	1	20.70	0	0.00	20.70	1	29,265	0.00%
2019/05/15	16	20.87	0	0.00	20.80	16	29,001	0.06%
2019/05/14	2	20.80	2	21.00	21.05	0	28,760	0.00%
2019/05/13	8	21.05	7	21.06	21.05	1	28,667	0.00%
2019/05/10	10	21.25	2	21.25	21.20	8	28,748	0.03%
2019/05/09	8	20.93	0	0.00	20.85	8	28,522	0.03%
2019/05/07	2	21.50	0	0.00	21.45	2	27,915	0.01%
2019/05/06	3	21.45	2	21.45	21.45	1	28,031	0.00%
2019/05/03	10	21.75	14	21.71	21.85	-4	27,735	-0.01%
2019/05/02	11	21.35	14	21.48	21.50	-3	26,834	-0.01%
2019/04/30	0	0.00	7	20.97	21.15	-7	26,317	-0.03%
2019/04/29	0	0.00	12	20.82	20.90	-12	26,122	-0.05%
2019/04/25	0	0.00	2	20.50	20.60	-2	26,122	-0.01%
2019/04/24	30	20.45	1	20.50	20.50	29	26,302	0.11%
2019/04/22	2	20.50	8	20.45	20.45	-6	26,317	-0.02%
2019/04/18	6	20.30	0	0.00	20.20	6	26,699	0.02%
2019/04/17	4.8	20.40	0	0.00	20.35	4.8	26,558	0.02%
2019/04/16	2	20.50	2	20.55	20.45	0	26,322	0.00%
2019/04/15	21	20.49	0	0.00	20.40	21	26,435	0.08%
2019/04/12	3	20.70	0	0.00	20.55	3	26,754	0.01%
2019/04/11	0	0.00	34.1	20.65	20.70	-34.1	26,867	-0.13%
2019/04/10	13	20.68	0	0.00	20.55	13	26,937	0.05%
2019/04/09	0.1	20.70	7	20.66	20.75	-6.9	27,013	-0.03%
2019/04/08	3	20.43	7	20.50	20.55	-4	26,910	-0.01%
2019/04/03	12	20.42	0	0.00	20.35	12	26,705	0.04%
2019/04/01	13	20.33	2	20.40	20.30	11	26,739	0.04%
2019/03/29	5	20.44	0	0.00	20.45	5	26,136	0.02%
2019/03/28	6	20.47	2	20.55	20.40	4	26,082	0.02%
2019/03/27	12	20.53	0	0.00	20.40	12	26,159	0.05%
2019/03/26	4	20.65	0	0.00	20.65	4	26,032	0.02%
2019/03/25	9	20.64	4	20.70	20.60	5	26,246	0.02%
2019/03/22	13	20.86	4	20.91	20.90	9	26,262	0.03%
2019/03/21	2	20.90	5	20.99	21.00	-3	26,561	-0.01%
2019/03/20	6	20.95	2	20.95	20.90	4	26,863	0.01%
2019/03/19	0	0.00	5	20.91	20.90	-5	27,412	-0.02%
2019/03/18	1	20.80	1	20.75	20.85	0	27,481	0.00%
2019/03/15	0	0.00	6	20.68	20.65	-6	27,712	-0.02%
2019/03/14	3	20.47	4	20.58	20.55	-1	27,247	0.00%
2019/03/13	9	20.49	0	0.00	20.45	9	27,360	0.03%
2019/03/12	2	20.58	1	20.60	20.60	1	27,326	0.00%
2019/03/11	2	20.50	0	0.00	20.45	2	27,366	0.01%
2019/03/08	13	20.43	0	0.00	20.35	13	27,427	0.05%
2019/03/07	1	20.60	5	20.60	20.60	-4	27,577	-0.01%
2019/03/06	7	20.60	0.5	20.65	20.55	6.5	27,671	0.02%
2019/03/05	2	20.65	0	0.00	20.65	2	27,714	0.01%
2019/03/04	5	20.61	4.1	20.78	20.75	0.9	27,585	0.00%
2019/02/26	0	0.00	7	20.76	20.80	-7	27,282	-0.03%
