中信金 (2891)-永豐金-新莊券商分點個股進出

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
31.70
漲跌
▲0.20
漲幅
+0.63%
成交量
44,941張
產業
上市金融類股
2794人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/04/18	0	0.00	8	31.76	31.70	-8	41,147	-0.02%
2024/04/17	0.2	31.15	1	31.70	31.50	-0.8	40,960	0.00%
2024/04/16	25.2	31.11	4	31.30	30.95	21.2	40,923	0.05%
2024/04/15	0	0.00	1	32.05	31.95	-1	40,429	0.00%
2024/04/12	0.3	31.80	1	32.00	31.75	-0.7	40,770	0.00%
2024/04/11	8.2	31.70	0	0.00	31.95	8.2	40,863	0.02%
2024/04/10	5.4	31.90	6	32.40	31.85	-0.7	41,139	0.00%
2024/04/08	0.2	32.05	35	31.99	32.05	-34.9	41,979	-0.08%
2024/04/03	8.1	31.46	14	31.80	31.45	-5.9	41,810	-0.01%
2024/04/02	5	31.67	1	32.00	31.80	4	41,734	0.01%
2024/04/01	56.6	31.89	9	32.05	31.65	47.6	41,763	0.11%
2024/03/29	1.2	32.78	8	32.67	33.05	-6.8	41,294	-0.02%
2024/03/28	3.3	32.11	6	32.41	32.40	-2.7	40,295	-0.01%
2024/03/27	3.1	31.96	23	31.99	32.60	-19.9	39,833	-0.05%
2024/03/26	0.2	31.90	22.5	31.75	31.80	-22.3	39,715	-0.06%
2024/03/25	13.3	31.71	2	31.90	31.70	11.3	40,159	0.03%
2024/03/22	45.1	31.86	24	32.39	31.90	21.1	40,539	0.05%
2024/03/21	5.5	31.64	11.4	31.98	31.95	-5.9	40,415	-0.01%
2024/03/20	18.4	31.41	1.5	31.55	31.25	16.9	40,546	0.04%
2024/03/19	3.9	31.70	69	31.74	31.75	-65.1	40,945	-0.16%
2024/03/18	102.5	31.45	45	31.45	31.50	57.5	40,987	0.14%	大買/
2024/03/15	7.4	31.61	16	31.71	31.75	-8.6	41,028	-0.02%
2024/03/14	3.5	31.93	36	32.00	32.00	-32.5	40,281	-0.08%
2024/03/13	5.1	30.91	83.6	30.67	31.85	-78.5	40,118	-0.20%
2024/03/12	32.3	30.36	37	30.29	30.45	-4.7	38,730	-0.01%
2024/03/11	20	30.11	3	30.25	30.30	17	38,819	0.04%
2024/03/08	6.4	30.12	33	30.07	30.20	-26.6	38,852	-0.07%
2024/03/07	0	0.00	2	29.43	29.80	-2	38,308	-0.01%
2024/03/06	3	29.50	45	29.42	29.50	-42	38,080	-0.11%
2024/03/05	2	29.10	0	0.00	29.15	2	38,671	0.01%
2024/03/04	0.3	29.10	5	29.17	29.20	-4.7	39,027	-0.01%
2024/03/01	6	29.18	6	29.25	29.05	0	39,567	0.00%
2024/02/29	2	29.17	1	29.40	29.40	1	39,774	0.00%
2024/02/27	1.2	29.05	2	29.13	29.00	-0.8	39,506	0.00%
2024/02/26	1	29.20	0.2	29.00	29.10	0.8	39,708	0.00%
2024/02/23	2	29.03	0	0.00	28.90	2	39,946	0.01%
2024/02/22	0	28.95	9.6	29.26	29.30	-9.6	40,476	-0.02%
2024/02/21	0.5	28.90	1	28.90	28.95	-0.5	40,628	0.00%
2024/02/20	0	0.00	9.1	28.85	29.00	-9.1	40,852	-0.02%
2024/02/19	0.1	28.55	27	28.65	28.70	-26.9	41,036	-0.07%
2024/02/16	20.3	28.26	7	28.39	28.25	13.3	41,940	0.03%
2024/02/15	0	28.45	91	28.37	28.40	-91	42,544	-0.21%
2024/02/05	18	28.05	23	28.25	28.15	-5	42,264	-0.01%
2024/02/02	37.3	28.34	112	28.17	28.30	-74.7	42,121	-0.18%	大賣/
2024/02/01	0.5	28.50	2	28.58	28.65	-1.5	41,868	0.00%
2024/01/31	0	0.00	12	28.45	28.45	-12	41,496	-0.03%
2024/01/30	12.3	28.40	5	28.55	28.40	7.3	41,448	0.02%
2024/01/29	0.8	28.43	3	28.50	28.50	-2.2	41,631	-0.01%
2024/01/26	5.6	28.47	75	28.33	28.50	-69.5	42,284	-0.16%
2024/01/25	3	27.90	7	28.13	28.15	-4	41,874	-0.01%
2024/01/24	13.5	27.91	1	28.00	28.00	12.5	41,763	0.03%
2024/01/23	3	27.90	3	28.15	28.10	0	41,710	0.00%
2024/01/22	0	0.00	19.5	28.07	28.20	-19.5	41,516	-0.05%
2024/01/19	40	27.74	0	0.00	27.90	40	41,418	0.10%
2024/01/18	0	27.75	11	27.80	27.85	-11	41,266	-0.03%
2024/01/17	15	27.59	4	27.56	27.55	11	40,993	0.03%
2024/01/16	18.2	27.75	503	28.05	27.95	-484.8	40,075	-1.21%	大賣/鉅額交易
2024/01/15	0	0.00	1	28.20	28.15	-1	39,622	0.00%
2024/01/12	116	27.97	1	28.05	28.05	115	40,082	0.29%	大買/鉅額交易
2024/01/11	0	0.00	21	28.33	28.35	-21	40,188	-0.05%
2024/01/10	4	27.86	33	27.91	28.05	-29	40,432	-0.07%
2024/01/09	13	28.19	2	28.30	28.10	11	40,259	0.03%
2024/01/08	4	28.25	23.2	28.41	28.40	-19.2	40,118	-0.05%
2024/01/05	0	0.00	119.2	28.05	28.10	-119.2	39,708	-0.30%	大賣/鉅額交易
2024/01/04	3	28.15	0	0.00	28.15	3	39,981	0.01%
2024/01/03	3	28.00	13	28.11	28.20	-10	40,301	-0.02%
2024/01/02	6.3	28.07	1	28.35	28.35	5.3	39,794	0.01%
2023/12/29	1	28.10	1	28.10	28.35	0	39,694	0.00%
2023/12/28	6	28.31	8	28.21	28.40	-2	40,119	-0.01%
2023/12/27	3	27.95	5	28.10	28.10	-2	39,994	-0.01%
2023/12/26	8	27.99	9	28.03	28.00	-1	39,736	0.00%
2023/12/25	5	27.67	4	27.80	27.85	1	39,749	0.00%
2023/12/22	2.1	27.60	13	27.74	27.75	-10.9	39,841	-0.03%
2023/12/21	0	27.55	0	0.00	27.85	0	39,823	0.00%
2023/12/20	17.2	27.82	0	0.00	27.80	17.2	39,621	0.04%
2023/12/19	5.1	27.95	88	28.15	28.25	-82.9	39,245	-0.21%
2023/12/18	0	28.20	4	28.23	28.25	-4	39,215	-0.01%
2023/12/15	8	28.21	7.2	28.36	28.15	0.8	39,079	0.00%
2023/12/14	3.6	28.23	10	28.36	28.45	-6.4	38,507	-0.02%
2023/12/13	1.7	27.84	22	27.84	27.95	-20.3	37,644	-0.05%
2023/12/12	5.6	27.50	17.1	27.57	27.60	-11.5	37,938	-0.03%
2023/12/11	7.6	27.44	13	27.31	27.40	-5.4	37,935	-0.01%
2023/12/08	0.3	27.25	18.1	27.34	27.50	-17.7	37,985	-0.05%
2023/12/07	8	26.86	0	0.00	26.85	8	37,292	0.02%
2023/12/06	1	26.90	1.1	27.05	27.10	-0.1	37,464	0.00%
2023/12/05	8.2	26.61	5	26.55	26.75	3.2	37,353	0.01%
2023/12/04	4.1	26.89	0	0.00	26.90	4.1	37,050	0.01%
2023/12/01	29.2	26.95	11	27.00	26.95	18.2	36,998	0.05%
2023/11/30	2	27.08	1.5	27.18	27.35	0.5	36,882	0.00%
2023/11/29	1.1	26.86	0	0.00	26.85	1.1	35,893	0.00%
2023/11/28	1.5	27.22	9.1	27.24	27.15	-7.6	35,403	-0.02%
2023/11/24	112.1	26.61	6	26.75	26.75	106.1	34,855	0.30%	大買/鉅額交易
2023/11/23	7.2	26.72	1	26.85	26.85	6.2	34,580	0.02%
2023/11/22	0	0.00	60	27.06	27.20	-60	34,138	-0.18%
2023/11/21	2.2	27.08	9	27.02	27.05	-6.8	33,878	-0.02%
2023/11/20	6	26.80	15	26.70	26.85	-9	33,355	-0.03%
2023/11/17	13	26.81	7.3	26.85	26.85	5.7	33,129	0.02%
2023/11/16	8	26.65	12.2	26.72	26.85	-4.2	33,127	-0.01%
2023/11/15	1	26.28	47.5	26.61	26.80	-46.5	32,938	-0.14%
2023/11/14	1.4	25.79	71.1	26.01	26.15	-69.7	32,064	-0.22%
2023/11/13	7	25.60	4	25.65	25.60	3	32,148	0.01%
2023/11/10	1	25.40	22.1	25.50	25.50	-21.1	32,748	-0.06%
2023/11/09	1	25.35	42	25.33	25.35	-41	33,119	-0.12%
2023/11/08	21	25.10	1	25.20	25.10	20	33,673	0.06%
2023/11/07	0	25.20	1	25.10	25.15	-1	33,742	0.00%
2023/11/06	1	25.30	10.8	25.30	25.30	-9.8	33,942	-0.03%
2023/11/03	0	0.00	272	25.25	25.35	-272	34,020	-0.80%	大賣/鉅額交易
2023/11/02	0	0.00	1	24.65	24.70	-1	33,840	0.00%
2023/10/31	0.1	24.35	0	0.00	24.35	0.1	35,314	0.00%
2023/10/30	288	24.46	5	24.30	24.35	283	36,096	0.78%	大買/鉅額交易
2023/10/27	0.1	24.65	1	24.70	24.60	-1	36,463	0.00%
2023/10/26	2.1	24.35	2	24.45	24.35	0.1	36,899	0.00%
2023/10/25	1.1	24.65	0	0.00	24.65	1.1	36,740	0.00%
2023/10/24	1.1	24.30	0	0.00	24.45	1.1	36,657	0.00%
2023/10/23	1.5	24.43	0	0.00	24.35	1.5	36,617	0.00%
2023/10/20	14.4	24.51	0	0.00	24.65	14.4	36,642	0.04%
2023/10/19	2	24.90	2	24.90	24.85	0	36,495	0.00%
2023/10/18	1.1	24.95	270	25.05	25.15	-268.9	36,784	-0.73%	大賣/鉅額交易
2023/10/17	2.9	25.21	6	25.05	25.15	-3.1	36,806	-0.01%
2023/10/16	1	25.25	20.3	25.29	25.35	-19.3	37,220	-0.05%
2023/10/13	35.2	25.02	9.3	25.07	25.15	25.9	37,555	0.07%
2023/10/12	7	25.13	13.1	25.00	25.20	-6	38,011	-0.02%
2023/10/11	2	24.65	54.1	24.86	24.90	-52.1	37,994	-0.14%
2023/10/06	4.1	24.25	0	0.00	24.25	4.1	37,359	0.01%
2023/10/05	5	24.05	0	0.00	24.10	5	37,413	0.01%
2023/10/04	48.6	23.77	0	0.00	23.70	48.6	37,241	0.13%
2023/10/03	8.5	24.26	0	0.00	24.20	8.5	36,707	0.02%
2023/10/02	1.1	24.60	1	24.55	24.50	0.1	36,681	0.00%
2023/09/28	2.1	24.45	0	0.00	24.50	2.1	37,388	0.01%
2023/09/27	284.4	24.35	0	0.00	24.40	284.4	37,331	0.76%	大買/鉅額交易
2023/09/26	4.2	24.39	0	0.00	24.55	4.2	37,243	0.01%
2023/09/25	2.1	24.52	0	0.00	24.60	2.1	37,073	0.01%
2023/09/22	10.2	24.20	0	0.00	24.25	10.2	37,010	0.03%
2023/09/21	344.4	24.58	0	0.00	24.35	344.4	36,646	0.94%	大買/鉅額交易
2023/09/20	0.1	24.93	10	25.00	24.85	-9.9	36,037	-0.03%
2023/09/19	0.2	24.90	12	24.98	24.95	-11.8	35,721	-0.03%
2023/09/18	10	24.65	0.5	24.90	24.95	9.5	35,670	0.03%
2023/09/15	17.6	24.65	3.2	24.71	24.85	14.4	35,673	0.04%
2023/09/14	182.5	24.80	16	24.78	25.00	166.5	34,978	0.48%	大買/鉅額交易
2023/09/13	0	0.00	18	24.48	24.70	-18	34,861	-0.05%
2023/09/12	1.1	24.35	1	24.25	24.35	0.1	35,158	0.00%
2023/09/11	10	24.10	0	0.00	24.25	10	35,157	0.03%
2023/09/08	1.5	23.97	3	23.92	24.05	-1.5	35,079	0.00%
2023/09/07	5.3	23.56	0	0.00	23.60	5.3	35,101	0.02%
2023/09/06	3.3	23.78	0	0.00	23.65	3.3	35,328	0.01%
2023/09/05	7.1	23.92	5	24.00	24.00	2.1	35,773	0.01%
2023/09/04	1.2	23.87	0	0.00	23.95	1.2	35,972	0.00%
2023/09/01	1.3	23.79	9	23.76	23.80	-7.7	36,246	-0.02%
2023/08/31	6.2	23.75	1	23.80	23.85	5.2	36,367	0.01%
2023/08/30	10.2	23.93	0	24.05	23.90	10.1	36,238	0.03%
2023/08/29	5.5	23.81	2	23.95	24.00	3.5	36,282	0.01%
2023/08/28	0.5	23.74	10	23.68	23.80	-9.5	36,345	-0.03%
2023/08/25	20.4	23.59	0	0.00	23.50	20.4	37,283	0.05%
2023/08/24	1	23.75	1	23.90	23.85	0	37,333	0.00%
2023/08/23	0.1	23.80	8	23.60	23.70	-7.9	37,180	-0.02%
2023/08/22	6.4	23.47	1	23.45	23.55	5.4	37,194	0.01%
2023/08/21	6.1	23.84	1	23.85	23.85	5.1	36,888	0.01%
2023/08/18	8.1	23.53	2	23.56	23.35	6.1	36,736	0.02%
2023/08/17	22.6	22.97	0	0.00	23.25	22.6	36,714	0.06%
2023/08/16	55.2	23.31	15	23.37	23.40	40.2	36,242	0.11%
2023/08/15	17.8	23.99	0	0.00	23.90	17.8	35,831	0.05%
2023/08/14	20.5	24.11	109	24.21	24.30	-88.5	35,662	-0.25%	大賣/
2023/08/11	4.7	25.01	0	0.00	24.90	4.7	35,686	0.01%
2023/08/10	0.1	24.80	0	0.00	24.90	0.1	35,825	0.00%
2023/08/09	1.6	24.78	1	24.80	24.80	0.6	35,631	0.00%
2023/08/08	3.4	24.56	0	0.00	24.60	3.4	35,307	0.01%
