中信金 (2891)-大昌-桃園券商分點個股進出

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
34.10
漲跌
▼0.15
漲幅
-0.44%
成交量
101,509張
產業
上市金融類股
2799人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信金 (2891)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/04/30	2.3	34.23	122	34.55	34.10	-119.7	43,849	-0.27%	大賣/鉅額交易
2024/04/29	127	34.19	44.4	34.09	34.25	82.6	42,804	0.19%	大買/
2024/04/26	2	30.95	0	0.00	31.15	2	40,402	0.00%
2024/04/25	11	31.12	8	31.15	31.00	3	40,831	0.01%
2024/04/24	6	31.56	0	31.75	31.45	6	41,070	0.01%
2024/04/23	1	31.45	2	31.73	31.55	-1	41,790	0.00%
2024/04/22	4	31.25	4	31.48	31.35	0	42,071	0.00%
2024/04/19	13	31.02	0	0.00	31.00	13	41,661	0.03%
2024/04/18	2	31.80	0	0.00	31.70	2	41,147	0.00%
2024/04/17	0	0.00	3	31.60	31.50	-3	40,960	-0.01%
2024/04/16	9	31.32	9	31.53	30.95	0	40,923	0.00%
2024/04/15	3	31.60	22	32.06	31.95	-19	40,429	-0.05%
2024/04/12	3	31.70	0	0.00	31.75	3	40,770	0.01%
2024/04/10	4	32.01	0	0.00	31.85	4	41,139	0.01%
2024/04/09	9	32.03	2	32.23	32.15	7	41,635	0.02%
2024/04/08	2	32.05	6	32.11	32.05	-4	41,979	-0.01%
2024/04/03	2	31.60	2	31.80	31.45	0	41,810	0.00%
2024/04/02	2	31.65	19	31.95	31.80	-17	41,734	-0.04%
2024/04/01	10	32.09	0	0.00	31.65	10	41,763	0.02%
2024/03/29	0	0.00	19.1	32.85	33.05	-19.1	41,294	-0.05%
2024/03/28	7	32.26	1	32.35	32.40	6	40,295	0.01%
2024/03/27	0	0.00	11	32.26	32.60	-11	39,833	-0.03%
2024/03/26	0	0.00	3	31.85	31.80	-3	39,715	-0.01%
2024/03/22	0	0.00	2	32.50	31.90	-2	40,539	0.00%
2024/03/21	0	0.00	14	31.92	31.95	-14	40,415	-0.03%
2024/03/20	6	31.37	0	0.00	31.25	6	40,546	0.01%
2024/03/19	2	31.78	5	31.84	31.75	-3	40,945	-0.01%
2024/03/18	2	31.40	3	31.50	31.50	-1	40,987	0.00%
2024/03/15	5	31.37	0	0.00	31.75	5	41,028	0.01%
2024/03/14	1	31.95	5	32.06	32.00	-4	40,281	-0.01%
2024/03/13	0	0.00	21.2	31.27	31.85	-21.2	40,118	-0.05%
2024/03/11	5	30.12	0	0.00	30.30	5	38,819	0.01%
2024/03/08	0	0.00	10.2	30.08	30.20	-10.2	38,852	-0.03%
2024/03/07	0	0.00	4	29.75	29.80	-4	38,308	-0.01%
2024/03/06	0	0.00	4	29.53	29.50	-4	38,080	-0.01%
2024/03/05	0	0.00	4	29.08	29.15	-4	38,671	-0.01%
2024/03/04	0	0.00	1	29.25	29.20	-1	39,027	0.00%
2024/03/01	2	29.18	2	29.23	29.05	0	39,567	0.00%
2024/02/29	0	0.00	1	29.10	29.40	-1	39,774	0.00%
2024/02/27	2	28.98	0	0.00	29.00	2	39,506	0.01%
2024/02/26	0	0.00	8	29.09	29.10	-8	39,708	-0.02%
2024/02/22	0	0.00	6	29.28	29.30	-6	40,476	-0.01%
2024/02/21	4	28.89	0.1	29.00	28.95	3.9	40,628	0.01%
2024/02/20	1	29.00	4	28.90	29.00	-3	40,852	-0.01%
2024/02/19	0	0.00	15	28.57	28.70	-15	41,036	-0.04%
2024/02/16	13	28.35	0	0.00	28.25	13	41,940	0.03%
2024/02/15	4	28.45	4	28.36	28.40	0	42,544	0.00%
2024/02/05	2	28.05	0	0.00	28.15	2	42,264	0.00%
2024/02/02	3	28.38	0	0.00	28.30	3	42,121	0.01%
2024/02/01	0	0.00	70	28.59	28.65	-70	41,868	-0.17%
2024/01/31	0	0.00	1	28.35	28.45	-1	41,496	0.00%
2024/01/30	1	28.40	0	0.00	28.40	1	41,448	0.00%
2024/01/26	0	0.00	7	28.35	28.50	-7	42,284	-0.02%
2024/01/25	0	0.00	2	28.13	28.15	-2	41,874	0.00%
2024/01/24	5	27.94	0	0.00	28.00	5	41,763	0.01%
2024/01/23	2	27.98	0	0.00	28.10	2	41,710	0.00%
2024/01/22	0	0.00	66	28.11	28.20	-66	41,516	-0.16%
2024/01/19	6	27.77	2	27.90	27.90	4	41,418	0.01%
2024/01/17	6	27.61	0	0.00	27.55	6	40,993	0.01%
2024/01/16	35	27.79	0	0.00	27.95	35	40,075	0.09%
2024/01/15	0	0.00	2	28.20	28.15	-2	39,622	-0.01%
2024/01/12	5	28.07	6	28.05	28.05	-1	40,082	0.00%
2024/01/11	3	28.35	5	28.32	28.35	-2	40,188	0.00%
2024/01/10	32	27.71	0	0.00	28.05	32	40,432	0.08%
2024/01/08	5	28.40	16	28.41	28.40	-11	40,118	-0.03%
2024/01/04	5	28.20	5	28.25	28.15	0	39,981	0.00%
2024/01/03	7	28.06	0	0.00	28.20	7	40,301	0.02%
2024/01/02	3	28.08	0	0.00	28.35	3	39,794	0.01%
2023/12/29	1	28.15	0	0.00	28.35	1	39,694	0.00%
2023/12/28	0	0.00	8	28.21	28.40	-8	40,119	-0.02%
2023/12/27	25	27.94	1	28.10	28.10	24	39,994	0.06%
2023/12/26	5	28.05	0	0.00	28.00	5	39,736	0.01%
2023/12/25	2	27.70	3	27.80	27.85	-1	39,749	0.00%
2023/12/22	2	27.65	0	0.00	27.75	2	39,841	0.01%
2023/12/21	5	27.49	0	0.00	27.85	5	39,823	0.01%
2023/12/20	11	27.77	0.2	27.85	27.80	10.8	39,621	0.03%
2023/12/19	0	0.00	2	28.20	28.25	-2	39,245	-0.01%
2023/12/18	0	0.00	1.5	28.10	28.25	-1.5	39,215	0.00%
2023/12/15	10	28.15	15	28.35	28.15	-5	39,079	-0.01%
2023/12/14	20	28.30	10	28.18	28.45	10	38,507	0.03%
2023/12/11	2	27.35	0	0.00	27.40	2	37,935	0.01%
2023/12/08	1	27.15	17	27.23	27.50	-16	37,985	-0.04%
2023/12/07	4	26.88	0	0.00	26.85	4	37,292	0.01%
2023/12/06	0	0.00	3	27.02	27.10	-3	37,464	-0.01%
2023/12/05	7.1	26.64	0	0.00	26.75	7.1	37,353	0.02%
2023/12/04	3	26.85	0	0.00	26.90	3	37,050	0.01%
2023/12/01	2	26.95	0	0.00	26.95	2	36,998	0.01%
2023/11/30	1	26.95	1	27.20	27.35	0	36,882	0.00%
2023/11/29	8	26.91	0	0.00	26.85	8	35,893	0.02%
2023/11/28	1	27.25	17	27.33	27.15	-16	35,403	-0.05%
2023/11/27	0	0.00	1	27.10	26.70	-1	35,110	0.00%
2023/11/23	3	26.95	0	0.00	26.85	3	34,580	0.01%
2023/11/22	1	27.15	20	27.13	27.20	-19	34,138	-0.06%
2023/11/21	0	0.00	13	27.10	27.05	-13	33,878	-0.04%
2023/11/20	0.1	26.70	16	26.80	26.85	-15.9	33,355	-0.05%
2023/11/17	0	0.00	18	26.89	26.85	-18	33,129	-0.05%
2023/11/16	0	0.00	5	26.72	26.85	-5	33,127	-0.02%
2023/11/15	2	26.30	22	26.62	26.80	-20	32,938	-0.06%
2023/11/14	0	0.00	12	25.96	26.15	-12	32,064	-0.04%
2023/11/13	3	25.58	1	25.65	25.60	2	32,148	0.01%
2023/11/10	0	0.00	3	25.47	25.50	-3	32,748	-0.01%
2023/11/09	0	0.00	1	25.35	25.35	-1	33,119	0.00%
2023/11/08	0.2	25.15	0	0.00	25.10	0.2	33,673	0.00%
2023/11/07	2	25.05	0	0.00	25.15	2	33,742	0.01%
2023/11/06	4	25.30	0	0.00	25.30	4	33,942	0.01%
2023/11/03	0	0.00	21	25.15	25.35	-21	34,020	-0.06%
2023/11/02	1	24.60	53	24.70	24.70	-52	33,840	-0.15%
2023/11/01	0	0.00	2	24.40	24.35	-2	34,213	-0.01%
2023/10/31	4	24.29	0	0.00	24.35	4	35,314	0.01%
2023/10/30	17.1	24.30	0	0.00	24.35	17.1	36,096	0.05%
2023/10/27	0	0.00	10	24.66	24.60	-10	36,463	-0.03%
2023/10/26	0.6	24.45	3	24.60	24.35	-2.4	36,899	-0.01%
2023/10/25	1	24.65	1	24.60	24.65	0	36,740	0.00%
2023/10/24	2	24.35	0	0.00	24.45	2	36,657	0.01%
2023/10/23	16	24.35	1	24.70	24.35	15	36,617	0.04%
2023/10/20	38	24.43	18	24.47	24.65	20	36,642	0.05%
2023/10/19	1	24.95	0	0.00	24.85	1	36,495	0.00%
2023/10/18	1	24.95	1	25.25	25.15	0	36,784	0.00%
2023/10/17	3	25.13	1	25.05	25.15	2	36,806	0.01%
2023/10/16	0	0.00	1	25.30	25.35	-1	37,220	0.00%
2023/10/13	0	0.00	3	25.10	25.15	-3	37,555	-0.01%
2023/10/12	0	0.00	142	25.19	25.20	-142	38,011	-0.37%	大賣/鉅額交易
2023/10/11	0	0.00	12	24.68	24.90	-12	37,994	-0.03%
2023/10/06	14	24.17	0	0.00	24.25	14	37,359	0.04%
2023/10/05	0	0.00	1	24.15	24.10	-1	37,413	0.00%
2023/10/04	16	23.77	2	23.95	23.70	14	37,241	0.04%
2023/10/03	6	24.23	0	0.00	24.20	6	36,707	0.02%
2023/09/28	0	0.00	0	24.55	24.50	0	37,388	0.00%
2023/09/25	0	0.00	2	24.48	24.60	-2	37,073	-0.01%
2023/09/22	17	24.24	1	24.20	24.25	16	37,010	0.04%
2023/09/21	20	24.27	0	0.00	24.35	20	36,646	0.05%
2023/09/20	2	24.80	0	0.00	24.85	2	36,037	0.01%
2023/09/19	2	25.00	0	0.00	24.95	2	35,721	0.01%
2023/09/18	4	24.75	2	24.70	24.95	2	35,670	0.01%
2023/09/15	8.2	24.66	0.4	25.10	24.85	7.8	35,673	0.02%
2023/09/14	1.1	24.89	7.1	24.89	25.00	-6	34,978	-0.02%
2023/09/13	1	24.35	0.1	24.45	24.70	0.9	34,861	0.00%
2023/09/12	2	24.23	0	0.00	24.35	2	35,158	0.01%
2023/09/11	0	0.00	3	24.30	24.25	-3	35,157	-0.01%
2023/09/08	6	24.02	13	24.04	24.05	-7	35,079	-0.02%
2023/09/07	6	23.65	0	0.00	23.60	6	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	0	0.00	1	24.00	24.00	-1	35,773	0.00%
2023/09/04	3	23.87	1	23.95	23.95	2	35,972	0.01%
2023/09/01	3	23.82	0	0.00	23.80	3	36,246	0.01%
2023/08/31	3	23.73	0	0.00	23.85	3	36,367	0.01%
2023/08/30	3	23.95	0	0.00	23.90	3	36,238	0.01%
2023/08/29	2	23.93	0	0.00	24.00	2	36,282	0.01%
2023/08/25	2	23.53	0	0.00	23.50	2	37,283	0.01%
2023/08/24	0	0.00	3	23.92	23.85	-3	37,333	-0.01%
2023/08/22	19	23.53	1	23.95	23.55	18	37,194	0.05%
2023/08/21	3	23.82	5	23.83	23.85	-2	36,888	-0.01%
2023/08/18	2	23.55	5	23.31	23.35	-3	36,736	-0.01%
2023/08/17	9	22.95	1	22.95	23.25	8	36,714	0.02%
2023/08/16	10	23.31	2	23.25	23.40	8	36,242	0.02%
2023/08/15	26	23.99	0	0.00	23.90	26	35,831	0.07%
2023/08/14	44	24.24	0	0.00	24.30	44	35,662	0.12%
2023/08/11	0	0.00	12	24.92	24.90	-12	35,686	-0.03%
2023/08/10	1	24.85	2	24.83	24.90	-1	35,825	0.00%
2023/08/09	6	24.87	3	24.83	24.80	3	35,631	0.01%
2023/08/08	2	24.55	0	0.00	24.60	2	35,307	0.01%
2023/08/07	30	24.65	1	24.80	24.60	29	34,790	0.08%
2023/08/04	78.1	24.88	0	24.60	24.60	78.1	34,284	0.23%
2023/08/02	39	26.02	0	0.00	26.15	39	33,138	0.12%
2023/08/01	30	26.28	1	26.45	26.25	29	32,438	0.09%
2023/07/31	0	0.00	7	26.46	26.25	-7	31,924	-0.02%
2023/07/28	8	26.36	2	26.35	26.35	6	31,380	0.02%
2023/07/27	0	0.00	3	26.55	26.60	-3	31,388	-0.01%
2023/07/26	0	0.00	3	26.55	26.50	-3	31,543	-0.01%
2023/07/25	0	0.00	3	26.40	26.35	-3	31,479	-0.01%
2023/07/24	2	26.13	0	0.00	26.10	2	31,318	0.01%
2023/07/21	0	0.00	3	26.55	26.45	-3	30,989	-0.01%