2019/02/25	13	20.71	2	20.80	20.75	11	27,137	0.04%
2019/02/22	4	20.65	4	20.73	20.75	0	26,958	0.00%
2019/02/21	0	0.00	5	20.70	20.75	-5	26,919	-0.02%
2019/02/20	2	20.50	0	0.00	20.55	2	27,123	0.01%
2019/02/19	0	0.00	0.3	20.50	20.45	-0.3	27,327	0.00%
2019/02/18	2	20.50	0	0.00	20.45	2	27,517	0.01%
2019/02/15	7	20.45	0	0.00	20.45	7	27,909	0.03%
2019/02/14	0	0.00	1	20.65	20.60	-1	28,469	0.00%
2019/02/13	2	20.55	2	20.70	20.60	0	28,526	0.00%
2019/02/12	4	20.33	6	20.52	20.55	-2	28,385	-0.01%
2019/02/11	15	20.54	6	20.60	20.45	9	27,998	0.03%
2019/01/30	0.2	20.70	6	20.63	20.70	-5.8	27,590	-0.02%
2019/01/29	8	20.45	0	0.00	20.55	8	27,382	0.03%
2019/01/28	7	20.60	0	0.00	20.70	7	27,299	0.03%
2019/01/25	1	20.60	13	20.57	20.60	-12	27,101	-0.04%
2019/01/24	1	20.35	1	20.40	20.40	0	26,799	0.00%
2019/01/23	8	20.39	2	20.45	20.35	6	27,098	0.02%
2019/01/22	0	0.00	7.6	20.31	20.50	-7.6	27,099	-0.03%
2019/01/21	4	20.05	9	20.20	20.25	-5	26,915	-0.02%
2019/01/18	7	19.95	0	0.00	19.95	7	27,051	0.03%
2019/01/17	14	20.00	0	0.00	20.00	14	27,425	0.05%
2019/01/16	7	20.00	0	0.00	20.05	7	28,259	0.02%
2019/01/15	2	20.10	6	20.17	20.15	-4	28,265	-0.01%
2019/01/14	4	20.03	4	20.20	20.10	0	28,092	0.00%
2019/01/11	4	20.10	6	20.25	20.10	-2	28,288	-0.01%
2019/01/10	9	20.10	8	20.25	20.20	1	28,063	0.00%
2019/01/09	0	0.00	6.3	20.15	20.25	-6.3	27,976	-0.02%
2019/01/08	11	19.96	0	0.00	19.95	11	27,952	0.04%
2019/01/07	8	19.99	0	0.00	20.10	8	28,441	0.03%
2019/01/04	8	19.77	4	19.90	19.80	4	29,344	0.01%
2019/01/03	2	19.95	7.4	20.00	20.00	-5.4	30,352	-0.02%
2019/01/02	10	20.03	1	19.90	19.90	9	30,669	0.03%
2018/12/28	5.3	20.02	7.4	20.14	20.20	-2.1	30,755	-0.01%
2018/12/27	12	19.95	0	0.00	19.95	12	30,893	0.04%
2018/12/26	0	0.00	5	19.85	19.80	-5	31,347	-0.02%
2018/12/25	10	19.74	8	19.70	19.75	2	31,571	0.01%
2018/12/24	2	19.85	0	0.00	19.85	2	31,770	0.01%
2018/12/22	1	19.95	0	0.00	19.95	1	31,824	0.00%
2018/12/21	7	19.94	10	19.95	19.90	-3	32,371	-0.01%
2018/12/20	10	20.00	0	0.00	19.95	10	32,619	0.03%
2018/12/19	2	20.00	0	0.00	20.15	2	32,555	0.01%
2018/12/18	4	20.13	0	0.00	20.00	4	32,766	0.01%
2018/12/17	2	20.30	0	0.00	20.20	2	33,529	0.01%
2018/12/14	0	0.00	2	20.15	20.45	-2	34,004	-0.01%
2018/12/13	0	0.00	2	20.15	20.10	-2	33,884	-0.01%
2018/12/12	13	19.92	0	0.00	19.90	13	33,804	0.04%
2018/12/11	2	19.98	0	0.00	20.00	2	32,968	0.01%
2018/12/10	6	20.03	0	0.00	20.00	6	32,772	0.02%
