中信金 (2891)-兆豐-大安券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
31.15
漲跌
▲0.15
漲幅
+0.48%
成交量
18,875張
產業
上市金融類股
2795人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信金 (2891)籌碼相關－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/04/26	2	31.35	0	0.00	31.15	2	40,402	0.00%
2024/04/25	2	31.13	0	0.00	31.00	2	40,831	0.00%
2024/04/24	3	31.43	0	0.00	31.45	3	41,070	0.01%
2024/04/22	0	0.00	1	31.45	31.35	-1	42,071	0.00%
2024/04/19	1	30.90	0	0.00	31.00	1	41,661	0.00%
2024/04/17	2	31.30	0.1	31.10	31.50	1.9	40,960	0.00%
2024/04/16	5.1	31.69	0	0.00	30.95	5.1	40,923	0.01%
2024/04/15	0.5	31.75	1	32.00	31.95	-0.5	40,429	0.00%
2024/04/12	1	31.90	3	31.97	31.75	-2	40,770	0.00%
2024/04/11	0.2	31.85	1	31.70	31.95	-0.8	40,863	0.00%
2024/04/10	30	32.35	0	0.00	31.85	30	41,139	0.07%
2024/04/09	0.2	32.10	1	32.10	32.15	-0.8	41,635	0.00%
2024/04/08	0	0.00	2	32.13	32.05	-2	41,979	0.00%
2024/04/03	11	31.77	4	31.53	31.45	7	41,810	0.02%
2024/04/01	18.1	31.97	0	0.00	31.65	18.1	41,763	0.04%
2024/03/29	0	0.00	31	32.46	33.05	-31	41,294	-0.08%
2024/03/28	6.5	32.38	0	0.00	32.40	6.5	40,295	0.02%
2024/03/27	30	32.40	0	0.00	32.60	30	39,833	0.08%
2024/03/25	1	31.70	0	0.00	31.70	1	40,159	0.00%
2024/03/22	0	0.00	20	31.90	31.90	-20	40,539	-0.05%
2024/03/21	0	0.00	4.1	31.95	31.95	-4.1	40,415	-0.01%
2024/03/20	1.1	31.25	4	31.31	31.25	-2.9	40,546	-0.01%
2024/03/19	0	0.00	6	31.72	31.75	-6	40,945	-0.01%
2024/03/18	16.1	31.40	1.1	31.45	31.50	15	40,987	0.04%
2024/03/15	9.5	31.61	3	31.65	31.75	6.5	41,028	0.02%
2024/03/14	0	0.00	12.2	31.95	32.00	-12.2	40,281	-0.03%
2024/03/13	1	31.80	19	31.35	31.85	-18	40,118	-0.04%
2024/03/12	5.1	30.28	8.6	30.20	30.45	-3.5	38,730	-0.01%
2024/03/11	0.3	30.25	1	30.20	30.30	-0.7	38,819	0.00%
2024/03/08	0	0.00	7	30.16	30.20	-7	38,852	-0.02%
2024/03/07	4	29.40	2	29.80	29.80	2	38,308	0.01%
2024/03/06	0	0.00	1	29.50	29.50	-1	38,080	0.00%
2024/03/05	8	29.10	100	29.10	29.15	-92	38,671	-0.24%
2024/03/04	6	29.16	0	0.00	29.20	6	39,027	0.02%
2024/03/01	11.1	29.17	1	29.30	29.05	10.1	39,567	0.03%
2024/02/29	0	0.00	2	29.18	29.40	-2	39,774	-0.01%
2024/02/27	2	28.95	0	0.00	29.00	2	39,506	0.01%
2024/02/26	1	29.15	0	0.00	29.10	1	39,708	0.00%
2024/02/23	1.2	29.04	1	29.30	28.90	0.2	39,946	0.00%
2024/02/22	0	0.00	9.1	29.26	29.30	-9.1	40,476	-0.02%
2024/02/21	0	0.00	1.9	29.00	28.95	-1.9	40,628	0.00%
2024/02/20	0	0.00	1	28.95	29.00	-1	40,852	0.00%
2024/02/19	0	0.00	4	28.55	28.70	-4	41,036	-0.01%
2024/02/16	6.3	28.29	1	28.40	28.25	5.3	41,940	0.01%
2024/02/15	21.5	28.40	0	0.00	28.40	21.5	42,544	0.05%
2024/02/05	1	28.20	0	0.00	28.15	1	42,264	0.00%
2024/02/02	3	28.33	0	0.00	28.30	3	42,121	0.01%
2024/02/01	2.1	28.55	3	28.58	28.65	-0.9	41,868	0.00%
2024/01/31	0	0.00	1.3	28.43	28.45	-1.3	41,496	0.00%
2024/01/29	0.1	28.40	1	28.50	28.50	-0.9	41,631	0.00%
2024/01/26	0	0.00	6	28.43	28.50	-6	42,284	-0.01%
2024/01/25	0	0.00	4	28.13	28.15	-4	41,874	-0.01%
2024/01/23	4	28.00	1	28.10	28.10	3	41,710	0.01%
2024/01/22	0	0.00	3	28.05	28.20	-3	41,516	-0.01%
2024/01/19	3	27.85	1	27.70	27.90	2	41,418	0.00%
2024/01/18	0	0.00	2	27.63	27.85	-2	41,266	0.00%
2024/01/17	2.1	27.60	1	27.60	27.55	1.1	40,993	0.00%
2024/01/16	3	27.90	1	27.95	27.95	2	40,075	0.00%
2024/01/15	0	0.00	4	28.19	28.15	-4	39,622	-0.01%
2024/01/12	0.2	28.10	0	0.00	28.05	0.2	40,082	0.00%
2024/01/11	0.2	28.20	4	28.33	28.35	-3.8	40,188	-0.01%
2024/01/10	4	27.95	0	0.00	28.05	4	40,432	0.01%
2024/01/09	0.1	28.30	0	0.00	28.10	0.1	40,259	0.00%
2024/01/08	2	28.35	1	28.30	28.40	1	40,118	0.00%
2024/01/05	3	28.10	9	28.10	28.10	-6	39,708	-0.02%
2024/01/04	1	28.15	2	28.20	28.15	-1	39,981	0.00%
2024/01/02	2	28.05	0	0.00	28.35	2	39,794	0.01%
2023/12/29	20	28.15	3	28.13	28.35	17	39,694	0.04%
2023/12/28	0	0.00	2	28.18	28.40	-2	40,119	0.00%
2023/12/27	2	27.90	0	0.00	28.10	2	39,994	0.01%
2023/12/26	2	28.05	53.2	28.00	28.00	-51.1	39,736	-0.13%
2023/12/22	4	27.70	0	0.00	27.75	4	39,841	0.01%
2023/12/21	13	27.61	0	0.00	27.85	13	39,823	0.03%
2023/12/20	9.1	27.77	2	27.75	27.80	7.1	39,621	0.02%
2023/12/19	0.3	28.05	83	27.91	28.25	-82.7	39,245	-0.21%
2023/12/18	0	0.00	4	28.33	28.25	-4	39,215	-0.01%
2023/12/15	0.1	28.15	1.5	28.28	28.15	-1.4	39,079	0.00%
2023/12/14	2	28.30	11	28.27	28.45	-9	38,507	-0.02%
2023/12/13	0	0.00	8.5	27.84	27.95	-8.5	37,644	-0.02%
2023/12/12	0	0.00	3	27.67	27.60	-3	37,938	-0.01%
2023/12/11	1	27.40	6	27.28	27.40	-5	37,935	-0.01%
2023/12/08	1	27.35	9	27.39	27.50	-8	37,985	-0.02%
2023/12/07	0	0.00	2.3	26.99	26.85	-2.3	37,292	-0.01%
2023/12/06	0	27.00	4	27.00	27.10	-4	37,464	-0.01%
2023/12/05	3.1	26.55	0	0.00	26.75	3.1	37,353	0.01%
2023/12/04	3.1	26.87	0	0.00	26.90	3.1	37,050	0.01%
2023/12/01	3.1	27.01	0	0.00	26.95	3.1	36,998	0.01%
2023/11/30	0	27.05	0	0.00	27.35	0	36,882	0.00%
2023/11/29	8.1	26.99	0	0.00	26.85	8.1	35,893	0.02%
2023/11/28	1	27.15	9	27.22	27.15	-8	35,403	-0.02%
2023/11/27	5	26.76	11	26.95	26.70	-6	35,110	-0.02%
2023/11/24	0.1	26.75	0	0.00	26.75	0.1	34,855	0.00%
2023/11/23	11.1	26.91	5	26.95	26.85	6.1	34,580	0.02%
2023/11/22	0	0.00	0.5	27.10	27.20	-0.5	34,138	0.00%
2023/11/21	0	0.00	9	27.06	27.05	-9	33,878	-0.03%
2023/11/20	4	26.73	5	26.57	26.85	-1	33,355	0.00%
2023/11/17	5	26.83	8	26.86	26.85	-3	33,129	-0.01%
2023/11/16	22	26.62	5	26.65	26.85	17	33,127	0.05%
2023/11/15	0	0.00	27.6	26.51	26.80	-27.6	32,938	-0.08%
2023/11/14	1	25.90	9.2	26.03	26.15	-8.2	32,064	-0.03%
2023/11/13	1	25.60	0	0.00	25.60	1	32,148	0.00%
2023/11/10	50	25.38	5.4	25.46	25.50	44.6	32,748	0.14%
2023/11/09	0	0.00	2	25.30	25.35	-2	33,119	-0.01%
2023/11/08	0.5	25.20	2	25.15	25.10	-1.5	33,673	0.00%
2023/11/07	1	25.15	5	25.24	25.15	-4	33,742	-0.01%
2023/11/06	0.2	25.32	12.5	25.33	25.30	-12.3	33,942	-0.04%
2023/11/03	0.6	25.25	2	25.23	25.35	-1.4	34,020	0.00%
2023/11/02	0	0.00	1	24.62	24.70	-1	33,840	0.00%
2023/11/01	2.1	24.41	4	24.44	24.35	-1.9	34,213	-0.01%
2023/10/31	18	24.32	0	0.00	24.35	18	35,314	0.05%
2023/10/30	2.2	24.50	0	0.00	24.35	2.2	36,096	0.01%
2023/10/27	0	0.00	1	24.55	24.60	-1	36,463	0.00%
2023/10/26	5	24.45	2	24.50	24.35	3	36,899	0.01%
2023/10/24	6	24.28	0	0.00	24.45	6	36,657	0.02%
2023/10/23	21.5	24.37	0	0.00	24.35	21.5	36,617	0.06%
2023/10/20	4	24.41	1	24.55	24.65	3	36,642	0.01%
2023/10/19	0.1	24.95	6	24.90	24.85	-5.9	36,495	-0.02%
2023/10/18	4.1	25.05	7	25.02	25.15	-2.9	36,784	-0.01%
2023/10/17	4.4	25.06	0.3	25.35	25.15	4.2	36,806	0.01%
2023/10/13	1	25.10	0	0.00	25.15	1	37,555	0.00%
2023/10/12	0	0.00	20.3	25.17	25.20	-20.3	38,011	-0.05%
2023/10/11	1	24.75	4.5	24.74	24.90	-3.5	37,994	-0.01%
2023/10/06	0	24.15	0	0.00	24.25	0	37,359	0.00%
2023/10/04	11.1	23.75	0	0.00	23.70	11.1	37,241	0.03%
2023/10/03	0.1	24.25	0	0.00	24.20	0.1	36,707	0.00%
2023/10/02	0.1	24.65	0	0.00	24.50	0.1	36,681	0.00%
2023/09/28	0.1	24.50	0	0.00	24.50	0.1	37,388	0.00%
2023/09/27	3	24.37	10	24.40	24.40	-7	37,331	-0.02%
2023/09/26	2	24.45	0	0.00	24.55	2	37,243	0.01%
2023/09/25	0	0.00	1	24.65	24.60	-1	37,073	0.00%
2023/09/22	1	24.30	0	0.00	24.25	1	37,010	0.00%
2023/09/21	8	24.50	0	0.00	24.35	8	36,646	0.02%
2023/09/20	10	25.00	0	0.00	24.85	10	36,037	0.03%
2023/09/19	0	0.00	5	25.00	24.95	-5	35,721	-0.01%
2023/09/18	11.1	24.69	2	24.70	24.95	9.1	35,670	0.03%
2023/09/15	9	24.69	0	0.00	24.85	9	35,673	0.03%
2023/09/14	22	24.84	2	24.95	25.00	20	34,978	0.06%
2023/09/11	1	24.05	0	0.00	24.25	1	35,157	0.00%
2023/09/08	40	23.98	0	0.00	24.05	40	35,079	0.11%