2023/07/20	0	0.00	8.4	26.02	26.20	-8.4	30,342	-0.03%
2023/07/19	2	26.00	0	0.00	26.05	2	29,714	0.01%
2023/07/18	0	0.00	5	26.13	26.25	-5	29,118	-0.02%
2023/07/17	7	26.05	34.5	26.01	26.15	-27.5	28,487	-0.10%
2023/07/14	1	25.35	17	25.27	25.40	-16	27,827	-0.06%
2023/07/13	6	24.99	0	0.00	24.90	6	27,228	0.02%
2023/07/12	0	0.00	5	25.12	25.15	-5	27,253	-0.02%
2023/07/11	0	0.00	2	24.85	24.95	-2	27,101	-0.01%
2023/07/10	13	24.57	41	24.75	24.50	-28	27,102	-0.10%
2023/07/07	21	24.15	4	24.35	24.60	17	27,058	0.06%
2023/07/06	30	24.39	16	24.35	24.50	14	27,061	0.05%
2023/07/05	0	0.00	2	25.05	24.95	-2	26,339	-0.01%
2023/07/04	0	0.00	10	25.00	24.85	-10	26,214	-0.04%
2023/07/03	2	25.05	3	25.05	25.10	-1	26,297	0.00%
2023/06/30	15	25.06	100	24.90	24.85	-85	26,497	-0.32%
2023/06/29	1	24.80	0	0.00	24.90	1	26,452	0.00%
2023/06/28	0	0.00	73	25.00	25.00	-73	26,495	-0.28%
2023/06/27	4	24.70	0	0.00	24.75	4	26,487	0.02%
2023/06/26	1	24.95	1	25.10	24.95	0	26,395	0.00%
2023/06/21	1	24.90	4	24.98	25.10	-3	26,351	-0.01%
2023/06/20	1	24.80	7	25.04	25.05	-6	26,306	-0.02%
2023/06/19	2	24.95	3	24.83	25.05	-1	26,356	0.00%
2023/06/16	3.5	24.68	0	0.00	24.55	3.5	26,527	0.01%
2023/06/15	5	24.69	1	24.75	24.70	4	26,373	0.02%
2023/06/14	2	24.75	0	24.85	24.75	2	27,373	0.01%
2023/06/13	2	24.80	4.1	24.80	24.80	-2.1	28,420	-0.01%
2023/06/12	105	25.04	0	25.25	24.80	105	28,709	0.37%	大買/鉅額交易
2023/06/09	0	0.00	6	25.09	25.20	-6	29,323	-0.02%
2023/06/08	1	24.50	0	0.00	24.65	1	28,992	0.00%
2023/06/07	0	0.00	5	24.55	24.60	-5	29,102	-0.02%
2023/06/06	3	24.40	0	0.00	24.45	3	29,120	0.01%
2023/06/05	0	0.00	1	24.60	24.45	-1	29,340	0.00%
2023/06/02	2.8	24.26	0	0.00	24.30	2.8	29,560	0.01%
2023/06/01	0	0.00	13	24.43	24.30	-13	29,602	-0.04%
2023/05/31	3	24.28	5	24.30	24.30	-2	29,580	-0.01%
2023/05/30	1	24.60	1	24.50	24.50	0	28,817	0.00%
2023/05/29	2	24.40	3	24.35	24.40	-1	28,781	0.00%
2023/05/26	12	23.93	2	24.15	24.10	10	29,081	0.03%
2023/05/25	7	24.11	18.1	24.12	24.10	-11.1	28,947	-0.04%
2023/05/24	0	0.00	1	24.30	24.50	-1	28,934	0.00%
2023/05/22	0	0.00	10	24.57	24.55	-10	28,536	-0.04%
2023/05/19	0	0.00	1	24.35	24.40	-1	28,329	0.00%
2023/05/18	0	0.00	1	24.05	24.10	-1	28,064	0.00%
2023/05/17	20	23.85	38	23.79	23.80	-18	28,059	-0.06%
2023/05/16	0	0.00	4	23.50	23.55	-4	27,711	-0.01%
2023/05/15	0	0.00	4	23.23	23.35	-4	27,531	-0.01%
2023/05/10	2	23.28	2	23.30	23.30	0	27,382	0.00%
2023/05/09	0	0.00	5	23.25	23.30	-5	27,491	-0.02%
2023/05/08	0	0.00	25	23.30	23.35	-25	27,613	-0.09%
2023/05/05	0	0.00	10	23.00	23.05	-10	27,653	-0.04%
2023/05/04	6	23.00	3	23.05	23.10	3	28,121	0.01%
2023/05/03	0	0.00	21	22.95	22.95	-21	28,317	-0.07%
2023/05/02	0	0.00	30	22.80	22.90	-30	28,638	-0.10%
2023/04/28	0	0.00	1	22.50	22.60	-1	29,309	0.00%
2023/04/26	0	0.00	1	22.45	22.45	-1	29,546	0.00%
2023/04/25	2	22.30	11	22.50	22.35	-9	29,622	-0.03%
2023/04/24	0	0.00	4	22.41	22.45	-4	29,609	-0.01%
2023/04/21	1	22.20	0	0.00	22.30	1	29,753	0.00%
2023/04/20	1	22.30	0	0.00	22.35	1	29,896	0.00%
2023/04/19	0	0.00	8	22.43	22.45	-8	30,494	-0.03%
2023/04/18	3	22.42	9	22.45	22.40	-6	30,543	-0.02%
2023/04/17	0	0.00	4	22.50	22.50	-4	31,004	-0.01%
2023/04/14	0	0.00	2	22.43	22.50	-2	30,952	-0.01%
2023/04/13	1	22.30	37	22.31	22.30	-36	30,912	-0.12%
2023/04/12	0	0.00	1	22.00	22.00	-1	30,712	0.00%
2023/04/10	10	21.70	0	0.00	21.80	10	30,480	0.03%
2023/04/07	8	21.69	2	21.70	21.70	6	30,451	0.02%
2023/03/31	0	0.00	8	21.83	21.85	-8	30,257	-0.03%
2023/03/29	6	21.67	1	21.75	21.70	5	31,339	0.02%
2023/03/28	0	0.00	2	21.65	21.50	-2	32,113	-0.01%
2023/03/27	8	21.43	3	21.45	21.45	5	32,846	0.02%
2023/03/23	3	21.23	24	21.39	21.55	-21	34,348	-0.06%
2023/03/22	18	21.30	4	21.30	21.35	14	34,662	0.04%
2023/03/21	11	21.02	1	21.10	21.05	10	34,799	0.03%
2023/03/20	10	20.87	0	0.00	21.00	10	34,685	0.03%
2023/03/17	79	20.99	0	0.00	20.85	79	34,460	0.23%
2023/03/16	54.4	21.04	2	20.95	20.90	52.4	33,537	0.16%
2023/03/15	45.5	21.70	0	0.00	21.55	45.5	33,106	0.14%
2023/03/14	32	21.80	0	0.00	21.70	32	33,006	0.10%
2023/03/13	1	22.25	0	0.00	22.20	1	32,321	0.00%
2023/03/10	7	22.30	0	0.00	22.25	7	32,225	0.02%
2023/03/09	7	22.59	0	0.00	22.50	7	32,297	0.02%
2023/03/08	4	22.54	0	0.00	22.75	4	33,172	0.01%
2023/03/07	2	22.60	1	22.65	22.65	1	33,327	0.00%
2023/03/06	18	22.55	0	0.00	22.55	18	33,101	0.05%
2023/03/03	1	22.45	0	0.00	22.40	1	33,055	0.00%
2023/03/02	4	22.51	0	0.00	22.55	4	33,368	0.01%
2023/02/24	2	22.80	0	0.00	22.75	2	34,090	0.01%
2023/02/23	10	22.85	0	0.00	22.85	10	34,022	0.03%
2023/02/22	2	22.90	2	22.75	22.80	0	34,302	0.00%
2023/02/21	32	22.75	0	0.00	22.80	32	34,319	0.09%
2023/02/20	1	22.90	1	22.95	22.95	0	34,675	0.00%
2023/02/17	0	22.80	3	22.82	22.75	-3	35,011	-0.01%
2023/02/16	1	22.80	0	0.00	22.70	1	35,347	0.00%
2023/02/15	3	22.63	5	22.76	22.55	-2	35,906	-0.01%
2023/02/14	0.7	22.90	3	22.93	22.90	-2.3	35,542	-0.01%
2023/02/13	2	22.70	7	22.66	22.75	-5	35,761	-0.01%
2023/02/10	2	22.35	1	22.50	22.45	1	35,821	0.00%
2023/02/09	2	22.35	0	0.00	22.30	2	35,978	0.01%
2023/02/08	2	22.33	1	22.35	22.40	1	35,999	0.00%
2023/02/07	13	22.39	0	0.00	22.30	13	36,182	0.04%
2023/02/06	2	22.28	0	0.00	22.35	2	36,204	0.01%
2023/02/03	3	22.38	0	0.00	22.40	3	36,347	0.01%
2023/02/02	10	22.50	4	22.50	22.50	6	36,284	0.02%
2023/02/01	6	22.63	0	0.00	22.75	6	35,941	0.02%
2023/01/31	5.1	22.93	0	0.00	22.85	5.1	35,988	0.01%
2023/01/30	7	23.12	4	23.16	23.20	3	35,795	0.01%
2023/01/17	4	23.05	3	23.20	23.20	1	35,026	0.00%
2023/01/16	1	23.15	0	0.00	23.05	1	35,085	0.00%
2023/01/13	3	22.90	0	0.00	22.80	3	35,071	0.01%
2023/01/12	5	22.94	0	0.00	22.90	5	35,746	0.01%
2023/01/11	0	0.00	2	23.15	23.10	-2	36,145	-0.01%
2023/01/10	2	23.13	1	23.15	23.15	1	36,281	0.00%
2023/01/09	0	0.00	26	23.02	23.15	-26	36,241	-0.07%
2023/01/06	1	22.50	0	0.00	22.60	1	36,142	0.00%
2023/01/05	1	22.50	0	0.00	22.60	1	36,911	0.00%
2022/12/29	10	21.80	0	0.00	21.90	10	37,390	0.03%
2022/12/23	2	21.85	0	0.00	21.90	2	40,064	0.00%
2022/12/22	0	0.00	2	22.00	22.15	-2	40,898	0.00%
2022/12/21	1	21.75	0	0.00	21.70	1	41,362	0.00%
2022/12/20	12	21.83	0	0.00	21.90	12	41,361	0.03%
2022/12/19	7	22.05	0	0.00	22.05	7	40,751	0.02%
2022/12/16	1	22.50	0	0.00	22.25	1	40,189	0.00%
2022/12/15	1	22.65	0	0.00	22.75	1	39,518	0.00%
2022/12/14	0	0.00	2	22.95	22.90	-2	39,290	-0.01%
2022/12/13	1	22.70	0	0.00	22.70	1	38,999	0.00%
2022/12/12	0	0.00	1	22.95	22.90	-1	38,858	0.00%
2022/12/09	1	22.60	0	0.00	22.70	1	39,501	0.00%
2022/12/08	5	22.81	2	22.80	22.80	3	39,500	0.01%
2022/12/07	0	0.00	33	22.94	23.05	-33	39,805	-0.08%
2022/12/06	4	22.56	0	0.00	22.40	4	39,379	0.01%
2022/12/05	0	0.00	3	22.78	22.75	-3	39,214	-0.01%
2022/12/02	2	22.50	1	22.60	22.50	1	39,140	0.00%
2022/12/01	5	22.66	1	23.25	22.60	4	39,480	0.01%
2022/11/30	0	0.00	11	23.04	23.00	-11	39,128	-0.03%
2022/11/29	1	22.85	13	22.63	22.85	-12	38,153	-0.03%
2022/11/25	2	22.50	0	0.00	22.40	2	37,853	0.01%
2022/11/24	4	22.39	2	22.45	22.45	2	38,158	0.01%
2022/11/23	6	22.50	95	22.50	22.55	-89	38,123	-0.23%
2022/11/21	3	21.37	0	0.00	21.40	3	37,520	0.01%
2022/11/18	3	21.38	0	0.00	21.40	3	37,471	0.01%
2022/11/16	2	21.88	7	22.10	21.80	-5	37,739	-0.01%
2022/11/14	10.1	21.78	1	21.75	21.70	9.1	37,461	0.02%
2022/11/11	0	0.00	38	21.59	21.85	-38	37,305	-0.10%
2022/11/10	1.5	21.03	0	0.00	21.15	1.5	37,003	0.00%
2022/11/09	15.5	21.10	0	0.00	21.20	15.5	37,240	0.04%
2022/11/08	0	0.00	11.4	21.50	21.55	-11.4	36,802	-0.03%
2022/11/07	0	0.00	1	21.30	21.45	-1	36,762	0.00%
2022/11/04	1	20.75	2	20.70	20.90	-1	36,886	0.00%
2022/11/03	2	20.58	20	20.65	20.55	-18	37,187	-0.05%
2022/11/02	2	20.93	0	0.00	20.85	2	37,302	0.01%
2022/11/01	4	21.05	6.8	20.91	21.10	-2.8	37,236	-0.01%
2022/10/31	1	20.55	0	0.00	20.40	1	37,321	0.00%
2022/10/27	3	20.62	41	20.60	20.55	-38	37,391	-0.10%
2022/10/26	0	0.00	10	20.37	20.35	-10	37,477	-0.03%
2022/10/24	1	19.90	1	20.05	19.90	0	37,507	0.00%
2022/10/21	21	19.87	2	19.90	20.00	19	37,362	0.05%
2022/10/20	4	19.55	0	0.00	19.70	4	37,386	0.01%
2022/10/19	7.1	19.90	20	19.80	19.90	-12.9	36,856	-0.04%
2022/10/17	31	19.75	5	19.70	19.80	26	36,799	0.07%
2022/10/14	15	19.85	0	0.00	19.80	15	37,156	0.04%
2022/10/13	37	19.77	1	19.60	19.65	36	37,479	0.10%
2022/10/11	22	20.10	0	0.00	20.10	22	37,553	0.06%
2022/10/07	7	20.50	0	0.00	20.45	7	37,778	0.02%
2022/10/06	0	0.00	1	20.60	20.60	-1	38,698	0.00%
2022/10/05	1	20.50	0	0.00	20.50	1	39,600	0.00%
2022/10/04	3	20.15	0	0.00	20.15	3	39,489	0.01%
2022/10/03	2.1	19.74	0	0.00	19.70	2.1	39,279	0.01%
2022/09/30	31.1	19.85	10	19.85	19.85	21.1	39,035	0.05%
2022/09/29	24	20.12	1	20.10	20.05	23	38,420	0.06%
2022/09/28	27.2	20.24	0	0.00	20.10	27.2	38,398	0.07%
2022/09/27	16.2	20.84	0	0.00	20.75	16.2	37,734	0.04%
2022/09/26	1	21.25	0	0.00	21.25	1	37,481	0.00%
2022/09/23	5	21.53	0	0.00	21.65	5	38,139	0.01%
2022/09/22	36.3	21.65	0	0.00	21.60	36.3	38,352	0.09%
2022/09/21	11.2	22.07	2.9	22.08	22.05	8.3	38,110	0.02%
2022/09/20	5.2	22.22	0	0.00	22.20	5.2	38,087	0.01%