2018/12/06	1	20.35	0	0.00	20.35	1	32,465	0.00%
2018/12/05	3	20.48	0	0.00	20.45	3	32,426	0.01%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/11/29	3	20.43	0	0.00	20.40	3	31,986	0.01%
2018/11/28	13	20.54	2	20.55	20.60	11	31,806	0.03%
2018/11/27	1	20.60	0	0.00	20.60	1	31,712	0.00%
2018/11/26	2	20.68	4	20.85	20.65	-2	31,800	-0.01%
2018/11/22	3	20.70	0	0.00	20.70	3	31,618	0.01%
2018/11/21	3	20.80	0	0.00	20.85	3	31,646	0.01%
2018/11/20	4	21.10	0	0.00	21.00	4	31,556	0.01%
2018/11/19	2	21.00	2	21.25	21.35	0	31,507	0.00%
2018/11/15	3	20.50	0	0.00	20.70	3	30,961	0.01%
2018/11/14	1	20.80	0	0.00	20.70	1	30,812	0.00%
2018/11/12	2	21.10	0	0.00	21.10	2	30,184	0.01%
2018/11/09	0	0.00	2	21.03	21.15	-2	30,503	-0.01%
2018/11/08	0	0.00	17	21.10	21.20	-17	30,660	-0.06%
2018/11/07	0	0.00	2	20.98	21.00	-2	30,638	-0.01%
2018/11/06	0	0.00	1	20.75	20.75	-1	31,190	0.00%
2018/11/05	2	20.50	2	20.50	20.75	0	31,357	0.00%
2018/11/02	1	20.40	0	0.00	20.80	1	31,507	0.00%
2018/10/30	0	0.00	1	19.90	19.95	-1	31,843	0.00%
2018/10/29	1	19.80	0	0.00	19.80	1	32,258	0.00%
2018/10/26	6	19.93	1	19.95	19.90	5	32,467	0.02%
2018/10/25	4	19.93	0	0.00	19.90	4	32,549	0.01%
2018/10/24	3	20.43	1	20.40	20.40	2	32,425	0.01%
2018/10/23	2	21.00	0	0.00	20.95	2	31,694	0.01%
2018/10/19	4	20.99	1	21.15	21.15	3	32,037	0.01%
2018/10/18	1	21.05	0	0.00	21.15	1	31,970	0.00%
2018/10/17	2	21.15	0	0.00	21.05	2	32,056	0.01%
2018/10/16	9	21.27	1	21.30	21.15	8	32,242	0.02%
2018/10/15	2	21.33	0	0.00	21.20	2	32,038	0.01%
2018/10/12	13	21.28	9	21.02	21.70	4	31,832	0.01%
2018/10/11	12	21.42	0	0.00	21.15	12	30,930	0.04%
2018/10/09	1	22.50	23	22.74	22.75	-22	29,737	-0.07%
2018/10/08	1	22.60	0	0.00	22.55	1	29,411	0.00%
2018/10/05	0	0.00	1	22.60	22.70	-1	29,290	0.00%
2018/10/04	2	22.75	1	22.50	22.95	1	29,177	0.00%
2018/10/02	2	22.50	0	0.00	22.60	2	29,147	0.01%
2018/09/28	0	0.00	0.2	22.85	23.00	-0.2	30,451	0.00%
2018/09/27	5	22.75	16.3	22.71	23.00	-11.3	30,471	-0.04%
2018/09/26	0	0.00	10	22.55	22.40	-10	30,306	-0.03%
2018/09/25	1	22.40	8	22.59	22.60	-7	31,058	-0.02%
2018/09/21	0	0.00	1	22.20	22.45	-1	31,317	0.00%
2018/09/20	0	0.00	12	22.15	22.15	-12	31,159	-0.04%
2018/09/19	0	0.00	0.6	21.70	21.80	-0.6	31,153	0.00%
2018/09/14	0	0.00	0.7	21.40	21.40	-0.7	31,735	0.00%
2018/09/10	0	0.00	60	21.25	21.30	-60	32,670	-0.18%
