中信金 (2891)-第一金-華江券商分點個股進出

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
36.10
漲跌
▲1.35
漲幅
+3.88%
成交量
84,736張
產業
上市金融類股
2801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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/06	111	36.09	104.3	36.08	36.10	6.7	46,134	0.01%	大買/大賣/
2024/05/03	6	34.90	22.7	34.90	34.75	-16.7	45,570	-0.04%
2024/05/02	16	34.06	45	34.04	34.10	-29	44,425	-0.07%
2024/04/30	16	34.28	14.7	34.44	34.10	1.3	43,849	0.00%
2024/04/29	9	34.17	142.1	33.86	34.25	-133.1	42,804	-0.31%	大賣/鉅額交易
2024/04/26	5	31.25	0	0.00	31.15	5	40,402	0.01%
2024/04/25	24.3	31.13	3	31.25	31.00	21.3	40,831	0.05%
2024/04/24	22	31.74	2	32.10	31.45	20	41,070	0.05%
2024/04/23	2	31.60	12	31.65	31.55	-10	41,790	-0.02%
2024/04/22	5	31.25	3.2	31.57	31.35	1.8	42,071	0.00%
2024/04/19	58.5	30.97	6	31.10	31.00	52.5	41,661	0.13%
2024/04/18	6	31.70	2	31.83	31.70	4	41,147	0.01%
2024/04/17	2	31.20	45.1	31.39	31.50	-43.1	40,960	-0.11%
2024/04/16	28.2	31.17	20	31.10	30.95	8.2	40,923	0.02%
2024/04/15	2	32.03	46	32.05	31.95	-44	40,429	-0.11%
2024/04/12	11	31.75	5	32.00	31.75	6	40,770	0.01%
2024/04/11	12.1	31.71	6	31.68	31.95	6.1	40,863	0.01%
2024/04/10	2.1	31.85	1	32.15	31.85	1.1	41,139	0.00%
2024/04/08	4	32.05	8	32.06	32.05	-4	41,979	-0.01%
2024/04/03	3	31.48	6	31.69	31.45	-3	41,810	-0.01%
2024/04/02	1	31.65	5	31.74	31.80	-4	41,734	-0.01%
2024/04/01	59.4	31.93	16	31.82	31.65	43.4	41,763	0.10%
2024/03/29	9	32.55	92	32.93	33.05	-83	41,294	-0.20%
2024/03/28	13	32.29	3.2	32.34	32.40	9.8	40,295	0.02%
2024/03/27	6	32.44	24	32.46	32.60	-18	39,833	-0.05%
2024/03/26	3	31.87	10	31.79	31.80	-7	39,715	-0.02%
2024/03/25	1	31.90	0	0.00	31.70	1	40,159	0.00%
2024/03/22	2	31.95	7	32.35	31.90	-5	40,539	-0.01%
2024/03/21	0	0.00	30.1	31.93	31.95	-30.1	40,415	-0.07%
2024/03/20	8	31.48	3	31.40	31.25	5	40,546	0.01%
2024/03/19	11	31.73	3.3	31.69	31.75	7.7	40,945	0.02%
2024/03/18	23	31.38	5	31.49	31.50	18	40,987	0.04%
2024/03/15	21.1	31.60	57.4	31.40	31.75	-36.3	41,028	-0.09%
2024/03/14	5.7	31.97	51	31.95	32.00	-45.3	40,281	-0.11%
2024/03/13	28	31.29	168.3	31.28	31.85	-140.3	40,118	-0.35%	大賣/鉅額交易
2024/03/12	9	30.19	3	30.33	30.45	6	38,730	0.02%
2024/03/11	10	30.14	19.2	30.27	30.30	-9.2	38,819	-0.02%
2024/03/08	2	30.05	40	30.13	30.20	-38	38,852	-0.10%
2024/03/07	5	29.43	25.2	29.50	29.80	-20.2	38,308	-0.05%
2024/03/06	1	29.50	24	29.47	29.50	-23	38,080	-0.06%
2024/03/05	12	29.14	18	29.14	29.15	-6	38,671	-0.02%
2024/03/04	6	28.96	0	0.00	29.20	6	39,027	0.02%
2024/03/01	7	29.22	1.1	29.12	29.05	5.9	39,567	0.01%
2024/02/29	4	28.95	37	29.06	29.40	-33	39,774	-0.08%
2024/02/27	15	29.02	17.2	29.01	29.00	-2.2	39,506	-0.01%
2024/02/26	0	0.00	16	29.24	29.10	-16	39,708	-0.04%
2024/02/23	5	29.20	1	29.30	28.90	4	39,946	0.01%
2024/02/22	2.2	29.01	109.5	29.15	29.30	-107.4	40,476	-0.27%	大賣/鉅額交易
2024/02/21	6.3	28.94	3	29.02	28.95	3.3	40,628	0.01%
2024/02/20	3	28.78	9	28.93	29.00	-6	40,852	-0.01%
2024/02/19	8	28.44	23.2	28.62	28.70	-15.2	41,036	-0.04%
2024/02/16	24.5	28.28	8	28.36	28.25	16.5	41,940	0.04%
2024/02/15	19	28.35	6.2	28.56	28.40	12.8	42,544	0.03%
2024/02/05	22.5	28.18	0	0.00	28.15	22.5	42,264	0.05%
2024/02/02	36	28.36	0	0.00	28.30	36	42,121	0.09%
2024/02/01	0	0.00	20.3	28.58	28.65	-20.3	41,868	-0.05%
2024/01/31	0	0.00	11	28.42	28.45	-11	41,496	-0.03%
2024/01/30	2	28.45	2	28.45	28.40	0	41,448	0.00%
2024/01/29	13	28.46	13	28.51	28.50	0	41,631	0.00%
2024/01/26	0	0.00	33.5	28.37	28.50	-33.5	42,284	-0.08%
2024/01/25	5	28.05	5	28.08	28.15	0	41,874	0.00%
2024/01/24	15	27.97	2	27.98	28.00	13	41,763	0.03%
2024/01/23	7.1	28.11	0	0.00	28.10	7.1	41,710	0.02%
2024/01/22	0	0.00	11	28.11	28.20	-11	41,516	-0.03%
2024/01/19	17	27.78	46.6	27.80	27.90	-29.6	41,418	-0.07%
2024/01/18	6	27.53	1.2	27.58	27.85	4.8	41,266	0.01%
2024/01/17	23	27.58	5	27.54	27.55	18	40,993	0.04%
2024/01/16	10.1	27.80	2	27.75	27.95	8.1	40,075	0.02%
2024/01/15	9	28.17	0	0.00	28.15	9	39,622	0.02%
2024/01/12	15	28.05	0	0.00	28.05	15	40,082	0.04%
2024/01/11	4	28.30	1	28.30	28.35	3	40,188	0.01%
2024/01/10	16	27.86	1	28.10	28.05	15	40,432	0.04%
2024/01/09	13.1	28.17	20	28.25	28.10	-6.9	40,259	-0.02%
2024/01/08	17	28.40	16	28.33	28.40	1	40,118	0.00%
2024/01/05	18.2	28.10	1	28.20	28.10	17.2	39,708	0.04%
2024/01/04	5	28.13	4	28.23	28.15	1	39,981	0.00%
2024/01/03	14	28.05	10.5	28.10	28.20	3.5	40,301	0.01%
2024/01/02	18	28.08	1	28.10	28.35	17	39,794	0.04%
2023/12/29	21	28.15	8	28.16	28.35	13	39,694	0.03%
2023/12/28	2	28.00	15.2	28.21	28.40	-13.2	40,119	-0.03%
2023/12/27	6	27.96	1	28.00	28.10	5	39,994	0.01%
2023/12/26	2	27.95	2.1	27.97	28.00	-0.1	39,736	0.00%
2023/12/25	5	27.69	36.8	27.76	27.85	-31.8	39,749	-0.08%
2023/12/22	8	27.68	3.2	27.65	27.75	4.8	39,841	0.01%
2023/12/21	19	27.57	6.2	27.57	27.85	12.8	39,823	0.03%
2023/12/20	49.3	27.82	28.2	27.83	27.80	21.1	39,621	0.05%
2023/12/19	21	28.01	41.2	28.01	28.25	-20.2	39,245	-0.05%
2023/12/18	6.2	28.14	4.2	28.26	28.25	2	39,215	0.00%
2023/12/15	18.7	28.25	9.2	28.27	28.15	9.5	39,079	0.02%
2023/12/14	23	28.00	224.2	28.29	28.45	-201.2	38,507	-0.52%	大賣/鉅額交易
2023/12/13	2	27.82	8.6	27.95	27.95	-6.5	37,644	-0.02%
2023/12/12	28	27.54	6.3	27.53	27.60	21.7	37,938	0.06%
2023/12/11	18.2	27.23	10.3	27.30	27.40	7.9	37,935	0.02%
2023/12/08	21	27.35	94.6	27.32	27.50	-73.6	37,985	-0.19%
2023/12/07	3	26.78	2	26.98	26.85	1	37,292	0.00%
2023/12/06	0.1	27.00	51	27.03	27.10	-50.9	37,464	-0.14%
2023/12/05	30.4	26.62	76	26.60	26.75	-45.6	37,353	-0.12%
2023/12/04	2.2	26.96	8	26.88	26.90	-5.8	37,050	-0.02%
2023/12/01	15	26.98	24	27.01	26.95	-9	36,998	-0.02%
2023/11/30	93.6	27.32	29.9	27.15	27.35	63.7	36,882	0.17%
2023/11/29	105.4	26.94	0	0.00	26.85	105.4	35,893	0.29%	大買/鉅額交易
2023/11/28	19.2	27.21	32.8	27.21	27.15	-13.5	35,403	-0.04%
2023/11/27	5.2	26.83	71.1	26.98	26.70	-65.9	35,110	-0.19%
2023/11/24	33.4	26.65	1	26.75	26.75	32.4	34,855	0.09%
2023/11/23	19.2	26.75	96.1	26.76	26.85	-76.9	34,580	-0.22%
2023/11/22	0.2	27.00	16.1	27.12	27.20	-15.9	34,138	-0.05%
2023/11/21	2.3	27.10	28	27.12	27.05	-25.7	33,878	-0.08%
2023/11/20	3.4	26.71	2	26.80	26.85	1.4	33,355	0.00%
2023/11/17	1.2	26.85	32	26.86	26.85	-30.8	33,129	-0.09%
2023/11/16	4.2	26.63	33.3	26.68	26.85	-29.1	33,127	-0.09%
2023/11/15	7.2	26.58	116	26.53	26.80	-108.8	32,938	-0.33%	大賣/鉅額交易
2023/11/14	32	25.91	102	26.06	26.15	-70	32,064	-0.22%	大賣/
2023/11/13	10	25.55	16	25.60	25.60	-6	32,148	-0.02%
2023/11/10	10	25.40	9	25.46	25.50	1	32,748	0.00%
2023/11/09	1	25.30	36	25.35	25.35	-35	33,119	-0.11%
2023/11/08	8	25.14	11	25.13	25.10	-3	33,673	-0.01%
2023/11/07	17	25.09	7	25.18	25.15	10	33,742	0.03%
2023/11/06	14	25.25	35	25.28	25.30	-21	33,942	-0.06%
2023/11/03	0	0.00	84	25.06	25.35	-84	34,020	-0.25%
2023/11/02	0	0.00	26	24.60	24.70	-26	33,840	-0.08%
2023/11/01	0.1	24.45	6	24.44	24.35	-5.9	34,213	-0.02%
2023/10/31	12	24.30	8	24.36	24.35	4	35,314	0.01%
2023/10/30	32	24.35	0	0.00	24.35	32	36,096	0.09%
2023/10/27	0	24.60	13	24.56	24.60	-13	36,463	-0.04%
2023/10/26	28	24.41	12	24.57	24.35	16	36,899	0.04%
2023/10/25	0	0.00	24	24.62	24.65	-24	36,740	-0.07%
2023/10/24	17	24.31	5	24.45	24.45	12	36,657	0.03%
2023/10/23	50.1	24.45	1	24.35	24.35	49.1	36,617	0.13%
2023/10/20	40.1	24.47	87	24.55	24.65	-46.9	36,642	-0.13%
2023/10/19	13	24.98	9	25.03	24.85	4	36,495	0.01%
2023/10/18	32.1	25.03	33.3	24.99	25.15	-1.2	36,784	0.00%
2023/10/17	18	25.06	4	25.33	25.15	14	36,806	0.04%
2023/10/16	32	25.15	81.4	25.27	25.35	-49.4	37,220	-0.13%
2023/10/13	17	25.10	9.3	25.14	25.15	7.7	37,555	0.02%
2023/10/12	26	25.09	71	25.13	25.20	-45	38,011	-0.12%
2023/10/11	39	24.58	183	24.70	24.90	-144	37,994	-0.38%	大賣/鉅額交易
2023/10/06	6.2	24.19	38	24.28	24.25	-31.8	37,359	-0.09%
2023/10/05	5.4	23.82	36.9	24.06	24.10	-31.6	37,413	-0.08%
2023/10/04	93.7	23.84	1	23.80	23.70	92.7	37,241	0.25%
2023/10/03	41.3	24.27	10	24.35	24.20	31.3	36,707	0.09%
2023/10/02	11	24.50	5	24.55	24.50	6	36,681	0.02%
2023/09/28	0	0.00	3	24.55	24.50	-3	37,388	-0.01%
2023/09/27	5	24.36	16	24.44	24.40	-11	37,331	-0.03%
2023/09/26	43.3	24.43	1	24.60	24.55	42.3	37,243	0.11%
2023/09/25	17	24.52	55	24.49	24.60	-38	37,073	-0.10%
2023/09/22	46	24.23	15	24.33	24.25	31	37,010	0.08%
2023/09/21	67.4	24.46	2.8	24.51	24.35	64.5	36,646	0.18%
2023/09/20	13.4	24.90	18	25.04	24.85	-4.6	36,037	-0.01%
2023/09/19	3	24.98	7	24.98	24.95	-4	35,721	-0.01%
2023/09/18	28	24.68	63	24.88	24.95	-35	35,670	-0.10%
2023/09/15	60.4	24.68	130	25.04	24.85	-69.6	35,673	-0.20%	大賣/
2023/09/14	59	24.82	79	24.93	25.00	-20	34,978	-0.06%
2023/09/13	22	24.53	29.6	24.45	24.70	-7.6	34,861	-0.02%
2023/09/12	15	24.23	26	24.21	24.35	-11	35,158	-0.03%
2023/09/11	21	24.15	260	24.22	24.25	-239	35,157	-0.68%	大賣/鉅額交易
2023/09/08	10	23.92	59	24.00	24.05	-49	35,079	-0.14%
2023/09/07	17.2	23.60	0	0.00	23.60	17.2	35,101	0.05%
2023/09/06	19.6	23.77	1	23.65	23.65	18.6	35,328	0.05%
2023/09/05	5	23.92	16	23.95	24.00	-11	35,773	-0.03%
2023/09/04	0.6	23.95	3	23.85	23.95	-2.4	35,972	-0.01%
2023/09/01	74.1	23.78	0	0.00	23.80	74.1	36,246	0.20%
2023/08/31	142.3	23.82	12	23.80	23.85	130.3	36,367	0.36%	大買/鉅額交易
2023/08/30	79	23.93	10	23.97	23.90	69	36,238	0.19%
2023/08/29	49	23.80	16	23.98	24.00	33	36,282	0.09%
2023/08/28	7.5	23.67	39	23.73	23.80	-31.5	36,345	-0.09%
2023/08/25	57	23.64	15	23.55	23.50	42	37,283	0.11%
2023/08/24	7	23.76	29	23.88	23.85	-22	37,333	-0.06%
2023/08/23	1	23.70	11	23.56	23.70	-10	37,180	-0.03%
2023/08/22	56	23.76	16	23.81	23.55	40	37,194	0.11%
2023/08/21	6	23.86	15	23.82	23.85	-9	36,888	-0.02%
2023/08/18	14	23.42	30	23.57	23.35	-16	36,736	-0.04%
2023/08/17	65	23.00	8.4	22.99	23.25	56.6	36,714	0.15%
2023/08/16	73.4	23.25	33.7	23.40	23.40	39.7	36,242	0.11%
2023/08/15	78.5	23.96	4	24.00	23.90	74.5	35,831	0.21%
