中信金 (2891)-第一金-安和券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.20
漲跌
▲0.35
漲幅
+0.95%
成交量
74,517張
產業
上市金融類股
2808人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－第一金-安和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-安和券商分點個股進出
第一金-安和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
2024/06/07	21.1	36.73	22	37.01	37.20	-0.9	64,025	0.00%
2024/06/06	0	0.00	32	36.72	36.85	-32	63,270	-0.05%
2024/06/05	3	36.12	2	36.40	36.30	1	62,713	0.00%
2024/06/04	35	36.09	33	36.44	36.35	2	62,180	0.00%
2024/06/03	0	0.00	72.5	36.36	36.40	-72.5	61,210	-0.12%
2024/05/31	20	35.70	5.3	35.97	35.40	14.7	60,218	0.02%
2024/05/30	113.1	35.32	0.1	35.55	35.30	113.1	58,067	0.19%	大買/鉅額交易
2024/05/29	178	36.15	1	36.05	36.05	177	57,233	0.31%	大買/鉅額交易
2024/05/28	18.2	36.81	0	0.00	36.75	18.2	56,432	0.03%
2024/05/27	32	36.64	38	37.08	37.55	-6	56,002	-0.01%
2024/05/24	13	37.02	0	0.00	37.05	13	55,056	0.02%
2024/05/23	29	37.29	24	37.56	38.00	5	54,616	0.01%
2024/05/22	2	37.85	2	37.80	37.90	0	53,888	0.00%
2024/05/21	29.3	37.70	0.1	37.75	37.75	29.2	53,638	0.05%
2024/05/20	1	37.85	3	38.42	38.55	-2	52,881	0.00%
2024/05/17	0	0.00	9.1	37.68	38.10	-9.1	52,229	-0.02%
2024/05/16	0	0.00	9	37.48	37.50	-9	51,656	-0.02%
2024/05/15	0	37.06	35.1	37.10	36.90	-35.1	50,909	-0.07%
2024/05/14	4	35.94	1	35.95	36.05	3	50,697	0.01%
2024/05/13	11.2	36.42	0	36.75	36.50	11.2	49,784	0.02%
2024/05/10	0.1	37.25	25.1	36.91	37.45	-25	48,995	-0.05%
2024/05/09	0	0.00	2	36.30	36.10	-2	48,450	0.00%
2024/05/08	1	36.64	20.2	36.30	36.40	-19.2	48,077	-0.04%
2024/05/07	6.1	36.22	0.3	36.20	36.00	5.7	47,221	0.01%
2024/05/06	1	34.96	12.3	35.92	36.10	-11.3	46,134	-0.02%
2024/05/03	6	34.75	23.1	34.59	34.75	-17.1	45,570	-0.04%
2024/05/02	25	34.18	5	34.22	34.10	20	44,425	0.04%
2024/04/30	3	34.27	8	34.38	34.10	-5	43,849	-0.01%
2024/04/29	109	34.01	64.8	34.06	34.25	44.2	42,804	0.10%	大買/
2024/04/26	0.3	31.30	0	0.00	31.15	0.3	40,402	0.00%
2024/04/25	2	31.00	0.8	31.00	31.00	1.2	40,831	0.00%
2024/04/24	0.1	32.05	0	0.00	31.45	0.1	41,070	0.00%
2024/04/23	0	0.00	2	31.68	31.55	-2	41,790	0.00%
2024/04/22	0.1	31.53	5.7	31.52	31.35	-5.6	42,071	-0.01%
2024/04/19	14.3	30.89	0.2	30.86	31.00	14.1	41,661	0.03%
2024/04/17	1.2	31.40	1	31.75	31.50	0.2	40,960	0.00%
2024/04/16	11.2	31.17	3	31.18	30.95	8.2	40,923	0.02%
2024/04/15	0.2	31.84	0	0.00	31.95	0.2	40,429	0.00%
2024/04/12	0.4	31.95	3.1	31.90	31.75	-2.6	40,770	-0.01%
2024/04/11	8	31.69	0	0.00	31.95	8	40,863	0.02%
2024/04/10	1	32.10	0	0.00	31.85	1	41,139	0.00%
2024/04/09	0.1	32.20	1	32.10	32.15	-1	41,635	0.00%
2024/04/08	0.1	32.01	6	32.10	32.05	-5.9	41,979	-0.01%
2024/04/03	2	31.60	1	31.55	31.45	1	41,810	0.00%
2024/04/02	2	31.90	0.5	31.70	31.80	1.5	41,734	0.00%
2024/04/01	19.3	31.94	0.1	31.70	31.65	19.2	41,763	0.05%
2024/03/29	0	32.43	118.5	32.63	33.05	-118.4	41,294	-0.29%	大賣/鉅額交易
2024/03/28	0.1	32.35	20	32.30	32.40	-19.9	40,295	-0.05%
2024/03/27	0	32.10	4	32.25	32.60	-4	39,833	-0.01%
2024/03/26	0	31.80	4.5	31.88	31.80	-4.5	39,715	-0.01%
2024/03/25	6	31.79	7	31.80	31.70	-1	40,159	0.00%
2024/03/22	2	31.80	4	32.21	31.90	-2	40,539	0.00%
2024/03/21	0	31.85	5.6	31.90	31.95	-5.6	40,415	-0.01%
2024/03/20	2	31.20	1	31.45	31.25	1	40,546	0.00%
2024/03/19	0	31.60	13	31.66	31.75	-13	40,945	-0.03%
2024/03/18	8	31.44	1	31.45	31.50	7	40,987	0.02%
2024/03/15	8.5	31.34	2	31.60	31.75	6.5	41,028	0.02%
2024/03/14	1.1	31.90	13.7	32.00	32.00	-12.5	40,281	-0.03%
2024/03/13	0	31.60	110.3	31.23	31.85	-110.3	40,118	-0.27%	大賣/鉅額交易
2024/03/12	3	30.25	3	30.37	30.45	0	38,730	0.00%
2024/03/11	2	30.10	9.7	30.23	30.30	-7.7	38,819	-0.02%
2024/03/08	0.5	30.00	54	30.18	30.20	-53.5	38,852	-0.14%
2024/03/07	0	0.00	5.6	29.54	29.80	-5.6	38,308	-0.01%
2024/03/06	0	29.35	5	29.47	29.50	-5	38,080	-0.01%
2024/03/05	0	0.00	6	29.11	29.15	-6	38,671	-0.02%
2024/03/04	0	0.00	10	29.20	29.20	-10	39,027	-0.03%
2024/03/01	0	29.25	3	29.30	29.05	-3	39,567	-0.01%
2024/02/29	0	29.05	1	29.15	29.40	-1	39,774	0.00%
2024/02/27	9	29.04	5	29.12	29.00	4	39,506	0.01%
2024/02/26	0	29.15	5	29.15	29.10	-5	39,708	-0.01%
2024/02/23	11.5	29.12	6	29.25	28.90	5.5	39,946	0.01%
2024/02/22	0	28.95	6	29.19	29.30	-6	40,476	-0.01%
2024/02/21	20	29.05	1	29.05	28.95	19	40,628	0.05%
2024/02/20	8	28.65	26	28.80	29.00	-18	40,852	-0.04%
2024/02/19	0	28.40	21	28.60	28.70	-21	41,036	-0.05%
2024/02/16	1	28.25	0	0.00	28.25	1	41,940	0.00%
2024/02/15	10	28.35	1	28.45	28.40	9	42,544	0.02%
2024/02/05	6.1	28.18	0	0.00	28.15	6.1	42,264	0.01%
2024/02/02	5	28.25	0	0.00	28.30	5	42,121	0.01%
2024/02/01	1	28.50	3	28.52	28.65	-2	41,868	0.00%
2024/01/31	0	0.00	0.1	28.40	28.45	-0.1	41,496	0.00%
2024/01/30	0	0.00	3	28.45	28.40	-3	41,448	-0.01%
2024/01/29	0	0.00	5	28.50	28.50	-5	41,631	-0.01%
2024/01/24	3	27.93	0	0.00	28.00	3	41,763	0.01%
2024/01/23	49	28.00	1	28.15	28.10	48	41,710	0.12%
2024/01/22	0	0.00	56.5	27.93	28.20	-56.5	41,516	-0.14%
2024/01/19	52	27.80	0	0.00	27.90	52	41,418	0.13%
2024/01/17	2	27.55	0.1	27.65	27.55	1.9	40,993	0.00%
2024/01/16	3	27.85	0	0.00	27.95	3	40,075	0.01%
2024/01/15	5	28.20	1	28.15	28.15	4	39,622	0.01%
2024/01/12	5	28.06	0	0.00	28.05	5	40,082	0.01%
2024/01/11	2	28.20	18.2	28.35	28.35	-16.2	40,188	-0.04%