2023/08/07	25.9	24.72	0	0.00	24.60	25.9	34,790	0.07%
2023/08/04	63	24.65	36	25.28	24.60	27	34,284	0.08%
2023/08/02	56.1	26.02	20	26.13	26.15	36.1	33,138	0.11%
2023/08/01	15.5	26.11	0	0.00	26.25	15.5	32,438	0.05%
2023/07/31	48	26.34	0	0.00	26.25	48	31,924	0.15%
2023/07/28	10.3	26.35	0	0.00	26.35	10.3	31,380	0.03%
2023/07/27	23.5	26.53	10	26.55	26.60	13.5	31,388	0.04%
2023/07/26	22	26.58	8	26.55	26.50	14	31,543	0.04%
2023/07/25	5.3	26.31	11.4	26.30	26.35	-6.1	31,479	-0.02%
2023/07/24	4	26.09	10	26.10	26.10	-6	31,318	-0.02%
2023/07/21	4.9	26.42	7	26.37	26.45	-2.1	30,989	-0.01%
2023/07/20	47	26.25	2	26.23	26.20	45	30,342	0.15%
2023/07/19	0.7	26.04	105	26.00	26.05	-104.3	29,714	-0.35%	大賣/鉅額交易
2023/07/18	17	26.17	21	26.20	26.25	-4	29,118	-0.01%
2023/07/17	4.4	25.93	21.5	26.07	26.15	-17.1	28,487	-0.06%
2023/07/14	0	0.00	8	25.34	25.40	-8	27,827	-0.03%
2023/07/13	2	25.20	1	25.10	24.90	1	27,228	0.00%
2023/07/12	0	0.00	3.6	25.01	25.15	-3.6	27,253	-0.01%
2023/07/11	100	24.85	5	24.85	24.95	95	27,101	0.35%
2023/07/10	1	24.50	0	0.00	24.50	1	27,102	0.00%
2023/07/07	17	24.16	0	0.00	24.60	17	27,058	0.06%
2023/07/06	11.1	24.45	0	0.00	24.50	11.1	27,061	0.04%
2023/07/05	0	0.00	6	24.95	24.95	-6	26,339	-0.02%
2023/07/04	2	24.88	2	25.00	24.85	0	26,214	0.00%
2023/07/03	0	0.00	1	25.05	25.10	-1	26,297	0.00%
2023/06/30	1.5	24.87	0	0.00	24.85	1.5	26,497	0.01%
2023/06/29	6	24.80	0	0.00	24.90	6	26,452	0.02%
2023/06/28	1	24.90	0	0.00	25.00	1	26,495	0.00%
2023/06/27	6	24.81	0	0.00	24.75	6	26,487	0.02%
2023/06/26	7	24.99	3	25.10	24.95	4	26,395	0.02%
2023/06/21	2	24.95	0	0.00	25.10	2	26,351	0.01%
2023/06/20	1.2	24.94	0	0.00	25.05	1.2	26,306	0.00%
2023/06/19	5	25.00	2	24.85	25.05	3	26,356	0.01%
2023/06/16	14	24.68	0.3	24.75	24.55	13.7	26,527	0.05%
2023/06/15	1	24.60	0	0.00	24.70	1	26,373	0.00%
2023/06/14	1	24.80	2	24.85	24.75	-1	27,373	0.00%
2023/06/13	5	24.90	2	24.85	24.80	3	28,420	0.01%
2023/06/12	3	24.88	0.2	25.15	24.80	2.8	28,709	0.01%
2023/06/09	0	0.00	38	25.07	25.20	-38	29,323	-0.13%
2023/06/08	1	24.50	0	0.00	24.65	1	28,992	0.00%
2023/06/07	0	0.00	28	24.54	24.60	-28	29,102	-0.10%
2023/06/06	3	24.37	1	24.55	24.45	2	29,120	0.01%
2023/06/05	0	0.00	1	24.60	24.45	-1	29,340	0.00%
2023/06/02	1.3	24.28	11	24.28	24.30	-9.7	29,560	-0.03%
2023/06/01	0	0.00	8	24.36	24.30	-8	29,602	-0.03%
2023/05/31	1	24.25	20	24.25	24.30	-19	29,580	-0.06%
2023/05/30	0.1	24.50	0.4	24.50	24.50	-0.3	28,817	0.00%
2023/05/29	1	24.35	3	24.37	24.40	-2	28,781	-0.01%
2023/05/26	3.1	23.95	6	23.97	24.10	-3	29,081	-0.01%
2023/05/25	3	24.20	3	24.15	24.10	0	28,947	0.00%
2023/05/24	7	24.44	8.1	24.48	24.50	-1.1	28,934	0.00%
2023/05/23	2.6	24.49	3	24.65	24.60	-0.4	28,789	0.00%
2023/05/22	1	24.55	9	24.57	24.55	-8	28,536	-0.03%
2023/05/19	0.5	24.30	13	24.28	24.40	-12.5	28,329	-0.04%
2023/05/18	3.6	24.06	13	24.08	24.10	-9.4	28,064	-0.03%
2023/05/17	1.6	23.81	11	23.88	23.80	-9.4	28,059	-0.03%
2023/05/16	1.5	23.47	22.5	23.46	23.55	-21	27,711	-0.08%
2023/05/15	1.3	23.27	0	0.00	23.35	1.3	27,531	0.00%
2023/05/12	2	23.15	1	23.25	23.10	1	27,525	0.00%
2023/05/11	1	23.30	3	23.30	23.30	-2	27,439	-0.01%
2023/05/10	6	23.22	20	23.26	23.30	-14	27,382	-0.05%
2023/05/09	1	23.30	24	23.25	23.30	-23	27,491	-0.08%
2023/05/08	2	23.23	24	23.23	23.35	-22	27,613	-0.08%
2023/05/05	0	0.00	1	23.05	23.05	-1	27,653	0.00%
2023/05/04	3	23.05	1	23.00	23.10	2	28,121	0.01%
2023/05/03	1.1	22.94	17	22.95	22.95	-15.9	28,317	-0.06%
2023/05/02	1	22.90	4	22.84	22.90	-3	28,638	-0.01%
2023/04/28	1	22.40	3	22.52	22.60	-2	29,309	-0.01%
2023/04/27	3.6	22.43	10	22.40	22.40	-6.4	29,437	-0.02%
2023/04/26	1.1	22.30	0	22.45	22.45	1.1	29,546	0.00%
2023/04/25	15	22.48	1	22.30	22.35	14	29,622	0.05%
2023/04/24	5	22.35	0	0.00	22.45	5	29,609	0.02%
2023/04/21	0.1	22.30	0	0.00	22.30	0.1	29,753	0.00%
2023/04/20	2	22.35	0	0.00	22.35	2	29,896	0.01%
2023/04/19	0.2	22.40	2	22.45	22.45	-1.8	30,494	-0.01%
2023/04/18	1	22.40	0	0.00	22.40	1	30,543	0.00%
2023/04/17	5	22.45	1	22.55	22.50	4	31,004	0.01%
2023/04/14	2	22.40	12	22.43	22.50	-10	30,952	-0.03%
2023/04/13	2	22.28	11	22.25	22.30	-9	30,912	-0.03%
2023/04/12	8	21.85	2	21.98	22.00	6	30,712	0.02%
2023/04/11	7.1	21.81	2	21.85	21.85	5.1	30,671	0.02%
2023/04/10	1	21.70	0	0.00	21.80	1	30,480	0.00%
2023/04/07	1.1	21.65	50	21.75	21.70	-48.9	30,451	-0.16%
2023/04/06	1	21.80	0	0.00	21.70	1	30,326	0.00%
2023/03/30	7.1	21.60	1	21.60	21.65	6.1	30,650	0.02%
2023/03/29	10	21.70	31	21.70	21.70	-21	31,339	-0.07%
2023/03/28	11.2	21.53	0	0.00	21.50	11.2	32,113	0.03%
2023/03/27	15	21.41	0	0.00	21.45	15	32,846	0.05%
2023/03/24	1	21.35	2	21.50	21.40	-1	34,098	0.00%
2023/03/23	0.1	21.50	30	21.39	21.55	-29.9	34,348	-0.09%
2023/03/22	11.4	21.26	1.3	21.32	21.35	10.1	34,662	0.03%
2023/03/21	22.8	21.11	6	21.16	21.05	16.8	34,799	0.05%
2023/03/20	31.1	20.91	12	20.86	21.00	19.1	34,685	0.05%
2023/03/17	32.3	20.92	1	21.00	20.85	31.3	34,460	0.09%
2023/03/16	93.2	21.07	7	21.05	20.90	86.2	33,537	0.26%
2023/03/15	5.7	21.71	0	0.00	21.55	5.7	33,106	0.02%
2023/03/14	41.4	21.80	1	21.80	21.70	40.4	33,006	0.12%
2023/03/13	4.1	22.14	45	22.20	22.20	-40.9	32,321	-0.13%
2023/03/10	13.1	22.25	1	22.30	22.25	12.1	32,225	0.04%
2023/03/09	1.1	22.55	0	0.00	22.50	1.1	32,297	0.00%
2023/03/08	10.1	22.55	0	0.00	22.75	10.1	33,172	0.03%
2023/03/07	1	22.65	0	0.00	22.65	1	33,327	0.00%
2023/03/06	21	22.50	0	0.00	22.55	21	33,101	0.06%
2023/03/03	33	22.49	0	0.00	22.40	33	33,055	0.10%
2023/03/02	12.2	22.47	0	0.00	22.55	12.2	33,368	0.04%
2023/03/01	5	22.68	1	22.70	22.70	4	34,039	0.01%
2023/02/24	10.4	22.80	0	0.00	22.75	10.4	34,090	0.03%
2023/02/23	3	22.83	1	22.85	22.85	2	34,022	0.01%
2023/02/22	1	22.60	2	22.70	22.80	-1	34,302	0.00%
2023/02/21	2	22.78	0	0.00	22.80	2	34,319	0.01%
2023/02/20	1	22.90	1	22.95	22.95	0	34,675	0.00%
2023/02/17	2	22.78	0	0.00	22.75	2	35,011	0.01%
2023/02/16	1	22.70	0	0.00	22.70	1	35,347	0.00%
2023/02/15	8.2	22.65	0	0.00	22.55	8.2	35,906	0.02%
2023/02/14	1	22.95	10	22.94	22.90	-9	35,542	-0.03%
2023/02/13	0	0.00	17	22.67	22.75	-17	35,761	-0.05%
2023/02/10	5	22.35	3	22.45	22.45	2	35,821	0.01%
2023/02/09	1	22.35	0.2	22.40	22.30	0.8	35,978	0.00%
2023/02/08	6	22.40	0	0.00	22.40	6	35,999	0.02%
2023/02/07	14	22.40	0	0.00	22.30	14	36,182	0.04%
2023/02/06	3	22.28	1	22.45	22.35	2	36,204	0.01%
2023/02/03	9.1	22.45	0	0.00	22.40	9.1	36,347	0.02%
2023/02/02	9.3	22.51	1	22.55	22.50	8.3	36,284	0.02%
2023/02/01	8	22.65	13	22.60	22.75	-5	35,941	-0.01%
2023/01/31	2	22.95	0	0.00	22.85	2	35,988	0.01%
2023/01/30	35	23.15	1	23.20	23.20	34	35,795	0.09%
2023/01/17	14	23.06	5	23.10	23.20	9	35,026	0.03%
2023/01/16	0.2	22.98	1	23.05	23.05	-0.8	35,085	0.00%
2023/01/13	0	0.00	3	23.05	22.80	-3	35,071	-0.01%
2023/01/12	3.3	23.04	0	0.00	22.90	3.3	35,746	0.01%
2023/01/11	0	0.00	5	23.13	23.10	-5	36,145	-0.01%
2023/01/10	0.3	22.93	18	22.91	23.15	-17.8	36,281	-0.05%
2023/01/09	0	0.00	8	22.93	23.15	-8	36,241	-0.02%
2023/01/06	0	0.00	3	22.52	22.60	-3	36,142	-0.01%
2023/01/05	4	22.53	3	22.52	22.60	1	36,911	0.00%
2023/01/04	0	0.00	21	22.30	22.35	-21	36,655	-0.06%
2023/01/03	2.2	21.90	0	0.00	22.15	2.2	37,051	0.01%
2022/12/30	0	0.00	2	22.15	22.10	-2	37,123	-0.01%
2022/12/29	2	21.88	0	0.00	21.90	2	37,390	0.01%
2022/12/28	4	22.05	0	0.00	22.15	4	37,930	0.01%
2022/12/27	0	0.00	1	22.20	22.25	-1	38,289	0.00%
2022/12/26	0.1	22.00	0	0.00	22.10	0.1	38,927	0.00%
2022/12/23	1.1	21.72	1	21.95	21.90	0.1	40,064	0.00%
2022/12/22	0.2	22.03	2	22.03	22.15	-1.9	40,898	0.00%
2022/12/21	10	21.68	0	0.00	21.70	10	41,362	0.02%
2022/12/20	47.2	21.96	0.2	22.05	21.90	47	41,361	0.11%
2022/12/19	12.1	22.08	1	22.30	22.05	11.1	40,751	0.03%
2022/12/16	14.1	22.42	0	0.00	22.25	14.1	40,189	0.03%
2022/12/15	3.1	22.62	0	0.00	22.75	3.1	39,518	0.01%
2022/12/14	0.1	22.85	1	23.05	22.90	-1	39,290	0.00%
2022/12/13	1	22.70	0.1	23.10	22.70	0.9	38,999	0.00%
2022/12/12	20	22.70	8	22.82	22.90	12	38,858	0.03%
2022/12/09	5	22.65	0	0.00	22.70	5	39,501	0.01%
2022/12/08	1	22.60	0	0.00	22.80	1	39,500	0.00%
2022/12/07	2	23.05	89	23.07	23.05	-87	39,805	-0.22%
2022/12/06	3.1	22.57	0	0.00	22.40	3.1	39,379	0.01%
2022/12/05	3	22.90	3	22.88	22.75	0	39,214	0.00%
2022/12/02	6	22.53	0	0.00	22.50	6	39,140	0.02%
2022/12/01	5.1	22.79	27	23.00	22.60	-21.9	39,480	-0.06%
2022/11/30	1	23.00	0	0.00	23.00	1	39,128	0.00%
2022/11/29	0.1	22.45	2	22.65	22.85	-1.9	38,153	0.00%
2022/11/28	13	22.07	4	22.34	22.20	9	37,723	0.02%
2022/11/25	0.1	22.50	36	22.47	22.40	-35.9	37,853	-0.09%
2022/11/24	52	22.45	5	22.55	22.45	47	38,158	0.12%
2022/11/23	0	0.00	45.1	22.24	22.55	-45.1	38,123	-0.12%
2022/11/22	4	21.60	0	0.00	21.65	4	37,540	0.01%
2022/11/21	3	21.30	5	21.30	21.40	-2	37,520	-0.01%
2022/11/18	18.1	21.43	0	0.00	21.40	18.1	37,471	0.05%
2022/11/17	3	21.62	60	21.60	21.65	-57	37,576	-0.15%
2022/11/16	8	21.79	7	21.70	21.80	1	37,739	0.00%
2022/11/15	12	21.62	6	21.95	22.00	6	37,538	0.02%
2022/11/14	65.1	21.87	63	21.92	21.70	2.1	37,461	0.01%
2022/11/11	5.1	21.67	68	21.69	21.85	-62.9	37,305	-0.17%
2022/11/10	13	21.11	0	0.00	21.15	13	37,003	0.04%
2022/11/09	63	21.10	1	21.30	21.20	62	37,240	0.17%
2022/11/08	28	21.32	0.5	21.40	21.55	27.6	36,802	0.07%
2022/11/07	0	0.00	5	21.29	21.45	-5	36,762	-0.01%