2023/08/14	63.3	24.32	80	24.23	24.30	-16.7	35,662	-0.05%
2023/08/11	78.2	24.91	89	25.08	24.90	-10.8	35,686	-0.03%
2023/08/10	28.4	24.72	21	24.87	24.90	7.4	35,825	0.02%
2023/08/09	8.4	24.74	5	24.83	24.80	3.4	35,631	0.01%
2023/08/08	41	24.62	11.2	24.69	24.60	29.8	35,307	0.08%
2023/08/07	37.3	24.60	0.6	24.89	24.60	36.7	34,790	0.11%
2023/08/04	120.5	24.79	0.8	24.65	24.60	119.7	34,284	0.35%	大買/鉅額交易
2023/08/02	45.3	26.05	1	26.10	26.15	44.3	33,138	0.13%
2023/08/01	48	26.19	6	26.20	26.25	42	32,438	0.13%
2023/07/31	34.4	26.28	0	0.00	26.25	34.4	31,924	0.11%
2023/07/28	51	26.36	0	0.00	26.35	51	31,380	0.16%
2023/07/27	21.3	26.55	22	26.47	26.60	-0.7	31,388	0.00%
2023/07/26	52	26.41	21	26.52	26.50	31	31,543	0.10%
2023/07/25	5	26.35	20	26.15	26.35	-15	31,479	-0.05%
2023/07/24	52	26.13	21	26.10	26.10	31	31,318	0.10%
2023/07/21	30.1	26.30	16.1	26.47	26.45	14.1	30,989	0.05%
2023/07/20	9	26.11	27	26.22	26.20	-18	30,342	-0.06%
2023/07/19	20.1	26.10	6.8	26.12	26.05	13.2	29,714	0.04%
2023/07/18	10.7	26.11	52	26.18	26.25	-41.3	29,118	-0.14%
2023/07/17	45.3	25.83	38	25.88	26.15	7.3	28,487	0.03%
2023/07/14	0	25.20	63.9	25.21	25.40	-63.8	27,827	-0.23%
2023/07/13	12.1	24.99	5	25.10	24.90	7.1	27,228	0.03%
2023/07/12	4	24.94	14.3	25.10	25.15	-10.3	27,253	-0.04%
2023/07/11	5	24.95	21.5	24.85	24.95	-16.5	27,101	-0.06%
2023/07/10	5	24.40	4	24.65	24.50	1	27,102	0.00%
2023/07/07	9.2	24.31	6	24.43	24.60	3.2	27,058	0.01%
2023/07/06	36	24.44	0	0.00	24.50	36	27,061	0.13%
2023/07/05	1	24.95	41	25.00	24.95	-40	26,339	-0.15%
2023/07/04	38	24.91	5.8	24.86	24.85	32.2	26,214	0.12%
2023/07/03	12	25.09	1	25.00	25.10	11	26,297	0.04%
2023/06/30	0.2	24.95	0	0.00	24.85	0.2	26,497	0.00%
2023/06/29	3.1	24.98	10	25.15	24.90	-6.9	26,452	-0.03%
2023/06/28	5	24.90	5	25.00	25.00	0	26,495	0.00%
2023/06/27	12.2	24.73	1	24.70	24.75	11.2	26,487	0.04%
2023/06/26	12.3	24.98	30	24.95	24.95	-17.7	26,395	-0.07%
2023/06/21	3.7	24.89	10	25.06	25.10	-6.3	26,351	-0.02%
2023/06/20	5.6	24.95	6.8	24.99	25.05	-1.2	26,306	0.00%
2023/06/19	0	0.00	26.1	24.91	25.05	-26.1	26,356	-0.10%
2023/06/16	6.3	24.58	5.2	24.75	24.55	1.1	26,527	0.00%
2023/06/15	18.1	24.65	0	0.00	24.70	18.1	26,373	0.07%
2023/06/14	1.2	24.81	21	24.78	24.75	-19.8	27,373	-0.07%
2023/06/13	2.5	24.85	41.3	24.90	24.80	-38.8	28,420	-0.14%
2023/06/12	13	24.90	49	25.06	24.80	-36	28,709	-0.13%
2023/06/09	11.5	24.89	49.2	25.02	25.20	-37.7	29,323	-0.13%
2023/06/08	2	24.50	3	24.55	24.65	-1	28,992	0.00%
2023/06/07	0	0.00	5	24.50	24.60	-5	29,102	-0.02%
2023/06/06	2.1	24.41	0.1	24.45	24.45	2	29,120	0.01%
2023/06/05	40.1	24.54	41	24.55	24.45	-0.9	29,340	0.00%
2023/06/02	33.3	24.30	29	24.29	24.30	4.3	29,560	0.01%
2023/06/01	1	24.30	30	24.35	24.30	-29	29,602	-0.10%
2023/05/31	1.1	24.31	2	24.30	24.30	-0.9	29,580	0.00%
2023/05/30	2	24.40	27	24.54	24.50	-25	28,817	-0.09%
2023/05/29	1	24.40	30.4	24.38	24.40	-29.4	28,781	-0.10%
2023/05/26	0	23.95	5	23.90	24.10	-5	29,081	-0.02%
2023/05/25	10.2	24.12	11	24.10	24.10	-0.8	28,947	0.00%
2023/05/24	13.2	24.34	7	24.36	24.50	6.2	28,934	0.02%
2023/05/23	5	24.60	20	24.54	24.60	-15	28,789	-0.05%
2023/05/22	63	24.57	67.1	24.60	24.55	-4.1	28,536	-0.01%
2023/05/19	3.7	24.25	29.1	24.29	24.40	-25.4	28,329	-0.09%
2023/05/18	1.8	24.05	53	24.07	24.10	-51.2	28,064	-0.18%
2023/05/17	7	23.92	103	23.81	23.80	-96	28,059	-0.34%	大賣/
2023/05/16	13	23.46	46.6	23.49	23.55	-33.6	27,711	-0.12%
2023/05/15	6	23.13	10	23.25	23.35	-4	27,531	-0.01%
2023/05/12	24.5	23.18	0	0.00	23.10	24.5	27,525	0.09%
2023/05/11	10.5	23.25	13	23.31	23.30	-2.5	27,439	-0.01%
2023/05/10	9	23.21	0	0.00	23.30	9	27,382	0.03%
2023/05/09	6	23.25	4	23.29	23.30	2	27,491	0.01%
2023/05/08	31	23.30	43	23.23	23.35	-12	27,613	-0.04%
2023/05/05	5	23.05	1.2	23.08	23.05	3.8	27,653	0.01%
2023/05/04	6	23.01	30	23.10	23.10	-24	28,121	-0.09%
2023/05/03	17	22.91	32	22.94	22.95	-15	28,317	-0.05%
2023/05/02	6	22.75	75	22.86	22.90	-69	28,638	-0.24%
2023/04/28	1	22.40	27	22.51	22.60	-26	29,309	-0.09%
2023/04/27	1.1	22.40	4	22.45	22.40	-2.9	29,437	-0.01%
2023/04/26	5	22.33	2	22.35	22.45	3	29,546	0.01%
2023/04/25	11	22.44	5	22.45	22.35	6	29,622	0.02%
2023/04/24	0	0.00	4.3	22.42	22.45	-4.3	29,609	-0.01%
2023/04/21	1	22.25	217	22.25	22.30	-216	29,753	-0.73%	大賣/鉅額交易
2023/04/20	1.1	22.30	0	0.00	22.35	1.1	29,896	0.00%
2023/04/19	2	22.40	21	22.48	22.45	-19	30,494	-0.06%
2023/04/18	17	22.42	0	0.00	22.40	17	30,543	0.06%
2023/04/17	61	22.45	9.6	22.50	22.50	51.4	31,004	0.17%
2023/04/14	10	22.25	24.1	22.46	22.50	-14.1	30,952	-0.05%
2023/04/13	6	22.17	4.7	22.24	22.30	1.3	30,912	0.00%
2023/04/12	0	0.00	15	21.95	22.00	-15	30,712	-0.05%
2023/04/11	19.2	21.74	5	21.75	21.85	14.2	30,671	0.05%
2023/04/10	11	21.78	25	21.78	21.80	-14	30,480	-0.05%
2023/04/07	4	21.68	6	21.75	21.70	-2	30,451	-0.01%
2023/04/06	26.3	21.74	0	0.00	21.70	26.3	30,326	0.09%
2023/03/31	3	21.83	30	21.90	21.85	-27	30,257	-0.09%
2023/03/30	6	21.69	4	21.71	21.65	2	30,650	0.01%
2023/03/29	27	21.70	3	21.70	21.70	24	31,339	0.08%
2023/03/28	2.1	21.51	5	21.50	21.50	-2.9	32,113	-0.01%
2023/03/27	3.2	21.45	0	0.00	21.45	3.2	32,846	0.01%
2023/03/24	11.3	21.42	1.1	21.46	21.40	10.2	34,098	0.03%
2023/03/23	15.2	21.45	33	21.43	21.55	-17.9	34,348	-0.05%
2023/03/22	7	21.29	10	21.28	21.35	-3	34,662	-0.01%
2023/03/21	24.1	21.06	12	21.18	21.05	12.1	34,799	0.03%
2023/03/20	40.4	20.88	5	20.88	21.00	35.4	34,685	0.10%
2023/03/17	31.1	20.96	8	21.06	20.85	23.1	34,460	0.07%
2023/03/16	108.5	21.01	8.2	21.01	20.90	100.4	33,537	0.30%	大買/
2023/03/15	64	21.76	0	0.00	21.55	64	33,106	0.19%
2023/03/14	47.2	21.81	0.5	21.90	21.70	46.7	33,006	0.14%
2023/03/13	10	22.16	12	22.17	22.20	-2	32,321	-0.01%
2023/03/10	63.8	22.29	0	0.00	22.25	63.8	32,225	0.20%
2023/03/09	35.2	22.63	1	22.75	22.50	34.2	32,297	0.11%
2023/03/08	16	22.59	8	22.63	22.75	8	33,172	0.02%
2023/03/07	21.7	22.65	5	22.63	22.65	16.7	33,327	0.05%
2023/03/06	77	22.55	10	22.53	22.55	67	33,101	0.20%
2023/03/03	17	22.45	6	22.50	22.40	11	33,055	0.03%
2023/03/02	13	22.48	0	0.00	22.55	13	33,368	0.04%
2023/03/01	2	22.65	17.4	22.67	22.70	-15.4	34,039	-0.05%
2023/02/24	7	22.82	7	22.86	22.75	0	34,090	0.00%
2023/02/23	2	22.85	1	22.85	22.85	1	34,022	0.00%
2023/02/22	12.6	22.60	20	22.78	22.80	-7.4	34,302	-0.02%
2023/02/21	7	22.76	0	0.00	22.80	7	34,319	0.02%
2023/02/20	15	22.88	3	22.88	22.95	12	34,675	0.03%
2023/02/17	1	22.70	0	0.00	22.75	1	35,011	0.00%
2023/02/16	5	22.74	17	22.71	22.70	-12	35,347	-0.03%
2023/02/15	41.5	22.57	1	22.80	22.55	40.5	35,906	0.11%
2023/02/14	17.1	22.88	97	22.92	22.90	-79.9	35,542	-0.22%
2023/02/13	23	22.62	79	22.68	22.75	-56	35,761	-0.16%
2023/02/10	8.1	22.35	3	22.35	22.45	5.1	35,821	0.01%
2023/02/09	44	22.35	0	0.00	22.30	44	35,978	0.12%
2023/02/08	65.8	22.35	0	0.00	22.40	65.8	35,999	0.18%
2023/02/07	8.1	22.33	0	0.00	22.30	8.1	36,182	0.02%
2023/02/06	7	22.34	1	22.40	22.35	6	36,204	0.02%
2023/02/03	37	22.40	1	22.40	22.40	36	36,347	0.10%
2023/02/02	52.3	22.54	1	22.60	22.50	51.3	36,284	0.14%
2023/02/01	10.2	22.70	0	0.00	22.75	10.2	35,941	0.03%
2023/01/31	17.2	22.99	0	0.00	22.85	17.2	35,988	0.05%
2023/01/30	23	23.15	6	23.20	23.20	17	35,795	0.05%
2023/01/17	5	23.20	9	23.18	23.20	-4	35,026	-0.01%
2023/01/16	0	22.95	2.2	23.20	23.05	-2.2	35,085	-0.01%
2023/01/13	2	23.03	0	0.00	22.80	2	35,071	0.01%
2023/01/12	4	22.89	0	0.00	22.90	4	35,746	0.01%
2023/01/11	2	23.05	8	23.18	23.10	-6	36,145	-0.02%
2023/01/10	13.1	22.95	12.4	23.10	23.15	0.7	36,281	0.00%
2023/01/09	5	22.94	18.6	22.95	23.15	-13.6	36,241	-0.04%
2023/01/06	1	22.50	9	22.57	22.60	-8	36,142	-0.02%
2023/01/05	1	22.55	26	22.50	22.60	-25	36,911	-0.07%
2023/01/04	0	0.00	7	22.35	22.35	-7	36,655	-0.02%
2023/01/03	1	21.80	1	22.00	22.15	0	37,051	0.00%
2022/12/30	0.1	22.10	3.1	22.12	22.10	-3	37,123	-0.01%
2022/12/29	21	21.87	0	0.00	21.90	21	37,390	0.06%
2022/12/28	17	22.04	0	0.00	22.15	17	37,930	0.04%
2022/12/27	2	22.20	3.1	22.20	22.25	-1.1	38,289	0.00%
2022/12/26	1.1	22.09	5	22.09	22.10	-3.9	38,927	-0.01%
2022/12/23	9.2	21.82	7	21.94	21.90	2.2	40,064	0.01%
2022/12/22	2	21.95	25.2	22.05	22.15	-23.2	40,898	-0.06%
2022/12/21	9.2	21.73	6	21.78	21.70	3.2	41,362	0.01%
2022/12/20	14.8	21.90	4	22.09	21.90	10.8	41,361	0.03%
2022/12/19	20	22.13	11	22.23	22.05	9	40,751	0.02%
2022/12/16	47	22.39	0	0.00	22.25	47	40,189	0.12%
2022/12/15	29	22.64	2.5	22.84	22.75	26.5	39,518	0.07%
2022/12/14	0	0.00	10	23.00	22.90	-10	39,290	-0.03%
2022/12/13	3.1	22.74	2	22.98	22.70	1.1	38,999	0.00%
2022/12/12	1	22.70	14	22.91	22.90	-13	38,858	-0.03%
2022/12/09	2	22.65	0	0.00	22.70	2	39,501	0.01%
2022/12/08	24	22.74	0	0.00	22.80	24	39,500	0.06%
2022/12/07	17.1	23.14	36.1	23.12	23.05	-19.1	39,805	-0.05%
2022/12/06	15.3	22.54	0	0.00	22.40	15.3	39,379	0.04%
2022/12/05	0	0.00	15.3	22.93	22.75	-15.3	39,214	-0.04%
2022/12/02	25	22.50	6	22.60	22.50	19	39,140	0.05%
2022/12/01	45.6	22.77	27	23.30	22.60	18.6	39,480	0.05%
2022/11/30	7.1	23.13	36.1	23.11	23.00	-29	39,128	-0.07%
2022/11/29	1	22.70	30.3	22.69	22.85	-29.3	38,153	-0.08%
2022/11/28	4.1	22.19	0.3	22.25	22.20	3.8	37,723	0.01%
2022/11/25	13	22.45	5	22.48	22.40	8	37,853	0.02%
2022/11/24	4.1	22.43	15	22.47	22.45	-10.9	38,158	-0.03%
2022/11/23	13.2	22.56	32	22.37	22.55	-18.8	38,123	-0.05%
2022/11/22	7	21.54	2	21.30	21.65	5	37,540	0.01%
2022/11/21	12.4	21.33	16	21.21	21.40	-3.6	37,520	-0.01%
2022/11/18	14.4	21.43	1	21.30	21.40	13.4	37,471	0.04%
2022/11/17	10.3	21.60	0	0.00	21.65	10.3	37,576	0.03%
2022/11/16	2.8	21.85	2	22.00	21.80	0.8	37,739	0.00%
2022/11/15	3.4	21.61	12	21.90	22.00	-8.6	37,538	-0.02%
2022/11/14	6.3	21.79	3	21.88	21.70	3.3	37,461	0.01%
2022/11/11	3	21.60	82.6	21.54	21.85	-79.6	37,305	-0.21%
2022/11/10	4.1	21.06	1	21.10	21.15	3.1	37,003	0.01%
