中信金 (2891)-凱基-林口券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743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(已收盤)

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

中信金 (2891)籌碼相關－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/11/22	4	37.85	0	0.00	37.75	4	81,014	0.00%
2024/11/21	3	37.88	10	37.88	38.05	-7	82,445	-0.01%
2024/11/20	2	38.00	115	37.98	38.05	-113	83,585	-0.14%	大賣/鉅額交易
2024/11/19	18.1	36.66	1	36.85	36.85	17.1	84,852	0.02%
2024/11/18	0	36.80	5.2	36.89	36.80	-5.1	84,958	-0.01%
2024/11/15	5	37.05	10.2	37.07	36.80	-5.2	84,875	-0.01%
2024/11/14	0	0.00	4	36.80	36.65	-4	84,973	0.00%
2024/11/13	13	36.58	3	36.55	36.55	10	84,714	0.01%
2024/11/12	4	36.94	0	0.00	37.00	4	84,574	0.00%
2024/11/11	10.1	36.90	10	37.15	37.20	0.1	84,878	0.00%
2024/11/08	1	37.00	1.2	36.90	36.90	-0.2	85,413	0.00%
2024/11/07	1	36.75	0	0.00	36.90	1	85,701	0.00%
2024/11/06	2	36.60	2	36.75	36.70	0	85,745	0.00%
2024/11/05	0	0.00	10	36.55	36.65	-10	85,890	-0.01%
2024/11/04	1	36.05	2	36.23	36.45	-1	86,532	0.00%
2024/11/01	11	35.12	6	35.27	35.70	5	87,579	0.01%
2024/10/30	5	35.77	1	35.80	35.90	4	87,967	0.00%
2024/10/29	1.1	35.71	10	35.83	35.85	-8.9	88,033	-0.01%
2024/10/28	3.1	35.92	0.2	35.95	35.90	3	88,263	0.00%
2024/10/25	13	35.97	0	0.00	36.10	13	88,903	0.01%
2024/10/24	13	35.97	0	0.00	35.90	13	89,319	0.01%
2024/10/23	13	36.24	9	36.31	36.15	4	89,712	0.00%
2024/10/22	7	36.31	25	36.52	36.60	-18	90,233	-0.02%
2024/10/21	34.5	36.46	0	36.90	36.10	34.5	90,727	0.04%
2024/10/18	2	37.00	107	37.18	36.90	-105	91,480	-0.11%	大賣/鉅額交易
2024/10/17	0	36.30	1,050	36.23	36.50	-1,050	91,684	-1.15%	大賣/鉅額交易
2024/10/16	3	36.10	2	36.20	36.30	1	92,181	0.00%
2024/10/15	0	36.03	8.3	36.21	36.35	-8.3	92,197	-0.01%
2024/10/14	7	35.55	12.1	35.34	35.60	-5.1	93,750	-0.01%
2024/10/11	0	35.10	2	35.15	35.15	-2	94,188	0.00%
2024/10/09	6	34.93	5.9	34.99	34.90	0.1	94,732	0.00%
2024/10/08	10.1	34.83	17.4	35.02	35.20	-7.4	95,039	-0.01%
2024/10/07	0	34.65	29.9	34.73	34.90	-29.9	94,735	-0.03%
2024/10/04	12	34.27	4	34.38	34.25	8	95,332	0.01%
2024/10/01	7	34.47	15	34.60	34.70	-8	95,528	-0.01%
2024/09/30	24.5	34.60	4	34.75	34.40	20.5	96,624	0.02%
2024/09/27	22	34.62	29	34.59	34.60	-7	96,890	-0.01%
2024/09/26	12	35.01	19.1	35.02	35.00	-7.1	96,742	-0.01%
2024/09/25	23.5	34.77	696	34.65	34.95	-672.5	96,287	-0.70%	大賣/鉅額交易
2024/09/24	16	34.92	2	35.00	35.00	14	95,564	0.01%
2024/09/23	11	35.28	37.1	35.01	35.35	-26.1	94,408	-0.03%
2024/09/20	701	34.15	15	34.22	34.00	686	92,134	0.74%	大買/鉅額交易
2024/09/19	56	33.47	73.4	33.55	33.50	-17.4	88,491	-0.02%
2024/09/18	133.3	33.68	233.2	33.92	33.60	-99.9	87,971	-0.11%	大買/大賣/
2024/09/16	5.1	32.39	0	0.00	32.70	5.1	85,704	0.01%
2024/09/13	7	32.30	5	32.55	32.55	2	85,167	0.00%
2024/09/12	31	32.08	5	32.07	32.15	26	84,521	0.03%
2024/09/11	22.1	32.28	17	32.36	32.30	5.1	83,405	0.01%
2024/09/10	27.1	32.67	5	32.55	32.70	22.1	82,540	0.03%
2024/09/09	19	32.34	1	32.60	32.70	18	81,654	0.02%
2024/09/06	13	32.84	5.3	32.66	32.90	7.8	80,936	0.01%
2024/09/05	1,068.1	32.40	5	32.31	32.30	1,063.1	80,884	1.31%	大買/鉅額交易
2024/09/04	86.2	32.04	27.9	32.11	32.05	58.3	80,872	0.07%
2024/09/03	14	33.00	5.2	33.10	32.95	8.8	79,287	0.01%
2024/09/02	14.1	32.95	0	0.00	33.10	14.1	79,050	0.02%
2024/08/30	19.7	32.66	0	0.00	32.65	19.7	78,611	0.03%
2024/08/29	82.9	32.68	0	0.00	32.60	82.9	75,610	0.11%
2024/08/28	52.3	33.02	1.1	33.03	33.10	51.2	75,190	0.07%
2024/08/27	96.3	32.79	1	32.90	32.85	95.3	75,679	0.13%
2024/08/26	58.7	33.11	11	33.50	33.15	47.7	74,576	0.06%
2024/08/23	96	33.16	2.2	33.18	33.10	93.8	73,312	0.13%
2024/08/22	36.3	33.59	14.2	33.48	33.45	22.1	72,521	0.03%
2024/08/21	66.5	33.48	5	33.49	33.70	61.5	71,676	0.09%
2024/08/20	5	34.87	1	34.75	35.00	4	68,710	0.01%
2024/08/19	6	34.95	0	0.00	35.00	6	68,936	0.01%
2024/08/16	13.1	34.95	13	35.01	34.90	0.1	68,931	0.00%
2024/08/15	3	34.53	3	34.45	34.50	0	69,291	0.00%
2024/08/14	1	34.50	1	34.80	34.75	0	69,854	0.00%
2024/08/13	58	33.84	10.5	34.33	34.50	47.5	70,127	0.07%
2024/08/12	29	34.49	1	34.65	34.50	28	70,064	0.04%
2024/08/09	1.2	35.08	14	34.78	34.70	-12.8	69,685	-0.02%
2024/08/08	3.1	33.91	4	34.11	33.75	-0.9	70,177	0.00%
2024/08/07	3	33.07	4	33.44	33.90	-1	70,764	0.00%
2024/08/06	7.1	32.55	8	32.94	32.90	-0.9	71,213	0.00%
2024/08/05	19.1	32.33	5	32.40	32.25	14.1	70,661	0.02%
2024/08/02	5.1	34.82	1	34.75	35.05	4.1	70,054	0.01%
2024/08/01	1	35.71	0.4	36.00	35.90	0.6	69,806	0.00%
2024/07/31	2.2	35.40	2	35.80	35.50	0.2	70,475	0.00%
2024/07/30	27	35.13	3	35.13	35.30	24	71,136	0.03%
2024/07/29	2	35.95	0	0.00	36.00	2	71,016	0.00%
2024/07/26	7.2	35.37	0	0.00	35.60	7.2	71,920	0.01%
2024/07/23	1.2	36.08	0.2	35.85	35.85	1	73,817	0.00%
2024/07/22	1	35.95	13	35.65	35.50	-12	73,140	-0.02%
2024/07/19	24.2	35.90	4.7	36.29	35.95	19.5	72,496	0.03%
2024/07/18	33	36.82	0	0.00	37.00	33	71,246	0.05%
2024/07/17	24.2	37.29	0	0.00	37.00	24.2	70,410	0.03%
2024/07/16	10.4	37.22	23	37.17	37.35	-12.6	70,033	-0.02%
2024/07/15	138.7	37.23	7	37.41	37.65	131.7	69,862	0.19%	大買/鉅額交易
2024/07/12	38.3	40.14	38	40.21	40.20	0.3	67,855	0.00%
2024/07/11	127	41.03	6.2	40.75	40.25	120.9	67,112	0.18%	大買/鉅額交易
2024/07/10	0	0.00	33	40.25	40.85	-33	66,935	-0.05%
2024/07/09	13.9	39.99	12	40.02	39.95	1.9	66,233	0.00%
2024/07/08	0	39.96	2	40.05	40.10	-2	65,843	0.00%
2024/07/05	0	0.00	23	40.10	40.05	-23	64,918	-0.04%
2024/07/04	2	39.48	7	39.69	39.75	-5	64,064	-0.01%
2024/07/03	1	38.60	107	39.00	39.20	-106	62,811	-0.17%	大賣/鉅額交易
2024/07/02	1.2	38.37	2	38.50	38.50	-0.8	62,088	0.00%
2024/07/01	0.1	38.05	0	0.00	38.20	0.1	61,473	0.00%
2024/06/28	0.1	38.05	0	0.00	37.85	0.1	61,179	0.00%
2024/06/27	0	37.55	1	37.90	37.70	-1	61,313	0.00%
2024/06/26	5.2	37.76	1	37.95	37.65	4.2	61,927	0.01%
2024/06/25	0.7	38.00	0	0.00	38.00	0.7	62,116	0.00%
2024/06/24	0	38.05	13	38.05	38.25	-13	62,360	-0.02%
2024/06/20	2	37.80	0	38.05	38.00	2	61,519	0.00%
2024/06/19	1	38.04	10	37.98	37.90	-9	61,966	-0.01%
2024/06/18	0	0.00	11	37.75	37.90	-11	62,297	-0.02%
2024/06/17	2	37.43	9	37.54	37.25	-7	62,590	-0.01%
2024/06/14	3	37.23	13	37.25	37.30	-10	62,870	-0.02%
2024/06/13	7	37.09	6.2	37.30	37.10	0.8	63,000	0.00%
2024/06/12	5	36.80	2	36.75	37.25	3	63,313	0.00%
2024/06/11	7	36.94	7	37.09	37.10	0	63,534	0.00%
2024/06/07	0	36.95	0.1	37.15	37.20	-0.1	64,025	0.00%
2024/06/06	1.5	36.54	3	36.92	36.85	-1.5	63,270	0.00%
2024/06/05	4.2	36.11	0	0.00	36.30	4.2	62,713	0.01%
2024/06/04	16	35.90	0	0.00	36.35	16	62,180	0.03%
2024/06/03	3.5	36.58	4.2	36.46	36.40	-0.7	61,210	0.00%
2024/05/31	1.1	35.75	2.1	35.88	35.40	-1.1	60,218	0.00%
2024/05/30	3.1	35.42	3	35.85	35.30	0.1	58,067	0.00%
2024/05/29	6.1	36.31	1	36.10	36.05	5.1	57,233	0.01%
2024/05/28	11	36.76	3	36.90	36.75	8	56,432	0.01%
2024/05/27	1	36.66	1	37.30	37.55	0	56,002	0.00%
2024/05/24	3	37.19	0	0.00	37.05	3	55,056	0.01%
2024/05/23	2.5	37.44	1.2	37.67	38.00	1.3	54,616	0.00%
2024/05/22	2	37.53	5	37.79	37.90	-3	53,888	-0.01%
2024/05/21	14	37.69	0	0.00	37.75	14	53,638	0.03%
2024/05/20	1	38.10	102	38.50	38.55	-101	52,881	-0.19%	大賣/
2024/05/17	1	37.75	5	37.83	38.10	-4	52,229	-0.01%
2024/05/16	12.1	37.44	4.1	37.51	37.50	8	51,656	0.02%
2024/05/15	5	36.75	21.1	37.11	36.90	-16.1	50,909	-0.03%
2024/05/14	15.1	35.90	10	36.06	36.05	5.1	50,697	0.01%
2024/05/13	25.8	36.59	10.5	36.31	36.50	15.3	49,784	0.03%
2024/05/10	0	36.45	128.1	37.06	37.45	-128	48,995	-0.26%	大賣/鉅額交易
2024/05/09	5	36.25	0	0.00	36.10	5	48,450	0.01%
2024/05/08	2	36.69	51	36.26	36.40	-49	48,077	-0.10%
2024/05/07	8.1	36.11	84.8	36.36	36.00	-76.7	47,221	-0.16%
2024/05/06	4	35.56	112	36.17	36.10	-108	46,134	-0.23%	大賣/鉅額交易
2024/05/03	52	34.71	39.1	34.71	34.75	12.9	45,570	0.03%
2024/05/02	13	34.05	1	34.25	34.10	12	44,425	0.03%
2024/04/30	6.1	34.29	31.1	34.46	34.10	-25	43,849	-0.06%
2024/04/29	43	33.82	61.9	34.01	34.25	-18.9	42,804	-0.04%
2024/04/26	1	31.39	2	31.30	31.15	-1	40,402	0.00%
2024/04/25	6	31.27	0	0.00	31.00	6	40,831	0.01%
2024/04/24	16	31.50	10.1	31.40	31.45	5.9	41,070	0.01%
2024/04/23	5	31.65	2	31.75	31.55	3	41,790	0.01%
2024/04/22	6	31.24	12	31.43	31.35	-6	42,071	-0.01%
2024/04/19	2	30.78	0	0.00	31.00	2	41,661	0.00%
2024/04/18	2	31.60	2	31.78	31.70	0	41,147	0.00%
2024/04/17	0	31.15	4	31.64	31.50	-4	40,960	-0.01%
2024/04/16	12.1	31.07	4	31.95	30.95	8.1	40,923	0.02%
2024/04/15	5	32.05	1	32.15	31.95	4	40,429	0.01%
2024/04/12	7.2	31.75	3	32.00	31.75	4.2	40,770	0.01%
2024/04/11	10	31.68	1	31.60	31.95	9	40,863	0.02%
2024/04/10	5	31.85	0	0.00	31.85	5	41,139	0.01%
2024/04/09	5	32.05	0	0.00	32.15	5	41,635	0.01%
2024/04/08	0.5	32.10	4.6	32.07	32.05	-4.1	41,979	-0.01%
2024/04/03	0	31.70	0	0.00	31.45	0	41,810	0.00%
2024/04/02	2	31.75	0	0.00	31.80	2	41,734	0.00%
2024/04/01	27.6	32.04	1	32.60	31.65	26.6	41,763	0.06%
2024/03/29	0	32.40	26	32.53	33.05	-26	41,294	-0.06%
2024/03/28	5.1	32.29	11	32.35	32.40	-5.9	40,295	-0.01%
2024/03/27	3	32.45	2.5	32.28	32.60	0.5	39,833	0.00%
2024/03/26	0	0.00	0.6	32.00	31.80	-0.6	39,715	0.00%
2024/03/25	1	31.65	10	31.90	31.70	-9	40,159	-0.02%
2024/03/22	0	32.15	0.1	32.25	31.90	-0.1	40,539	0.00%
2024/03/21	1.1	31.44	18.2	32.04	31.95	-17.1	40,415	-0.04%
2024/03/20	1.2	31.31	0	0.00	31.25	1.2	40,546	0.00%
2024/03/19	2	31.50	1.2	31.80	31.75	0.8	40,945	0.00%
2024/03/18	1	31.45	2	31.50	31.50	-1	40,987	0.00%
2024/03/15	2.1	31.74	7	31.76	31.75	-4.9	41,028	-0.01%
2024/03/14	58	32.15	18.1	32.01	32.00	39.9	40,281	0.10%
2024/03/13	4.3	31.59	6.8	31.15	31.85	-2.5	40,118	-0.01%
2024/03/12	1	30.30	1	30.30	30.45	0	38,730	0.00%
2024/03/11	2.5	30.30	0.3	30.05	30.30	2.3	38,819	0.01%
2024/03/08	2	30.10	32.2	30.18	30.20	-30.2	38,852	-0.08%
2024/03/07	2	29.60	9.7	29.65	29.80	-7.7	38,308	-0.02%
2024/03/06	1	29.50	13	29.49	29.50	-12	38,080	-0.03%
2024/03/05	14	29.10	11	29.15	29.15	3	38,671	0.01%
2024/03/04	0	0.00	2.5	29.18	29.20	-2.5	39,027	-0.01%
2024/03/01	2	29.23	3	29.30	29.05	-1	39,567	0.00%
2024/02/29	5.3	29.01	0	0.00	29.40	5.3	39,774	0.01%
2024/02/27	0.1	29.00	2	29.05	29.00	-2	39,506	0.00%