2024/01/10	0	0.00	2	28.03	28.05	-2	40,432	0.00%
2024/01/08	0.5	28.35	0	0.00	28.40	0.5	40,118	0.00%
2024/01/04	0	0.00	5.2	28.15	28.15	-5.2	39,981	-0.01%
2024/01/03	0	28.10	0	0.00	28.20	0	40,301	0.00%
2024/01/02	0	0.00	3	28.05	28.35	-3	39,794	-0.01%
2023/12/28	0	0.00	2	28.23	28.40	-2	40,119	0.00%
2023/12/25	0	0.00	1	27.65	27.85	-1	39,749	0.00%
2023/12/22	0.1	27.75	0	0.00	27.75	0.1	39,841	0.00%
2023/12/21	5.1	27.60	3	27.60	27.85	2.1	39,823	0.01%
2023/12/20	8	27.84	5	27.80	27.80	3	39,621	0.01%
2023/12/19	4	27.99	0	0.00	28.25	4	39,245	0.01%
2023/12/18	2	28.05	7	28.25	28.25	-5	39,215	-0.01%
2023/12/15	5	28.21	9	28.21	28.15	-4	39,079	-0.01%
2023/12/14	1	28.30	19	28.27	28.45	-18	38,507	-0.05%
2023/12/13	0	0.00	1	27.90	27.95	-1	37,644	0.00%
2023/12/12	0	0.00	2	27.68	27.60	-2	37,938	-0.01%
2023/12/11	0	27.30	23	27.29	27.40	-23	37,935	-0.06%
2023/12/08	0	0.00	13	27.23	27.50	-13	37,985	-0.03%
2023/12/07	1	26.80	2	26.75	26.85	-1	37,292	0.00%
2023/12/06	0	0.00	1.1	27.14	27.10	-1.1	37,464	0.00%
2023/12/05	1.3	26.63	0	0.00	26.75	1.3	37,353	0.00%
2023/12/01	6	26.96	1	27.00	26.95	5	36,998	0.01%
2023/11/30	0	0.00	5	27.19	27.35	-5	36,882	-0.01%
2023/11/29	0	0.00	1	27.00	26.85	-1	35,893	0.00%
2023/11/28	0	0.00	1	27.25	27.15	-1	35,403	0.00%
2023/11/27	0	0.00	1	27.10	26.70	-1	35,110	0.00%
2023/11/24	21	26.90	0	0.00	26.75	21	34,855	0.06%
2023/11/23	4	26.79	0	0.00	26.85	4	34,580	0.01%
2023/11/22	0	0.00	5.2	27.13	27.20	-5.2	34,138	-0.02%
2023/11/21	10	27.00	270	27.10	27.05	-260	33,878	-0.77%	大賣/鉅額交易
2023/11/20	2	26.70	388	26.70	26.85	-386	33,355	-1.16%	大賣/鉅額交易
2023/11/17	1	26.80	2	26.85	26.85	-1	33,129	0.00%
2023/11/16	0	0.00	3	26.73	26.85	-3	33,127	-0.01%
2023/11/15	2	26.78	21	26.55	26.80	-19	32,938	-0.06%
2023/11/14	0	0.00	629	26.08	26.15	-629	32,064	-1.96%	大賣/鉅額交易
2023/11/13	2	25.60	27	25.65	25.60	-25	32,148	-0.08%
2023/11/10	0	0.00	2	25.45	25.50	-2	32,748	-0.01%
2023/11/09	0	0.00	6	25.35	25.35	-6	33,119	-0.02%
2023/11/08	2	25.15	1	25.20	25.10	1	33,673	0.00%
2023/11/07	0	0.00	1	25.20	25.15	-1	33,742	0.00%
2023/11/06	4	25.31	1	25.35	25.30	3	33,942	0.01%
2023/11/03	0	0.00	57.1	25.20	25.35	-57.1	34,020	-0.17%
2023/11/02	0	0.00	2	24.70	24.70	-2	33,840	-0.01%
2023/11/01	5	24.43	0	0.00	24.35	5	34,213	0.01%
2023/10/31	3	24.35	0	0.00	24.35	3	35,314	0.01%
2023/10/30	0	24.40	0.3	24.75	24.35	-0.2	36,096	0.00%
2023/10/27	4	24.55	0	0.00	24.60	4	36,463	0.01%
2023/10/26	0	24.50	0	0.00	24.35	0	36,899	0.00%
2023/10/25	1	24.50	0	0.00	24.65	1	36,740	0.00%
2023/10/24	16	24.35	0	0.00	24.45	16	36,657	0.04%
2023/10/23	13	24.35	0	0.00	24.35	13	36,617	0.04%
2023/10/20	7	24.55	0	0.00	24.65	7	36,642	0.02%
2023/10/19	26	24.90	0	0.00	24.85	26	36,495	0.07%
2023/10/18	0	25.00	20.6	25.02	25.15	-20.6	36,784	-0.06%
2023/10/17	2	25.03	7	25.10	25.15	-5	36,806	-0.01%
2023/10/16	0	25.20	12	25.12	25.35	-12	37,220	-0.03%
2023/10/13	0	0.00	5	25.08	25.15	-5	37,555	-0.01%
2023/10/12	6.3	24.80	13	24.82	25.20	-6.7	38,011	-0.02%
2023/10/11	32	24.75	4.1	24.60	24.90	27.9	37,994	0.07%
2023/10/06	2	24.20	1	24.10	24.25	1	37,359	0.00%
2023/10/05	100	23.80	5	24.10	24.10	95	37,413	0.25%
2023/10/04	413.4	23.86	0	0.00	23.70	413.4	37,241	1.11%	大買/鉅額交易
2023/10/03	3	24.23	0	0.00	24.20	3	36,707	0.01%
2023/09/28	1	24.45	2	24.55	24.50	-1	37,388	0.00%
2023/09/27	2	24.33	0	0.00	24.40	2	37,331	0.01%
2023/09/26	14	24.53	0	0.00	24.55	14	37,243	0.04%
2023/09/25	2	24.43	1	24.60	24.60	1	37,073	0.00%
2023/09/22	15	24.25	2	24.40	24.25	13	37,010	0.04%
2023/09/21	9.3	24.54	1	24.35	24.35	8.3	36,646	0.02%
2023/09/20	471	25.05	0	0.00	24.85	471	36,037	1.31%	大買/鉅額交易
2023/09/19	7	24.95	3	25.00	24.95	4	35,721	0.01%
2023/09/18	0	24.80	0	0.00	24.95	0	35,670	0.00%
2023/09/15	206	24.70	0	0.00	24.85	206	35,673	0.58%	大買/鉅額交易
2023/09/14	4	24.84	31	24.88	25.00	-27	34,978	-0.08%
2023/09/13	0	0.00	7.3	24.51	24.70	-7.3	34,861	-0.02%
2023/09/12	3	24.18	5.5	24.30	24.35	-2.5	35,158	-0.01%
2023/09/11	51	24.12	2.5	24.24	24.25	48.5	35,157	0.14%
2023/09/08	851	23.92	0	0.00	24.05	851	35,079	2.43%	大買/鉅額交易
2023/09/07	2	23.58	0	0.00	23.60	2	35,101	0.01%
2023/09/06	5	23.75	3	24.00	23.65	2	35,328	0.01%
2023/09/04	5	23.85	5	23.85	23.95	0	35,972	0.00%
2023/08/31	8.9	23.79	0	0.00	23.85	8.9	36,367	0.02%
2023/08/30	101	24.00	5	24.00	23.90	96	36,238	0.26%	大買/
2023/08/29	1	23.80	0	0.00	24.00	1	36,282	0.00%
2023/08/28	0	23.70	0	0.00	23.80	0	36,345	0.00%
2023/08/25	6	23.51	0	0.00	23.50	6	37,283	0.02%
2023/08/24	1	23.70	4	23.75	23.85	-3	37,333	-0.01%
2023/08/22	7	23.78	0	0.00	23.55	7	37,194	0.02%
2023/08/21	1	23.85	2	23.75	23.85	-1	36,888	0.00%
2023/08/18	11	23.66	4	23.65	23.35	7	36,736	0.02%
2023/08/17	14	23.16	10	23.00	23.25	4	36,714	0.01%
2023/08/16	113.2	23.30	1	23.35	23.40	112.2	36,242	0.31%	大買/鉅額交易
2023/08/15	16	23.91	225	23.98	23.90	-209	35,831	-0.58%	大賣/鉅額交易
2023/08/14	15	24.36	6	24.18	24.30	9	35,662	0.03%
2023/08/10	6	24.74	2	24.85	24.90	4	35,825	0.01%
2023/08/09	14	24.73	0	0.00	24.80	14	35,631	0.04%
2023/08/08	7	24.61	0	0.00	24.60	7	35,307	0.02%
2023/08/07	1	24.55	0	0.00	24.60	1	34,790	0.00%
2023/08/04	9.7	24.60	0	0.00	24.60	9.7	34,284	0.03%
2023/08/02	922	26.07	2	25.98	26.15	920	33,138	2.78%	大買/鉅額交易
2023/08/01	500	26.22	0	0.00	26.25	500	32,438	1.54%	大買/鉅額交易