2022/11/09	27.5	21.07	7.6	21.24	21.20	19.9	37,240	0.05%
2022/11/08	1.8	21.44	5	21.55	21.55	-3.2	36,802	-0.01%
2022/11/07	0	0.00	5	21.22	21.45	-5	36,762	-0.01%
2022/11/04	5	20.75	6.1	20.75	20.90	-1.1	36,886	0.00%
2022/11/03	11.2	20.57	4	20.63	20.55	7.2	37,187	0.02%
2022/11/02	7.2	20.92	1	21.00	20.85	6.2	37,302	0.02%
2022/11/01	0	0.00	28.1	20.95	21.10	-28.1	37,236	-0.08%
2022/10/31	14	20.44	1	20.65	20.40	13	37,321	0.03%
2022/10/28	2.1	20.55	0	0.00	20.55	2.1	37,268	0.01%
2022/10/27	16	20.58	20	20.68	20.55	-4	37,391	-0.01%
2022/10/26	0	20.40	6	20.37	20.35	-6	37,477	-0.02%
2022/10/25	3	19.90	2	19.90	20.00	1	37,284	0.00%
2022/10/24	5.1	19.94	1	19.90	19.90	4.1	37,507	0.01%
2022/10/21	8.1	19.90	5	19.92	20.00	3.1	37,362	0.01%
2022/10/20	17.2	19.65	6	19.89	19.70	11.2	37,386	0.03%
2022/10/19	29.1	19.91	5	19.80	19.90	24.1	36,856	0.07%
2022/10/18	6	19.94	11	19.97	20.10	-5	36,666	-0.01%
2022/10/17	3.1	19.77	3	19.95	19.80	0.1	36,799	0.00%
2022/10/14	2	19.88	2	19.95	19.80	0	37,156	0.00%
2022/10/13	55	19.79	0	0.00	19.65	55	37,479	0.15%
2022/10/12	3	20.23	0	0.00	20.25	3	37,051	0.01%
2022/10/11	15.1	20.11	2.7	20.13	20.10	12.4	37,553	0.03%
2022/10/07	1	20.50	25	20.57	20.45	-24	37,778	-0.06%
2022/10/06	0	0.00	22	20.60	20.60	-22	38,698	-0.06%
2022/10/05	22	20.64	13	20.63	20.50	9	39,600	0.02%
2022/10/04	1	20.25	11	20.21	20.15	-10	39,489	-0.03%
2022/10/03	66.7	19.81	1	19.85	19.70	65.7	39,279	0.17%
2022/09/30	53.2	19.86	1	19.90	19.85	52.2	39,035	0.13%
2022/09/29	26.3	20.11	7	20.05	20.05	19.3	38,420	0.05%
2022/09/28	73.4	20.25	5	20.48	20.10	68.4	38,398	0.18%
2022/09/27	37.3	20.87	12	20.85	20.75	25.2	37,734	0.07%
2022/09/26	60.5	21.31	11	21.39	21.25	49.5	37,481	0.13%
2022/09/23	3.1	21.69	2	21.80	21.65	1.1	38,139	0.00%
2022/09/22	26.2	21.65	1	21.55	21.60	25.2	38,352	0.07%
2022/09/21	25.1	22.05	1	22.15	22.05	24.1	38,110	0.06%
2022/09/20	9.1	22.17	10	22.12	22.20	-0.9	38,087	0.00%
2022/09/19	10.1	22.20	5.1	22.30	22.15	5	38,054	0.01%
2022/09/16	10.5	22.17	7	22.21	22.10	3.5	37,980	0.01%
2022/09/15	3.1	22.29	0	0.00	22.30	3.1	37,330	0.01%
2022/09/14	30.2	22.36	5	22.50	22.30	25.2	37,527	0.07%
2022/09/13	36.3	22.80	0	0.00	22.75	36.3	37,514	0.10%
2022/09/12	61.5	22.95	4	23.19	22.90	57.5	37,684	0.15%
2022/09/08	5.5	22.84	0	0.00	22.90	5.5	38,143	0.01%
2022/09/07	24.1	22.86	12	22.85	22.80	12.1	38,832	0.03%
2022/09/06	1	23.50	3	23.42	23.40	-2	38,851	-0.01%
2022/09/05	2.2	23.20	70.1	23.23	23.25	-67.9	39,338	-0.17%
2022/09/02	5.1	22.95	5	23.00	22.90	0.1	39,793	0.00%
2022/09/01	43.2	22.99	2	23.05	23.05	41.2	40,102	0.10%
2022/08/31	1.1	23.51	3.2	23.60	23.50	-2.1	40,481	-0.01%
2022/08/30	31	23.33	15.1	23.47	23.25	16	40,094	0.04%
2022/08/29	16	23.48	10	23.50	23.50	6	39,792	0.02%
2022/08/26	15	23.84	7	23.94	23.85	8	39,689	0.02%
2022/08/25	8.2	23.68	32.3	23.79	23.75	-24.1	39,795	-0.06%
2022/08/24	81.3	23.65	5.2	23.46	23.45	76.1	39,974	0.19%
2022/08/23	39	23.96	9	23.88	23.80	30	43,093	0.07%
2022/08/22	7	24.35	0	0.00	24.35	7	44,016	0.02%
2022/08/19	24	24.21	54	24.46	24.60	-30	44,991	-0.07%
2022/08/18	37.9	24.54	4	24.55	24.45	33.9	45,094	0.08%
2022/08/17	19.1	24.82	10.4	24.80	24.90	8.6	45,265	0.02%
2022/08/16	27	24.51	21	24.46	24.55	6	45,351	0.01%
2022/08/15	9	24.23	134	24.15	24.25	-125	45,511	-0.27%	大賣/鉅額交易
2022/08/12	5	24.01	12	24.10	24.10	-7	45,862	-0.02%
2022/08/11	8	23.86	32	23.97	24.05	-24	46,417	-0.05%
2022/08/10	8	23.66	11	23.45	23.55	-3	46,625	-0.01%
2022/08/09	18	23.21	17	23.33	23.30	1	46,849	0.00%
2022/08/08	10	23.05	8	23.10	23.10	2	47,093	0.00%
2022/08/05	1	22.90	10	22.67	23.00	-9	47,952	-0.02%
2022/08/04	7	22.21	0	0.00	22.25	7	48,357	0.01%
2022/08/03	18.2	22.27	0	0.00	22.30	18.2	48,627	0.04%
2022/08/02	27.1	22.49	25	22.45	22.45	2.1	49,045	0.00%
2022/08/01	0.9	22.99	0	0.00	22.95	0.9	49,276	0.00%
2022/07/29	42.2	22.99	3	23.22	22.95	39.2	49,904	0.08%
2022/07/28	6.5	23.12	8	23.16	23.20	-1.5	50,145	0.00%
2022/07/27	11	22.95	6	22.93	22.95	5	50,004	0.01%
2022/07/26	21	22.85	14	22.84	22.95	7	50,007	0.01%
2022/07/25	3	22.75	3	22.83	22.70	0	50,025	0.00%
2022/07/22	9	22.62	5	22.58	22.75	4	50,265	0.01%
2022/07/21	13.5	22.51	19	22.60	22.65	-5.5	50,606	-0.01%
2022/07/20	48	22.28	10	22.65	22.25	38	50,794	0.07%
2022/07/19	9.1	22.21	30	22.19	22.20	-20.9	50,687	-0.04%
2022/07/18	6	22.20	23	22.25	22.30	-17	51,013	-0.03%
2022/07/15	72.5	21.94	21	21.91	21.80	51.5	50,644	0.10%
2022/07/14	47.1	22.34	2.3	22.27	22.25	44.8	50,425	0.09%
2022/07/13	89.3	23.53	34	23.45	23.45	55.3	49,828	0.11%
2022/07/12	133	23.05	8	22.99	22.95	125	49,189	0.25%	大買/鉅額交易
2022/07/11	23	23.88	0	0.00	23.65	23	49,079	0.05%
2022/07/08	6	23.88	11	24.03	23.85	-5	49,584	-0.01%
2022/07/07	20	23.76	2	23.85	23.70	18	49,762	0.04%
2022/07/06	15.2	23.84	7	23.76	23.50	8.2	50,021	0.02%
2022/07/05	12	24.16	0	0.00	24.30	12	49,644	0.02%
2022/07/04	63	24.28	26	24.18	24.30	37	49,813	0.07%
2022/07/01	23.1	24.60	16	24.56	24.60	7.1	51,056	0.01%
2022/06/30	17	25.28	4	25.31	25.10	13	51,643	0.03%
2022/06/29	38.4	25.56	9	25.77	25.80	29.4	51,917	0.06%
2022/06/28	62	25.85	101	25.80	25.80	-39	52,170	-0.07%	大賣/
2022/06/27	7.2	26.30	2	26.45	26.20	5.2	52,607	0.01%
2022/06/24	2	26.10	7	26.29	26.30	-5	52,432	-0.01%
2022/06/23	16.5	25.96	20	26.16	26.05	-3.5	52,483	-0.01%
2022/06/22	12	26.02	5	26.07	26.05	7	52,405	0.01%
2022/06/21	5	26.02	61.7	26.33	26.45	-56.7	52,380	-0.11%
2022/06/20	15	25.34	9.3	25.75	25.50	5.7	52,656	0.01%
2022/06/17	18	26.10	10	26.11	26.00	8	52,494	0.02%
2022/06/16	89	26.71	94	26.75	26.60	-5	52,312	-0.01%
2022/06/15	6	26.02	11	26.25	26.30	-5	52,759	-0.01%
2022/06/14	0	25.70	32	25.89	26.00	-32	53,021	-0.06%
2022/06/13	16	25.42	5	25.55	25.55	11	52,770	0.02%
2022/06/10	7.2	25.83	39	25.53	26.00	-31.8	52,499	-0.06%
2022/06/09	49.5	26.18	1	25.95	25.85	48.5	52,248	0.09%
2022/06/08	0.1	26.75	6	26.78	26.75	-5.9	51,486	-0.01%
2022/06/07	2	26.63	0	0.00	26.55	2	51,853	0.00%
2022/06/06	1	26.60	8.3	26.86	26.85	-7.3	52,387	-0.01%
2022/06/02	6	26.35	6	26.55	26.60	0	53,198	0.00%
2022/06/01	17	26.68	6	26.78	26.55	11	54,359	0.02%
2022/05/31	40.1	26.64	9	26.55	27.15	31.1	54,651	0.06%
2022/05/30	106	26.93	10.6	26.82	27.10	95.4	51,544	0.19%	大買/
2022/05/27	4	26.04	32.2	26.23	26.60	-28.2	50,778	-0.06%
2022/05/26	10	25.26	9	25.42	25.30	1	50,891	0.00%
2022/05/25	10.5	25.37	2	25.35	25.35	8.5	51,632	0.02%
2022/05/24	19.1	25.63	7	25.62	25.55	12.1	52,700	0.02%
2022/05/23	8.1	25.37	2	25.50	25.45	6.1	52,523	0.01%
2022/05/20	1	25.45	6	25.41	25.45	-5	52,738	-0.01%
2022/05/19	10.2	25.30	10	25.35	25.30	0.2	52,434	0.00%
2022/05/18	3	25.92	12	25.89	26.10	-9	51,969	-0.02%
2022/05/17	41.1	25.58	13	25.47	25.50	28.1	52,002	0.05%
2022/05/16	3.3	25.59	15	25.48	25.70	-11.7	52,112	-0.02%
2022/05/13	6.9	25.71	4	25.64	25.80	2.9	51,999	0.01%
2022/05/12	20.6	26.25	18	26.18	26.05	2.6	51,405	0.00%
2022/05/11	13.7	27.10	1	27.25	27.10	12.7	51,084	0.02%
2022/05/10	13	27.33	26	27.22	27.55	-13	51,342	-0.03%
2022/05/09	7	27.38	66	27.36	27.30	-59	51,224	-0.12%
2022/05/06	14.1	27.53	11	27.77	28.00	3.1	51,525	0.01%
2022/05/05	43.6	28.45	29.6	28.44	28.05	13.9	52,080	0.03%
2022/05/04	1	28.85	5	28.90	28.90	-4	51,753	-0.01%
2022/05/03	14	28.80	3	28.90	28.75	11	52,196	0.02%
2022/04/29	17	29.02	15	29.22	29.25	2	52,517	0.00%
2022/04/28	3	28.70	22	28.85	29.00	-19	52,771	-0.04%
2022/04/27	47	29.08	13	29.11	28.90	34	52,740	0.06%
2022/04/26	19	29.57	14	29.59	29.70	5	52,882	0.01%
2022/04/25	39	28.96	42	29.02	29.10	-3	52,663	-0.01%
2022/04/22	3	29.02	130	29.24	29.45	-127	52,476	-0.24%	大賣/鉅額交易
2022/04/21	14	28.74	0	0.00	28.75	14	52,787	0.03%
2022/04/20	26	28.85	25.2	28.92	29.20	0.8	54,276	0.00%
2022/04/19	40.5	28.88	64.4	28.98	28.95	-23.9	54,643	-0.04%
2022/04/18	69.2	28.72	24	28.65	28.75	45.2	55,421	0.08%
2022/04/15	25	29.24	71	29.18	29.35	-46	55,161	-0.08%
2022/04/14	61.3	29.90	11	30.05	29.45	50.3	55,199	0.09%
2022/04/13	58	30.32	49	30.36	30.35	9	54,960	0.02%
2022/04/12	5	30.40	50	30.59	30.70	-45	54,588	-0.08%
2022/04/11	22.1	30.48	30	30.59	30.45	-7.9	54,014	-0.01%
2022/04/08	18	30.37	10	30.40	30.50	8	53,483	0.01%
2022/04/07	137.1	30.64	174	30.63	30.35	-36.9	52,910	-0.07%	大買/大賣/
2022/04/06	55.1	29.93	25.6	30.07	30.15	29.5	51,305	0.06%
2022/04/01	88	29.75	9	29.56	29.85	79	49,861	0.16%
2022/03/31	10	29.22	15.3	29.35	29.40	-5.3	49,092	-0.01%
2022/03/30	0	0.00	30	28.96	29.00	-30	48,418	-0.06%
2022/03/29	46	28.82	19	28.78	28.80	27	47,964	0.06%
2022/03/28	26	28.68	18	28.67	29.00	8	48,207	0.02%
2022/03/25	8	28.94	0	0.00	29.00	8	48,151	0.02%
2022/03/24	18.1	29.13	12.1	29.12	29.15	6	48,056	0.01%
2022/03/23	34	28.91	39	28.97	29.20	-5	48,030	-0.01%
2022/03/22	2	28.20	25.6	28.43	28.55	-23.6	47,386	-0.05%
2022/03/21	26	28.37	44	28.47	28.30	-18	47,093	-0.04%
2022/03/18	12.1	28.24	54.2	28.37	28.15	-42.1	46,789	-0.09%
2022/03/17	5	27.48	27	27.61	27.60	-22	45,712	-0.05%
2022/03/16	16	26.77	14	26.88	26.95	2	45,111	0.00%
2022/03/15	21	26.52	17	26.67	26.60	4	44,878	0.01%
2022/03/14	13	26.74	32	26.71	26.80	-19	45,252	-0.04%
2022/03/11	25	26.53	11	26.63	26.50	14	45,719	0.03%
2022/03/10	6	26.78	32	26.41	26.80	-26	45,980	-0.06%
2022/03/09	39	25.96	8	26.03	25.75	31	46,095	0.07%
2022/03/08	24.1	25.78	20	25.86	25.60	4.1	45,964	0.01%
2022/03/07	45	26.12	4.5	26.31	26.25	40.5	45,170	0.09%
2022/03/04	41	27.44	5	27.50	27.35	36	44,605	0.08%
2022/03/03	5.1	27.90	15	27.95	27.95	-9.9	44,184	-0.02%
2022/03/02	0.7	27.70	9	27.85	27.95	-8.3	44,067	-0.02%
2022/03/01	16.5	27.41	40	27.53	27.75	-23.5	44,046	-0.05%
2022/02/25	19.4	26.71	7	26.94	27.15	12.4	43,248	0.03%
2022/02/24	82	26.99	13	27.23	26.90	69	42,362	0.16%
2022/02/23	14	27.67	11.7	27.89	27.80	2.3	40,992	0.01%
2022/02/22	25	27.84	13	27.66	27.85	12	41,082	0.03%
2022/02/21	5.6	28.24	225	28.20	28.35	-219.4	40,847	-0.54%	大賣/鉅額交易