2022/09/19	0	0.00	3	22.22	22.15	-3	38,054	-0.01%
2022/09/16	11	22.20	1	22.30	22.10	10	37,980	0.03%
2022/09/15	6.5	22.30	0	0.00	22.30	6.5	37,330	0.02%
2022/09/14	14	22.37	0	0.00	22.30	14	37,527	0.04%
2022/09/13	2.9	22.88	0	0.00	22.75	2.9	37,514	0.01%
2022/09/12	1	22.90	0	23.05	22.90	1	37,684	0.00%
2022/09/08	6	22.82	0	22.90	22.90	6	38,143	0.02%
2022/09/07	10	22.80	0	0.00	22.80	10	38,832	0.03%
2022/09/05	0	0.00	2	23.15	23.25	-2	39,338	-0.01%
2022/09/02	15	22.93	0	0.00	22.90	15	39,793	0.04%
2022/09/01	14.5	22.96	0	0.00	23.05	14.5	40,102	0.04%
2022/08/31	0	0.00	4	23.40	23.50	-4	40,481	-0.01%
2022/08/30	3.5	23.34	0	0.00	23.25	3.5	40,094	0.01%
2022/08/29	2.4	23.44	0	0.00	23.50	2.4	39,792	0.01%
2022/08/26	3	23.93	1	23.90	23.85	2	39,689	0.01%
2022/08/25	0	0.00	2	23.78	23.75	-2	39,795	-0.01%
2022/08/24	14.5	23.52	1	23.40	23.45	13.5	39,974	0.03%
2022/08/23	19.5	24.00	4	24.05	23.80	15.5	43,093	0.04%
2022/08/22	0	0.00	0.5	24.40	24.35	-0.5	44,016	0.00%
2022/08/19	2	24.30	6	24.40	24.60	-4	44,991	-0.01%
2022/08/18	3.3	24.52	2	24.50	24.45	1.3	45,094	0.00%
2022/08/17	4	24.89	7	24.80	24.90	-3	45,265	-0.01%
2022/08/16	0.2	24.60	1	24.25	24.55	-0.8	45,351	0.00%
2022/08/12	1	24.10	6	23.90	24.10	-5	45,862	-0.01%
2022/08/11	2	23.75	0	0.00	24.05	2	46,417	0.00%
2022/08/09	0	0.00	1	23.15	23.30	-1	46,849	0.00%
2022/08/08	1	23.10	0	0.00	23.10	1	47,093	0.00%
2022/08/05	0	0.00	2	22.75	23.00	-2	47,952	0.00%
2022/08/04	3	22.20	0	0.00	22.25	3	48,357	0.01%
2022/08/03	1	22.30	0	0.00	22.30	1	48,627	0.00%
2022/08/02	9	22.36	5	22.43	22.45	4	49,045	0.01%
2022/08/01	2	22.85	1	22.75	22.95	1	49,276	0.00%
2022/07/29	0	0.00	6	23.00	22.95	-6	49,904	-0.01%
2022/07/28	0	0.00	1	23.15	23.20	-1	50,145	0.00%
2022/07/26	0	0.00	1	22.95	22.95	-1	50,007	0.00%
2022/07/25	2	22.70	1	22.85	22.70	1	50,025	0.00%
2022/07/22	1	22.35	1	22.45	22.75	0	50,265	0.00%
2022/07/21	0	0.00	7	22.58	22.65	-7	50,606	-0.01%
2022/07/20	13	22.20	2	22.73	22.25	11	50,794	0.02%
2022/07/19	4	22.15	0	0.00	22.20	4	50,687	0.01%
2022/07/18	0	0.00	2	22.30	22.30	-2	51,013	0.00%
2022/07/15	19	21.86	0	0.00	21.80	19	50,644	0.04%
2022/07/14	16	22.23	3	22.55	22.25	13	50,425	0.03%
2022/07/12	3	23.20	3	22.95	22.95	0	49,189	0.00%
2022/07/11	1	23.65	0.1	23.80	23.65	0.9	49,079	0.00%
2022/07/08	0	0.00	2	24.10	23.85	-2	49,584	0.00%
2022/07/07	0	0.00	2	23.90	23.70	-2	49,762	0.00%
2022/07/06	8	23.75	0	0.00	23.50	8	50,021	0.02%
2022/07/05	6	24.23	1	24.65	24.30	5	49,644	0.01%
2022/07/04	13	24.32	1	24.30	24.30	12	49,813	0.02%
2022/07/01	2.1	24.75	0	0.00	24.60	2.1	51,056	0.00%
2022/06/30	13	25.34	0	0.00	25.10	13	51,643	0.03%
2022/06/28	6	25.93	0	0.00	25.80	6	52,170	0.01%
2022/06/27	2	26.30	1	26.50	26.20	1	52,607	0.00%
2022/06/24	0	0.00	2	26.33	26.30	-2	52,432	0.00%
2022/06/23	2	25.95	1	26.00	26.05	1	52,483	0.00%
2022/06/22	6	25.98	0	0.00	26.05	6	52,405	0.01%
2022/06/21	1	26.40	4	26.05	26.45	-3	52,380	-0.01%
2022/06/20	3	25.62	0	0.00	25.50	3	52,656	0.01%
2022/06/17	3	26.05	0	0.00	26.00	3	52,494	0.01%
2022/06/16	0	0.00	7	26.85	26.60	-7	52,312	-0.01%
2022/06/15	0	0.00	3	26.23	26.30	-3	52,759	-0.01%
2022/06/14	5	26.00	10	25.90	26.00	-5	53,021	-0.01%
2022/06/13	6.1	25.40	1	25.65	25.55	5.1	52,770	0.01%
2022/06/10	0	0.00	1	26.00	26.00	-1	52,499	0.00%
2022/06/09	17	26.07	1	25.90	25.85	16	52,248	0.03%
2022/06/06	0	0.00	3.1	26.91	26.85	-3.1	52,387	-0.01%
2022/06/02	1	26.35	0	0.00	26.60	1	53,198	0.00%
2022/06/01	9	26.61	0	0.00	26.55	9	54,359	0.02%
2022/05/31	2.9	26.48	1	26.50	27.15	1.9	54,651	0.00%
2022/05/30	2	26.78	2	26.98	27.10	0	51,544	0.00%
2022/05/27	4	26.45	6	26.22	26.60	-2	50,778	0.00%
2022/05/26	10	25.40	0	0.00	25.30	10	50,891	0.02%
2022/05/24	1	25.50	0	0.00	25.55	1	52,700	0.00%
2022/05/20	0	0.00	3	25.50	25.45	-3	52,738	-0.01%
2022/05/19	14	25.25	1	25.45	25.30	13	52,434	0.02%
2022/05/18	2	26.15	0	0.00	26.10	2	51,969	0.00%
2022/05/16	1	25.60	2	25.60	25.70	-1	52,112	0.00%
2022/05/13	1	26.05	0	0.00	25.80	1	51,999	0.00%
2022/05/12	8	26.31	2	26.00	26.05	6	51,405	0.01%
2022/05/11	4	27.03	0	0.00	27.10	4	51,084	0.01%
2022/05/10	1	27.35	18	27.28	27.55	-17	51,342	-0.03%
2022/05/09	2	27.40	0	0.00	27.30	2	51,224	0.00%
2022/05/06	3	27.50	0	0.00	28.00	3	51,525	0.01%
2022/05/05	21	28.29	2	28.20	28.05	19	52,080	0.04%
2022/05/03	1	28.75	4	28.80	28.75	-3	52,196	-0.01%
2022/04/29	2	29.10	3	29.25	29.25	-1	52,517	0.00%
2022/04/28	9	28.69	1	28.70	29.00	8	52,771	0.02%
2022/04/27	1	28.90	0	0.00	28.90	1	52,740	0.00%
2022/04/26	4	29.55	0	0.00	29.70	4	52,882	0.01%
2022/04/25	0	0.00	5	29.04	29.10	-5	52,663	-0.01%
2022/04/22	6	28.62	8	29.28	29.45	-2	52,476	0.00%
2022/04/21	6	28.93	0	0.00	28.75	6	52,787	0.01%
2022/04/20	0	0.00	4.1	28.86	29.20	-4.1	54,276	-0.01%
2022/04/19	0	0.00	0	29.00	28.95	0	54,643	0.00%
2022/04/18	1	28.55	1	28.70	28.75	0	55,421	0.00%
2022/04/15	1	29.30	2	29.18	29.35	-1	55,161	0.00%
2022/04/14	3.1	29.46	5	29.95	29.45	-1.9	55,199	0.00%
2022/04/13	2	30.35	0	0.00	30.35	2	54,960	0.00%
2022/04/12	6	30.49	5	30.60	30.70	1	54,588	0.00%
2022/04/08	1	30.40	6	30.50	30.50	-5	53,483	-0.01%
2022/04/07	2.1	30.71	3	30.45	30.35	-0.9	52,910	0.00%
2022/04/06	6	29.91	10	30.06	30.15	-4	51,305	-0.01%
2022/04/01	2	29.75	6	29.70	29.85	-4	49,861	-0.01%
2022/03/31	2	29.25	365	29.35	29.40	-363	49,092	-0.74%	大賣/鉅額交易
2022/03/30	1	29.05	6	29.10	29.00	-5	48,418	-0.01%
2022/03/29	5	28.90	1	28.80	28.80	4	47,964	0.01%
2022/03/28	2	28.53	0	0.00	29.00	2	48,207	0.00%
2022/03/25	2	28.88	7	28.92	29.00	-5	48,151	-0.01%
2022/03/24	333	29.20	0	0.00	29.15	333	48,056	0.69%	大買/鉅額交易
2022/03/23	0	0.00	7	29.04	29.20	-7	48,030	-0.01%
2022/03/22	0	0.00	11	28.40	28.55	-11	47,386	-0.02%
2022/03/21	5	28.28	1	28.35	28.30	4	47,093	0.01%
2022/03/18	51	28.12	43	28.40	28.15	8	46,789	0.02%
2022/03/17	10	27.52	3	27.80	27.60	7	45,712	0.02%
2022/03/16	0	0.00	4	26.90	26.95	-4	45,111	-0.01%
2022/03/15	2	26.50	0	0.00	26.60	2	44,878	0.00%
2022/03/14	2	26.63	1	26.90	26.80	1	45,252	0.00%
2022/03/11	2	26.50	1	26.65	26.50	1	45,719	0.00%
2022/03/10	0.5	26.75	42	26.77	26.80	-41.5	45,980	-0.09%
2022/03/09	2	25.93	0	0.00	25.75	2	46,095	0.00%
2022/03/08	21	25.72	0	0.00	25.60	21	45,964	0.05%
2022/03/07	36	26.52	0	0.00	26.25	36	45,170	0.08%
2022/03/04	1	27.40	2	27.40	27.35	-1	44,605	0.00%
2022/03/03	10	28.00	4	28.05	27.95	6	44,184	0.01%
2022/03/02	1	27.80	2	27.88	27.95	-1	44,067	0.00%
2022/03/01	6	27.59	6	27.38	27.75	0	44,046	0.00%
2022/02/25	6	26.82	0	0.00	27.15	6	43,248	0.01%
2022/02/24	23.4	27.00	2	27.00	26.90	21.4	42,362	0.05%
2022/02/23	5.5	27.68	0	0.00	27.80	5.5	40,992	0.01%
2022/02/22	14	27.78	2	27.90	27.85	12	41,082	0.03%
2022/02/21	1	28.15	1	28.25	28.35	0	40,847	0.00%
2022/02/18	3	28.32	4	28.40	28.35	-1	41,144	0.00%
2022/02/17	1	28.50	116	28.65	28.45	-115	41,111	-0.28%	大賣/鉅額交易
2022/02/16	2	28.30	0	0.00	28.20	2	40,784	0.00%
2022/02/15	5	28.31	0	0.00	28.15	5	40,242	0.01%
2022/02/14	2	28.50	2	28.60	28.65	0	39,948	0.00%
2022/02/11	1	28.60	2	28.73	28.85	-1	39,558	0.00%
2022/02/10	3	28.70	0	0.00	28.85	3	39,375	0.01%
2022/02/09	0	0.00	3	28.77	28.90	-3	38,799	-0.01%
2022/02/08	12	28.56	5	28.51	28.70	7	38,318	0.02%
2022/02/07	38	27.94	7.5	28.33	28.50	30.5	37,643	0.08%
2022/01/26	2	27.50	1	27.60	27.60	1	36,413	0.00%
2022/01/25	1	27.00	1	27.00	27.25	0	36,212	0.00%
2022/01/24	3	27.05	6	27.18	27.50	-3	35,877	-0.01%
2022/01/21	23	27.33	1	27.40	27.40	22	35,482	0.06%
2022/01/20	2	27.55	16	27.49	27.70	-14	34,989	-0.04%
2022/01/19	16	28.09	1	27.90	27.80	15	34,687	0.04%
2022/01/18	40	27.98	2	27.95	27.90	38	34,083	0.11%
2022/01/17	2.5	27.71	4	27.70	27.80	-1.5	33,806	0.00%
2022/01/14	4	28.05	18	27.90	27.90	-14	33,758	-0.04%
2022/01/13	16	28.09	17.4	28.21	28.45	-1.4	33,519	0.00%
2022/01/12	5	27.43	5	27.59	27.40	0	32,036	0.00%
2022/01/11	5	27.21	7	27.09	27.40	-2	31,414	-0.01%
2022/01/10	1	26.25	0	0.00	26.40	1	30,637	0.00%
2022/01/07	1	26.35	0	0.00	26.30	1	30,625	0.00%
2022/01/06	4	26.21	0	0.00	26.20	4	30,273	0.01%
2022/01/04	0	0.00	1	25.75	25.95	-1	29,971	0.00%
2021/12/30	2	26.00	0	0.00	25.95	2	30,503	0.01%
2021/12/29	0	0.00	4	26.00	26.10	-4	30,879	-0.01%
2021/12/28	4	25.84	4	25.91	25.95	0	31,034	0.00%
2021/12/27	3	25.80	0.4	25.80	25.80	2.6	31,043	0.01%
2021/12/24	0	0.00	40	25.85	25.85	-40	31,571	-0.13%
2021/12/22	1	25.75	2	25.90	25.80	-1	32,059	0.00%
2021/12/21	0	0.00	9	25.61	25.65	-9	32,072	-0.03%
2021/12/20	7	25.29	0	0.00	25.35	7	32,028	0.02%
2021/12/17	1	25.65	5	25.76	25.60	-4	32,276	-0.01%
2021/12/16	43	25.40	1	25.50	25.50	42	32,351	0.13%
2021/12/15	2	25.48	0	0.00	25.35	2	32,803	0.01%
2021/12/14	4.5	25.41	3	25.50	25.55	1.5	33,573	0.00%
2021/12/13	1.8	25.79	0	0.00	25.85	1.8	34,321	0.01%
2021/12/09	1	25.70	16	25.90	25.90	-15	34,485	-0.04%
2021/12/08	3	25.77	10	25.90	25.95	-7	34,539	-0.02%
2021/12/07	0	0.00	3.5	25.54	26.00	-3.5	33,932	-0.01%
2021/12/06	0	0.00	0.2	25.35	25.45	-0.2	33,351	0.00%
2021/12/03	20	25.00	0	0.00	25.20	20	33,150	0.06%