2024/02/26	0	0.00	3	29.20	29.10	-3	39,708	-0.01%
2024/02/23	3	29.20	2	29.30	28.90	1	39,946	0.00%
2024/02/22	0.1	28.95	0.2	29.13	29.30	-0.1	40,476	0.00%
2024/02/21	0.1	28.90	1	29.00	28.95	-1	40,628	0.00%
2024/02/20	2	28.75	84	28.94	29.00	-82	40,852	-0.20%
2024/02/19	2	28.55	24	28.64	28.70	-22	41,036	-0.05%
2024/02/16	3	28.32	2	28.30	28.25	1	41,940	0.00%
2024/02/15	0	0.00	4.2	28.50	28.40	-4.2	42,544	-0.01%
2024/02/02	10	28.25	0	0.00	28.30	10	42,121	0.02%
2024/02/01	1	28.65	9.2	28.57	28.65	-8.2	41,868	-0.02%
2024/01/31	0	28.30	4.3	28.45	28.45	-4.3	41,496	-0.01%
2024/01/29	0	0.00	3	28.48	28.50	-3	41,631	-0.01%
2024/01/26	3	28.50	6	28.49	28.50	-3	42,284	-0.01%
2024/01/24	4	28.00	0	0.00	28.00	4	41,763	0.01%
2024/01/23	1	28.15	0	0.00	28.10	1	41,710	0.00%
2024/01/22	0	0.00	1	28.05	28.20	-1	41,516	0.00%
2024/01/18	0	0.00	1	27.70	27.85	-1	41,266	0.00%
2024/01/17	42	27.60	51	27.76	27.55	-9	40,993	-0.02%
2024/01/16	5	27.75	27	28.01	27.95	-22	40,075	-0.05%
2024/01/15	1	28.10	0	0.00	28.15	1	39,622	0.00%
2024/01/12	4.1	27.98	0	0.00	28.05	4.1	40,082	0.01%
2024/01/11	0	28.30	203	28.30	28.35	-203	40,188	-0.51%	大賣/鉅額交易
2024/01/10	7.5	27.86	10	28.10	28.05	-2.5	40,432	-0.01%
2024/01/09	5	28.08	0	0.00	28.10	5	40,259	0.01%
2024/01/08	0.5	28.30	2.3	28.39	28.40	-1.8	40,118	0.00%
2024/01/05	22	28.10	5	28.10	28.10	17	39,708	0.04%
2024/01/04	0	0.00	1	28.20	28.15	-1	39,981	0.00%
2024/01/03	4	27.93	7	28.14	28.20	-3	40,301	-0.01%
2023/12/29	0.5	28.13	0	28.15	28.35	0.5	39,694	0.00%
2023/12/28	0	0.00	7	28.30	28.40	-7	40,119	-0.02%
2023/12/27	0	0.00	5	28.06	28.10	-5	39,994	-0.01%
2023/12/26	0	27.92	49	28.04	28.00	-49	39,736	-0.12%
2023/12/22	2	27.60	0	0.00	27.75	2	39,841	0.01%
2023/12/21	7	27.46	5	27.79	27.85	2	39,823	0.01%
2023/12/20	55	27.84	1	27.75	27.80	54	39,621	0.14%
2023/12/19	2	28.00	5	28.00	28.25	-3	39,245	-0.01%
2023/12/18	10	28.05	10	28.25	28.25	0	39,215	0.00%
2023/12/15	1.6	28.17	1	28.20	28.15	0.6	39,079	0.00%
2023/12/14	0.5	28.15	7	28.17	28.45	-6.5	38,507	-0.02%
2023/12/13	0	0.00	3	27.77	27.95	-3	37,644	-0.01%
2023/12/12	1	27.50	10	27.60	27.60	-9	37,938	-0.02%
2023/12/11	2	27.15	0	0.00	27.40	2	37,935	0.01%
2023/12/08	0	0.00	17.2	27.31	27.50	-17.2	37,985	-0.05%
2023/12/07	1.3	26.83	3	26.85	26.85	-1.8	37,292	0.00%
2023/12/06	0	0.00	12.8	27.04	27.10	-12.8	37,464	-0.03%
2023/12/05	10	26.65	0	0.00	26.75	10	37,353	0.03%
2023/12/04	0.1	26.90	0	0.00	26.90	0.1	37,050	0.00%
2023/12/01	2	27.00	1	27.00	26.95	1	36,998	0.00%
2023/11/30	60	26.95	14	27.09	27.35	46	36,882	0.12%
2023/11/29	0	27.15	0	0.00	26.85	0	35,893	0.00%
2023/11/28	70	27.15	14	27.25	27.15	56	35,403	0.16%
2023/11/27	0.1	26.70	0	0.00	26.70	0.1	35,110	0.00%
2023/11/24	7	26.60	0	0.00	26.75	7	34,855	0.02%
2023/11/23	10.5	26.83	2	27.13	26.85	8.5	34,580	0.02%
2023/11/22	75	27.05	4	27.14	27.20	71	34,138	0.21%
2023/11/21	11	27.04	35	27.09	27.05	-24	33,878	-0.07%
2023/11/20	0.1	26.80	5	26.80	26.85	-4.9	33,355	-0.01%
2023/11/17	10	26.80	58.7	26.79	26.85	-48.7	33,129	-0.15%
2023/11/16	2	26.55	17	26.64	26.85	-15	33,127	-0.05%
2023/11/15	32	26.35	33	26.44	26.80	-1	32,938	0.00%
2023/11/14	10	26.15	8.1	26.04	26.15	1.9	32,064	0.01%
2023/11/13	1	25.55	3	25.60	25.60	-2	32,148	-0.01%
2023/11/09	0	25.20	6	25.31	25.35	-6	33,119	-0.02%
2023/11/07	5.1	25.13	0	0.00	25.15	5.1	33,742	0.01%
2023/11/06	5.1	25.30	3.6	25.39	25.30	1.5	33,942	0.00%
2023/11/03	0	0.00	55	25.10	25.35	-55	34,020	-0.16%
2023/11/02	0.9	24.65	2	24.63	24.70	-1.1	33,840	0.00%
2023/11/01	3	24.38	1	24.45	24.35	2	34,213	0.01%
2023/10/31	1	24.25	0	0.00	24.35	1	35,314	0.00%
2023/10/30	6	24.26	0	0.00	24.35	6	36,096	0.02%
2023/10/27	2	24.55	22	24.40	24.60	-20	36,463	-0.05%
2023/10/26	2.1	24.40	1	24.45	24.35	1.1	36,899	0.00%
2023/10/25	0.3	24.55	0	0.00	24.65	0.3	36,740	0.00%
2023/10/23	7.4	24.35	0	0.00	24.35	7.4	36,617	0.02%
2023/10/20	3.2	24.45	0	0.00	24.65	3.2	36,642	0.01%
2023/10/19	11.1	24.86	1	24.95	24.85	10.1	36,495	0.03%
2023/10/18	0.1	25.05	0.5	25.00	25.15	-0.4	36,784	0.00%
2023/10/17	6.1	25.08	5	25.10	25.15	1.1	36,806	0.00%
2023/10/16	0	0.00	71	25.25	25.35	-71	37,220	-0.19%
2023/10/13	20.1	25.00	2	25.10	25.15	18.1	37,555	0.05%
2023/10/12	0.1	24.85	53.3	25.11	25.20	-53.2	38,011	-0.14%
2023/10/11	0	0.00	24	24.82	24.90	-24	37,994	-0.06%
2023/10/06	0.4	24.21	0	0.00	24.25	0.4	37,359	0.00%
2023/10/05	2	24.08	0	0.00	24.10	2	37,413	0.01%
2023/10/04	6.7	23.82	0	0.00	23.70	6.7	37,241	0.02%
2023/10/03	5.1	24.20	0	0.00	24.20	5.1	36,707	0.01%
2023/10/02	1.1	24.55	1	24.50	24.50	0.1	36,681	0.00%
2023/09/27	4.2	24.36	0	0.00	24.40	4.2	37,331	0.01%
2023/09/26	0.6	24.51	0	0.00	24.55	0.6	37,243	0.00%
2023/09/25	0	24.45	7	24.35	24.60	-7	37,073	-0.02%
2023/09/22	23	24.20	0	0.00	24.25	23	37,010	0.06%
2023/09/21	16.2	24.26	0	0.00	24.35	16.2	36,646	0.04%
2023/09/20	0	0.00	1	25.00	24.85	-1	36,037	0.00%
2023/09/19	0	0.00	10	25.00	24.95	-10	35,721	-0.03%
2023/09/18	0.1	24.85	0	0.00	24.95	0.1	35,670	0.00%
2023/09/15	6.1	24.63	1	24.90	24.85	5.1	35,673	0.01%
2023/09/14	0	24.85	10	24.80	25.00	-10	34,978	-0.03%
2023/09/13	0	0.00	18.7	24.56	24.70	-18.7	34,861	-0.05%
2023/09/12	2	24.15	1	24.20	24.35	1	35,158	0.00%
2023/09/11	4	24.15	2	24.20	24.25	2	35,157	0.01%
2023/09/08	2	24.05	21	24.05	24.05	-19	35,079	-0.05%
2023/09/07	12	23.60	0	23.60	23.60	12	35,101	0.03%
2023/09/06	7	23.78	1	23.80	23.65	6	35,328	0.02%
2023/09/05	0	24.00	0	0.00	24.00	0	35,773	0.00%
2023/09/04	0	23.90	0	0.00	23.95	0	35,972	0.00%
2023/09/01	4.1	23.78	0	0.00	23.80	4.1	36,246	0.01%
2023/08/31	0.2	23.90	10	23.80	23.85	-9.8	36,367	-0.03%
2023/08/30	5	23.94	0	0.00	23.90	5	36,238	0.01%
2023/08/29	5	23.80	0	0.00	24.00	5	36,282	0.01%
2023/08/28	0	23.80	0	0.00	23.80	0	36,345	0.00%
2023/08/25	0	23.80	1	23.70	23.50	-1	37,283	0.00%
2023/08/24	0	23.85	0	0.00	23.85	0	37,333	0.00%
2023/08/23	4	23.59	5	23.80	23.70	-1	37,180	0.00%
2023/08/22	9	23.55	0	0.00	23.55	9	37,194	0.02%
2023/08/21	0.1	23.81	20	23.80	23.85	-19.9	36,888	-0.05%
2023/08/18	6.1	23.32	5	23.65	23.35	1.1	36,736	0.00%
2023/08/17	5.2	23.03	0	0.00	23.25	5.2	36,714	0.01%
2023/08/16	18.1	23.30	10	23.25	23.40	8.1	36,242	0.02%
2023/08/15	12.1	24.00	0	0.00	23.90	12.1	35,831	0.03%
2023/08/14	62	24.14	68	24.31	24.30	-6	35,662	-0.02%
2023/08/11	0	24.90	4	25.15	24.90	-4	35,686	-0.01%
2023/08/10	3	24.70	0	0.00	24.90	3	35,825	0.01%
2023/08/09	13.1	24.65	4	24.90	24.80	9.1	35,631	0.03%
2023/08/08	1	24.56	0	0.00	24.60	1	35,307	0.00%
2023/08/07	72	24.61	2	24.60	24.60	70	34,790	0.20%
2023/08/04	38.2	24.72	40	24.56	24.60	-1.8	34,284	-0.01%
2023/08/02	9.1	26.05	0	0.00	26.15	9.1	33,138	0.03%
2023/08/01	8	26.11	20	26.10	26.25	-12	32,438	-0.04%
2023/07/31	1.1	26.40	0	0.00	26.25	1.1	31,924	0.00%
2023/07/28	2	26.20	0	0.00	26.35	2	31,380	0.01%
2023/07/27	2	26.53	0	0.00	26.60	2	31,388	0.01%
2023/07/26	2	26.30	7	26.50	26.50	-5	31,543	-0.02%
2023/07/25	5	26.35	0	0.00	26.35	5	31,479	0.02%
2023/07/24	0	0.00	2	26.20	26.10	-2	31,318	-0.01%
2023/07/19	1	26.10	3	26.20	26.05	-2	29,714	-0.01%
2023/07/18	1	26.10	27	26.10	26.25	-26	29,118	-0.09%
2023/07/17	0	0.00	4.1	25.82	26.15	-4.1	28,487	-0.01%
2023/07/14	0	0.00	29	25.34	25.40	-29	27,827	-0.10%
2023/07/13	0	0.00	0.1	25.15	24.90	-0.1	27,228	0.00%
2023/07/12	0	0.00	5	25.10	25.15	-5	27,253	-0.02%
2023/07/11	0	0.00	22	24.94	24.95	-22	27,101	-0.08%
2023/07/07	7	24.27	5	24.60	24.60	2	27,058	0.01%
2023/07/06	23	24.68	0	0.00	24.50	23	27,061	0.09%
2023/07/05	0	25.00	5	25.05	24.95	-5	26,339	-0.02%
2023/07/04	2	24.90	3	24.97	24.85	-1	26,214	0.00%
2023/07/03	0	0.00	5	25.05	25.10	-5	26,297	-0.02%
2023/06/30	2	24.75	1	25.10	24.85	1	26,497	0.00%
2023/06/29	3	24.80	40	25.10	24.90	-37	26,452	-0.14%
2023/06/27	25	24.78	0	0.00	24.75	25	26,487	0.09%
2023/06/26	0	0.00	1	25.10	24.95	-1	26,395	0.00%
2023/06/21	0	0.00	3	25.00	25.10	-3	26,351	-0.01%
2023/06/20	22.1	24.84	7	24.90	25.05	15.1	26,306	0.06%
2023/06/19	0	0.00	25	24.96	25.05	-25	26,356	-0.09%
2023/06/16	2	24.60	10	24.75	24.55	-8	26,527	-0.03%
2023/06/15	15	24.65	0	0.00	24.70	15	26,373	0.06%
2023/06/14	11	24.75	4	24.75	24.75	7	27,373	0.03%
2023/06/13	1	24.85	0	0.00	24.80	1	28,420	0.00%
2023/06/12	2	25.03	0	0.00	24.80	2	28,709	0.01%
2023/06/09	2	25.00	19	25.10	25.20	-17	29,323	-0.06%
2023/06/08	10	24.55	16	24.65	24.65	-6	28,992	-0.02%
2023/06/07	1	24.50	0	0.00	24.60	1	29,102	0.00%
2023/06/06	10	24.35	1	24.40	24.45	9	29,120	0.03%
2023/06/05	0	0.00	23	24.60	24.45	-23	29,340	-0.08%
2023/06/02	0	0.00	5	24.30	24.30	-5	29,560	-0.02%
2023/06/01	5	24.25	0	0.00	24.30	5	29,602	0.02%
2023/05/31	25	24.36	0	0.00	24.30	25	29,580	0.08%
2023/05/30	0	0.00	34	24.49	24.50	-34	28,817	-0.12%
2023/05/29	0	0.00	2	24.35	24.40	-2	28,781	-0.01%
2023/05/26	4	23.93	0	0.00	24.10	4	29,081	0.01%
2023/05/25	24	24.21	7	24.06	24.10	17	28,947	0.06%
2023/05/24	1	24.40	9.1	24.40	24.50	-8.1	28,934	-0.03%
2023/05/23	0	0.00	17	24.61	24.60	-17	28,789	-0.06%
2023/05/22	0	0.00	8	24.60	24.55	-8	28,536	-0.03%
2023/05/19	0	0.00	12.4	24.28	24.40	-12.4	28,329	-0.04%
2023/05/18	0	0.00	12	24.03	24.10	-12	28,064	-0.04%
2023/05/17	1	23.80	13	24.00	23.80	-12	28,059	-0.04%
2023/05/16	0	23.40	22.1	23.50	23.55	-22.1	27,711	-0.08%
2023/05/15	0	0.00	3	23.18	23.35	-3	27,531	-0.01%
2023/05/12	1	23.15	0	0.00	23.10	1	27,525	0.00%
2023/05/10	1	23.25	28	23.35	23.30	-27	27,382	-0.10%
2023/05/09	0	0.00	20	23.30	23.30	-20	27,491	-0.07%
2023/05/08	10	23.15	15	23.23	23.35	-5	27,613	-0.02%
2023/05/05	1	23.00	25	23.05	23.05	-24	27,653	-0.09%
2023/05/04	25	22.95	11	23.04	23.10	14	28,121	0.05%
2023/05/03	0	22.90	11	22.90	22.95	-11	28,317	-0.04%
2023/05/02	3	22.75	0	0.00	22.90	3	28,638	0.01%
2023/04/28	1	22.40	40	22.50	22.60	-39	29,309	-0.13%
2023/04/27	1	22.40	0	0.00	22.40	1	29,437	0.00%
2023/04/26	5	22.35	3.5	22.36	22.45	1.5	29,546	0.01%
2023/04/25	0	0.00	10	22.42	22.35	-10	29,622	-0.03%
2023/04/21	10	22.23	1	22.35	22.30	9	29,753	0.03%
2023/04/20	11	22.32	1	22.30	22.35	10	29,896	0.03%
2023/04/19	0	0.00	7	22.40	22.45	-7	30,494	-0.02%