2022/02/18	27.6	28.26	17	28.36	28.35	10.6	41,144	0.03%
2022/02/17	62.1	28.34	25.6	28.51	28.45	36.5	41,111	0.09%
2022/02/16	20.7	28.31	27	28.39	28.20	-6.3	40,784	-0.02%
2022/02/15	67	28.29	2	28.25	28.15	65	40,242	0.16%
2022/02/14	9	28.39	8.2	28.48	28.65	0.8	39,948	0.00%
2022/02/11	22	28.60	27	28.81	28.85	-5	39,558	-0.01%
2022/02/10	9	28.58	11	28.72	28.85	-2	39,375	-0.01%
2022/02/09	8	28.92	15	28.89	28.90	-7	38,799	-0.02%
2022/02/08	12	28.51	3.4	28.68	28.70	8.6	38,318	0.02%
2022/02/07	12	28.31	21.4	28.27	28.50	-9.4	37,643	-0.02%
2022/01/26	5.1	27.52	44	27.62	27.60	-38.9	36,413	-0.11%
2022/01/25	31.5	27.00	37.6	27.13	27.25	-6.1	36,212	-0.02%
2022/01/24	20.1	27.06	51	27.35	27.50	-30.9	35,877	-0.09%
2022/01/21	19	27.27	25	27.25	27.40	-6	35,482	-0.02%
2022/01/20	1.1	27.64	9.1	27.49	27.70	-8	34,989	-0.02%
2022/01/19	332	27.79	7	27.98	27.80	325	34,687	0.94%	大買/鉅額交易
2022/01/18	2	28.00	19	27.98	27.90	-17	34,083	-0.05%
2022/01/17	5	27.66	25	27.74	27.80	-20	33,806	-0.06%
2022/01/14	31.1	28.05	19.3	28.11	27.90	11.8	33,758	0.03%
2022/01/13	27	28.09	20	28.07	28.45	7	33,519	0.02%
2022/01/12	39.6	27.36	20.2	27.46	27.40	19.4	32,036	0.06%
2022/01/11	5	26.62	35.8	26.79	27.40	-30.8	31,414	-0.10%
2022/01/10	8.3	26.18	0.3	26.23	26.40	8	30,637	0.03%
2022/01/07	29.1	26.25	5	26.27	26.30	24.1	30,625	0.08%
2022/01/06	11	26.06	24	26.20	26.20	-13	30,273	-0.04%
2022/01/05	1.1	25.86	5	25.93	26.05	-3.9	29,814	-0.01%
2022/01/04	5	25.75	1	25.95	25.95	4	29,971	0.01%
2022/01/03	7	25.78	15	25.87	25.75	-8	29,966	-0.03%
2021/12/30	33.1	25.99	89.9	26.05	25.95	-56.8	30,503	-0.19%
2021/12/29	0.1	25.95	14	25.96	26.10	-13.9	30,879	-0.05%
2021/12/28	1.2	25.85	1	25.85	25.95	0.2	31,034	0.00%
2021/12/27	0.2	25.88	26	25.80	25.80	-25.8	31,043	-0.08%
2021/12/24	0.2	25.87	14	25.90	25.85	-13.8	31,571	-0.04%
2021/12/23	5	25.75	57	25.82	25.90	-52	31,987	-0.16%
2021/12/22	0.2	25.85	4	25.90	25.80	-3.8	32,059	-0.01%
2021/12/21	0	0.00	11	25.55	25.65	-11	32,072	-0.03%
2021/12/20	25	25.40	4.7	25.32	25.35	20.3	32,028	0.06%
2021/12/17	12	25.62	12	25.60	25.60	0	32,276	0.00%
2021/12/16	13	25.33	0	0.00	25.50	13	32,351	0.04%
2021/12/15	17	25.38	7	25.54	25.35	10	32,803	0.03%
2021/12/14	21	25.39	25	25.49	25.55	-4	33,573	-0.01%
2021/12/13	10	25.77	0	0.00	25.85	10	34,321	0.03%
2021/12/10	8	25.87	6	26.00	25.95	2	34,337	0.01%
2021/12/09	34.5	25.87	0	0.00	25.90	34.5	34,485	0.10%
2021/12/08	6	25.81	15	25.86	25.95	-9	34,539	-0.03%
2021/12/07	2.5	25.85	10.5	25.84	26.00	-8	33,932	-0.02%
2021/12/06	2.2	25.01	3.1	25.36	25.45	-0.9	33,351	0.00%
2021/12/03	12	25.04	2	25.13	25.20	10	33,150	0.03%
2021/12/02	7	24.51	13	24.88	25.00	-6	32,490	-0.02%
2021/12/01	0	0.00	11	24.56	24.85	-11	31,937	-0.03%
2021/11/30	5	24.40	5	24.45	24.40	0	31,777	0.00%
2021/11/29	15.5	24.29	22	24.33	24.30	-6.5	31,012	-0.02%
2021/11/26	26	24.59	0	0.00	24.70	26	30,927	0.08%
2021/11/25	6	24.78	5	24.86	24.95	1	31,206	0.00%
2021/11/24	26	24.81	14	24.83	24.80	12	31,106	0.04%
2021/11/23	18	24.39	15	24.50	24.50	3	31,063	0.01%
2021/11/22	6	24.34	15	24.45	24.40	-9	31,119	-0.03%
2021/11/19	34	24.31	1	24.35	24.25	33	31,263	0.11%
2021/11/18	14	24.59	33	24.64	24.75	-19	31,198	-0.06%
2021/11/17	34	24.35	13	24.32	24.45	21	31,080	0.07%
2021/11/16	0.1	24.00	9	24.04	24.05	-8.9	30,878	-0.03%
2021/11/15	13	23.94	9	23.87	24.00	4	31,057	0.01%
2021/11/12	7	23.61	1	23.65	23.70	6	30,892	0.02%
2021/11/11	0	0.00	15	23.47	23.60	-15	31,098	-0.05%
2021/11/09	1	23.50	0	0.00	23.55	1	33,086	0.00%
2021/11/08	5	23.25	0	0.00	23.40	5	33,500	0.01%
2021/11/05	1.3	23.20	0	0.00	23.20	1.3	33,717	0.00%
2021/11/04	2	23.45	0	0.00	23.25	2	33,798	0.01%
2021/11/03	1	23.25	1	23.25	23.35	0	33,795	0.00%
2021/11/02	0	0.00	10	23.25	23.10	-10	34,050	-0.03%
2021/11/01	7	23.04	1	23.00	23.05	6	34,278	0.02%
2021/10/29	25	23.19	0	0.00	23.20	25	34,215	0.07%
2021/10/28	2	23.28	0	0.00	23.40	2	34,225	0.01%
2021/10/27	22	23.37	0	0.00	23.40	22	34,355	0.06%
2021/10/26	0	0.00	1	23.60	23.55	-1	34,437	0.00%
2021/10/25	9	23.57	0	0.00	23.55	9	34,263	0.03%
2021/10/22	0	0.00	3	23.48	23.55	-3	34,316	-0.01%
2021/10/21	0	0.00	12	23.18	23.40	-12	33,922	-0.04%
2021/10/20	0	0.00	2	23.08	23.00	-2	33,272	-0.01%
2021/10/18	0.1	23.00	29	23.10	23.05	-28.9	32,921	-0.09%
2021/10/15	1	22.95	5.1	23.00	23.00	-4.1	32,613	-0.01%
2021/10/14	0	0.00	1	22.85	22.95	-1	32,692	0.00%
2021/10/13	1	22.75	0	0.00	22.85	1	32,941	0.00%
2021/10/08	1	22.90	10	22.90	22.90	-9	33,738	-0.03%
2021/10/07	0	0.00	32	22.90	22.85	-32	33,870	-0.09%
2021/10/06	1	22.55	6	22.55	22.70	-5	33,628	-0.01%
2021/10/05	5	22.30	10	22.40	22.45	-5	33,576	-0.01%
2021/10/04	1	22.35	2	22.40	22.40	-1	33,626	0.00%
2021/10/01	70	22.50	5	22.55	22.50	65	33,881	0.19%
2021/09/30	0	0.00	1	22.90	22.90	-1	33,630	0.00%
2021/09/29	19	22.59	53	22.69	22.75	-34	33,470	-0.10%
2021/09/28	12	22.64	18	22.84	22.90	-6	33,327	-0.02%
2021/09/27	14	22.71	1	22.70	22.75	13	33,111	0.04%
2021/09/24	0	0.00	2	23.00	22.80	-2	33,140	-0.01%
2021/09/23	2	22.85	1	22.90	22.95	1	33,035	0.00%
2021/09/22	22	22.59	11	22.61	22.60	11	32,828	0.03%
2021/09/17	9.2	23.29	14	23.36	23.00	-4.8	32,216	-0.01%
2021/09/16	9	23.49	20.8	23.28	23.40	-11.8	31,654	-0.04%
2021/09/15	0	0.00	35	22.95	23.00	-35	30,744	-0.11%
2021/09/13	2	23.00	4	22.99	23.00	-2	30,470	-0.01%
2021/09/10	0	0.00	2	22.90	22.95	-2	30,734	-0.01%
2021/09/09	0	0.00	3	22.75	22.85	-3	31,186	-0.01%
2021/09/08	0	0.00	1	22.80	22.90	-1	31,342	0.00%
2021/09/07	51	22.75	42	22.85	22.85	9	31,339	0.03%
2021/09/06	2.1	22.80	16	22.85	22.85	-14	31,468	-0.04%
2021/09/03	0	0.00	1.5	22.80	22.85	-1.5	31,466	0.00%
2021/09/02	22	22.59	0	0.00	22.70	22	31,484	0.07%
2021/09/01	2	22.93	14	22.93	23.00	-12	31,489	-0.04%
2021/08/31	0	0.00	11	22.91	23.00	-11	31,304	-0.04%
2021/08/30	0	0.00	3	22.75	22.90	-3	30,826	-0.01%
2021/08/27	0	0.00	2	22.40	22.75	-2	30,851	-0.01%
2021/08/26	1	22.20	5	22.18	22.40	-4	30,525	-0.01%
2021/08/25	8.2	22.25	7	22.17	22.30	1.2	30,608	0.00%
2021/08/24	1	21.95	6	21.81	22.00	-5	30,324	-0.02%
2021/08/23	1.1	21.55	3	21.52	21.45	-1.9	30,290	-0.01%
2021/08/20	25.6	21.16	5	21.15	21.15	20.6	30,598	0.07%
2021/08/19	16	21.28	0	0.00	21.35	16	31,913	0.05%
2021/08/18	5	21.56	10	21.55	21.60	-5	31,640	-0.02%
2021/08/17	9	21.41	20	21.43	21.60	-11	32,363	-0.03%
2021/08/16	38	21.42	4	21.39	21.40	34	32,290	0.11%
2021/08/13	35	22.81	24	22.87	22.80	11	32,099	0.03%
2021/08/12	6.3	22.92	50.4	22.90	22.90	-44.2	31,613	-0.14%
2021/08/11	0	0.00	5	22.97	23.00	-5	31,314	-0.02%
2021/08/10	10	23.00	5	23.05	23.00	5	31,564	0.02%
2021/08/09	2	22.95	30	23.05	23.10	-28	32,212	-0.09%
2021/08/06	51	23.10	8	23.11	23.10	43	32,486	0.13%
2021/08/05	1.1	23.05	11	23.01	23.10	-9.9	33,171	-0.03%
2021/08/04	6	23.00	0	23.00	23.00	6	35,359	0.02%
2021/08/03	4	23.10	3	23.07	23.05	1	36,865	0.00%
2021/08/02	4	22.99	13	23.02	23.10	-9	38,154	-0.02%
2021/07/30	0	0.00	7	22.90	22.85	-7	38,287	-0.02%
2021/07/29	0	0.00	12.1	22.76	22.80	-12.1	38,669	-0.03%
2021/07/28	10	22.63	5	22.75	22.75	5	39,014	0.01%
2021/07/27	2.1	22.90	9	22.86	22.85	-6.9	39,561	-0.02%
2021/07/26	8.2	22.92	0	0.00	22.90	8.2	40,148	0.02%
2021/07/23	11	22.90	53	22.90	23.00	-42	40,400	-0.10%
2021/07/22	10	22.84	15	22.80	22.85	-5	40,669	-0.01%
2021/07/21	12	22.64	1	22.70	22.70	11	41,004	0.03%
2021/07/20	42	22.71	0	0.00	22.65	42	41,527	0.10%
2021/07/19	28.8	22.98	11	23.04	23.00	17.8	41,459	0.04%
2021/07/16	35	22.91	36	22.86	23.05	-1	41,699	0.00%
2021/07/15	0	0.00	12	22.71	22.75	-12	41,161	-0.03%
2021/07/14	13	22.65	0	0.00	22.70	13	41,478	0.03%
2021/07/13	9	22.66	10.1	22.73	22.70	-1.1	42,089	0.00%
2021/07/12	14.4	22.74	133	22.67	22.65	-118.6	41,905	-0.28%	大賣/鉅額交易
2021/07/09	20	22.64	5	22.70	22.70	15	41,888	0.04%
2021/07/08	42.1	22.82	2	22.85	22.85	40.1	41,757	0.10%
2021/07/07	24	22.56	2	22.55	22.65	22	41,843	0.05%
2021/07/06	2	22.55	8.2	22.56	22.60	-6.2	41,746	-0.01%
2021/07/05	0.5	22.50	22	22.55	22.50	-21.5	41,750	-0.05%
2021/07/02	8	22.40	0	0.00	22.40	8	41,755	0.02%
2021/07/01	21	22.53	10	22.55	22.55	11	41,913	0.03%
2021/06/30	11	22.75	35.1	22.71	22.70	-24.1	41,894	-0.06%
2021/06/29	30	22.49	2	22.45	22.60	28	41,824	0.07%
2021/06/25	1	22.55	8	22.68	22.75	-7	42,487	-0.02%
2021/06/24	6.3	22.50	1	22.45	22.55	5.3	42,451	0.01%
2021/06/23	6	22.35	12.8	22.40	22.55	-6.8	42,846	-0.02%
2021/06/22	1	22.25	2	22.30	22.30	-1	43,399	0.00%
2021/06/21	6.4	22.08	15	22.16	22.25	-8.6	43,413	-0.02%
2021/06/18	5	22.16	3.2	22.19	22.15	1.8	43,304	0.00%
2021/06/17	4	22.20	0	0.00	22.30	4	42,894	0.01%
2021/06/16	3	22.25	0	0.00	22.40	3	43,429	0.01%
2021/06/15	10	22.39	0	0.00	22.40	10	43,528	0.02%
2021/06/11	9	22.43	0	0.00	22.50	9	44,044	0.02%
2021/06/10	7	22.35	16	22.45	22.50	-9	44,798	-0.02%
2021/06/09	8	22.38	10.2	22.40	22.45	-2.2	45,733	0.00%
2021/06/08	2	22.55	2	22.55	22.55	0	46,197	0.00%
2021/06/07	14	22.41	11	22.55	22.55	3	47,083	0.01%
2021/06/04	11	22.55	0	0.00	22.75	11	47,616	0.02%
2021/06/03	4	22.81	8	22.81	22.90	-4	48,813	-0.01%
2021/06/02	4	22.86	9	22.83	22.95	-5	49,204	-0.01%
2021/06/01	0	0.00	4	22.90	23.00	-4	49,151	-0.01%
2021/05/31	11	23.07	18	23.12	23.05	-7	49,478	-0.01%
2021/05/28	1.2	22.69	26	22.85	23.00	-24.8	49,540	-0.05%
2021/05/27	31	22.56	24	22.48	22.40	7	49,248	0.01%
2021/05/26	3	22.97	2	22.98	23.00	1	49,174	0.00%
2021/05/25	3	22.83	3	23.03	22.85	0	49,644	0.00%
2021/05/24	2	22.40	6	22.32	22.50	-4	49,453	-0.01%
2021/05/21	6.4	22.87	24	22.93	22.60	-17.6	49,918	-0.04%
2021/05/20	8	22.23	7	22.23	22.30	1	49,372	0.00%
2021/05/19	6	22.28	5	22.44	22.25	1	49,423	0.00%
2021/05/18	25	22.32	10	22.26	22.50	15	50,016	0.03%
2021/05/17	65	21.50	18	21.21	21.55	47	50,600	0.09%
2021/05/14	30	22.09	17	22.20	22.00	13	49,939	0.03%
2021/05/13	5	22.22	51	22.15	22.05	-46	49,359	-0.09%
2021/05/12	88	22.93	94.3	22.61	22.35	-6.3	48,528	-0.01%