2023/09/07	0	23.60	2.2	23.60	23.60	-2.1	35,101	-0.01%
2023/09/06	1.1	23.91	0	0.00	23.65	1.1	35,328	0.00%
2023/09/05	2	23.90	0	0.00	24.00	2	35,773	0.01%
2023/09/01	4	23.78	0	0.00	23.80	4	36,246	0.01%
2023/08/31	1	23.70	0	0.00	23.85	1	36,367	0.00%
2023/08/29	1	23.85	1	23.90	24.00	0	36,282	0.00%
2023/08/28	1	23.70	0	0.00	23.80	1	36,345	0.00%
2023/08/25	2	23.65	0	0.00	23.50	2	37,283	0.01%
2023/08/24	0	0.00	1	23.85	23.85	-1	37,333	0.00%
2023/08/23	2	23.63	0	0.00	23.70	2	37,180	0.01%
2023/08/22	2.2	23.45	0	0.00	23.55	2.2	37,194	0.01%
2023/08/21	1	23.80	0	0.00	23.85	1	36,888	0.00%
2023/08/18	1.3	23.38	0	0.00	23.35	1.3	36,736	0.00%
2023/08/17	9.4	22.99	0	0.00	23.25	9.4	36,714	0.03%
2023/08/16	4	23.25	1	23.35	23.40	3	36,242	0.01%
2023/08/15	6.3	23.98	1.4	24.07	23.90	4.9	35,831	0.01%
2023/08/14	6	24.40	80.5	24.30	24.30	-74.4	35,662	-0.21%
2023/08/11	1	24.90	1	25.15	24.90	0	35,686	0.00%
2023/08/10	1	24.70	1	24.70	24.90	0	35,825	0.00%
2023/08/09	81	24.78	1	24.90	24.80	80	35,631	0.22%
2023/08/08	3	24.57	1	24.50	24.60	2	35,307	0.01%
2023/08/07	10.3	24.64	0.4	24.65	24.60	9.9	34,790	0.03%
2023/08/04	16.1	24.79	38	24.60	24.60	-21.9	34,284	-0.06%
2023/08/02	2	25.95	35	26.10	26.15	-33	33,138	-0.10%
2023/08/01	8	26.27	6	26.34	26.25	2	32,438	0.01%
2023/07/31	2	26.37	0	0.00	26.25	2	31,924	0.01%
2023/07/28	3.1	26.27	0	0.00	26.35	3.1	31,380	0.01%
2023/07/24	0.3	26.12	1	26.20	26.10	-0.7	31,318	0.00%
2023/07/21	0	0.00	2	26.38	26.45	-2	30,989	-0.01%
2023/07/20	0	0.00	1	26.25	26.20	-1	30,342	0.00%
2023/07/19	0	0.00	0	26.10	26.05	0	29,714	0.00%
2023/07/18	1.1	26.14	1.1	26.15	26.25	0	29,118	0.00%
2023/07/17	2	25.85	5.4	26.00	26.15	-3.4	28,487	-0.01%
2023/07/14	0.1	25.30	9	25.35	25.40	-8.9	27,827	-0.03%
2023/07/13	6	25.00	1	25.20	24.90	5	27,228	0.02%
2023/07/11	2	24.85	0	0.00	24.95	2	27,101	0.01%
2023/07/10	0.2	24.75	0	0.00	24.50	0.2	27,102	0.00%
2023/07/07	11.5	24.18	0	0.00	24.60	11.5	27,058	0.04%
2023/07/06	24.2	24.35	0	0.00	24.50	24.2	27,061	0.09%
2023/07/04	6.6	24.95	3	24.95	24.85	3.6	26,214	0.01%
2023/07/03	5	25.05	0	0.00	25.10	5	26,297	0.02%
2023/06/30	0.5	24.85	5	25.05	24.85	-4.5	26,497	-0.02%
2023/06/28	0.2	24.90	0	0.00	25.00	0.2	26,495	0.00%
2023/06/26	1	24.95	3	25.00	24.95	-2	26,395	-0.01%
2023/06/20	1	24.90	5	24.95	25.05	-4	26,306	-0.02%
2023/06/16	0.6	24.71	0	0.00	24.55	0.6	26,527	0.00%
2023/06/15	3.2	24.62	1	24.60	24.70	2.2	26,373	0.01%
2023/06/14	5	24.80	0	0.00	24.75	5	27,373	0.02%
2023/06/12	0	0.00	0.6	25.05	24.80	-0.6	28,709	0.00%
2023/06/06	0	0.00	0.1	24.45	24.45	-0.1	29,120	0.00%
2023/06/02	0	0.00	1	24.35	24.30	-1	29,560	0.00%
2023/05/31	1	24.30	10	24.40	24.30	-9	29,580	-0.03%
2023/05/30	0	0.00	1	24.60	24.50	-1	28,817	0.00%
2023/05/29	0.6	24.30	2.1	24.37	24.40	-1.4	28,781	-0.01%
2023/05/26	0	0.00	2	24.15	24.10	-2	29,081	-0.01%
2023/05/25	3.1	24.14	0	0.00	24.10	3.1	28,947	0.01%
2023/05/24	1.3	24.35	0	0.00	24.50	1.3	28,934	0.00%
2023/05/22	0.1	24.50	3.1	24.55	24.55	-3	28,536	-0.01%
2023/05/19	0	0.00	37	24.26	24.40	-37	28,329	-0.13%
2023/05/18	0.1	23.85	2.2	23.98	24.10	-2	28,064	-0.01%
2023/05/17	0	0.00	1.2	23.93	23.80	-1.2	28,059	0.00%
2023/05/15	1	23.15	0	0.00	23.35	1	27,531	0.00%
2023/05/12	3	23.15	0	0.00	23.10	3	27,525	0.01%
2023/05/10	0.1	23.30	1	23.25	23.30	-0.9	27,382	0.00%
2023/05/08	10	23.30	1	23.25	23.35	9	27,613	0.03%
2023/05/04	0	0.00	5.2	23.00	23.10	-5.2	28,121	-0.02%
2023/05/03	5	22.95	14.7	22.88	22.95	-9.7	28,317	-0.03%
2023/05/02	0	0.00	1.4	22.86	22.90	-1.4	28,638	-0.01%
2023/04/28	1.1	22.44	0	0.00	22.60	1.1	29,309	0.00%
2023/04/26	10	22.35	0	0.00	22.45	10	29,546	0.03%
2023/04/25	1	22.35	0.2	22.60	22.35	0.8	29,622	0.00%
2023/04/24	0	0.00	0.3	22.45	22.45	-0.3	29,609	0.00%
2023/04/21	0	0.00	45	22.25	22.30	-45	29,753	-0.15%
2023/04/20	1	22.30	1.1	22.35	22.35	-0.1	29,896	0.00%
2023/04/19	0	0.00	21	22.40	22.45	-21	30,494	-0.07%
2023/04/18	0.1	22.50	0	0.00	22.40	0.1	30,543	0.00%
2023/04/17	3	22.40	0	0.00	22.50	3	31,004	0.01%
2023/04/13	0	0.00	4.4	22.30	22.30	-4.4	30,912	-0.01%
2023/04/12	45	21.95	0	0.00	22.00	45	30,712	0.15%
2023/04/11	20	21.80	0	0.00	21.85	20	30,671	0.07%
2023/04/10	30	21.75	2	21.75	21.80	28	30,480	0.09%
2023/04/07	1	21.65	0	0.00	21.70	1	30,451	0.00%
2023/03/30	0.4	21.75	0	0.00	21.65	0.4	30,650	0.00%
2023/03/28	4	21.55	0	0.00	21.50	4	32,113	0.01%
2023/03/27	5	21.45	0	0.00	21.45	5	32,846	0.02%
2023/03/24	2	21.45	0	0.00	21.40	2	34,098	0.01%
2023/03/23	1	21.30	0.3	21.40	21.55	0.7	34,348	0.00%
2023/03/22	23	21.35	0	0.00	21.35	23	34,662	0.07%
2023/03/21	31	20.99	0	0.00	21.05	31	34,799	0.09%
2023/03/20	10.1	20.79	2	20.85	21.00	8.1	34,685	0.02%
2023/03/17	6.8	20.89	1	21.00	20.85	5.8	34,460	0.02%
2023/03/16	32.6	21.05	0	0.00	20.90	32.6	33,537	0.10%
2023/03/15	2	21.65	0	0.00	21.55	2	33,106	0.01%
2023/03/14	9.4	21.82	0	0.00	21.70	9.4	33,006	0.03%
2023/03/13	21.1	22.22	0	0.00	22.20	21.1	32,321	0.07%
2023/03/10	7	22.31	0.1	22.50	22.25	6.9	32,225	0.02%
2023/03/09	0	0.00	1	22.70	22.50	-1	32,297	0.00%
2023/03/08	3.2	22.50	0	0.00	22.75	3.2	33,172	0.01%
2023/03/07	0	0.00	0.6	22.70	22.65	-0.6	33,327	0.00%
2023/03/06	0	0.00	0.5	22.65	22.55	-0.5	33,101	0.00%
2023/03/03	1	22.45	0	0.00	22.40	1	33,055	0.00%
2023/03/02	4	22.51	1.2	22.58	22.55	2.8	33,368	0.01%
2023/03/01	1	22.60	0.6	22.77	22.70	0.4	34,039	0.00%
2023/02/24	6	22.86	1.5	22.91	22.75	4.5	34,090	0.01%
2023/02/23	1	22.85	0.3	22.95	22.85	0.7	34,022	0.00%
2023/02/22	0	0.00	1.3	22.76	22.80	-1.3	34,302	0.00%
2023/02/21	2	22.70	0	0.00	22.80	2	34,319	0.01%
2023/02/20	2	22.80	3.2	22.95	22.95	-1.2	34,675	0.00%
2023/02/16	1	22.70	2	22.70	22.70	-1	35,347	0.00%
2023/02/15	2.1	22.56	0	0.00	22.55	2.1	35,906	0.01%
2023/02/14	0	0.00	11	22.77	22.90	-11	35,542	-0.03%
2023/02/13	0	0.00	2.4	22.62	22.75	-2.4	35,761	-0.01%
2023/02/10	10	22.45	0	0.00	22.45	10	35,821	0.03%
2023/02/09	2	22.35	0	0.00	22.30	2	35,978	0.01%
2023/02/08	10.1	22.35	0	0.00	22.40	10.1	35,999	0.03%
2023/02/07	0	0.00	10	22.43	22.30	-10	36,182	-0.03%
2023/02/06	3.1	22.35	0	22.40	22.35	3.1	36,204	0.01%
2023/02/03	1	22.40	0	0.00	22.40	1	36,347	0.00%
2023/02/02	19	22.56	0	0.00	22.50	19	36,284	0.05%
2023/02/01	3.9	22.67	0	0.00	22.75	3.9	35,941	0.01%
2023/01/31	2	22.90	1	23.30	22.85	1	35,988	0.00%
2023/01/30	2.1	22.97	0	0.00	23.20	2.1	35,795	0.01%
2023/01/17	0	0.00	3	23.20	23.20	-3	35,026	-0.01%
2023/01/16	2	22.98	9.1	23.15	23.05	-7.1	35,085	-0.02%
2023/01/13	1	22.90	0	0.00	22.80	1	35,071	0.00%
2023/01/12	0	0.00	3	22.98	22.90	-3	35,746	-0.01%
2023/01/09	1	22.80	6.8	23.04	23.15	-5.8	36,241	-0.02%
2023/01/06	0	0.00	1.2	22.57	22.60	-1.2	36,142	0.00%
2023/01/05	0	0.00	1.8	22.54	22.60	-1.8	36,911	0.00%
2023/01/04	0	0.00	0.2	22.30	22.35	-0.2	36,655	0.00%
2022/12/30	0	22.10	1	22.15	22.10	-1	37,123	0.00%
2022/12/29	3.2	21.81	1	21.80	21.90	2.2	37,390	0.01%
2022/12/28	0.1	22.10	1.2	22.21	22.15	-1	37,930	0.00%
2022/12/27	0	0.00	10	22.15	22.25	-10	38,289	-0.03%
2022/12/23	7	21.92	0	0.00	21.90	7	40,064	0.02%
2022/12/22	5	21.90	0	0.00	22.15	5	40,898	0.01%
2022/12/21	2	21.80	0	0.00	21.70	2	41,362	0.00%
2022/12/20	2	21.98	0	0.00	21.90	2	41,361	0.00%
2022/12/19	1	22.05	0	0.00	22.05	1	40,751	0.00%
2022/12/16	5	22.43	2	22.45	22.25	3	40,189	0.01%
2022/12/15	3	22.62	1	22.85	22.75	2	39,518	0.01%
2022/12/14	0	0.00	1	23.00	22.90	-1	39,290	0.00%
2022/12/12	1	22.60	1	22.84	22.90	0	38,858	0.00%
2022/12/09	2.1	22.61	0.8	22.82	22.70	1.3	39,501	0.00%