2023/04/18	20.3	22.43	0	0.00	22.40	20.3	30,543	0.07%
2023/04/17	6.1	22.49	17.1	22.46	22.50	-11	31,004	-0.04%
2023/04/13	1	22.35	2	22.30	22.30	-1	30,912	0.00%
2023/04/12	2	21.85	33	21.95	22.00	-31	30,712	-0.10%
2023/04/11	1	21.85	0	0.00	21.85	1	30,671	0.00%
2023/04/10	3.1	21.77	0	0.00	21.80	3.1	30,480	0.01%
2023/04/07	3	21.68	0	0.00	21.70	3	30,451	0.01%
2023/04/06	30	21.72	0	0.00	21.70	30	30,326	0.10%
2023/03/30	3	21.67	0	0.00	21.65	3	30,650	0.01%
2023/03/29	0	0.00	15	21.70	21.70	-15	31,339	-0.05%
2023/03/28	4.2	21.54	13	21.56	21.50	-8.8	32,113	-0.03%
2023/03/27	0.1	21.45	2	21.55	21.45	-2	32,846	-0.01%
2023/03/24	25	21.37	0	0.00	21.40	25	34,098	0.07%
2023/03/23	0	21.40	10	21.55	21.55	-10	34,348	-0.03%
2023/03/22	1	21.35	16	21.27	21.35	-15	34,662	-0.04%
2023/03/21	4	21.09	0	0.00	21.05	4	34,799	0.01%
2023/03/20	6	20.83	2	21.00	21.00	4	34,685	0.01%
2023/03/17	50.8	21.01	0	0.00	20.85	50.8	34,460	0.15%
2023/03/16	72.7	21.05	1	21.05	20.90	71.7	33,537	0.21%
2023/03/15	34.1	21.68	1	21.75	21.55	33.1	33,106	0.10%
2023/03/14	32.1	21.80	1	21.75	21.70	31.1	33,006	0.09%
2023/03/13	2	22.25	1	22.15	22.20	1	32,321	0.00%
2023/03/10	8	22.29	0	0.00	22.25	8	32,225	0.02%
2023/03/09	6	22.71	0	0.00	22.50	6	32,297	0.02%
2023/03/08	2.2	22.53	0	0.00	22.75	2.2	33,172	0.01%
2023/03/07	0.1	22.68	0	0.00	22.65	0.1	33,327	0.00%
2023/03/06	0	0.00	8	22.60	22.55	-8	33,101	-0.02%
2023/03/03	1	22.45	11	22.52	22.40	-10	33,055	-0.03%
2023/03/01	5	22.65	0	0.00	22.70	5	34,039	0.01%
2023/02/24	13.5	22.82	0	0.00	22.75	13.5	34,090	0.04%
2023/02/23	0	0.00	1	22.85	22.85	-1	34,022	0.00%
2023/02/22	39	22.70	0	0.00	22.80	39	34,302	0.11%
2023/02/21	3	22.73	0	0.00	22.80	3	34,319	0.01%
2023/02/20	6	22.85	0	0.00	22.95	6	34,675	0.02%
2023/02/17	55	22.75	0	0.00	22.75	55	35,011	0.16%
2023/02/15	0	0.00	1	22.65	22.55	-1	35,906	0.00%
2023/02/14	0	0.00	10	23.00	22.90	-10	35,542	-0.03%
2023/02/13	4.2	22.55	0	0.00	22.75	4.2	35,761	0.01%
2023/02/10	6	22.34	0	0.00	22.45	6	35,821	0.02%
2023/02/09	5	22.30	0.1	22.35	22.30	4.9	35,978	0.01%
2023/02/08	1	22.35	0	0.00	22.40	1	35,999	0.00%
2023/02/07	16	22.36	0	0.00	22.30	16	36,182	0.04%
2023/02/06	4	22.31	1	22.45	22.35	3	36,204	0.01%
2023/02/03	18	22.44	1	22.40	22.40	17	36,347	0.05%
2023/02/02	23	22.52	0	0.00	22.50	23	36,284	0.06%
2023/02/01	13	22.65	0	0.00	22.75	13	35,941	0.04%
2023/01/31	4	22.88	0	0.00	22.85	4	35,988	0.01%
2023/01/30	11	23.11	0	0.00	23.20	11	35,795	0.03%
2023/01/17	0	0.00	5	23.08	23.20	-5	35,026	-0.01%
2023/01/16	1	23.05	12	23.07	23.05	-11	35,085	-0.03%
2023/01/13	15	22.95	1	23.00	22.80	14	35,071	0.04%
2023/01/12	1	22.90	0	0.00	22.90	1	35,746	0.00%
2023/01/11	2	23.05	1	23.25	23.10	1	36,145	0.00%
2023/01/10	2	22.90	5	23.04	23.15	-3	36,281	-0.01%
2023/01/09	0	0.00	9	22.95	23.15	-9	36,241	-0.02%
2023/01/06	3	22.57	3	22.55	22.60	0	36,142	0.00%
2023/01/05	0	0.00	4	22.50	22.60	-4	36,911	-0.01%
2023/01/04	0	22.20	0	0.00	22.35	0	36,655	0.00%
2023/01/03	2	22.15	0	0.00	22.15	2	37,051	0.01%
2022/12/30	0	22.06	0	0.00	22.10	0	37,123	0.00%
2022/12/29	0	21.90	0	0.00	21.90	0	37,390	0.00%
2022/12/26	6	22.00	0	0.00	22.10	6	38,927	0.02%
2022/12/22	0	0.00	2	22.05	22.15	-2	40,898	0.00%
2022/12/21	6	21.69	1	21.65	21.70	5	41,362	0.01%
2022/12/20	2	22.05	0	0.00	21.90	2	41,361	0.00%
2022/12/19	2	22.05	0	0.00	22.05	2	40,751	0.00%
2022/12/16	13	22.38	0	0.00	22.25	13	40,189	0.03%
2022/12/15	2	22.58	0	0.00	22.75	2	39,518	0.01%
2022/12/14	0	0.00	3	23.02	22.90	-3	39,290	-0.01%
2022/12/12	1	22.85	3	22.80	22.90	-2	38,858	-0.01%
2022/12/09	1	22.70	0	0.00	22.70	1	39,501	0.00%
2022/12/08	5	22.86	2	22.85	22.80	3	39,500	0.01%
2022/12/07	0	23.00	28	23.10	23.05	-28	39,805	-0.07%
2022/12/06	10	22.55	0	0.00	22.40	10	39,379	0.03%
2022/12/05	1	22.90	15	22.93	22.75	-14	39,214	-0.04%
2022/12/02	1	22.55	9	22.56	22.50	-8	39,140	-0.02%
2022/12/01	12	22.60	0	0.00	22.60	12	39,480	0.03%
2022/11/30	10	22.75	52	23.15	23.00	-42	39,128	-0.11%
2022/11/29	2	22.40	20	22.65	22.85	-18	38,153	-0.05%
2022/11/28	0	22.10	0.4	22.10	22.20	-0.4	37,723	0.00%
2022/11/25	16.1	22.50	4	22.48	22.40	12.1	37,853	0.03%
2022/11/24	2	22.45	0	0.00	22.45	2	38,158	0.01%
2022/11/23	0	0.00	67	22.28	22.55	-67	38,123	-0.18%
2022/11/21	2	21.30	0	0.00	21.40	2	37,520	0.01%
2022/11/18	2.1	21.40	0	0.00	21.40	2.1	37,471	0.01%
2022/11/17	1	21.60	25	21.70	21.65	-24	37,576	-0.06%
2022/11/16	43	21.78	0	0.00	21.80	43	37,739	0.11%
2022/11/14	0.2	21.85	0.2	21.85	21.70	0	37,461	0.00%
2022/11/11	5.1	21.55	3	21.73	21.85	2.1	37,305	0.01%
2022/11/10	3	21.10	10.5	21.01	21.15	-7.5	37,003	-0.02%
2022/11/09	17.1	21.04	3	21.22	21.20	14.1	37,240	0.04%
2022/11/08	2	21.40	1.4	21.52	21.55	0.6	36,802	0.00%
2022/11/07	3	21.13	203	21.15	21.45	-200	36,762	-0.54%	大賣/鉅額交易
2022/11/03	3.2	20.58	0	0.00	20.55	3.2	37,187	0.01%
2022/11/01	2	20.65	12.5	20.87	21.10	-10.5	37,236	-0.03%
2022/10/31	10	20.50	2	20.60	20.40	8	37,321	0.02%
2022/10/28	200	20.50	10	20.55	20.55	190	37,268	0.51%	大買/鉅額交易
2022/10/27	7	20.57	2	20.70	20.55	5	37,391	0.01%
2022/10/26	3	20.00	1	20.45	20.35	2	37,477	0.01%
2022/10/25	3	19.98	0	0.00	20.00	3	37,284	0.01%
2022/10/24	3	20.07	2	19.95	19.90	1	37,507	0.00%
2022/10/21	1	19.80	1	19.80	20.00	0	37,362	0.00%
2022/10/20	23.2	19.50	0	0.00	19.70	23.2	37,386	0.06%
2022/10/19	1.5	19.98	0	0.00	19.90	1.5	36,856	0.00%
2022/10/18	0.1	19.90	0	20.15	20.10	0.1	36,666	0.00%
2022/10/17	0	19.85	0	0.00	19.80	0	36,799	0.00%
2022/10/14	4	19.84	0	0.00	19.80	4	37,156	0.01%
2022/10/13	6.1	19.69	0	0.00	19.65	6.1	37,479	0.02%
2022/10/12	10	20.15	1	20.35	20.25	9	37,051	0.02%
2022/10/11	6.2	20.13	7	20.11	20.10	-0.9	37,553	0.00%
2022/10/07	3	20.45	0	0.00	20.45	3	37,778	0.01%
2022/10/06	1	20.50	11	20.60	20.60	-10	38,698	-0.03%
2022/10/05	4	20.54	7	20.69	20.50	-3	39,600	-0.01%
2022/10/04	1	20.15	0	0.00	20.15	1	39,489	0.00%
2022/10/03	32.5	19.85	0	0.00	19.70	32.5	39,279	0.08%
2022/09/30	34	19.85	3	19.85	19.85	31	39,035	0.08%
2022/09/29	27.5	20.15	1	20.15	20.05	26.5	38,420	0.07%
2022/09/28	9.1	20.24	1	20.20	20.10	8.1	38,398	0.02%
2022/09/27	54	20.89	29	20.83	20.75	25	37,734	0.07%
2022/09/26	6	21.43	20	21.30	21.25	-14	37,481	-0.04%
2022/09/23	7	21.66	0	0.00	21.65	7	38,139	0.02%
2022/09/22	30	21.57	0	0.00	21.60	30	38,352	0.08%
2022/09/21	3	22.07	0	0.00	22.05	3	38,110	0.01%
2022/09/20	72.6	22.24	0	0.00	22.20	72.6	38,087	0.19%
2022/09/19	10.9	22.18	0	0.00	22.15	10.9	38,054	0.03%
2022/09/16	4	22.26	0	0.00	22.10	4	37,980	0.01%
2022/09/15	2	22.25	0	0.00	22.30	2	37,330	0.01%
2022/09/14	3	22.33	0	0.00	22.30	3	37,527	0.01%
2022/09/13	4	22.79	0	0.00	22.75	4	37,514	0.01%
2022/09/12	5	22.90	0.5	23.00	22.90	4.5	37,684	0.01%
2022/09/08	2	22.80	0	0.00	22.90	2	38,143	0.01%
2022/09/07	4	22.91	3	23.02	22.80	1	38,832	0.00%
2022/09/06	1	23.35	20	23.45	23.40	-19	38,851	-0.05%
2022/09/05	0.1	23.35	2	23.20	23.25	-2	39,338	0.00%
2022/09/02	1	23.00	6	22.99	22.90	-5	39,793	-0.01%
2022/09/01	6	23.03	0	0.00	23.05	6	40,102	0.01%
2022/08/31	20	23.45	0	0.00	23.50	20	40,481	0.05%
2022/08/30	12	23.23	0	0.00	23.25	12	40,094	0.03%
2022/08/26	4	23.85	1	23.85	23.85	3	39,689	0.01%
2022/08/25	6	23.82	0	0.00	23.75	6	39,795	0.02%
2022/08/23	1	24.00	0	0.00	23.80	1	43,093	0.00%
2022/08/22	12	24.31	0	0.00	24.35	12	44,016	0.03%
2022/08/19	0	0.00	2	24.63	24.60	-2	44,991	0.00%
2022/08/17	0	0.00	16	24.80	24.90	-16	45,265	-0.04%
2022/08/16	0.1	24.25	11	24.58	24.55	-10.9	45,351	-0.02%
2022/08/15	0	0.00	40	24.10	24.25	-40	45,511	-0.09%
2022/08/12	6.5	24.04	0	0.00	24.10	6.5	45,862	0.01%
2022/08/11	42.2	23.99	42	23.72	24.05	0.2	46,417	0.00%
2022/08/10	26	23.66	10	23.50	23.55	16	46,625	0.03%
2022/08/09	0	0.00	10	23.25	23.30	-10	46,849	-0.02%
2022/08/08	20	23.10	10	23.00	23.10	10	47,093	0.02%
2022/08/05	0.1	23.00	3	22.80	23.00	-3	47,952	-0.01%
2022/08/04	10	22.20	0	0.00	22.25	10	48,357	0.02%
2022/08/03	0.5	22.30	0	0.00	22.30	0.5	48,627	0.00%
2022/08/02	10	22.41	0	0.00	22.45	10	49,045	0.02%
2022/08/01	2	22.95	0	0.00	22.95	2	49,276	0.00%
2022/07/29	30.1	23.07	0	0.00	22.95	30.1	49,904	0.06%
2022/07/27	1	22.85	0	0.00	22.95	1	50,004	0.00%
2022/07/26	0	0.00	3	22.95	22.95	-3	50,007	-0.01%
2022/07/25	0	22.75	0	0.00	22.70	0	50,025	0.00%
2022/07/22	2	22.55	0	0.00	22.75	2	50,265	0.00%
2022/07/21	5	22.35	5	22.55	22.65	0	50,606	0.00%
2022/07/20	0.6	22.27	1.7	22.52	22.25	-1	50,794	0.00%
2022/07/19	5	22.18	0	0.00	22.20	5	50,687	0.01%
2022/07/18	3	22.10	15	22.23	22.30	-12	51,013	-0.02%
2022/07/15	38	21.89	0	0.00	21.80	38	50,644	0.08%
2022/07/14	13	22.28	2	22.45	22.25	11	50,425	0.02%
2022/07/13	19.5	23.41	2	23.45	23.45	17.5	49,828	0.04%
2022/07/12	34	23.07	0	0.00	22.95	34	49,189	0.07%
2022/07/11	0	24.00	0	0.00	23.65	0	49,079	0.00%
2022/07/08	3	23.97	1	24.05	23.85	2	49,584	0.00%
2022/07/07	2	23.70	0	0.00	23.70	2	49,762	0.00%
2022/07/06	3	23.63	0	0.00	23.50	3	50,021	0.01%
2022/07/05	8	24.29	0	0.00	24.30	8	49,644	0.02%
2022/07/04	10	24.29	0	0.00	24.30	10	49,813	0.02%
2022/07/01	5	24.54	36	24.70	24.60	-31	51,056	-0.06%
2022/06/30	5.2	25.26	11	25.30	25.10	-5.8	51,643	-0.01%
2022/06/29	2	25.65	2	25.70	25.80	0	51,917	0.00%
2022/06/24	1	26.30	0	0.00	26.30	1	52,432	0.00%
2022/06/23	2	26.00	8	26.00	26.05	-6	52,483	-0.01%
2022/06/22	4	26.18	0	0.00	26.05	4	52,405	0.01%
2022/06/21	0	0.00	61	25.96	26.45	-61	52,380	-0.12%
2022/06/20	6	25.71	0	0.00	25.50	6	52,656	0.01%
2022/06/17	5	26.15	1	26.30	26.00	4	52,494	0.01%
2022/06/16	0	0.00	9	26.91	26.60	-9	52,312	-0.02%
2022/06/15	0	0.00	3	26.23	26.30	-3	52,759	-0.01%
2022/06/14	8	25.90	3	26.02	26.00	5	53,021	0.01%
2022/06/13	4	25.48	0	0.00	25.55	4	52,770	0.01%
2022/06/10	0	25.75	0	0.00	26.00	0	52,499	0.00%
2022/06/09	20	26.03	0	0.00	25.85	20	52,248	0.04%
2022/06/07	16	26.55	0	0.00	26.55	16	51,853	0.03%
2022/06/06	0	0.00	4	26.90	26.85	-4	52,387	-0.01%
2022/06/02	2	26.40	1	26.60	26.60	1	53,198	0.00%
2022/06/01	2.1	26.70	1	26.75	26.55	1.1	54,359	0.00%
2022/05/31	8.3	26.53	4	27.15	27.15	4.3	54,651	0.01%
2022/05/30	20	26.95	0	0.00	27.10	20	51,544	0.04%
2022/05/27	0	0.00	17	26.32	26.60	-17	50,778	-0.03%