2021/12/01	0	0.00	4	24.50	24.85	-4	31,937	-0.01%
2021/11/30	2	24.35	0	0.00	24.40	2	31,777	0.01%
2021/11/29	3	24.32	1	24.35	24.30	2	31,012	0.01%
2021/11/26	2	24.63	42	24.60	24.70	-40	30,927	-0.13%
2021/11/25	0.5	24.80	0	0.00	24.95	0.5	31,206	0.00%
2021/11/23	0	0.00	1	24.50	24.50	-1	31,063	0.00%
2021/11/22	0	0.00	3	24.45	24.40	-3	31,119	-0.01%
2021/11/19	1.6	24.45	0	0.00	24.25	1.6	31,263	0.01%
2021/11/18	0	0.00	30	24.73	24.75	-30	31,198	-0.10%
2021/11/17	3	24.45	43	24.42	24.45	-40	31,080	-0.13%
2021/11/16	0	0.00	26	24.00	24.05	-26	30,878	-0.08%
2021/11/15	0	0.00	2	23.95	24.00	-2	31,057	-0.01%
2021/11/11	0	0.00	1	23.60	23.60	-1	31,098	0.00%
2021/11/05	1	23.20	0	0.00	23.20	1	33,717	0.00%
2021/11/03	0	0.00	5	23.25	23.35	-5	33,795	-0.01%
2021/11/02	1	23.15	2	23.18	23.10	-1	34,050	0.00%
2021/11/01	2	23.05	0	0.00	23.05	2	34,278	0.01%
2021/10/29	5	23.20	0	0.00	23.20	5	34,215	0.01%
2021/10/27	2	23.35	10	23.30	23.40	-8	34,355	-0.02%
2021/10/26	1	23.50	0	0.00	23.55	1	34,437	0.00%
2021/10/25	0.1	23.55	2	23.55	23.55	-1.9	34,263	-0.01%
2021/10/22	0.1	23.45	13	23.55	23.55	-12.9	34,316	-0.04%
2021/10/21	4	23.15	11	23.38	23.40	-7	33,922	-0.02%
2021/10/20	4	23.03	3	23.00	23.00	1	33,272	0.00%
2021/10/19	0	0.00	5.7	23.10	23.00	-5.7	33,057	-0.02%
2021/10/18	2	23.10	0	0.00	23.05	2	32,921	0.01%
2021/10/15	4	22.98	2	23.00	23.00	2	32,613	0.01%
2021/10/14	0	0.00	3	22.88	22.95	-3	32,692	-0.01%
2021/10/13	0	0.00	6	22.80	22.85	-6	32,941	-0.02%
2021/10/12	1	22.75	0	0.00	22.90	1	33,807	0.00%
2021/10/08	1	22.85	2	22.90	22.90	-1	33,738	0.00%
2021/10/07	0	0.00	150	22.95	22.85	-150	33,870	-0.44%	大賣/鉅額交易
2021/10/06	1	22.70	1	22.70	22.70	0	33,628	0.00%
2021/10/05	7	22.29	2	22.30	22.45	5	33,576	0.01%
2021/10/04	4	22.36	2	22.35	22.40	2	33,626	0.01%
2021/10/01	162	22.45	0	0.00	22.50	162	33,881	0.48%	大買/鉅額交易
2021/09/30	0	0.00	5	22.90	22.90	-5	33,630	-0.01%
2021/09/29	3	22.50	0	0.00	22.75	3	33,470	0.01%
2021/09/27	2	22.70	0	0.00	22.75	2	33,111	0.01%
2021/09/24	2	22.85	0	0.00	22.80	2	33,140	0.01%
2021/09/23	1	22.75	5	22.78	22.95	-4	33,035	-0.01%
2021/09/22	5	22.54	10	22.61	22.60	-5	32,828	-0.02%
2021/09/17	0	0.00	9	23.27	23.00	-9	32,216	-0.03%
2021/09/16	6	23.47	6	23.60	23.40	0	31,654	0.00%
2021/09/15	1	22.95	0	0.00	23.00	1	30,744	0.00%
2021/09/14	2	22.95	1	23.00	23.00	1	30,609	0.00%
2021/09/13	0	0.00	4	22.99	23.00	-4	30,470	-0.01%
2021/09/10	0	0.00	51	22.80	22.95	-51	30,734	-0.17%
2021/09/08	0	0.00	3	22.95	22.90	-3	31,342	-0.01%
2021/09/06	1	22.70	1	22.85	22.85	0	31,468	0.00%
2021/09/02	1	22.50	2	22.75	22.70	-1	31,484	0.00%
2021/09/01	2	23.00	0	0.00	23.00	2	31,489	0.01%
2021/08/31	0	0.00	4	22.90	23.00	-4	31,304	-0.01%
2021/08/27	14	22.70	131	22.40	22.75	-117	30,851	-0.38%	大賣/鉅額交易
2021/08/26	2	22.18	0	0.00	22.40	2	30,525	0.01%
2021/08/25	0	0.00	21	22.17	22.30	-21	30,608	-0.07%
2021/08/24	4	21.55	3	21.87	22.00	1	30,324	0.00%
2021/08/23	2	21.40	2	21.55	21.45	0	30,290	0.00%
2021/08/20	144	21.15	140	21.30	21.15	4	30,598	0.01%	大買/大賣/
2021/08/19	1	21.35	1	21.25	21.35	0	31,913	0.00%
2021/08/17	0	0.00	14	21.44	21.60	-14	32,363	-0.04%
2021/08/16	69	21.46	0	0.00	21.40	69	32,290	0.21%
2021/08/13	81	22.82	40	22.86	22.80	41	32,099	0.13%
2021/08/12	12	22.95	5	22.97	22.90	7	31,613	0.02%
2021/08/11	3	22.98	20.8	22.98	23.00	-17.8	31,314	-0.06%
2021/08/10	0	0.00	102	23.03	23.00	-102	31,564	-0.32%	大賣/鉅額交易
2021/08/09	0	0.00	10	23.05	23.10	-10	32,212	-0.03%
2021/08/06	0	0.00	1	23.15	23.10	-1	32,486	0.00%
2021/08/05	0	0.00	1	23.05	23.10	-1	33,171	0.00%
2021/08/03	0	0.00	3	23.02	23.05	-3	36,865	-0.01%
2021/08/02	1	22.95	19	22.98	23.10	-18	38,154	-0.05%
2021/07/30	2	22.80	3	22.85	22.85	-1	38,287	0.00%
2021/07/29	0	0.00	1	22.80	22.80	-1	38,669	0.00%
2021/07/28	2	22.68	21	22.65	22.75	-19	39,014	-0.05%
2021/07/27	1	22.85	0	0.00	22.85	1	39,561	0.00%
2021/07/26	1	22.85	20	22.90	22.90	-19	40,148	-0.05%
2021/07/23	10	22.95	0	0.00	23.00	10	40,400	0.02%
2021/07/22	4	22.80	0	0.00	22.85	4	40,669	0.01%
2021/07/21	2	22.65	0	0.00	22.70	2	41,004	0.00%
2021/07/20	24	22.70	0	0.00	22.65	24	41,527	0.06%
2021/07/19	46	23.07	0	0.00	23.00	46	41,459	0.11%
2021/07/16	10	22.95	81	22.90	23.05	-71	41,699	-0.17%
2021/07/15	3	22.70	0	0.00	22.75	3	41,161	0.01%
2021/07/14	0	0.00	12	22.67	22.70	-12	41,478	-0.03%
2021/07/13	10	22.71	2	22.78	22.70	8	42,089	0.02%
2021/07/12	41	22.70	107	22.90	22.65	-66	41,905	-0.16%	大賣/
2021/07/09	41	22.62	0	0.00	22.70	41	41,888	0.10%
2021/07/08	7	22.81	90	22.89	22.85	-83	41,757	-0.20%
2021/07/07	0	0.00	2	22.45	22.65	-2	41,843	0.00%
2021/07/06	2	22.60	0	0.00	22.60	2	41,746	0.00%
2021/07/05	17	22.45	4	22.46	22.50	13	41,750	0.03%
2021/07/02	2	22.40	3	22.47	22.40	-1	41,755	0.00%
2021/07/01	1	22.55	15	22.55	22.55	-14	41,913	-0.03%
2021/06/30	0	0.00	3.2	22.70	22.70	-3.2	41,894	-0.01%
2021/06/29	4	22.41	0	0.00	22.60	4	41,824	0.01%
2021/06/25	0	0.00	2	22.68	22.75	-2	42,487	0.00%
2021/06/23	0	0.00	3	22.48	22.55	-3	42,846	-0.01%
2021/06/22	1	22.30	32	22.38	22.30	-31	43,399	-0.07%
2021/06/21	10	22.05	0	0.00	22.25	10	43,413	0.02%
2021/06/18	2	22.15	0	0.00	22.15	2	43,304	0.00%
2021/06/17	26	22.17	0	0.00	22.30	26	42,894	0.06%
2021/06/16	24	22.20	5	22.24	22.40	19	43,429	0.04%
2021/06/15	6	22.30	0	0.00	22.40	6	43,528	0.01%
2021/06/11	7	22.41	50	22.50	22.50	-43	44,044	-0.10%
2021/06/10	50	22.35	0	0.00	22.50	50	44,798	0.11%
2021/06/09	1	22.40	0	0.00	22.45	1	45,733	0.00%
2021/06/08	2	22.48	1	22.50	22.55	1	46,197	0.00%
2021/06/07	87	22.36	82	22.50	22.55	5	47,083	0.01%
2021/06/04	7	22.54	7	22.65	22.75	0	47,616	0.00%
2021/06/03	5	22.85	0	0.00	22.90	5	48,813	0.01%
2021/06/02	1	22.80	0	0.00	22.95	1	49,204	0.00%
2021/05/31	0	0.00	7.1	23.15	23.05	-7.1	49,478	-0.01%
2021/05/28	0	0.00	79	22.95	23.00	-79	49,540	-0.16%
2021/05/27	75	22.47	10	22.50	22.40	65	49,248	0.13%
2021/05/26	2	22.90	0	0.00	23.00	2	49,174	0.00%
2021/05/25	3	22.95	59	23.09	22.85	-56	49,644	-0.11%
2021/05/24	0	0.00	4	22.35	22.50	-4	49,453	-0.01%
2021/05/21	0	0.00	5	23.05	22.60	-5	49,918	-0.01%
2021/05/20	1	22.25	2	22.35	22.30	-1	49,372	0.00%
2021/05/19	0	0.00	18	22.43	22.25	-18	49,423	-0.04%
2021/05/18	5	22.30	66.5	22.19	22.50	-61.5	50,016	-0.12%
2021/05/17	2.2	21.42	50	21.50	21.55	-47.8	50,600	-0.09%
2021/05/14	25	22.02	2.1	22.12	22.00	22.9	49,939	0.05%
2021/05/13	61	22.32	57	22.35	22.05	4	49,359	0.01%
2021/05/12	96	22.52	86	22.45	22.35	10	48,528	0.02%
2021/05/11	85	23.52	21	23.67	23.65	64	46,106	0.14%
2021/05/10	6	23.47	261	23.67	23.95	-255	44,550	-0.57%	大賣/鉅額交易
2021/05/07	0	0.00	21	23.03	23.10	-21	43,845	-0.05%
2021/05/06	7	22.81	51	22.90	23.00	-44	43,925	-0.10%
2021/05/05	24	22.43	4	22.49	22.50	20	43,415	0.05%
2021/05/04	40	22.70	41	22.29	22.35	-1	43,236	0.00%
2021/05/03	12	22.68	194	22.59	22.75	-182	42,924	-0.42%	大賣/鉅額交易
2021/04/29	78	22.87	1.5	23.00	22.80	76.5	42,522	0.18%
2021/04/28	134	23.20	25	23.19	23.25	109	42,261	0.26%	大買/鉅額交易
2021/04/27	0	0.00	7	23.08	23.15	-7	42,522	-0.02%
2021/04/26	0	0.00	25	23.00	23.10	-25	42,262	-0.06%
2021/04/23	21	22.80	17.1	22.81	22.80	3.9	41,851	0.01%
2021/04/22	20	22.90	10	22.85	22.90	10	41,835	0.02%
2021/04/21	1	22.75	0	0.00	22.90	1	41,544	0.00%
2021/04/20	0	0.00	9.2	22.90	22.90	-9.2	41,334	-0.02%
2021/04/19	11	22.75	28.5	22.63	22.80	-17.5	40,921	-0.04%
2021/04/16	0	0.00	2	22.20	22.25	-2	40,432	0.00%
2021/04/15	0	22.10	34.2	22.17	22.25	-34.2	41,015	-0.08%
2021/04/14	3	21.98	2	22.00	22.10	1	41,089	0.00%
2021/04/13	0	0.00	3	22.05	22.10	-3	41,035	-0.01%
2021/04/12	5	21.81	1	21.90	21.90	4	40,770	0.01%
2021/04/09	5	21.55	14	21.61	21.60	-9	40,814	-0.02%
2021/04/08	3	21.82	3	21.85	21.80	0	40,811	0.00%
2021/04/07	0	0.00	5	22.00	22.00	-5	41,304	-0.01%
2021/04/06	0	0.00	2	21.90	21.95	-2	41,296	0.00%
2021/04/01	7	21.90	4	21.90	21.85	3	41,300	0.01%
2021/03/31	1	22.00	16	22.09	22.10	-15	41,073	-0.04%
2021/03/30	0	0.00	10	21.96	22.00	-10	40,744	-0.02%
2021/03/29	0	0.00	13	21.95	22.00	-13	40,197	-0.03%
2021/03/26	4	21.76	42	21.85	21.90	-38	39,885	-0.10%
2021/03/25	2	21.80	148	21.75	21.80	-146	39,408	-0.37%	大賣/鉅額交易
2021/03/24	0.1	21.40	20	21.50	21.50	-19.9	38,917	-0.05%
2021/03/23	2	21.45	32	21.45	21.40	-30	38,863	-0.08%
2021/03/19	1	21.35	120	21.25	21.30	-119	38,735	-0.31%	大賣/鉅額交易
2021/03/18	4.2	21.60	0	0.00	21.55	4.2	38,061	0.01%
2021/03/17	0	0.00	10	21.75	21.60	-10	38,085	-0.03%
2021/03/16	6	21.69	14	21.75	21.80	-8	37,645	-0.02%
2021/03/15	2	21.65	54	21.75	21.75	-52	37,129	-0.14%
2021/03/12	4	21.20	14	21.25	21.35	-10	36,563	-0.03%
2021/03/11	20	21.37	20.5	21.41	21.10	-0.5	36,121	0.00%
2021/03/10	0	0.00	5	21.14	21.20	-5	35,463	-0.01%
2021/03/09	8.9	21.01	81	21.01	21.10	-72.1	34,914	-0.21%
2021/03/08	6	20.67	7	20.50	20.60	-1	33,545	0.00%
2021/03/05	2	20.23	3	20.37	20.30	-1	33,395	0.00%
2021/03/04	6	20.21	2	20.40	20.35	4	34,399	0.01%
2021/03/03	0	0.00	19	20.37	20.40	-19	34,249	-0.06%
2021/03/02	4	20.39	8.1	20.39	20.20	-4.1	33,925	-0.01%