2022/11/04	2	20.55	0	0.00	20.90	2	36,886	0.01%
2022/11/03	29	20.56	0	0.00	20.55	29	37,187	0.08%
2022/11/02	1	20.85	0	0.00	20.85	1	37,302	0.00%
2022/11/01	1	21.00	36	20.90	21.10	-35	37,236	-0.09%
2022/10/31	1.1	20.65	0	0.00	20.40	1.1	37,321	0.00%
2022/10/28	29	20.53	21	20.51	20.55	8	37,268	0.02%
2022/10/27	0	0.00	11	20.70	20.55	-11	37,391	-0.03%
2022/10/26	6	20.13	5	20.45	20.35	1	37,477	0.00%
2022/10/25	3	19.95	12	20.05	20.00	-9	37,284	-0.02%
2022/10/24	2	19.95	0	0.00	19.90	2	37,507	0.01%
2022/10/21	2.6	19.84	2	19.95	20.00	0.6	37,362	0.00%
2022/10/20	13.5	19.50	0	0.00	19.70	13.5	37,386	0.04%
2022/10/19	4.2	19.98	0	0.00	19.90	4.2	36,856	0.01%
2022/10/18	2	19.95	6	20.13	20.10	-4	36,666	-0.01%
2022/10/17	2	19.75	3.1	19.80	19.80	-1.1	36,799	0.00%
2022/10/14	11.1	19.90	1	19.90	19.80	10.1	37,156	0.03%
2022/10/13	41.6	19.80	6	19.75	19.65	35.6	37,479	0.09%
2022/10/12	26	20.11	1	20.35	20.25	25	37,051	0.07%
2022/10/11	6	20.17	11.2	20.11	20.10	-5.2	37,553	-0.01%
2022/10/07	5.2	20.50	0	0.00	20.45	5.2	37,778	0.01%
2022/10/06	2	20.70	0.2	20.55	20.60	1.8	38,698	0.00%
2022/10/05	2.3	20.74	1	20.50	20.50	1.3	39,600	0.00%
2022/10/04	1	20.20	4	20.23	20.15	-3	39,489	-0.01%
2022/10/03	13.1	19.80	0	0.00	19.70	13.1	39,279	0.03%
2022/09/30	32.3	19.90	1	19.80	19.85	31.3	39,035	0.08%
2022/09/29	17	20.09	0	0.00	20.05	17	38,420	0.04%
2022/09/28	6.2	20.20	4	20.30	20.10	2.2	38,398	0.01%
2022/09/27	13.3	20.87	3.3	20.81	20.75	9.9	37,734	0.03%
2022/09/26	2.1	21.28	0	0.00	21.25	2.1	37,481	0.01%
2022/09/23	11	21.65	1	21.85	21.65	10	38,139	0.03%
2022/09/22	40.3	21.60	0	0.00	21.60	40.3	38,352	0.11%
2022/09/21	6.1	22.00	0	0.00	22.05	6.1	38,110	0.02%
2022/09/20	18	22.14	0	0.00	22.20	18	38,087	0.05%
2022/09/19	11	22.10	1	22.30	22.15	10	38,054	0.03%
2022/09/16	57.2	22.20	50	22.25	22.10	7.2	37,980	0.02%
2022/09/15	7.1	22.34	2	22.40	22.30	5.1	37,330	0.01%
2022/09/14	50.2	22.42	0	0.00	22.30	50.2	37,527	0.13%
2022/09/13	4	22.85	0	0.00	22.75	4	37,514	0.01%
2022/09/12	13	22.94	2	23.00	22.90	11	37,684	0.03%
2022/09/08	4	22.83	1	22.85	22.90	3	38,143	0.01%
2022/09/07	17.1	22.90	0	0.00	22.80	17.1	38,832	0.04%
2022/09/05	0	0.00	2.3	22.97	23.25	-2.3	39,338	-0.01%
2022/09/02	7.1	23.00	0	0.00	22.90	7.1	39,793	0.02%
2022/09/01	13.3	22.97	3	23.00	23.05	10.3	40,102	0.03%
2022/08/30	8.1	23.27	0	0.00	23.25	8.1	40,094	0.02%
2022/08/29	24	23.49	0	0.00	23.50	24	39,792	0.06%
2022/08/26	0	0.00	0.1	24.00	23.85	-0.1	39,689	0.00%
2022/08/25	1	23.71	0	0.00	23.75	1	39,795	0.00%
2022/08/24	21.1	23.60	0	0.00	23.45	21.1	39,974	0.05%
2022/08/23	9.1	24.07	0	0.00	23.80	9.1	43,093	0.02%
2022/08/22	6.1	24.40	1	24.35	24.35	5.1	44,016	0.01%
2022/08/19	5.2	24.59	1	24.45	24.60	4.2	44,991	0.01%
2022/08/18	8.2	24.58	0	0.00	24.45	8.2	45,094	0.02%
2022/08/16	1	24.60	10	24.58	24.55	-9	45,351	-0.02%
2022/08/15	1.3	24.07	10	24.22	24.25	-8.7	45,511	-0.02%
2022/08/12	1	24.10	1	24.05	24.10	0	45,862	0.00%
2022/08/11	2.3	24.00	15	24.02	24.05	-12.8	46,417	-0.03%
2022/08/10	11	23.45	0	0.00	23.55	11	46,625	0.02%
2022/08/09	0	0.00	21	23.30	23.30	-21	46,849	-0.04%
2022/08/08	0.1	23.15	10	23.15	23.10	-9.9	47,093	-0.02%
2022/08/05	0.9	22.65	6	22.71	23.00	-5.1	47,952	-0.01%
2022/08/04	2.1	22.30	1	22.20	22.25	1.1	48,357	0.00%
2022/08/03	7.1	22.30	1	22.30	22.30	6.1	48,627	0.01%
2022/08/02	7.1	22.39	0	0.00	22.45	7.1	49,045	0.01%
2022/08/01	1.1	22.90	0	0.00	22.95	1.1	49,276	0.00%
2022/07/29	1.3	23.15	1	23.45	22.95	0.3	49,904	0.00%
2022/07/28	2	23.20	1	23.11	23.20	1	50,145	0.00%
2022/07/27	0	0.00	1	23.00	22.95	-1	50,004	0.00%
2022/07/26	13.1	22.90	0	0.00	22.95	13.1	50,007	0.03%
2022/07/25	2	22.85	0	0.00	22.70	2	50,025	0.00%
2022/07/22	0	0.00	5	22.60	22.75	-5	50,265	-0.01%
2022/07/20	14.7	22.29	0	0.00	22.25	14.7	50,794	0.03%
2022/07/19	53.3	22.20	1	22.20	22.20	52.3	50,687	0.10%
2022/07/18	1	22.25	1	22.25	22.30	0	51,013	0.00%
2022/07/15	8.4	21.86	0	0.00	21.80	8.4	50,644	0.02%
2022/07/14	7.2	22.25	0	0.00	22.25	7.2	50,425	0.01%
2022/07/13	5	23.58	7	23.57	23.45	-2	49,828	0.00%
2022/07/12	39.8	23.03	20	23.10	22.95	19.8	49,189	0.04%
2022/07/11	12	23.80	0	0.00	23.65	12	49,079	0.02%
2022/07/08	65	23.83	0	0.00	23.85	65	49,584	0.13%
2022/07/07	0.1	23.50	0	0.00	23.70	0.1	49,762	0.00%
2022/07/06	8.4	23.62	15	23.85	23.50	-6.6	50,021	-0.01%
2022/07/05	13	24.30	3	24.35	24.30	10	49,644	0.02%
2022/07/04	2.1	24.13	0	0.00	24.30	2.1	49,813	0.00%
2022/07/01	2.3	24.79	8	24.42	24.60	-5.7	51,056	-0.01%
2022/06/30	22.2	25.43	5	25.50	25.10	17.2	51,643	0.03%
2022/06/29	1	25.55	0	0.00	25.80	1	51,917	0.00%
2022/06/28	0	25.75	0	0.00	25.80	0	52,170	0.00%
2022/06/27	0	26.25	16.5	26.35	26.20	-16.5	52,607	-0.03%
2022/06/24	0	0.00	2	26.25	26.30	-2	52,432	0.00%
2022/06/23	1	26.05	0	0.00	26.05	1	52,483	0.00%
2022/06/22	2	25.90	0	0.00	26.05	2	52,405	0.00%
2022/06/21	0	0.00	0	26.45	26.45	0	52,380	0.00%
2022/06/20	11.3	26.06	15	25.50	25.50	-3.8	52,656	-0.01%
2022/06/17	3	26.12	0	0.00	26.00	3	52,494	0.01%
2022/06/16	0.2	26.90	11	26.77	26.60	-10.8	52,312	-0.02%
2022/06/15	1	26.15	0	0.00	26.30	1	52,759	0.00%
2022/06/14	4	25.83	0	0.00	26.00	4	53,021	0.01%
2022/06/13	7.1	25.42	0	0.00	25.55	7.1	52,770	0.01%
2022/06/10	4.1	25.91	2	25.40	26.00	2.1	52,499	0.00%
2022/06/09	9.3	26.13	14	26.07	25.85	-4.7	52,248	-0.01%
2022/06/08	1.1	26.75	0	0.00	26.75	1.1	51,486	0.00%
2022/06/07	2	26.60	0	0.00	26.55	2	51,853	0.00%
2022/06/06	2	26.90	0	0.00	26.85	2	52,387	0.00%
2022/06/01	3.1	26.64	0	0.00	26.55	3.1	54,359	0.01%
2022/05/31	3.1	26.50	0	0.00	27.15	3.1	54,651	0.01%
2022/05/30	4.4	26.72	4	26.74	27.10	0.4	51,544	0.00%
2022/05/27	1	26.25	2.1	26.50	26.60	-1.1	50,778	0.00%
2022/05/26	5	25.29	0	0.00	25.30	5	50,891	0.01%
2022/05/25	8.4	25.31	0	0.00	25.35	8.4	51,632	0.02%
2022/05/24	2	25.62	10	25.55	25.55	-8	52,700	-0.02%
2022/05/23	2	25.45	0	0.00	25.45	2	52,523	0.00%
2022/05/20	0	0.00	1	25.50	25.45	-1	52,738	0.00%
2022/05/19	13.2	25.38	0	0.00	25.30	13.2	52,434	0.03%
2022/05/18	23.2	25.77	0	0.00	26.10	23.2	51,969	0.04%
2022/05/17	9	25.50	10	25.40	25.50	-1	52,002	0.00%
2022/05/16	6	25.57	100	25.90	25.70	-94	52,112	-0.18%
2022/05/13	1	26.00	12	25.63	25.80	-11	51,999	-0.02%
2022/05/12	6	26.25	54	26.25	26.05	-48	51,405	-0.09%
2022/05/11	9.2	27.04	0	0.00	27.10	9.2	51,084	0.02%
2022/05/10	90	27.55	3.1	27.51	27.55	86.9	51,342	0.17%
2022/05/09	6	27.31	8.1	27.44	27.30	-2.1	51,224	0.00%
2022/05/06	3	27.43	3	27.97	28.00	0	51,525	0.00%
2022/05/05	21.2	28.14	0	0.00	28.05	21.2	52,080	0.04%
2022/05/03	0	0.00	20	28.88	28.75	-20	52,196	-0.04%
2022/04/29	2.2	29.03	35	29.25	29.25	-32.8	52,517	-0.06%
2022/04/28	35	28.95	0	0.00	29.00	35	52,771	0.07%
2022/04/27	15	29.02	0	0.00	28.90	15	52,740	0.03%
2022/04/26	4.3	29.53	3	29.47	29.70	1.3	52,882	0.00%
2022/04/25	4	28.94	3	29.07	29.10	1	52,663	0.00%
2022/04/22	5.6	28.73	10	29.33	29.45	-4.4	52,476	-0.01%
2022/04/21	1	28.75	1	28.75	28.75	0	52,787	0.00%
2022/04/20	4.5	28.94	0	0.00	29.20	4.5	54,276	0.01%
2022/04/19	2	28.94	1	28.95	28.95	1	54,643	0.00%
2022/04/18	9	28.62	0.1	28.95	28.75	9	55,421	0.02%
2022/04/15	2	29.30	26	29.04	29.35	-24	55,161	-0.04%
2022/04/14	60	29.67	10.1	29.58	29.45	50	55,199	0.09%
2022/04/13	10	30.31	5.1	30.30	30.35	4.9	54,960	0.01%
2022/04/12	0	0.00	3.2	30.70	30.70	-3.2	54,588	-0.01%
2022/04/11	29	30.41	3	30.65	30.45	26	54,014	0.05%
2022/04/08	16	30.37	7	30.39	30.50	9	53,483	0.02%
2022/04/07	32	30.81	5	30.50	30.35	27	52,910	0.05%
2022/04/06	0	0.00	29.4	29.97	30.15	-29.4	51,305	-0.06%
2022/04/01	35.5	29.66	2	29.78	29.85	33.5	49,861	0.07%
2022/03/31	0	0.00	10	29.24	29.40	-10	49,092	-0.02%
2022/03/30	0	0.00	89.1	29.06	29.00	-89.1	48,418	-0.18%
2022/03/29	6	28.76	0.3	28.78	28.80	5.7	47,964	0.01%
2022/03/28	9	28.81	0	0.00	29.00	9	48,207	0.02%
2022/03/25	4	28.90	0	0.00	29.00	4	48,151	0.01%
2022/03/23	35	29.01	18.2	28.98	29.20	16.8	48,030	0.04%
2022/03/22	0	0.00	5	28.43	28.55	-5	47,386	-0.01%
2022/03/21	30	28.30	41	28.47	28.30	-11	47,093	-0.02%
2022/03/18	1	28.15	16	28.23	28.15	-15	46,789	-0.03%
2022/03/17	6	27.46	17	27.66	27.60	-11	45,712	-0.02%
2022/03/16	0.1	26.80	0.5	26.75	26.95	-0.4	45,111	0.00%
2022/03/15	3	26.62	3	26.67	26.60	0	44,878	0.00%
2022/03/14	0.3	26.72	0	0.00	26.80	0.3	45,252	0.00%
2022/03/11	4	26.55	0	0.00	26.50	4	45,719	0.01%
2022/03/09	7	25.91	0	0.00	25.75	7	46,095	0.02%
2022/03/08	8.1	25.74	20	25.70	25.60	-11.9	45,964	-0.03%
2022/03/07	35	26.19	7	26.35	26.25	28	45,170	0.06%
2022/03/04	9	27.40	0	0.00	27.35	9	44,605	0.02%
2022/03/03	7	27.84	160	28.05	27.95	-153	44,184	-0.35%	大賣/鉅額交易
2022/03/02	6	27.66	163.4	27.80	27.95	-157.4	44,067	-0.36%	大賣/鉅額交易
2022/03/01	6.8	27.42	11	27.67	27.75	-4.2	44,046	-0.01%
2022/02/25	14.2	26.75	9	26.70	27.15	5.2	43,248	0.01%
2022/02/24	214.5	26.99	3.3	26.88	26.90	211.2	42,362	0.50%	大買/鉅額交易
2022/02/23	5	27.70	0	0.00	27.80	5	40,992	0.01%
2022/02/22	14.6	27.86	0.2	27.70	27.85	14.5	41,082	0.04%
2022/02/21	1	28.10	12	28.13	28.35	-11	40,847	-0.03%
2022/02/18	20.3	28.31	0	0.00	28.35	20.3	41,144	0.05%
2022/02/17	42	28.42	2	28.48	28.45	40	41,111	0.10%
2022/02/16	20.1	28.29	0	0.00	28.20	20.1	40,784	0.05%
2022/02/15	50	28.35	0	0.00	28.15	50	40,242	0.12%
2022/02/14	11	28.43	0	0.00	28.65	11	39,948	0.03%
2022/02/11	5	28.70	1	28.55	28.85	4	39,558	0.01%