2022/12/08	1	22.70	2.4	23.07	22.80	-1.4	39,500	0.00%
2022/12/07	0	0.00	8.1	23.10	23.05	-8.1	39,805	-0.02%
2022/12/06	0.2	22.65	0	0.00	22.40	0.2	39,379	0.00%
2022/12/05	1	22.85	2	22.95	22.75	-1	39,214	0.00%
2022/12/01	2.2	22.72	0.1	23.25	22.60	2.2	39,480	0.01%
2022/11/30	0	0.00	1.3	23.08	23.00	-1.3	39,128	0.00%
2022/11/29	0	0.00	0.5	22.63	22.85	-0.5	38,153	0.00%
2022/11/28	12.1	22.09	1.8	22.36	22.20	10.3	37,723	0.03%
2022/11/24	0	0.00	0.1	22.45	22.45	-0.1	38,158	0.00%
2022/11/23	1	22.60	2.1	22.28	22.55	-1.1	38,123	0.00%
2022/11/22	0	0.00	0.4	21.58	21.65	-0.4	37,540	0.00%
2022/11/21	0.1	21.30	0	0.00	21.40	0.1	37,520	0.00%
2022/11/18	2.4	21.38	0	0.00	21.40	2.4	37,471	0.01%
2022/11/17	2	21.65	1	21.60	21.65	1	37,576	0.00%
2022/11/16	0.1	21.78	11	21.90	21.80	-10.9	37,739	-0.03%
2022/11/14	1	21.85	0	0.00	21.70	1	37,461	0.00%
2022/11/11	1	21.75	19	21.69	21.85	-18	37,305	-0.05%
2022/11/09	12	21.07	10	21.10	21.20	2	37,240	0.01%
2022/11/08	0.5	21.50	1	21.50	21.55	-0.5	36,802	0.00%
2022/11/07	0	21.20	0	0.00	21.45	0	36,762	0.00%
2022/11/04	0	0.00	1	20.90	20.90	-1	36,886	0.00%
2022/11/03	1	20.55	0	0.00	20.55	1	37,187	0.00%
2022/11/01	0	0.00	27	21.10	21.10	-27	37,236	-0.07%
2022/10/31	0	0.00	2	20.70	20.40	-2	37,321	-0.01%
2022/10/26	0	0.00	2	20.30	20.35	-2	37,477	-0.01%
2022/10/25	2	19.85	3	20.03	20.00	-1	37,284	0.00%
2022/10/24	0	0.00	0.3	20.10	19.90	-0.3	37,507	0.00%
2022/10/21	1	20.00	4	19.91	20.00	-3	37,362	-0.01%
2022/10/20	7	19.52	2	19.65	19.70	5	37,386	0.01%
2022/10/19	5.3	19.80	2	20.00	19.90	3.3	36,856	0.01%
2022/10/18	0	0.00	0.3	20.20	20.10	-0.3	36,666	0.00%
2022/10/17	0	0.00	2.5	20.00	19.80	-2.5	36,799	-0.01%
2022/10/14	1	19.90	1	19.94	19.80	0	37,156	0.00%
2022/10/13	3.3	19.87	0	0.00	19.65	3.3	37,479	0.01%
2022/10/12	1	20.10	0	0.00	20.25	1	37,051	0.00%
2022/10/11	5.5	20.12	1	20.10	20.10	4.5	37,553	0.01%
2022/10/07	0.2	20.60	0	0.00	20.45	0.2	37,778	0.00%
2022/10/06	0	0.00	0.5	20.70	20.60	-0.5	38,698	0.00%
2022/10/05	0	0.00	2	20.70	20.50	-2	39,600	-0.01%
2022/10/03	0	0.00	2	19.83	19.70	-2	39,279	-0.01%
2022/09/30	4	19.88	0	0.00	19.85	4	39,035	0.01%
2022/09/29	1	20.10	0	0.00	20.05	1	38,420	0.00%
2022/09/28	8.7	20.31	0	0.00	20.10	8.7	38,398	0.02%
2022/09/27	33.1	20.90	3	21.04	20.75	30.1	37,734	0.08%
2022/09/26	1.6	21.34	8	21.36	21.25	-6.4	37,481	-0.02%
2022/09/23	2	21.70	0	0.00	21.65	2	38,139	0.01%
2022/09/22	15	21.62	0	0.00	21.60	15	38,352	0.04%
2022/09/21	22	22.10	0	0.00	22.05	22	38,110	0.06%
2022/09/20	8	22.12	4.1	22.30	22.20	3.9	38,087	0.01%
2022/09/19	3	22.18	5	22.37	22.15	-2	38,054	-0.01%
2022/09/16	7	22.14	3	22.35	22.10	4	37,980	0.01%
2022/09/15	3	22.30	1	22.45	22.30	2	37,330	0.01%
2022/09/14	14	22.46	0	0.00	22.30	14	37,527	0.04%
2022/09/13	3	22.78	0	0.00	22.75	3	37,514	0.01%
2022/09/12	1	22.95	0	0.00	22.90	1	37,684	0.00%
2022/09/08	2	22.80	0	0.00	22.90	2	38,143	0.01%
2022/09/07	27.1	22.93	1	23.05	22.80	26.1	38,832	0.07%
2022/09/06	1	23.45	0	0.00	23.40	1	38,851	0.00%
2022/09/05	0	0.00	1.8	23.22	23.25	-1.8	39,338	0.00%
2022/09/02	0	23.00	0.2	23.10	22.90	-0.2	39,793	0.00%
2022/09/01	2	22.93	0	0.00	23.05	2	40,102	0.01%
2022/08/31	1	23.55	1	23.65	23.50	0	40,481	0.00%
2022/08/30	3	23.28	0	0.00	23.25	3	40,094	0.01%
2022/08/26	0.1	23.95	0	0.00	23.85	0.1	39,689	0.00%
2022/08/24	7	23.58	0	0.00	23.45	7	39,974	0.02%
2022/08/23	1.1	23.92	0	0.00	23.80	1.1	43,093	0.00%
2022/08/22	1.1	24.30	0	0.00	24.35	1.1	44,016	0.00%
2022/08/19	1.1	24.36	1	24.65	24.60	0.1	44,991	0.00%
2022/08/18	1.1	24.70	0	0.00	24.45	1.1	45,094	0.00%
2022/08/17	0	0.00	1	24.75	24.90	-1	45,265	0.00%
2022/08/16	0	0.00	30	24.58	24.55	-30	45,351	-0.07%
2022/08/12	0	0.00	0.5	24.00	24.10	-0.5	45,862	0.00%
2022/08/11	1	23.70	0	24.05	24.05	1	46,417	0.00%
2022/08/10	3	23.45	0	0.00	23.55	3	46,625	0.01%
2022/08/09	0.5	23.45	0	0.00	23.30	0.5	46,849	0.00%
2022/08/08	0	0.00	2	23.10	23.10	-2	47,093	0.00%
2022/08/05	0	0.00	3.1	22.72	23.00	-3.1	47,952	-0.01%
2022/08/03	0.1	22.35	0	0.00	22.30	0.1	48,627	0.00%
2022/08/02	3	22.43	1	22.60	22.45	2	49,045	0.00%
2022/07/29	4	23.11	0	0.00	22.95	4	49,904	0.01%
2022/07/28	1	23.10	1	23.15	23.20	0	50,145	0.00%
2022/07/27	1.1	22.78	0	0.00	22.95	1.1	50,004	0.00%
2022/07/25	1	22.85	0	0.00	22.70	1	50,025	0.00%
2022/07/21	0	0.00	1	22.70	22.65	-1	50,606	0.00%
2022/07/20	2	22.45	3	22.63	22.25	-1	50,794	0.00%
2022/07/19	10	22.20	5	22.25	22.20	5	50,687	0.01%
2022/07/18	6	22.11	3	22.28	22.30	3	51,013	0.01%
2022/07/15	1	22.00	0	0.00	21.80	1	50,644	0.00%
2022/07/14	7	22.35	2	22.40	22.25	5	50,425	0.01%
2022/07/13	3	23.50	0	0.00	23.45	3	49,828	0.01%
2022/07/12	1	23.05	0	0.00	22.95	1	49,189	0.00%
2022/07/08	0.1	24.00	2	24.15	23.85	-1.9	49,584	0.00%
2022/07/07	1.2	23.47	0	0.00	23.70	1.2	49,762	0.00%
2022/07/06	2	23.50	0	0.00	23.50	2	50,021	0.00%
2022/07/04	0.5	24.30	1	24.30	24.30	-0.5	49,813	0.00%
2022/07/01	0	0.00	1	24.60	24.60	-1	51,056	0.00%
2022/06/30	4	25.26	0	0.00	25.10	4	51,643	0.01%
2022/06/28	1.2	25.72	0	0.00	25.80	1.2	52,170	0.00%
2022/06/27	0	0.00	1	26.35	26.20	-1	52,607	0.00%
2022/06/24	1	26.15	0	0.00	26.30	1	52,432	0.00%
2022/06/22	0	0.00	1	26.35	26.05	-1	52,405	0.00%
2022/06/17	35	26.17	0	0.00	26.00	35	52,494	0.07%
2022/06/16	0	0.00	5	26.78	26.60	-5	52,312	-0.01%
2022/06/15	1.2	26.31	0	0.00	26.30	1.2	52,759	0.00%
2022/06/14	0	0.00	2	25.88	26.00	-2	53,021	0.00%
2022/06/13	1	25.35	0	0.00	25.55	1	52,770	0.00%
2022/06/10	1	25.40	0	0.00	26.00	1	52,499	0.00%
2022/06/09	2	26.25	0	0.00	25.85	2	52,248	0.00%
2022/06/06	4	26.80	0	0.00	26.85	4	52,387	0.01%
2022/05/30	4	26.80	0	0.00	27.10	4	51,544	0.01%
2022/05/27	0	0.00	34	26.10	26.60	-34	50,778	-0.07%
2022/05/25	10	25.20	0	0.00	25.35	10	51,632	0.02%
2022/05/23	1	25.50	0	0.00	25.45	1	52,523	0.00%
2022/05/20	0	0.00	0.3	25.55	25.45	-0.3	52,738	0.00%
2022/05/19	12	25.27	0	0.00	25.30	12	52,434	0.02%
2022/05/18	2	25.60	8	25.90	26.10	-6	51,969	-0.01%
2022/05/16	0.5	25.59	5	25.60	25.70	-4.6	52,112	-0.01%
2022/05/13	9	25.78	0	0.00	25.80	9	51,999	0.02%
2022/05/12	2.3	26.21	0	0.00	26.05	2.3	51,405	0.00%
2022/05/11	1	26.95	0	0.00	27.10	1	51,084	0.00%
2022/05/10	11.1	27.14	0.3	27.65	27.55	10.8	51,342	0.02%
2022/05/09	2	27.43	0	0.00	27.30	2	51,224	0.00%
2022/05/06	0.3	27.45	1	27.90	28.00	-0.7	51,525	0.00%
2022/05/05	4.2	28.39	0	0.00	28.05	4.2	52,080	0.01%
2022/05/04	1	28.90	0	0.00	28.90	1	51,753	0.00%
2022/05/03	4	28.79	0	0.00	28.75	4	52,196	0.01%
2022/04/29	0	0.00	1	29.25	29.25	-1	52,517	0.00%
2022/04/28	1	28.75	0	0.00	29.00	1	52,771	0.00%
2022/04/27	1	29.01	1	29.00	28.90	0	52,740	0.00%
2022/04/26	0	0.00	1	29.45	29.70	-1	52,882	0.00%
2022/04/25	3	28.92	1	29.15	29.10	2	52,663	0.00%
2022/04/22	1	29.45	1	29.30	29.45	0	52,476	0.00%
2022/04/21	0	0.00	4	29.00	28.75	-4	52,787	-0.01%
2022/04/20	0	0.00	4	28.93	29.20	-4	54,276	-0.01%
2022/04/19	0	0.00	1	28.90	28.95	-1	54,643	0.00%
2022/04/18	6	28.69	104	28.56	28.75	-98	55,421	-0.18%	大賣/
2022/04/15	4	29.53	5	29.30	29.35	-1	55,161	0.00%
2022/04/14	47	29.57	1	29.70	29.45	46	55,199	0.08%
2022/04/12	2	30.45	0	0.00	30.70	2	54,588	0.00%
2022/04/11	6	30.75	0	0.00	30.45	6	54,014	0.01%
2022/04/08	3	30.50	10	30.43	30.50	-7	53,483	-0.01%
2022/04/07	12.3	30.47	11	30.76	30.35	1.3	52,910	0.00%
2022/04/06	10.2	30.05	2	30.05	30.15	8.2	51,305	0.02%
2022/04/01	0.5	29.60	0	0.00	29.85	0.5	49,861	0.00%
2022/03/31	0.1	29.30	0	0.00	29.40	0.1	49,092	0.00%
2022/03/30	0	0.00	1	29.10	29.00	-1	48,418	0.00%