2021/05/11	68.3	23.73	109.1	23.64	23.65	-40.8	46,106	-0.09%	大賣/
2021/05/10	124	23.79	165	23.55	23.95	-41	44,550	-0.09%	大買/大賣/
2021/05/07	8	23.02	29	23.03	23.10	-21	43,845	-0.05%
2021/05/06	1	22.90	27	22.95	23.00	-26	43,925	-0.06%
2021/05/05	0	0.00	7	22.58	22.50	-7	43,415	-0.02%
2021/05/04	17	22.35	1	22.50	22.35	16	43,236	0.04%
2021/05/03	0.4	22.70	2.2	22.56	22.75	-1.8	42,924	0.00%
2021/04/29	35.1	23.06	16	22.92	22.80	19.1	42,522	0.04%
2021/04/28	12	23.16	14	23.20	23.25	-2	42,261	0.00%
2021/04/27	5	23.10	2	23.10	23.15	3	42,522	0.01%
2021/04/26	3	22.90	17.1	23.04	23.10	-14.1	42,262	-0.03%
2021/04/23	0	0.00	62.5	22.76	22.80	-62.5	41,851	-0.15%
2021/04/22	5	22.95	18.2	22.96	22.90	-13.2	41,835	-0.03%
2021/04/21	24	22.75	82.1	22.82	22.90	-58.1	41,544	-0.14%
2021/04/20	5	23.00	31	22.94	22.90	-26	41,334	-0.06%
2021/04/19	98	22.58	71	22.58	22.80	27	40,921	0.07%
2021/04/16	38	22.21	30	22.20	22.25	8	40,432	0.02%
2021/04/15	3.1	22.13	3	22.22	22.25	0.1	41,015	0.00%
2021/04/14	0	0.00	7	22.10	22.10	-7	41,089	-0.02%
2021/04/13	11	22.03	44	22.06	22.10	-33	41,035	-0.08%
2021/04/12	1.1	21.67	13	21.86	21.90	-11.9	40,770	-0.03%
2021/04/09	17.4	21.61	10	21.59	21.60	7.4	40,814	0.02%
2021/04/08	5	21.78	1	21.80	21.80	4	40,811	0.01%
2021/04/07	0	21.90	4.1	21.99	22.00	-4.1	41,304	-0.01%
2021/04/06	2	21.85	10	21.89	21.95	-8	41,296	-0.02%
2021/04/01	26	21.86	1	21.85	21.85	25	41,300	0.06%
2021/03/31	8.1	21.96	16	22.02	22.10	-8	41,073	-0.02%
2021/03/30	7.3	21.96	82.3	21.95	22.00	-75	40,744	-0.18%
2021/03/29	7	21.95	40	21.95	22.00	-33	40,197	-0.08%
2021/03/26	0	0.00	5	21.85	21.90	-5	39,885	-0.01%
2021/03/25	1	21.85	33	21.75	21.80	-32	39,408	-0.08%
2021/03/24	0	0.00	1	21.50	21.50	-1	38,917	0.00%
2021/03/23	3	21.40	3	21.45	21.40	0	38,863	0.00%
2021/03/22	2	21.35	5.1	21.40	21.35	-3.1	38,694	-0.01%
2021/03/19	22	21.29	13	21.33	21.30	9	38,735	0.02%
2021/03/18	8	21.53	30	21.57	21.55	-22	38,061	-0.06%
2021/03/17	17	21.68	25	21.68	21.60	-8	38,085	-0.02%
2021/03/16	14	21.78	23	21.70	21.80	-9	37,645	-0.02%
2021/03/15	3	21.73	37	21.74	21.75	-34	37,129	-0.09%
2021/03/12	11	21.23	38	21.11	21.35	-27	36,563	-0.07%
2021/03/11	27	21.35	11	21.33	21.10	16	36,121	0.04%
2021/03/10	14	21.10	25	21.21	21.20	-11	35,463	-0.03%
2021/03/09	44	20.95	118.1	21.03	21.10	-74.1	34,914	-0.21%	大賣/
2021/03/08	0	0.00	9	20.61	20.60	-9	33,545	-0.03%
2021/03/05	5	20.35	3	20.22	20.30	2	33,395	0.01%
2021/03/04	7	20.19	10	20.28	20.35	-3	34,399	-0.01%
2021/03/03	6	20.38	40	20.41	20.40	-34	34,249	-0.10%
2021/03/02	1	20.30	8.3	20.33	20.20	-7.3	33,925	-0.02%
2021/02/26	43.1	20.26	4	20.75	20.00	39.1	33,617	0.12%
2021/02/25	3	20.77	18.5	20.81	20.90	-15.5	32,253	-0.05%
2021/02/24	9	20.78	236	20.88	20.75	-227	31,830	-0.71%	大賣/鉅額交易
2021/02/23	4.5	20.55	42	20.58	20.70	-37.5	31,373	-0.12%
2021/02/22	17	20.26	25	20.37	20.40	-8	30,959	-0.03%
2021/02/19	2	20.00	41.2	20.11	20.20	-39.2	31,135	-0.13%
2021/02/18	11	20.01	28	20.01	20.00	-17	31,137	-0.05%
2021/02/17	2	19.88	41	19.85	19.90	-39	30,944	-0.13%
2021/02/05	3	19.28	6	19.37	19.40	-3	30,141	-0.01%
2021/02/04	4	19.20	1	19.20	19.20	3	30,549	0.01%
2021/02/03	1	19.25	2	19.25	19.25	-1	32,051	0.00%
2021/02/02	2	19.25	4.4	19.30	19.25	-2.4	33,079	-0.01%
2021/02/01	1	19.10	0	0.00	19.15	1	33,410	0.00%
2021/01/29	36	19.02	0	0.00	19.00	36	33,638	0.11%
2021/01/28	18.9	19.19	1	19.20	19.20	17.9	32,977	0.05%
2021/01/27	1	19.40	5.2	19.43	19.40	-4.2	32,563	-0.01%
2021/01/26	6	19.35	0	0.00	19.30	6	32,430	0.02%
2021/01/25	0	0.00	14	19.30	19.60	-14	32,270	-0.04%
2021/01/22	13	19.22	6	19.25	19.20	7	32,136	0.02%
2021/01/21	4	19.36	30	19.31	19.25	-26	32,122	-0.08%
2021/01/20	23	19.30	2	19.43	19.20	21	32,124	0.07%
2021/01/19	0	0.00	2	19.65	19.65	-2	31,687	-0.01%
2021/01/18	1	19.55	4	19.70	19.70	-3	31,544	-0.01%
2021/01/15	4	19.81	34	19.82	19.70	-30	31,287	-0.10%
2021/01/14	3	19.83	2	19.85	19.85	1	31,330	0.00%
2021/01/13	1	19.75	12.1	19.78	19.85	-11.1	31,188	-0.04%
2021/01/12	5	19.71	12	19.77	19.70	-7	31,252	-0.02%
2021/01/11	16	19.90	21.3	19.90	19.95	-5.3	31,210	-0.02%
2021/01/08	11	19.82	21	19.90	20.00	-10	31,051	-0.03%
2021/01/07	6	19.73	24	19.77	19.80	-18	30,622	-0.06%
2021/01/06	30	19.56	11	19.60	19.55	19	30,449	0.06%
2021/01/05	25	19.62	130	19.57	19.60	-105	30,558	-0.34%	大賣/鉅額交易
2021/01/04	8	19.59	103	19.60	19.55	-95	30,587	-0.31%	大賣/
2020/12/31	1	19.70	15	19.71	19.70	-14	30,360	-0.05%
2020/12/30	101	19.55	10.2	19.67	19.75	90.8	30,292	0.30%	大買/
2020/12/29	4	19.25	4	19.28	19.25	0	29,755	0.00%
2020/12/28	5	19.20	5	19.24	19.20	0	29,784	0.00%
2020/12/25	9	19.21	4	19.25	19.30	5	29,938	0.02%
2020/12/24	2	19.18	0	0.00	19.25	2	30,275	0.01%
2020/12/23	3	19.20	1	19.25	19.20	2	30,566	0.01%
2020/12/22	0	0.00	6.3	19.36	19.30	-6.3	31,699	-0.02%
2020/12/21	0	0.00	6	19.33	19.40	-6	32,751	-0.02%
2020/12/18	4	19.30	0	0.00	19.30	4	33,394	0.01%
2020/12/17	0.7	19.40	10	19.50	19.35	-9.3	33,833	-0.03%
2020/12/16	1	19.45	2	19.50	19.55	-1	33,934	0.00%
2020/12/15	8	19.23	5	19.25	19.30	3	34,296	0.01%
2020/12/14	6	19.50	0	0.00	19.40	6	34,281	0.02%
2020/12/11	0	0.00	69	19.46	19.55	-69	34,187	-0.20%
2020/12/10	0.1	19.30	0.1	19.30	19.30	0	33,886	0.00%
2020/12/09	1	19.20	13	19.25	19.20	-12	33,802	-0.04%
2020/12/08	25.4	19.23	2	19.25	19.35	23.4	33,789	0.07%
2020/12/07	9	19.50	24.1	19.50	19.55	-15.1	33,476	-0.05%
2020/12/04	13	19.50	2	19.53	19.60	11	33,511	0.03%
2020/12/03	0	0.00	3.2	19.44	19.50	-3.2	33,453	-0.01%
2020/12/02	8	19.39	0	0.00	19.50	8	33,587	0.02%
2020/12/01	8	19.32	2	19.25	19.40	6	33,717	0.02%
2020/11/30	23	19.51	8	19.71	19.15	15	33,781	0.04%
2020/11/27	2.7	19.66	60	19.68	19.75	-57.3	33,163	-0.17%
2020/11/26	26	19.65	1.1	19.61	19.70	24.9	33,399	0.07%
2020/11/25	15	19.65	18	19.70	19.70	-3	33,775	-0.01%
2020/11/24	7	19.56	30	19.55	19.55	-23	33,792	-0.07%
2020/11/23	22	19.60	16	19.66	19.65	6	33,947	0.02%
2020/11/20	2.4	19.51	11	19.60	19.55	-8.6	33,918	-0.03%
2020/11/19	8	19.73	3	19.97	19.60	5	33,983	0.01%
2020/11/18	0	0.00	68	19.98	20.00	-68	33,763	-0.20%
2020/11/17	5	19.82	47	19.81	19.90	-42	33,440	-0.13%
2020/11/16	4	19.81	72	19.83	19.85	-68	33,694	-0.20%
2020/11/13	15	19.55	22	19.55	19.60	-7	33,186	-0.02%
2020/11/12	8	19.59	6	19.65	19.60	2	33,088	0.01%
2020/11/11	9	19.54	94	19.57	19.80	-85	32,671	-0.26%
2020/11/10	5	19.11	204	19.09	19.10	-199	31,294	-0.64%	大賣/鉅額交易
2020/11/09	18	18.79	38	18.85	18.65	-20	30,155	-0.07%
2020/11/06	0	0.00	28	18.48	18.65	-28	29,811	-0.09%
2020/11/05	1	18.30	2	18.25	18.30	-1	29,735	0.00%
2020/11/04	3	18.25	0	0.00	18.20	3	29,954	0.01%
2020/11/03	3.1	18.25	0	0.00	18.25	3.1	30,115	0.01%
2020/11/02	2	18.05	0	0.00	18.15	2	30,207	0.01%
2020/10/30	15	17.96	1	18.05	18.05	14	30,224	0.05%
2020/10/29	20	17.99	2	18.00	17.95	18	29,932	0.06%
2020/10/28	22	18.08	10	18.15	18.15	12	29,950	0.04%
2020/10/27	26	18.21	9	18.27	18.15	17	30,132	0.06%
2020/10/26	7	18.31	1	18.30	18.35	6	30,153	0.02%
2020/10/23	14	18.17	25	18.24	18.25	-11	30,252	-0.04%
2020/10/22	2	18.08	3	18.17	18.25	-1	30,656	0.00%
2020/10/21	10	18.03	0	0.00	18.00	10	30,911	0.03%
2020/10/20	10	18.03	6	17.95	18.00	4	31,106	0.01%
2020/10/19	3	18.00	2	18.05	18.00	1	31,061	0.00%
2020/10/16	10	17.97	0	0.00	17.90	10	31,649	0.03%
2020/10/15	41	17.99	0	0.00	17.95	41	31,935	0.13%
2020/10/14	14	18.02	0	0.00	18.10	14	31,724	0.04%
2020/10/13	63	18.02	23	18.05	18.05	40	31,850	0.13%
2020/10/12	29	18.17	0	18.20	18.15	29	32,076	0.09%
2020/10/08	33	18.25	2	18.30	18.35	31	32,502	0.10%
2020/10/07	22	18.27	1	18.30	18.25	21	33,018	0.06%
2020/10/06	8	18.33	4	18.36	18.45	4	33,938	0.01%
2020/10/05	24	18.23	0	0.00	18.15	24	35,125	0.07%
2020/09/30	2	18.28	2	18.35	18.40	0	35,708	0.00%
2020/09/29	11	18.20	3	18.20	18.30	8	35,989	0.02%
2020/09/28	13	17.87	4	17.99	18.05	9	36,307	0.02%
2020/09/25	49	17.64	8	17.68	17.60	41	36,580	0.11%
2020/09/24	86	17.75	10	17.80	17.60	76	35,900	0.21%
2020/09/23	63	18.05	4	18.13	18.00	59	35,340	0.17%
2020/09/22	95	18.28	9	18.35	18.20	86	34,880	0.25%
2020/09/21	32	18.55	0	0.00	18.50	32	34,369	0.09%
2020/09/18	22	18.65	62	18.70	18.60	-40	34,323	-0.12%
2020/09/17	24	18.73	2	18.70	18.70	22	34,037	0.06%
2020/09/16	5	18.85	69	18.84	18.85	-64	33,942	-0.19%
2020/09/15	2	18.75	41	18.78	18.90	-39	33,992	-0.11%
2020/09/14	13	18.77	1	18.80	18.80	12	34,829	0.03%
2020/09/11	85	18.75	12	18.75	18.85	73	34,980	0.21%
2020/09/10	20	18.80	0	0.00	18.90	20	35,114	0.06%
2020/09/09	5	18.80	0	0.00	18.80	5	35,318	0.01%
2020/09/08	7	18.85	8	18.86	18.90	-1	35,508	0.00%
2020/09/07	53	18.85	13	18.85	18.85	40	35,874	0.11%
2020/09/04	27	18.71	0	0.00	18.80	27	36,107	0.07%
2020/09/03	27	18.84	12	18.78	18.85	15	35,911	0.04%
2020/09/02	88	18.75	11	18.74	18.70	77	35,754	0.22%
2020/09/01	35	18.91	0	0.00	18.90	35	35,252	0.10%
2020/08/31	33.8	19.02	0	0.00	18.95	33.8	34,963	0.10%
2020/08/28	14	19.01	7	19.09	19.00	7	34,821	0.02%
2020/08/27	43	19.03	0	0.00	19.00	43	35,174	0.12%
2020/08/26	9.5	19.08	0	0.00	19.20	9.5	35,208	0.03%
2020/08/25	109	19.05	5	19.15	19.10	104	35,375	0.29%	大買/鉅額交易
2020/08/24	29	19.05	0	0.00	19.05	29	37,240	0.08%
2020/08/21	24	19.09	1	19.10	19.20	23	37,597	0.06%
2020/08/20	80.3	19.07	0	0.00	19.00	80.3	37,561	0.21%
2020/08/19	5	19.40	21	19.50	19.40	-16	36,998	-0.04%
2020/08/18	3	19.40	1	19.50	19.40	2	36,721	0.01%
2020/08/17	4	19.40	2	19.40	19.50	2	36,793	0.01%
2020/08/14	125	19.40	0	0.00	19.35	125	36,930	0.34%	大買/鉅額交易
2020/08/13	5	19.44	18	19.48	19.50	-13	37,035	-0.04%
2020/08/12	13	19.41	0	0.00	19.40	13	37,303	0.03%
2020/08/11	36	19.44	0	0.00	19.40	36	37,427	0.10%
2020/08/10	112	19.43	4	19.40	19.40	108	37,497	0.29%	大買/鉅額交易
2020/08/07	8	19.36	1	19.35	19.35	7	37,567	0.02%
2020/08/06	2	19.38	12	19.35	19.40	-10	37,582	-0.03%
2020/08/05	6	19.34	0	0.00	19.30	6	38,122	0.02%