2022/05/26	1	25.20	0	0.00	25.30	1	50,891	0.00%
2022/05/25	12	25.28	0	0.00	25.35	12	51,632	0.02%
2022/05/24	2	25.60	1	25.60	25.55	1	52,700	0.00%
2022/05/23	1	25.45	1	25.60	25.45	0	52,523	0.00%
2022/05/20	1	25.50	0	0.00	25.45	1	52,738	0.00%
2022/05/19	8.1	25.29	0	0.00	25.30	8.1	52,434	0.02%
2022/05/18	0	26.05	2	25.90	26.10	-2	51,969	0.00%
2022/05/17	6	25.48	1	25.50	25.50	5	52,002	0.01%
2022/05/16	10	25.95	0	0.00	25.70	10	52,112	0.02%
2022/05/13	28	25.70	14	25.81	25.80	14	51,999	0.03%
2022/05/12	24	26.40	35	26.00	26.05	-11	51,405	-0.02%
2022/05/11	8	26.93	0	0.00	27.10	8	51,084	0.02%
2022/05/10	1	26.86	11	27.32	27.55	-10	51,342	-0.02%
2022/05/09	6	27.33	6	27.53	27.30	0	51,224	0.00%
2022/05/06	0	27.60	12	27.84	28.00	-12	51,525	-0.02%
2022/05/05	9	28.24	53	28.44	28.05	-44	52,080	-0.08%
2022/05/04	0	0.00	2	29.00	28.90	-2	51,753	0.00%
2022/05/03	5	28.95	2	28.80	28.75	3	52,196	0.01%
2022/04/29	2	29.05	0	0.00	29.25	2	52,517	0.00%
2022/04/28	8	28.70	6	29.00	29.00	2	52,771	0.00%
2022/04/27	7	29.00	2	28.90	28.90	5	52,740	0.01%
2022/04/26	2	29.25	25	29.56	29.70	-23	52,882	-0.04%
2022/04/25	3	28.78	6	29.03	29.10	-3	52,663	-0.01%
2022/04/22	37	29.16	9.1	29.27	29.45	28	52,476	0.05%
2022/04/21	6	28.67	5	28.81	28.75	1	52,787	0.00%
2022/04/20	2	28.95	0	0.00	29.20	2	54,276	0.00%
2022/04/19	5	29.10	3	28.92	28.95	2	54,643	0.00%
2022/04/18	29	28.75	11	28.49	28.75	18	55,421	0.03%
2022/04/15	3	29.30	17	29.30	29.35	-14	55,161	-0.03%
2022/04/14	25	29.67	20	29.66	29.45	5	55,199	0.01%
2022/04/13	14	30.47	1	30.35	30.35	13	54,960	0.02%
2022/04/12	0	30.45	39	30.54	30.70	-39	54,588	-0.07%
2022/04/11	78	30.64	7	30.63	30.45	71	54,014	0.13%
2022/04/08	1	30.35	4.1	30.42	30.50	-3.1	53,483	-0.01%
2022/04/07	9	30.31	32	30.50	30.35	-23	52,910	-0.04%
2022/04/06	10	29.75	6	30.04	30.15	4	51,305	0.01%
2022/04/01	1	29.60	8.2	29.66	29.85	-7.2	49,861	-0.01%
2022/03/31	3	29.28	6.1	29.26	29.40	-3.1	49,092	-0.01%
2022/03/30	0	0.00	4.1	28.95	29.00	-4.1	48,418	-0.01%
2022/03/29	14	28.76	0	0.00	28.80	14	47,964	0.03%
2022/03/28	1.1	28.60	1	28.85	29.00	0.1	48,207	0.00%
2022/03/25	1	28.85	5	28.88	29.00	-4	48,151	-0.01%
2022/03/24	0	0.00	2	29.15	29.15	-2	48,056	0.00%
2022/03/23	1	28.85	35.3	28.94	29.20	-34.3	48,030	-0.07%
2022/03/22	4.1	28.45	7	28.51	28.55	-2.9	47,386	-0.01%
2022/03/21	4	28.33	14.2	28.40	28.30	-10.2	47,093	-0.02%
2022/03/18	7	28.11	43	28.40	28.15	-36	46,789	-0.08%
2022/03/17	2	27.30	12	27.92	27.60	-10	45,712	-0.02%
2022/03/16	10	26.75	5	26.90	26.95	5	45,111	0.01%
2022/03/15	10	26.50	2	26.75	26.60	8	44,878	0.02%
2022/03/14	0	26.65	0	0.00	26.80	0	45,252	0.00%
2022/03/11	15	26.65	10	26.70	26.50	5	45,719	0.01%
2022/03/10	1	26.65	5	26.80	26.80	-4	45,980	-0.01%
2022/03/09	11.2	25.71	2	25.85	25.75	9.2	46,095	0.02%
2022/03/08	14.6	25.85	0	0.00	25.60	14.6	45,964	0.03%
2022/03/07	30.1	26.14	9	26.08	26.25	21.1	45,170	0.05%
2022/03/04	18	27.37	1	27.35	27.35	17	44,605	0.04%
2022/03/03	3	28.07	2	27.93	27.95	1	44,184	0.00%
2022/03/02	0	0.00	5	27.83	27.95	-5	44,067	-0.01%
2022/03/01	0	0.00	29	27.37	27.75	-29	44,046	-0.07%
2022/02/25	18.1	26.77	10	26.82	27.15	8.1	43,248	0.02%
2022/02/24	53.3	26.94	8	26.83	26.90	45.3	42,362	0.11%
2022/02/23	1.5	27.68	3	27.85	27.80	-1.5	40,992	0.00%
2022/02/22	8.1	27.77	2	27.65	27.85	6.1	41,082	0.01%
2022/02/21	17	28.13	0	0.00	28.35	17	40,847	0.04%
2022/02/18	3	28.30	0	0.00	28.35	3	41,144	0.01%
2022/02/17	17	28.35	4	28.50	28.45	13	41,111	0.03%
2022/02/16	13.5	28.26	18	28.28	28.20	-4.5	40,784	-0.01%
2022/02/15	20	28.23	0	0.00	28.15	20	40,242	0.05%
2022/02/14	2	28.40	13.5	28.43	28.65	-11.5	39,948	-0.03%
2022/02/11	2	28.60	2.1	28.61	28.85	-0.1	39,558	0.00%
2022/02/10	6	28.53	92	28.72	28.85	-86	39,375	-0.22%
2022/02/09	0	28.90	8.1	28.78	28.90	-8	38,799	-0.02%
2022/02/08	96.1	28.84	8.9	28.61	28.70	87.2	38,318	0.23%
2022/02/07	1	27.90	14.3	28.31	28.50	-13.3	37,643	-0.04%
2022/01/26	2	27.50	2.1	27.80	27.60	0	36,413	0.00%
2022/01/25	13	26.97	1	27.10	27.25	12	36,212	0.03%
2022/01/24	7	27.23	17	27.56	27.50	-10	35,877	-0.03%
2022/01/21	20	27.20	15	27.17	27.40	5	35,482	0.01%
2022/01/20	15	27.63	1.1	27.75	27.70	13.9	34,989	0.04%
2022/01/19	8	27.83	2	28.05	27.80	6	34,687	0.02%
2022/01/18	1.2	27.96	5.2	27.98	27.90	-4	34,083	-0.01%
2022/01/17	8	27.77	1	27.70	27.80	7	33,806	0.02%
2022/01/14	74	28.25	59	27.81	27.90	15	33,758	0.04%
2022/01/13	6	27.89	22.3	28.17	28.45	-16.3	33,519	-0.05%
2022/01/12	16	27.44	21.2	27.39	27.40	-5.1	32,036	-0.02%
2022/01/11	15	26.80	22.5	27.02	27.40	-7.4	31,414	-0.02%
2022/01/10	0.1	26.25	6	26.32	26.40	-5.9	30,637	-0.02%
2022/01/06	10	26.00	10	26.10	26.20	0	30,273	0.00%
2022/01/05	0	26.00	2	25.98	26.05	-2	29,814	-0.01%
2022/01/04	0	25.80	0	0.00	25.95	0	29,971	0.00%
2022/01/03	2.3	25.71	0	0.00	25.75	2.3	29,966	0.01%
2021/12/30	4.1	25.99	0	0.00	25.95	4.1	30,503	0.01%
2021/12/29	1.1	26.00	0	0.00	26.10	1.1	30,879	0.00%
2021/12/28	2	25.80	2	25.90	25.95	0	31,034	0.00%
2021/12/27	3	25.85	0	0.00	25.80	3	31,043	0.01%
2021/12/24	1	25.80	11	25.88	25.85	-10	31,571	-0.03%
2021/12/23	12.1	25.84	1	25.85	25.90	11.1	31,987	0.03%
2021/12/22	3	25.82	3	25.82	25.80	0	32,059	0.00%
2021/12/20	9.2	25.32	1	25.35	25.35	8.2	32,028	0.03%
2021/12/17	0	0.00	2.5	25.75	25.60	-2.5	32,276	-0.01%
2021/12/16	3.4	25.36	0	0.00	25.50	3.4	32,351	0.01%
2021/12/15	1.4	25.50	0	0.00	25.35	1.4	32,803	0.00%
2021/12/14	1.1	25.45	2	25.38	25.55	-0.9	33,573	0.00%
2021/12/13	5	25.72	30	25.83	25.85	-25	34,321	-0.07%
2021/12/10	0.3	25.95	16	25.94	25.95	-15.8	34,337	-0.05%
2021/12/09	2.1	25.85	3.3	25.85	25.90	-1.2	34,485	0.00%
2021/12/08	0	25.90	5	25.89	25.95	-5	34,539	-0.01%
2021/12/07	0	0.00	2.8	25.89	26.00	-2.8	33,932	-0.01%
2021/12/06	1.4	25.28	1	25.40	25.45	0.4	33,351	0.00%
2021/12/03	0	0.00	10	25.10	25.20	-10	33,150	-0.03%
2021/12/02	0	24.80	3	24.83	25.00	-3	32,490	-0.01%
2021/12/01	2	24.70	23	24.76	24.85	-21	31,937	-0.07%
2021/11/30	0.1	24.40	0	0.00	24.40	0.1	31,777	0.00%
2021/11/29	16.1	24.29	5	24.32	24.30	11.1	31,012	0.04%
2021/11/26	1.5	24.79	0	0.00	24.70	1.5	30,927	0.00%
2021/11/25	12.1	24.83	0	0.00	24.95	12.1	31,206	0.04%
2021/11/24	1	24.85	6	24.84	24.80	-5	31,106	-0.02%
2021/11/23	0.1	24.45	0	0.00	24.50	0.1	31,063	0.00%
2021/11/22	0.1	24.38	8	24.45	24.40	-7.9	31,119	-0.03%
2021/11/19	25.1	24.33	10	24.38	24.25	15.1	31,263	0.05%
2021/11/18	1.2	24.52	41	24.66	24.75	-39.8	31,198	-0.13%
2021/11/17	5	24.24	83.2	24.44	24.45	-78.2	31,080	-0.25%
2021/11/16	1	24.00	6	24.00	24.05	-5	30,878	-0.02%
2021/11/15	10	23.90	2	23.95	24.00	8	31,057	0.03%
2021/11/11	0	0.00	5	23.48	23.60	-5	31,098	-0.02%
2021/11/10	0	0.00	1	23.45	23.55	-1	32,063	0.00%
2021/11/09	10	23.45	0	0.00	23.55	10	33,086	0.03%
2021/11/08	0	0.00	1	23.25	23.40	-1	33,500	0.00%
2021/11/05	1	23.15	0	0.00	23.20	1	33,717	0.00%
2021/11/04	4	23.28	0	0.00	23.25	4	33,798	0.01%
2021/11/03	1	23.25	7	23.32	23.35	-6	33,795	-0.02%
2021/11/02	0	0.00	2	23.10	23.10	-2	34,050	-0.01%
2021/11/01	3	23.05	3	23.02	23.05	0	34,278	0.00%
2021/10/29	3	23.20	0	0.00	23.20	3	34,215	0.01%
2021/10/28	3	23.28	0	0.00	23.40	3	34,225	0.01%
2021/10/27	11	23.30	0	0.00	23.40	11	34,355	0.03%
2021/10/26	0.5	23.50	0	0.00	23.55	0.5	34,437	0.00%
2021/10/25	2.5	23.54	0	0.00	23.55	2.5	34,263	0.01%
2021/10/22	0	0.00	1	23.50	23.55	-1	34,316	0.00%
2021/10/21	0	0.00	5	23.31	23.40	-5	33,922	-0.01%
2021/10/20	0	0.00	2	22.95	23.00	-2	33,272	-0.01%
2021/10/19	2	23.10	1	23.00	23.00	1	33,057	0.00%
2021/10/18	0	0.00	13	23.14	23.05	-13	32,921	-0.04%
2021/10/15	2	22.90	1	23.00	23.00	1	32,613	0.00%
2021/10/14	2	22.90	0	0.00	22.95	2	32,692	0.01%
2021/10/13	0	0.00	39	22.75	22.85	-39	32,941	-0.12%
2021/10/12	0	0.00	1	22.90	22.90	-1	33,807	0.00%
2021/10/07	0	0.00	7	22.97	22.85	-7	33,870	-0.02%
2021/10/06	3	22.50	1	22.55	22.70	2	33,628	0.01%
2021/10/05	10	22.35	0	0.00	22.45	10	33,576	0.03%
2021/10/04	16	22.34	3	22.35	22.40	13	33,626	0.04%
2021/10/01	13	22.49	30	22.50	22.50	-17	33,881	-0.05%
2021/09/30	10	22.65	0	0.00	22.90	10	33,630	0.03%
2021/09/29	5	22.59	0	0.00	22.75	5	33,470	0.01%
2021/09/28	2	22.90	0	0.00	22.90	2	33,327	0.01%
2021/09/27	4	22.70	1	22.75	22.75	3	33,111	0.01%
2021/09/24	3	22.78	1	22.95	22.80	2	33,140	0.01%
2021/09/23	1	22.80	8	22.89	22.95	-7	33,035	-0.02%
2021/09/22	20	22.52	0	0.00	22.60	20	32,828	0.06%
2021/09/17	3	23.00	0	0.00	23.00	3	32,216	0.01%
2021/09/16	0	0.00	20.1	23.50	23.40	-20.1	31,654	-0.06%
2021/09/15	1	23.00	4	22.95	23.00	-3	30,744	-0.01%
2021/09/14	0	0.00	9	22.98	23.00	-9	30,609	-0.03%
2021/09/13	1	22.85	0	0.00	23.00	1	30,470	0.00%
2021/09/10	0	0.00	41	22.85	22.95	-41	30,734	-0.13%
2021/09/09	1	22.80	5	22.80	22.85	-4	31,186	-0.01%
2021/09/08	10	22.75	106	22.89	22.90	-96	31,342	-0.31%	大賣/
2021/09/07	0	0.00	0	22.80	22.85	0	31,339	0.00%
2021/09/06	1	22.70	40	22.80	22.85	-39	31,468	-0.12%
2021/09/03	0	22.80	0	0.00	22.85	0	31,466	0.00%
2021/09/02	4	22.66	0	0.00	22.70	4	31,484	0.01%
2021/09/01	1	22.95	0	0.00	23.00	1	31,489	0.00%
2021/08/31	1	22.90	106	22.99	23.00	-105	31,304	-0.34%	大賣/鉅額交易
2021/08/30	13	22.76	6	22.83	22.90	7	30,826	0.02%
2021/08/27	1	22.70	15	22.69	22.75	-14	30,851	-0.05%
2021/08/26	11	22.15	1	22.35	22.40	10	30,525	0.03%
2021/08/25	6	22.21	5	22.25	22.30	1	30,608	0.00%
2021/08/24	0	21.60	7	21.87	22.00	-6.9	30,324	-0.02%
2021/08/23	2	21.40	2	21.50	21.45	0	30,290	0.00%
2021/08/20	17	21.21	0	21.30	21.15	17	30,598	0.06%
2021/08/19	6	21.36	0	0.00	21.35	6	31,913	0.02%
2021/08/18	9	21.55	0	0.00	21.60	9	31,640	0.03%
2021/08/17	2	21.40	1	21.45	21.60	1	32,363	0.00%
2021/08/16	50.1	21.44	2	21.40	21.40	48.1	32,290	0.15%
2021/08/13	5	22.85	47	22.85	22.80	-42	32,099	-0.13%
2021/08/12	8	22.95	0	23.00	22.90	8	31,613	0.03%
2021/08/11	0	0.00	2	23.00	23.00	-2	31,314	-0.01%
2021/08/10	2	23.03	0	0.00	23.00	2	31,564	0.01%
2021/08/09	4	23.03	3	23.05	23.10	1	32,212	0.00%
2021/08/06	4	23.10	0	0.00	23.10	4	32,486	0.01%
2021/08/03	0	0.00	2.4	22.96	23.05	-2.4	36,865	-0.01%
2021/08/02	2	23.00	13	22.92	23.10	-11	38,154	-0.03%