2018/09/06	0	0.00	5	21.15	21.15	-5	33,457	-0.01%
2018/09/05	2	21.30	0	0.00	21.20	2	33,573	0.01%
2018/09/04	1	21.45	3	21.47	21.55	-2	33,601	-0.01%
2018/08/30	2	21.30	0	0.00	21.35	2	33,603	0.01%
2018/08/29	0	0.00	0.9	21.50	21.55	-0.9	33,891	0.00%
2018/08/27	0	0.00	2	21.50	21.50	-2	34,035	-0.01%
2018/08/24	27	21.35	0	0.00	21.45	27	34,107	0.08%
2018/08/23	0	0.00	23	21.46	21.55	-23	35,043	-0.07%
2018/08/22	0	0.00	10	21.45	21.50	-10	35,855	-0.03%
2018/08/20	5	21.25	0	0.00	21.30	5	35,805	0.01%
2018/08/15	0	0.00	0.7	21.30	21.30	-0.7	35,832	0.00%
2018/08/13	0	0.00	1	20.80	20.80	-1	36,053	0.00%
2018/08/10	4	21.25	0	0.00	21.30	4	35,638	0.01%
2018/08/08	0	0.00	20	21.50	21.40	-20	35,680	-0.06%
2018/08/07	20.1	21.40	0	0.00	21.45	20.1	35,769	0.06%
2018/08/06	0	0.00	4	21.35	21.45	-4	35,645	-0.01%
2018/08/03	0	0.00	22	21.14	21.20	-22	36,403	-0.06%
2018/08/02	8	20.87	4	21.03	20.75	4	36,266	0.01%
2018/08/01	0	0.00	5	20.94	21.10	-5	36,116	-0.01%
2018/07/31	0	0.00	1.6	20.69	20.75	-1.6	35,911	0.00%
2018/07/26	4	20.40	0	0.00	20.55	4	35,521	0.01%
2018/07/25	20	20.58	0	0.00	20.50	20	35,512	0.06%
2018/07/24	1.1	20.45	0	0.00	20.50	1.1	35,542	0.00%
2018/07/23	4	20.45	0	0.00	20.45	4	35,543	0.01%
2018/07/20	0	0.00	2	20.55	20.50	-2	35,461	-0.01%
2018/07/19	7	20.43	0	0.00	20.40	7	35,508	0.02%
2018/07/18	5	20.50	2	20.65	20.60	3	35,237	0.01%
2018/07/17	3	20.53	0	0.00	20.50	3	35,090	0.01%
2018/07/16	2	20.60	5	20.74	20.65	-3	35,177	-0.01%
2018/07/12	3	20.52	2	20.45	20.55	1	35,699	0.00%
2018/07/11	0	0.00	1	20.35	20.45	-1	35,729	0.00%
2018/07/10	1	20.40	0	20.50	20.40	1	35,582	0.00%
2018/07/09	5	20.40	0	0.00	20.50	5	35,451	0.01%
2018/07/06	22	21.54	3	21.60	21.50	19	34,888	0.05%
2018/07/04	3	21.60	2	21.80	21.80	1	34,001	0.00%
2018/07/03	0	0.00	2	21.75	21.65	-2	34,097	-0.01%
2018/07/02	2	21.80	16.7	21.80	21.70	-14.7	33,726	-0.04%
2018/06/29	5	21.90	0	0.00	21.95	5	33,189	0.02%
2018/06/27	0	0.00	3	21.97	21.90	-3	31,673	-0.01%
2018/06/26	2	21.90	4	21.85	21.75	-2	31,466	-0.01%
2018/06/25	2	21.80	2	21.95	21.75	0	31,504	0.00%
2018/06/21	6	21.80	2	22.00	21.70	4	31,678	0.01%
2018/06/20	2	21.85	14	21.84	21.85	-12	32,358	-0.04%
2018/06/19	18	21.73	0	0.00	21.60	18	32,291	0.06%
2018/06/15	3	21.82	4.4	22.15	22.15	-1.4	31,926	0.00%
2018/06/14	6	21.94	0	0.00	21.90	6	31,544	0.02%
2018/06/13	0	0.00	4	22.35	22.35	-4	31,192	-0.01%