2020/08/04	15.2	19.41	3.3	19.43	19.35	11.8	38,283	0.03%
2020/08/03	20	19.32	0	0.00	19.30	20	38,321	0.05%
2020/07/31	24	19.51	1	19.50	19.40	23	38,313	0.06%
2020/07/30	5	19.61	0	0.00	19.65	5	38,215	0.01%
2020/07/29	8	19.53	8	19.56	19.50	0	38,150	0.00%
2020/07/28	12	19.31	11	19.34	19.35	1	38,620	0.00%
2020/07/27	48	19.39	16	19.41	19.35	32	39,135	0.08%
2020/07/24	39	19.59	3	19.57	19.50	36	39,242	0.09%
2020/07/23	9	19.68	30	19.70	19.75	-21	39,366	-0.05%
2020/07/22	49	19.77	6	19.70	19.80	43	39,850	0.11%
2020/07/21	46	19.82	3	19.80	19.80	43	39,576	0.11%
2020/07/20	41	19.85	0	0.00	19.85	41	39,607	0.10%
2020/07/17	11	19.83	0	0.00	19.90	11	40,237	0.03%
2020/07/16	39	19.84	6.4	19.89	19.85	32.6	40,922	0.08%
2020/07/15	23	19.88	44	19.90	19.90	-21	40,646	-0.05%
2020/07/14	37	19.98	13	19.97	19.95	24	40,486	0.06%
2020/07/13	23	20.05	11	20.09	20.10	12	40,670	0.03%
2020/07/10	120	20.89	65.1	20.98	20.90	54.9	40,629	0.14%	大買/
2020/07/09	3	21.12	21	21.12	21.15	-18	40,292	-0.04%
2020/07/08	8	21.08	2	21.10	21.15	6	40,156	0.01%
2020/07/07	4	21.03	15	21.13	21.20	-11	40,241	-0.03%
2020/07/06	8	20.94	10	20.95	21.05	-2	40,072	0.00%
2020/07/03	2	20.70	4	20.73	20.80	-2	39,932	-0.01%
2020/07/02	12	20.50	1	20.55	20.50	11	39,906	0.03%
2020/07/01	16	20.52	0	0.00	20.50	16	40,075	0.04%
2020/06/30	13	20.35	1	20.35	20.35	12	40,199	0.03%
2020/06/29	6	20.18	1	20.20	20.25	5	40,755	0.01%
2020/06/24	8	20.27	2	20.30	20.25	6	41,200	0.01%
2020/06/23	5	20.23	1	20.30	20.40	4	41,993	0.01%
2020/06/22	4	20.20	5.2	20.20	20.30	-1.2	42,669	0.00%
2020/06/19	21	20.19	1	20.30	20.10	20	43,720	0.05%
2020/06/18	7	20.31	3	20.35	20.30	4	43,953	0.01%
2020/06/17	13	20.30	0	0.00	20.55	13	45,257	0.03%
2020/06/16	5	20.25	4.4	20.33	20.35	0.6	46,903	0.00%
2020/06/15	11.7	20.17	1	20.15	20.10	10.7	48,350	0.02%
2020/06/12	42	20.26	19.2	20.12	20.20	22.8	49,216	0.05%
2020/06/11	25	20.71	46	20.87	20.65	-21	50,336	-0.04%
2020/06/10	10	21.03	6	21.08	21.10	4	51,195	0.01%
2020/06/09	4	20.95	12	20.91	21.05	-8	53,643	-0.01%
2020/06/08	1.2	20.95	7	20.94	21.00	-5.8	54,674	-0.01%
2020/06/05	30	20.65	10	20.69	20.80	20	55,643	0.04%
2020/06/04	1.4	20.69	5	20.75	20.65	-3.6	56,543	-0.01%
2020/06/03	5	20.70	19	20.69	20.75	-14	57,457	-0.02%
2020/06/02	0	0.00	10	20.16	20.30	-10	57,439	-0.02%
2020/06/01	2	20.05	5	20.08	20.05	-3	57,450	-0.01%
2020/05/29	6	19.68	1	19.70	19.95	5	57,494	0.01%
2020/05/28	21	19.88	2	19.90	19.85	19	55,907	0.03%
2020/05/27	3	19.98	14	20.03	20.10	-11	56,210	-0.02%
2020/05/26	2	19.85	30.2	19.95	19.95	-28.2	56,541	-0.05%
2020/05/25	3	19.62	17	19.69	19.75	-14	56,691	-0.02%
2020/05/22	17	19.61	23	19.60	19.55	-6	56,938	-0.01%
2020/05/21	17	19.84	5	19.77	19.80	12	56,923	0.02%
2020/05/20	7	19.84	0	0.00	19.85	7	56,828	0.01%
2020/05/19	10	19.80	6	19.85	19.85	4	57,037	0.01%
2020/05/18	26	19.55	10	19.55	19.50	16	57,028	0.03%
2020/05/15	28	19.67	44	19.71	19.60	-16	57,006	-0.03%
2020/05/14	24	19.55	0	0.00	19.55	24	57,148	0.04%
2020/05/13	19	19.59	0	0.00	19.80	19	56,821	0.03%
2020/05/12	79.5	19.62	6	19.69	19.65	73.5	56,806	0.13%
2020/05/11	4	20.06	11	20.07	20.00	-7	56,510	-0.01%
2020/05/08	6	19.84	6	19.88	19.80	0	56,336	0.00%
2020/05/07	2	19.63	0	0.00	19.70	2	56,494	0.00%
2020/05/06	10	19.53	3	19.57	19.55	7	56,584	0.01%
2020/05/05	1	19.60	3	19.65	19.65	-2	56,507	0.00%
2020/05/04	34	19.51	24	19.46	19.50	10	56,571	0.02%
2020/04/30	14	20.09	34	20.11	20.00	-20	56,460	-0.04%
2020/04/29	17	19.74	34	19.81	19.70	-17	56,001	-0.03%
2020/04/28	7	19.16	41	19.23	19.50	-34	56,031	-0.06%
2020/04/27	13	18.81	8	19.06	19.05	5	57,103	0.01%
2020/04/24	10	18.61	4	18.61	18.60	6	56,791	0.01%
2020/04/23	26	18.67	2	18.70	18.55	24	56,445	0.04%
2020/04/22	28.2	18.42	5	18.40	18.50	23.2	56,084	0.04%
2020/04/21	95	18.86	18	18.73	18.70	77	55,653	0.14%
2020/04/20	30	19.41	0	0.00	19.30	30	54,957	0.05%
2020/04/17	22	19.79	12	19.80	19.60	10	54,808	0.02%
2020/04/16	28	19.53	29	19.56	19.50	-1	54,484	0.00%
2020/04/15	42	19.93	29	20.03	19.90	13	53,928	0.02%
2020/04/14	11.1	19.58	71	19.56	19.65	-59.9	53,168	-0.11%
2020/04/13	20	18.78	24	18.82	18.80	-4	52,397	-0.01%
2020/04/10	14	18.69	26	18.37	18.65	-12	51,908	-0.02%
2020/04/09	10.5	18.04	12	18.08	18.05	-1.5	51,292	0.00%
2020/04/08	31	17.84	13	17.95	17.95	18	50,814	0.04%
2020/04/07	22	17.92	4.7	17.99	17.90	17.3	50,406	0.03%
2020/04/06	19	17.74	9	17.75	17.85	10	50,107	0.02%
2020/04/01	13	17.80	0	0.00	17.75	13	49,449	0.03%
2020/03/31	41	17.95	22	18.05	17.90	19	49,090	0.04%
2020/03/30	24	17.60	50	17.85	17.90	-26.1	48,326	-0.05%
2020/03/27	20	17.82	39	17.88	17.90	-19	47,734	-0.04%
2020/03/26	24	17.33	3.1	17.35	17.30	20.9	46,872	0.04%
2020/03/25	79	17.56	16	17.59	17.50	63	46,742	0.13%
2020/03/24	12	16.74	7	16.69	16.60	5	45,846	0.01%
2020/03/23	59	16.23	35	16.30	16.15	24	45,074	0.05%
2020/03/20	110	17.05	6	17.19	17.10	104	43,907	0.24%	大買/鉅額交易
2020/03/19	60.2	16.68	6	16.52	16.30	54.2	42,276	0.13%
2020/03/18	47.2	18.04	16	18.00	17.95	31.2	41,243	0.08%
2020/03/17	53.1	18.51	5	18.45	18.35	48.1	40,340	0.12%
2020/03/16	46	19.18	77	19.26	19.05	-31	38,936	-0.08%
2020/03/13	111.1	19.07	33	19.07	19.65	78.1	37,786	0.21%	大買/
2020/03/12	29	20.61	60	20.75	20.50	-31	35,232	-0.09%
2020/03/11	38	21.43	28	21.40	21.35	10	34,135	0.03%
2020/03/10	16	21.55	13	21.60	21.55	3	33,181	0.01%
2020/03/09	53	21.93	11	21.91	21.80	42	32,323	0.13%
2020/03/06	21	22.42	0	0.00	22.40	21	31,317	0.07%
2020/03/05	0	0.00	3	22.70	22.85	-3	31,030	-0.01%
2020/03/04	0	0.00	25	22.45	22.55	-25	30,859	-0.08%
2020/03/03	4	22.60	4	22.50	22.55	0	30,623	0.00%
2020/03/02	23	22.31	0	0.00	22.25	23	30,120	0.08%
2020/02/27	12	22.65	10	22.60	22.70	2	30,315	0.01%
2020/02/26	13	22.68	0	0.00	22.80	13	29,971	0.04%
2020/02/25	6	22.73	8	22.70	22.80	-2	29,697	-0.01%
2020/02/24	22.3	22.99	12.1	22.92	22.85	10.2	29,878	0.03%
2020/02/21	7.4	23.25	25	23.29	23.20	-17.6	29,917	-0.06%
2020/02/20	21	23.35	12	23.35	23.45	9	29,837	0.03%
2020/02/19	1	23.15	2	23.20	23.30	-1	29,646	0.00%
2020/02/18	1	23.05	30	23.05	23.10	-29	29,619	-0.10%
2020/02/17	3	22.77	19	22.91	22.95	-16	29,671	-0.05%
2020/02/14	1	22.80	10	22.80	22.80	-9	30,157	-0.03%
2020/02/13	2	22.80	19	22.76	22.80	-17	30,859	-0.06%
2020/02/12	12	22.53	12	22.64	22.65	0	31,125	0.00%
2020/02/11	0	0.00	4	22.50	22.55	-4	31,005	-0.01%
2020/02/10	0	0.00	39	22.45	22.50	-39	31,077	-0.13%
2020/02/07	10	22.40	7	22.43	22.50	3	31,568	0.01%
2020/02/06	5	22.40	14	22.40	22.50	-9	31,453	-0.03%
2020/02/05	2	22.25	53	22.15	22.40	-51	31,694	-0.16%
2020/02/04	5	22.12	6	22.29	22.30	-1	31,443	0.00%
2020/02/03	3	21.90	2	21.60	21.95	1	31,371	0.00%
2020/01/31	7	22.14	1	22.00	22.05	6	31,208	0.02%
2020/01/30	53.2	22.17	21	22.27	22.00	32.2	30,750	0.10%
2020/01/20	14	22.83	4	22.74	22.90	10	29,385	0.03%
2020/01/16	30	22.52	0	0.00	22.60	30	29,356	0.10%
2020/01/15	5	22.64	0	0.00	22.70	5	29,348	0.02%
2020/01/14	12	22.48	1.1	22.51	22.60	10.9	29,269	0.04%
2020/01/13	6	22.30	4	22.50	22.50	2	28,942	0.01%
2020/01/10	8	22.32	7	22.35	22.25	1	29,085	0.00%
2020/01/09	0	0.00	15	22.25	22.30	-15	29,229	-0.05%
2020/01/08	3	22.20	11	22.25	22.25	-8	29,318	-0.03%
2020/01/07	3	22.25	21.2	22.31	22.35	-18.2	29,051	-0.06%
2020/01/06	10	22.30	1	22.20	22.25	9	29,172	0.03%
2020/01/03	0	0.00	22	22.38	22.45	-22	28,991	-0.08%
2020/01/02	2	22.35	0	0.00	22.35	2	29,062	0.01%
2019/12/31	11	22.35	0	0.00	22.40	11	29,038	0.04%
2019/12/30	5	22.43	20	22.47	22.50	-15	28,926	-0.05%
2019/12/27	0	0.00	7.1	22.46	22.50	-7.1	28,856	-0.02%
2019/12/26	2	22.40	0	0.00	22.45	2	28,840	0.01%
2019/12/25	0	0.00	0.3	22.40	22.45	-0.3	29,121	0.00%
2019/12/24	1	22.45	1	22.45	22.45	0	29,229	0.00%
2019/12/23	3	22.42	14	22.41	22.50	-11	29,234	-0.04%
2019/12/20	0	0.00	1	22.50	22.40	-1	29,485	0.00%
2019/12/19	0	0.00	21	22.42	22.40	-21	29,215	-0.07%
2019/12/18	11	22.30	30	22.38	22.50	-19	29,240	-0.06%
2019/12/17	0	0.00	16	22.30	22.40	-16	29,345	-0.05%
2019/12/16	3	22.38	12	22.41	22.30	-9	29,100	-0.03%
2019/12/13	32	22.40	16	22.43	22.50	16	29,132	0.05%
2019/12/12	1	22.20	5.9	22.19	22.15	-4.9	28,495	-0.02%
2019/12/11	1.2	22.05	4	22.01	22.10	-2.8	28,282	-0.01%
2019/12/10	1	21.85	2	21.88	21.95	-1	28,209	0.00%
2019/12/09	15	21.76	0.9	21.85	21.85	14.1	28,218	0.05%
2019/12/06	0	0.00	1	21.70	21.90	-1	28,482	0.00%
2019/12/05	7	21.79	1	21.80	21.70	6.1	28,490	0.02%
2019/12/04	4	21.65	10	21.68	21.85	-6	28,342	-0.02%
2019/12/03	11	21.74	0	0.00	21.75	11	28,292	0.04%
2019/12/02	11.1	21.75	10.6	21.71	21.85	0.5	28,151	0.00%
2019/11/29	17	21.86	4	21.85	21.85	13	28,072	0.05%
2019/11/28	3	22.00	1.4	21.99	21.95	1.6	27,767	0.01%
2019/11/26	15	22.10	5	22.25	22.10	10	27,682	0.04%
2019/11/25	16	21.97	1	22.00	21.90	15	26,609	0.06%
2019/11/22	0	0.00	7	21.98	22.00	-7	26,937	-0.03%
2019/11/21	4	21.95	8	21.99	22.00	-4	26,777	-0.01%
2019/11/20	6	22.13	5	22.30	22.15	1	26,305	0.00%
2019/11/19	3	22.15	0.4	22.15	22.25	2.6	26,043	0.01%
2019/11/18	1	22.10	3	22.15	22.25	-2	26,049	-0.01%
2019/11/15	2	22.10	6.9	22.10	22.15	-4.9	25,962	-0.02%
2019/11/14	0	0.00	8	22.16	22.15	-8	25,865	-0.03%
2019/11/13	1	22.20	45	22.15	22.25	-44	25,955	-0.17%
2019/11/12	0	0.00	27	21.88	21.90	-27	25,256	-0.11%
2019/11/11	71	21.73	2	21.65	21.60	69	24,622	0.28%
2019/11/08	3.3	21.81	30	21.82	21.85	-26.7	24,477	-0.11%
2019/11/07	1	21.70	16	21.69	21.70	-15	24,669	-0.06%
2019/11/06	10	21.69	11	21.68	21.75	-1	24,715	0.00%
2019/11/05	1	21.45	17	21.45	21.50	-16	24,262	-0.07%
2019/11/04	0.1	21.35	5	21.43	21.45	-4.9	24,725	-0.02%
2019/11/01	1	21.20	17	21.20	21.25	-16	24,489	-0.07%
2019/10/31	0	0.00	5	21.18	21.20	-5	24,908	-0.02%
2019/10/30	8	21.01	20	21.00	21.10	-12	24,686	-0.05%
2019/10/29	8	21.16	2	21.20	21.15	6	25,036	0.02%
2019/10/28	0	0.00	5	21.05	21.10	-5	24,769	-0.02%