2022/03/29	0	0.00	0.3	28.85	28.80	-0.3	47,964	0.00%
2022/03/28	5	28.76	0	0.00	29.00	5	48,207	0.01%
2022/03/25	0	0.00	11	28.94	29.00	-11	48,151	-0.02%
2022/03/24	0	0.00	3	28.95	29.15	-3	48,056	-0.01%
2022/03/23	3	28.80	0	0.00	29.20	3	48,030	0.01%
2022/03/22	0	0.00	3	28.45	28.55	-3	47,386	-0.01%
2022/03/21	1	28.40	0	0.00	28.30	1	47,093	0.00%
2022/03/18	0	0.00	24	28.26	28.15	-24	46,789	-0.05%
2022/03/17	15	27.59	3	27.53	27.60	12	45,712	0.03%
2022/03/16	2	26.90	1	26.85	26.95	1	45,111	0.00%
2022/03/11	1	26.55	0	0.00	26.50	1	45,719	0.00%
2022/03/10	1	26.65	5	26.56	26.80	-4	45,980	-0.01%
2022/03/08	7	25.71	21	25.80	25.60	-14	45,964	-0.03%
2022/03/07	11	26.19	2	26.33	26.25	9	45,170	0.02%
2022/03/04	1.1	27.59	3	27.42	27.35	-1.9	44,605	0.00%
2022/03/03	0.1	27.95	1	28.05	27.95	-1	44,184	0.00%
2022/03/02	0.1	27.90	3	27.78	27.95	-2.9	44,067	-0.01%
2022/03/01	5.1	27.56	12	27.48	27.75	-7	44,046	-0.02%
2022/02/25	8.1	26.91	1	26.95	27.15	7.1	43,248	0.02%
2022/02/24	75.1	27.02	17	26.79	26.90	58.1	42,362	0.14%
2022/02/23	1.1	27.61	0	0.00	27.80	1.1	40,992	0.00%
2022/02/22	11.1	27.90	4	27.73	27.85	7.1	41,082	0.02%
2022/02/21	6.1	28.09	6	28.24	28.35	0.1	40,847	0.00%
2022/02/18	2	28.28	1	28.40	28.35	1	41,144	0.00%
2022/02/17	1	28.30	1	28.60	28.45	0	41,111	0.00%
2022/02/16	5	28.24	2	28.38	28.20	3	40,784	0.01%
2022/02/15	6	28.30	0	0.00	28.15	6	40,242	0.01%
2022/02/14	0.1	28.55	0	0.00	28.65	0.1	39,948	0.00%
2022/02/10	7	28.67	0	0.00	28.85	7	39,375	0.02%
2022/02/08	1	28.80	14	28.65	28.70	-13	38,318	-0.03%
2022/02/07	7	28.40	9	28.26	28.50	-2	37,643	-0.01%
2022/01/26	7	27.49	9	27.47	27.60	-2	36,413	-0.01%
2022/01/25	15	27.06	0	0.00	27.25	15	36,212	0.04%
2022/01/24	8	26.93	2	27.15	27.50	6	35,877	0.02%
2022/01/21	3	27.42	5	27.36	27.40	-2	35,482	-0.01%
2022/01/20	0	0.00	1	27.60	27.70	-1	34,989	0.00%
2022/01/19	3	27.85	40	28.05	27.80	-37	34,687	-0.11%
2022/01/18	3	27.97	50	27.90	27.90	-47	34,083	-0.14%
2022/01/14	5	27.90	6	28.12	27.90	-1	33,758	0.00%
2022/01/13	76	28.10	26	28.20	28.45	50	33,519	0.15%
2022/01/12	49	27.52	3	27.28	27.40	46	32,036	0.14%
2022/01/11	3	26.85	4.1	26.99	27.40	-1.1	31,414	0.00%
2022/01/07	2	26.40	6	26.28	26.30	-4	30,625	-0.01%
2022/01/04	0	0.00	3	25.78	25.95	-3	29,971	-0.01%
2022/01/03	2	26.03	0	0.00	25.75	2	29,966	0.01%
2021/12/30	0	0.00	4	26.03	25.95	-4	30,503	-0.01%
2021/12/29	5	25.95	5	25.93	26.10	0	30,879	0.00%
2021/12/28	2	25.85	0.2	25.85	25.95	1.8	31,034	0.01%
2021/12/24	0	0.00	6	25.88	25.85	-6	31,571	-0.02%
2021/12/23	0	0.00	0.4	25.86	25.90	-0.4	31,987	0.00%
2021/12/22	10	25.86	1	25.85	25.80	9	32,059	0.03%
2021/12/21	2	25.65	2	25.75	25.65	0	32,072	0.00%
2021/12/20	3	25.32	0	0.00	25.35	3	32,028	0.01%
2021/12/17	0	0.00	3	25.73	25.60	-3	32,276	-0.01%
2021/12/16	1	25.35	0	0.00	25.50	1	32,351	0.00%
2021/12/14	6	25.30	6	25.38	25.55	0	33,573	0.00%
2021/12/13	5	25.75	2	25.85	25.85	3	34,321	0.01%
2021/12/10	5	25.97	0	0.00	25.95	5	34,337	0.01%
2021/12/09	0	0.00	0.4	25.85	25.90	-0.4	34,485	0.00%
2021/12/08	10	25.91	0	0.00	25.95	10	34,539	0.03%
2021/12/07	2	25.70	2	25.88	26.00	0	33,932	0.00%
2021/12/02	0	0.00	6	24.80	25.00	-6	32,490	-0.02%
2021/12/01	0.4	24.35	1	24.80	24.85	-0.6	31,937	0.00%
2021/11/29	1	24.35	0	0.00	24.30	1	31,012	0.00%
2021/11/26	0	0.00	4	24.68	24.70	-4	30,927	-0.01%
2021/11/24	0	0.00	2	24.78	24.80	-2	31,106	-0.01%
2021/11/19	4	24.33	1	24.40	24.25	3	31,263	0.01%
2021/11/18	10	24.51	3	24.65	24.75	7	31,198	0.02%
2021/11/17	2	24.40	2.2	24.38	24.45	-0.2	31,080	0.00%
2021/11/16	1	24.00	2	24.00	24.05	-1	30,878	0.00%
2021/11/15	0	0.00	1	23.90	24.00	-1	31,057	0.00%
2021/11/10	2	23.50	1	23.50	23.55	1	32,063	0.00%
2021/11/09	2	23.50	0	0.00	23.55	2	33,086	0.01%
2021/11/08	0.2	23.30	0	0.00	23.40	0.2	33,500	0.00%
2021/11/05	1.2	23.16	0	0.00	23.20	1.2	33,717	0.00%
2021/11/04	0	0.00	1	23.45	23.25	-1	33,798	0.00%
2021/11/01	2.2	23.10	0	0.00	23.05	2.2	34,278	0.01%
2021/10/26	3	23.60	1	23.50	23.55	2	34,437	0.01%
2021/10/22	0.2	23.30	2	23.30	23.55	-1.8	34,316	-0.01%
2021/10/21	0	0.00	2	23.25	23.40	-2	33,922	-0.01%
2021/10/15	0.2	22.95	0	0.00	23.00	0.2	32,613	0.00%
2021/10/14	0	0.00	1	22.95	22.95	-1	32,692	0.00%
2021/10/13	0	0.00	1	22.85	22.85	-1	32,941	0.00%
2021/10/12	7	22.60	0	0.00	22.90	7	33,807	0.02%
2021/10/08	0	0.00	1	22.90	22.90	-1	33,738	0.00%
2021/10/07	0	0.00	57	22.99	22.85	-57	33,870	-0.17%
2021/10/06	0	0.00	1	22.60	22.70	-1	33,628	0.00%
2021/10/05	2	22.30	0	0.00	22.45	2	33,576	0.01%
2021/10/04	0.1	22.40	1	22.30	22.40	-0.9	33,626	0.00%
2021/10/01	2.7	22.47	0	0.00	22.50	2.7	33,881	0.01%
2021/09/30	0	0.00	2	22.80	22.90	-2	33,630	-0.01%
2021/09/29	2	22.65	0	0.00	22.75	2	33,470	0.01%
2021/09/28	0	0.00	6	22.77	22.90	-6	33,327	-0.02%
2021/09/27	1.7	22.84	11	22.83	22.75	-9.3	33,111	-0.03%
2021/09/24	10	22.80	2	23.05	22.80	8	33,140	0.02%
2021/09/23	1	22.85	12	22.83	22.95	-11	33,035	-0.03%
2021/09/22	14	22.59	10	22.62	22.60	4	32,828	0.01%
2021/09/17	0	0.00	20	23.35	23.00	-20	32,216	-0.06%
2021/09/16	11	23.60	5	23.37	23.40	6	31,654	0.02%
2021/09/15	0	0.00	6	22.97	23.00	-6	30,744	-0.02%
2021/09/14	0	0.00	24.1	23.00	23.00	-24.1	30,609	-0.08%
2021/09/13	10	23.00	0	0.00	23.00	10	30,470	0.03%
2021/09/10	0	0.00	1	22.95	22.95	-1	30,734	0.00%
2021/09/09	0	0.00	3	22.85	22.85	-3	31,186	-0.01%
2021/09/06	1	22.70	0	0.00	22.85	1	31,468	0.00%
2021/09/02	1	22.50	0	0.00	22.70	1	31,484	0.00%
2021/09/01	0	0.00	2	23.00	23.00	-2	31,489	-0.01%
2021/08/31	0	0.00	5	22.80	23.00	-5	31,304	-0.02%
2021/08/27	0	0.00	3	22.58	22.75	-3	30,851	-0.01%
2021/08/26	0	0.00	2	22.30	22.40	-2	30,525	-0.01%
2021/08/25	0	0.00	1	22.20	22.30	-1	30,608	0.00%
2021/08/23	1	21.50	3	21.50	21.45	-2	30,290	-0.01%
2021/08/19	6	21.29	0	0.00	21.35	6	31,913	0.02%
2021/08/18	0	0.00	1	21.60	21.60	-1	31,640	0.00%
2021/08/17	1	21.40	1	21.60	21.60	0	32,363	0.00%
2021/08/16	2	21.33	3	21.30	21.40	-1	32,290	0.00%
2021/08/13	5	22.85	0	0.00	22.80	5	32,099	0.02%
2021/08/11	0	0.00	3	23.00	23.00	-3	31,314	-0.01%
2021/08/09	1	22.90	0	0.00	23.10	1	32,212	0.00%
2021/08/05	0	0.00	6	23.07	23.10	-6	33,171	-0.02%
2021/08/03	2	22.95	0	0.00	23.05	2	36,865	0.01%
2021/08/02	1	22.85	3	22.97	23.10	-2	38,154	-0.01%
2021/07/30	0	0.00	2	22.90	22.85	-2	38,287	-0.01%
2021/07/29	0	0.00	2	22.80	22.80	-2	38,669	-0.01%
2021/07/26	6	22.89	6	22.88	22.90	0	40,148	0.00%
2021/07/21	2	22.60	0	0.00	22.70	2	41,004	0.00%
2021/07/20	2	22.70	0	0.00	22.65	2	41,527	0.00%
2021/07/19	2	22.93	3	22.90	23.00	-1	41,459	0.00%
2021/07/16	0	0.00	2	22.85	23.05	-2	41,699	0.00%
2021/07/14	4	22.68	0	0.00	22.70	4	41,478	0.01%
2021/07/13	1	22.70	0	0.00	22.70	1	42,089	0.00%
2021/07/12	10	22.90	110	22.90	22.65	-100	41,905	-0.24%	大賣/
2021/07/09	4	22.64	0	0.00	22.70	4	41,888	0.01%
2021/07/08	0	0.00	1.2	22.79	22.85	-1.2	41,757	0.00%
2021/07/06	0	0.00	1	22.60	22.60	-1	41,746	0.00%
2021/07/02	2	22.45	1	22.50	22.40	1	41,755	0.00%
2021/06/30	0	0.00	1	22.75	22.70	-1	41,894	0.00%
2021/06/29	1	22.45	0	0.00	22.60	1	41,824	0.00%
2021/06/28	1	22.65	0	0.00	22.65	1	42,026	0.00%
2021/06/24	0	0.00	1	22.55	22.55	-1	42,451	0.00%
2021/06/23	0	0.00	1	22.45	22.55	-1	42,846	0.00%
2021/06/22	0	0.00	30	22.26	22.30	-30	43,399	-0.07%
2021/06/21	0.1	22.15	1	22.20	22.25	-0.9	43,413	0.00%
2021/06/18	5	22.15	0	0.00	22.15	5	43,304	0.01%
2021/06/17	1	22.25	1	22.20	22.30	0	42,894	0.00%
2021/06/16	1	22.25	0	0.00	22.40	1	43,429	0.00%
2021/06/10	1	22.40	0	0.00	22.50	1	44,798	0.00%