2021/07/30	0	0.00	5	22.90	22.85	-5	38,287	-0.01%
2021/07/29	0	22.80	1	22.80	22.80	-1	38,669	0.00%
2021/07/28	9	22.60	11	22.70	22.75	-2	39,014	-0.01%
2021/07/27	0	0.00	21	22.88	22.85	-21	39,561	-0.05%
2021/07/26	0	0.00	1	23.05	22.90	-1	40,148	0.00%
2021/07/23	0	22.90	11	22.90	23.00	-11	40,400	-0.03%
2021/07/22	2	22.80	2	22.85	22.85	0	40,669	0.00%
2021/07/21	14	22.66	0	0.00	22.70	14	41,004	0.03%
2021/07/20	5	22.70	0	0.00	22.65	5	41,527	0.01%
2021/07/19	3	22.92	0	0.00	23.00	3	41,459	0.01%
2021/07/16	0	0.00	34	22.86	23.05	-34	41,699	-0.08%
2021/07/15	3	22.68	6	22.74	22.75	-3	41,161	-0.01%
2021/07/14	2	22.60	0	0.00	22.70	2	41,478	0.00%
2021/07/13	0	0.00	5	22.75	22.70	-5	42,089	-0.01%
2021/07/12	28	22.70	10.1	22.75	22.65	17.9	41,905	0.04%
2021/07/09	52	22.60	0	0.00	22.70	52	41,888	0.12%
2021/07/08	19	22.82	16	22.84	22.85	3	41,757	0.01%
2021/07/07	3	22.60	10	22.60	22.65	-7	41,843	-0.02%
2021/07/06	1	22.50	0.1	22.55	22.60	0.9	41,746	0.00%
2021/07/05	0	0.00	6	22.50	22.50	-6	41,750	-0.01%
2021/07/02	1	22.35	0	0.00	22.40	1	41,755	0.00%
2021/07/01	2	22.60	10.3	22.55	22.55	-8.3	41,913	-0.02%
2021/06/30	0	0.00	2	22.70	22.70	-2	41,894	0.00%
2021/06/29	4	22.50	1	22.50	22.60	3	41,824	0.01%
2021/06/28	2	22.70	0	0.00	22.65	2	42,026	0.00%
2021/06/25	0.8	22.70	5	22.75	22.75	-4.2	42,487	-0.01%
2021/06/24	0	22.50	0	22.50	22.55	0	42,451	0.00%
2021/06/23	0	0.00	7	22.49	22.55	-7	42,846	-0.02%
2021/06/21	11	22.20	0	0.00	22.25	11	43,413	0.03%
2021/06/18	18	22.15	0	0.00	22.15	18	43,304	0.04%
2021/06/17	15	22.17	5	22.25	22.30	10	42,894	0.02%
2021/06/16	6	22.25	5	22.25	22.40	1	43,429	0.00%
2021/06/11	10	22.40	1	22.45	22.50	9	44,044	0.02%
2021/06/09	25	22.36	0	0.00	22.45	25	45,733	0.05%
2021/06/08	2	22.50	5	22.50	22.55	-3	46,197	-0.01%
2021/06/07	13	22.35	5	22.55	22.55	8	47,083	0.02%
2021/06/04	51	22.55	0	0.00	22.75	51	47,616	0.11%
2021/06/03	2	22.80	2	22.90	22.90	0	48,813	0.00%
2021/06/02	16	22.87	4	22.85	22.95	12	49,204	0.02%
2021/06/01	5	23.00	2	22.95	23.00	3	49,151	0.01%
2021/05/31	4	23.14	4	23.13	23.05	0	49,478	0.00%
2021/05/28	1	22.65	5	22.95	23.00	-4	49,540	-0.01%
2021/05/27	18	22.47	0	0.00	22.40	18	49,248	0.04%
2021/05/26	0	0.00	3	22.90	23.00	-3	49,174	-0.01%
2021/05/25	0	0.00	16	23.10	22.85	-16	49,644	-0.03%
2021/05/24	3	22.30	0	0.00	22.50	3	49,453	0.01%
2021/05/21	4	22.69	16	22.98	22.60	-12	49,918	-0.02%
2021/05/20	2	22.20	1	22.40	22.30	1	49,372	0.00%
2021/05/19	7	22.26	0	0.00	22.25	7	49,423	0.01%
2021/05/18	0	0.00	8	22.09	22.50	-8	50,016	-0.02%
2021/05/17	4.1	21.26	65	21.25	21.55	-61	50,600	-0.12%
2021/05/14	12	22.12	10	22.05	22.00	2	49,939	0.00%
2021/05/13	24	22.34	4	22.20	22.05	20	49,359	0.04%
2021/05/12	15	22.62	35	22.25	22.35	-20	48,528	-0.04%
2021/05/11	22	23.55	7	23.69	23.65	15	46,106	0.03%
2021/05/10	4	23.70	110.3	23.75	23.95	-106.3	44,550	-0.24%	大賣/鉅額交易
2021/05/07	16	23.02	5	23.09	23.10	11	43,845	0.03%
2021/05/06	30	22.72	18.7	22.95	23.00	11.3	43,925	0.03%
2021/05/05	1	22.65	2	22.50	22.50	-1	43,415	0.00%
2021/05/04	1	22.25	12	22.25	22.35	-11	43,236	-0.03%
2021/05/03	0	0.00	12	22.63	22.75	-12	42,924	-0.03%
2021/04/29	14.1	22.89	22	23.08	22.80	-7.9	42,522	-0.02%
2021/04/28	5	23.20	31	23.19	23.25	-26	42,261	-0.06%
2021/04/27	14	23.11	30	23.12	23.15	-16	42,522	-0.04%
2021/04/26	0	0.00	36.1	23.02	23.10	-36.1	42,262	-0.09%
2021/04/23	0	0.00	8	22.93	22.80	-8	41,851	-0.02%
2021/04/22	0.3	22.85	56	22.90	22.90	-55.7	41,835	-0.13%
2021/04/21	52	22.72	12	22.86	22.90	40	41,544	0.10%
2021/04/20	5	22.90	6.5	22.89	22.90	-1.5	41,334	0.00%
2021/04/19	3	22.57	44	22.55	22.80	-41	40,921	-0.10%
2021/04/16	10	22.21	9.5	22.25	22.25	0.5	40,432	0.00%
2021/04/15	7	22.14	15.1	22.25	22.25	-8.1	41,015	-0.02%
2021/04/14	24	22.05	22	22.07	22.10	2	41,089	0.00%
2021/04/13	31	22.06	27.1	22.08	22.10	3.9	41,035	0.01%
2021/04/12	0	0.00	2	21.88	21.90	-2	40,770	0.00%
2021/04/09	14	21.57	7	21.60	21.60	7	40,814	0.02%
2021/04/08	3	21.80	5	21.79	21.80	-2	40,811	0.00%
2021/04/07	0	0.00	3	22.00	22.00	-3	41,304	-0.01%
2021/04/06	0	0.00	3.1	21.90	21.95	-3.1	41,296	-0.01%
2021/04/01	7	21.86	0	0.00	21.85	7	41,300	0.02%
2021/03/31	6	21.91	2	22.05	22.10	4	41,073	0.01%
2021/03/30	0	0.00	7	21.99	22.00	-7	40,744	-0.02%
2021/03/29	0	0.00	7	21.99	22.00	-7	40,197	-0.02%
2021/03/26	0	0.00	23	21.88	21.90	-23	39,885	-0.06%
2021/03/25	0	0.00	37	21.74	21.80	-37	39,408	-0.09%
2021/03/24	0	21.45	6	21.48	21.50	-6	38,917	-0.02%
2021/03/23	0	0.00	2	21.35	21.40	-2	38,863	-0.01%
2021/03/22	0	0.00	12	21.38	21.35	-12	38,694	-0.03%
2021/03/19	11	21.25	0.2	21.30	21.30	10.8	38,735	0.03%
2021/03/18	9	21.52	36	21.52	21.55	-27	38,061	-0.07%
2021/03/17	1	21.60	6	21.74	21.60	-5	38,085	-0.01%
2021/03/16	11	21.71	10	21.75	21.80	1	37,645	0.00%
2021/03/15	9	21.56	86	21.64	21.75	-77	37,129	-0.21%
2021/03/12	9	21.08	11	21.27	21.35	-2	36,563	-0.01%
2021/03/11	10	21.38	14	21.42	21.10	-4	36,121	-0.01%
2021/03/10	11	21.15	4	21.15	21.20	7	35,463	0.02%
2021/03/09	1	20.95	68	20.97	21.10	-67	34,914	-0.19%
2021/03/08	10	20.60	14.6	20.53	20.60	-4.6	33,545	-0.01%
2021/03/05	4	20.33	2	20.40	20.30	2	33,395	0.01%
2021/03/04	4	20.20	1	20.25	20.35	3	34,399	0.01%
2021/03/02	15	20.35	3	20.30	20.20	12	33,925	0.04%
2021/02/26	19	20.41	0	0.00	20.00	19	33,617	0.06%
2021/02/25	3	20.75	7.1	20.81	20.90	-4.1	32,253	-0.01%
2021/02/24	17	20.81	12	20.83	20.75	5	31,830	0.02%
2021/02/23	17	20.46	15	20.49	20.70	2	31,373	0.01%
2021/02/22	1	20.30	2	20.25	20.40	-1	30,959	0.00%
2021/02/19	0	0.00	17	20.09	20.20	-17	31,135	-0.05%
2021/02/18	0	0.00	109	20.12	20.00	-109	31,137	-0.35%	大賣/鉅額交易
2021/02/17	19	19.79	20.5	19.84	19.90	-1.5	30,944	0.00%
2021/02/05	0	0.00	8	19.39	19.40	-8	30,141	-0.03%
2021/02/04	5	19.20	0	0.00	19.20	5	30,549	0.02%
2021/02/03	0	0.00	21	19.26	19.25	-21	32,051	-0.07%
2021/02/01	2	19.18	3	19.20	19.15	-1	33,410	0.00%
2021/01/29	17	19.06	0	0.00	19.00	17	33,638	0.05%
2021/01/28	0	19.35	6	19.35	19.20	-6	32,977	-0.02%
2021/01/27	0	0.00	8	19.50	19.40	-8	32,563	-0.02%
2021/01/26	10.1	19.35	0.3	19.40	19.30	9.7	32,430	0.03%
2021/01/25	0	0.00	45	19.51	19.60	-45	32,270	-0.14%
2021/01/22	3	19.20	6	19.20	19.20	-3	32,136	-0.01%
2021/01/21	10	19.40	5	19.37	19.25	5	32,122	0.02%
2021/01/20	3	19.38	10	19.25	19.20	-7	32,124	-0.02%
2021/01/19	0	0.00	5	19.70	19.65	-5	31,687	-0.02%
2021/01/18	0	0.00	5	19.64	19.70	-5	31,544	-0.02%
2021/01/15	11	19.85	0.1	19.70	19.70	10.9	31,287	0.03%
2021/01/14	0	0.00	16	19.87	19.85	-16	31,330	-0.05%
2021/01/13	0	0.00	8	19.80	19.85	-8	31,188	-0.03%
2021/01/12	0	0.00	3	19.80	19.70	-3	31,252	-0.01%
2021/01/11	25	19.97	0	0.00	19.95	25	31,210	0.08%
2021/01/08	20.5	19.80	15	19.93	20.00	5.5	31,051	0.02%
2021/01/07	0	0.00	26	19.75	19.80	-26	30,622	-0.08%
2021/01/06	2	19.55	6	19.63	19.55	-4	30,449	-0.01%
2021/01/05	0	0.00	11	19.64	19.60	-11	30,558	-0.04%
2021/01/04	2	19.58	4	19.63	19.55	-2	30,587	-0.01%
2020/12/31	2	19.70	2.9	19.65	19.70	-0.9	30,360	0.00%
2020/12/30	0	0.00	16.5	19.60	19.75	-16.5	30,292	-0.05%
2020/12/28	0	0.00	9	19.20	19.20	-9	29,784	-0.03%
2020/12/25	6	19.24	0	0.00	19.30	6	29,938	0.02%
2020/12/24	2.1	19.25	7	19.29	19.25	-4.9	30,275	-0.02%
2020/12/23	11	19.20	0	0.00	19.20	11	30,566	0.04%
2020/12/21	4	19.25	11	19.39	19.40	-7	32,751	-0.02%
2020/12/18	1	19.30	1	19.30	19.30	0	33,394	0.00%
2020/12/17	1	19.40	2	19.50	19.35	-1	33,833	0.00%
2020/12/16	1	19.50	5	19.40	19.55	-4	33,934	-0.01%
2020/12/15	2	19.25	1	19.25	19.30	1	34,296	0.00%
2020/12/14	3	19.40	1	19.40	19.40	2	34,281	0.01%
2020/12/11	0	0.00	17.2	19.47	19.55	-17.2	34,187	-0.05%
2020/12/10	1	19.25	15	19.25	19.30	-14	33,886	-0.04%
2020/12/09	9.1	19.23	0.1	19.25	19.20	9	33,802	0.03%
2020/12/08	31	19.21	31	19.17	19.35	0	33,789	0.00%
2020/12/07	2	19.48	33	19.55	19.55	-31	33,476	-0.09%
2020/12/04	0	0.00	1.8	19.55	19.60	-1.8	33,511	-0.01%
2020/12/03	0	0.00	2	19.45	19.50	-2	33,453	-0.01%
2020/12/02	1	19.45	0	0.00	19.50	1	33,587	0.00%
2020/12/01	4	19.36	0	0.00	19.40	4	33,717	0.01%
2020/11/30	16	19.48	1.7	19.68	19.15	14.3	33,781	0.04%
2020/11/27	4	19.61	0	0.00	19.75	4	33,163	0.01%
2020/11/26	2	19.65	3	19.65	19.70	-1	33,399	0.00%
2020/11/25	0	0.00	15	19.70	19.70	-15	33,775	-0.04%
2020/11/24	2	19.58	3	19.55	19.55	-1	33,792	0.00%
2020/11/20	20	19.51	5	19.60	19.55	15	33,918	0.04%
2020/11/19	15	19.76	0	0.00	19.60	15	33,983	0.04%
2020/11/18	3	19.90	30	19.99	20.00	-27	33,763	-0.08%
2020/11/17	2	19.80	30	19.85	19.90	-28	33,440	-0.08%
2020/11/16	5	19.70	70.5	19.80	19.85	-65.5	33,694	-0.19%
2020/11/13	0	0.00	12	19.64	19.60	-12	33,186	-0.04%
2020/11/12	7	19.58	34	19.62	19.60	-27	33,088	-0.08%
2020/11/11	5.8	19.58	58	19.59	19.80	-52.2	32,671	-0.16%
2020/11/10	10	18.96	12	19.18	19.10	-2	31,294	-0.01%
2020/11/09	8	18.74	8	18.75	18.65	0	30,155	0.00%
2020/11/06	5	18.41	11	18.40	18.65	-6	29,811	-0.02%
2020/11/05	1	18.25	0	0.00	18.30	1	29,735	0.00%
2020/11/04	4	18.28	0	0.00	18.20	4	29,954	0.01%
2020/11/03	3	18.20	0	0.00	18.25	3	30,115	0.01%
2020/11/02	2	18.05	0	0.00	18.15	2	30,207	0.01%
2020/10/29	12.8	18.01	0	0.00	17.95	12.8	29,932	0.04%
2020/10/28	2	18.17	0	0.00	18.15	2	29,950	0.01%
2020/10/27	3	18.25	10	18.35	18.15	-7	30,132	-0.02%
2020/10/26	2	18.33	0	0.00	18.35	2	30,153	0.01%
2020/10/22	4	18.10	1	18.10	18.25	3	30,656	0.01%
2020/10/21	18	18.00	0	0.00	18.00	18	30,911	0.06%
2020/10/20	5	18.00	0	0.00	18.00	5	31,106	0.02%
2020/10/19	2	18.10	0	0.00	18.00	2	31,061	0.01%
2020/10/16	13	17.95	1	18.00	17.90	12	31,649	0.04%
2020/10/15	7	17.99	0	0.00	17.95	7	31,935	0.02%
2020/10/14	5	18.00	0	0.00	18.10	5	31,724	0.02%
2020/10/13	11	18.02	0	0.00	18.05	11	31,850	0.03%
2020/10/12	19	18.19	6	18.25	18.15	13	32,076	0.04%
2020/10/08	6	18.27	0	0.00	18.35	6	32,502	0.02%
2020/10/07	1	18.30	0	0.00	18.25	1	33,018	0.00%
2020/10/06	0	0.00	28	18.35	18.45	-28	33,938	-0.08%
2020/10/05	41.2	18.18	0	0.00	18.15	41.2	35,125	0.12%
2020/09/30	4.8	18.34	50	18.40	18.40	-45.2	35,708	-0.13%
2020/09/29	0	0.00	1	18.25	18.30	-1	35,989	0.00%
2020/09/28	21	17.84	2	17.90	18.05	19	36,307	0.05%
2020/09/25	93	17.62	0	0.00	17.60	93	36,580	0.25%