2023/07/31	16	26.31	0	0.00	26.25	16	31,924	0.05%
2023/07/28	3	26.52	0	0.00	26.35	3	31,380	0.01%
2023/07/27	4	26.54	10.1	26.55	26.60	-6.1	31,388	-0.02%
2023/07/26	0	26.35	0	0.00	26.50	0	31,543	0.00%
2023/07/25	1	26.30	0	0.00	26.35	1	31,479	0.00%
2023/07/24	1	26.40	3	26.08	26.10	-2	31,318	-0.01%
2023/07/21	0	26.20	8	26.44	26.45	-8	30,989	-0.03%
2023/07/20	8.1	26.25	1	26.20	26.20	7.1	30,342	0.02%
2023/07/19	0.6	26.05	5	26.05	26.05	-4.4	29,714	-0.01%
2023/07/18	0.3	26.06	62	26.16	26.25	-61.7	29,118	-0.21%
2023/07/17	0	0.00	27	25.96	26.15	-27	28,487	-0.09%
2023/07/14	0	25.10	10.3	25.21	25.40	-10.3	27,827	-0.04%
2023/07/13	0	24.90	0	0.00	24.90	0	27,228	0.00%
2023/07/12	0	0.00	4	25.10	25.15	-4	27,253	-0.01%
2023/07/10	0	24.50	0	0.00	24.50	0	27,102	0.00%
2023/07/07	0	0.00	1.1	24.55	24.60	-1.1	27,058	0.00%
2023/07/06	3	24.53	0	0.00	24.50	3	27,061	0.01%
2023/07/04	0	25.05	0	0.00	24.85	0	26,214	0.00%
2023/07/03	0	0.00	71	25.10	25.10	-71	26,297	-0.27%
2023/06/30	1	24.85	0	0.00	24.85	1	26,497	0.00%
2023/06/29	4.2	24.82	0	0.00	24.90	4.2	26,452	0.02%
2023/06/28	0	25.00	3	24.85	25.00	-3	26,495	-0.01%
2023/06/27	0	0.00	0.5	24.80	24.75	-0.5	26,487	0.00%
2023/06/26	0	0.00	0	25.00	24.95	0	26,395	0.00%
2023/06/21	0	25.10	0.8	24.90	25.10	-0.8	26,351	0.00%
2023/06/20	0.1	24.99	53	24.95	25.05	-53	26,306	-0.20%
2023/06/19	0	25.00	5.5	24.84	25.05	-5.5	26,356	-0.02%
2023/06/16	11	24.73	32	24.74	24.55	-21	26,527	-0.08%
2023/06/15	0	24.65	0	0.00	24.70	0	26,373	0.00%
2023/06/14	0	24.80	3	24.77	24.75	-3	27,373	-0.01%
2023/06/13	0	0.00	1	24.75	24.80	-1	28,420	0.00%
2023/06/12	88	25.10	13	25.10	24.80	75	28,709	0.26%
2023/06/09	0	0.00	10	25.18	25.20	-10	29,323	-0.03%
2023/06/08	0	0.00	5	24.53	24.65	-5	28,992	-0.02%
2023/06/07	0	24.50	0	0.00	24.60	0	29,102	0.00%
2023/06/06	0	24.45	0	0.00	24.45	0	29,120	0.00%
2023/06/05	0	24.45	0	0.00	24.45	0	29,340	0.00%
2023/06/02	0	0.00	3	24.38	24.30	-3	29,560	-0.01%
2023/06/01	0	24.30	0	0.00	24.30	0	29,602	0.00%
2023/05/31	8	24.30	0	0.00	24.30	8	29,580	0.03%
2023/05/30	0.1	24.51	1.3	24.54	24.50	-1.3	28,817	0.00%
2023/05/29	0	24.40	0	0.00	24.40	0	28,781	0.00%
2023/05/26	4	23.98	0	0.00	24.10	4	29,081	0.01%
2023/05/25	5	24.10	0	0.00	24.10	5	28,947	0.02%
2023/05/24	0	24.50	8	24.36	24.50	-8	28,934	-0.03%
2023/05/23	0.2	24.50	0	0.00	24.60	0.2	28,789	0.00%
2023/05/22	5	24.62	0	0.00	24.55	5	28,536	0.02%
2023/05/19	2	24.30	2	24.30	24.40	0	28,329	0.00%
2023/05/18	0	24.00	2	24.10	24.10	-2	28,064	-0.01%
2023/05/17	0	23.75	15.6	23.91	23.80	-15.6	28,059	-0.06%
2023/05/16	5	23.43	2	23.50	23.55	3	27,711	0.01%
2023/05/15	0	23.35	1	23.35	23.35	-1	27,531	0.00%
2023/05/12	0	0.00	1	23.20	23.10	-1	27,525	0.00%
2023/05/11	3	23.25	11	23.34	23.30	-8	27,439	-0.03%
2023/05/10	2	23.23	6	23.25	23.30	-4	27,382	-0.01%
2023/05/09	70	23.30	6	23.25	23.30	64	27,491	0.23%
2023/05/08	2	23.25	6	23.31	23.35	-4	27,613	-0.01%
2023/05/05	0	0.00	5	23.00	23.05	-5	27,653	-0.02%
2023/05/04	4	22.90	3	23.00	23.10	1	28,121	0.00%
2023/05/03	0	22.95	11	22.85	22.95	-11	28,317	-0.04%
2023/05/02	0.1	22.90	0	0.00	22.90	0.1	28,638	0.00%
2023/04/28	0	22.55	2	22.50	22.60	-2	29,309	-0.01%
2023/04/26	0	22.40	0	0.00	22.45	0	29,546	0.00%
2023/04/24	0	22.45	0.3	22.45	22.45	-0.3	29,609	0.00%
2023/04/21	1	22.20	5	22.22	22.30	-4	29,753	-0.01%
2023/04/20	6.1	22.33	0	0.00	22.35	6.1	29,896	0.02%
2023/04/19	0.1	22.40	0	0.00	22.45	0.1	30,494	0.00%
2023/04/18	1	22.45	2	22.40	22.40	-1	30,543	0.00%
2023/04/17	1	22.55	1	22.50	22.50	0	31,004	0.00%
2023/04/14	0.2	22.36	0	0.00	22.50	0.2	30,952	0.00%
2023/04/13	3	22.23	1	22.30	22.30	2	30,912	0.01%
2023/04/12	0.1	22.00	1	22.00	22.00	-0.9	30,712	0.00%
2023/04/11	0.1	21.80	0	0.00	21.85	0.1	30,671	0.00%
2023/04/10	2.1	21.75	0	0.00	21.80	2.1	30,480	0.01%
2023/04/07	2	21.70	0	0.00	21.70	2	30,451	0.01%
2023/04/06	0.8	21.77	0	0.00	21.70	0.8	30,326	0.00%
2023/03/31	0.1	21.85	1.1	21.85	21.85	-1	30,257	0.00%
2023/03/30	5.1	21.75	50	21.70	21.65	-44.9	30,650	-0.15%
2023/03/29	1.1	21.65	0	21.65	21.70	1.1	31,339	0.00%
2023/03/28	3	21.58	0	0.00	21.50	3	32,113	0.01%
2023/03/27	1.1	21.41	2	21.40	21.45	-0.9	32,846	0.00%
2023/03/24	1	21.35	0	0.00	21.40	1	34,098	0.00%
2023/03/23	2.1	21.43	0	0.00	21.55	2.1	34,348	0.01%
2023/03/22	4.1	21.30	0	0.00	21.35	4.1	34,662	0.01%
2023/03/21	5.4	20.93	2	21.18	21.05	3.4	34,799	0.01%
2023/03/20	2.1	20.93	0	0.00	21.00	2.1	34,685	0.01%
2023/03/17	28	20.97	1	21.05	20.85	27	34,460	0.08%
2023/03/16	31.1	21.03	0	0.00	20.90	31.1	33,537	0.09%
2023/03/15	15.1	21.65	2	21.70	21.55	13.1	33,106	0.04%
2023/03/14	29.1	21.76	1	21.80	21.70	28.1	33,006	0.09%
2023/03/13	2.2	22.16	3	22.10	22.20	-0.9	32,321	0.00%
2023/03/10	11.2	22.30	0	0.00	22.25	11.2	32,225	0.03%
2023/03/09	1	22.60	0	0.00	22.50	1	32,297	0.00%
2023/03/08	3	22.52	4	22.73	22.75	-1	33,172	0.00%
2023/03/06	2	22.50	0	0.00	22.55	2	33,101	0.01%
2023/03/03	3.1	22.40	0	0.00	22.40	3.1	33,055	0.01%
2023/03/02	5	22.50	5	22.60	22.55	0	33,368	0.00%
2023/02/24	0	0.00	3	22.90	22.75	-3	34,090	-0.01%
2023/02/22	0.1	22.80	5	22.74	22.80	-4.9	34,302	-0.01%
2023/02/17	2	22.60	0	0.00	22.75	2	35,011	0.01%
2023/02/16	3.1	22.65	2	22.70	22.70	1.1	35,347	0.00%
2023/02/15	8	22.68	0	0.00	22.55	8	35,906	0.02%