2022/02/10	4	28.59	18	28.57	28.85	-14	39,375	-0.04%
2022/02/09	1.1	28.85	12	28.77	28.90	-11	38,799	-0.03%
2022/02/08	15.1	28.84	8	28.68	28.70	7.1	38,318	0.02%
2022/02/07	7	28.29	43.1	28.33	28.50	-36.1	37,643	-0.10%
2022/01/26	3	27.50	24	27.49	27.60	-21	36,413	-0.06%
2022/01/25	18	27.06	6	27.08	27.25	12	36,212	0.03%
2022/01/24	3.1	26.95	25	27.16	27.50	-21.9	35,877	-0.06%
2022/01/21	4.8	27.33	2	27.28	27.40	2.8	35,482	0.01%
2022/01/20	3.2	27.68	0.4	27.70	27.70	2.8	34,989	0.01%
2022/01/19	13.2	27.90	10	28.05	27.80	3.2	34,687	0.01%
2022/01/18	5	28.00	10	27.87	27.90	-5	34,083	-0.01%
2022/01/17	5.3	27.84	6.3	27.85	27.80	-1.1	33,806	0.00%
2022/01/14	75.6	27.96	20.4	27.89	27.90	55.1	33,758	0.16%
2022/01/13	12	28.00	71.7	27.92	28.45	-59.7	33,519	-0.18%
2022/01/12	46	27.39	9	27.44	27.40	37	32,036	0.12%
2022/01/11	0	0.00	18	27.03	27.40	-18	31,414	-0.06%
2022/01/10	0	0.00	3	26.30	26.40	-3	30,637	-0.01%
2022/01/07	4	26.25	14	26.41	26.30	-10	30,625	-0.03%
2022/01/06	25.2	25.95	24.4	26.25	26.20	0.7	30,273	0.00%
2022/01/05	0	0.00	6	25.99	26.05	-6	29,814	-0.02%
2022/01/04	7	25.79	0	0.00	25.95	7	29,971	0.02%
2022/01/03	6.1	25.81	0	0.00	25.75	6.1	29,966	0.02%
2021/12/30	3	26.02	4	26.04	25.95	-1	30,503	0.00%
2021/12/29	21	25.95	6	25.97	26.10	15	30,879	0.05%
2021/12/28	2	25.83	2	25.88	25.95	0	31,034	0.00%
2021/12/24	1	25.85	1	25.95	25.85	0	31,571	0.00%
2021/12/23	2	25.78	1	25.85	25.90	1	31,987	0.00%
2021/12/22	0	0.00	3.2	25.91	25.80	-3.2	32,059	-0.01%
2021/12/21	0	0.00	8	25.69	25.65	-8	32,072	-0.02%
2021/12/20	7.4	25.35	0	0.00	25.35	7.4	32,028	0.02%
2021/12/17	1.5	25.60	4	25.81	25.60	-2.5	32,276	-0.01%
2021/12/16	0.6	25.47	0	0.00	25.50	0.6	32,351	0.00%
2021/12/15	4	25.36	1	25.45	25.35	3	32,803	0.01%
2021/12/14	14.3	25.36	0	0.00	25.55	14.3	33,573	0.04%
2021/12/13	18.2	25.76	1	25.85	25.85	17.2	34,321	0.05%
2021/12/10	1	25.90	16	25.97	25.95	-15	34,337	-0.04%
2021/12/09	3	25.77	4	25.80	25.90	-1	34,485	0.00%
2021/12/08	15.2	25.79	0	0.00	25.95	15.2	34,539	0.04%
2021/12/07	3	25.72	30	25.82	26.00	-27	33,932	-0.08%
2021/12/06	0	0.00	6.1	25.28	25.45	-6.1	33,351	-0.02%
2021/12/03	1	25.00	11	25.08	25.20	-10	33,150	-0.03%
2021/12/02	3.2	24.57	16	24.90	25.00	-12.9	32,490	-0.04%
2021/12/01	0	0.00	19	24.71	24.85	-19	31,937	-0.06%
2021/11/30	6	24.40	2	24.50	24.40	4	31,777	0.01%
2021/11/29	10.3	24.30	20	24.25	24.30	-9.7	31,012	-0.03%
2021/11/26	20	24.65	3	24.80	24.70	17	30,927	0.05%
2021/11/25	3	24.83	11.4	24.91	24.95	-8.4	31,206	-0.03%
2021/11/24	2	24.65	98	24.76	24.80	-96	31,106	-0.31%
2021/11/23	75	24.35	0	0.00	24.50	75	31,063	0.24%
2021/11/22	8	24.40	1.1	24.44	24.40	6.9	31,119	0.02%
2021/11/19	28.2	24.37	0	0.00	24.25	28.2	31,263	0.09%
2021/11/18	8	24.65	28	24.66	24.75	-20	31,198	-0.06%
2021/11/17	15	24.36	10	24.39	24.45	5	31,080	0.02%
2021/11/16	0	0.00	16	24.01	24.05	-16	30,878	-0.05%
2021/11/15	0.1	23.95	4	23.95	24.00	-3.9	31,057	-0.01%
2021/11/12	1	23.60	2	23.63	23.70	-1	30,892	0.00%
2021/11/11	4	23.48	0	0.00	23.60	4	31,098	0.01%
2021/11/10	2.5	23.47	0	0.00	23.55	2.5	32,063	0.01%
2021/11/09	1	23.45	7	23.51	23.55	-6	33,086	-0.02%
2021/11/08	10	23.29	0	0.00	23.40	10	33,500	0.03%
2021/11/05	8.4	23.18	0	0.00	23.20	8.4	33,717	0.02%
2021/11/04	1	23.25	5	23.43	23.25	-4	33,798	-0.01%
2021/11/03	0	0.00	7.1	23.27	23.35	-7.1	33,795	-0.02%
2021/11/01	62.2	23.04	3	23.13	23.05	59.2	34,278	0.17%
2021/10/29	1	23.15	0	0.00	23.20	1	34,215	0.00%
2021/10/28	2	23.28	0	0.00	23.40	2	34,225	0.01%
2021/10/27	7	23.36	0	0.00	23.40	7	34,355	0.02%
2021/10/26	1	23.50	5.2	23.54	23.55	-4.2	34,437	-0.01%
2021/10/25	2	23.53	7	23.51	23.55	-5	34,263	-0.01%
2021/10/22	1	23.30	17	23.47	23.55	-16	34,316	-0.05%
2021/10/21	4.2	23.23	58.1	23.25	23.40	-53.9	33,922	-0.16%
2021/10/20	1	23.05	5	23.11	23.00	-4	33,272	-0.01%
2021/10/19	0	0.00	1	23.10	23.00	-1	33,057	0.00%
2021/10/18	0	0.00	14	23.08	23.05	-14	32,921	-0.04%
2021/10/15	11	22.90	8	22.98	23.00	3	32,613	0.01%
2021/10/14	0	0.00	1	22.95	22.95	-1	32,692	0.00%
2021/10/13	5	22.77	0	0.00	22.85	5	32,941	0.02%
2021/10/12	2.1	22.58	8	22.75	22.90	-5.9	33,807	-0.02%
2021/10/08	1	22.95	1	22.85	22.90	0	33,738	0.00%
2021/10/07	0	0.00	22	22.92	22.85	-22	33,870	-0.06%
2021/10/06	0.6	22.45	0	0.00	22.70	0.6	33,628	0.00%
2021/10/05	1.2	22.35	0	0.00	22.45	1.2	33,576	0.00%
2021/10/04	0.2	22.52	1	22.45	22.40	-0.8	33,626	0.00%
2021/10/01	64.1	22.43	36	22.35	22.50	28.1	33,881	0.08%
2021/09/30	1	22.80	0	0.00	22.90	1	33,630	0.00%
2021/09/29	36.1	22.73	0	0.00	22.75	36.1	33,470	0.11%
2021/09/28	20.2	22.87	5	22.84	22.90	15.2	33,327	0.05%
2021/09/27	4	22.73	0	0.00	22.75	4	33,111	0.01%
2021/09/24	4	22.78	0.4	22.95	22.80	3.6	33,140	0.01%
2021/09/23	2	22.75	26	22.85	22.95	-24	33,035	-0.07%
2021/09/22	11.2	22.64	7.5	22.65	22.60	3.7	32,828	0.01%
2021/09/17	9	23.18	6	23.38	23.00	3	32,216	0.01%
2021/09/16	1	23.40	56	23.20	23.40	-55	31,654	-0.17%
2021/09/15	0	0.00	20	23.00	23.00	-20	30,744	-0.07%
2021/09/14	0.1	22.95	1	23.00	23.00	-0.9	30,609	0.00%
2021/09/13	0	0.00	10	23.00	23.00	-10	30,470	-0.03%
2021/09/10	0	0.00	3	22.93	22.95	-3	30,734	-0.01%
2021/09/09	3	22.63	1	22.85	22.85	2	31,186	0.01%
2021/09/08	0	0.00	2	22.88	22.90	-2	31,342	-0.01%
2021/09/07	1	22.75	0	0.00	22.85	1	31,339	0.00%
2021/09/03	0	0.00	9	22.77	22.85	-9	31,466	-0.03%
2021/09/02	17	22.61	0	0.00	22.70	17	31,484	0.05%
2021/09/01	1	22.85	600	22.90	23.00	-599	31,489	-1.90%	大賣/鉅額交易
2021/08/31	2	22.85	204	22.97	23.00	-202	31,304	-0.65%	大賣/鉅額交易
2021/08/30	165	22.75	5	22.81	22.90	160	30,826	0.52%	大買/鉅額交易
2021/08/27	1	22.59	4	22.67	22.75	-3	30,851	-0.01%
2021/08/26	653	22.27	7	22.13	22.40	646	30,525	2.12%	大買/鉅額交易
2021/08/25	2.1	22.20	11.1	22.18	22.30	-9	30,608	-0.03%
2021/08/24	4	21.80	43.1	21.71	22.00	-39.1	30,324	-0.13%
2021/08/23	1	21.55	500	21.50	21.45	-499	30,290	-1.65%	大賣/鉅額交易
2021/08/20	504	21.15	0	0.00	21.15	504	30,598	1.65%	大買/鉅額交易
2021/08/19	3	21.27	3	21.40	21.35	0	31,913	0.00%
2021/08/18	6	21.55	0	0.00	21.60	6	31,640	0.02%
2021/08/17	3	21.40	11.2	21.50	21.60	-8.2	32,363	-0.03%
2021/08/16	36.3	21.28	0	0.00	21.40	36.3	32,290	0.11%
2021/08/13	19.5	22.85	3	22.87	22.80	16.5	32,099	0.05%
2021/08/12	5	22.90	0.5	22.95	22.90	4.5	31,613	0.01%
2021/08/11	2	22.98	1	23.00	23.00	1	31,314	0.00%
2021/08/10	1	23.00	11	23.05	23.00	-10	31,564	-0.03%
2021/08/09	1	23.10	10	23.05	23.10	-9	32,212	-0.03%
2021/08/06	0	0.00	201	23.05	23.10	-201	32,486	-0.62%	大賣/鉅額交易
2021/08/05	21	23.10	8	23.10	23.10	13	33,171	0.04%
2021/08/04	0.1	23.00	0	0.00	23.00	0.1	35,359	0.00%
2021/08/02	7.3	23.01	13	23.07	23.10	-5.7	38,154	-0.01%
2021/07/30	0.1	22.85	0	0.00	22.85	0.1	38,287	0.00%
2021/07/29	0.1	22.80	1	22.85	22.80	-0.9	38,669	0.00%
2021/07/28	46	22.60	5	22.60	22.75	41	39,014	0.11%
2021/07/27	0	22.90	0	0.00	22.85	0	39,561	0.00%
2021/07/26	5.3	23.03	0	0.00	22.90	5.3	40,148	0.01%
2021/07/23	2.2	22.90	11	22.91	23.00	-8.8	40,400	-0.02%
2021/07/22	0	22.80	3	22.80	22.85	-3	40,669	-0.01%
2021/07/21	22	22.64	0	0.00	22.70	22	41,004	0.05%
2021/07/20	12	22.72	0	0.00	22.65	12	41,527	0.03%
2021/07/19	7	22.89	0	0.00	23.00	7	41,459	0.02%
2021/07/16	117	22.82	51	22.96	23.05	66	41,699	0.16%	大買/
2021/07/15	2	22.68	2	22.70	22.75	0	41,161	0.00%
2021/07/14	0	22.65	500	22.65	22.70	-500	41,478	-1.21%	大賣/鉅額交易
2021/07/13	3	22.67	0	0.00	22.70	3	42,089	0.01%
2021/07/12	11.8	22.79	0	0.00	22.65	11.8	41,905	0.03%
2021/07/09	4	22.60	0	0.00	22.70	4	41,888	0.01%
2021/07/08	0	22.80	2	22.80	22.85	-2	41,757	0.00%
2021/07/07	5	22.50	0	0.00	22.65	5	41,843	0.01%
2021/07/06	0	0.00	2	22.60	22.60	-2	41,746	0.00%
2021/07/05	20	22.47	0.2	22.50	22.50	19.8	41,750	0.05%
2021/07/02	13	22.43	7	22.50	22.40	6	41,755	0.01%
2021/07/01	2	22.58	0	0.00	22.55	2	41,913	0.00%
2021/06/30	3	22.75	0	0.00	22.70	3	41,894	0.01%
2021/06/29	22	22.47	0	0.00	22.60	22	41,824	0.05%
2021/06/28	0	0.00	1	22.65	22.65	-1	42,026	0.00%
2021/06/25	3	22.65	5	22.71	22.75	-2	42,487	0.00%
2021/06/24	0.1	22.55	1	22.55	22.55	-1	42,451	0.00%
2021/06/23	5	22.39	40	22.53	22.55	-35	42,846	-0.08%
2021/06/22	4	22.30	1	22.30	22.30	3	43,399	0.01%
2021/06/21	3	22.10	81	22.21	22.25	-78	43,413	-0.18%
2021/06/18	3	22.15	1	22.25	22.15	2	43,304	0.00%
2021/06/17	11	22.24	60	22.28	22.30	-49	42,894	-0.11%
2021/06/16	6.7	22.25	560	22.36	22.40	-553.3	43,429	-1.27%	大賣/鉅額交易
2021/06/15	29.1	22.38	5	22.40	22.40	24.1	43,528	0.06%
2021/06/11	6.2	22.44	0	0.00	22.50	6.2	44,044	0.01%
2021/06/10	5.2	22.36	1	22.40	22.50	4.2	44,798	0.01%
2021/06/09	2.1	22.35	0	0.00	22.45	2.1	45,733	0.00%
2021/06/08	2.1	22.45	0	0.00	22.55	2.1	46,197	0.00%
2021/06/07	242.3	22.49	0.8	22.65	22.55	241.5	47,083	0.51%	大買/鉅額交易
2021/06/04	5.4	22.52	500	22.55	22.75	-494.6	47,616	-1.04%	大賣/鉅額交易
2021/06/03	2	22.83	0	0.00	22.90	2	48,813	0.00%
2021/06/02	5	22.83	1	22.95	22.95	4	49,204	0.01%
2021/05/31	0	0.00	18.1	23.17	23.05	-18.1	49,478	-0.04%
2021/05/28	2	22.58	43	22.98	23.00	-41	49,540	-0.08%
2021/05/27	41	22.48	0	0.00	22.40	41	49,248	0.08%
2021/05/26	7	22.91	4	22.99	23.00	3	49,174	0.01%
2021/05/25	3	22.90	61.1	23.04	22.85	-58.1	49,644	-0.12%
2021/05/24	2	22.30	1.3	22.35	22.50	0.7	49,453	0.00%
2021/05/21	7	22.54	24	23.09	22.60	-17	49,918	-0.03%
2021/05/20	0	0.00	7	22.21	22.30	-7	49,372	-0.01%