2020/09/24	27	17.72	11	17.71	17.60	16	35,900	0.04%
2020/09/23	27	18.05	2	18.05	18.00	25	35,340	0.07%
2020/09/22	17.2	18.29	2	18.20	18.20	15.2	34,880	0.04%
2020/09/21	17	18.53	0	0.00	18.50	17	34,369	0.05%
2020/09/18	17	18.68	0	0.00	18.60	17	34,323	0.05%
2020/09/17	23	18.70	0	0.00	18.70	23	34,037	0.07%
2020/09/16	0	0.00	1	18.90	18.85	-1	33,942	0.00%
2020/09/15	7	18.80	10	18.90	18.90	-3	33,992	-0.01%
2020/09/14	0	0.00	20	18.80	18.80	-20	34,829	-0.06%
2020/09/11	7.5	18.76	0	0.00	18.85	7.5	34,980	0.02%
2020/09/10	0	0.00	1	18.90	18.90	-1	35,114	0.00%
2020/09/09	2	18.78	10	18.85	18.80	-8	35,318	-0.02%
2020/09/08	4	18.83	5	18.84	18.90	-1	35,508	0.00%
2020/09/07	4	18.80	0	0.00	18.85	4	35,874	0.01%
2020/09/04	5	18.75	0	0.00	18.80	5	36,107	0.01%
2020/09/03	25	18.80	0	0.00	18.85	25	35,911	0.07%
2020/09/02	31	18.74	0	0.00	18.70	31	35,754	0.09%
2020/09/01	7.3	18.88	1	18.90	18.90	6.3	35,252	0.02%
2020/08/31	14	19.00	0	0.00	18.95	14	34,963	0.04%
2020/08/28	3	19.00	10	19.00	19.00	-7	34,821	-0.02%
2020/08/27	6	19.03	3	19.12	19.00	3	35,174	0.01%
2020/08/26	26	19.10	3	19.05	19.20	23	35,208	0.07%
2020/08/25	4	19.11	23	19.11	19.10	-19	35,375	-0.05%
2020/08/24	9.5	19.05	0	19.10	19.05	9.5	37,240	0.03%
2020/08/21	10	19.11	0	0.00	19.20	10	37,597	0.03%
2020/08/20	39	19.09	3	19.02	19.00	36	37,561	0.10%
2020/08/19	12	19.41	23	19.49	19.40	-11	36,998	-0.03%
2020/08/18	4	19.44	5	19.45	19.40	-1	36,721	0.00%
2020/08/17	0	0.00	12	19.48	19.50	-12	36,793	-0.03%
2020/08/14	2	19.40	0	0.00	19.35	2	36,930	0.01%
2020/08/13	127	19.41	0	0.00	19.50	127	37,035	0.34%	大買/鉅額交易
2020/08/12	2	19.40	0	0.00	19.40	2	37,303	0.01%
2020/08/11	11	19.41	0	0.00	19.40	11	37,427	0.03%
2020/08/10	11	19.40	6	19.45	19.40	5	37,497	0.01%
2020/08/07	6	19.37	0	0.00	19.35	6	37,567	0.02%
2020/08/06	4	19.39	0	0.00	19.40	4	37,582	0.01%
2020/08/03	8	19.30	0	0.00	19.30	8	38,321	0.02%
2020/07/31	12	19.50	0	0.00	19.40	12	38,313	0.03%
2020/07/30	0	0.00	30	19.55	19.65	-30	38,215	-0.08%
2020/07/29	6.5	19.52	2	19.50	19.50	4.5	38,150	0.01%
2020/07/28	42	19.30	32.4	19.33	19.35	9.6	38,620	0.02%
2020/07/27	25	19.44	4	19.35	19.35	21	39,135	0.05%
2020/07/24	17	19.53	0	0.00	19.50	17	39,242	0.04%
2020/07/23	13	19.66	0	0.00	19.75	13	39,366	0.03%
2020/07/22	50	19.73	0	0.00	19.80	50	39,850	0.13%
2020/07/21	63	19.80	0	0.00	19.80	63	39,576	0.16%
2020/07/20	12	19.85	1	19.80	19.85	11	39,607	0.03%
2020/07/17	29	19.82	0	0.00	19.90	29	40,237	0.07%
2020/07/16	56	19.81	0	19.90	19.85	56	40,922	0.14%
2020/07/15	48	19.89	14	19.89	19.90	34	40,646	0.08%
2020/07/14	32	20.01	0	0.00	19.95	32	40,486	0.08%
2020/07/13	40	20.08	2	20.13	20.10	38	40,670	0.09%
2020/07/10	35	20.94	2	20.88	20.90	33	40,629	0.08%
2020/07/09	0	0.00	26	21.15	21.15	-26	40,292	-0.06%
2020/07/08	0	0.00	15	21.10	21.15	-15	40,156	-0.04%
2020/07/07	1	20.95	21	21.15	21.20	-20	40,241	-0.05%
2020/07/06	2	20.93	11	21.00	21.05	-9	40,072	-0.02%
2020/07/03	2	20.65	13	20.77	20.80	-11	39,932	-0.03%
2020/07/02	0	0.00	30.5	20.50	20.50	-30.5	39,906	-0.08%
2020/07/01	6	20.48	11	20.59	20.50	-5	40,075	-0.01%
2020/06/30	1	20.30	0	0.00	20.35	1	40,199	0.00%
2020/06/29	2	20.15	1	20.15	20.25	1	40,755	0.00%
2020/06/24	7	20.30	1.2	20.26	20.25	5.8	41,200	0.01%
2020/06/23	2	20.15	2	20.30	20.40	0	41,993	0.00%
2020/06/22	1	20.20	40	20.22	20.30	-39	42,669	-0.09%
2020/06/19	36	20.19	4	20.20	20.10	32	43,720	0.07%
2020/06/18	23	20.41	0	0.00	20.30	23	43,953	0.05%
2020/06/17	7	20.29	6	20.51	20.55	1	45,257	0.00%
2020/06/16	70	20.36	2	20.35	20.35	68	46,903	0.14%
2020/06/15	23	20.19	1	20.15	20.10	22	48,350	0.05%
2020/06/12	57	20.20	5	20.12	20.20	52	49,216	0.11%
2020/06/11	16	20.78	23	20.82	20.65	-7	50,336	-0.01%
2020/06/09	3.2	20.94	2	21.00	21.05	1.2	53,643	0.00%
2020/06/08	1	20.95	14	20.91	21.00	-13	54,674	-0.02%
2020/06/05	0	0.00	70	20.73	20.80	-70	55,643	-0.13%
2020/06/04	71.2	20.77	0	0.00	20.65	71.2	56,543	0.13%
2020/06/03	1	20.50	12	20.75	20.75	-11	57,457	-0.02%
2020/06/02	2	20.10	0	0.00	20.30	2	57,439	0.00%
2020/06/01	0	0.00	32	20.15	20.05	-32	57,450	-0.06%
2020/05/29	1	19.75	6	19.75	19.95	-5	57,494	-0.01%
2020/05/28	35	19.96	0	0.00	19.85	35	55,907	0.06%
2020/05/27	0	0.00	8	20.04	20.10	-8	56,210	-0.01%
2020/05/26	0	0.00	6.5	19.94	19.95	-6.5	56,541	-0.01%
2020/05/25	2	19.55	0	0.00	19.75	2	56,691	0.00%
2020/05/22	8	19.66	0	0.00	19.55	8	56,938	0.01%
2020/05/21	9	19.78	0	0.00	19.80	9	56,923	0.02%
2020/05/20	6	19.80	12	19.88	19.85	-6	56,828	-0.01%
2020/05/19	1	19.85	20.1	19.85	19.85	-19.1	57,037	-0.03%
2020/05/18	9	19.54	11	19.55	19.50	-2	57,028	0.00%
2020/05/15	8	19.64	4	19.56	19.60	4	57,006	0.01%
2020/05/14	0	0.00	6	19.55	19.55	-6	57,148	-0.01%
2020/05/13	5	19.56	34	19.66	19.80	-29	56,821	-0.05%
2020/05/12	54	19.61	12	19.65	19.65	42	56,806	0.07%
2020/05/11	10	20.10	2	20.10	20.00	8	56,510	0.01%
2020/05/08	28	19.82	4	19.80	19.80	24	56,336	0.04%
2020/05/07	6	19.71	5	19.75	19.70	1	56,494	0.00%
2020/05/06	15	19.52	1	19.60	19.55	14	56,584	0.02%
2020/05/05	0	0.00	2	19.65	19.65	-2	56,507	0.00%
2020/05/04	14	19.44	20	19.54	19.50	-6	56,571	-0.01%
2020/04/30	0.5	20.00	12	20.13	20.00	-11.5	56,460	-0.02%
2020/04/29	4	19.78	12	19.83	19.70	-8	56,001	-0.01%
2020/04/28	2	19.20	9	19.36	19.50	-7	56,031	-0.01%
2020/04/27	13.3	18.99	2	18.85	19.05	11.3	57,103	0.02%
2020/04/24	1	18.60	1	18.55	18.60	0	56,791	0.00%
2020/04/23	8	18.49	1	18.85	18.55	7	56,445	0.01%
2020/04/22	5	18.32	4	18.29	18.50	1	56,084	0.00%
2020/04/21	47	18.80	1	19.05	18.70	46	55,653	0.08%
2020/04/20	30	19.50	3	19.37	19.30	27	54,957	0.05%
2020/04/17	2	19.75	11	19.73	19.60	-9	54,808	-0.02%
2020/04/16	15.2	19.56	9	19.50	19.50	6.2	54,484	0.01%
2020/04/15	42	19.92	12	19.98	19.90	30	53,928	0.06%
2020/04/14	10	19.48	19	19.49	19.65	-9	53,168	-0.02%
2020/04/13	39	18.84	1	18.75	18.80	38	52,397	0.07%
2020/04/10	3	18.40	13	18.42	18.65	-10	51,908	-0.02%
2020/04/09	23	18.05	0	0.00	18.05	23	51,292	0.04%
2020/04/08	6	18.02	10	17.95	17.95	-4	50,814	-0.01%
2020/04/07	33	17.93	0	0.00	17.90	33	50,406	0.07%
2020/04/06	9	17.57	0.8	18.00	17.85	8.2	50,107	0.02%
2020/04/01	14	17.71	0	0.00	17.75	14	49,449	0.03%
2020/03/31	21	17.85	10	18.20	17.90	11	49,090	0.02%
2020/03/30	2	18.03	22	17.90	17.90	-20	48,326	-0.04%
2020/03/27	43	17.80	1	17.90	17.90	42	47,734	0.09%
2020/03/26	30	17.43	8	17.42	17.30	22	46,872	0.05%
2020/03/25	36	17.63	10	17.59	17.50	26	46,742	0.06%
2020/03/24	2	16.78	9	16.75	16.60	-7	45,846	-0.02%
2020/03/23	45	16.25	1	16.30	16.15	44	45,074	0.10%
2020/03/20	36	16.76	1	17.10	17.10	35	43,907	0.08%
2020/03/19	64.8	16.71	48	16.73	16.30	16.8	42,276	0.04%
2020/03/18	23	18.04	1	18.25	17.95	22	41,243	0.05%
2020/03/17	74	18.41	15	18.47	18.35	59	40,340	0.15%
2020/03/16	41	19.24	5	19.30	19.05	36	38,936	0.09%
2020/03/13	70.1	18.96	14	19.30	19.65	56.1	37,786	0.15%
2020/03/12	34	20.62	3.1	20.60	20.50	30.9	35,232	0.09%
2020/03/11	43	21.42	3	21.35	21.35	40	34,135	0.12%
2020/03/10	16	21.56	5	21.50	21.55	11	33,181	0.03%
2020/03/09	33.1	21.92	5	21.95	21.80	28.1	32,323	0.09%
2020/03/06	3	22.40	24	22.40	22.40	-21	31,317	-0.07%
2020/03/05	1	22.55	9	22.75	22.85	-8	31,030	-0.03%
2020/03/04	4	22.51	0	0.00	22.55	4	30,859	0.01%
2020/03/03	8	22.55	2	22.60	22.55	6	30,623	0.02%
2020/03/02	13	22.19	12	22.24	22.25	1	30,120	0.00%
2020/02/26	11	22.60	9	22.62	22.80	2	29,971	0.01%
2020/02/25	1	22.75	26	22.68	22.80	-25	29,697	-0.08%
2020/02/24	5	22.89	3	22.82	22.85	2	29,878	0.01%
2020/02/21	1	23.25	0	0.00	23.20	1	29,917	0.00%
2020/02/20	10	23.38	30	23.39	23.45	-20	29,837	-0.07%
2020/02/19	0	0.00	25	23.22	23.30	-25	29,646	-0.08%
2020/02/18	0	0.00	8	23.04	23.10	-8	29,619	-0.03%
2020/02/17	25	22.85	8	22.87	22.95	17	29,671	0.06%
2020/02/14	5	22.80	61	22.80	22.80	-56	30,157	-0.19%
2020/02/13	0	0.00	36	22.76	22.80	-36	30,859	-0.12%
2020/02/12	2	22.58	8	22.61	22.65	-6	31,125	-0.02%
2020/02/11	25	22.54	0	0.00	22.55	25	31,005	0.08%
2020/02/10	0	0.00	8	22.46	22.50	-8	31,077	-0.03%
2020/02/07	1	22.50	18	22.46	22.50	-17	31,568	-0.05%
2020/02/06	0	0.00	17	22.44	22.50	-17	31,453	-0.05%
2020/02/05	10	22.15	4	22.28	22.40	6	31,694	0.02%
2020/02/04	4	22.20	15	22.18	22.30	-11	31,443	-0.03%
2020/02/03	3	21.72	23	21.72	21.95	-20	31,371	-0.06%
2020/01/31	6	22.04	1	22.10	22.05	5	31,208	0.02%
2020/01/30	22	22.17	112	22.18	22.00	-90	30,750	-0.29%	大賣/
2020/01/20	9	22.69	17	22.75	22.90	-8	29,385	-0.03%
2020/01/17	3	22.53	5	22.58	22.60	-2	29,165	-0.01%
2020/01/16	3	22.60	7	22.60	22.60	-4	29,356	-0.01%
2020/01/15	14	22.64	0	0.00	22.70	14	29,348	0.05%
2020/01/14	24	22.47	31	22.59	22.60	-7	29,269	-0.02%
2020/01/13	17	22.40	4	22.20	22.50	13	28,942	0.04%
2020/01/10	4.1	22.25	3	22.35	22.25	1.1	29,085	0.00%
2020/01/09	0	0.00	3	22.27	22.30	-3	29,229	-0.01%
2020/01/08	4	22.14	0	0.00	22.25	4	29,318	0.01%
2020/01/07	2	22.25	12	22.29	22.35	-10	29,051	-0.03%
2020/01/06	12	22.28	0	0.00	22.25	12	29,172	0.04%
2020/01/03	2	22.35	0	0.00	22.45	2	28,991	0.01%
2020/01/02	0	0.00	4	22.40	22.35	-4	29,062	-0.01%
2019/12/31	9	22.32	0	0.00	22.40	9	29,038	0.03%
2019/12/30	3	22.43	0	0.00	22.50	3	28,926	0.01%
2019/12/27	0	0.00	0.5	22.45	22.50	-0.5	28,856	0.00%
2019/12/26	5	22.40	0	0.00	22.45	5	28,840	0.02%
2019/12/25	15	22.45	0	0.00	22.45	15	29,121	0.05%
2019/12/24	0	0.00	3	22.40	22.45	-3	29,229	-0.01%
2019/12/23	2	22.43	5	22.50	22.50	-3	29,234	-0.01%
2019/12/20	2	22.40	0	0.00	22.40	2	29,485	0.01%
2019/12/19	0	0.00	1.7	22.35	22.40	-1.7	29,215	-0.01%
2019/12/18	2	22.30	10	22.35	22.50	-8	29,240	-0.03%
2019/12/17	2	22.30	11	22.35	22.40	-9	29,345	-0.03%
2019/12/16	10	22.25	1	22.50	22.30	9	29,100	0.03%
2019/12/13	0	0.00	20	22.43	22.50	-20	29,132	-0.07%
2019/12/12	0	0.00	10	22.21	22.15	-10	28,495	-0.04%
2019/12/11	10	22.05	0	0.00	22.10	10	28,282	0.04%
2019/12/10	0	0.00	5	21.95	21.95	-5	28,209	-0.02%
2019/12/05	0	0.00	0.5	21.80	21.70	-0.5	28,490	0.00%
2019/12/04	3	21.65	1	21.70	21.85	2	28,342	0.01%
2019/12/03	0.9	21.75	0	0.00	21.75	0.9	28,292	0.00%
2019/12/02	0	0.00	4.1	21.78	21.85	-4.1	28,151	-0.01%