2021/02/26	10	20.50	1	20.45	20.00	9	33,617	0.03%
2021/02/25	6	20.75	4	20.84	20.90	2	32,253	0.01%
2021/02/24	1	20.90	13	20.84	20.75	-12	31,830	-0.04%
2021/02/23	6.5	20.43	20	20.58	20.70	-13.5	31,373	-0.04%
2021/02/22	0	0.00	8	20.34	20.40	-8	30,959	-0.03%
2021/02/19	2	20.13	10	20.12	20.20	-8	31,135	-0.03%
2021/02/18	2	20.00	19.3	20.03	20.00	-17.3	31,137	-0.06%
2021/02/17	6	19.81	36	19.84	19.90	-30	30,944	-0.10%
2021/02/05	2	19.20	0	0.00	19.40	2	30,141	0.01%
2021/02/04	1	19.20	0	0.00	19.20	1	30,549	0.00%
2021/02/03	2	19.28	0	0.00	19.25	2	32,051	0.01%
2021/02/02	0	0.00	3	19.25	19.25	-3	33,079	-0.01%
2021/02/01	3	19.15	0	0.00	19.15	3	33,410	0.01%
2021/01/29	34	19.06	0	0.00	19.00	34	33,638	0.10%
2021/01/28	5	19.20	0	0.00	19.20	5	32,977	0.02%
2021/01/27	0	0.00	2	19.48	19.40	-2	32,563	-0.01%
2021/01/26	9	19.34	0	0.00	19.30	9	32,430	0.03%
2021/01/25	1	19.30	19	19.59	19.60	-18	32,270	-0.06%
2021/01/22	12	19.20	0	0.00	19.20	12	32,136	0.04%
2021/01/21	2	19.30	23	19.30	19.25	-21	32,122	-0.07%
2021/01/20	49	19.35	0	0.00	19.20	49	32,124	0.15%
2021/01/19	0	0.00	1	19.65	19.65	-1	31,687	0.00%
2021/01/18	8	19.59	0	0.00	19.70	8	31,544	0.03%
2021/01/15	57	19.83	1	19.70	19.70	56	31,287	0.18%
2021/01/14	15.1	19.82	16	19.89	19.85	-0.9	31,330	0.00%
2021/01/13	1	19.80	24.7	19.80	19.85	-23.7	31,188	-0.08%
2021/01/12	4	19.75	6	19.83	19.70	-2	31,252	-0.01%
2021/01/11	21	19.93	1	19.95	19.95	20	31,210	0.06%
2021/01/08	0	0.00	16	19.88	20.00	-16	31,051	-0.05%
2021/01/07	0	0.00	97	19.74	19.80	-97	30,622	-0.32%
2021/01/06	4	19.58	15	19.60	19.55	-11	30,449	-0.04%
2021/01/05	5	19.50	1	19.60	19.60	4	30,558	0.01%
2021/01/04	3	19.57	0	19.60	19.55	3	30,587	0.01%
2020/12/31	11	19.75	1	19.70	19.70	10	30,360	0.03%
2020/12/30	0	0.00	124	19.65	19.75	-124	30,292	-0.41%	大賣/鉅額交易
2020/12/29	10	19.25	32	19.30	19.25	-22	29,755	-0.07%
2020/12/28	6	19.20	150	19.25	19.20	-144	29,784	-0.48%	大賣/鉅額交易
2020/12/25	11	19.24	100	19.25	19.30	-89	29,938	-0.30%
2020/12/24	5	19.15	1	19.20	19.25	4	30,275	0.01%
2020/12/23	45	19.20	2	19.25	19.20	43	30,566	0.14%
2020/12/22	20	19.35	3	19.40	19.30	17	31,699	0.05%
2020/12/21	0.9	19.30	0	0.00	19.40	0.9	32,751	0.00%
2020/12/18	5	19.30	0	0.00	19.30	5	33,394	0.01%
2020/12/17	1	19.40	0	0.00	19.35	1	33,833	0.00%
2020/12/16	1.1	19.45	19	19.52	19.55	-17.9	33,934	-0.05%
2020/12/15	3	19.27	0	0.00	19.30	3	34,296	0.01%
2020/12/14	4	19.41	4	19.45	19.40	0	34,281	0.00%
2020/12/11	1	19.45	123	19.49	19.55	-122	34,187	-0.36%	大賣/鉅額交易
2020/12/10	0	0.00	43	19.26	19.30	-43	33,886	-0.13%
2020/12/09	0	0.00	5	19.20	19.20	-5	33,802	-0.01%
2020/12/08	52	19.21	47	19.25	19.35	5	33,789	0.01%
2020/12/07	6	19.54	13	19.51	19.55	-7	33,476	-0.02%
2020/12/04	1	19.50	1	19.55	19.60	0	33,511	0.00%
2020/12/03	1	19.45	0	0.00	19.50	1	33,453	0.00%
2020/12/02	62	19.37	60	19.48	19.50	2	33,587	0.01%
2020/12/01	4	19.38	2	19.35	19.40	2	33,717	0.01%
2020/11/30	22	19.55	1	19.75	19.15	21	33,781	0.06%
2020/11/27	11	19.60	6	19.71	19.75	5	33,163	0.02%
2020/11/26	3	19.62	4	19.60	19.70	-1	33,399	0.00%
2020/11/25	0	0.00	14	19.70	19.70	-14	33,775	-0.04%
2020/11/24	14	19.50	0	0.00	19.55	14	33,792	0.04%
2020/11/23	10	19.60	3	19.65	19.65	7	33,947	0.02%
2020/11/20	3	19.53	10	19.60	19.55	-7	33,918	-0.02%
2020/11/19	3	19.63	14	19.70	19.60	-11	33,983	-0.03%
2020/11/18	0	0.00	17	19.95	20.00	-17	33,763	-0.05%
2020/11/17	0	0.00	10	19.85	19.90	-10	33,440	-0.03%
2020/11/16	2	19.68	220	19.80	19.85	-218	33,694	-0.65%	大賣/鉅額交易
2020/11/13	0	0.00	71	19.59	19.60	-71	33,186	-0.21%
2020/11/12	0	0.00	12	19.56	19.60	-12	33,088	-0.04%
2020/11/11	258	19.60	57	19.57	19.80	201	32,671	0.62%	大買/鉅額交易
2020/11/10	10	19.01	84	19.01	19.10	-74	31,294	-0.24%
2020/11/09	41	18.68	2	18.85	18.65	39	30,155	0.13%
2020/11/06	2	18.45	14	18.55	18.65	-12	29,811	-0.04%
2020/11/05	0	0.00	24	18.29	18.30	-24	29,735	-0.08%
2020/11/04	1	18.25	0	0.00	18.20	1	29,954	0.00%
2020/11/03	1	18.20	3	18.22	18.25	-2	30,115	-0.01%
2020/11/02	2	18.10	2	18.10	18.15	0	30,207	0.00%
2020/10/30	12	18.00	2	18.03	18.05	10	30,224	0.03%
2020/10/29	30	18.00	0	0.00	17.95	30	29,932	0.10%
2020/10/28	17	18.09	2	18.15	18.15	15	29,950	0.05%
2020/10/27	1	18.25	0	0.00	18.15	1	30,132	0.00%
2020/10/26	4	18.30	3.1	18.25	18.35	0.9	30,153	0.00%
2020/10/23	2	18.20	11	18.20	18.25	-9	30,252	-0.03%
2020/10/22	0	0.00	10	18.25	18.25	-10	30,656	-0.03%
2020/10/21	14	18.08	0	0.00	18.00	14	30,911	0.05%
2020/10/20	20	17.95	10	18.10	18.00	10	31,106	0.03%
2020/10/19	9	18.00	0	0.00	18.00	9	31,061	0.03%
2020/10/16	6	17.94	0	0.00	17.90	6	31,649	0.02%
2020/10/15	17	17.97	1	18.00	17.95	16	31,935	0.05%
2020/10/14	13	18.04	10	18.15	18.10	3	31,724	0.01%
2020/10/13	10	18.02	0	0.00	18.05	10	31,850	0.03%
2020/10/12	4	18.31	0	0.00	18.15	4	32,076	0.01%
2020/10/08	3	18.25	6	18.27	18.35	-3	32,502	-0.01%
2020/10/07	4	18.26	1	18.30	18.25	3	33,018	0.01%
2020/10/06	0	0.00	10	18.40	18.45	-10	33,938	-0.03%
2020/10/05	15	18.19	3	18.20	18.15	12	35,125	0.03%
2020/09/30	6	18.34	24	18.31	18.40	-18	35,708	-0.05%
2020/09/29	2	18.20	51	18.20	18.30	-49	35,989	-0.14%
2020/09/28	13	17.92	8	17.91	18.05	5	36,307	0.01%
2020/09/25	31	17.67	1	17.60	17.60	30	36,580	0.08%
2020/09/24	71.6	17.75	8	17.77	17.60	63.6	35,900	0.18%
2020/09/23	109	18.04	2	18.05	18.00	107	35,340	0.30%	大買/鉅額交易
2020/09/22	57.4	18.29	0	0.00	18.20	57.4	34,880	0.16%
2020/09/21	17	18.53	0	0.00	18.50	17	34,369	0.05%
2020/09/18	18.1	18.68	0	0.00	18.60	18.1	34,323	0.05%
2020/09/17	109.1	18.70	0	0.00	18.70	109.1	34,037	0.32%	大買/鉅額交易
2020/09/16	6.9	18.86	12	18.80	18.85	-5.1	33,942	-0.01%
2020/09/15	1	18.80	15	18.75	18.90	-14	33,992	-0.04%
2020/09/14	6	18.83	0	0.00	18.80	6	34,829	0.02%
2020/09/11	13	18.77	0	0.00	18.85	13	34,980	0.04%
2020/09/09	7	18.78	0	0.00	18.80	7	35,318	0.02%
2020/09/08	3	18.87	0	0.00	18.90	3	35,508	0.01%
2020/09/07	16	18.84	2	18.90	18.85	14	35,874	0.04%
2020/09/04	13	18.69	0	0.00	18.80	13	36,107	0.04%
2020/09/03	6	18.83	31	18.83	18.85	-25	35,911	-0.07%
2020/09/02	50	18.74	1	18.75	18.70	49	35,754	0.14%
2020/09/01	17	18.90	0	0.00	18.90	17	35,252	0.05%
2020/08/31	7	18.99	10.1	19.05	18.95	-3.1	34,963	-0.01%
2020/08/28	31.6	19.00	2	19.05	19.00	29.6	34,821	0.08%
2020/08/27	65	19.03	0	0.00	19.00	65	35,174	0.18%
2020/08/26	25	19.06	0	0.00	19.20	25	35,208	0.07%
2020/08/25	2	19.05	0	0.00	19.10	2	35,375	0.01%
2020/08/24	80	19.05	0	0.00	19.05	80	37,240	0.21%
2020/08/21	48	19.06	0	0.00	19.20	48	37,597	0.13%
2020/08/20	28	19.08	2	19.00	19.00	26	37,561	0.07%
2020/08/19	29	19.43	62	19.51	19.40	-33	36,998	-0.09%
2020/08/18	30	19.41	0	0.00	19.40	30	36,721	0.08%
2020/08/14	60	19.38	0	0.00	19.35	60	36,930	0.16%
2020/08/13	16	19.41	0	0.00	19.50	16	37,035	0.04%
2020/08/12	31	19.42	0	0.00	19.40	31	37,303	0.08%
2020/08/11	34	19.45	10	19.50	19.40	24	37,427	0.06%
2020/08/10	56	19.41	2	19.43	19.40	54	37,497	0.14%
2020/08/07	21	19.35	0	0.00	19.35	21	37,567	0.06%
2020/08/06	11	19.36	0	0.00	19.40	11	37,582	0.03%
2020/08/05	2	19.35	4.2	19.40	19.30	-2.2	38,122	-0.01%
2020/08/04	6	19.44	0	0.00	19.35	6	38,283	0.02%
2020/08/03	12	19.32	0	0.00	19.30	12	38,321	0.03%
2020/07/31	23	19.52	0	0.00	19.40	23	38,313	0.06%
2020/07/30	42	19.54	0	0.00	19.65	42	38,215	0.11%
2020/07/29	29	19.56	3	19.55	19.50	26	38,150	0.07%
2020/07/28	30	19.35	6	19.36	19.35	24	38,620	0.06%
2020/07/27	56	19.49	1	19.65	19.35	55	39,135	0.14%
2020/07/24	164	19.61	0	0.00	19.50	164	39,242	0.42%	大買/鉅額交易
2020/07/23	39	19.69	4	19.70	19.75	35	39,366	0.09%
2020/07/22	88	19.73	0	0.00	19.80	88	39,850	0.22%
2020/07/21	50	19.85	0	0.00	19.80	50	39,576	0.13%
2020/07/20	29	19.89	10	19.86	19.85	19	39,607	0.05%
2020/07/17	14	19.82	1	19.90	19.90	13	40,237	0.03%
2020/07/16	33	19.81	3	19.85	19.85	30	40,922	0.07%
2020/07/15	30	19.89	9.8	19.89	19.90	20.2	40,646	0.05%
2020/07/14	37	19.98	10	19.95	19.95	27	40,486	0.07%
2020/07/13	82	20.02	0	0.00	20.10	82	40,670	0.20%
2020/07/10	49	20.96	7	21.00	20.90	42	40,629	0.10%
2020/07/09	7	21.14	8	21.12	21.15	-1	40,292	0.00%
2020/07/08	4	21.11	2	21.10	21.15	2	40,156	0.00%
2020/07/07	31	21.00	174	21.06	21.20	-143	40,241	-0.36%	大賣/鉅額交易
2020/07/06	6	20.94	5	20.92	21.05	1	40,072	0.00%
2020/07/03	1	20.75	26	20.74	20.80	-25	39,932	-0.06%
2020/07/02	10	20.57	0	0.00	20.50	10	39,906	0.03%
2020/07/01	24	20.55	33	20.45	20.50	-9	40,075	-0.02%
2020/06/30	5	20.35	5	20.45	20.35	0	40,199	0.00%
2020/06/29	5	20.15	0	0.00	20.25	5	40,755	0.01%
2020/06/23	11	20.15	0	0.00	20.40	11	41,993	0.03%
2020/06/22	3	20.25	7	20.20	20.30	-4	42,669	-0.01%
2020/06/19	55	20.19	0	0.00	20.10	55	43,720	0.13%
2020/06/18	4	20.29	1	20.50	20.30	3	43,953	0.01%
2020/06/17	39	20.26	2	20.38	20.55	37	45,257	0.08%
2020/06/16	1	20.35	3	20.35	20.35	-2	46,903	0.00%
2020/06/15	109	20.24	5	20.22	20.10	104	48,350	0.22%	大買/鉅額交易
2020/06/12	89	20.18	0	0.00	20.20	89	49,216	0.18%
2020/06/11	17	20.84	107	20.71	20.65	-90	50,336	-0.18%	大賣/
2020/06/10	15	20.98	0	0.00	21.10	15	51,195	0.03%
2020/06/09	28	21.02	13.2	20.97	21.05	14.8	53,643	0.03%