2023/02/14	7.1	22.91	1	22.90	22.90	6.1	35,542	0.02%
2023/02/13	1.2	22.70	0	0.00	22.75	1.2	35,761	0.00%
2023/02/10	1	22.30	0	0.00	22.45	1	35,821	0.00%
2023/02/09	0.1	22.45	6	22.35	22.30	-5.9	35,978	-0.02%
2023/02/08	0.2	22.45	0	22.45	22.40	0.2	35,999	0.00%
2023/02/07	0.8	22.49	0	0.00	22.30	0.8	36,182	0.00%
2023/02/06	1	22.30	0	0.00	22.35	1	36,204	0.00%
2023/02/03	3	22.42	0	0.00	22.40	3	36,347	0.01%
2023/02/02	2.3	22.53	0	0.00	22.50	2.3	36,284	0.01%
2023/01/31	1	23.05	0	0.00	22.85	1	35,988	0.00%
2023/01/30	5	23.15	5	23.05	23.20	0	35,795	0.00%
2023/01/17	2.8	23.14	18	23.20	23.20	-15.3	35,026	-0.04%
2023/01/16	0	0.00	4	23.20	23.05	-4	35,085	-0.01%
2023/01/13	0.1	22.85	0	0.00	22.80	0.1	35,071	0.00%
2023/01/12	50.3	23.05	0	0.00	22.90	50.3	35,746	0.14%
2023/01/11	0.3	23.10	0	0.00	23.10	0.3	36,145	0.00%
2023/01/10	0	23.05	0	0.00	23.15	0	36,281	0.00%
2023/01/09	0	0.00	1	22.80	23.15	-1	36,241	0.00%
2023/01/06	1.3	22.64	0	0.00	22.60	1.3	36,142	0.00%
2023/01/05	0.3	22.60	0	0.00	22.60	0.3	36,911	0.00%
2023/01/03	30	21.95	31	22.10	22.15	-1	37,051	0.00%
2022/12/30	1	22.25	70	22.20	22.10	-69	37,123	-0.19%
2022/12/29	3	21.83	0	0.00	21.90	3	37,390	0.01%
2022/12/28	4.2	22.10	7	22.16	22.15	-2.9	37,930	-0.01%
2022/12/27	4	22.25	1	22.25	22.25	3	38,289	0.01%
2022/12/26	0.1	22.05	0	0.00	22.10	0.1	38,927	0.00%
2022/12/23	1	21.85	0	0.00	21.90	1	40,064	0.00%
2022/12/22	1	22.00	0	0.00	22.15	1	40,898	0.00%
2022/12/21	1	21.80	0	0.00	21.70	1	41,362	0.00%
2022/12/20	7.1	21.89	0	0.00	21.90	7.1	41,361	0.02%
2022/12/19	1	22.05	5	22.15	22.05	-4	40,751	-0.01%
2022/12/16	16.4	22.47	3	22.55	22.25	13.4	40,189	0.03%
2022/12/15	9.1	22.74	0	0.00	22.75	9.1	39,518	0.02%
2022/12/14	0	0.00	5	23.00	22.90	-5	39,290	-0.01%
2022/12/08	0.3	22.90	1	22.65	22.80	-0.7	39,500	0.00%
2022/12/07	0.1	23.05	2	23.10	23.05	-2	39,805	0.00%
2022/12/06	0.2	22.70	0	0.00	22.40	0.2	39,379	0.00%
2022/12/02	0	22.55	0	0.00	22.50	0	39,140	0.00%
2022/12/01	1.1	23.15	0	0.00	22.60	1.1	39,480	0.00%
2022/11/30	0	0.00	6	23.08	23.00	-6	39,128	-0.02%
2022/11/29	0	0.00	30	22.76	22.85	-30	38,153	-0.08%
2022/11/28	0.3	22.20	2.8	22.27	22.20	-2.5	37,723	-0.01%
2022/11/24	1	22.45	13	22.45	22.45	-12	38,158	-0.03%
2022/11/23	1	22.45	22	22.58	22.55	-21	38,123	-0.06%
2022/11/22	0	0.00	8	21.39	21.65	-8	37,540	-0.02%
2022/11/21	8.5	21.39	10	21.30	21.40	-1.5	37,520	0.00%
2022/11/18	4	21.45	0	0.00	21.40	4	37,471	0.01%
2022/11/17	3.5	21.61	0	0.00	21.65	3.5	37,576	0.01%
2022/11/16	2	21.78	0	0.00	21.80	2	37,739	0.01%
2022/11/15	1.9	21.97	0	0.00	22.00	1.9	37,538	0.01%
2022/11/14	0.8	21.83	0	0.00	21.70	0.8	37,461	0.00%
2022/11/11	1.1	21.50	6	21.78	21.85	-5	37,305	-0.01%
2022/11/09	29	21.00	25	21.04	21.20	4	37,240	0.01%
2022/11/08	0	21.50	0	0.00	21.55	0	36,802	0.00%
2022/11/04	2	20.63	12	20.82	20.90	-10	36,886	-0.03%
2022/11/03	9	20.58	0	0.00	20.55	9	37,187	0.02%
2022/11/02	1.9	20.93	0	0.00	20.85	1.9	37,302	0.01%
2022/11/01	3	21.02	0	0.00	21.10	3	37,236	0.01%
2022/10/31	1	20.50	0	0.00	20.40	1	37,321	0.00%
2022/10/28	3	20.43	0	0.00	20.55	3	37,268	0.01%
2022/10/27	2	20.63	6	20.65	20.55	-4	37,391	-0.01%
2022/10/26	0	0.00	2	20.33	20.35	-2	37,477	-0.01%
2022/10/25	1	19.80	0	0.00	20.00	1	37,284	0.00%
2022/10/24	1	19.90	0	0.00	19.90	1	37,507	0.00%
2022/10/21	1	19.90	2	19.95	20.00	-1	37,362	0.00%
2022/10/20	2.1	19.51	0	0.00	19.70	2.1	37,386	0.01%
2022/10/19	5.3	19.93	5	20.05	19.90	0.3	36,856	0.00%
2022/10/18	1	20.00	0	0.00	20.10	1	36,666	0.00%
2022/10/17	3	19.92	0	0.00	19.80	3	36,799	0.01%
2022/10/14	1	19.80	10	19.85	19.80	-9	37,156	-0.02%
2022/10/13	20	19.83	0	0.00	19.65	20	37,479	0.05%
2022/10/11	8.1	20.08	2	20.10	20.10	6.1	37,553	0.02%
2022/10/07	1	20.45	0	0.00	20.45	1	37,778	0.00%
2022/10/06	1	20.65	0	0.00	20.60	1	38,698	0.00%
2022/10/05	4	20.60	1	20.65	20.50	3	39,600	0.01%
2022/10/04	1.5	20.25	7	20.22	20.15	-5.5	39,489	-0.01%
2022/10/03	8.1	19.78	0	0.00	19.70	8.1	39,279	0.02%
2022/09/30	11	19.89	0	0.00	19.85	11	39,035	0.03%
2022/09/29	12	20.15	2	20.20	20.05	10	38,420	0.03%
2022/09/28	72	20.65	55	20.20	20.10	17	38,398	0.04%
2022/09/27	42.2	20.85	3	21.05	20.75	39.2	37,734	0.10%
2022/09/26	3.3	21.28	0	0.00	21.25	3.3	37,481	0.01%
2022/09/23	1.1	21.75	2	21.75	21.65	-0.9	38,139	0.00%
2022/09/22	9	21.61	0	0.00	21.60	9	38,352	0.02%
2022/09/21	9	22.04	0	0.00	22.05	9	38,110	0.02%
2022/09/20	2.5	22.26	0	0.00	22.20	2.5	38,087	0.01%
2022/09/19	5	22.30	11	22.15	22.15	-6	38,054	-0.02%
2022/09/16	15.3	22.14	20	22.20	22.10	-4.7	37,980	-0.01%
2022/09/15	17.5	22.33	0	0.00	22.30	17.5	37,330	0.05%
2022/09/14	16.1	22.34	8	22.36	22.30	8.1	37,527	0.02%
2022/09/13	6	22.83	0	0.00	22.75	6	37,514	0.02%
2022/09/12	24.2	22.96	4	23.00	22.90	20.2	37,684	0.05%
2022/09/07	4.2	22.89	0	0.00	22.80	4.2	38,832	0.01%
2022/09/06	0.3	23.45	4	23.40	23.40	-3.8	38,851	-0.01%
2022/09/05	0.3	23.35	0	0.00	23.25	0.3	39,338	0.00%
2022/09/02	3.1	22.95	0	0.00	22.90	3.1	39,793	0.01%
2022/09/01	10.1	22.90	0	0.00	23.05	10.1	40,102	0.03%
2022/08/31	2.3	23.57	0	0.00	23.50	2.3	40,481	0.01%
2022/08/29	0	0.00	2	23.55	23.50	-2	39,792	-0.01%
2022/08/25	1	23.90	0	0.00	23.75	1	39,795	0.00%
2022/08/24	4	23.58	0	0.00	23.45	4	39,974	0.01%
2022/08/23	3	24.02	3	24.00	23.80	0	43,093	0.00%