2021/06/09	1	22.45	0	0.00	22.45	1	45,733	0.00%
2021/06/07	1	22.40	0	0.00	22.55	1	47,083	0.00%
2021/06/04	1	22.65	0	0.00	22.75	1	47,616	0.00%
2021/06/03	1	22.90	0	0.00	22.90	1	48,813	0.00%
2021/06/02	2	22.83	0	0.00	22.95	2	49,204	0.00%
2021/06/01	1	22.95	0	0.00	23.00	1	49,151	0.00%
2021/05/28	0	0.00	10	22.89	23.00	-10	49,540	-0.02%
2021/05/27	20.1	22.50	14	22.40	22.40	6.1	49,248	0.01%
2021/05/25	0	0.00	11	22.81	22.85	-11	49,644	-0.02%
2021/05/24	5.1	22.33	2	22.45	22.50	3.1	49,453	0.01%
2021/05/21	2	22.55	3.9	22.78	22.60	-1.9	49,918	0.00%
2021/05/20	0.5	22.35	5	22.20	22.30	-4.6	49,372	-0.01%
2021/05/19	1	22.20	5	22.40	22.25	-4	49,423	-0.01%
2021/05/18	2	22.18	2	22.08	22.50	0	50,016	0.00%
2021/05/17	8	21.31	1	21.10	21.55	7	50,600	0.01%
2021/05/14	9.1	22.06	9	22.02	22.00	0.1	49,939	0.00%
2021/05/13	3	22.03	7	22.27	22.05	-4	49,359	-0.01%
2021/05/12	7.3	22.10	13	22.28	22.35	-5.7	48,528	-0.01%
2021/05/10	7	23.65	8	23.56	23.95	-1	44,550	0.00%
2021/05/07	1	23.00	2	23.00	23.10	-1	43,845	0.00%
2021/05/06	0	0.00	10	22.94	23.00	-10	43,925	-0.02%
2021/05/05	1	22.65	4	22.49	22.50	-3	43,415	-0.01%
2021/05/04	3	22.27	1.2	22.31	22.35	1.8	43,236	0.00%
2021/05/03	52	22.60	4	22.68	22.75	48	42,924	0.11%
2021/04/29	6	23.05	0	0.00	22.80	6	42,522	0.01%
2021/04/28	1	23.15	5	23.17	23.25	-4	42,261	-0.01%
2021/04/27	1	23.05	0.1	23.05	23.15	0.9	42,522	0.00%
2021/04/26	1	23.00	3	23.05	23.10	-2	42,262	0.00%
2021/04/23	0	0.00	40	22.75	22.80	-40	41,851	-0.10%
2021/04/22	0	0.00	18	22.91	22.90	-18	41,835	-0.04%
2021/04/20	0	0.00	20	22.93	22.90	-20	41,334	-0.05%
2021/04/19	1	22.30	14	22.54	22.80	-13	40,921	-0.03%
2021/04/16	1	22.25	2	22.25	22.25	-1	40,432	0.00%
2021/04/15	1	22.10	5	22.15	22.25	-4	41,015	-0.01%
2021/04/14	0	0.00	6	22.11	22.10	-6	41,089	-0.01%
2021/04/13	0	0.00	38	22.06	22.10	-38	41,035	-0.09%
2021/04/12	1	21.75	11	21.90	21.90	-10	40,770	-0.02%
2021/04/09	10	21.61	0	0.00	21.60	10	40,814	0.02%
2021/04/08	8	21.79	0	0.00	21.80	8	40,811	0.02%
2021/04/07	0	0.00	23	22.00	22.00	-23	41,304	-0.06%
2021/04/06	0	0.00	1	21.95	21.95	-1	41,296	0.00%
2021/04/01	2	21.85	1	21.85	21.85	1	41,300	0.00%
2021/03/31	0	0.00	12	22.00	22.10	-12	41,073	-0.03%
2021/03/30	3	21.92	0	0.00	22.00	3	40,744	0.01%
2021/03/29	1	21.85	3	21.90	22.00	-2	40,197	0.00%
2021/03/26	0	0.00	12	21.85	21.90	-12	39,885	-0.03%
2021/03/25	8	21.74	44	21.70	21.80	-36	39,408	-0.09%
2021/03/24	0.7	21.40	6	21.51	21.50	-5.3	38,917	-0.01%
2021/03/23	20	21.35	0	0.00	21.40	20	38,863	0.05%
2021/03/22	1	21.15	4	21.31	21.35	-3	38,694	-0.01%
2021/03/19	18	21.33	0	0.00	21.30	18	38,735	0.05%
2021/03/18	2	21.53	0	0.00	21.55	2	38,061	0.01%
2021/03/17	2	21.63	3	21.80	21.60	-1	38,085	0.00%
2021/03/16	21	21.77	24	21.76	21.80	-3	37,645	-0.01%
2021/03/15	5	21.60	4	21.73	21.75	1	37,129	0.00%
2021/03/12	0	0.00	14	21.26	21.35	-14	36,563	-0.04%
2021/03/11	144	21.36	130	21.41	21.10	14	36,121	0.04%	大買/大賣/
2021/03/10	1	21.25	5.2	21.08	21.20	-4.2	35,463	-0.01%
2021/03/09	11	20.77	35	20.89	21.10	-24	34,914	-0.07%
2021/03/08	2	20.45	41	20.52	20.60	-39	33,545	-0.12%
2021/03/05	2	20.35	37	20.40	20.30	-35	33,395	-0.10%
2021/03/04	2	20.35	0	0.00	20.35	2	34,399	0.01%
2021/03/03	0	0.00	10	20.45	20.40	-10	34,249	-0.03%
2021/03/02	0	0.00	1	20.35	20.20	-1	33,925	0.00%
2021/02/26	20	20.16	3	20.50	20.00	17	33,617	0.05%
2021/02/25	0	0.00	3	20.82	20.90	-3	32,253	-0.01%
2021/02/24	0	0.00	1.4	20.79	20.75	-1.4	31,830	0.00%
2021/02/23	0	0.00	19	20.52	20.70	-19	31,373	-0.06%
2021/02/19	0	0.00	21.6	20.04	20.20	-21.6	31,135	-0.07%
2021/02/18	4	19.98	64	19.98	20.00	-60	31,137	-0.19%
2021/02/17	5	19.90	35	19.80	19.90	-30	30,944	-0.10%
2021/02/05	1	19.20	25	19.38	19.40	-24	30,141	-0.08%
2021/02/04	10	19.20	20	19.20	19.20	-10	30,549	-0.03%
2021/02/02	1	19.25	3	19.30	19.25	-2	33,079	-0.01%
2021/01/29	8	19.05	0	0.00	19.00	8	33,638	0.02%
2021/01/28	16	19.17	0	0.00	19.20	16	32,977	0.05%
2021/01/27	0	0.00	15	19.43	19.40	-15	32,563	-0.05%
2021/01/26	7	19.37	0.1	19.40	19.30	6.9	32,430	0.02%
2021/01/25	0	0.00	6	19.46	19.60	-6	32,270	-0.02%
2021/01/22	1	19.20	0	0.00	19.20	1	32,136	0.00%
2021/01/21	22	19.25	13	19.42	19.25	9	32,122	0.03%
2021/01/20	7	19.25	2	19.48	19.20	5	32,124	0.02%
2021/01/19	1	19.65	16.1	19.70	19.65	-15.1	31,687	-0.05%
2021/01/14	3	19.85	4.6	19.88	19.85	-1.6	31,330	-0.01%
2021/01/13	0	0.00	1.3	19.81	19.85	-1.3	31,188	0.00%
2021/01/12	6	19.76	0	0.00	19.70	6	31,252	0.02%
2021/01/11	11	19.85	12	19.95	19.95	-1	31,210	0.00%
2021/01/08	6	19.89	62	19.91	20.00	-56	31,051	-0.18%
2021/01/07	4	19.73	7	19.76	19.80	-3	30,622	-0.01%
2021/01/05	3	19.65	1	19.65	19.60	2	30,558	0.01%
2021/01/04	1	19.55	30	19.63	19.55	-29	30,587	-0.09%
2020/12/31	0	0.00	1	19.70	19.70	-1	30,360	0.00%
2020/12/30	2	19.70	22	19.61	19.75	-20	30,292	-0.07%
2020/12/29	1	19.25	1	19.30	19.25	0	29,755	0.00%
2020/12/25	0	0.00	10	19.28	19.30	-10	29,938	-0.03%
2020/12/24	11	19.20	20	19.26	19.25	-9	30,275	-0.03%
2020/12/23	0	0.00	4	19.24	19.20	-4	30,566	-0.01%
2020/12/22	1	19.35	8	19.39	19.30	-7	31,699	-0.02%
2020/12/21	0	0.00	5	19.36	19.40	-5	32,751	-0.02%
2020/12/18	15	19.30	0	0.00	19.30	15	33,394	0.04%
2020/12/17	1	19.35	1	19.50	19.35	0	33,833	0.00%
2020/12/16	0	0.00	3	19.48	19.55	-3	33,934	-0.01%
2020/12/15	1.2	19.26	4	19.25	19.30	-2.8	34,296	-0.01%
2020/12/14	2	19.43	0	0.00	19.40	2	34,281	0.01%
2020/12/11	0	0.00	35	19.48	19.55	-35	34,187	-0.10%
2020/12/09	49	19.21	6	19.20	19.20	43	33,802	0.13%
2020/12/08	11.1	19.19	2	19.30	19.35	9.1	33,789	0.03%
2020/12/07	2	19.48	0	0.00	19.55	2	33,476	0.01%
2020/12/04	0.1	19.55	0	0.00	19.60	0.1	33,511	0.00%
2020/12/02	1	19.35	0	0.00	19.50	1	33,587	0.00%
2020/12/01	4	19.29	0	0.00	19.40	4	33,717	0.01%
2020/11/30	16	19.49	13	19.64	19.15	3	33,781	0.01%
2020/11/26	1	19.60	0	0.00	19.70	1	33,399	0.00%
2020/11/25	1	19.65	1	19.70	19.70	0	33,775	0.00%
2020/11/24	6	19.55	0	0.00	19.55	6	33,792	0.02%
2020/11/23	0	0.00	5	19.60	19.65	-5	33,947	-0.01%
2020/11/20	23.1	19.55	3	19.57	19.55	20.1	33,918	0.06%
2020/11/19	5.1	19.76	4	19.83	19.60	1.1	33,983	0.00%
2020/11/18	0	0.00	19.2	19.94	20.00	-19.2	33,763	-0.06%
2020/11/17	0	0.00	22	19.85	19.90	-22	33,440	-0.07%
2020/11/16	3	19.85	43	19.72	19.85	-40	33,694	-0.12%
2020/11/13	3.2	19.58	18	19.52	19.60	-14.8	33,186	-0.04%
2020/11/12	9	19.56	7.2	19.64	19.60	1.9	33,088	0.01%
2020/11/11	2	19.45	4	19.69	19.80	-2	32,671	-0.01%
2020/11/10	4.2	18.96	26	18.90	19.10	-21.9	31,294	-0.07%
2020/11/09	33	18.77	0	0.00	18.65	33	30,155	0.11%
2020/11/06	0	18.55	2	18.35	18.65	-2	29,811	-0.01%
2020/11/05	0	0.00	2	18.30	18.30	-2	29,735	-0.01%
2020/11/04	0	0.00	4	18.26	18.20	-4	29,954	-0.01%
2020/11/03	0	0.00	1	18.20	18.25	-1	30,115	0.00%
2020/11/02	0	0.00	9	18.08	18.15	-9	30,207	-0.03%
2020/10/30	1	17.95	12	18.04	18.05	-11	30,224	-0.04%
2020/10/29	4	17.99	0	0.00	17.95	4	29,932	0.01%
2020/10/28	18	18.13	0	0.00	18.15	18	29,950	0.06%
2020/10/26	3	18.25	0	0.00	18.35	3	30,153	0.01%
2020/10/23	1	18.20	1	18.20	18.25	0	30,252	0.00%
2020/10/21	12	18.04	0	0.00	18.00	12	30,911	0.04%
2020/10/20	1	18.00	0	0.00	18.00	1	31,106	0.00%
2020/10/19	2	18.00	2	18.00	18.00	0	31,061	0.00%
2020/10/16	1	18.00	0	0.00	17.90	1	31,649	0.00%
2020/10/15	1	18.00	0	0.00	17.95	1	31,935	0.00%
2020/10/13	18	18.07	8	18.05	18.05	10	31,850	0.03%
2020/10/12	7	18.10	5	18.10	18.15	2	32,076	0.01%
2020/10/08	1	18.25	0	0.00	18.35	1	32,502	0.00%
2020/10/07	12	18.34	0	0.00	18.25	12	33,018	0.04%