2019/11/29	8	21.81	0	0.00	21.85	8	28,072	0.03%
2019/11/27	0	0.00	1	22.25	22.25	-1	27,753	0.00%
2019/11/26	0	0.00	3	22.22	22.10	-3	27,682	-0.01%
2019/11/25	1	21.90	0	0.00	21.90	1	26,609	0.00%
2019/11/22	5	22.01	4	22.00	22.00	1	26,937	0.00%
2019/11/21	12	21.98	0	0.00	22.00	12	26,777	0.04%
2019/11/19	0	0.00	5	22.15	22.25	-5	26,043	-0.02%
2019/11/18	1.7	22.15	2	22.20	22.25	-0.3	26,049	0.00%
2019/11/15	1	22.10	10	22.25	22.15	-9	25,962	-0.03%
2019/11/14	0	0.00	5	22.17	22.15	-5	25,865	-0.02%
2019/11/13	0	0.00	72.3	22.20	22.25	-72.3	25,955	-0.28%
2019/11/12	1	21.80	6	21.85	21.90	-5	25,256	-0.02%
2019/11/11	3	21.60	35	21.69	21.60	-32	24,622	-0.13%
2019/11/08	0	0.00	2	21.80	21.85	-2	24,477	-0.01%
2019/11/07	0	0.00	122	21.70	21.70	-122	24,669	-0.49%	大賣/鉅額交易
2019/11/06	0	0.00	51	21.69	21.75	-51	24,715	-0.21%
2019/11/05	4	21.45	0	0.00	21.50	4	24,262	0.02%
2019/11/04	1	21.35	5	21.40	21.45	-4	24,725	-0.02%
2019/11/01	0.9	21.20	0	0.00	21.25	0.9	24,489	0.00%
2019/10/31	2	21.20	7	21.20	21.20	-5	24,908	-0.02%
2019/10/29	0	0.00	5	21.20	21.15	-5	25,036	-0.02%
2019/10/24	0	0.00	300.6	21.00	21.15	-300.6	24,634	-1.22%	大賣/鉅額交易
2019/10/21	0	0.00	10	21.00	21.00	-10	24,214	-0.04%
2019/10/18	5	20.90	100	21.00	20.90	-95	24,260	-0.39%
2019/10/17	0	0.00	17	21.10	21.15	-17	24,150	-0.07%
2019/10/16	1	20.95	7	20.95	20.95	-6	23,826	-0.03%
2019/10/15	2	20.88	0	0.00	20.90	2	23,758	0.01%
2019/10/14	0.2	20.90	10.2	20.80	20.90	-10	24,159	-0.04%
2019/10/08	0	0.00	9	20.77	20.75	-9	25,546	-0.04%
2019/10/07	3	20.57	0	0.00	20.55	3	25,902	0.01%
2019/10/04	55	20.55	1	20.60	20.60	54	26,141	0.21%
2019/09/26	6	20.69	0.3	20.70	20.70	5.7	27,241	0.02%
2019/09/25	5	20.54	0	0.00	20.65	5	27,559	0.02%
2019/09/24	66.1	20.77	0	0.00	20.75	66.1	27,399	0.24%
2019/09/20	0	0.00	1.8	21.25	21.30	-1.8	27,456	-0.01%
2019/09/18	0	0.00	37	21.19	21.30	-37	27,226	-0.14%
2019/09/17	1	21.00	0	0.00	21.00	1	27,189	0.00%
2019/09/12	30	21.05	46.5	21.05	21.00	-16.5	28,088	-0.06%
2019/09/10	0	0.00	1	20.95	20.95	-1	28,358	0.00%
2019/09/09	15	20.60	11	20.61	20.65	4	28,256	0.01%
2019/09/06	0.1	20.55	5	20.55	20.55	-4.9	28,532	-0.02%
2019/09/05	0.2	20.45	6	20.50	20.45	-5.8	28,606	-0.02%
2019/09/04	1	20.35	1	20.40	20.35	0	28,798	0.00%
2019/09/03	12	20.33	0	0.00	20.20	12	28,999	0.04%
2019/08/30	0	0.00	3	20.32	20.35	-3	29,782	-0.01%
2019/08/29	6.8	20.11	0	0.00	20.10	6.8	29,901	0.02%
2019/08/27	10	20.20	0	0.00	20.05	10	30,411	0.03%
2019/08/26	1	20.15	1	20.20	20.15	0	30,322	0.00%
2019/08/22	2	20.30	0	0.00	20.25	2	30,712	0.01%
2019/08/21	4	20.49	0	0.00	20.30	4	31,456	0.01%
2019/08/20	4	20.40	0	0.00	20.60	4	31,423	0.01%
2019/08/16	0.1	20.50	50	20.45	20.50	-49.9	31,486	-0.16%
2019/08/15	2	20.05	0	0.00	20.05	2	31,295	0.01%
2019/08/14	23	20.25	2	20.23	20.20	21	31,569	0.07%
2019/08/13	49.3	20.05	0.2	20.20	20.00	49.1	31,757	0.15%
2019/08/12	24	20.22	15	20.45	20.20	9	31,637	0.03%
2019/08/08	21	20.20	0	0.00	20.15	21	31,471	0.07%
2019/08/07	1	20.00	0	0.00	20.05	1	31,689	0.00%
2019/08/06	10	19.87	0.9	20.05	19.95	9.1	32,019	0.03%
2019/08/05	0	0.00	31	20.02	20.10	-31	31,858	-0.10%
2019/08/02	23	20.06	12	20.10	20.05	11	32,159	0.03%
2019/08/01	12	20.24	1	20.30	20.30	11	32,456	0.03%
2019/07/31	1	20.30	5	20.45	20.30	-4	32,839	-0.01%
2019/07/30	5	20.50	4	20.53	20.50	1	32,580	0.00%
2019/07/29	0	0.00	0.7	20.55	20.50	-0.7	33,121	0.00%
2019/07/25	4	20.50	0	0.00	20.65	4	34,955	0.01%
2019/07/24	4	20.50	2	20.45	20.45	2	35,354	0.01%
2019/07/23	39	20.59	0.9	20.55	20.50	38.1	35,852	0.11%
2019/07/22	1	20.50	2	20.55	20.55	-1	35,969	0.00%
2019/07/19	12	20.63	10	20.63	20.50	2	35,993	0.01%
2019/07/18	0	0.00	7.8	20.59	20.60	-7.8	36,021	-0.02%
2019/07/17	16	20.51	0	0.00	20.60	16	36,136	0.04%
2019/07/16	33	20.52	57	20.55	20.55	-24	36,056	-0.07%
2019/07/15	7	20.68	0	0.00	20.65	7	35,686	0.02%
2019/07/12	35	21.66	1	21.70	21.60	34	35,402	0.10%
2019/07/11	3	21.73	2	21.80	21.75	1	34,856	0.00%
2019/07/10	22	21.75	0	0.00	21.75	22	34,509	0.06%
2019/07/09	0	0.00	12	21.78	21.70	-12	34,489	-0.03%
2019/07/08	1	21.70	0	0.00	21.70	1	34,092	0.00%
2019/07/05	0	0.00	2	21.65	21.70	-2	33,912	-0.01%
2019/07/01	4	21.50	0	0.00	21.45	4	33,343	0.01%
2019/06/27	0	0.00	12	21.40	21.45	-12	33,348	-0.04%
2019/06/26	1	21.10	1	21.20	21.20	0	33,292	0.00%
2019/06/25	12	21.10	0	0.00	21.10	12	33,339	0.04%
2019/06/24	5	21.20	8	21.20	21.05	-3	33,308	-0.01%
2019/06/21	13	21.20	0	0.00	21.10	13	32,956	0.04%
2019/06/20	5	21.57	5	21.50	21.40	0	32,289	0.00%
2019/06/19	1	21.45	7	21.48	21.50	-6	32,024	-0.02%
2019/06/18	10	21.30	6	21.35	21.30	4	31,469	0.01%
2019/06/14	1	21.25	10	21.30	21.35	-9	31,601	-0.03%
2019/06/13	0	0.00	1.2	21.01	21.05	-1.2	31,240	0.00%
2019/06/11	2	21.28	0	0.00	21.10	2	31,415	0.01%
2019/06/10	7	21.25	0	0.00	21.30	7	31,246	0.02%
2019/06/06	0	0.00	1.5	21.05	21.05	-1.5	30,905	0.00%
2019/06/04	2	20.80	0	0.00	20.80	2	30,803	0.01%
2019/05/30	50	20.85	0	0.00	20.90	50	30,525	0.16%
2019/05/29	2	20.90	2	20.85	20.85	0	30,603	0.00%
2019/05/28	1	20.90	3	21.05	21.05	-2	30,736	-0.01%
2019/05/27	0	0.00	10	20.87	20.95	-10	30,128	-0.03%
2019/05/24	0	0.00	16	20.80	20.90	-16	30,240	-0.05%
2019/05/21	6	20.93	0	0.00	20.95	6	30,045	0.02%
2019/05/17	14	20.73	0	0.00	20.70	14	29,337	0.05%
2019/05/16	1	20.70	2	20.75	20.70	-1	29,265	0.00%
2019/05/15	13	20.84	3	20.85	20.80	10	29,001	0.03%
2019/05/14	9	20.90	0	0.00	21.05	9	28,760	0.03%
2019/05/13	7	21.06	0	0.00	21.05	7	28,667	0.02%
2019/05/10	2	21.18	17	21.16	21.20	-15	28,748	-0.05%
2019/05/09	50	20.92	0	0.00	20.85	50	28,522	0.18%
2019/05/08	19	21.16	13	21.16	21.10	6	28,103	0.02%
2019/05/07	12	21.48	64.3	21.45	21.45	-52.3	27,915	-0.19%
2019/05/06	63.4	21.35	38	21.38	21.45	25.4	28,031	0.09%
2019/05/03	0	0.00	110	21.78	21.85	-110	27,735	-0.40%	大賣/鉅額交易
2019/05/02	2	21.45	32	21.47	21.50	-30	26,834	-0.11%
2019/04/30	5	20.95	9	21.09	21.15	-4	26,317	-0.02%
2019/04/29	134	20.66	51	20.90	20.90	83	26,122	0.32%	大買/
2019/04/26	5	20.46	0	0.00	20.45	5	26,110	0.02%
2019/04/25	5	20.60	10	20.60	20.60	-5	26,122	-0.02%
2019/04/24	59	20.50	5	20.50	20.50	54	26,302	0.21%
2019/04/23	2	20.40	23	20.40	20.45	-21	26,286	-0.08%
2019/04/19	0	0.00	11.2	20.37	20.40	-11.2	26,539	-0.04%
2019/04/18	14	20.26	5	20.35	20.20	9	26,699	0.03%
2019/04/17	9	20.35	1	20.50	20.35	8	26,558	0.03%
2019/04/16	14	20.45	0	0.00	20.45	14	26,322	0.05%
2019/04/15	5	20.55	1	20.60	20.40	4	26,435	0.02%
2019/04/12	3	20.57	0	0.00	20.55	3	26,754	0.01%
2019/04/10	3	20.63	0	0.00	20.55	3	26,937	0.01%
2019/04/09	7	20.70	4	20.73	20.75	3	27,013	0.01%
2019/04/08	0	0.00	7	20.54	20.55	-7	26,910	-0.03%
2019/04/02	5	20.35	4.8	20.37	20.40	0.2	26,687	0.00%
2019/04/01	14	20.37	0	0.00	20.30	14	26,739	0.05%
2019/03/29	6	20.37	0	0.00	20.45	6	26,136	0.02%
2019/03/28	1	20.40	0.5	20.45	20.40	0.5	26,082	0.00%
2019/03/27	45.3	20.49	0	0.00	20.40	45.3	26,159	0.17%
2019/03/25	3.3	20.65	0	0.00	20.60	3.3	26,246	0.01%
2019/03/22	1	20.90	0	0.00	20.90	1	26,262	0.00%
2019/03/21	3	20.93	2	20.98	21.00	1	26,561	0.00%
2019/03/20	7	20.89	0	0.00	20.90	7	26,863	0.03%
2019/03/19	3	20.90	1.6	20.96	20.90	1.4	27,412	0.01%
2019/03/18	2	20.75	1	20.75	20.85	1	27,481	0.00%
2019/03/15	2	20.73	5	20.90	20.65	-3	27,712	-0.01%
2019/03/14	0.3	20.60	6	20.53	20.55	-5.7	27,247	-0.02%
2019/03/13	3	20.53	0	0.00	20.45	3	27,360	0.01%
2019/03/12	1	20.60	5	20.60	20.60	-4	27,326	-0.01%
2019/03/11	10	20.50	155	20.50	20.45	-145	27,366	-0.53%	大賣/鉅額交易
2019/03/08	25	20.44	0	0.00	20.35	25	27,427	0.09%
2019/03/07	0	0.00	1	20.60	20.60	-1	27,577	0.00%
2019/03/06	5	20.60	2	20.65	20.55	3	27,671	0.01%
2019/03/05	2	20.68	2	20.70	20.65	0	27,714	0.00%
2019/03/04	18	20.66	101	20.75	20.75	-83	27,585	-0.30%	大賣/
2019/02/27	5	20.79	0.5	20.85	20.85	4.5	27,417	0.02%
2019/02/26	3	20.83	0	0.00	20.80	3	27,282	0.01%
2019/02/25	3	20.68	0	0.00	20.75	3	27,137	0.01%
2019/02/22	5	20.70	100	20.75	20.75	-95	26,958	-0.35%
2019/02/21	0.1	20.75	0	0.00	20.75	0.1	26,919	0.00%
2019/02/20	0	0.00	0.1	20.60	20.55	-0.1	27,123	0.00%
2019/02/19	100	20.45	30	20.45	20.45	70	27,327	0.26%
2019/02/18	5	20.50	0	0.00	20.45	5	27,517	0.02%
2019/02/15	2	20.53	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	144	20.46	5	20.55	20.55	139	28,385	0.49%	大買/鉅額交易
2019/02/11	23	20.49	0.8	20.65	20.45	22.2	27,998	0.08%
2019/01/30	5.8	20.53	1	20.60	20.70	4.8	27,590	0.02%
2019/01/29	1	20.45	0	0.00	20.55	1	27,382	0.00%
2019/01/28	0	0.00	2	20.65	20.70	-2	27,299	-0.01%
2019/01/25	3	20.58	5	20.60	20.60	-2	27,101	-0.01%
2019/01/24	1	20.40	0	0.00	20.40	1	26,799	0.00%
2019/01/23	1	20.40	0	0.00	20.35	1	27,098	0.00%
2019/01/22	6	20.27	3	20.27	20.50	3	27,099	0.01%
2019/01/21	0	0.00	1	20.20	20.25	-1	26,915	0.00%
2019/01/18	6.2	19.96	0	0.00	19.95	6.2	27,051	0.02%
2019/01/17	100	20.05	4	20.00	20.00	96	27,425	0.35%
2019/01/16	43	20.07	5	20.05	20.05	38	28,259	0.13%
2019/01/15	12	20.14	10	20.15	20.15	2	28,265	0.01%
2019/01/14	10	20.05	0	0.00	20.10	10	28,092	0.04%
2019/01/11	2	20.18	0	0.00	20.10	2	28,288	0.01%
2019/01/10	1	20.10	0	0.00	20.20	1	28,063	0.00%
2019/01/09	1	20.25	13	20.13	20.25	-12	27,976	-0.04%
2019/01/08	47	19.90	0	0.00	19.95	47	27,952	0.17%
2019/01/04	17	19.74	0	0.00	19.80	17	29,344	0.06%
2019/01/03	0	0.00	3	20.00	20.00	-3	30,352	-0.01%
2018/12/28	0	0.00	6	20.04	20.20	-6	30,755	-0.02%
2018/12/27	8	19.92	1	19.95	19.95	7	30,893	0.02%
2018/12/25	3	19.72	1	19.75	19.75	2	31,571	0.01%
2018/12/24	11	19.85	0	0.00	19.85	11	31,770	0.03%
2018/12/21	6.1	19.91	1	19.90	19.90	5.1	32,371	0.02%
2018/12/20	5	19.99	0	0.00	19.95	5	32,619	0.02%
2018/12/18	15	20.05	0	0.00	20.00	15	32,766	0.05%
2018/12/17	5	20.20	0	0.00	20.20	5	33,529	0.01%
2018/12/14	5	20.20	10	20.35	20.45	-5	34,004	-0.01%
2018/12/13	5	19.95	1	20.05	20.10	4	33,884	0.01%
2018/12/12	19	19.91	3	19.90	19.90	16	33,804	0.05%
2018/12/11	12	19.98	0	0.00	20.00	12	32,968	0.04%
2018/12/10	17	20.03	1	20.05	20.00	16	32,772	0.05%
2018/12/07	16	20.21	0	0.00	20.20	16	32,513	0.05%
2018/12/06	8.1	20.35	0	0.00	20.35	8.1	32,465	0.02%
2018/12/05	1	20.45	0	0.00	20.45	1	32,426	0.00%