2022/08/22	1	24.30	1	24.55	24.35	0	44,016	0.00%
2022/08/18	0	0.00	1	24.55	24.45	-1	45,094	0.00%
2022/08/17	0	0.00	1	24.80	24.90	-1	45,265	0.00%
2022/08/16	0	0.00	1	24.55	24.55	-1	45,351	0.00%
2022/08/15	0.2	24.20	0	0.00	24.25	0.2	45,511	0.00%
2022/08/12	1.3	23.97	1	24.10	24.10	0.3	45,862	0.00%
2022/08/11	0.1	24.00	2	23.83	24.05	-1.9	46,417	0.00%
2022/08/10	4	23.60	0	0.00	23.55	4	46,625	0.01%
2022/08/09	2	23.40	19	23.16	23.30	-17	46,849	-0.04%
2022/08/08	2	23.00	1	23.05	23.10	1	47,093	0.00%
2022/08/04	2	22.18	0.1	22.35	22.25	1.9	48,357	0.00%
2022/08/03	3.1	22.27	4	22.30	22.30	-0.9	48,627	0.00%
2022/08/02	7.1	22.52	0	0.00	22.45	7.1	49,045	0.01%
2022/07/29	6.2	22.94	0	0.00	22.95	6.2	49,904	0.01%
2022/07/28	10	23.08	1	23.20	23.20	9	50,145	0.02%
2022/07/27	0	0.00	1	23.00	22.95	-1	50,004	0.00%
2022/07/26	0	0.00	1	22.95	22.95	-1	50,007	0.00%
2022/07/25	0	22.85	1	22.85	22.70	-1	50,025	0.00%
2022/07/22	5	22.64	5	22.70	22.75	0	50,265	0.00%
2022/07/21	0	0.00	3	22.62	22.65	-3	50,606	-0.01%
2022/07/20	6	22.37	1	22.30	22.25	5	50,794	0.01%
2022/07/19	6	22.21	0	0.00	22.20	6	50,687	0.01%
2022/07/18	4	22.30	51	22.10	22.30	-47	51,013	-0.09%
2022/07/15	71	21.92	0	0.00	21.80	71	50,644	0.14%
2022/07/14	9	22.25	98	22.35	22.25	-89	50,425	-0.18%
2022/07/13	99.1	23.60	2	23.55	23.45	97.1	49,828	0.19%
2022/07/12	7.5	23.10	0	0.00	22.95	7.5	49,189	0.02%
2022/07/11	1	23.70	5	23.75	23.65	-4	49,079	-0.01%
2022/07/08	2	24.15	0	0.00	23.85	2	49,584	0.00%
2022/07/07	0	23.80	0	0.00	23.70	0	49,762	0.00%
2022/07/06	0	0.00	7	23.60	23.50	-7	50,021	-0.01%
2022/07/05	7	24.26	0	0.00	24.30	7	49,644	0.01%
2022/07/04	2.5	24.35	0.1	24.30	24.30	2.4	49,813	0.00%
2022/07/01	5.1	24.66	3.1	24.45	24.60	2.1	51,056	0.00%
2022/06/30	8	25.25	0	0.00	25.10	8	51,643	0.02%
2022/06/29	2.1	25.56	0	0.00	25.80	2.1	51,917	0.00%
2022/06/28	1	26.00	1	25.65	25.80	0	52,170	0.00%
2022/06/27	0	0.00	10.7	26.34	26.20	-10.7	52,607	-0.02%
2022/06/24	6	26.23	0	0.00	26.30	6	52,432	0.01%
2022/06/23	2	26.25	0	0.00	26.05	2	52,483	0.00%
2022/06/21	1	26.35	3	26.40	26.45	-2	52,380	0.00%
2022/06/20	3	25.90	0.7	25.60	25.50	2.3	52,656	0.00%
2022/06/17	10	26.15	5.1	26.30	26.00	4.9	52,494	0.01%
2022/06/16	0	0.00	3	26.65	26.60	-3	52,312	-0.01%
2022/06/15	1	26.20	13	26.20	26.30	-12	52,759	-0.02%
2022/06/14	8	25.99	1	26.05	26.00	7	53,021	0.01%
2022/06/13	6.3	25.45	0	0.00	25.55	6.3	52,770	0.01%
2022/06/10	3	25.90	0	0.00	26.00	3	52,499	0.01%
2022/06/09	5.5	25.96	0	0.00	25.85	5.5	52,248	0.01%
2022/06/08	0	0.00	2	26.80	26.75	-2	51,486	0.00%
2022/06/06	0	0.00	2	26.65	26.85	-2	52,387	0.00%
2022/06/02	2	26.48	0.1	26.60	26.60	1.9	53,198	0.00%
2022/06/01	3	26.70	2.2	26.75	26.55	0.9	54,359	0.00%
2022/05/31	4	26.35	0	0.00	27.15	4	54,651	0.01%
2022/05/30	1	26.90	6	26.82	27.10	-5	51,544	-0.01%
2022/05/27	1	26.55	6	26.39	26.60	-5	50,778	-0.01%
2022/05/26	6.2	25.36	1	25.40	25.30	5.2	50,891	0.01%
2022/05/25	1	25.40	0	0.00	25.35	1	51,632	0.00%
2022/05/24	12.1	25.77	1	25.55	25.55	11.1	52,700	0.02%
2022/05/23	0.1	25.55	5	25.37	25.45	-4.9	52,523	-0.01%
2022/05/19	3	25.23	1	25.30	25.30	2	52,434	0.00%
2022/05/18	2	25.75	2	25.80	26.10	0	51,969	0.00%
2022/05/17	0.1	25.65	0	0.00	25.50	0.1	52,002	0.00%
2022/05/16	2	25.50	1	26.05	25.70	1	52,112	0.00%
2022/05/13	3.2	25.84	21.1	25.61	25.80	-17.9	51,999	-0.03%
2022/05/12	10	26.41	1	26.05	26.05	9	51,405	0.02%
2022/05/11	12	27.07	0	0.00	27.10	12	51,084	0.02%
2022/05/10	23	27.13	35.6	27.35	27.55	-12.6	51,342	-0.02%
2022/05/09	2	27.30	9	27.38	27.30	-7	51,224	-0.01%
2022/05/06	4	27.56	11	27.41	28.00	-7	51,525	-0.01%
2022/05/05	22	28.36	13	28.35	28.05	9	52,080	0.02%
2022/05/04	3	28.80	2	28.85	28.90	1	51,753	0.00%
2022/05/03	0	0.00	5	28.90	28.75	-5	52,196	-0.01%
2022/04/28	1	28.85	0	0.00	29.00	1	52,771	0.00%
2022/04/27	33	29.01	1	29.00	28.90	32	52,740	0.06%
2022/04/26	9	29.63	1	29.70	29.70	8	52,882	0.02%
2022/04/22	1.1	29.31	4	29.15	29.45	-2.9	52,476	-0.01%
2022/04/21	26.1	28.93	0	0.00	28.75	26.1	52,787	0.05%
2022/04/20	0	0.00	5	28.80	29.20	-5	54,276	-0.01%
2022/04/19	8	28.96	6	28.85	28.95	2	54,643	0.00%
2022/04/18	6.1	28.82	7	28.75	28.75	-0.9	55,421	0.00%
2022/04/15	5.2	29.27	3	29.28	29.35	2.2	55,161	0.00%
2022/04/14	18	29.66	23	29.61	29.45	-5	55,199	-0.01%
2022/04/13	17	30.29	1	30.35	30.35	16	54,960	0.03%
2022/04/12	4	30.63	3	30.60	30.70	1	54,588	0.00%
2022/04/11	4.2	30.36	2	30.48	30.45	2.2	54,014	0.00%
2022/04/08	16	30.44	1,629	30.39	30.50	-1,613	53,483	-3.02%	大賣/鉅額交易
2022/04/07	14	30.65	2,006	30.60	30.35	-1,992	52,910	-3.76%	大賣/鉅額交易
2022/04/06	10	29.88	2	30.00	30.15	8	51,305	0.02%
2022/04/01	1	29.60	212.1	29.84	29.85	-211.1	49,861	-0.42%	大賣/鉅額交易
2022/03/31	3	29.27	901	29.25	29.40	-898	49,092	-1.83%	大賣/鉅額交易
2022/03/30	1	29.00	1,104	29.08	29.00	-1,103	48,418	-2.28%	大賣/鉅額交易
2022/03/29	0	0.00	1	28.85	28.80	-1	47,964	0.00%
2022/03/28	4	28.75	10	28.50	29.00	-6	48,207	-0.01%
2022/03/25	8	28.96	8	28.98	29.00	0	48,151	0.00%
2022/03/24	2	29.10	8	29.14	29.15	-6	48,056	-0.01%
2022/03/23	1	29.05	11	28.96	29.20	-10	48,030	-0.02%
2022/03/22	0	0.00	21	28.48	28.55	-21	47,386	-0.04%
2022/03/21	6	28.40	2	28.45	28.30	4	47,093	0.01%
2022/03/18	5	28.18	9	28.25	28.15	-4	46,789	-0.01%