2018/06/12	53	22.15	4	22.28	22.10	49	32,170	0.15%
2018/06/11	4	22.25	2	22.25	22.35	2	32,173	0.01%
2018/06/08	6	22.27	2	22.30	22.35	4	32,354	0.01%
2018/06/07	0	0.00	2	22.35	22.50	-2	32,491	-0.01%
2018/06/06	0	0.00	8	22.36	22.45	-8	32,693	-0.02%
2018/06/05	0	0.00	6	22.03	22.20	-6	32,579	-0.02%
2018/06/04	102	21.75	0	21.85	21.95	102	32,605	0.31%	大買/鉅額交易
2018/06/01	2	21.60	0	0.00	21.70	2	32,787	0.01%
2018/05/31	3.3	21.65	0	0.00	21.60	3.3	33,175	0.01%
2018/05/30	11	21.71	4	21.95	21.60	7	32,648	0.02%
2018/05/29	2	22.05	2	22.03	22.15	0	32,291	0.00%
2018/05/28	0.5	22.10	2	22.25	22.20	-1.5	32,740	0.00%
2018/05/25	0	0.00	2	22.30	22.20	-2	33,246	-0.01%
2018/05/24	2	22.10	0	0.00	22.15	2	33,535	0.01%
2018/05/23	2	22.05	103	22.15	22.15	-101	33,524	-0.30%	大賣/鉅額交易
2018/05/22	0	0.00	9	22.20	22.15	-9	33,611	-0.03%
2018/05/21	0	0.00	4	22.20	22.15	-4	33,968	-0.01%
2018/05/18	2	22.05	5	22.10	22.10	-3	34,052	-0.01%
2018/05/17	6	22.03	6	22.09	22.05	0	34,396	0.00%
2018/05/16	2	21.95	3	21.95	22.05	-1	34,495	0.00%
2018/05/15	2	21.90	12	21.95	21.90	-10	35,444	-0.03%
2018/05/14	6	22.09	11	22.08	22.10	-5	36,559	-0.01%
2018/05/11	2	21.45	12.1	21.77	21.95	-10.1	36,817	-0.03%
2018/05/10	2	21.40	0	0.00	21.45	2	36,033	0.01%
2018/05/09	0	0.00	2	21.50	21.45	-2	35,954	-0.01%
2018/05/08	1	21.30	4	21.28	21.35	-3	36,181	-0.01%
2018/05/07	0	0.00	2	21.15	21.10	-2	36,271	-0.01%
2018/05/04	18	21.01	2	21.10	21.05	16	36,765	0.04%
2018/05/03	8	21.05	0	0.00	21.10	8	37,037	0.02%
2018/05/02	84	21.20	0	0.00	21.15	84	37,884	0.22%
2018/04/30	2	21.25	2	21.35	21.25	0	38,526	0.00%
2018/04/27	2	21.25	4	21.35	21.35	-2	39,624	-0.01%
2018/04/26	3	21.23	2	21.35	21.25	1	39,821	0.00%
2018/04/25	4	21.18	8	21.20	21.40	-4	39,885	-0.01%
2018/04/24	6	21.28	0	0.00	21.30	6	40,058	0.01%
2018/04/23	4	21.39	0	0.00	21.35	4	40,177	0.01%
2018/04/20	6	21.52	0	0.00	21.55	6	40,476	0.01%
2018/04/19	0	0.00	11	21.62	21.70	-11	40,704	-0.03%
2018/04/18	1	21.25	6	21.40	21.50	-5	40,460	-0.01%
2018/04/17	11	21.23	0	0.00	21.10	11	40,553	0.03%
2018/04/16	0	0.00	5	21.35	21.55	-5	40,924	-0.01%
2018/04/13	0	0.00	7	21.57	21.60	-7	41,291	-0.02%
2018/04/11	0	0.00	12	21.28	21.50	-12	42,407	-0.03%
2018/04/10	13	21.04	0	0.00	21.05	13	42,605	0.03%
2018/04/09	2.6	20.93	0	21.05	21.00	2.6	42,693	0.01%
2018/04/03	8	20.86	14.2	21.00	20.90	-6.2	42,305	-0.01%
2018/03/31	0	0.00	7	21.20	21.20	-7	42,394	-0.02%