2021/05/19	2	22.38	5	22.31	22.25	-3	49,423	-0.01%
2021/05/18	9	22.21	25	22.19	22.50	-16	50,016	-0.03%
2021/05/17	19	21.28	37	21.35	21.55	-18	50,600	-0.04%
2021/05/14	60.1	21.96	7	21.98	22.00	53.1	49,939	0.11%
2021/05/13	15	22.17	2	22.05	22.05	13	49,359	0.03%
2021/05/12	20.1	22.56	42.1	22.74	22.35	-22	48,528	-0.05%
2021/05/11	520.1	23.55	304	23.80	23.65	216.1	46,106	0.47%	大買/大賣/鉅額交易
2021/05/10	24	23.77	37.2	23.46	23.95	-13.2	44,550	-0.03%
2021/05/07	21	23.06	46	23.05	23.10	-25	43,845	-0.06%
2021/05/06	1,009	22.85	6	22.92	23.00	1,003	43,925	2.28%	大買/鉅額交易
2021/05/05	3	22.45	2	22.50	22.50	1	43,415	0.00%
2021/05/04	301	22.30	1	22.30	22.35	300	43,236	0.69%	大買/鉅額交易
2021/05/03	18	22.71	28.1	22.67	22.75	-10.1	42,924	-0.02%
2021/04/29	4	22.95	2	23.03	22.80	2	42,522	0.00%
2021/04/28	0	0.00	4.1	23.18	23.25	-4.1	42,261	-0.01%
2021/04/27	3	23.15	6	23.13	23.15	-3	42,522	-0.01%
2021/04/26	1	23.05	15	22.99	23.10	-14	42,262	-0.03%
2021/04/23	3.8	22.75	0.2	22.75	22.80	3.6	41,851	0.01%
2021/04/22	0	0.00	32	22.95	22.90	-32	41,835	-0.08%
2021/04/21	0	0.00	186	22.89	22.90	-186	41,544	-0.45%	大賣/鉅額交易
2021/04/20	3	22.87	12	22.87	22.90	-9	41,334	-0.02%
2021/04/19	9	22.68	241.4	22.49	22.80	-232.4	40,921	-0.57%	大賣/鉅額交易
2021/04/16	23	22.25	8	22.24	22.25	15	40,432	0.04%
2021/04/15	2	22.13	29	22.17	22.25	-27	41,015	-0.07%
2021/04/14	5	22.15	14	22.07	22.10	-9	41,089	-0.02%
2021/04/13	2	22.08	28.1	22.09	22.10	-26.1	41,035	-0.06%
2021/04/12	0	0.00	3	21.83	21.90	-3	40,770	-0.01%
2021/04/09	3.1	21.60	15	21.55	21.60	-12	40,814	-0.03%
2021/04/08	4	21.80	4	21.80	21.80	0	40,811	0.00%
2021/04/07	5	21.90	5	21.95	22.00	0	41,304	0.00%
2021/04/06	2	21.85	7.8	21.87	21.95	-5.8	41,296	-0.01%
2021/04/01	10.1	21.90	1	21.85	21.85	9.1	41,300	0.02%
2021/03/31	1	22.10	8	22.04	22.10	-7	41,073	-0.02%
2021/03/30	3	21.95	0	0.00	22.00	3	40,744	0.01%
2021/03/29	1	21.90	0	0.00	22.00	1	40,197	0.00%
2021/03/26	17	21.80	10	21.80	21.90	7	39,885	0.02%
2021/03/25	1	21.85	24	21.76	21.80	-23	39,408	-0.06%
2021/03/24	9	21.44	1	21.50	21.50	8	38,917	0.02%
2021/03/23	0	0.00	10	21.46	21.40	-10	38,863	-0.03%
2021/03/22	0	0.00	11.1	21.38	21.35	-11.1	38,694	-0.03%
2021/03/19	8	21.34	15	21.40	21.30	-7	38,735	-0.02%
2021/03/18	100	21.60	1.1	21.56	21.55	98.9	38,061	0.26%
2021/03/17	0	0.00	8	21.69	21.60	-8	38,085	-0.02%
2021/03/16	15.1	21.65	2	21.75	21.80	13.1	37,645	0.03%
2021/03/15	11	21.66	24	21.67	21.75	-13	37,129	-0.04%
2021/03/12	110.1	21.19	19	21.32	21.35	91.1	36,563	0.25%	大買/
2021/03/11	17	21.29	25	21.33	21.10	-8	36,121	-0.02%
2021/03/10	4.1	21.12	5	21.24	21.20	-0.9	35,463	0.00%
2021/03/09	13	21.09	121.8	20.98	21.10	-108.8	34,914	-0.31%	大賣/鉅額交易
2021/03/08	9	20.60	4.1	20.63	20.60	4.9	33,545	0.01%
2021/03/05	2	20.33	4	20.36	20.30	-2	33,395	-0.01%
2021/03/04	1	20.35	100	20.20	20.35	-99	34,399	-0.29%
2021/03/03	0	0.00	0.1	20.40	20.40	-0.1	34,249	0.00%
2021/03/02	6	20.27	3	20.25	20.20	3	33,925	0.01%
2021/02/26	92.1	20.37	21	20.45	20.00	71.1	33,617	0.21%
2021/02/25	15	20.81	8	20.81	20.90	7	32,253	0.02%
2021/02/24	5	20.78	89.1	20.92	20.75	-84.1	31,830	-0.26%
2021/02/23	8	20.53	59	20.60	20.70	-51	31,373	-0.16%
2021/02/22	1	20.40	34	20.33	20.40	-33	30,959	-0.11%
2021/02/19	3	20.00	233	20.01	20.20	-230	31,135	-0.74%	大賣/鉅額交易
2021/02/18	13.1	20.04	43	20.00	20.00	-30	31,137	-0.10%
2021/02/17	11	19.81	20	19.81	19.90	-9	30,944	-0.03%
2021/02/05	1	19.25	16	19.40	19.40	-15	30,141	-0.05%
2021/02/03	1	19.30	0	0.00	19.25	1	32,051	0.00%
2021/02/02	2	19.25	2.2	19.30	19.25	-0.2	33,079	0.00%
2021/02/01	103	19.10	0.4	19.15	19.15	102.6	33,410	0.31%	大買/鉅額交易
2021/01/29	45	19.12	0	0.00	19.00	45	33,638	0.13%
2021/01/28	15	19.21	0	0.00	19.20	15	32,977	0.05%
2021/01/27	0	0.00	2	19.40	19.40	-2	32,563	-0.01%
2021/01/26	112	19.39	12	19.45	19.30	100	32,430	0.31%	大買/
2021/01/25	110	19.53	1	19.35	19.60	109	32,270	0.34%	大買/鉅額交易
2021/01/22	17.2	19.21	0	0.00	19.20	17.2	32,136	0.05%
2021/01/21	1	19.25	0	0.00	19.25	1	32,122	0.00%
2021/01/20	43	19.49	42	19.28	19.20	1	32,124	0.00%
2021/01/19	14.2	19.61	17	19.70	19.65	-2.8	31,687	-0.01%
2021/01/15	1	19.80	612	19.77	19.70	-611	31,287	-1.95%	大賣/鉅額交易
2021/01/14	60	19.89	3	19.90	19.85	57	31,330	0.18%
2021/01/13	10	19.80	23	19.81	19.85	-13	31,188	-0.04%
2021/01/12	11	19.79	11	19.80	19.70	0	31,252	0.00%
2021/01/11	22	19.92	8	19.92	19.95	14	31,210	0.04%
2021/01/08	18	19.84	25	19.87	20.00	-7	31,051	-0.02%
2021/01/07	8	19.75	32	19.79	19.80	-24	30,622	-0.08%
2021/01/06	2	19.55	1	19.60	19.55	1	30,449	0.00%
2021/01/04	6	19.64	1	19.65	19.55	5	30,587	0.02%
2020/12/31	0	0.00	6	19.68	19.70	-6	30,360	-0.02%
2020/12/30	11	19.54	24	19.63	19.75	-13	30,292	-0.04%
2020/12/29	82	19.20	3	19.28	19.25	79	29,755	0.27%
2020/12/28	540	19.25	0	0.00	19.20	540	29,784	1.81%	大買/鉅額交易
2020/12/25	8	19.25	0	0.00	19.30	8	29,938	0.03%
2020/12/24	5	19.17	2	19.30	19.25	3	30,275	0.01%
2020/12/23	1	19.25	0	0.00	19.20	1	30,566	0.00%
2020/12/22	6	19.38	101	19.35	19.30	-95	31,699	-0.30%	大賣/
2020/12/21	2	19.30	2	19.40	19.40	0	32,751	0.00%
2020/12/18	2	19.30	1	19.40	19.30	1	33,394	0.00%
2020/12/17	0.2	19.40	0	0.00	19.35	0.2	33,833	0.00%
2020/12/16	1	19.35	6	19.46	19.55	-5	33,934	-0.01%
2020/12/14	1	19.40	0.2	19.45	19.40	0.8	34,281	0.00%
2020/12/11	3	19.45	15	19.55	19.55	-12	34,187	-0.04%
2020/12/10	0	0.00	158.1	19.20	19.30	-158.1	33,886	-0.47%	大賣/鉅額交易
2020/12/09	3	19.20	1	19.20	19.20	2	33,802	0.01%
2020/12/08	28	19.20	7	19.24	19.35	21	33,789	0.06%
2020/12/07	12	19.49	2	19.65	19.55	10	33,476	0.03%
2020/12/04	0	0.00	85	19.50	19.60	-85	33,511	-0.25%
2020/12/03	6	19.40	1	19.50	19.50	5	33,453	0.01%
2020/12/02	5	19.33	1	19.35	19.50	4	33,587	0.01%
2020/12/01	11	19.30	2	19.30	19.40	9	33,717	0.03%
2020/11/30	14.1	19.36	2	19.70	19.15	12.1	33,781	0.04%
2020/11/27	0	0.00	87	19.70	19.75	-87	33,163	-0.26%
2020/11/26	10	19.65	13.3	19.68	19.70	-3.3	33,399	-0.01%
2020/11/25	12	19.64	20.3	19.69	19.70	-8.3	33,775	-0.02%
2020/11/24	4.1	19.57	15.2	19.58	19.55	-11.1	33,792	-0.03%
2020/11/23	0	0.00	0.1	19.65	19.65	-0.1	33,947	0.00%
2020/11/20	17	19.47	0	0.00	19.55	17	33,918	0.05%
2020/11/19	3	19.82	9	19.80	19.60	-6	33,983	-0.02%
2020/11/18	2	20.00	43	19.95	20.00	-41	33,763	-0.12%
2020/11/17	0	0.00	10	19.88	19.90	-10	33,440	-0.03%
2020/11/16	0	0.00	35	19.79	19.85	-35	33,694	-0.10%
2020/11/13	15	19.45	7	19.51	19.60	8	33,186	0.02%
2020/11/12	0	0.00	29	19.60	19.60	-29	33,088	-0.09%
2020/11/11	11	19.58	66	19.57	19.80	-55	32,671	-0.17%
2020/11/10	0	0.00	23	19.11	19.10	-23	31,294	-0.07%
2020/11/09	6	18.78	8.6	18.85	18.65	-2.6	30,155	-0.01%
2020/11/06	2	18.30	6	18.58	18.65	-4	29,811	-0.01%
2020/11/04	0	0.00	1	18.25	18.20	-1	29,954	0.00%
2020/11/03	1	18.20	0.2	18.20	18.25	0.8	30,115	0.00%
2020/11/02	0	0.00	1	18.15	18.15	-1	30,207	0.00%
2020/10/30	1	17.90	0	0.00	18.05	1	30,224	0.00%
2020/10/29	5	18.00	0	0.00	17.95	5	29,932	0.02%
2020/10/28	3.4	18.07	9	18.15	18.15	-5.7	29,950	-0.02%
2020/10/27	8	18.35	4	18.30	18.15	4	30,132	0.01%
2020/10/26	15	18.27	2	18.35	18.35	13	30,153	0.04%
2020/10/23	2	18.20	1	18.25	18.25	1	30,252	0.00%
2020/10/22	0	0.00	5.6	18.15	18.25	-5.6	30,656	-0.02%
2020/10/21	4	18.04	7	18.05	18.00	-3	30,911	-0.01%
2020/10/20	2	18.08	2	17.98	18.00	0	31,106	0.00%
2020/10/16	34.1	18.09	0	0.00	17.90	34.1	31,649	0.11%
2020/10/15	8	17.97	1	17.95	17.95	7	31,935	0.02%
2020/10/14	15	18.04	4	18.03	18.10	11	31,724	0.03%
2020/10/13	56	18.08	6	18.08	18.05	50	31,850	0.16%
2020/10/12	6	18.18	2	18.23	18.15	4	32,076	0.01%
2020/10/08	7	18.26	0	0.00	18.35	7	32,502	0.02%
2020/10/07	2	18.33	0	0.00	18.25	2	33,018	0.01%
2020/10/06	10.2	18.35	2	18.40	18.45	8.2	33,938	0.02%
2020/10/05	2	18.15	0	0.00	18.15	2	35,125	0.01%
2020/09/30	1	18.25	1	18.40	18.40	0	35,708	0.00%
2020/09/29	25	18.24	4	18.28	18.30	21	35,989	0.06%
2020/09/28	3	17.82	81	18.05	18.05	-78	36,307	-0.21%
2020/09/25	60	17.64	0	0.00	17.60	60	36,580	0.16%
2020/09/24	63.1	17.75	13	17.77	17.60	50.1	35,900	0.14%
2020/09/23	46.1	18.07	2	18.00	18.00	44.1	35,340	0.12%
2020/09/22	38	18.30	5	18.32	18.20	33	34,880	0.09%
2020/09/21	20.1	18.56	1	18.60	18.50	19.1	34,369	0.06%
2020/09/18	4	18.70	0	0.00	18.60	4	34,323	0.01%
2020/09/17	21	18.75	1	18.70	18.70	20	34,037	0.06%
2020/09/15	3	18.77	0	0.00	18.90	3	33,992	0.01%
2020/09/14	2	18.78	0	0.00	18.80	2	34,829	0.01%
2020/09/11	10.3	18.82	0	0.00	18.85	10.3	34,980	0.03%
2020/09/10	6	18.76	2	18.85	18.90	4	35,114	0.01%
2020/09/09	10	18.85	10	18.80	18.80	0	35,318	0.00%
2020/09/08	3.3	18.84	0	0.00	18.90	3.3	35,508	0.01%
2020/09/07	17	18.80	3	18.85	18.85	14	35,874	0.04%
2020/09/04	14.1	18.75	5	18.75	18.80	9.1	36,107	0.03%
2020/09/03	9.1	18.80	5	18.90	18.85	4.1	35,911	0.01%
2020/09/02	33	18.74	0	0.00	18.70	33	35,754	0.09%
2020/09/01	38	18.87	0	0.00	18.90	38	35,252	0.11%
2020/08/31	15	18.98	0	0.00	18.95	15	34,963	0.04%
2020/08/28	6	19.03	0	0.00	19.00	6	34,821	0.02%
2020/08/27	8	19.01	0	0.00	19.00	8	35,174	0.02%
2020/08/26	3.1	19.07	0	0.00	19.20	3.1	35,208	0.01%
2020/08/25	3	19.12	0	0.00	19.10	3	35,375	0.01%
2020/08/24	9.2	19.06	0	0.00	19.05	9.2	37,240	0.02%
2020/08/21	16	19.14	0	0.00	19.20	16	37,597	0.04%
2020/08/20	46	19.18	159	19.06	19.00	-113	37,561	-0.30%	大賣/鉅額交易
2020/08/19	2	19.40	0	0.00	19.40	2	36,998	0.01%
2020/08/18	3	19.40	0	0.00	19.40	3	36,721	0.01%