2018/11/30	20	20.45	0	0.00	20.45	20	32,270	0.06%
2018/11/29	6	20.40	0	0.00	20.40	6	31,986	0.02%
2018/11/28	6	20.54	15	20.70	20.60	-9	31,806	-0.03%
2018/11/27	2	20.50	3	20.60	20.60	-1	31,712	0.00%
2018/11/26	5	20.85	0	0.00	20.65	5	31,800	0.02%
2018/11/23	11	20.55	0	0.00	20.50	11	31,676	0.03%
2018/11/22	8	20.70	0	0.00	20.70	8	31,618	0.03%
2018/11/21	4	20.81	0	0.00	20.85	4	31,646	0.01%
2018/11/20	0	0.00	5	21.20	21.00	-5	31,556	-0.02%
2018/11/19	1	21.20	0	0.00	21.35	1	31,507	0.00%
2018/11/16	0	0.00	6	21.07	21.10	-6	31,257	-0.02%
2018/11/15	12	20.60	0	0.00	20.70	12	30,961	0.04%
2018/11/14	12	20.77	0	0.00	20.70	12	30,812	0.04%
2018/11/13	23	20.91	4	20.95	20.90	19	30,538	0.06%
2018/11/09	1	21.10	0	0.00	21.15	1	30,503	0.00%
2018/11/07	2	20.90	0.1	21.00	21.00	1.9	30,638	0.01%
2018/11/06	1	20.65	0	0.00	20.75	1	31,190	0.00%
2018/11/05	5	20.55	0	0.00	20.75	5	31,357	0.02%
2018/11/02	0	0.00	10	20.65	20.80	-10	31,507	-0.03%
2018/11/01	1	20.45	0	0.00	20.35	1	31,652	0.00%
2018/10/31	2	20.23	15	20.39	20.65	-13	32,056	-0.04%
2018/10/30	7	19.90	50.4	19.95	19.95	-43.4	31,843	-0.14%
2018/10/29	3.1	19.84	0	0.00	19.80	3.1	32,258	0.01%
2018/10/26	4	19.95	0	0.00	19.90	4	32,467	0.01%
2018/10/25	27	19.95	5	19.95	19.90	22	32,549	0.07%
2018/10/24	17	20.52	0	0.00	20.40	17	32,425	0.05%
2018/10/23	0	0.00	1	20.90	20.95	-1	31,694	0.00%
2018/10/22	2	21.15	0	0.00	21.10	2	31,566	0.01%
2018/10/19	4	20.88	0	0.00	21.15	4	32,037	0.01%
2018/10/17	2	21.10	0	0.00	21.05	2	32,056	0.01%
2018/10/16	2	21.10	4	21.30	21.15	-2	32,242	-0.01%
2018/10/15	6	21.33	3	21.23	21.20	3	32,038	0.01%
2018/10/12	5	21.02	10	21.00	21.70	-5	31,832	-0.02%
2018/10/11	25	21.37	3	21.52	21.15	22	30,930	0.07%
2018/10/09	1	22.90	1	22.90	22.75	0	29,737	0.00%
2018/10/08	5	22.62	2	22.50	22.55	3	29,411	0.01%
2018/10/05	9	22.57	4	22.63	22.70	5	29,290	0.02%
2018/10/04	10	22.58	22	22.84	22.95	-12	29,177	-0.04%
2018/10/03	5	22.41	0	0.00	22.50	5	28,887	0.02%
2018/10/02	16	22.54	0	0.00	22.60	16	29,147	0.05%
2018/10/01	6	22.83	7	22.91	22.95	-1	29,637	0.00%
2018/09/28	1	22.75	9	22.88	23.00	-8	30,451	-0.03%
2018/09/27	0	0.00	21.9	22.73	23.00	-21.9	30,471	-0.07%
2018/09/26	0.4	22.40	0	0.00	22.40	0.4	30,306	0.00%
2018/09/25	0	0.00	9	22.52	22.60	-9	31,058	-0.03%
2018/09/21	6	22.25	11	22.30	22.45	-5	31,317	-0.02%
2018/09/20	11	22.07	72	21.90	22.15	-61	31,159	-0.20%
2018/09/19	1	21.80	11	21.71	21.80	-10	31,153	-0.03%
2018/09/18	0	0.00	10	21.55	21.55	-10	31,334	-0.03%
2018/09/17	3	21.35	0	0.00	21.45	3	31,536	0.01%
2018/09/14	0	0.00	17	21.34	21.40	-17	31,735	-0.05%
2018/09/13	10	21.10	0	0.00	21.20	10	31,826	0.03%
2018/09/12	1	21.15	0	0.00	21.20	1	31,995	0.00%
2018/09/11	1	21.30	18	21.43	21.45	-17	32,145	-0.05%
2018/09/10	1	21.15	0	21.30	21.30	1	32,670	0.00%
2018/09/07	4	21.09	5	21.10	21.15	-1	33,066	0.00%
2018/09/06	2	21.15	0	0.00	21.15	2	33,457	0.01%
2018/09/05	7.2	21.27	0	0.00	21.20	7.2	33,573	0.02%
2018/09/04	1	21.50	0	0.00	21.55	1	33,601	0.00%
2018/09/03	10	21.24	0	0.00	21.35	10	33,598	0.03%
2018/08/31	5	21.20	5	21.60	21.60	0	33,693	0.00%
2018/08/30	6	21.30	0	0.00	21.35	6	33,603	0.02%
2018/08/29	5	21.45	0	0.00	21.55	5	33,891	0.01%
2018/08/28	7	21.51	3	21.55	21.60	4	34,008	0.01%
2018/08/27	6	21.45	5	21.50	21.50	1	34,035	0.00%
2018/08/24	0	0.00	5	21.45	21.45	-5	34,107	-0.01%
2018/08/23	1	21.50	11	21.55	21.55	-10	35,043	-0.03%
2018/08/22	0	0.00	13	21.43	21.50	-13	35,855	-0.04%
2018/08/21	5	21.37	0	0.00	21.40	5	35,721	0.01%
2018/08/20	2	21.28	0	0.00	21.30	2	35,805	0.01%
2018/08/17	0	0.00	6	21.25	21.15	-6	35,930	-0.02%
2018/08/16	18	21.20	0	0.00	20.95	18	35,907	0.05%
2018/08/15	0	0.00	5	21.20	21.30	-5	35,832	-0.01%
2018/08/14	4	20.95	47.3	21.10	21.20	-43.3	35,891	-0.12%
2018/08/13	15	20.96	0	0.00	20.80	15	36,053	0.04%
2018/08/10	10	21.33	0	0.00	21.30	10	35,638	0.03%
2018/08/09	8	21.20	10	21.30	21.15	-2	35,807	-0.01%
2018/08/08	8	21.45	1	21.50	21.40	7	35,680	0.02%
2018/08/07	2	21.30	8	21.50	21.45	-6	35,769	-0.02%
2018/08/06	1	21.45	20	21.41	21.45	-19	35,645	-0.05%
2018/08/03	0	0.00	9	21.19	21.20	-9	36,403	-0.02%
2018/08/02	1	21.00	0.6	21.00	20.75	0.4	36,266	0.00%
2018/08/01	3	20.75	5	21.07	21.10	-2	36,116	-0.01%
2018/07/31	4	20.55	3	20.55	20.75	1	35,911	0.00%
2018/07/30	1	20.55	1	20.65	20.50	0	35,161	0.00%
2018/07/26	3	20.40	0	0.00	20.55	3	35,521	0.01%
2018/07/25	3	20.52	0	0.00	20.50	3	35,512	0.01%
2018/07/24	5	20.45	0	0.00	20.50	5	35,542	0.01%
2018/07/23	4	20.40	0	0.00	20.45	4	35,543	0.01%
2018/07/20	1	20.50	0	0.00	20.50	1	35,461	0.00%
2018/07/19	12	20.48	0	0.00	20.40	12	35,508	0.03%
2018/07/18	7	20.57	0	0.00	20.60	7	35,237	0.02%
2018/07/16	0	0.00	10	20.75	20.65	-10	35,177	-0.03%
2018/07/13	1	20.55	4	20.70	20.70	-3	35,561	-0.01%
2018/07/12	1	20.50	5	20.55	20.55	-4	35,699	-0.01%
2018/07/11	6	20.45	0	0.00	20.45	6	35,729	0.02%
2018/07/10	8.2	20.42	0	0.00	20.40	8.2	35,582	0.02%
2018/07/09	14	20.49	0	0.00	20.50	14	35,451	0.04%
2018/07/06	22	21.56	0	0.00	21.50	22	34,888	0.06%
2018/07/05	22	21.65	0	0.00	21.70	22	34,150	0.06%
2018/07/04	3	21.68	0	0.00	21.80	3	34,001	0.01%
2018/07/03	10	21.70	0	0.00	21.65	10	34,097	0.03%
2018/07/02	10	21.79	3	21.85	21.70	7	33,726	0.02%
2018/06/28	1	21.75	5	21.75	21.75	-4	32,256	-0.01%
2018/06/27	2	21.90	0	0.00	21.90	2	31,673	0.01%
2018/06/26	3	21.82	0	0.00	21.75	3	31,466	0.01%
2018/06/25	1	21.80	1	21.85	21.75	0	31,504	0.00%
2018/06/22	4	21.68	0	0.00	21.85	4	31,675	0.01%
2018/06/21	2	21.85	0	0.00	21.70	2	31,678	0.01%
2018/06/20	2	21.75	2	21.93	21.85	0	32,358	0.00%
2018/06/19	14	21.71	0	0.00	21.60	14	32,291	0.04%
2018/06/15	1	21.80	0	0.00	22.15	1	31,926	0.00%
2018/06/14	10	21.95	0	0.00	21.90	10	31,544	0.03%
2018/06/13	2	22.30	0	0.00	22.35	2	31,192	0.01%
2018/06/12	1	22.15	0	0.00	22.10	1	32,170	0.00%
2018/06/11	2	22.30	0	0.00	22.35	2	32,173	0.01%
2018/06/08	2	22.25	1	22.25	22.35	1	32,354	0.00%
2018/06/07	0	0.00	1	22.35	22.50	-1	32,491	0.00%
2018/06/06	0	0.00	6.4	22.43	22.45	-6.4	32,693	-0.02%
2018/06/04	2.6	21.85	0	0.00	21.95	2.6	32,605	0.01%
2018/06/01	1	21.75	0	0.00	21.70	1	32,787	0.00%
2018/05/30	2	21.65	0	0.00	21.60	2	32,648	0.01%
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/24	1	22.10	0	0.00	22.15	1	33,535	0.00%
2018/05/21	0	0.00	3.9	22.11	22.15	-3.9	33,968	-0.01%
2018/05/18	0	0.00	12	22.06	22.10	-12	34,052	-0.04%
2018/05/15	0	0.00	0.9	21.90	21.90	-0.9	35,444	0.00%
2018/05/14	0	0.00	5	22.10	22.10	-5	36,559	-0.01%
2018/05/11	0	0.00	11	21.87	21.95	-11	36,817	-0.03%
2018/05/10	0	0.00	6	21.48	21.45	-6	36,033	-0.02%
2018/05/09	0	0.00	3	21.45	21.45	-3	35,954	-0.01%
2018/05/08	0	0.00	2	21.25	21.35	-2	36,181	-0.01%
2018/05/04	3	21.05	7	21.05	21.05	-4	36,765	-0.01%
2018/05/03	2	21.10	0.1	21.15	21.10	1.9	37,037	0.01%
2018/05/02	1	21.15	0	0.00	21.15	1	37,884	0.00%
2018/04/30	0	0.00	7	21.27	21.25	-7	38,526	-0.02%
2018/04/27	10	21.20	7	21.28	21.35	3	39,624	0.01%
2018/04/26	2	21.25	0	0.00	21.25	2	39,821	0.01%
2018/04/25	6	21.18	1	21.25	21.40	5	39,885	0.01%
2018/04/24	11	21.30	0	0.00	21.30	11	40,058	0.03%
2018/04/18	0	0.00	11	21.39	21.50	-11	40,460	-0.03%
2018/04/17	4	21.18	0	0.00	21.10	4	40,553	0.01%
2018/04/16	0	0.00	2	21.45	21.55	-2	40,924	0.00%
2018/04/13	2	21.60	5	21.58	21.60	-3	41,291	-0.01%
2018/04/11	5	21.15	11	21.39	21.50	-6	42,407	-0.01%
2018/04/10	1	21.10	0	0.00	21.05	1	42,605	0.00%
2018/04/03	40.4	20.87	2	20.95	20.90	38.4	42,305	0.09%
2018/04/02	2	21.10	0	0.00	21.05	2	42,226	0.00%
2018/03/29	2.4	20.96	0	0.00	20.90	2.4	42,855	0.01%
2018/03/28	1	21.00	0	0.00	21.00	1	42,682	0.00%
2018/03/27	2	21.05	0	0.00	21.15	2	42,510	0.00%
2018/03/23	21	21.04	0	0.00	20.95	21	42,341	0.05%
2018/03/22	1	21.45	4	21.53	21.55	-3	41,665	-0.01%
2018/03/21	0	0.00	10	21.45	21.50	-10	41,595	-0.02%
2018/03/20	1	21.55	0	0.00	21.55	1	41,940	0.00%
2018/03/19	0	0.00	18	21.59	21.60	-18	42,411	-0.04%
2018/03/15	1	21.65	0	0.00	21.60	1	41,350	0.00%
2018/03/14	0	0.00	5	21.85	21.80	-5	41,261	-0.01%
2018/03/13	3	21.90	5	21.95	21.90	-2	41,012	0.00%
2018/03/12	2	21.80	0	0.00	21.90	2	40,888	0.00%
2018/03/09	1.2	21.73	10	21.75	21.65	-8.8	41,045	-0.02%
2018/03/08	2	21.58	0	0.00	21.60	2	41,320	0.00%
2018/03/07	1	21.55	0	0.00	21.40	1	41,693	0.00%
2018/03/05	3	21.67	16	21.60	21.50	-13	42,307	-0.03%
2018/03/02	0	0.00	34	21.56	21.65	-34	41,960	-0.08%
2018/03/01	0	0.00	6	21.51	21.50	-6	41,744	-0.01%
2018/02/27	0	0.00	3	21.48	21.35	-3	41,174	-0.01%
2018/02/26	3	21.42	5	21.49	21.40	-2	40,717	0.00%
2018/02/23	5	21.14	5	21.20	21.25	0	40,645	0.00%
2018/02/22	0	0.00	6	21.15	21.20	-6	42,130	-0.01%
2018/02/21	0	0.00	14	20.96	21.10	-14	42,643	-0.03%
2018/02/12	2.1	20.58	0	0.00	20.60	2.1	42,169	0.00%
2018/02/09	11	20.29	2	20.43	20.35	9	42,068	0.02%
2018/02/08	9	20.56	11	20.66	20.60	-2	41,488	0.00%
2018/02/07	11	20.37	11	20.34	20.35	0	41,165	0.00%
2018/02/06	55	19.94	5	19.85	19.70	50	40,071	0.12%
2018/02/05	36.3	20.86	1	20.85	20.85	35.3	38,605	0.09%
2018/02/02	1	21.10	0	0.00	21.30	1	38,047	0.00%
2018/01/31	1	21.05	1	21.00	21.30	0	37,489	0.00%
2018/01/30	6	21.13	5	21.25	21.10	1	37,024	0.00%
2018/01/29	2	21.28	10	21.25	21.20	-8	36,554	-0.02%
2018/01/26	5	21.30	13.2	21.32	21.15	-8.2	35,918	-0.02%
2018/01/25	2	21.18	0	0.00	21.30	2	35,288	0.01%
2018/01/24	8	20.94	16	21.01	21.05	-8	34,288	-0.02%
2018/01/23	21	21.30	5	21.35	21.30	16	33,227	0.05%
2018/01/22	1	21.85	3	21.80	21.85	-2	31,983	-0.01%
2018/01/19	12	21.73	0	0.00	21.70	12	31,896	0.04%
2018/01/18	0	0.00	2	22.00	21.90	-2	31,753	-0.01%
2018/01/17	0	0.00	1	22.00	22.00	-1	31,366	0.00%
2018/01/16	1	21.95	8	22.16	22.00	-7	31,197	-0.02%
2018/01/15	5	22.00	14	22.06	22.15	-9	30,820	-0.03%
2018/01/12	5.3	21.65	2.2	21.74	21.75	3.1	30,268	0.01%
2018/01/11	0	0.00	1	21.50	21.70	-1	30,007	0.00%
2018/01/10	10	21.45	21	21.70	21.70	-11	29,985	-0.04%
2018/01/09	1	21.20	0	0.00	21.40	1	29,340	0.00%
2018/01/08	17	21.29	13	21.35	21.50	4	28,915	0.01%
2018/01/05	0	0.00	102	20.85	20.90	-102	27,919	-0.37%	大賣/鉅額交易
2018/01/03	0	0.00	3	20.65	20.65	-3	27,627	-0.01%
2018/01/02	3	20.42	0	0.00	20.45	3	27,589	0.01%