2020/06/08	4	20.94	8	20.93	21.00	-4	54,674	-0.01%
2020/06/05	3	20.68	3	20.65	20.80	0	55,643	0.00%
2020/06/04	2	20.73	10	20.80	20.65	-8	56,543	-0.01%
2020/06/03	0	0.00	12	20.66	20.75	-12	57,457	-0.02%
2020/06/02	2	20.30	54	20.20	20.30	-52	57,439	-0.09%
2020/06/01	1	20.10	4	20.14	20.05	-3	57,450	-0.01%
2020/05/29	21	19.72	0	0.00	19.95	21	57,494	0.04%
2020/05/28	31	19.88	0	0.00	19.85	31	55,907	0.06%
2020/05/27	0	0.00	25	20.02	20.10	-25	56,210	-0.04%
2020/05/26	22	19.93	6	19.93	19.95	16	56,541	0.03%
2020/05/25	0	0.00	1	19.75	19.75	-1	56,691	0.00%
2020/05/22	22	19.59	0	0.00	19.55	22	56,938	0.04%
2020/05/21	4	19.80	0	0.00	19.80	4	56,923	0.01%
2020/05/20	52	19.89	0	0.00	19.85	52	56,828	0.09%
2020/05/19	1	19.75	11	19.81	19.85	-10	57,037	-0.02%
2020/05/18	13	19.53	1	19.60	19.50	12	57,028	0.02%
2020/05/15	0	0.00	7	19.66	19.60	-7	57,006	-0.01%
2020/05/14	45	19.54	1	19.60	19.55	44	57,148	0.08%
2020/05/13	9.3	19.56	4	19.80	19.80	5.3	56,821	0.01%
2020/05/12	54	19.67	1	19.70	19.65	53	56,806	0.09%
2020/05/11	9	20.12	5	20.11	20.00	4	56,510	0.01%
2020/05/08	18	19.82	2	19.90	19.80	16	56,336	0.03%
2020/05/07	1	19.60	0	0.00	19.70	1	56,494	0.00%
2020/05/06	4	19.56	0	0.00	19.55	4	56,584	0.01%
2020/05/05	15	19.64	7.6	19.71	19.65	7.4	56,507	0.01%
2020/05/04	30	19.43	3	19.45	19.50	27	56,571	0.05%
2020/04/30	4	19.96	38	20.11	20.00	-34	56,460	-0.06%
2020/04/29	22	19.90	113	19.76	19.70	-91	56,001	-0.16%	大賣/
2020/04/28	0	0.00	16	19.19	19.50	-16	56,031	-0.03%
2020/04/27	3	18.92	14	19.08	19.05	-11	57,103	-0.02%
2020/04/24	8	18.54	5	18.50	18.60	3	56,791	0.01%
2020/04/23	20	18.65	7	18.76	18.55	13	56,445	0.02%
2020/04/22	14	18.46	2	18.25	18.50	12	56,084	0.02%
2020/04/21	56	18.90	5	18.70	18.70	51	55,653	0.09%
2020/04/20	23	19.38	0	0.00	19.30	23	54,957	0.04%
2020/04/17	29	19.71	6	19.79	19.60	23	54,808	0.04%
2020/04/16	92	19.58	9	19.56	19.50	83	54,484	0.15%
2020/04/15	8	20.05	61	20.06	19.90	-53	53,928	-0.10%
2020/04/14	17	19.55	57	19.50	19.65	-40	53,168	-0.08%
2020/04/13	38	18.89	18	18.88	18.80	20	52,397	0.04%
2020/04/10	8	18.65	1	18.70	18.65	7	51,908	0.01%
2020/04/09	9	18.06	10	18.05	18.05	-1	51,292	0.00%
2020/04/08	13	17.92	2	18.00	17.95	11	50,814	0.02%
2020/04/07	4	17.98	15	17.92	17.90	-11	50,406	-0.02%
2020/04/06	8	17.70	4	18.15	17.85	4	50,107	0.01%
2020/04/01	0	0.00	3	17.77	17.75	-3	49,449	-0.01%
2020/03/31	6	17.99	11	17.93	17.90	-5	49,090	-0.01%
2020/03/30	24	17.69	0	0.00	17.90	24	48,326	0.05%
2020/03/27	48	17.81	43	17.76	17.90	5	47,734	0.01%
2020/03/26	23	17.39	3	17.15	17.30	20	46,872	0.04%
2020/03/25	51	17.53	30	17.47	17.50	21	46,742	0.04%
2020/03/24	0	0.00	2	16.75	16.60	-2	45,846	0.00%
2020/03/23	34	16.23	3	16.35	16.15	31	45,074	0.07%
2020/03/20	29	17.08	4	17.01	17.10	25	43,907	0.06%
2020/03/19	29	16.73	8	17.16	16.30	21	42,276	0.05%
2020/03/18	37	18.05	2	18.10	17.95	35	41,243	0.08%
2020/03/17	39.6	18.45	10	18.35	18.35	29.6	40,340	0.07%
2020/03/16	43	19.25	5	19.11	19.05	38	38,936	0.10%
2020/03/13	70	19.05	11	19.13	19.65	59	37,786	0.16%
2020/03/12	41	20.70	15.1	20.63	20.50	25.9	35,232	0.07%
2020/03/11	31	21.39	0	0.00	21.35	31	34,135	0.09%
2020/03/10	18	21.55	0	0.00	21.55	18	33,181	0.05%
2020/03/09	27	21.98	0	0.00	21.80	27	32,323	0.08%
2020/03/06	21	22.38	0	0.00	22.40	21	31,317	0.07%
2020/03/05	3	22.72	14	22.73	22.85	-11	31,030	-0.04%
2020/03/04	2	22.50	0	0.00	22.55	2	30,859	0.01%
2020/03/03	5	22.35	21	22.58	22.55	-16	30,623	-0.05%
2020/03/02	17	22.17	0	0.00	22.25	17	30,120	0.06%
2020/02/27	10	22.60	14	22.64	22.70	-4	30,315	-0.01%
2020/02/26	6	22.60	4	22.71	22.80	2	29,971	0.01%
2020/02/25	2	22.73	2	22.80	22.80	0	29,697	0.00%
2020/02/24	2	22.88	3	22.80	22.85	-1	29,878	0.00%
2020/02/21	8	23.21	0	0.00	23.20	8	29,917	0.03%
2020/02/20	0	0.00	1	23.40	23.45	-1	29,837	0.00%
2020/02/19	2	23.13	2	23.20	23.30	0	29,646	0.00%
2020/02/18	2	23.05	4	23.05	23.10	-2	29,619	-0.01%
2020/02/17	4	22.79	3	22.90	22.95	1	29,671	0.00%
2020/02/14	3	22.80	2	22.75	22.80	1	30,157	0.00%
2020/02/13	0	0.00	4	22.73	22.80	-4	30,859	-0.01%
2020/02/12	0	0.00	2	22.65	22.65	-2	31,125	-0.01%
2020/02/11	0	22.55	0.1	22.55	22.55	0	31,005	0.00%
2020/02/10	3	22.35	0	0.00	22.50	3	31,077	0.01%
2020/02/07	1	22.40	10	22.40	22.50	-9	31,568	-0.03%
2020/02/06	1	22.40	4	22.45	22.50	-3	31,453	-0.01%
2020/02/05	0	0.00	10	22.35	22.40	-10	31,694	-0.03%
2020/02/04	4	22.01	0	0.00	22.30	4	31,443	0.01%
2020/02/03	3	21.73	30	21.88	21.95	-27	31,371	-0.09%
2020/01/31	26	22.10	2	22.00	22.05	24	31,208	0.08%
2020/01/30	10	22.16	27	22.35	22.00	-17	30,750	-0.06%
2020/01/20	1	22.65	1	22.70	22.90	0	29,385	0.00%
2020/01/16	2.1	22.55	0	0.00	22.60	2.1	29,356	0.01%
2020/01/15	0	0.00	2	22.55	22.70	-2	29,348	-0.01%
2020/01/14	1.3	22.52	15	22.53	22.60	-13.7	29,269	-0.05%
2020/01/13	0	0.00	7	22.46	22.50	-7	28,942	-0.02%
2020/01/10	15.4	22.30	8	22.30	22.25	7.4	29,085	0.03%
2020/01/09	1	22.20	1	22.30	22.30	0	29,229	0.00%
2020/01/08	9	22.15	4.1	22.20	22.25	5	29,318	0.02%
2020/01/07	0	0.00	1	22.35	22.35	-1	29,051	0.00%
2020/01/06	1.3	22.26	100	22.30	22.25	-98.8	29,172	-0.34%
2019/12/31	2	22.35	1	22.40	22.40	1	29,038	0.00%
2019/12/30	1.4	22.41	0	0.00	22.50	1.4	28,926	0.00%
2019/12/25	0	0.00	4	22.45	22.45	-4	29,121	-0.01%
2019/12/23	2	22.40	1	22.50	22.50	1	29,234	0.00%
2019/12/20	10	22.40	1	22.45	22.40	9	29,485	0.03%
2019/12/19	3	22.40	0	0.00	22.40	3	29,215	0.01%
2019/12/18	0	0.00	11	22.44	22.50	-11	29,240	-0.04%
2019/12/17	1	22.30	0	0.00	22.40	1	29,345	0.00%
2019/12/16	2	22.45	0	0.00	22.30	2	29,100	0.01%
2019/12/13	0	0.00	25	22.47	22.50	-25	29,132	-0.09%
2019/12/12	0	0.00	12	22.16	22.15	-12	28,495	-0.04%
2019/12/11	11.2	22.05	10	22.00	22.10	1.2	28,282	0.00%
2019/12/10	0	0.00	11	21.88	21.95	-11	28,209	-0.04%
2019/12/09	5	21.75	0	0.00	21.85	5	28,218	0.02%
2019/12/06	5	21.70	20	21.70	21.90	-15	28,482	-0.05%
2019/12/05	7	21.77	35	21.94	21.70	-28	28,490	-0.10%
2019/12/04	1	21.65	0	0.00	21.85	1	28,342	0.00%
2019/12/03	7	21.71	0	0.00	21.75	7	28,292	0.02%
2019/12/02	0	0.00	5	21.75	21.85	-5	28,151	-0.02%
2019/11/29	15	21.89	0	0.00	21.85	15	28,072	0.05%
2019/11/28	10	22.00	0	0.00	21.95	10	27,767	0.04%
2019/11/27	0	0.00	2	22.15	22.25	-2	27,753	-0.01%
2019/11/26	2	22.25	8	22.14	22.10	-6	27,682	-0.02%
2019/11/25	18.2	21.94	0	0.00	21.90	18.2	26,609	0.07%
2019/11/22	5	21.95	21	22.00	22.00	-16	26,937	-0.06%
2019/11/21	3.5	21.97	10	22.00	22.00	-6.5	26,777	-0.02%
2019/11/20	2	22.15	0	0.00	22.15	2	26,305	0.01%
2019/11/19	4	22.10	1	22.20	22.25	3	26,043	0.01%
2019/11/18	2.1	22.15	5	22.15	22.25	-2.9	26,049	-0.01%
2019/11/15	6	22.23	10	22.15	22.15	-4	25,962	-0.02%
2019/11/14	0	0.00	12.4	22.13	22.15	-12.4	25,865	-0.05%
2019/11/13	15.6	22.21	29	22.15	22.25	-13.4	25,955	-0.05%
2019/11/12	10.2	21.80	1	21.85	21.90	9.2	25,256	0.04%
2019/11/11	14	21.71	0	0.00	21.60	14	24,622	0.06%
2019/11/08	11	21.80	0	0.00	21.85	11	24,477	0.04%
2019/11/07	11	21.70	1	21.70	21.70	10	24,669	0.04%
2019/11/06	0	0.00	65	21.71	21.75	-65	24,715	-0.26%
2019/11/05	24	21.47	0	0.00	21.50	24	24,262	0.10%
2019/11/04	0	0.00	20	21.35	21.45	-20	24,725	-0.08%
2019/11/01	0	0.00	10	21.20	21.25	-10	24,489	-0.04%
2019/10/31	1	21.20	1	21.20	21.20	0	24,908	0.00%
2019/10/30	1	20.95	0	0.00	21.10	1	24,686	0.00%
2019/10/28	0	0.00	1	21.10	21.10	-1	24,769	0.00%
2019/10/25	5	21.00	1	21.05	21.05	4	24,723	0.02%
2019/10/24	0	0.00	1	21.10	21.15	-1	24,634	0.00%
2019/10/23	3	20.90	0	0.00	21.00	3	24,501	0.01%
2019/10/22	50.1	21.05	13	21.10	21.10	37.1	24,460	0.15%
2019/10/18	3	20.95	0	0.00	20.90	3	24,260	0.01%
2019/10/17	1	21.15	7	21.02	21.15	-6	24,150	-0.02%
2019/10/16	0	0.00	4	20.99	20.95	-4	23,826	-0.02%
2019/10/15	0	0.00	3	20.90	20.90	-3	23,758	-0.01%
2019/10/14	0	0.00	2.5	20.86	20.90	-2.5	24,159	-0.01%
2019/10/09	0	0.00	1	20.60	20.60	-1	24,663	0.00%
2019/10/08	8	20.81	6	20.88	20.75	2	25,546	0.01%
2019/10/07	4.8	20.60	0	0.00	20.55	4.8	25,902	0.02%
2019/10/03	2	20.60	0	0.00	20.55	2	26,541	0.01%
2019/09/27	4	20.73	10	20.70	20.60	-6	27,031	-0.02%
2019/09/26	10	20.65	1	20.75	20.70	9	27,241	0.03%
2019/09/25	11	20.53	0	20.65	20.65	11	27,559	0.04%
2019/09/24	6	20.69	2	20.70	20.75	4	27,399	0.01%
2019/09/23	20	20.92	0	0.00	20.90	20	27,318	0.07%
2019/09/20	4	21.25	0	0.00	21.30	4	27,456	0.01%
2019/09/18	5	21.25	12	21.23	21.30	-7	27,226	-0.03%
2019/09/17	0	0.00	4	21.00	21.00	-4	27,189	-0.01%
2019/09/12	0	0.00	2	21.00	21.00	-2	28,088	-0.01%
2019/09/11	2	20.90	6	20.88	21.00	-4	28,410	-0.01%
2019/09/10	25	20.85	30	20.86	20.95	-5	28,358	-0.02%
2019/09/09	2	20.55	1	20.60	20.65	1	28,256	0.00%
2019/09/06	5	20.55	1	20.50	20.55	4	28,532	0.01%
2019/09/05	11	20.50	5.1	20.55	20.45	5.9	28,606	0.02%
2019/09/04	0	0.00	2	20.40	20.35	-2	28,798	-0.01%
2019/09/03	0	0.00	2	20.35	20.20	-2	28,999	-0.01%
2019/08/30	3	20.25	10	20.30	20.35	-7	29,782	-0.02%
2019/08/29	2	20.13	0	0.00	20.10	2	29,901	0.01%
2019/08/27	2	20.05	0	0.00	20.05	2	30,411	0.01%