2020/08/17	0	0.00	2	19.53	19.50	-2	36,793	-0.01%
2020/08/14	1.2	19.42	0	0.00	19.35	1.2	36,930	0.00%
2020/08/13	8	19.46	30	19.46	19.50	-22	37,035	-0.06%
2020/08/12	31	19.40	0	0.00	19.40	31	37,303	0.08%
2020/08/11	15	19.44	5	19.47	19.40	10	37,427	0.03%
2020/08/10	5	19.42	0	0.00	19.40	5	37,497	0.01%
2020/08/07	20	19.36	0	0.00	19.35	20	37,567	0.05%
2020/08/06	6	19.37	0.9	19.45	19.40	5.1	37,582	0.01%
2020/08/05	7	19.34	0	0.00	19.30	7	38,122	0.02%
2020/08/04	1	19.35	0	0.00	19.35	1	38,283	0.00%
2020/08/03	16	19.33	15	19.30	19.30	1	38,321	0.00%
2020/07/31	8	19.49	0	0.00	19.40	8	38,313	0.02%
2020/07/30	33	19.50	5	19.45	19.65	28	38,215	0.07%
2020/07/29	28	19.52	5	19.60	19.50	23	38,150	0.06%
2020/07/28	41	19.27	1	19.35	19.35	40	38,620	0.10%
2020/07/27	24	19.39	2	19.40	19.35	22	39,135	0.06%
2020/07/24	25	19.60	0.1	19.65	19.50	24.9	39,242	0.06%
2020/07/23	11	19.67	0	0.00	19.75	11	39,366	0.03%
2020/07/22	22	19.75	0	0.00	19.80	22	39,850	0.06%
2020/07/21	20	19.82	15	19.85	19.80	5	39,576	0.01%
2020/07/20	7	19.85	0	0.00	19.85	7	39,607	0.02%
2020/07/17	10	19.80	10	19.85	19.90	0	40,237	0.00%
2020/07/16	33	19.81	35	19.87	19.85	-2	40,922	0.00%
2020/07/15	32	19.87	2	19.90	19.90	30	40,646	0.07%
2020/07/14	281	19.97	11	20.05	19.95	270	40,486	0.67%	大買/鉅額交易
2020/07/13	9	20.07	14	20.06	20.10	-5	40,670	-0.01%
2020/07/10	72	20.97	25.3	20.90	20.90	46.7	40,629	0.11%
2020/07/09	110	21.10	19	21.13	21.15	91	40,292	0.23%	大買/
2020/07/08	25	21.01	0	0.00	21.15	25	40,156	0.06%
2020/07/07	27	21.10	131	21.02	21.20	-104	40,241	-0.26%	大賣/鉅額交易
2020/07/06	0	0.00	1	21.00	21.05	-1	40,072	0.00%
2020/07/03	1	20.60	13	20.73	20.80	-12	39,932	-0.03%
2020/07/02	8	20.54	0	0.00	20.50	8	39,906	0.02%
2020/07/01	0	0.00	3	20.52	20.50	-3	40,075	-0.01%
2020/06/30	11	20.35	0	0.00	20.35	11	40,199	0.03%
2020/06/29	5	20.19	0	0.00	20.25	5	40,755	0.01%
2020/06/24	10	20.27	0	0.00	20.25	10	41,200	0.02%
2020/06/23	1	20.15	0	0.00	20.40	1	41,993	0.00%
2020/06/22	0	0.00	35.1	20.24	20.30	-35.1	42,669	-0.08%
2020/06/19	13	20.24	30	20.35	20.10	-17	43,720	-0.04%
2020/06/18	3	20.33	0	0.00	20.30	3	43,953	0.01%
2020/06/17	0.7	20.55	2	20.50	20.55	-1.3	45,257	0.00%
2020/06/16	0	0.00	2	20.40	20.35	-2	46,903	0.00%
2020/06/15	32	20.13	0	0.00	20.10	32	48,350	0.07%
2020/06/12	36.3	20.27	10	20.20	20.20	26.3	49,216	0.05%
2020/06/11	6	20.65	6	20.91	20.65	0	50,336	0.00%
2020/06/10	47	21.06	0	0.00	21.10	47	51,195	0.09%
2020/06/08	0	0.00	5	20.94	21.00	-5	54,674	-0.01%
2020/06/05	0	0.00	2	20.83	20.80	-2	55,643	0.00%
2020/06/04	10.7	20.84	16	20.70	20.65	-5.3	56,543	-0.01%
2020/06/03	0	0.00	12	20.69	20.75	-12	57,457	-0.02%
2020/06/02	1	20.20	6	20.15	20.30	-5	57,439	-0.01%
2020/06/01	0	0.00	15	20.12	20.05	-15	57,450	-0.03%
2020/05/29	3	19.70	0	0.00	19.95	3	57,494	0.01%
2020/05/28	10	19.84	0	0.00	19.85	10	55,907	0.02%
2020/05/27	0	0.00	17	20.05	20.10	-17	56,210	-0.03%
2020/05/26	1	19.90	7	19.90	19.95	-6	56,541	-0.01%
2020/05/25	2	19.55	1	19.75	19.75	1	56,691	0.00%
2020/05/22	20	19.63	1	19.55	19.55	19	56,938	0.03%
2020/05/21	11.6	19.81	1	19.80	19.80	10.6	56,923	0.02%
2020/05/20	22	19.84	0	0.00	19.85	22	56,828	0.04%
2020/05/19	0	0.00	6	19.81	19.85	-6	57,037	-0.01%
2020/05/18	1	19.60	5	19.60	19.50	-4	57,028	-0.01%
2020/05/15	0	0.00	80	19.65	19.60	-80	57,006	-0.14%
2020/05/14	39	19.55	2	19.55	19.55	37	57,148	0.06%
2020/05/13	2	19.65	3	19.68	19.80	-1	56,821	0.00%
2020/05/12	17	19.62	0	0.00	19.65	17	56,806	0.03%
2020/05/11	104	20.10	7	20.09	20.00	97	56,510	0.17%	大買/
2020/05/08	9	19.90	15	19.85	19.80	-6	56,336	-0.01%
2020/05/07	1	19.70	26	19.79	19.70	-25	56,494	-0.04%
2020/05/06	70	19.55	2	19.60	19.55	68	56,584	0.12%
2020/05/05	1	19.65	2	19.65	19.65	-1	56,507	0.00%
2020/05/04	35	19.45	0	0.00	19.50	35	56,571	0.06%
2020/04/30	11	20.11	119	20.17	20.00	-108	56,460	-0.19%	大賣/鉅額交易
2020/04/29	0	0.00	30	19.85	19.70	-30	56,001	-0.05%
2020/04/28	8	19.41	7	19.32	19.50	1	56,031	0.00%
2020/04/27	17	18.80	11	18.93	19.05	6	57,103	0.01%
2020/04/24	15	18.62	1	18.60	18.60	14	56,791	0.02%
2020/04/23	22	18.57	0	0.00	18.55	22	56,445	0.04%
2020/04/22	16	18.43	1	18.40	18.50	15	56,084	0.03%
2020/04/21	52	18.75	19	18.90	18.70	33	55,653	0.06%
2020/04/20	7.8	19.39	3	19.42	19.30	4.8	54,957	0.01%
2020/04/17	4	19.73	16	19.75	19.60	-12	54,808	-0.02%
2020/04/16	24	19.51	13	19.65	19.50	11	54,484	0.02%
2020/04/15	24	20.01	21	19.99	19.90	3	53,928	0.01%
2020/04/14	9	19.58	74	19.37	19.65	-65	53,168	-0.12%
2020/04/13	18	18.82	2	19.00	18.80	16	52,397	0.03%
2020/04/10	105	18.60	1	18.70	18.65	104	51,908	0.20%	大買/鉅額交易
2020/04/09	1	18.05	0	0.00	18.05	1	51,292	0.00%
2020/04/08	6	18.02	2	18.00	17.95	4	50,814	0.01%
2020/04/07	8	17.93	1.1	17.91	17.90	6.9	50,406	0.01%
2020/04/06	16	17.52	33	18.12	17.85	-17	50,107	-0.03%
2020/04/01	16	17.80	2	17.80	17.75	14	49,449	0.03%
2020/03/31	65	18.01	1	18.10	17.90	64	49,090	0.13%
2020/03/30	10	17.50	52	17.41	17.90	-42	48,326	-0.09%
2020/03/27	51.3	17.80	9	17.86	17.90	42.3	47,734	0.09%
2020/03/26	36	17.38	26	17.33	17.30	10	46,872	0.02%
2020/03/25	9	17.54	44	17.59	17.50	-35	46,742	-0.07%
2020/03/24	77	16.82	11	16.73	16.60	66	45,846	0.14%
2020/03/23	36	16.28	170	16.19	16.15	-134	45,074	-0.30%	大賣/鉅額交易
2020/03/20	112	17.01	2	17.20	17.10	110	43,907	0.25%	大買/鉅額交易
2020/03/19	22	16.75	59	17.01	16.30	-37	42,276	-0.09%
2020/03/18	75	18.18	34.7	18.09	17.95	40.3	41,243	0.10%
2020/03/17	32	18.47	19	18.42	18.35	13	40,340	0.03%
2020/03/16	14	19.11	21	19.29	19.05	-7	38,936	-0.02%
2020/03/13	66	19.37	10.3	19.37	19.65	55.7	37,786	0.15%
2020/03/12	12	20.63	10	20.55	20.50	2	35,232	0.01%
2020/03/11	13	21.33	0	0.00	21.35	13	34,135	0.04%
2020/03/10	12	21.50	0	0.00	21.55	12	33,181	0.04%
2020/03/09	25	21.89	0	0.00	21.80	25	32,323	0.08%
2020/03/06	10	22.40	10	22.60	22.40	0	31,317	0.00%
2020/03/05	6	22.70	0	0.00	22.85	6	31,030	0.02%
2020/03/03	2	22.48	5	22.52	22.55	-3	30,623	-0.01%
2020/03/02	13	22.34	11	22.04	22.25	2	30,120	0.01%
2020/02/27	3	22.63	10	22.65	22.70	-7	30,315	-0.02%
2020/02/26	23	22.63	2	22.70	22.80	21	29,971	0.07%
2020/02/25	1	22.75	0	0.00	22.80	1	29,697	0.00%
2020/02/24	12	22.86	0	0.00	22.85	12	29,878	0.04%
2020/02/21	2	23.15	0	0.00	23.20	2	29,917	0.01%
2020/02/19	2	23.30	1	23.30	23.30	1	29,646	0.00%
2020/02/18	0	0.00	18.4	23.06	23.10	-18.4	29,619	-0.06%
2020/02/17	50	22.80	10	22.90	22.95	40	29,671	0.13%
2020/02/14	0	0.00	1.2	22.76	22.80	-1.2	30,157	0.00%
2020/02/13	0	0.00	2	22.73	22.80	-2	30,859	-0.01%
2020/02/11	0	0.00	5	22.55	22.55	-5	31,005	-0.02%
2020/02/07	0	0.00	30	22.50	22.50	-30	31,568	-0.10%
2020/02/06	16	22.40	0	0.00	22.50	16	31,453	0.05%
2020/02/05	1.2	22.32	1	22.30	22.40	0.2	31,694	0.00%
2020/02/04	5	22.20	21	22.15	22.30	-16	31,443	-0.05%
2020/02/03	12	21.86	220	21.84	21.95	-208	31,371	-0.66%	大賣/鉅額交易
2020/01/31	1	22.00	0	0.00	22.05	1	31,208	0.00%
2020/01/30	37	22.06	0	0.00	22.00	37	30,750	0.12%
2020/01/17	0	0.00	10.2	22.60	22.60	-10.2	29,165	-0.04%
2020/01/16	2	22.55	1	22.65	22.60	1	29,356	0.00%
2020/01/15	2	22.50	8.9	22.60	22.70	-6.9	29,348	-0.02%
2020/01/14	8	22.48	0	0.00	22.60	8	29,269	0.03%
2020/01/13	1.3	22.31	1	22.40	22.50	0.3	28,942	0.00%
2020/01/09	0	0.00	1	22.30	22.30	-1	29,229	0.00%
2020/01/06	0	0.00	13	22.25	22.25	-13	29,172	-0.04%
2020/01/03	0.4	22.40	0	0.00	22.45	0.4	28,991	0.00%
2020/01/02	0	0.00	1	22.35	22.35	-1	29,062	0.00%
2019/12/30	1.6	22.48	0	0.00	22.50	1.6	28,926	0.01%
2019/12/25	1	22.45	0	0.00	22.45	1	29,121	0.00%
2019/12/24	0	0.00	1.8	22.43	22.45	-1.8	29,229	-0.01%
2019/12/23	15	22.40	1	22.50	22.50	14	29,234	0.05%
2019/12/20	0	0.00	2	22.50	22.40	-2	29,485	-0.01%
2019/12/18	3.5	22.27	0	0.00	22.50	3.5	29,240	0.01%
2019/12/16	11	22.37	0	0.00	22.30	11	29,100	0.04%
2019/12/13	0	0.00	9.7	22.44	22.50	-9.7	29,132	-0.03%
2019/12/12	2	22.25	2	22.20	22.15	0	28,495	0.00%
2019/12/11	2	22.03	6	22.04	22.10	-4	28,282	-0.01%
2019/12/10	90	21.95	2	21.90	21.95	88	28,209	0.31%
2019/12/05	1	21.90	0	0.00	21.70	1	28,490	0.00%
2019/12/04	4	21.65	5	21.60	21.85	-1	28,342	0.00%
2019/12/03	2	21.70	0	0.00	21.75	2	28,292	0.01%
2019/12/02	5	21.75	0	0.00	21.85	5	28,151	0.02%
2019/11/29	5	21.84	12.1	21.95	21.85	-7.1	28,072	-0.03%
2019/11/28	10	22.00	0	0.00	21.95	10	27,767	0.04%
2019/11/26	1	21.95	2	22.18	22.10	-1	27,682	0.00%
2019/11/25	4	21.95	0	0.00	21.90	4	26,609	0.02%
2019/11/22	5.5	21.98	0	0.00	22.00	5.5	26,937	0.02%
2019/11/21	2.1	21.98	0	0.00	22.00	2.1	26,777	0.01%
2019/11/20	0.1	22.10	0	0.00	22.15	0.1	26,305	0.00%
2019/11/19	21	22.15	1	22.25	22.25	20	26,043	0.08%
2019/11/18	53	22.17	0	0.00	22.25	53	26,049	0.20%
2019/11/15	0.1	22.10	7.5	22.17	22.15	-7.5	25,962	-0.03%
2019/11/14	1	22.10	0	0.00	22.15	1	25,865	0.00%
2019/11/13	3.1	22.17	35	22.15	22.25	-32	25,955	-0.12%
2019/11/12	0	0.00	1	21.90	21.90	-1	25,256	0.00%
2019/11/11	0.2	21.60	11	21.59	21.60	-10.8	24,622	-0.04%
2019/11/08	0	0.00	34	21.80	21.85	-34	24,477	-0.14%
2019/11/07	0	0.00	5	21.75	21.70	-5	24,669	-0.02%
2019/11/06	13	21.71	18	21.72	21.75	-5	24,715	-0.02%
2019/11/05	11.1	21.45	2	21.45	21.50	9.1	24,262	0.04%
2019/11/04	0	0.00	5	21.40	21.45	-5	24,725	-0.02%
2019/11/01	0	0.00	30	21.20	21.25	-30	24,489	-0.12%
2019/10/31	3	21.18	0	0.00	21.20	3	24,908	0.01%
2019/10/29	1	21.05	20	21.10	21.15	-19	25,036	-0.08%