2022/03/17	2	27.75	31	27.50	27.60	-29	45,712	-0.06%
2022/03/16	31	26.95	0	0.00	26.95	31	45,111	0.07%
2022/03/15	6	26.64	55	26.76	26.60	-49	44,878	-0.11%
2022/03/14	1,104	26.75	0	0.00	26.80	1,104	45,252	2.44%	大買/鉅額交易
2022/03/11	0	0.00	5	26.50	26.50	-5	45,719	-0.01%
2022/03/10	7	26.73	23	26.30	26.80	-16	45,980	-0.03%
2022/03/09	38	25.81	7	25.95	25.75	31	46,095	0.07%
2022/03/08	7	25.76	3	25.90	25.60	4	45,964	0.01%
2022/03/07	15.1	26.14	1	26.10	26.25	14.1	45,170	0.03%
2022/03/04	55	27.45	0	0.00	27.35	55	44,605	0.12%
2022/03/03	6	27.91	0	0.00	27.95	6	44,184	0.01%
2022/03/02	4	27.84	53	27.76	27.95	-49	44,067	-0.11%
2022/03/01	5	27.50	3.5	27.39	27.75	1.5	44,046	0.00%
2022/02/25	10	26.80	10	26.90	27.15	0	43,248	0.00%
2022/02/24	52.3	27.01	31	26.85	26.90	21.3	42,362	0.05%
2022/02/23	37	27.69	30	27.85	27.80	7	40,992	0.02%
2022/02/22	2,055	27.84	10	27.66	27.85	2,045	41,082	4.98%	大買/鉅額交易
2022/02/21	57	28.16	50	28.30	28.35	7	40,847	0.02%
2022/02/18	0	0.00	5	28.35	28.35	-5	41,144	-0.01%
2022/02/17	38	28.47	20	28.70	28.45	18	41,111	0.04%
2022/02/16	2	28.35	0	0.00	28.20	2	40,784	0.00%
2022/02/15	17.4	28.39	3	28.30	28.15	14.4	40,242	0.04%
2022/02/14	55	28.40	50	28.55	28.65	5	39,948	0.01%
2022/02/11	36	28.59	30	28.75	28.85	6	39,558	0.02%
2022/02/10	7	28.56	2	28.65	28.85	5	39,375	0.01%
2022/02/09	30	28.70	43	28.86	28.90	-13	38,799	-0.03%
2022/02/08	2	28.50	5	28.64	28.70	-3	38,318	-0.01%
2022/02/07	0	0.00	2	28.35	28.50	-2	37,643	-0.01%
2022/01/26	0	0.00	2	27.45	27.60	-2	36,413	-0.01%
2022/01/25	4.2	27.06	12	27.01	27.25	-7.8	36,212	-0.02%
2022/01/24	1,605	27.01	6	26.94	27.50	1,599	35,877	4.46%	大買/鉅額交易
2022/01/21	1	27.35	8	27.21	27.40	-7	35,482	-0.02%
2022/01/20	8	27.74	1	27.70	27.70	7	34,989	0.02%
2022/01/18	6	27.90	3	27.97	27.90	3	34,083	0.01%
2022/01/17	10	27.88	20	27.80	27.80	-10	33,806	-0.03%
2022/01/14	6	27.88	3	27.75	27.90	3	33,758	0.01%
2022/01/13	19.4	28.12	2.6	28.07	28.45	16.8	33,519	0.05%
2022/01/12	13	27.15	30	27.57	27.40	-17	32,036	-0.05%
2022/01/11	44	27.04	1	27.00	27.40	43	31,414	0.14%
2022/01/10	10	26.30	0	0.00	26.40	10	30,637	0.03%
2022/01/07	2	26.05	0	0.00	26.30	2	30,625	0.01%
2022/01/04	0	0.00	20	25.75	25.95	-20	29,971	-0.07%
2022/01/03	4	25.74	1	25.75	25.75	3	29,966	0.01%
2021/12/30	0	0.00	2	26.00	25.95	-2	30,503	-0.01%
2021/12/29	3	25.95	7	26.01	26.10	-4	30,879	-0.01%
2021/12/27	0	25.80	0	0.00	25.80	0	31,043	0.00%
2021/12/24	2	25.90	0	0.00	25.85	2	31,571	0.01%
2021/12/23	2	25.88	10	25.75	25.90	-8	31,987	-0.03%
2021/12/22	700	25.77	15	25.90	25.80	685	32,059	2.14%	大買/鉅額交易
2021/12/21	1,304	25.69	0	0.00	25.65	1,304	32,072	4.07%	大買/鉅額交易
2021/12/20	6	25.27	0	0.00	25.35	6	32,028	0.02%
2021/12/17	0	0.00	6.1	25.65	25.60	-6.1	32,276	-0.02%
2021/12/16	2.2	25.36	5	25.45	25.50	-2.8	32,351	-0.01%
2021/12/15	5	25.45	0	0.00	25.35	5	32,803	0.02%
2021/12/14	10	25.44	4	25.43	25.55	6	33,573	0.02%
2021/12/13	1	25.70	0	0.00	25.85	1	34,321	0.00%
2021/12/10	2	25.95	3	25.97	25.95	-1	34,337	0.00%
2021/12/09	0	0.00	1	25.85	25.90	-1	34,485	0.00%
2021/12/08	0	0.00	575	25.86	25.95	-575	34,539	-1.66%	大賣/鉅額交易
2021/12/07	0	0.00	7	25.87	26.00	-7	33,932	-0.02%
2021/12/06	27	25.00	2	25.30	25.45	25	33,351	0.07%
2021/12/03	1	25.00	1.9	25.05	25.20	-0.9	33,150	0.00%
2021/12/02	0	0.00	1	24.90	25.00	-1	32,490	0.00%
2021/12/01	2	24.50	1	24.70	24.85	1	31,937	0.00%
2021/11/30	0	0.00	1	24.50	24.40	-1	31,777	0.00%
2021/11/29	1	24.30	4	24.25	24.30	-3	31,012	-0.01%
2021/11/26	0.1	24.65	6	24.68	24.70	-5.9	30,927	-0.02%
2021/11/25	0	0.00	1	24.95	24.95	-1	31,206	0.00%
2021/11/24	0	0.00	1	24.85	24.80	-1	31,106	0.00%
2021/11/22	1	24.25	718	24.41	24.40	-717	31,119	-2.30%	大賣/鉅額交易
2021/11/19	9	24.32	6.3	24.30	24.25	2.7	31,263	0.01%
2021/11/18	7	24.69	1.1	24.77	24.75	5.9	31,198	0.02%
2021/11/17	0	0.00	5	24.39	24.45	-5	31,080	-0.02%
2021/11/15	2	23.95	5.3	23.95	24.00	-3.3	31,057	-0.01%
2021/11/12	0	0.00	9	23.67	23.70	-9	30,892	-0.03%
2021/11/10	1	23.45	0	0.00	23.55	1	32,063	0.00%
2021/11/09	0	0.00	1	23.50	23.55	-1	33,086	0.00%
2021/11/05	1	23.15	0	0.00	23.20	1	33,717	0.00%
2021/11/04	0	0.00	2	23.50	23.25	-2	33,798	-0.01%
2021/11/03	2	23.28	2	23.30	23.35	0	33,795	0.00%
2021/11/02	1	23.20	0	0.00	23.10	1	34,050	0.00%
2021/11/01	2.2	23.00	5	22.95	23.05	-2.9	34,278	-0.01%
2021/10/29	0	0.00	2	23.18	23.20	-2	34,215	-0.01%
2021/10/28	0	0.00	12	23.31	23.40	-12	34,225	-0.04%
2021/10/27	0	0.00	10	23.30	23.40	-10	34,355	-0.03%
2021/10/26	30	23.65	2	23.60	23.55	28	34,437	0.08%
2021/10/22	0	0.00	4	23.48	23.55	-4	34,316	-0.01%
2021/10/21	0	0.00	7	23.30	23.40	-7	33,922	-0.02%
2021/10/18	0	0.00	20	23.10	23.05	-20	32,921	-0.06%
2021/10/14	0	0.00	1	22.90	22.95	-1	32,692	0.00%
2021/10/13	1	22.75	0	0.00	22.85	1	32,941	0.00%
2021/10/12	0	0.00	1	22.85	22.90	-1	33,807	0.00%
2021/10/07	0	0.00	5	22.85	22.85	-5	33,870	-0.01%
2021/10/06	0	0.00	3	22.60	22.70	-3	33,628	-0.01%
2021/10/05	2	22.40	2	22.40	22.45	0	33,576	0.00%
2021/10/04	4	22.39	0	0.00	22.40	4	33,626	0.01%
2021/10/01	7	22.52	8	22.49	22.50	-1	33,881	0.00%
2021/09/30	0	0.00	6	22.80	22.90	-6	33,630	-0.02%
2021/09/29	0	0.00	1	22.70	22.75	-1	33,470	0.00%
2021/09/28	1	22.75	1	22.90	22.90	0	33,327	0.00%
2021/09/27	2	22.70	0	0.00	22.75	2	33,111	0.01%