2019/10/25	1	21.00	0	0.00	21.05	1	24,723	0.00%
2019/10/24	3	20.95	11	21.13	21.15	-8	24,634	-0.03%
2019/10/23	5	20.91	10	21.00	21.00	-5	24,501	-0.02%
2019/10/22	2	21.05	1	21.10	21.10	1	24,460	0.00%
2019/10/18	1	20.90	0	0.00	20.90	1	24,260	0.00%
2019/10/17	0	0.00	23	21.15	21.15	-23	24,150	-0.10%
2019/10/16	3	20.92	1	20.95	20.95	2	23,826	0.01%
2019/10/15	1	20.85	3	20.90	20.90	-2	23,758	-0.01%
2019/10/14	1	20.75	1	20.90	20.90	0	24,159	0.00%
2019/10/09	3	20.60	0	0.00	20.60	3	24,663	0.01%
2019/10/08	14	20.80	10	20.69	20.75	4	25,546	0.02%
2019/10/07	1	20.60	1.2	20.60	20.55	-0.2	25,902	0.00%
2019/10/04	8	20.57	0	0.00	20.60	8	26,141	0.03%
2019/10/03	2	20.58	1.2	20.60	20.55	0.8	26,541	0.00%
2019/10/01	0	0.00	18.1	20.85	20.85	-18.1	27,048	-0.07%
2019/09/27	20	20.66	4	20.73	20.60	16	27,031	0.06%
2019/09/26	10	20.65	6	20.69	20.70	4	27,241	0.01%
2019/09/25	17	20.54	0	0.00	20.65	17	27,559	0.06%
2019/09/24	30	20.74	11	20.78	20.75	19	27,399	0.07%
2019/09/23	8	21.01	1	21.20	20.90	7	27,318	0.03%
2019/09/20	6	21.25	7	21.29	21.30	-1	27,456	0.00%
2019/09/19	2	21.28	9	21.17	21.25	-7	27,069	-0.03%
2019/09/18	15	21.17	32	21.21	21.30	-17	27,226	-0.06%
2019/09/17	19	20.98	0.5	21.00	21.00	18.5	27,189	0.07%
2019/09/16	2	21.03	35	21.05	21.05	-33	27,856	-0.12%
2019/09/12	6	20.99	117	20.95	21.00	-111	28,088	-0.40%	大賣/鉅額交易
2019/09/11	1	20.95	8	20.95	21.00	-7	28,410	-0.02%
2019/09/10	0	0.00	14	20.86	20.95	-14	28,358	-0.05%
2019/09/09	0	0.00	5.1	20.62	20.65	-5.1	28,256	-0.02%
2019/09/06	2	20.50	7	20.55	20.55	-5	28,532	-0.02%
2019/09/05	1	20.40	4	20.50	20.45	-3	28,606	-0.01%
2019/09/04	0	0.00	6	20.33	20.35	-6	28,798	-0.02%
2019/09/03	3	20.23	8	20.30	20.20	-5	28,999	-0.02%
2019/09/02	2	20.28	3	20.28	20.30	-1	29,402	0.00%
2019/08/30	0	0.00	2	20.33	20.35	-2	29,782	-0.01%
2019/08/29	13	20.10	0	0.00	20.10	13	29,901	0.04%
2019/08/28	0	0.00	1	20.15	20.15	-1	30,230	0.00%
2019/08/27	8.5	20.15	0	0.00	20.05	8.5	30,411	0.03%
2019/08/26	6	20.20	0	0.00	20.15	6	30,322	0.02%
2019/08/23	2	20.30	0	0.00	20.50	2	30,561	0.01%
2019/08/22	7	20.34	0	0.00	20.25	7	30,712	0.02%
2019/08/21	9	20.38	0	0.00	20.30	9	31,456	0.03%
2019/08/19	3	20.53	2.4	20.50	20.45	0.6	31,432	0.00%
2019/08/16	0	0.00	11	20.36	20.50	-11	31,486	-0.03%
2019/08/15	2	20.10	0	0.00	20.05	2	31,295	0.01%
2019/08/14	0	0.00	20	20.20	20.20	-20	31,569	-0.06%
2019/08/13	10	20.05	22	20.05	20.00	-12	31,757	-0.04%
2019/08/12	7	20.32	43	20.40	20.20	-36	31,637	-0.11%
2019/08/08	111	20.29	0	0.00	20.15	111	31,471	0.35%	大買/鉅額交易
2019/08/07	34	20.00	10	20.05	20.05	24	31,689	0.08%
2019/08/06	21	19.87	0	0.00	19.95	21	32,019	0.07%
2019/08/05	14	20.03	0	0.00	20.10	14	31,858	0.04%
2019/08/02	41.5	20.07	16	20.10	20.05	25.5	32,159	0.08%
2019/08/01	11	20.20	1	20.25	20.30	10	32,456	0.03%
2019/07/31	10	20.37	0	0.00	20.30	10	32,839	0.03%
2019/07/30	2	20.50	6	20.50	20.50	-4	32,580	-0.01%
2019/07/29	4	20.50	3	20.50	20.50	1	33,121	0.00%
2019/07/26	8	20.51	2.1	20.50	20.55	5.9	33,997	0.02%
2019/07/25	3	20.55	0	0.00	20.65	3	34,955	0.01%
2019/07/24	13.2	20.50	0	0.00	20.45	13.2	35,354	0.04%
2019/07/23	5	20.50	0	0.00	20.50	5	35,852	0.01%
2019/07/22	9	20.52	4	20.55	20.55	5	35,969	0.01%
2019/07/19	6	20.55	26	20.60	20.50	-20	35,993	-0.06%
2019/07/18	3	20.55	0	0.00	20.60	3	36,021	0.01%
2019/07/17	17	20.50	2	20.58	20.60	15	36,136	0.04%
2019/07/16	50	20.50	29	20.49	20.55	21	36,056	0.06%
2019/07/15	37	20.72	3	20.72	20.65	34	35,686	0.10%
2019/07/12	51.1	21.64	47	21.65	21.60	4.1	35,402	0.01%
2019/07/11	9	21.74	7.1	21.80	21.75	1.9	34,856	0.01%
2019/07/10	2	21.75	0	0.00	21.75	2	34,509	0.01%
2019/07/09	1	21.70	45	21.75	21.70	-44	34,489	-0.13%
2019/07/08	45	21.70	2	21.75	21.70	43	34,092	0.13%
2019/07/05	22	21.65	5	21.67	21.70	17	33,912	0.05%
2019/07/04	47	21.55	13	21.60	21.55	34	33,827	0.10%
2019/07/03	62	21.44	50	21.54	21.50	12	33,814	0.04%
2019/07/02	2	21.50	9	21.50	21.50	-7	33,679	-0.02%
2019/07/01	1	21.45	53	21.50	21.45	-52	33,343	-0.16%
2019/06/28	2	21.45	3	21.50	21.35	-1	33,160	0.00%
2019/06/26	0	0.00	6	21.17	21.20	-6	33,292	-0.02%
2019/06/25	1	21.15	0	0.00	21.10	1	33,339	0.00%
2019/06/24	0	0.00	1	21.20	21.05	-1	33,308	0.00%
2019/06/21	1	21.30	7	21.19	21.10	-6	32,956	-0.02%
2019/06/20	1	21.50	3	21.55	21.40	-2	32,289	-0.01%
2019/06/19	0	0.00	9	21.47	21.50	-9	32,024	-0.03%
2019/06/17	0.1	21.35	1	21.40	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	6	21.31	21.35	-6	31,601	-0.02%
2019/06/13	0	0.00	8	21.00	21.05	-8	31,240	-0.03%
2019/06/11	7	21.11	0	0.00	21.10	7	31,415	0.02%
2019/06/10	0	0.00	10	21.29	21.30	-10	31,246	-0.03%
2019/06/06	1	20.95	1	21.00	21.05	0	30,905	0.00%
2019/06/05	0	0.00	2	20.90	20.95	-2	30,745	-0.01%
2019/06/04	25	20.83	0	0.00	20.80	25	30,803	0.08%
2019/06/03	6	20.84	1	20.80	20.90	5	30,653	0.02%
2019/05/31	1	20.90	0	0.00	20.95	1	30,684	0.00%
2019/05/29	2	20.88	1	20.85	20.85	1	30,603	0.00%
2019/05/28	2	20.85	1	20.90	21.05	1	30,736	0.00%
2019/05/27	5	21.00	3	20.90	20.95	2	30,128	0.01%
2019/05/23	1	20.85	0	0.00	20.85	1	30,190	0.00%
2019/05/22	2	20.90	0	0.00	20.90	2	30,039	0.01%
2019/05/21	2	20.95	3	21.00	20.95	-1	30,045	0.00%
2019/05/20	2	20.90	0	0.00	20.90	2	29,570	0.01%
2019/05/17	0	0.00	1	20.80	20.70	-1	29,337	0.00%
2019/05/16	11	20.76	2	20.83	20.70	9	29,265	0.03%
2019/05/15	21	20.82	20	20.75	20.80	1	29,001	0.00%
2019/05/14	2	20.93	6.7	20.89	21.05	-4.7	28,760	-0.02%
2019/05/13	6	21.02	0	0.00	21.05	6	28,667	0.02%
2019/05/10	1.3	21.20	3	21.25	21.20	-1.7	28,748	-0.01%
2019/05/09	19	20.94	26	20.92	20.85	-7	28,522	-0.02%
2019/05/08	8	21.14	8	21.20	21.10	0	28,103	0.00%
2019/05/07	4	21.53	1	21.55	21.45	3	27,915	0.01%
2019/05/06	5	21.37	12	21.41	21.45	-7	28,031	-0.02%
2019/05/03	18	21.79	28	21.70	21.85	-10	27,735	-0.04%
2019/05/02	0.1	21.45	13	21.42	21.50	-12.9	26,834	-0.05%
2019/04/30	0	0.00	19	20.99	21.15	-19	26,317	-0.07%
2019/04/29	12	20.78	19	20.79	20.90	-7	26,122	-0.03%
2019/04/26	0	0.00	1	20.55	20.45	-1	26,110	0.00%
2019/04/25	1	20.55	1	20.60	20.60	0	26,122	0.00%
2019/04/24	0	0.00	1	20.55	20.50	-1	26,302	0.00%
2019/04/23	4	20.38	0	0.00	20.45	4	26,286	0.02%
2019/04/22	0.1	20.45	0	0.00	20.45	0.1	26,317	0.00%
2019/04/19	1	20.30	0.3	20.40	20.40	0.7	26,539	0.00%
2019/04/18	26	20.24	0	0.00	20.20	26	26,699	0.10%
2019/04/17	26	20.38	0.5	20.40	20.35	25.5	26,558	0.10%
2019/04/16	1	20.45	0	0.00	20.45	1	26,322	0.00%
2019/04/15	3	20.53	0	0.00	20.40	3	26,435	0.01%
2019/04/12	3	20.57	0	0.00	20.55	3	26,754	0.01%
2019/04/11	2	20.60	1	20.60	20.70	1	26,867	0.00%
2019/04/10	0.7	20.65	5	20.67	20.55	-4.3	26,937	-0.02%
2019/04/09	0	0.00	5	20.69	20.75	-5	27,013	-0.02%
2019/04/03	11	20.40	1	20.40	20.35	10	26,705	0.04%
2019/04/02	5	20.40	0	0.00	20.40	5	26,687	0.02%
2019/04/01	25	20.36	24	20.40	20.30	1	26,739	0.00%
2019/03/29	0	0.00	1	20.40	20.45	-1	26,136	0.00%
2019/03/28	2	20.45	3	20.45	20.40	-1	26,082	0.00%
2019/03/27	12	20.50	20	20.50	20.40	-8	26,159	-0.03%
2019/03/26	16	20.60	0	0.00	20.65	16	26,032	0.06%
2019/03/25	15	20.62	0	0.00	20.60	15	26,246	0.06%
2019/03/22	2	20.88	0	0.00	20.90	2	26,262	0.01%
2019/03/20	11	20.85	2	20.93	20.90	9	26,863	0.03%
2019/03/19	2	20.95	2	20.95	20.90	0	27,412	0.00%
2019/03/15	0	0.00	1	20.80	20.65	-1	27,712	0.00%
2019/03/14	21	20.55	0	0.00	20.55	21	27,247	0.08%
2019/03/13	4	20.53	0	0.00	20.45	4	27,360	0.01%
2019/03/12	1	20.55	1	20.55	20.60	0	27,326	0.00%
2019/03/11	5.4	20.49	0	0.00	20.45	5.4	27,366	0.02%
2019/03/08	13	20.45	35	20.50	20.35	-22	27,427	-0.08%
2019/03/07	0	0.00	1	20.60	20.60	-1	27,577	0.00%
2019/03/06	22.2	20.63	0	0.00	20.55	22.2	27,671	0.08%
2019/03/04	7	20.74	0	0.00	20.75	7	27,585	0.03%
2019/02/27	0	0.00	1	20.85	20.85	-1	27,417	0.00%
2019/02/26	0	20.80	5	20.85	20.80	-5	27,282	-0.02%
2019/02/25	1	20.70	1	20.75	20.75	0	27,137	0.00%
2019/02/22	3	20.70	0	0.00	20.75	3	26,958	0.01%
2019/02/21	2	20.55	2	20.55	20.75	0	26,919	0.00%
2019/02/20	2	20.50	0	0.00	20.55	2	27,123	0.01%
2019/02/19	2	20.45	0	0.00	20.45	2	27,327	0.01%
2019/02/18	4	20.45	0	0.00	20.45	4	27,517	0.01%
2019/02/15	8	20.51	0	0.00	20.45	8	27,909	0.03%
2019/02/14	10	20.60	0	0.00	20.60	10	28,469	0.04%
2019/02/13	4	20.55	0	0.00	20.60	4	28,526	0.01%
2019/02/12	3	20.35	2	20.50	20.55	1	28,385	0.00%
2019/02/11	3	20.62	0	0.00	20.45	3	27,998	0.01%
2019/01/30	0	0.00	2	20.65	20.70	-2	27,590	-0.01%
2019/01/29	1	20.45	0	0.00	20.55	1	27,382	0.00%
2019/01/28	4	20.68	2	20.65	20.70	2	27,299	0.01%
2019/01/25	3	20.50	1	20.50	20.60	2	27,101	0.01%
2019/01/24	0	0.00	10	20.35	20.40	-10	26,799	-0.04%
2019/01/23	0	0.00	3	20.43	20.35	-3	27,098	-0.01%
2019/01/22	2	20.25	2	20.38	20.50	0	27,099	0.00%
2019/01/18	4	19.95	0	0.00	19.95	4	27,051	0.01%
2019/01/16	3	20.00	0	0.00	20.05	3	28,259	0.01%
2019/01/14	1	20.05	0	0.00	20.10	1	28,092	0.00%
2019/01/09	1	20.25	0	0.00	20.25	1	27,976	0.00%
2019/01/08	8	19.93	0	0.00	19.95	8	27,952	0.03%
2019/01/07	0	0.00	4	20.00	20.10	-4	28,441	-0.01%
2019/01/04	14	19.76	0	0.00	19.80	14	29,344	0.05%
2019/01/03	6	19.99	0	0.00	20.00	6	30,352	0.02%
2019/01/02	7	19.91	0	0.00	19.90	7	30,669	0.02%
2018/12/28	0	0.00	2	20.03	20.20	-2	30,755	-0.01%
2018/12/26	1	19.80	0	0.00	19.80	1	31,347	0.00%
2018/12/24	0	0.00	8	19.90	19.85	-8	31,770	-0.03%
2018/12/21	5	19.90	1	20.00	19.90	4	32,371	0.01%
2018/12/20	2.1	20.00	0	0.00	19.95	2.1	32,619	0.01%
2018/12/19	6	20.05	1	20.05	20.15	5	32,555	0.02%
2018/12/18	0	0.00	2	20.08	20.00	-2	32,766	-0.01%
2018/12/17	12	20.26	1	20.35	20.20	11	33,529	0.03%
2018/12/14	1	20.15	2	20.30	20.45	-1	34,004	0.00%
2018/12/13	2	20.08	0	0.00	20.10	2	33,884	0.01%
2018/12/12	12	19.90	0	0.00	19.90	12	33,804	0.04%
2018/12/11	2	20.00	0	0.00	20.00	2	32,968	0.01%
2018/12/10	19	20.06	0	0.00	20.00	19	32,772	0.06%
2018/12/07	5	20.20	0	0.00	20.20	5	32,513	0.02%
2018/12/06	8	20.39	5	20.35	20.35	3	32,465	0.01%