2018/03/30	1	21.15	1.7	21.14	21.20	-0.7	42,684	0.00%
2018/03/29	102	21.00	0	0.00	20.90	102	42,855	0.24%	大買/鉅額交易
2018/03/27	4	21.15	0	0.00	21.15	4	42,510	0.01%
2018/03/26	5	20.90	0	0.00	21.05	5	42,362	0.01%
2018/03/23	23	21.07	0	0.00	20.95	23	42,341	0.05%
2018/03/22	2	21.50	0	0.00	21.55	2	41,665	0.00%
2018/03/21	2	21.45	2	21.55	21.50	0	41,595	0.00%
2018/03/16	7	21.36	0	0.00	21.30	7	42,333	0.02%
2018/03/15	1	21.70	8	21.65	21.60	-7	41,350	-0.02%
2018/03/13	0	0.00	72	21.90	21.90	-72	41,012	-0.18%
2018/03/12	0	0.00	12	21.88	21.90	-12	40,888	-0.03%
2018/03/09	7	21.70	4.5	21.74	21.65	2.5	41,045	0.01%
2018/03/08	3	21.55	0	0.00	21.60	3	41,320	0.01%
2018/03/01	1	21.60	15	21.55	21.50	-14	41,744	-0.03%
2018/02/27	2	21.35	18	21.50	21.35	-16	41,174	-0.04%
2018/02/26	0	0.00	9	21.43	21.40	-9	40,717	-0.02%
2018/02/23	0	0.00	0.4	21.20	21.25	-0.4	40,645	0.00%
2018/02/21	0	0.00	11.8	21.01	21.10	-11.8	42,643	-0.03%
2018/02/12	2	20.63	11	20.65	20.60	-9	42,169	-0.02%
2018/02/09	9	20.34	15	20.45	20.35	-6	42,068	-0.01%
2018/02/08	4	20.50	2	20.75	20.60	2	41,488	0.00%
2018/02/07	3	20.33	6	20.32	20.35	-3	41,165	-0.01%
2018/02/06	13	19.89	1	19.60	19.70	12	40,071	0.03%
2018/02/05	5	20.80	0	0.00	20.85	5	38,605	0.01%
2018/02/02	0	0.00	2	21.15	21.30	-2	38,047	-0.01%
2018/02/01	16	21.25	2	21.35	21.30	14	37,838	0.04%
2018/01/31	5	21.00	5.3	21.01	21.30	-0.3	37,489	0.00%
2018/01/30	4.7	21.10	10	21.25	21.10	-5.3	37,024	-0.01%
2018/01/29	3	21.25	2	21.45	21.20	1	36,554	0.00%
2018/01/26	0	0.00	2	21.35	21.15	-2	35,918	-0.01%
2018/01/25	7	21.14	8	21.23	21.30	-1	35,288	0.00%
2018/01/24	8	21.00	0	0.00	21.05	8	34,288	0.02%
2018/01/23	39	21.30	4	21.30	21.30	35	33,227	0.11%
2018/01/22	3	21.70	7	21.85	21.85	-4	31,983	-0.01%
2018/01/19	4	21.63	4	21.85	21.70	0	31,896	0.00%
2018/01/17	1	21.80	0	0.00	22.00	1	31,366	0.00%
2018/01/16	10	22.00	1	22.10	22.00	9	31,197	0.03%
2018/01/15	26	22.10	2.2	22.07	22.15	23.8	30,820	0.08%
2018/01/11	1	21.70	1	21.75	21.70	0	30,007	0.00%
2018/01/10	0	0.00	19	21.61	21.70	-19	29,985	-0.06%
2018/01/09	3	21.17	10	21.26	21.40	-7	29,340	-0.02%
2018/01/08	11	21.42	1	21.40	21.50	10	28,915	0.03%
2018/01/05	0	0.00	3	20.85	20.90	-3	27,919	-0.01%
2018/01/04	2	20.60	0	0.00	20.65	2	27,726	0.01%
2018/01/03	0	0.00	4	20.63	20.65	-4	27,627	-0.01%
2018/01/02	2	20.40	1	20.40	20.45	1	27,589	0.00%