2021/09/24	2	22.78	0	0.00	22.80	2	33,140	0.01%
2021/09/23	1	22.75	0	0.00	22.95	1	33,035	0.00%
2021/09/22	3	22.60	4	22.55	22.60	-1	32,828	0.00%
2021/09/17	1	23.30	0	0.00	23.00	1	32,216	0.00%
2021/09/16	0	0.00	11	23.25	23.40	-11	31,654	-0.03%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	0	0.00	3	22.95	23.00	-3	30,609	-0.01%
2021/09/13	1	22.95	5	23.00	23.00	-4	30,470	-0.01%
2021/09/10	0	0.00	1	22.95	22.95	-1	30,734	0.00%
2021/09/09	0	0.00	1	22.85	22.85	-1	31,186	0.00%
2021/09/08	0	0.00	31	22.90	22.90	-31	31,342	-0.10%
2021/09/07	0	0.00	3	22.80	22.85	-3	31,339	-0.01%
2021/09/03	0.4	22.75	0	0.00	22.85	0.4	31,466	0.00%
2021/09/01	3	23.00	6	22.90	23.00	-3	31,489	-0.01%
2021/08/31	4	22.81	0	0.00	23.00	4	31,304	0.01%
2021/08/30	0	0.00	2	22.83	22.90	-2	30,826	-0.01%
2021/08/27	0	0.00	14	22.70	22.75	-14	30,851	-0.05%
2021/08/26	100	22.15	101	22.40	22.40	-1	30,525	0.00%	大賣/
2021/08/25	5	22.09	7	22.06	22.30	-2	30,608	-0.01%
2021/08/24	1.2	21.63	14	21.82	22.00	-12.8	30,324	-0.04%
2021/08/23	5	21.50	0	0.00	21.45	5	30,290	0.02%
2021/08/19	6	21.33	0	0.00	21.35	6	31,913	0.02%
2021/08/18	1	21.55	0	0.00	21.60	1	31,640	0.00%
2021/08/17	12	21.45	3	21.45	21.60	9	32,363	0.03%
2021/08/16	22.9	21.34	2	21.43	21.40	20.9	32,290	0.06%
2021/08/13	5	22.87	0	0.00	22.80	5	32,099	0.02%
2021/08/12	4	22.89	40	23.00	22.90	-36	31,613	-0.11%
2021/08/11	6	22.98	1	23.00	23.00	5	31,314	0.02%
2021/08/10	0	0.00	2	23.00	23.00	-2	31,564	-0.01%
2021/08/09	16	23.00	0	0.00	23.10	16	32,212	0.05%
2021/08/06	2	23.13	1	23.15	23.10	1	32,486	0.00%
2021/08/05	1	23.00	2.1	23.10	23.10	-1.1	33,171	0.00%
2021/08/04	0	0.00	3	23.05	23.00	-3	35,359	-0.01%
2021/08/03	1	22.95	11	23.09	23.05	-10	36,865	-0.03%
2021/08/02	2	22.90	19	22.99	23.10	-17	38,154	-0.04%
2021/07/30	0	0.00	2	22.90	22.85	-2	38,287	-0.01%
2021/07/29	12	22.85	0	0.00	22.80	12	38,669	0.03%
2021/07/28	14	22.64	0	0.00	22.75	14	39,014	0.04%
2021/07/27	3	22.87	0	0.00	22.85	3	39,561	0.01%
2021/07/26	2	22.85	0	0.00	22.90	2	40,148	0.00%
2021/07/23	0	0.00	2	22.95	23.00	-2	40,400	0.00%
2021/07/22	2	22.85	0	0.00	22.85	2	40,669	0.00%
2021/07/21	3	22.67	0	0.00	22.70	3	41,004	0.01%
2021/07/20	2	22.63	0	0.00	22.65	2	41,527	0.00%
2021/07/19	10	22.90	0	0.00	23.00	10	41,459	0.02%
2021/07/16	2	22.95	11	22.99	23.05	-9	41,699	-0.02%
2021/07/15	10	22.70	0	22.75	22.75	10	41,161	0.02%
2021/07/14	4	22.70	0	0.00	22.70	4	41,478	0.01%
2021/07/13	10	22.65	1.5	22.65	22.70	8.5	42,089	0.02%
2021/07/12	51	22.71	0	0.00	22.65	51	41,905	0.12%
2021/07/09	20	22.75	0	0.00	22.70	20	41,888	0.05%
2021/07/08	12	22.81	1	22.90	22.85	11	41,757	0.03%
2021/07/07	0	0.00	7.3	22.68	22.65	-7.3	41,843	-0.02%
2021/07/02	2.2	22.40	1	22.50	22.40	1.2	41,755	0.00%
2021/07/01	1	22.60	0	0.00	22.55	1	41,913	0.00%
2021/06/30	0	0.00	0.3	22.70	22.70	-0.3	41,894	0.00%
2021/06/29	8	22.49	0	0.00	22.60	8	41,824	0.02%
2021/06/28	4	22.68	0	0.00	22.65	4	42,026	0.01%
2021/06/25	0	0.00	6	22.68	22.75	-6	42,487	-0.01%
2021/06/24	3	22.52	0	0.00	22.55	3	42,451	0.01%
2021/06/23	2	22.43	51	22.40	22.55	-49	42,846	-0.11%
2021/06/21	12	22.10	0	0.00	22.25	12	43,413	0.03%
2021/06/18	7	22.19	5	22.15	22.15	2	43,304	0.00%
2021/06/17	10	22.20	0	0.00	22.30	10	42,894	0.02%
2021/06/16	3	22.22	0.4	22.35	22.40	2.6	43,429	0.01%
2021/06/11	2	22.43	0	0.00	22.50	2	44,044	0.00%
2021/06/10	55	22.36	50	22.45	22.50	5	44,798	0.01%
2021/06/09	0.2	22.45	0	0.00	22.45	0.2	45,733	0.00%
2021/06/08	30	22.50	30	22.65	22.55	0	46,197	0.00%
2021/06/07	5	22.45	1	22.50	22.55	4	47,083	0.01%
2021/06/04	62	22.55	0	0.00	22.75	62	47,616	0.13%
2021/06/03	2.2	22.81	2	22.85	22.90	0.2	48,813	0.00%
2021/06/02	0.1	22.95	0	0.00	22.95	0.1	49,204	0.00%
2021/06/01	2.1	22.95	1	22.90	23.00	1.1	49,151	0.00%
2021/05/31	1	23.00	5	23.00	23.05	-4	49,478	-0.01%
2021/05/28	0	0.00	58	22.67	23.00	-58	49,540	-0.12%
2021/05/27	52	22.54	2	22.50	22.40	50	49,248	0.10%
2021/05/26	10	22.85	0	0.00	23.00	10	49,174	0.02%
2021/05/25	5	23.15	18	22.94	22.85	-13	49,644	-0.03%
2021/05/24	2	22.48	0	0.00	22.50	2	49,453	0.00%
2021/05/21	0	0.00	9	23.13	22.60	-9	49,918	-0.02%
2021/05/20	0	0.00	20	22.25	22.30	-20	49,372	-0.04%
2021/05/19	22	22.25	0.1	22.30	22.25	21.9	49,423	0.04%
2021/05/18	6	22.18	16	22.23	22.50	-10	50,016	-0.02%
2021/05/17	3.1	21.21	54.9	21.36	21.55	-51.8	50,600	-0.10%
2021/05/14	14	22.03	1	22.00	22.00	13	49,939	0.03%
2021/05/13	37.1	21.84	34	22.02	22.05	3.1	49,359	0.01%
2021/05/12	29.2	22.38	8	22.38	22.35	21.2	48,528	0.04%
2021/05/11	19.3	23.94	29.9	23.76	23.65	-10.6	46,106	-0.02%
2021/05/10	6	23.56	51.1	23.33	23.95	-45.1	44,550	-0.10%
2021/05/07	3	23.00	5	23.07	23.10	-2	43,845	0.00%
2021/05/06	0	0.00	0	22.80	23.00	0	43,925	0.00%
2021/05/05	1	22.30	0	0.00	22.50	1	43,415	0.00%
2021/05/04	4.2	22.46	21	22.46	22.35	-16.8	43,236	-0.04%
2021/05/03	3.4	22.74	5	22.65	22.75	-1.6	42,924	0.00%
2021/04/29	7	23.06	65	23.00	22.80	-58	42,522	-0.14%
2021/04/28	1	23.30	21	23.17	23.25	-20	42,261	-0.05%
2021/04/26	58	23.05	25.2	22.98	23.10	32.8	42,262	0.08%
2021/04/22	0	0.00	15	22.93	22.90	-15	41,835	-0.04%
2021/04/21	2	22.80	1.2	22.76	22.90	0.8	41,544	0.00%
2021/04/20	0	0.00	15	22.90	22.90	-15	41,334	-0.04%
2021/04/19	4	22.66	24.6	22.64	22.80	-20.6	40,921	-0.05%