2020/10/05	21	18.34	1	18.45	18.15	20	35,125	0.06%
2020/09/30	5	18.35	1	18.25	18.40	4	35,708	0.01%
2020/09/29	22	18.25	2	18.20	18.30	20	35,989	0.06%
2020/09/28	30	17.87	2	17.90	18.05	28	36,307	0.08%
2020/09/25	8	17.63	0	0.00	17.60	8	36,580	0.02%
2020/09/24	24.3	17.71	2	17.85	17.60	22.3	35,900	0.06%
2020/09/23	7.3	18.05	0	0.00	18.00	7.3	35,340	0.02%
2020/09/22	13	18.25	5	18.22	18.20	8	34,880	0.02%
2020/09/21	23	18.55	0	0.00	18.50	23	34,369	0.07%
2020/09/18	4	18.63	0	0.00	18.60	4	34,323	0.01%
2020/09/17	2	18.75	0	0.00	18.70	2	34,037	0.01%
2020/09/16	2	18.85	2.1	18.85	18.85	-0.1	33,942	0.00%
2020/09/15	5	18.80	0	0.00	18.90	5	33,992	0.01%
2020/09/14	1	18.80	0	0.00	18.80	1	34,829	0.00%
2020/09/10	5	18.75	0	0.00	18.90	5	35,114	0.01%
2020/09/09	1	18.80	0	0.00	18.80	1	35,318	0.00%
2020/09/08	5	18.85	0	0.00	18.90	5	35,508	0.01%
2020/09/07	3	18.83	0	0.00	18.85	3	35,874	0.01%
2020/09/04	10	18.74	0	0.00	18.80	10	36,107	0.03%
2020/09/03	6	18.81	3	18.88	18.85	3	35,911	0.01%
2020/09/02	7	18.70	0	0.00	18.70	7	35,754	0.02%
2020/09/01	2	18.90	0	0.00	18.90	2	35,252	0.01%
2020/08/31	3	18.98	0	0.00	18.95	3	34,963	0.01%
2020/08/28	1	19.05	0	0.00	19.00	1	34,821	0.00%
2020/08/27	15	19.05	0	0.00	19.00	15	35,174	0.04%
2020/08/26	1	19.05	6	19.10	19.20	-5	35,208	-0.01%
2020/08/24	0	0.00	32	19.05	19.05	-32	37,240	-0.09%
2020/08/20	20.1	19.17	3	19.05	19.00	17.1	37,561	0.05%
2020/08/19	3	19.48	4	19.50	19.40	-1	36,998	0.00%
2020/08/18	2	19.43	0	0.00	19.40	2	36,721	0.01%
2020/08/17	0.6	19.55	0	0.00	19.50	0.6	36,793	0.00%
2020/08/14	30	19.39	0	0.00	19.35	30	36,930	0.08%
2020/08/13	1	19.40	0	0.00	19.50	1	37,035	0.00%
2020/08/12	42	19.42	0	0.00	19.40	42	37,303	0.11%
2020/08/11	3	19.42	0	0.00	19.40	3	37,427	0.01%
2020/08/10	45	19.35	0	0.00	19.40	45	37,497	0.12%
2020/08/07	16	19.36	3	19.40	19.35	13	37,567	0.03%
2020/08/06	2	19.38	0	0.00	19.40	2	37,582	0.01%
2020/08/05	4	19.35	0	0.00	19.30	4	38,122	0.01%
2020/08/04	4	19.35	0	0.00	19.35	4	38,283	0.01%
2020/08/03	3	19.35	10	19.35	19.30	-7	38,321	-0.02%
2020/07/31	4	19.51	0.3	19.55	19.40	3.7	38,313	0.01%
2020/07/30	4	19.53	0	0.00	19.65	4	38,215	0.01%
2020/07/29	2	19.50	2	19.50	19.50	0	38,150	0.00%
2020/07/28	17	19.31	0	0.00	19.35	17	38,620	0.04%
2020/07/27	5	19.50	1	19.60	19.35	4	39,135	0.01%
2020/07/24	15	19.59	3	19.60	19.50	12	39,242	0.03%
2020/07/23	2	19.68	0	0.00	19.75	2	39,366	0.01%
2020/07/22	7	19.71	0	0.00	19.80	7	39,850	0.02%
2020/07/21	2	19.80	0	0.00	19.80	2	39,576	0.01%
2020/07/20	1	19.85	10	19.90	19.85	-9	39,607	-0.02%
2020/07/17	13	19.89	0	0.00	19.90	13	40,237	0.03%
2020/07/16	2	19.83	0	0.00	19.85	2	40,922	0.00%
2020/07/15	14	19.92	0	0.00	19.90	14	40,646	0.03%
2020/07/14	45	20.00	0	0.00	19.95	45	40,486	0.11%
2020/07/13	1	20.00	4	20.05	20.10	-3	40,670	-0.01%
2020/07/10	41	20.95	44	20.95	20.90	-3	40,629	-0.01%
2020/07/09	45	21.14	8	21.13	21.15	37	40,292	0.09%
2020/07/08	2	21.13	1	21.15	21.15	1	40,156	0.00%
2020/07/07	0	0.00	20	21.18	21.20	-20	40,241	-0.05%
2020/07/06	0	0.00	69	20.94	21.05	-69	40,072	-0.17%
2020/07/03	0	0.00	2.3	20.76	20.80	-2.3	39,932	-0.01%
2020/07/02	15	20.51	0	0.00	20.50	15	39,906	0.04%
2020/07/01	59	20.56	1	20.55	20.50	58	40,075	0.14%
2020/06/30	0	0.00	1	20.45	20.35	-1	40,199	0.00%
2020/06/29	100	20.20	0	0.00	20.25	100	40,755	0.25%
2020/06/24	0	0.00	1	20.30	20.25	-1	41,200	0.00%
2020/06/23	11	20.16	14	20.31	20.40	-3	41,993	-0.01%
2020/06/22	0	0.00	1	20.25	20.30	-1	42,669	0.00%
2020/06/19	11	20.34	0	0.00	20.10	11	43,720	0.03%
2020/06/18	10	20.27	0	0.00	20.30	10	43,953	0.02%
2020/06/17	6	20.30	0	0.00	20.55	6	45,257	0.01%
2020/06/16	0	0.00	3	20.40	20.35	-3	46,903	-0.01%
2020/06/15	17	20.21	0	0.00	20.10	17	48,350	0.04%
2020/06/12	6	20.18	8	20.10	20.20	-2	49,216	0.00%
2020/06/11	13	20.67	0	0.00	20.65	13	50,336	0.03%
2020/06/09	6	20.94	6	21.00	21.05	0	53,643	0.00%
2020/06/08	0	0.00	1	20.95	21.00	-1	54,674	0.00%
2020/06/05	3	20.80	2	20.80	20.80	1	55,643	0.00%
2020/06/03	10	20.65	3	20.67	20.75	7	57,457	0.01%
2020/06/01	1	20.05	0	0.00	20.05	1	57,450	0.00%
2020/05/29	1	19.70	0	0.00	19.95	1	57,494	0.00%
2020/05/28	9	19.95	0	0.00	19.85	9	55,907	0.02%
2020/05/27	0	0.00	1	20.05	20.10	-1	56,210	0.00%
2020/05/26	0	0.00	28	19.85	19.95	-28	56,541	-0.05%
2020/05/25	34	19.57	5	19.73	19.75	29	56,691	0.05%
2020/05/22	11	19.58	0	0.00	19.55	11	56,938	0.02%
2020/05/20	1	19.85	0	0.00	19.85	1	56,828	0.00%
2020/05/19	1	19.80	8	19.79	19.85	-7	57,037	-0.01%
2020/05/18	1	19.50	0	0.00	19.50	1	57,028	0.00%
2020/05/15	1	19.55	0	0.00	19.60	1	57,006	0.00%
2020/05/14	4	19.56	0	0.00	19.55	4	57,148	0.01%
2020/05/13	6	19.57	1	19.80	19.80	5	56,821	0.01%
2020/05/12	110	19.69	0	0.00	19.65	110	56,806	0.19%	大買/鉅額交易
2020/05/11	1	20.05	15	20.07	20.00	-14	56,510	-0.02%
2020/05/08	0	0.00	12	19.82	19.80	-12	56,336	-0.02%
2020/05/06	22	19.59	1	19.65	19.55	21	56,584	0.04%
2020/05/05	1	19.65	0	0.00	19.65	1	56,507	0.00%
2020/05/04	60	19.36	2	19.60	19.50	58	56,571	0.10%
2020/04/30	4	19.93	11	19.99	20.00	-7	56,460	-0.01%
2020/04/29	0	0.00	12	19.73	19.70	-12	56,001	-0.02%
2020/04/28	40	19.45	0	0.00	19.50	40	56,031	0.07%
2020/04/27	1	18.90	2	18.95	19.05	-1	57,103	0.00%
2020/04/24	3	18.57	0	0.00	18.60	3	56,791	0.01%
2020/04/23	54	18.67	45	18.48	18.55	9	56,445	0.02%
2020/04/22	0	0.00	8	18.44	18.50	-8	56,084	-0.01%
2020/04/21	19	18.76	45	18.77	18.70	-26	55,653	-0.05%
2020/04/20	2	19.43	0	0.00	19.30	2	54,957	0.00%
2020/04/17	2.1	19.65	1	19.85	19.60	1.1	54,808	0.00%
2020/04/16	2	19.50	1	19.60	19.50	1	54,484	0.00%
2020/04/15	4	19.95	3	20.05	19.90	1	53,928	0.00%
2020/04/14	0	0.00	5	19.40	19.65	-5	53,168	-0.01%
2020/04/13	10	18.85	0	0.00	18.80	10	52,397	0.02%
2020/04/10	0	0.00	1	18.70	18.65	-1	51,908	0.00%
2020/04/09	0	0.00	1	18.05	18.05	-1	51,292	0.00%
2020/04/07	20	17.95	21.7	17.96	17.90	-1.7	50,406	0.00%
2020/04/06	64.3	17.85	62	17.63	17.85	2.3	50,107	0.00%
2020/04/01	3	17.75	0	0.00	17.75	3	49,449	0.01%
2020/03/31	3	17.97	0	0.00	17.90	3	49,090	0.01%
2020/03/30	50	17.53	0	0.00	17.90	50	48,326	0.10%
2020/03/27	9	17.73	5	17.87	17.90	4	47,734	0.01%
2020/03/26	2	17.30	30	17.27	17.30	-28	46,872	-0.06%
2020/03/25	40	17.52	52	17.56	17.50	-12	46,742	-0.03%
2020/03/24	91.3	16.65	1	16.70	16.60	90.3	45,846	0.20%
2020/03/23	3	16.23	4	16.40	16.15	-1	45,074	0.00%
2020/03/20	1	17.05	54	17.14	17.10	-53	43,907	-0.12%
2020/03/19	73.3	16.57	103	16.74	16.30	-29.7	42,276	-0.07%	大賣/
2020/03/18	5	17.99	10	18.10	17.95	-5	41,243	-0.01%
2020/03/17	2.3	18.50	0	0.00	18.35	2.3	40,340	0.01%
2020/03/16	5.3	19.15	0	0.00	19.05	5.3	38,936	0.01%
2020/03/13	8	19.15	7	18.79	19.65	1	37,786	0.00%
2020/03/12	10	20.50	7	20.54	20.50	3	35,232	0.01%
2020/03/11	10	21.44	0	0.00	21.35	10	34,135	0.03%
2020/03/10	3	21.55	0	0.00	21.55	3	33,181	0.01%
2020/03/09	2	21.90	0	0.00	21.80	2	32,323	0.01%
2020/03/06	4	22.40	5	22.75	22.40	-1	31,317	0.00%
2020/03/05	0	0.00	2	22.70	22.85	-2	31,030	-0.01%
2020/03/04	0	0.00	2	22.50	22.55	-2	30,859	-0.01%
2020/03/03	2	22.50	0	0.00	22.55	2	30,623	0.01%
2020/03/02	12	22.16	1	22.25	22.25	11	30,120	0.04%
2020/02/25	22	22.70	0	0.00	22.80	22	29,697	0.07%
2020/02/24	2	22.85	0	0.00	22.85	2	29,878	0.01%
2020/02/21	10	23.31	0	0.00	23.20	10	29,917	0.03%
2020/02/20	0	0.00	5	23.35	23.45	-5	29,837	-0.02%
2020/02/19	0	0.00	10	23.25	23.30	-10	29,646	-0.03%
2020/02/18	5	23.10	1	23.10	23.10	4	29,619	0.01%
2020/02/17	0	0.00	4	22.83	22.95	-4	29,671	-0.01%