2019/10/24	1	21.00	0	0.00	21.15	1	24,634	0.00%
2019/10/23	2.2	20.91	0	0.00	21.00	2.2	24,501	0.01%
2019/10/22	0	0.00	10	21.10	21.10	-10	24,460	-0.04%
2019/10/21	0	0.00	1	21.05	21.00	-1	24,214	0.00%
2019/10/18	6	20.90	0	0.00	20.90	6	24,260	0.02%
2019/10/17	0	0.00	7	21.04	21.15	-7	24,150	-0.03%
2019/10/16	1	20.95	36	21.00	20.95	-35	23,826	-0.15%
2019/10/14	0	0.00	3	20.83	20.90	-3	24,159	-0.01%
2019/10/09	1	20.60	0	0.00	20.60	1	24,663	0.00%
2019/10/08	1	20.80	6	20.85	20.75	-5	25,546	-0.02%
2019/10/07	1	20.60	0	0.00	20.55	1	25,902	0.00%
2019/10/04	5	20.55	0	0.00	20.60	5	26,141	0.02%
2019/10/03	4	20.60	50	20.60	20.55	-46	26,541	-0.17%
2019/10/02	0	0.00	2	20.80	20.80	-2	26,747	-0.01%
2019/09/27	5	20.64	0	0.00	20.60	5	27,031	0.02%
2019/09/26	3	20.67	0	0.00	20.70	3	27,241	0.01%
2019/09/25	1	20.50	0	0.00	20.65	1	27,559	0.00%
2019/09/24	6	20.77	1	20.75	20.75	5	27,399	0.02%
2019/09/23	2	20.98	0	0.00	20.90	2	27,318	0.01%
2019/09/18	0	0.00	12	21.18	21.30	-12	27,226	-0.04%
2019/09/17	0	0.00	2	20.95	21.00	-2	27,189	-0.01%
2019/09/16	0	0.00	1	21.00	21.05	-1	27,856	0.00%
2019/09/12	0	0.00	2	21.05	21.00	-2	28,088	-0.01%
2019/09/11	0	0.00	127.4	20.86	21.00	-127.4	28,410	-0.45%	大賣/鉅額交易
2019/09/10	0	0.00	29	20.83	20.95	-29	28,358	-0.10%
2019/09/09	0	20.65	0	0.00	20.65	0	28,256	0.00%
2019/09/06	0.4	20.55	2	20.55	20.55	-1.6	28,532	-0.01%
2019/09/05	0	0.00	7	20.50	20.45	-7	28,606	-0.02%
2019/09/04	30	20.30	21	20.35	20.35	9	28,798	0.03%
2019/08/29	12	20.15	0	0.00	20.10	12	29,901	0.04%
2019/08/28	7	20.15	0	0.00	20.15	7	30,230	0.02%
2019/08/27	2	20.13	0	0.00	20.05	2	30,411	0.01%
2019/08/26	1	20.15	0	0.00	20.15	1	30,322	0.00%
2019/08/23	2	20.30	0	0.00	20.50	2	30,561	0.01%
2019/08/22	1.3	20.31	0	0.00	20.25	1.3	30,712	0.00%
2019/08/21	1	20.30	0	0.00	20.30	1	31,456	0.00%
2019/08/20	5	20.55	0	0.00	20.60	5	31,423	0.02%
2019/08/19	1	20.45	3.1	20.45	20.45	-2.1	31,432	-0.01%
2019/08/16	0	0.00	1	20.55	20.50	-1	31,486	0.00%
2019/08/15	50	20.10	0	0.00	20.05	50	31,295	0.16%
2019/08/14	0	0.00	2	20.20	20.20	-2	31,569	-0.01%
2019/08/13	3	20.08	0	0.00	20.00	3	31,757	0.01%
2019/08/12	3	20.20	55	20.43	20.20	-52	31,637	-0.16%
2019/08/08	2	20.18	0	0.00	20.15	2	31,471	0.01%
2019/08/07	2.1	19.98	2	20.05	20.05	0.1	31,689	0.00%
2019/08/06	75.2	19.85	25	19.89	19.95	50.2	32,019	0.16%
2019/08/05	3	20.00	0	0.00	20.10	3	31,858	0.01%
2019/08/02	3	20.07	0	0.00	20.05	3	32,159	0.01%
2019/08/01	6	20.20	0	0.00	20.30	6	32,456	0.02%
2019/07/31	3	20.47	50	20.35	20.30	-47	32,839	-0.14%
2019/07/30	51	20.50	0	0.00	20.50	51	32,580	0.16%
2019/07/29	0.6	20.55	0	0.00	20.50	0.6	33,121	0.00%
2019/07/26	30	20.50	3.6	20.52	20.55	26.4	33,997	0.08%
2019/07/25	70	20.51	3	20.65	20.65	67	34,955	0.19%
2019/07/24	51	20.50	0.2	20.50	20.45	50.8	35,354	0.14%
2019/07/23	35	20.50	6	20.55	20.50	29	35,852	0.08%
2019/07/22	30	20.50	3	20.55	20.55	27	35,969	0.08%
2019/07/19	5	20.56	0	0.00	20.50	5	35,993	0.01%
2019/07/17	3.5	20.54	0	0.00	20.60	3.5	36,136	0.01%
2019/07/16	27	20.52	0	0.00	20.55	27	36,056	0.07%
2019/07/15	29	20.66	0	0.00	20.65	29	35,686	0.08%
2019/07/12	30	21.65	3	21.60	21.60	27	35,402	0.08%
2019/07/11	32	21.73	64	21.75	21.75	-32	34,856	-0.09%
2019/07/10	14	21.75	0	0.00	21.75	14	34,509	0.04%
2019/07/09	0	0.00	1	21.80	21.70	-1	34,489	0.00%
2019/07/08	0	0.00	63	21.75	21.70	-63	34,092	-0.18%
2019/07/05	0	0.00	7	21.66	21.70	-7	33,912	-0.02%
2019/07/04	50	21.55	103	21.60	21.55	-53	33,827	-0.16%	大賣/
2019/07/03	2	21.50	3	21.40	21.50	-1	33,814	0.00%
2019/07/02	70	21.50	23	21.54	21.50	47	33,679	0.14%
2019/07/01	5	21.50	25	21.49	21.45	-20	33,343	-0.06%
2019/06/28	11	21.44	15	21.45	21.35	-4	33,160	-0.01%
2019/06/27	65	21.35	1	21.40	21.45	64	33,348	0.19%
2019/06/26	1	21.15	1	21.15	21.20	0	33,292	0.00%
2019/06/25	0	0.00	1	21.15	21.10	-1	33,339	0.00%
2019/06/24	1.4	21.06	0	0.00	21.05	1.4	33,308	0.00%
2019/06/20	0	0.00	8	21.53	21.40	-8	32,289	-0.02%
2019/06/19	0	0.00	50.7	21.45	21.50	-50.7	32,024	-0.16%
2019/06/18	0	0.00	7	21.35	21.30	-7	31,469	-0.02%
2019/06/17	79	21.40	2	21.40	21.30	77	31,575	0.24%
2019/06/14	0	0.00	3	21.33	21.35	-3	31,601	-0.01%
2019/06/13	0.2	21.05	0	0.00	21.05	0.2	31,240	0.00%
2019/06/12	0	0.00	81	21.15	21.10	-81	31,699	-0.26%
2019/06/11	2	21.20	1	21.35	21.10	1	31,415	0.00%
2019/06/10	1	21.25	4	21.25	21.30	-3	31,246	-0.01%
2019/06/06	0	0.00	1	21.05	21.05	-1	30,905	0.00%
2019/06/04	0.2	20.90	0	0.00	20.80	0.2	30,803	0.00%
2019/05/31	0	0.00	1	20.95	20.95	-1	30,684	0.00%
2019/05/29	1	20.85	0	0.00	20.85	1	30,603	0.00%
2019/05/27	0.5	20.95	0	0.00	20.95	0.5	30,128	0.00%
2019/05/22	2	20.93	0	0.00	20.90	2	30,039	0.01%
2019/05/21	1.5	21.03	0	0.00	20.95	1.5	30,045	0.00%
2019/05/20	29	20.85	0	0.00	20.90	29	29,570	0.10%
2019/05/17	4	20.70	0	0.00	20.70	4	29,337	0.01%
2019/05/16	0	0.00	0.7	20.80	20.70	-0.7	29,265	0.00%
2019/05/15	1	20.80	0	0.00	20.80	1	29,001	0.00%
2019/05/14	171	20.97	2	21.00	21.05	169	28,760	0.59%	大買/鉅額交易
2019/05/13	0.2	21.05	0	0.00	21.05	0.2	28,667	0.00%
2019/05/09	18	20.91	60	20.95	20.85	-42	28,522	-0.15%
2019/05/08	5	21.15	0	0.00	21.10	5	28,103	0.02%
2019/05/07	1	21.50	0	0.00	21.45	1	27,915	0.00%
2019/05/06	106	21.40	8.3	21.40	21.45	97.7	28,031	0.35%	大買/
2019/05/03	101	21.75	14	21.74	21.85	87	27,735	0.31%	大買/
2019/05/02	0	0.00	11	21.49	21.50	-11	26,834	-0.04%
2019/04/30	1	21.10	23.1	20.98	21.15	-22.1	26,317	-0.08%
2019/04/29	1	20.90	13.1	20.82	20.90	-12.1	26,122	-0.05%
2019/04/26	0	0.00	1	20.50	20.45	-1	26,110	0.00%
2019/04/25	0	0.00	1	20.60	20.60	-1	26,122	0.00%
2019/04/23	2	20.35	0	0.00	20.45	2	26,286	0.01%
2019/04/18	56	20.30	11	20.25	20.20	45	26,699	0.17%
2019/04/17	3	20.38	0	0.00	20.35	3	26,558	0.01%
2019/04/16	1	20.45	0	0.00	20.45	1	26,322	0.00%
2019/04/15	6	20.54	0	0.00	20.40	6	26,435	0.02%
2019/04/12	0.1	20.60	0	0.00	20.55	0.1	26,754	0.00%
2019/04/10	2	20.60	0	0.00	20.55	2	26,937	0.01%
2019/04/09	0.2	20.70	0	0.00	20.75	0.2	27,013	0.00%
2019/04/08	0	0.00	7	20.55	20.55	-7	26,910	-0.03%
2019/04/03	2	20.38	0	0.00	20.35	2	26,705	0.01%
2019/04/02	4.4	20.38	0	0.00	20.40	4.4	26,687	0.02%
2019/04/01	2.2	20.35	10	20.50	20.30	-7.8	26,739	-0.03%
2019/03/29	6	20.40	0	0.00	20.45	6	26,136	0.02%
2019/03/28	0	0.00	6	20.45	20.40	-6	26,082	-0.02%
2019/03/27	7	20.46	0	0.00	20.40	7	26,159	0.03%
2019/03/26	10	20.61	3	20.60	20.65	7	26,032	0.03%
2019/03/25	8	20.67	29	20.61	20.60	-21	26,246	-0.08%
2019/03/22	2	20.85	60	20.94	20.90	-58	26,262	-0.22%
2019/03/21	0	0.00	4.1	21.00	21.00	-4.1	26,561	-0.02%
2019/03/20	23.5	20.83	2.1	20.97	20.90	21.4	26,863	0.08%
2019/03/19	46	20.93	3	20.97	20.90	43	27,412	0.16%
2019/03/18	2	20.75	0	0.00	20.85	2	27,481	0.01%
2019/03/15	0	0.00	2	20.78	20.65	-2	27,712	-0.01%
2019/03/14	51	20.55	0	0.00	20.55	51	27,247	0.19%
2019/03/11	5.2	20.52	0	0.00	20.45	5.2	27,366	0.02%
2019/03/08	4	20.45	0	0.00	20.35	4	27,427	0.01%
2019/03/07	1	20.60	0	0.00	20.60	1	27,577	0.00%
2019/03/06	0.1	20.65	40	20.55	20.55	-39.9	27,671	-0.14%
2019/03/04	4	20.75	0	0.00	20.75	4	27,585	0.01%
2019/02/27	0	0.00	10	20.85	20.85	-10	27,417	-0.04%
2019/02/26	0	0.00	3	20.78	20.80	-3	27,282	-0.01%
2019/02/22	0	0.00	14	20.73	20.75	-14	26,958	-0.05%
2019/02/21	0	0.00	15	20.70	20.75	-15	26,919	-0.06%
2019/02/20	0.3	20.60	0	0.00	20.55	0.3	27,123	0.00%
2019/02/19	3	20.45	0	0.00	20.45	3	27,327	0.01%
2019/02/15	10	20.45	30	20.45	20.45	-20	27,909	-0.07%
2019/02/13	0	0.00	0.2	20.65	20.60	-0.2	28,526	0.00%
2019/02/12	5	20.48	0	0.00	20.55	5	28,385	0.02%
2019/02/11	6	20.45	10	20.50	20.45	-4	27,998	-0.01%
2019/01/30	11	20.64	0	0.00	20.70	11	27,590	0.04%
2019/01/29	1	20.45	0	0.00	20.55	1	27,382	0.00%
2019/01/28	0	0.00	3	20.65	20.70	-3	27,299	-0.01%
2019/01/25	0	0.00	1	20.50	20.60	-1	27,101	0.00%
2019/01/24	0	0.00	1	20.40	20.40	-1	26,799	0.00%
2019/01/23	0	0.00	10	20.45	20.35	-10	27,098	-0.04%
2019/01/21	0	0.00	13	20.19	20.25	-13	26,915	-0.05%
2019/01/18	7	19.99	0	0.00	19.95	7	27,051	0.03%
2019/01/16	1	20.00	0	0.00	20.05	1	28,259	0.00%
2019/01/15	1	20.10	1	20.15	20.15	0	28,265	0.00%
2019/01/14	0	0.00	0.2	20.10	20.10	-0.2	28,092	0.00%
2019/01/09	0	0.00	18	20.24	20.25	-18	27,976	-0.06%
2019/01/08	9	19.95	0	0.00	19.95	9	27,952	0.03%
2019/01/07	13	20.02	7	20.04	20.10	6	28,441	0.02%
2019/01/04	10	19.75	0	0.00	19.80	10	29,344	0.03%
2019/01/02	10	19.89	0	0.00	19.90	10	30,669	0.03%
2018/12/26	0	0.00	11	19.90	19.80	-11	31,347	-0.04%
2018/12/25	11	19.75	0	0.00	19.75	11	31,571	0.03%
2018/12/24	8	19.86	0	0.00	19.85	8	31,770	0.03%
2018/12/22	3	19.92	0	0.00	19.95	3	31,824	0.01%
2018/12/21	58	19.95	0.2	20.00	19.90	57.8	32,371	0.18%
2018/12/20	48	19.98	40	20.00	19.95	8	32,619	0.02%
2018/12/19	15	20.05	0	0.00	20.15	15	32,555	0.05%
2018/12/17	20	20.21	0	0.00	20.20	20	33,529	0.06%
2018/12/14	0	0.00	1	20.20	20.45	-1	34,004	0.00%
2018/12/13	22	20.13	1	20.05	20.10	21	33,884	0.06%
2018/12/12	30	19.90	0	0.00	19.90	30	33,804	0.09%
2018/12/11	56	19.99	0	0.00	20.00	56	32,968	0.17%
2018/12/10	13.1	20.09	0	0.00	20.00	13.1	32,772	0.04%
2018/12/07	2	20.20	0	0.00	20.20	2	32,513	0.01%
2018/12/06	4	20.36	0	0.00	20.35	4	32,465	0.01%
2018/12/05	3	20.55	0	0.00	20.45	3	32,426	0.01%
2018/12/04	6	20.66	0	0.00	20.65	6	32,496	0.02%
2018/12/03	40	20.73	0	0.00	20.70	40	32,469	0.12%