2019/08/26	7	20.16	35	20.15	20.15	-28	30,322	-0.09%
2019/08/23	1.3	20.38	1	20.30	20.50	0.3	30,561	0.00%
2019/08/22	3	20.30	14	20.35	20.25	-11	30,712	-0.04%
2019/08/21	5	20.48	4	20.50	20.30	1	31,456	0.00%
2019/08/19	0	0.00	10	20.60	20.45	-10	31,432	-0.03%
2019/08/16	2	20.55	24	20.48	20.50	-22	31,486	-0.07%
2019/08/15	0.1	20.20	0	0.00	20.05	0.1	31,295	0.00%
2019/08/14	7	20.20	25	20.20	20.20	-18	31,569	-0.06%
2019/08/13	16	20.05	0	0.00	20.00	16	31,757	0.05%
2019/08/12	6	20.36	1	20.40	20.20	5	31,637	0.02%
2019/08/08	0	0.00	1	20.30	20.15	-1	31,471	0.00%
2019/08/07	0	0.00	1	20.00	20.05	-1	31,689	0.00%
2019/08/06	41	19.88	0	0.00	19.95	41	32,019	0.13%
2019/08/05	1	20.05	0	0.00	20.10	1	31,858	0.00%
2019/08/02	18	20.07	0	0.00	20.05	18	32,159	0.06%
2019/08/01	12	20.25	0	0.00	20.30	12	32,456	0.04%
2019/07/31	19	20.37	0	0.00	20.30	19	32,839	0.06%
2019/07/30	4	20.50	0	0.00	20.50	4	32,580	0.01%
2019/07/26	4	20.50	0	0.00	20.55	4	33,997	0.01%
2019/07/25	1	20.45	1	20.55	20.65	0	34,955	0.00%
2019/07/24	8.1	20.49	0	0.00	20.45	8.1	35,354	0.02%
2019/07/23	27	20.51	0	0.00	20.50	27	35,852	0.08%
2019/07/22	22	20.50	0	0.00	20.55	22	35,969	0.06%
2019/07/19	5	20.55	1	20.55	20.50	4	35,993	0.01%
2019/07/18	3	20.55	0	0.00	20.60	3	36,021	0.01%
2019/07/17	2	20.55	0	0.00	20.60	2	36,136	0.01%
2019/07/16	23.1	20.49	9	20.50	20.55	14.1	36,056	0.04%
2019/07/15	50	20.66	14	20.75	20.65	36	35,686	0.10%
2019/07/12	2	21.60	1	21.70	21.60	1	35,402	0.00%
2019/07/11	10	21.75	49	21.78	21.75	-39	34,856	-0.11%
2019/07/10	0	0.00	21	21.75	21.75	-21	34,509	-0.06%
2019/07/09	0	0.00	10	21.80	21.70	-10	34,489	-0.03%
2019/07/08	4	21.65	1	21.75	21.70	3	34,092	0.01%
2019/07/05	7	21.65	4	21.70	21.70	3	33,912	0.01%
2019/07/02	19	21.45	3	21.50	21.50	16	33,679	0.05%
2019/07/01	0	0.00	7	21.50	21.45	-7	33,343	-0.02%
2019/06/28	0	0.00	4	21.45	21.35	-4	33,160	-0.01%
2019/06/27	0	0.00	3	21.42	21.45	-3	33,348	-0.01%
2019/06/26	5	21.15	2	21.15	21.20	3	33,292	0.01%
2019/06/25	7	21.14	1	21.15	21.10	6	33,339	0.02%
2019/06/24	1	21.20	0	0.00	21.05	1	33,308	0.00%
2019/06/21	6	21.19	10	21.16	21.10	-4	32,956	-0.01%
2019/06/20	11	21.32	2	21.45	21.40	9	32,289	0.03%
2019/06/19	11	21.40	1	21.40	21.50	10	32,024	0.03%
2019/06/18	0	0.00	0	21.30	21.30	0	31,469	0.00%
2019/06/17	9	21.32	0	0.00	21.30	9	31,575	0.03%
2019/06/14	0	0.00	3	21.30	21.35	-3	31,601	-0.01%
2019/06/13	0	0.00	1	21.10	21.05	-1	31,240	0.00%
2019/06/10	1	21.30	1	21.25	21.30	0	31,246	0.00%
2019/06/05	1.9	20.92	0	0.00	20.95	1.9	30,745	0.01%
2019/05/30	15	20.90	0	0.00	20.90	15	30,525	0.05%
2019/05/28	0	0.00	6	20.95	21.05	-6	30,736	-0.02%
2019/05/27	0	0.00	2	20.95	20.95	-2	30,128	-0.01%
2019/05/24	1	20.85	0	0.00	20.90	1	30,240	0.00%
2019/05/22	3	20.90	0	0.00	20.90	3	30,039	0.01%
2019/05/21	9	20.95	0	0.00	20.95	9	30,045	0.03%
2019/05/20	0	0.00	1	20.90	20.90	-1	29,570	0.00%
2019/05/17	14	20.71	0	0.00	20.70	14	29,337	0.05%
2019/05/16	1	20.70	0	0.00	20.70	1	29,265	0.00%
2019/05/15	5	20.84	0	0.00	20.80	5	29,001	0.02%
2019/05/14	2.1	20.89	2	20.90	21.05	0.1	28,760	0.00%
2019/05/13	6	21.05	2	21.05	21.05	4	28,667	0.01%
2019/05/10	0	0.00	2.2	21.13	21.20	-2.2	28,748	-0.01%
2019/05/09	12	20.91	0.1	20.95	20.85	11.9	28,522	0.04%
2019/05/08	10	21.16	0	0.00	21.10	10	28,103	0.04%
2019/05/07	2	21.53	2	21.68	21.45	0	27,915	0.00%
2019/05/06	10	21.39	11	21.36	21.45	-1	28,031	0.00%
2019/05/03	3	21.75	7	21.86	21.85	-4	27,735	-0.01%
2019/05/02	0	0.00	29	21.54	21.50	-29	26,834	-0.11%
2019/04/30	0	0.00	111	20.95	21.15	-111	26,317	-0.42%	大賣/鉅額交易
2019/04/29	1	20.75	6	20.83	20.90	-5	26,122	-0.02%
2019/04/23	0	0.00	12	20.40	20.45	-12	26,286	-0.05%
2019/04/22	0	0.00	10	20.40	20.45	-10	26,317	-0.04%
2019/04/19	1	20.35	0	0.00	20.40	1	26,539	0.00%
2019/04/18	36	20.24	0	0.00	20.20	36	26,699	0.13%
2019/04/17	6	20.37	0	0.00	20.35	6	26,558	0.02%
2019/04/16	0.1	20.50	0	0.00	20.45	0.1	26,322	0.00%
2019/04/15	2	20.60	0	0.00	20.40	2	26,435	0.01%
2019/04/12	0	0.00	50	20.60	20.55	-50	26,754	-0.19%
2019/04/10	0	0.00	3	20.72	20.55	-3	26,937	-0.01%
2019/04/09	0	0.00	2	20.73	20.75	-2	27,013	-0.01%
2019/04/03	4	20.40	0	0.00	20.35	4	26,705	0.01%
2019/04/02	52	20.40	0	20.40	20.40	52	26,687	0.19%
2019/04/01	30	20.37	0	0.00	20.30	30	26,739	0.11%
2019/03/28	1	20.40	0	0.00	20.40	1	26,082	0.00%
2019/03/27	4	20.43	0	0.00	20.40	4	26,159	0.02%
2019/03/26	1	20.60	7	20.60	20.65	-6	26,032	-0.02%
2019/03/25	7	20.61	0	0.00	20.60	7	26,246	0.03%
2019/03/22	0	0.00	5	20.91	20.90	-5	26,262	-0.02%
2019/03/21	0	0.00	11.1	20.91	21.00	-11.1	26,561	-0.04%
2019/03/20	11	20.89	1	20.95	20.90	10	26,863	0.04%
2019/03/19	1	21.00	0	0.00	20.90	1	27,412	0.00%
2019/03/18	0	0.00	12	20.76	20.85	-12	27,481	-0.04%
2019/03/15	3.2	20.65	56	20.63	20.65	-52.9	27,712	-0.19%
2019/03/14	0	0.00	5	20.58	20.55	-5	27,247	-0.02%
2019/03/13	5	20.52	10	20.50	20.45	-5	27,360	-0.02%
2019/03/12	0	20.60	6	20.60	20.60	-6	27,326	-0.02%
2019/03/11	0	0.00	1	20.55	20.45	-1	27,366	0.00%
2019/03/08	11	20.36	0	0.00	20.35	11	27,427	0.04%
2019/03/07	0	0.00	1	20.65	20.60	-1	27,577	0.00%
2019/03/06	3	20.60	0	0.00	20.55	3	27,671	0.01%
2019/03/05	5	20.70	0	0.00	20.65	5	27,714	0.02%
2019/03/04	2	20.60	0	0.00	20.75	2	27,585	0.01%
2019/02/27	0	0.00	2.2	20.85	20.85	-2.2	27,417	-0.01%
2019/02/26	0	0.00	15	20.73	20.80	-15	27,282	-0.05%
2019/02/22	4	20.65	2	20.75	20.75	2	26,958	0.01%
2019/02/21	3	20.60	2	20.63	20.75	1	26,919	0.00%
2019/02/20	0	0.00	1	20.55	20.55	-1	27,123	0.00%
2019/02/19	2	20.45	0	0.00	20.45	2	27,327	0.01%
2019/02/18	4	20.51	0	0.00	20.45	4	27,517	0.01%
2019/02/15	11	20.47	0	0.00	20.45	11	27,909	0.04%
2019/02/14	7	20.61	11	20.60	20.60	-4	28,469	-0.01%
2019/02/13	11	20.51	1.3	20.65	20.60	9.8	28,526	0.03%
2019/02/12	8	20.50	0	0.00	20.55	8	28,385	0.03%
2019/02/11	3	20.45	1	20.45	20.45	2	27,998	0.01%
2019/01/30	5	20.65	1	20.65	20.70	4	27,590	0.01%
2019/01/29	5	20.49	1	20.55	20.55	4	27,382	0.01%
2019/01/28	7	20.64	0	0.00	20.70	7	27,299	0.03%
2019/01/25	0	0.00	10	20.56	20.60	-10	27,101	-0.04%
2019/01/24	0	20.40	1	20.45	20.40	-1	26,799	0.00%
2019/01/22	0	0.00	4	20.35	20.50	-4	27,099	-0.01%
2019/01/21	22	20.19	4	20.19	20.25	18	26,915	0.07%
2019/01/18	1	20.05	0	0.00	19.95	1	27,051	0.00%
2019/01/17	3	20.02	0	0.00	20.00	3	27,425	0.01%
2019/01/16	3	19.98	1	20.05	20.05	2	28,259	0.01%
2019/01/15	0	0.00	1	20.15	20.15	-1	28,265	0.00%
2019/01/14	1	20.10	0	0.00	20.10	1	28,092	0.00%
2019/01/11	3	20.17	9	20.16	20.10	-6	28,288	-0.02%
2019/01/10	5	20.12	0	0.00	20.20	5	28,063	0.02%
2019/01/09	4	20.24	1	20.25	20.25	3	27,976	0.01%
2019/01/08	1	19.90	0	0.00	19.95	1	27,952	0.00%
2019/01/07	0	0.00	2	20.05	20.10	-2	28,441	-0.01%
2019/01/04	9	19.72	0	0.00	19.80	9	29,344	0.03%
2019/01/02	2	19.93	0	0.00	19.90	2	30,669	0.01%
2018/12/28	0	0.00	14	20.19	20.20	-14	30,755	-0.05%
2018/12/27	1	19.90	0	0.00	19.95	1	30,893	0.00%
2018/12/26	11.2	19.80	0	19.90	19.80	11.2	31,347	0.04%
2018/12/25	34.1	19.75	0	0.00	19.75	34.1	31,571	0.11%
2018/12/24	1	19.85	0	0.00	19.85	1	31,770	0.00%
2018/12/22	2	19.95	0	0.00	19.95	2	31,824	0.01%
2018/12/21	8	19.94	0	0.00	19.90	8	32,371	0.02%
2018/12/20	2	19.98	0	0.00	19.95	2	32,619	0.01%
2018/12/19	0	0.00	0	20.20	20.15	0	32,555	0.00%
2018/12/18	1	20.15	0	0.00	20.00	1	32,766	0.00%
2018/12/17	7	20.21	0	0.00	20.20	7	33,529	0.02%
2018/12/14	10	20.20	12	20.38	20.45	-2	34,004	-0.01%
2018/12/12	20	19.90	0	0.00	19.90	20	33,804	0.06%
2018/12/11	2	19.98	0	0.00	20.00	2	32,968	0.01%
2018/12/10	20	20.00	1	20.00	20.00	19	32,772	0.06%
2018/12/07	18	20.20	0	0.00	20.20	18	32,513	0.06%
2018/12/06	1	20.25	0	0.00	20.35	1	32,465	0.00%
2018/12/05	2	20.50	0	0.00	20.45	2	32,426	0.01%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	0	0.00	2	20.65	20.70	-2	32,469	-0.01%
2018/11/29	8	20.45	0	0.00	20.40	8	31,986	0.03%
2018/11/28	3	20.55	4	20.70	20.60	-1	31,806	0.00%
2018/11/27	7	20.51	0	0.00	20.60	7	31,712	0.02%
2018/11/26	0	0.00	1	20.90	20.65	-1	31,800	0.00%
2018/11/23	2	20.50	0.3	20.55	20.50	1.7	31,676	0.01%
2018/11/22	2.5	20.70	0	0.00	20.70	2.5	31,618	0.01%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/20	6	21.11	0	0.00	21.00	6	31,556	0.02%
2018/11/19	3	21.00	6	21.28	21.35	-3	31,507	-0.01%
2018/11/16	2	20.80	2	20.93	21.10	0	31,257	0.00%
2018/11/15	4	20.68	0	0.00	20.70	4	30,961	0.01%
2018/11/14	3	20.75	0	0.00	20.70	3	30,812	0.01%
2018/11/13	5.8	20.85	1	21.00	20.90	4.8	30,538	0.02%
2018/11/12	0	0.00	1	21.10	21.10	-1	30,184	0.00%
2018/11/09	2	21.00	2	21.10	21.15	0	30,503	0.00%
2018/11/08	5	21.10	13	21.05	21.20	-8	30,660	-0.03%
2018/11/07	4	20.91	3	20.95	21.00	1	30,638	0.00%
2018/11/06	2	20.70	1.2	20.71	20.75	0.8	31,190	0.00%
2018/11/05	2	20.50	7	20.50	20.75	-5	31,357	-0.02%
2018/11/02	4	20.41	0	0.00	20.80	4	31,507	0.01%
2018/11/01	4	20.40	1	20.35	20.35	3	31,652	0.01%
2018/10/31	6	20.33	12	20.25	20.65	-6	32,056	-0.02%
2018/10/30	4	19.90	2	19.95	19.95	2	31,843	0.01%
2018/10/29	13	19.91	0	0.00	19.80	13	32,258	0.04%