2020/02/14	0	0.00	1	22.75	22.80	-1	30,157	0.00%
2020/02/12	0	0.00	0.4	22.65	22.65	-0.4	31,125	0.00%
2020/02/07	0	0.00	2	22.40	22.50	-2	31,568	-0.01%
2020/02/06	0	0.00	1	22.40	22.50	-1	31,453	0.00%
2020/02/04	1	22.05	0	0.00	22.30	1	31,443	0.00%
2020/02/03	3	21.55	4	21.80	21.95	-1	31,371	0.00%
2020/01/30	11	22.25	0	0.00	22.00	11	30,750	0.04%
2020/01/20	5	22.65	0	0.00	22.90	5	29,385	0.02%
2020/01/16	0	0.00	2	22.55	22.60	-2	29,356	-0.01%
2020/01/15	0	0.00	10	22.55	22.70	-10	29,348	-0.03%
2020/01/14	0	0.00	4	22.60	22.60	-4	29,269	-0.01%
2020/01/13	10	22.30	0	0.00	22.50	10	28,942	0.03%
2020/01/09	0	0.00	2.5	22.29	22.30	-2.5	29,229	-0.01%
2020/01/08	1	22.20	0	0.00	22.25	1	29,318	0.00%
2020/01/07	0	0.00	2	22.30	22.35	-2	29,051	-0.01%
2020/01/06	2	22.20	0	0.00	22.25	2	29,172	0.01%
2020/01/03	0	0.00	0.9	22.40	22.45	-0.9	28,991	0.00%
2020/01/02	1	22.30	0	0.00	22.35	1	29,062	0.00%
2019/12/19	0	0.00	1	22.45	22.40	-1	29,215	0.00%
2019/12/18	0	0.00	3	22.50	22.50	-3	29,240	-0.01%
2019/12/17	2	22.30	1	22.30	22.40	1	29,345	0.00%
2019/12/13	2	22.45	0	0.00	22.50	2	29,132	0.01%
2019/12/12	0	0.00	16	22.17	22.15	-16	28,495	-0.06%
2019/12/10	0	0.00	1	21.95	21.95	-1	28,209	0.00%
2019/12/09	3	21.75	0	0.00	21.85	3	28,218	0.01%
2019/12/05	0.5	21.80	0	0.00	21.70	0.5	28,490	0.00%
2019/11/27	0	0.00	5	22.25	22.25	-5	27,753	-0.02%
2019/11/26	0	0.00	1	22.25	22.10	-1	27,682	0.00%
2019/11/25	8	21.93	0	0.00	21.90	8	26,609	0.03%
2019/11/22	0	22.00	0.2	22.00	22.00	-0.2	26,937	0.00%
2019/11/21	5	22.10	0	0.00	22.00	5	26,777	0.02%
2019/11/19	0	0.00	2	22.10	22.25	-2	26,043	-0.01%
2019/11/18	0	0.00	1	22.25	22.25	-1	26,049	0.00%
2019/11/15	1	22.15	7	22.15	22.15	-6	25,962	-0.02%
2019/11/14	0	0.00	0.4	22.10	22.15	-0.4	25,865	0.00%
2019/11/13	1	22.15	9	22.22	22.25	-8	25,955	-0.03%
2019/11/12	0	0.00	7	21.91	21.90	-7	25,256	-0.03%
2019/11/11	8	21.65	0	0.00	21.60	8	24,622	0.03%
2019/11/07	0.1	21.65	0	0.00	21.70	0.1	24,669	0.00%
2019/11/06	8	21.65	1	21.70	21.75	7	24,715	0.03%
2019/11/05	0	0.00	4	21.50	21.50	-4	24,262	-0.02%
2019/11/04	0	0.00	1	21.40	21.45	-1	24,725	0.00%
2019/10/31	5	21.20	1	21.20	21.20	4	24,908	0.02%
2019/10/29	0	0.00	47	21.20	21.15	-47	25,036	-0.19%
2019/10/28	0	0.00	1	21.10	21.10	-1	24,769	0.00%
2019/10/25	5	21.00	0	0.00	21.05	5	24,723	0.02%
2019/10/23	2	20.90	0	0.00	21.00	2	24,501	0.01%
2019/10/18	5	21.00	0	0.00	20.90	5	24,260	0.02%
2019/10/17	0	0.00	3	21.03	21.15	-3	24,150	-0.01%
2019/10/15	0	0.00	47	20.85	20.90	-47	23,758	-0.20%
2019/10/08	1	20.75	2	20.80	20.75	-1	25,546	0.00%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	1	20.55	1	20.55	20.55	0	26,541	0.00%
2019/09/27	1	20.65	0	0.00	20.60	1	27,031	0.00%
2019/09/25	44	20.55	2	20.50	20.65	42	27,559	0.15%
2019/09/24	2	20.73	1	20.75	20.75	1	27,399	0.00%
2019/09/18	0	0.00	52	21.24	21.30	-52	27,226	-0.19%
2019/09/12	0	0.00	2	21.08	21.00	-2	28,088	-0.01%
2019/09/10	0	0.00	5.1	20.85	20.95	-5.1	28,358	-0.02%
2019/09/09	0	0.00	9.9	20.57	20.65	-9.9	28,256	-0.03%
2019/09/06	0	0.00	16	20.53	20.55	-16	28,532	-0.06%
2019/09/05	0	0.00	11	20.50	20.45	-11	28,606	-0.04%
2019/09/04	0	0.00	1	20.40	20.35	-1	28,798	0.00%
2019/08/30	0	0.00	20	20.30	20.35	-20	29,782	-0.07%
2019/08/29	5	20.15	0	0.00	20.10	5	29,901	0.02%
2019/08/28	0	0.00	1	20.10	20.15	-1	30,230	0.00%
2019/08/27	1	20.20	0	0.00	20.05	1	30,411	0.00%
2019/08/26	1	20.20	0	0.00	20.15	1	30,322	0.00%
2019/08/22	4	20.30	0	0.00	20.25	4	30,712	0.01%
2019/08/21	1	20.45	0	0.00	20.30	1	31,456	0.00%
2019/08/20	0	0.00	1	20.45	20.60	-1	31,423	0.00%
2019/08/19	0	0.00	3	20.50	20.45	-3	31,432	-0.01%
2019/08/16	0	0.00	4	20.46	20.50	-4	31,486	-0.01%
2019/08/15	53	20.00	51	20.05	20.05	2	31,295	0.01%
2019/08/14	0	0.00	2	20.23	20.20	-2	31,569	-0.01%
2019/08/13	1	20.05	0	0.00	20.00	1	31,757	0.00%
2019/08/12	2	20.25	1	20.45	20.20	1	31,637	0.00%
2019/08/08	22	20.15	0	0.00	20.15	22	31,471	0.07%
2019/08/07	1	20.00	0	0.00	20.05	1	31,689	0.00%
2019/08/06	3	19.90	0	0.00	19.95	3	32,019	0.01%
2019/08/05	3	20.05	0	0.00	20.10	3	31,858	0.01%
2019/08/02	7	20.06	0	0.00	20.05	7	32,159	0.02%
2019/08/01	4	20.23	0	0.00	20.30	4	32,456	0.01%
2019/07/31	103	20.30	0	0.00	20.30	103	32,839	0.31%	大買/鉅額交易
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/24	1	20.50	0	0.00	20.45	1	35,354	0.00%
2019/07/23	1	20.50	0	0.00	20.50	1	35,852	0.00%
2019/07/19	7	20.51	0	0.00	20.50	7	35,993	0.02%
2019/07/18	4	20.55	2	20.55	20.60	2	36,021	0.01%
2019/07/17	0	0.00	7	20.48	20.60	-7	36,136	-0.02%
2019/07/16	2	20.53	0	0.00	20.55	2	36,056	0.01%
2019/07/15	6	20.66	0	0.00	20.65	6	35,686	0.02%
2019/07/09	0	0.00	3.5	21.79	21.70	-3.5	34,489	-0.01%
2019/07/08	0	0.00	5	21.70	21.70	-5	34,092	-0.01%
2019/07/05	2	21.60	2	21.68	21.70	0	33,912	0.00%
2019/07/03	5	21.40	0	0.00	21.50	5	33,814	0.01%
2019/07/01	0	0.00	5	21.50	21.45	-5	33,343	-0.01%
2019/06/24	0.1	21.10	0	0.00	21.05	0.1	33,308	0.00%
2019/06/19	0	0.00	6	21.45	21.50	-6	32,024	-0.02%
2019/06/18	0	0.00	0.3	21.30	21.30	-0.3	31,469	0.00%
2019/06/14	1	21.15	1	21.25	21.35	0	31,601	0.00%
2019/06/13	5	21.05	0	0.00	21.05	5	31,240	0.02%
2019/06/10	0	0.00	6	21.34	21.30	-6	31,246	-0.02%
2019/06/06	3	20.95	1	20.95	21.05	2	30,905	0.01%
2019/06/05	0	0.00	0.1	20.95	20.95	-0.1	30,745	0.00%
2019/06/04	2	20.80	0	0.00	20.80	2	30,803	0.01%
2019/06/03	1	20.85	0	0.00	20.90	1	30,653	0.00%
2019/05/29	1	20.90	0	0.00	20.85	1	30,603	0.00%
2019/05/27	1	20.90	0	0.00	20.95	1	30,128	0.00%
2019/05/22	1	20.90	2	20.90	20.90	-1	30,039	0.00%
2019/05/21	2	21.00	0	0.00	20.95	2	30,045	0.01%
2019/05/17	3	20.80	0	0.00	20.70	3	29,337	0.01%
2019/05/15	2	20.75	0	0.00	20.80	2	29,001	0.01%
2019/05/10	10.1	21.15	0	0.00	21.20	10.1	28,748	0.04%
2019/05/09	2	20.90	0	0.00	20.85	2	28,522	0.01%
2019/05/08	0.6	21.15	0	0.00	21.10	0.6	28,103	0.00%
2019/05/06	0	0.00	3	21.37	21.45	-3	28,031	-0.01%
2019/05/03	0	0.00	3	21.85	21.85	-3	27,735	-0.01%
2019/05/02	0	0.00	21	21.50	21.50	-21	26,834	-0.08%
2019/04/30	2	20.95	20	20.90	21.15	-18	26,317	-0.07%
2019/04/29	0	0.00	1	20.80	20.90	-1	26,122	0.00%
2019/04/24	0	0.00	0.2	20.50	20.50	-0.2	26,302	0.00%
2019/04/23	0	0.00	6	20.43	20.45	-6	26,286	-0.02%
2019/04/22	0.4	20.45	0	0.00	20.45	0.4	26,317	0.00%
2019/04/18	7	20.24	2	20.20	20.20	5	26,699	0.02%
2019/04/17	1	20.35	0	0.00	20.35	1	26,558	0.00%
2019/04/15	2	20.45	1	20.65	20.40	1	26,435	0.00%
2019/04/09	0	0.00	1	20.55	20.75	-1	27,013	0.00%
2019/04/08	0	0.00	48	20.46	20.55	-48	26,910	-0.18%
2019/04/03	48	20.35	0	0.00	20.35	48	26,705	0.18%
2019/04/01	6	20.38	0	0.00	20.30	6	26,739	0.02%
2019/03/29	2	20.40	0	0.00	20.45	2	26,136	0.01%
2019/03/28	0	0.00	1	20.50	20.40	-1	26,082	0.00%
2019/03/27	5	20.48	2	20.50	20.40	3	26,159	0.01%
2019/03/26	14	20.60	0	0.00	20.65	14	26,032	0.05%
2019/03/25	1	20.60	0	0.00	20.60	1	26,246	0.00%
2019/03/22	1	21.00	0	0.00	20.90	1	26,262	0.00%
2019/03/18	1	20.80	0	0.00	20.85	1	27,481	0.00%
2019/03/13	0.5	20.55	6	20.50	20.45	-5.5	27,360	-0.02%
2019/03/08	1	20.35	6	20.45	20.35	-5	27,427	-0.02%
2019/03/06	2	20.60	0	0.00	20.55	2	27,671	0.01%
2019/02/25	10	20.75	0	0.00	20.75	10	27,137	0.04%
2019/02/14	0	0.00	13	20.63	20.60	-13	28,469	-0.05%
2019/01/30	2	20.70	15	20.69	20.70	-13	27,590	-0.05%
2019/01/29	4	20.55	0	0.00	20.55	4	27,382	0.01%
2019/01/28	1	20.65	0	0.00	20.70	1	27,299	0.00%
2019/01/25	1	20.50	3	20.58	20.60	-2	27,101	-0.01%
2019/01/18	0	0.00	1	20.05	19.95	-1	27,051	0.00%
2019/01/17	1	19.95	4	20.05	20.00	-3	27,425	-0.01%