2018/11/29	12	20.44	20	20.65	20.40	-8	31,986	-0.03%
2018/11/28	1	20.50	1	20.50	20.60	0	31,806	0.00%
2018/11/27	13	20.50	0	0.00	20.60	13	31,712	0.04%
2018/11/26	1	20.70	0	0.00	20.65	1	31,800	0.00%
2018/11/23	8	20.54	0	0.00	20.50	8	31,676	0.03%
2018/11/22	1	20.70	0	0.00	20.70	1	31,618	0.00%
2018/11/21	11	20.80	0	0.00	20.85	11	31,646	0.03%
2018/11/20	0	0.00	13	21.05	21.00	-13	31,556	-0.04%
2018/11/19	0	0.00	7	21.29	21.35	-7	31,507	-0.02%
2018/11/15	1	20.50	0	0.00	20.70	1	30,961	0.00%
2018/11/14	4.1	20.73	0	0.00	20.70	4.1	30,812	0.01%
2018/11/13	5	20.82	0	0.00	20.90	5	30,538	0.02%
2018/11/12	0	0.00	2	21.13	21.10	-2	30,184	-0.01%
2018/11/09	8	21.08	1	21.05	21.15	7	30,503	0.02%
2018/11/08	0	0.00	1	21.15	21.20	-1	30,660	0.00%
2018/11/07	0	0.00	4	20.96	21.00	-4	30,638	-0.01%
2018/11/05	2	20.65	1	20.50	20.75	1	31,357	0.00%
2018/11/02	1	20.50	10	20.80	20.80	-9	31,507	-0.03%
2018/11/01	0	0.00	5	20.45	20.35	-5	31,652	-0.02%
2018/10/31	4	20.20	4	20.59	20.65	0	32,056	0.00%
2018/10/29	11	19.90	0	0.00	19.80	11	32,258	0.03%
2018/10/26	2	19.98	0.9	20.00	19.90	1.1	32,467	0.00%
2018/10/25	16	19.98	10	19.90	19.90	6	32,549	0.02%
2018/10/24	19	20.44	2	20.60	20.40	17	32,425	0.05%
2018/10/23	3	20.90	0	0.00	20.95	3	31,694	0.01%
2018/10/19	0	0.00	2	20.80	21.15	-2	32,037	-0.01%
2018/10/18	1	21.15	0	0.00	21.15	1	31,970	0.00%
2018/10/15	1	21.20	1	21.40	21.20	0	32,038	0.00%
2018/10/12	1	20.85	16.2	21.55	21.70	-15.2	31,832	-0.05%
2018/10/11	24	21.49	66	21.12	21.15	-42	30,930	-0.14%
2018/10/09	1	22.50	2	22.83	22.75	-1	29,737	0.00%
2018/10/08	1	22.45	0	0.00	22.55	1	29,411	0.00%
2018/10/05	10	22.65	0	0.00	22.70	10	29,290	0.03%
2018/10/04	1	22.85	5	22.81	22.95	-4	29,177	-0.01%
2018/10/02	1	22.55	0	0.00	22.60	1	29,147	0.00%
2018/10/01	0	0.00	1.3	22.90	22.95	-1.3	29,637	0.00%
2018/09/27	4	22.75	28	22.88	23.00	-24	30,471	-0.08%
2018/09/26	0	0.00	2	22.50	22.40	-2	30,306	-0.01%
2018/09/25	0	0.00	3	22.50	22.60	-3	31,058	-0.01%
2018/09/21	1	22.40	8.4	22.28	22.45	-7.4	31,317	-0.02%
2018/09/20	2	22.10	22	22.01	22.15	-20	31,159	-0.06%
2018/09/19	0	0.00	11	21.80	21.80	-11	31,153	-0.04%
2018/09/18	0	0.00	3	21.55	21.55	-3	31,334	-0.01%
2018/09/17	1	21.30	0	0.00	21.45	1	31,536	0.00%
2018/09/14	10	21.20	1.2	21.40	21.40	8.8	31,735	0.03%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	1	21.40	40	21.20	21.20	-39	31,995	-0.12%
2018/09/11	1	21.35	9	21.38	21.45	-8	32,145	-0.02%
2018/09/07	0	0.00	3.1	21.10	21.15	-3.1	33,066	-0.01%
2018/09/06	3	21.18	10	21.10	21.15	-7	33,457	-0.02%
2018/08/31	0	0.00	1	21.35	21.60	-1	33,693	0.00%
2018/08/30	0.2	21.35	0	0.00	21.35	0.2	33,603	0.00%
2018/08/28	1	21.55	26	21.55	21.60	-25	34,008	-0.07%
2018/08/23	12	21.55	13	21.55	21.55	-1	35,043	0.00%
2018/08/22	12	21.45	12	21.45	21.50	0	35,855	0.00%
2018/08/21	0	0.00	5	21.39	21.40	-5	35,721	-0.01%
2018/08/16	2	21.10	50	21.30	20.95	-48	35,907	-0.13%
2018/08/15	0	0.00	0.2	21.30	21.30	-0.2	35,832	0.00%
2018/08/14	0	0.00	16	21.06	21.20	-16	35,891	-0.04%
2018/08/13	6	20.97	40.2	21.00	20.80	-34.2	36,053	-0.09%
2018/08/09	1	21.15	3	21.33	21.15	-2	35,807	-0.01%
2018/08/08	1	21.40	55.5	21.40	21.40	-54.5	35,680	-0.15%
2018/08/07	0.4	21.45	3	21.47	21.45	-2.6	35,769	-0.01%
2018/08/06	0	0.00	11	21.44	21.45	-11	35,645	-0.03%
2018/08/03	0	0.00	13	21.15	21.20	-13	36,403	-0.04%
2018/08/02	2	20.93	3	21.02	20.75	-1	36,266	0.00%
2018/08/01	10	20.90	2	21.03	21.10	8	36,116	0.02%
2018/07/31	7	20.71	2	20.90	20.75	5	35,911	0.01%
2018/07/27	0	0.00	0.8	20.65	20.65	-0.8	35,318	0.00%
2018/07/26	7	20.42	0	0.00	20.55	7	35,521	0.02%
2018/07/24	1	20.50	0	0.00	20.50	1	35,542	0.00%
2018/07/19	45	20.43	0	0.00	20.40	45	35,508	0.13%
2018/07/17	6	20.53	0	0.00	20.50	6	35,090	0.02%
2018/07/16	1	20.65	0	0.00	20.65	1	35,177	0.00%
2018/07/13	3.5	20.64	1	20.70	20.70	2.5	35,561	0.01%
2018/07/12	0	0.00	1.9	20.57	20.55	-1.9	35,699	-0.01%
2018/07/11	2	20.45	0	0.00	20.45	2	35,729	0.01%
2018/07/10	3	20.52	0	0.00	20.40	3	35,582	0.01%
2018/07/09	3.5	20.49	0	0.00	20.50	3.5	35,451	0.01%
2018/07/05	2	21.70	1	21.70	21.70	1	34,150	0.00%
2018/07/04	1	21.70	0	0.00	21.80	1	34,001	0.00%
2018/07/03	11	21.70	0	0.00	21.65	11	34,097	0.03%
2018/07/02	5	21.75	0	0.00	21.70	5	33,726	0.01%
2018/06/29	1	21.90	7	22.00	21.95	-6	33,189	-0.02%
2018/06/28	5	21.75	5	21.75	21.75	0	32,256	0.00%
2018/06/27	0	0.00	5	21.95	21.90	-5	31,673	-0.02%
2018/06/26	0	0.00	5	21.90	21.75	-5	31,466	-0.02%
2018/06/25	5	21.85	5	21.90	21.75	0	31,504	0.00%
2018/06/22	10	21.65	12	21.79	21.85	-2	31,675	-0.01%
2018/06/21	0	0.00	5	21.95	21.70	-5	31,678	-0.02%
2018/06/20	9	21.71	10	22.00	21.85	-1	32,358	0.00%
2018/06/19	10	21.70	0	0.00	21.60	10	32,291	0.03%
2018/06/15	10	21.88	9	21.80	22.15	1	31,926	0.00%
2018/06/14	12	21.95	0	0.00	21.90	12	31,544	0.04%
2018/06/13	40	22.35	0	0.00	22.35	40	31,192	0.13%
2018/06/12	1	22.10	1.1	22.19	22.10	-0.1	32,170	0.00%
2018/06/07	2	22.38	8	22.45	22.50	-6	32,491	-0.02%
2018/06/06	2	22.30	24	22.36	22.45	-22	32,693	-0.07%
2018/06/05	0	0.00	17	22.13	22.20	-17	32,579	-0.05%
2018/05/31	0	0.00	0	21.60	21.60	0	33,175	0.00%
2018/05/30	24	21.80	0	0.00	21.60	24	32,648	0.07%
2018/05/25	0	0.00	5	22.25	22.20	-5	33,246	-0.02%
2018/05/24	0	0.00	12.3	22.20	22.15	-12.3	33,535	-0.04%
2018/05/23	0	0.00	12	22.13	22.15	-12	33,524	-0.04%
2018/05/22	0	0.00	1.7	22.14	22.15	-1.7	33,611	-0.01%
2018/05/21	0	0.00	7	22.11	22.15	-7	33,968	-0.02%
2018/05/18	0	0.00	2	22.08	22.10	-2	34,052	-0.01%
2018/05/16	1	22.05	0	0.00	22.05	1	34,495	0.00%
2018/05/15	9	21.94	0	0.00	21.90	9	35,444	0.03%
2018/05/14	0	0.00	1	22.10	22.10	-1	36,559	0.00%
2018/05/11	0	0.00	26	21.67	21.95	-26	36,817	-0.07%
2018/05/10	0	0.00	1	21.50	21.45	-1	36,033	0.00%
2018/05/07	3	21.08	0	0.00	21.10	3	36,271	0.01%
2018/05/03	1	21.10	0	0.00	21.10	1	37,037	0.00%
2018/05/02	5.5	21.25	1	21.20	21.15	4.5	37,884	0.01%
2018/04/30	0	21.25	4	21.25	21.25	-4	38,526	-0.01%
2018/04/27	1.6	21.29	0	0.00	21.35	1.6	39,624	0.00%
2018/04/26	0	0.00	20	21.20	21.25	-20	39,821	-0.05%
2018/04/25	1	21.25	0	0.00	21.40	1	39,885	0.00%
2018/04/24	5	21.25	0	0.00	21.30	5	40,058	0.01%
2018/04/23	0.2	21.35	0	0.00	21.35	0.2	40,177	0.00%
2018/04/20	2	21.50	4	21.50	21.55	-2	40,476	0.00%
2018/04/19	0	0.00	7	21.69	21.70	-7	40,704	-0.02%
2018/04/17	13	21.10	0	0.00	21.10	13	40,553	0.03%
2018/04/13	0	0.00	1	21.55	21.60	-1	41,291	0.00%
2018/04/12	0	0.00	6	21.55	21.40	-6	42,091	-0.01%
2018/04/11	1	21.30	4	21.45	21.50	-3	42,407	-0.01%
2018/04/09	1	20.90	0	0.00	21.00	1	42,693	0.00%
2018/04/03	6	20.86	0	0.00	20.90	6	42,305	0.01%
2018/03/31	1	21.20	5	21.20	21.20	-4	42,394	-0.01%
2018/03/30	0.1	21.20	1	21.15	21.20	-0.9	42,684	0.00%
2018/03/29	8.1	20.91	0	0.00	20.90	8.1	42,855	0.02%
2018/03/28	1	21.00	0.2	21.10	21.00	0.8	42,682	0.00%
2018/03/27	2	21.13	20	21.15	21.15	-18	42,510	-0.04%
2018/03/26	12	20.87	0	0.00	21.05	12	42,362	0.03%
2018/03/23	45	21.07	0	0.00	20.95	45	42,341	0.11%
2018/03/22	5.5	21.41	0	0.00	21.55	5.5	41,665	0.01%
2018/03/19	1	21.35	20	21.55	21.60	-19	42,411	-0.04%
2018/03/15	0	0.00	1	21.70	21.60	-1	41,350	0.00%
2018/03/14	3	21.90	0	0.00	21.80	3	41,261	0.01%
2018/03/13	0	21.85	1	21.95	21.90	-1	41,012	0.00%
2018/03/09	0	0.00	1	21.75	21.65	-1	41,045	0.00%
2018/03/08	20	21.50	0	0.00	21.60	20	41,320	0.05%
2018/03/07	5	21.40	0.6	21.45	21.40	4.4	41,693	0.01%
2018/03/05	0	0.00	1	21.70	21.50	-1	42,307	0.00%
2018/03/02	0	0.00	21	21.57	21.65	-21	41,960	-0.05%
2018/03/01	0.1	21.50	1	21.60	21.50	-0.9	41,744	0.00%
2018/02/27	1	21.35	0	0.00	21.35	1	41,174	0.00%
2018/02/26	1	21.50	7	21.40	21.40	-6	40,717	-0.01%
2018/02/23	10	21.20	0	0.00	21.25	10	40,645	0.02%
2018/02/22	0	0.00	13.1	21.10	21.20	-13.1	42,130	-0.03%
2018/02/21	0	0.00	20.2	21.00	21.10	-20.2	42,643	-0.05%
2018/02/12	21	20.62	155	20.60	20.60	-134	42,169	-0.32%	大賣/鉅額交易
2018/02/09	8	20.49	0	0.00	20.35	8	42,068	0.02%
2018/02/08	6.2	20.60	4	20.60	20.60	2.2	41,488	0.01%
2018/02/07	15	20.35	1.4	20.39	20.35	13.6	41,165	0.03%
2018/02/06	207	19.93	17	20.16	19.70	190	40,071	0.47%	大買/鉅額交易
2018/02/05	4	20.85	0	0.00	20.85	4	38,605	0.01%
2018/02/01	0	0.00	5	21.30	21.30	-5	37,838	-0.01%
2018/01/31	0	0.00	1	21.15	21.30	-1	37,489	0.00%
2018/01/29	0	0.00	1	21.20	21.20	-1	36,554	0.00%
2018/01/26	0	0.00	0.4	21.15	21.15	-0.4	35,918	0.00%
2018/01/25	2	21.18	0	0.00	21.30	2	35,288	0.01%
2018/01/24	10	20.94	43.4	20.97	21.05	-33.4	34,288	-0.10%
2018/01/23	6	21.30	33	21.30	21.30	-27	33,227	-0.08%
2018/01/22	2	21.88	16	21.87	21.85	-14	31,983	-0.04%
2018/01/19	10	21.60	10	21.65	21.70	0	31,896	0.00%
2018/01/18	0.2	21.90	15	21.95	21.90	-14.8	31,753	-0.05%
2018/01/17	0	21.90	1	22.00	22.00	-1	31,366	0.00%
2018/01/16	2	22.05	1	22.15	22.00	1	31,197	0.00%
2018/01/15	0	0.00	10	22.11	22.15	-10	30,820	-0.03%
2018/01/12	1	21.65	22	21.75	21.75	-21	30,268	-0.07%
2018/01/11	0	0.00	2	21.63	21.70	-2	30,007	-0.01%
2018/01/10	2.8	21.48	110	21.43	21.70	-107.2	29,985	-0.36%	大賣/鉅額交易
2018/01/09	1	21.30	1.2	21.30	21.40	-0.2	29,340	0.00%
2018/01/08	12	21.40	59	21.07	21.50	-47	28,915	-0.16%
2018/01/05	0	0.00	23	20.79	20.90	-23	27,919	-0.08%
2018/01/04	1	20.65	8	20.65	20.65	-7	27,726	-0.03%
2018/01/03	1	20.45	11	20.56	20.65	-10	27,627	-0.04%
2018/01/02	0	0.00	1.4	20.49	20.45	-1.4	27,589	-0.01%