2018/10/26	1	19.90	0	0.00	19.90	1	32,467	0.00%
2018/10/25	0	0.00	81	20.00	19.90	-81	32,549	-0.25%
2018/10/24	21	20.46	0	0.00	20.40	21	32,425	0.06%
2018/10/23	12	20.90	0	0.00	20.95	12	31,694	0.04%
2018/10/22	1	21.15	0	0.00	21.10	1	31,566	0.00%
2018/10/19	1	21.00	1	21.00	21.15	0	32,037	0.00%
2018/10/17	6	21.20	0	0.00	21.05	6	32,056	0.02%
2018/10/16	9	21.17	0	0.00	21.15	9	32,242	0.03%
2018/10/15	4	21.30	4	21.18	21.20	0	32,038	0.00%
2018/10/12	1	21.15	0	0.00	21.70	1	31,832	0.00%
2018/10/11	28	21.39	22	21.15	21.15	6	30,930	0.02%
2018/10/09	7	22.47	20	22.81	22.75	-13	29,737	-0.04%
2018/10/08	27	22.48	0	0.00	22.55	27	29,411	0.09%
2018/10/05	16	22.62	12	22.68	22.70	4	29,290	0.01%
2018/10/04	12	22.73	15	22.79	22.95	-3	29,177	-0.01%
2018/10/03	8	22.38	0.5	22.45	22.50	7.5	28,887	0.03%
2018/10/02	5	22.54	0	0.00	22.60	5	29,147	0.02%
2018/10/01	2	22.80	0	0.00	22.95	2	29,637	0.01%
2018/09/28	13	22.92	35	22.93	23.00	-22	30,451	-0.07%
2018/09/27	0.1	22.85	7	22.56	23.00	-6.9	30,471	-0.02%
2018/09/26	0	0.00	2	22.45	22.40	-2	30,306	-0.01%
2018/09/25	3	22.53	3	22.53	22.60	0	31,058	0.00%
2018/09/21	1	22.35	27	22.32	22.45	-26	31,317	-0.08%
2018/09/20	20	22.18	5	22.03	22.15	15	31,159	0.05%
2018/09/19	10	21.75	1	21.80	21.80	9	31,153	0.03%
2018/09/18	0	0.00	4	21.50	21.55	-4	31,334	-0.01%
2018/09/17	5	21.35	3	21.42	21.45	2	31,536	0.01%
2018/09/14	1	21.25	0	0.00	21.40	1	31,735	0.00%
2018/09/13	2	21.13	22	21.10	21.20	-20	31,826	-0.06%
2018/09/12	4	21.20	0	0.00	21.20	4	31,995	0.01%
2018/09/11	0	0.00	3	21.43	21.45	-3	32,145	-0.01%
2018/09/10	0	0.00	1	21.40	21.30	-1	32,670	0.00%
2018/09/07	3	21.08	0	0.00	21.15	3	33,066	0.01%
2018/09/06	1	21.15	0	0.00	21.15	1	33,457	0.00%
2018/09/05	7	21.28	0	0.00	21.20	7	33,573	0.02%
2018/09/04	0	21.55	6	21.53	21.55	-6	33,601	-0.02%
2018/09/03	4	21.31	0	0.00	21.35	4	33,598	0.01%
2018/08/31	3	21.25	1.1	21.59	21.60	1.9	33,693	0.01%
2018/08/30	1	21.30	2	21.30	21.35	-1	33,603	0.00%
2018/08/29	0	0.00	1	21.50	21.55	-1	33,891	0.00%
2018/08/28	0	0.00	1	21.55	21.60	-1	34,008	0.00%
2018/08/24	3	21.35	7	21.40	21.45	-4	34,107	-0.01%
2018/08/23	0	0.00	6	21.53	21.55	-6	35,043	-0.02%
2018/08/22	0	0.00	3	21.45	21.50	-3	35,855	-0.01%
2018/08/21	0	0.00	1	21.30	21.40	-1	35,721	0.00%
2018/08/20	0	0.00	1	21.20	21.30	-1	35,805	0.00%
2018/08/17	3	21.17	0	0.00	21.15	3	35,930	0.01%
2018/08/16	8	21.04	7	21.31	20.95	1	35,907	0.00%
2018/08/15	0	0.00	13	21.23	21.30	-13	35,832	-0.04%
2018/08/14	1.8	21.03	5	21.06	21.20	-3.2	35,891	-0.01%
2018/08/13	8.6	20.96	5	20.80	20.80	3.6	36,053	0.01%
2018/08/10	2	21.25	0	0.00	21.30	2	35,638	0.01%
2018/08/09	8	21.28	3	21.40	21.15	5	35,807	0.01%
2018/08/07	7	21.45	0	0.00	21.45	7	35,769	0.02%
2018/08/06	4	21.35	6	21.45	21.45	-2	35,645	-0.01%
2018/08/03	1	21.20	2	21.10	21.20	-1	36,403	0.00%
2018/08/02	7	20.94	2	21.10	20.75	5	36,266	0.01%
2018/08/01	4	20.85	8	20.96	21.10	-4	36,116	-0.01%
2018/07/31	0	0.00	2	20.80	20.75	-2	35,911	-0.01%
2018/07/30	4	20.56	3	20.60	20.50	1	35,161	0.00%
2018/07/27	0	0.00	4	20.60	20.65	-4	35,318	-0.01%
2018/07/26	12	20.38	13	20.42	20.55	-1	35,521	0.00%
2018/07/25	10	20.45	15	20.57	20.50	-5	35,512	-0.01%
2018/07/23	12	20.40	0	0.00	20.45	12	35,543	0.03%
2018/07/20	1	20.45	0	0.00	20.50	1	35,461	0.00%
2018/07/19	20	20.42	0	0.00	20.40	20	35,508	0.06%
2018/07/18	5	20.54	1	20.70	20.60	4	35,237	0.01%
2018/07/17	1	20.55	0	0.00	20.50	1	35,090	0.00%
2018/07/16	1	20.70	0	0.00	20.65	1	35,177	0.00%
2018/07/12	0	0.00	30	20.55	20.55	-30	35,699	-0.08%
2018/07/11	6	20.37	0	0.00	20.45	6	35,729	0.02%
2018/07/10	7	20.46	0	0.00	20.40	7	35,582	0.02%
2018/07/09	34	20.56	16	20.55	20.50	18	35,451	0.05%
2018/07/06	47	21.54	27	21.60	21.50	20	34,888	0.06%
2018/07/05	1.2	21.66	3	21.70	21.70	-1.8	34,150	-0.01%
2018/07/04	1	21.60	0	0.00	21.80	1	34,001	0.00%
2018/07/03	2	21.70	0	0.00	21.65	2	34,097	0.01%
2018/07/02	6	21.81	0	0.00	21.70	6	33,726	0.02%
2018/06/29	0	0.00	6	22.00	21.95	-6	33,189	-0.02%
2018/06/27	3	21.85	4	21.96	21.90	-1	31,673	0.00%
2018/06/26	0	0.00	4	21.90	21.75	-4	31,466	-0.01%
2018/06/25	0	0.00	20	21.85	21.75	-20	31,504	-0.06%
2018/06/22	11	21.85	0	0.00	21.85	11	31,675	0.03%
2018/06/21	13	21.95	1	22.00	21.70	12	31,678	0.04%
2018/06/20	29	21.84	10	21.86	21.85	19	32,358	0.06%
2018/06/19	5.5	21.67	0.2	21.75	21.60	5.3	32,291	0.02%
2018/06/14	4	21.94	0	0.00	21.90	4	31,544	0.01%
2018/06/13	0	0.00	5	22.20	22.35	-5	31,192	-0.02%
2018/06/12	1	22.10	0	0.00	22.10	1	32,170	0.00%
2018/06/11	5	22.35	0	0.00	22.35	5	32,173	0.02%
2018/06/07	0	0.00	21	22.35	22.50	-21	32,491	-0.06%
2018/06/06	0	0.00	5	22.36	22.45	-5	32,693	-0.02%
2018/06/05	20	22.20	3	22.13	22.20	17	32,579	0.05%
2018/06/01	2	21.68	0	0.00	21.70	2	32,787	0.01%
2018/05/31	2	21.68	0	0.00	21.60	2	33,175	0.01%
2018/05/30	2	21.68	0	0.00	21.60	2	32,648	0.01%
2018/05/29	1	22.00	3	22.05	22.15	-2	32,291	-0.01%
2018/05/28	4	22.20	2	22.25	22.20	2	32,740	0.01%
2018/05/25	0	0.00	37	22.20	22.20	-37	33,246	-0.11%
2018/05/24	1	22.20	0	0.00	22.15	1	33,535	0.00%
2018/05/22	3	22.20	0	0.00	22.15	3	33,611	0.01%
2018/05/21	0	0.00	2	22.20	22.15	-2	33,968	-0.01%
2018/05/18	0	0.00	10	22.05	22.10	-10	34,052	-0.03%
2018/05/17	10.7	22.09	72	22.03	22.05	-61.3	34,396	-0.18%
2018/05/16	0	0.00	6	22.01	22.05	-6	34,495	-0.02%
2018/05/14	1	22.05	26	22.07	22.10	-25	36,559	-0.07%
2018/05/11	2	21.88	14	21.69	21.95	-12	36,817	-0.03%
2018/05/10	0	0.00	15	21.50	21.45	-15	36,033	-0.04%
2018/05/09	0	0.00	30	21.45	21.45	-30	35,954	-0.08%
2018/05/08	60	21.31	0	0.00	21.35	60	36,181	0.17%
2018/05/04	8	21.02	0	0.00	21.05	8	36,765	0.02%
2018/05/03	7	21.10	0	21.15	21.10	7	37,037	0.02%
2018/05/02	10	21.22	0	21.20	21.15	10	37,884	0.03%
2018/04/27	0	0.00	2	21.30	21.35	-2	39,624	-0.01%
2018/04/25	3	21.27	0	0.00	21.40	3	39,885	0.01%
2018/04/24	16	21.22	2.5	21.26	21.30	13.5	40,058	0.03%
2018/04/23	7	21.38	0	0.00	21.35	7	40,177	0.02%
2018/04/20	0.7	21.55	0	0.00	21.55	0.7	40,476	0.00%
2018/04/19	0	0.00	22	21.67	21.70	-22	40,704	-0.05%
2018/04/18	0	0.00	13	21.22	21.50	-13	40,460	-0.03%
2018/04/17	1	21.20	2	21.25	21.10	-1	40,553	0.00%
2018/04/13	6	21.54	29	21.56	21.60	-23	41,291	-0.06%
2018/04/12	0	0.00	4	21.48	21.40	-4	42,091	-0.01%
2018/04/11	0	0.00	5	21.20	21.50	-5	42,407	-0.01%
2018/04/10	144	21.13	3	21.15	21.05	141	42,605	0.33%	大買/鉅額交易
2018/04/09	6	20.97	0	0.00	21.00	6	42,693	0.01%
2018/04/03	13	20.86	0	0.00	20.90	13	42,305	0.03%
2018/04/02	1	21.10	0	0.00	21.05	1	42,226	0.00%
2018/03/28	1.4	21.03	0	0.00	21.00	1.4	42,682	0.00%
2018/03/27	2	21.13	3	21.20	21.15	-1	42,510	0.00%
2018/03/26	1	21.05	0	0.00	21.05	1	42,362	0.00%
2018/03/23	57	21.04	0	0.00	20.95	57	42,341	0.13%
2018/03/22	0	0.00	1	21.55	21.55	-1	41,665	0.00%
2018/03/21	1	21.50	1	21.55	21.50	0	41,595	0.00%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/19	0	21.60	0	0.00	21.60	0	42,411	0.00%
2018/03/16	28	21.39	5	21.46	21.30	23	42,333	0.05%
2018/03/15	2	21.70	0	0.00	21.60	2	41,350	0.00%
2018/03/14	5	21.79	10	21.90	21.80	-5	41,261	-0.01%
2018/03/13	3	21.85	32	21.94	21.90	-29	41,012	-0.07%
2018/03/12	2	21.75	17	21.79	21.90	-15	40,888	-0.04%
2018/03/09	0	0.00	1	21.70	21.65	-1	41,045	0.00%
2018/03/08	0	0.00	3	21.65	21.60	-3	41,320	-0.01%
2018/03/07	1	21.50	0	0.00	21.40	1	41,693	0.00%
2018/03/06	3	21.70	4	21.65	21.70	-1	41,997	0.00%
2018/03/05	0	21.50	0	0.00	21.50	0	42,307	0.00%
2018/03/02	0	0.00	13	21.60	21.65	-13	41,960	-0.03%
2018/03/01	1	21.50	8	21.69	21.50	-7	41,744	-0.02%
2018/02/27	1	21.45	8	21.39	21.35	-7	41,174	-0.02%
2018/02/26	0	21.40	16	21.41	21.40	-16	40,717	-0.04%
2018/02/23	16	21.22	0	0.00	21.25	16	40,645	0.04%
2018/02/22	0	0.00	23	21.16	21.20	-23	42,130	-0.05%
2018/02/21	0	0.00	20	21.00	21.10	-20	42,643	-0.05%
2018/02/12	0	0.00	25	20.70	20.60	-25	42,169	-0.06%
2018/02/09	7	20.44	0	0.00	20.35	7	42,068	0.02%
2018/02/08	4	20.59	2	20.55	20.60	2	41,488	0.00%
2018/02/07	3	20.20	7	20.35	20.35	-4	41,165	-0.01%
2018/02/06	98	19.82	33	19.70	19.70	65	40,071	0.16%
2018/02/05	10.2	20.82	0	0.00	20.85	10.2	38,605	0.03%
2018/02/01	2	21.30	0	0.00	21.30	2	37,838	0.01%
2018/01/31	3	21.05	4	21.23	21.30	-1	37,489	0.00%
2018/01/29	6	21.20	0	0.00	21.20	6	36,554	0.02%
2018/01/25	2	21.00	0	0.00	21.30	2	35,288	0.01%
2018/01/24	15	20.96	0	0.00	21.05	15	34,288	0.04%
2018/01/23	35	21.30	0	0.00	21.30	35	33,227	0.11%
2018/01/22	1	21.85	4	21.80	21.85	-3	31,983	-0.01%
2018/01/19	29	21.61	0	0.00	21.70	29	31,896	0.09%
2018/01/18	1	21.90	4	21.95	21.90	-3	31,753	-0.01%
2018/01/17	2	21.85	0	0.00	22.00	2	31,366	0.01%
2018/01/16	8	21.99	0	0.00	22.00	8	31,197	0.03%
2018/01/15	2	22.10	28.1	22.08	22.15	-26.1	30,820	-0.08%
2018/01/11	20	21.51	6	21.65	21.70	14	30,007	0.05%
2018/01/10	6	21.40	8	21.43	21.70	-2	29,985	-0.01%
2018/01/09	6	21.19	1	21.20	21.40	5	29,340	0.02%
2018/01/08	1	21.05	16	21.25	21.50	-15	28,915	-0.05%
2018/01/05	0	0.00	8	20.70	20.90	-8	27,919	-0.03%
2018/01/03	0	0.00	24	20.55	20.65	-24	27,627	-0.09%