2019/01/16	1	19.95	1	20.20	20.05	0	28,259	0.00%
2019/01/14	11	20.00	0	0.00	20.10	11	28,092	0.04%
2019/01/09	0	0.00	5	20.15	20.25	-5	27,976	-0.02%
2019/01/08	1	19.95	2	19.93	19.95	-1	27,952	0.00%
2019/01/04	7	19.84	0	0.00	19.80	7	29,344	0.02%
2018/12/26	0	0.00	5	19.80	19.80	-5	31,347	-0.02%
2018/12/25	2	19.70	0	0.00	19.75	2	31,571	0.01%
2018/12/24	1	19.85	0	0.00	19.85	1	31,770	0.00%
2018/12/20	2	19.95	0	0.00	19.95	2	32,619	0.01%
2018/12/19	2	20.05	5	20.05	20.15	-3	32,555	-0.01%
2018/12/18	1	20.05	0	0.00	20.00	1	32,766	0.00%
2018/12/17	2	20.20	10	20.35	20.20	-8	33,529	-0.02%
2018/12/12	20	19.90	0	0.00	19.90	20	33,804	0.06%
2018/12/11	2	20.00	0	0.00	20.00	2	32,968	0.01%
2018/12/10	1	19.95	0	0.00	20.00	1	32,772	0.00%
2018/12/07	6	20.24	0	0.00	20.20	6	32,513	0.02%
2018/12/04	0	0.00	5	20.65	20.65	-5	32,496	-0.02%
2018/12/03	10	20.70	0	0.00	20.70	10	32,469	0.03%
2018/11/29	2	20.55	0	0.00	20.40	2	31,986	0.01%
2018/11/28	1	20.55	0	0.00	20.60	1	31,806	0.00%
2018/11/26	0	0.00	100	20.80	20.65	-100	31,800	-0.31%
2018/11/23	1	20.55	0	0.00	20.50	1	31,676	0.00%
2018/11/22	2	20.70	2	20.70	20.70	0	31,618	0.00%
2018/11/21	6	20.89	0	0.00	20.85	6	31,646	0.02%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/15	1	20.65	0	0.00	20.70	1	30,961	0.00%
2018/11/06	0	0.00	5	20.75	20.75	-5	31,190	-0.02%
2018/11/05	5	20.60	0	0.00	20.75	5	31,357	0.02%
2018/10/31	120	20.19	20	20.30	20.65	100	32,056	0.31%	大買/
2018/10/30	0	0.00	1	19.95	19.95	-1	31,843	0.00%
2018/10/29	6	19.90	0	0.00	19.80	6	32,258	0.02%
2018/10/25	10	19.95	0	0.00	19.90	10	32,549	0.03%
2018/10/24	1	20.45	0	0.00	20.40	1	32,425	0.00%
2018/10/19	0	0.00	3	21.08	21.15	-3	32,037	-0.01%
2018/10/16	3	21.18	200	21.10	21.15	-197	32,242	-0.61%	大賣/鉅額交易
2018/10/15	1	21.20	0	0.00	21.20	1	32,038	0.00%
2018/10/12	0	0.00	2	21.75	21.70	-2	31,832	-0.01%
2018/10/11	5	21.40	0	0.00	21.15	5	30,930	0.02%
2018/10/08	10	22.55	0	0.00	22.55	10	29,411	0.03%
2018/10/04	0	0.00	50.5	22.85	22.95	-50.5	29,177	-0.17%
2018/10/02	50	22.55	0	0.00	22.60	50	29,147	0.17%
2018/09/27	1	22.50	1	22.75	23.00	0	30,471	0.00%
2018/09/26	0	0.00	1	22.55	22.40	-1	30,306	0.00%
2018/09/25	50	22.50	0	0.00	22.60	50	31,058	0.16%
2018/09/21	1	22.20	4	22.38	22.45	-3	31,317	-0.01%
2018/09/20	0	0.00	1	22.10	22.15	-1	31,159	0.00%
2018/09/19	0	0.00	2	21.70	21.80	-2	31,153	-0.01%
2018/09/12	0	0.00	5	21.35	21.20	-5	31,995	-0.02%
2018/08/28	0	0.00	2	21.50	21.60	-2	34,008	-0.01%
2018/08/24	0	0.00	10	21.40	21.45	-10	34,107	-0.03%
2018/08/22	0	0.00	2	21.50	21.50	-2	35,855	-0.01%
2018/08/17	0	0.00	5	21.21	21.15	-5	35,930	-0.01%
2018/08/16	5	21.04	10	21.18	20.95	-5	35,907	-0.01%
2018/08/15	0	0.00	5	21.15	21.30	-5	35,832	-0.01%
2018/08/13	2.8	21.00	102	20.95	20.80	-99.2	36,053	-0.28%	大賣/
2018/08/09	1	21.40	20	21.29	21.15	-19	35,807	-0.05%
2018/08/08	50	21.45	83	21.40	21.40	-33	35,680	-0.09%
2018/08/06	0	0.00	17	21.45	21.45	-17	35,645	-0.05%
2018/08/03	209	21.00	3	21.12	21.20	206	36,403	0.57%	大買/鉅額交易
2018/08/02	50	21.05	0	0.00	20.75	50	36,266	0.14%
2018/08/01	50	20.90	1	21.00	21.10	49	36,116	0.14%
2018/07/31	2	20.80	143.1	20.75	20.75	-141.1	35,911	-0.39%	大賣/鉅額交易
2018/07/26	1	20.40	115	20.50	20.55	-114	35,521	-0.32%	大賣/鉅額交易
2018/07/25	30	20.54	0	0.00	20.50	30	35,512	0.08%
2018/07/13	0	0.00	2	20.70	20.70	-2	35,561	-0.01%
2018/07/12	5	20.50	0	0.00	20.55	5	35,699	0.01%
2018/07/11	1	20.35	0	0.00	20.45	1	35,729	0.00%
2018/07/10	12	20.57	0	0.00	20.40	12	35,582	0.03%
2018/07/09	1	20.55	3	20.45	20.50	-2	35,451	-0.01%
2018/07/06	8	21.54	0	0.00	21.50	8	34,888	0.02%
2018/07/05	0	0.00	2	21.70	21.70	-2	34,150	-0.01%
2018/06/29	0	0.00	3	22.03	21.95	-3	33,189	-0.01%
2018/06/20	0	0.00	45	22.00	21.85	-45	32,358	-0.14%
2018/06/19	1	21.70	0	0.00	21.60	1	32,291	0.00%
2018/06/15	0	0.00	0.1	22.15	22.15	-0.1	31,926	0.00%
2018/06/13	0	0.00	2	22.35	22.35	-2	31,192	-0.01%
2018/06/08	2	22.30	0	0.00	22.35	2	32,354	0.01%
2018/06/07	0	0.00	1.5	22.47	22.50	-1.5	32,491	0.00%
2018/06/06	0	0.00	5	22.36	22.45	-5	32,693	-0.02%
2018/06/04	10	21.65	0.4	21.85	21.95	9.6	32,605	0.03%
2018/06/01	0	0.00	1	21.80	21.70	-1	32,787	0.00%
2018/05/31	10	21.70	0	0.00	21.60	10	33,175	0.03%
2018/05/30	6	21.73	0	0.00	21.60	6	32,648	0.02%
2018/05/28	1	22.20	25	22.20	22.20	-24	32,740	-0.07%
2018/05/25	0	0.00	1	22.20	22.20	-1	33,246	0.00%
2018/05/24	0	0.00	1	22.30	22.15	-1	33,535	0.00%
2018/05/22	0	0.00	9	22.20	22.15	-9	33,611	-0.03%
2018/05/18	0	0.00	0	22.00	22.10	0	34,052	0.00%
2018/05/17	10	22.15	0	0.00	22.05	10	34,396	0.03%
2018/05/15	1	21.95	0	0.00	21.90	1	35,444	0.00%
2018/05/14	0	0.00	1	22.10	22.10	-1	36,559	0.00%
2018/05/11	0	0.00	1	21.95	21.95	-1	36,817	0.00%
2018/05/09	0	0.00	1	21.45	21.45	-1	35,954	0.00%
2018/05/08	0	0.00	3	21.33	21.35	-3	36,181	-0.01%
2018/05/07	1	21.10	0	0.00	21.10	1	36,271	0.00%
2018/05/04	1	21.10	0	0.00	21.05	1	36,765	0.00%
2018/05/03	0.1	21.15	0	0.00	21.10	0.1	37,037	0.00%
2018/04/25	0	0.00	3	21.30	21.40	-3	39,885	-0.01%
2018/04/23	1	21.35	6	21.40	21.35	-5	40,177	-0.01%
2018/04/19	0	0.00	2	21.65	21.70	-2	40,704	0.00%
2018/04/18	0	0.00	5	21.31	21.50	-5	40,460	-0.01%
2018/04/17	0	0.00	1	21.40	21.10	-1	40,553	0.00%
2018/04/16	3	21.35	0	0.00	21.55	3	40,924	0.01%
2018/04/13	0	0.00	10	21.55	21.60	-10	41,291	-0.02%
2018/04/12	0	0.00	1	21.55	21.40	-1	42,091	0.00%
2018/04/11	1	21.50	1	21.30	21.50	0	42,407	0.00%
2018/04/02	5	21.10	0	0.00	21.05	5	42,226	0.01%
2018/03/29	0	0.00	1	21.00	20.90	-1	42,855	0.00%
2018/03/27	2	21.08	0	0.00	21.15	2	42,510	0.00%
2018/03/26	1	21.00	0	0.00	21.05	1	42,362	0.00%
2018/03/23	3	21.03	0	0.00	20.95	3	42,341	0.01%
2018/03/21	5	21.50	0	0.00	21.50	5	41,595	0.01%
2018/03/20	10	21.55	15	21.45	21.55	-5	41,940	-0.01%
2018/03/16	2	21.40	0	0.00	21.30	2	42,333	0.00%
2018/03/13	0	0.00	7	21.92	21.90	-7	41,012	-0.02%
2018/03/09	0	0.00	0.1	21.65	21.65	-0.1	41,045	0.00%
2018/03/08	3	21.60	0	0.00	21.60	3	41,320	0.01%
2018/03/06	0	0.00	2	21.70	21.70	-2	41,997	0.00%
2018/03/05	0	0.00	1	21.70	21.50	-1	42,307	0.00%
2018/03/02	16	21.55	17	21.47	21.65	-1	41,960	0.00%
2018/02/26	0	0.00	1	21.50	21.40	-1	40,717	0.00%
2018/02/23	10	21.23	0	0.00	21.25	10	40,645	0.02%
2018/02/12	5	20.55	0	0.00	20.60	5	42,169	0.01%
2018/02/08	3	20.60	0	0.00	20.60	3	41,488	0.01%
2018/02/07	1	20.30	0	0.00	20.35	1	41,165	0.00%
2018/02/06	7	20.01	209	19.76	19.70	-202	40,071	-0.50%	大賣/鉅額交易
2018/02/05	1	20.80	0	0.00	20.85	1	38,605	0.00%
2018/02/02	0	0.00	2	21.30	21.30	-2	38,047	-0.01%
2018/01/31	0	0.00	4	21.00	21.30	-4	37,489	-0.01%
2018/01/30	1	21.10	2	21.20	21.10	-1	37,024	0.00%
2018/01/29	15	21.32	0	0.00	21.20	15	36,554	0.04%
2018/01/26	0	0.00	3	21.20	21.15	-3	35,918	-0.01%
2018/01/25	3	21.20	1	21.20	21.30	2	35,288	0.01%
2018/01/24	15	20.98	4	20.96	21.05	11	34,288	0.03%
2018/01/23	5.1	21.31	0	0.00	21.30	5.1	33,227	0.02%
2018/01/19	8	21.68	0	0.00	21.70	8	31,896	0.03%
2018/01/18	6	21.95	0	0.00	21.90	6	31,753	0.02%
2018/01/17	2	21.95	0	0.00	22.00	2	31,366	0.01%
2018/01/16	1	21.90	1	22.15	22.00	0	31,197	0.00%
2018/01/15	50	22.05	3	22.05	22.15	47	30,820	0.15%
2018/01/12	50	21.75	0	0.00	21.75	50	30,268	0.17%
2018/01/11	31	21.55	30	21.60	21.70	1	30,007	0.00%
2018/01/10	0	0.00	5	21.54	21.70	-5	29,985	-0.02%
2018/01/09	1.7	21.42	50	21.35	21.40	-48.3	29,340	-0.16%
2018/01/08	50	21.00	3	21.23	21.50	47	28,915	0.16%
2018/01/05	100	20.80	3.2	20.80	20.90	96.8	27,919	0.35%
2018/01/03	1	20.55	0	0.00	20.65	1	27,627	0.00%