2018/12/05	3	20.55	0	0.00	20.45	3	32,426	0.01%
2018/12/04	10	20.65	0	0.00	20.65	10	32,496	0.03%
2018/12/03	0	0.00	1	20.75	20.70	-1	32,469	0.00%
2018/11/30	6	20.43	40	20.50	20.45	-34	32,270	-0.11%
2018/11/29	4	20.45	0	0.00	20.40	4	31,986	0.01%
2018/11/28	1	20.50	3	20.55	20.60	-2	31,806	-0.01%
2018/11/27	22	20.55	0	0.00	20.60	22	31,712	0.07%
2018/11/23	6	20.54	0	0.00	20.50	6	31,676	0.02%
2018/11/22	3	20.73	1	20.80	20.70	2	31,618	0.01%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	0	0.00	2	21.20	21.00	-2	31,556	-0.01%
2018/11/19	0	0.00	10	21.19	21.35	-10	31,507	-0.03%
2018/11/16	5	20.95	0	0.00	21.10	5	31,257	0.02%
2018/11/14	9	20.73	0	0.00	20.70	9	30,812	0.03%
2018/11/13	7	20.87	0	0.00	20.90	7	30,538	0.02%
2018/11/12	0.3	21.15	1	21.20	21.10	-0.8	30,184	0.00%
2018/11/09	0	0.00	2	21.20	21.15	-2	30,503	-0.01%
2018/11/08	8.1	21.07	0	0.00	21.20	8.1	30,660	0.03%
2018/11/07	1	20.90	2	20.90	21.00	-1	30,638	0.00%
2018/11/06	4	20.75	2	20.78	20.75	2	31,190	0.01%
2018/11/05	1	20.50	0	0.00	20.75	1	31,357	0.00%
2018/11/02	0	0.00	10	20.50	20.80	-10	31,507	-0.03%
2018/11/01	10	20.40	0	0.00	20.35	10	31,652	0.03%
2018/10/31	2	20.18	2	20.48	20.65	0	32,056	0.00%
2018/10/30	3	19.95	0	0.00	19.95	3	31,843	0.01%
2018/10/29	1	19.85	0	0.00	19.80	1	32,258	0.00%
2018/10/26	1	19.90	1.8	20.03	19.90	-0.8	32,467	0.00%
2018/10/25	15.5	19.93	0	0.00	19.90	15.5	32,549	0.05%
2018/10/24	9	20.44	0	0.00	20.40	9	32,425	0.03%
2018/10/23	0	0.00	7	20.90	20.95	-7	31,694	-0.02%
2018/10/22	2	21.15	0	0.00	21.10	2	31,566	0.01%
2018/10/19	5	20.90	1	20.85	21.15	4	32,037	0.01%
2018/10/18	1	21.10	7	21.11	21.15	-6	31,970	-0.02%
2018/10/17	1	21.25	0	0.00	21.05	1	32,056	0.00%
2018/10/16	1	21.20	2	21.13	21.15	-1	32,242	0.00%
2018/10/15	13	21.43	0	0.00	21.20	13	32,038	0.04%
2018/10/12	11	21.16	0	0.00	21.70	11	31,832	0.03%
2018/10/11	13	21.17	0	0.00	21.15	13	30,930	0.04%
2018/10/08	0	0.00	95	22.60	22.55	-95	29,411	-0.32%
2018/10/05	0	0.00	0.5	22.70	22.70	-0.5	29,290	0.00%
2018/10/04	0	0.00	10	22.85	22.95	-10	29,177	-0.03%
2018/10/03	2.8	22.38	0	0.00	22.50	2.8	28,887	0.01%
2018/10/02	19	22.61	0	0.00	22.60	19	29,147	0.07%
2018/09/28	44.2	22.99	5	22.90	23.00	39.2	30,451	0.13%
2018/09/27	10	22.90	18	22.53	23.00	-8	30,471	-0.03%
2018/09/26	0	0.00	6	22.60	22.40	-6	30,306	-0.02%
2018/09/25	1	22.40	20	22.50	22.60	-19	31,058	-0.06%
2018/09/21	1	22.15	11	22.36	22.45	-10	31,317	-0.03%
2018/09/20	1	22.05	24	22.02	22.15	-23	31,159	-0.07%
2018/09/19	0	0.00	5.3	21.61	21.80	-5.3	31,153	-0.02%
2018/09/18	0.2	21.55	1	21.45	21.55	-0.8	31,334	0.00%
2018/09/13	3.3	21.11	0	0.00	21.20	3.3	31,826	0.01%
2018/09/12	6	21.15	0	0.00	21.20	6	31,995	0.02%
2018/09/11	0	0.00	3	21.38	21.45	-3	32,145	-0.01%
2018/09/10	1	21.20	11	21.25	21.30	-10	32,670	-0.03%
2018/09/05	0	0.00	1	21.25	21.20	-1	33,573	0.00%
2018/09/03	2	21.28	0	0.00	21.35	2	33,598	0.01%
2018/08/31	0	0.00	15	21.27	21.60	-15	33,693	-0.04%
2018/08/30	11	21.37	5	21.30	21.35	6	33,603	0.02%
2018/08/29	2	21.48	1	21.55	21.55	1	33,891	0.00%
2018/08/28	0	0.00	1	21.55	21.60	-1	34,008	0.00%
2018/08/27	2	21.45	1	21.50	21.50	1	34,035	0.00%
2018/08/24	0	0.00	1	21.35	21.45	-1	34,107	0.00%
2018/08/23	0	0.00	1	21.55	21.55	-1	35,043	0.00%
2018/08/22	11	21.42	6	21.50	21.50	5	35,855	0.01%
2018/08/20	0.5	21.30	1	21.25	21.30	-0.5	35,805	0.00%
2018/08/17	8	21.17	1	21.20	21.15	7	35,930	0.02%
2018/08/16	8	21.07	5	21.20	20.95	3	35,907	0.01%
2018/08/14	1	21.00	5	21.10	21.20	-4	35,891	-0.01%
2018/08/13	7	20.88	11	20.85	20.80	-4	36,053	-0.01%
2018/08/10	5	21.15	7	21.28	21.30	-2	35,638	-0.01%
2018/08/09	3	21.23	1	21.30	21.15	2	35,807	0.01%
2018/08/07	1.2	21.45	7	21.50	21.45	-5.8	35,769	-0.02%
2018/08/06	5	21.35	8	21.34	21.45	-3	35,645	-0.01%
2018/08/03	3	21.20	2.1	20.98	21.20	0.9	36,403	0.00%
2018/08/02	6	20.83	0	0.00	20.75	6	36,266	0.02%
2018/08/01	2	20.75	0	0.00	21.10	2	36,116	0.01%
2018/07/31	2	20.60	0	0.00	20.75	2	35,911	0.01%
2018/07/30	9	20.54	0	0.00	20.50	9	35,161	0.03%
2018/07/27	2	20.55	0	0.00	20.65	2	35,318	0.01%
2018/07/26	9	20.40	0	0.00	20.55	9	35,521	0.03%
2018/07/25	2	20.53	0	0.00	20.50	2	35,512	0.01%
2018/07/24	4	20.49	0	0.00	20.50	4	35,542	0.01%
2018/07/23	3	20.40	1	20.45	20.45	2	35,543	0.01%
2018/07/19	3	20.40	0	0.00	20.40	3	35,508	0.01%
2018/07/18	1	20.50	0	0.00	20.60	1	35,237	0.00%
2018/07/17	5	20.50	0	0.00	20.50	5	35,090	0.01%
2018/07/13	0	0.00	4	20.64	20.70	-4	35,561	-0.01%
2018/07/10	15	20.42	2	20.40	20.40	13	35,582	0.04%
2018/07/09	3	20.40	1	20.60	20.50	2	35,451	0.01%
2018/07/06	2	21.50	0	0.00	21.50	2	34,888	0.01%
2018/07/05	2	21.65	0	0.00	21.70	2	34,150	0.01%
2018/07/04	3	21.65	1	21.70	21.80	2	34,001	0.01%
2018/07/03	0	0.00	30	21.70	21.65	-30	34,097	-0.09%
2018/07/02	0	0.00	1	21.80	21.70	-1	33,726	0.00%
2018/06/29	1	21.90	0	0.00	21.95	1	33,189	0.00%
2018/06/26	1	21.85	5	21.90	21.75	-4	31,466	-0.01%
2018/06/19	18	21.67	0	0.00	21.60	18	32,291	0.06%
2018/06/14	11	21.97	0	0.00	21.90	11	31,544	0.03%
2018/06/13	1	22.25	5	22.20	22.35	-4	31,192	-0.01%
2018/06/12	6	22.15	0	0.00	22.10	6	32,170	0.02%
2018/06/11	5	22.25	0	0.00	22.35	5	32,173	0.02%
2018/06/07	0	0.00	10	22.43	22.50	-10	32,491	-0.03%
2018/06/06	11	22.43	12	22.38	22.45	-1	32,693	0.00%
2018/06/05	1	22.15	0	0.00	22.20	1	32,579	0.00%
2018/06/04	6	21.73	0	0.00	21.95	6	32,605	0.02%
2018/06/01	5	21.75	1	21.75	21.70	4	32,787	0.01%
2018/05/30	6	21.86	3	21.70	21.60	3	32,648	0.01%
2018/05/29	0	0.00	1	22.05	22.15	-1	32,291	0.00%
2018/05/25	0	0.00	2	22.28	22.20	-2	33,246	-0.01%
2018/05/24	15	22.15	0	0.00	22.15	15	33,535	0.04%
2018/05/23	11	22.15	3	22.12	22.15	8	33,524	0.02%
2018/05/22	0	0.00	1	22.20	22.15	-1	33,611	0.00%
2018/05/21	0	0.00	5	22.20	22.15	-5	33,968	-0.01%
2018/05/18	0	0.00	0.1	22.00	22.10	-0.1	34,052	0.00%
2018/05/17	0	0.00	9	22.08	22.05	-9	34,396	-0.03%
2018/05/15	0	0.00	1	21.90	21.90	-1	35,444	0.00%
2018/05/14	0	0.00	2	22.10	22.10	-2	36,559	-0.01%
2018/05/11	7	21.94	5	21.92	21.95	2	36,817	0.01%
2018/05/09	0	0.00	1	21.50	21.45	-1	35,954	0.00%
2018/05/07	0	0.00	2	21.15	21.10	-2	36,271	-0.01%
2018/05/04	2	21.05	0	0.00	21.05	2	36,765	0.01%
2018/05/03	4	21.06	0	0.00	21.10	4	37,037	0.01%
2018/05/02	2	21.15	2	21.30	21.15	0	37,884	0.00%
2018/04/30	0	0.00	6.2	21.26	21.25	-6.2	38,526	-0.02%
2018/04/27	0	0.00	1	21.25	21.35	-1	39,624	0.00%
2018/04/26	0	0.00	1	21.20	21.25	-1	39,821	0.00%
2018/04/25	0	0.00	5	21.20	21.40	-5	39,885	-0.01%
2018/04/24	1	21.25	10	21.30	21.30	-9	40,058	-0.02%
2018/04/23	1	21.35	1	21.40	21.35	0	40,177	0.00%
2018/04/20	6	21.50	0	0.00	21.55	6	40,476	0.01%
2018/04/19	0	0.00	1	21.65	21.70	-1	40,704	0.00%
2018/04/18	1	21.50	0	0.00	21.50	1	40,460	0.00%
2018/04/17	1	21.15	0	0.00	21.10	1	40,553	0.00%
2018/04/16	0	0.00	3	21.35	21.55	-3	40,924	-0.01%
2018/04/13	0	0.00	1	21.45	21.60	-1	41,291	0.00%
2018/04/12	0	0.00	1	21.55	21.40	-1	42,091	0.00%
2018/04/11	3	21.30	0	0.00	21.50	3	42,407	0.01%
2018/04/10	0	21.05	0	0.00	21.05	0	42,605	0.00%
2018/04/09	1	20.95	1	21.25	21.00	0	42,693	0.00%
2018/04/03	10	20.93	2	20.85	20.90	8	42,305	0.02%
2018/04/02	0.2	21.15	0	0.00	21.05	0.2	42,226	0.00%
2018/03/30	0	0.00	0.5	21.20	21.20	-0.5	42,684	0.00%
2018/03/29	0.3	21.00	0	0.00	20.90	0.3	42,855	0.00%
2018/03/28	6	21.02	0	0.00	21.00	6	42,682	0.01%
2018/03/27	5.2	21.10	0	0.00	21.15	5.2	42,510	0.01%
2018/03/26	1	21.00	0	0.00	21.05	1	42,362	0.00%
2018/03/23	17.3	21.00	0.5	21.20	20.95	16.8	42,341	0.04%
2018/03/21	1	21.50	0	0.00	21.50	1	41,595	0.00%
2018/03/20	0.1	21.55	0	0.00	21.55	0.1	41,940	0.00%
2018/03/19	3	21.45	1	21.40	21.60	2	42,411	0.00%
2018/03/16	7	21.30	0	0.00	21.30	7	42,333	0.02%
2018/03/15	2	21.75	0	0.00	21.60	2	41,350	0.00%
2018/03/14	2	21.85	3.3	21.85	21.80	-1.3	41,261	0.00%
2018/03/13	2	21.88	1	21.90	21.90	1	41,012	0.00%
2018/03/12	0	0.00	10	21.90	21.90	-10	40,888	-0.02%
2018/03/09	11	21.71	3	21.72	21.65	8	41,045	0.02%
2018/03/08	4.2	21.60	0.1	21.60	21.60	4.1	41,320	0.01%
2018/03/07	2	21.40	3	21.63	21.40	-1	41,693	0.00%
2018/03/06	1	21.60	8	21.65	21.70	-7	41,997	-0.02%
2018/03/05	0	0.00	6	21.70	21.50	-6	42,307	-0.01%
2018/03/02	0.1	21.60	0	0.00	21.65	0.1	41,960	0.00%
2018/03/01	0	0.00	11	21.37	21.50	-11	41,744	-0.03%
2018/02/27	1	21.50	4	21.50	21.35	-3	41,174	-0.01%
2018/02/26	1	21.30	2	21.50	21.40	-1	40,717	0.00%
2018/02/23	10	21.10	102	21.25	21.25	-92	40,645	-0.23%	大賣/
2018/02/22	7	21.10	0.8	21.20	21.20	6.2	42,130	0.01%
2018/02/21	0	0.00	20	20.95	21.10	-20	42,643	-0.05%
2018/02/12	1	20.55	0	0.00	20.60	1	42,169	0.00%
2018/02/09	14	20.43	30	20.29	20.35	-16	42,068	-0.04%
2018/02/08	20	20.65	2	20.53	20.60	18	41,488	0.04%
2018/02/07	0	0.00	3	20.35	20.35	-3	41,165	-0.01%
2018/02/06	34	19.98	10	19.83	19.70	24	40,071	0.06%
2018/02/05	4	20.84	0	0.00	20.85	4	38,605	0.01%
2018/02/02	1	21.10	0	0.00	21.30	1	38,047	0.00%
2018/01/31	0	0.00	1	21.15	21.30	-1	37,489	0.00%
2018/01/30	1	21.15	0	0.00	21.10	1	37,024	0.00%
2018/01/29	10	21.20	1	21.40	21.20	9	36,554	0.02%
2018/01/26	5	21.11	0	0.00	21.15	5	35,918	0.01%
2018/01/24	1	20.95	5	21.00	21.05	-4	34,288	-0.01%
2018/01/23	46	21.30	42	21.31	21.30	4	33,227	0.01%
2018/01/19	1	21.60	1	21.65	21.70	0	31,896	0.00%
2018/01/18	1	22.05	41	21.90	21.90	-40	31,753	-0.13%
2018/01/17	42	21.90	0	0.00	22.00	42	31,366	0.13%
2018/01/16	10	22.15	4	22.03	22.00	6	31,197	0.02%
2018/01/15	11	21.95	18	22.03	22.15	-7	30,820	-0.02%
2018/01/12	0	0.00	2	21.68	21.75	-2	30,268	-0.01%
2018/01/11	0	0.00	3	21.60	21.70	-3	30,007	-0.01%
2018/01/10	7	21.44	10	21.59	21.70	-3	29,985	-0.01%
2018/01/09	0	0.00	1.1	21.21	21.40	-1.1	29,340	0.00%
2018/01/08	12	21.36	21.7	21.37	21.50	-9.7	28,915	-0.03%
2018/01/05	2	20.83	4.1	20.81	20.90	-2.1	27,919	-0.01%
2018/01/04	3	20.60	10	20.70	20.65	-7	27,726	-0.03%
2018/01/03	0	0.00	3	20.55	20.65	-3	27,627	-0.01%