2021/04/16	0.3	22.15	2	22.25	22.25	-1.7	40,432	0.00%
2021/04/15	3	22.18	5.6	22.16	22.25	-2.6	41,015	-0.01%
2021/04/13	1.3	22.08	14.3	22.07	22.10	-13	41,035	-0.03%
2021/04/12	2	21.80	33	21.74	21.90	-31	40,770	-0.08%
2021/04/09	5.2	21.65	2	21.60	21.60	3.2	40,814	0.01%
2021/04/08	9.5	21.82	0.3	21.84	21.80	9.2	40,811	0.02%
2021/04/07	5	21.90	15	21.99	22.00	-10	41,304	-0.02%
2021/04/06	1	21.85	24	21.90	21.95	-23	41,296	-0.06%
2021/04/01	0	0.00	1,000.5	21.89	21.85	-1,000.5	41,300	-2.42%	大賣/鉅額交易
2021/03/31	1	21.90	1,050.1	22.01	22.10	-1,049.1	41,073	-2.55%	大賣/鉅額交易
2021/03/30	0	0.00	3.3	22.00	22.00	-3.3	40,744	-0.01%
2021/03/29	0.5	21.90	8	21.94	22.00	-7.5	40,197	-0.02%
2021/03/26	2	21.83	3	21.83	21.90	-1	39,885	0.00%
2021/03/25	0	0.00	13.6	21.66	21.80	-13.6	39,408	-0.03%
2021/03/24	0	0.00	5	21.48	21.50	-5	38,917	-0.01%
2021/03/23	0.5	21.45	5	21.45	21.40	-4.5	38,863	-0.01%
2021/03/22	0	0.00	52	21.40	21.35	-52	38,694	-0.13%
2021/03/19	53	21.29	0	0.00	21.30	53	38,735	0.14%
2021/03/18	3	21.50	17.3	21.56	21.55	-14.3	38,061	-0.04%
2021/03/17	6.1	21.67	0	0.00	21.60	6.1	38,085	0.02%
2021/03/16	1	21.70	8	21.74	21.80	-7	37,645	-0.02%
2021/03/15	5	21.75	1	21.70	21.75	4	37,129	0.01%
2021/03/12	10	21.18	13	21.29	21.35	-3	36,563	-0.01%
2021/03/11	20	21.31	17	21.33	21.10	3	36,121	0.01%
2021/03/10	10	21.05	3	21.13	21.20	7	35,463	0.02%
2021/03/09	0	0.00	16.1	21.05	21.10	-16.1	34,914	-0.05%
2021/03/08	0.5	20.60	18	20.59	20.60	-17.5	33,545	-0.05%
2021/03/05	1.2	20.26	0	0.00	20.30	1.2	33,395	0.00%
2021/03/04	8	20.24	0	0.00	20.35	8	34,399	0.02%
2021/03/03	5	20.40	3	20.42	20.40	2	34,249	0.01%
2021/03/02	3	20.30	5	20.32	20.20	-2	33,925	-0.01%
2021/02/26	5	20.26	17.2	20.42	20.00	-12.2	33,617	-0.04%
2021/02/25	4	20.84	5	20.80	20.90	-1	32,253	0.00%
2021/02/24	0.5	20.70	0	0.00	20.75	0.5	31,830	0.00%
2021/02/23	1	20.50	6.7	20.51	20.70	-5.7	31,373	-0.02%
2021/02/19	3	20.02	14	20.06	20.20	-11	31,135	-0.04%
2021/02/18	3	20.00	76	20.01	20.00	-73	31,137	-0.23%
2021/02/17	4	19.81	14	19.87	19.90	-10	30,944	-0.03%
2021/02/05	0	0.00	4	19.45	19.40	-4	30,141	-0.01%
2021/02/04	2	19.25	0	0.00	19.20	2	30,549	0.01%
2021/02/03	0	0.00	2.9	19.30	19.25	-2.9	32,051	-0.01%
2021/02/02	1	19.35	8.1	19.30	19.25	-7.1	33,079	-0.02%
2021/02/01	0	0.00	59	19.12	19.15	-59	33,410	-0.18%
2021/01/29	19.1	19.05	1	19.15	19.00	18.1	33,638	0.05%
2021/01/28	1	19.30	0	0.00	19.20	1	32,977	0.00%
2021/01/27	4	19.44	0	0.00	19.40	4	32,563	0.01%
2021/01/26	6	19.45	0	0.00	19.30	6	32,430	0.02%
2021/01/25	0	0.00	54	19.36	19.60	-54	32,270	-0.17%
2021/01/22	10	19.25	0	0.00	19.20	10	32,136	0.03%
2021/01/21	0	0.00	40	19.30	19.25	-40	32,122	-0.12%
2021/01/20	11	19.57	2	19.20	19.20	9	32,124	0.03%
2021/01/19	2	19.65	2	19.70	19.65	0	31,687	0.00%
2021/01/18	1.5	19.55	0	0.00	19.70	1.5	31,544	0.00%
2021/01/15	0.5	19.70	18	19.83	19.70	-17.5	31,287	-0.06%
2021/01/14	13	19.80	52.3	19.83	19.85	-39.3	31,330	-0.13%
2021/01/13	20	19.80	3	19.77	19.85	17	31,188	0.05%
2021/01/12	2	19.75	0	0.00	19.70	2	31,252	0.01%
2021/01/11	60	19.91	16	19.92	19.95	44	31,210	0.14%
2021/01/08	1	19.80	5	19.80	20.00	-4	31,051	-0.01%
2021/01/07	0	0.00	0.9	19.70	19.80	-0.9	30,622	0.00%
2021/01/06	11	19.52	12	19.65	19.55	-1	30,449	0.00%
2021/01/05	0	0.00	6	19.64	19.60	-6	30,558	-0.02%
2021/01/04	10	19.63	63	19.62	19.55	-53	30,587	-0.17%
2020/12/31	2	19.70	1	19.70	19.70	1	30,360	0.00%
2020/12/30	0	0.00	32	19.49	19.75	-32	30,292	-0.11%
2020/12/29	11.2	19.25	5	19.26	19.25	6.2	29,755	0.02%
2020/12/28	11	19.22	0	0.00	19.20	11	29,784	0.04%
2020/12/25	20	19.25	5	19.20	19.30	15	29,938	0.05%
2020/12/23	22	19.20	13	19.20	19.20	9	30,566	0.03%
2020/12/22	0	0.00	1	19.35	19.30	-1	31,699	0.00%
2020/12/21	2	19.30	4	19.38	19.40	-2	32,751	-0.01%
2020/12/18	1	19.30	12	19.34	19.30	-11	33,394	-0.03%
2020/12/16	2,500	19.46	54	19.41	19.55	2,446	33,934	7.21%	大買/鉅額交易
2020/12/15	52	19.25	0	0.00	19.30	52	34,296	0.15%
2020/12/14	2	19.43	9	19.45	19.40	-7	34,281	-0.02%
2020/12/11	0	0.00	6	19.48	19.55	-6	34,187	-0.02%
2020/12/10	5	19.31	50	19.30	19.30	-45	33,886	-0.13%
2020/12/09	1.4	19.20	42	19.21	19.20	-40.6	33,802	-0.12%
2020/12/08	62.5	19.24	4	19.23	19.35	58.5	33,789	0.17%
2020/12/07	15	19.58	6	19.54	19.55	9	33,476	0.03%
2020/12/04	1	19.50	5	19.50	19.60	-4	33,511	-0.01%
2020/12/03	0	0.00	5	19.44	19.50	-5	33,453	-0.01%
2020/12/02	0	0.00	6	19.37	19.50	-6	33,587	-0.02%
2020/12/01	0	0.00	0.1	19.50	19.40	-0.1	33,717	0.00%
2020/11/30	12.5	19.65	0	0.00	19.15	12.5	33,781	0.04%
2020/11/27	2	19.60	1	19.75	19.75	1	33,163	0.00%
2020/11/26	0	0.00	3	19.70	19.70	-3	33,399	-0.01%
2020/11/24	6	19.54	0	0.00	19.55	6	33,792	0.02%
2020/11/23	10	19.65	20	19.65	19.65	-10	33,947	-0.03%
2020/11/20	30	19.50	2	19.53	19.55	28	33,918	0.08%
2020/11/19	21	19.76	5	19.79	19.60	16	33,983	0.05%
2020/11/18	0	0.00	10	19.98	20.00	-10	33,763	-0.03%
2020/11/17	1	19.80	31	19.84	19.90	-30	33,440	-0.09%
2020/11/16	12	19.69	23	19.80	19.85	-11	33,694	-0.03%
2020/11/13	1	19.60	7	19.65	19.60	-6	33,186	-0.02%
2020/11/12	5	19.59	24	19.58	19.60	-19	33,088	-0.06%
2020/11/11	36	19.50	39.2	19.61	19.80	-3.2	32,671	-0.01%
2020/11/10	32	19.12	6.6	19.10	19.10	25.4	31,294	0.08%
2020/11/09	8	18.82	2	18.80	18.65	6	30,155	0.02%
2020/11/06	2	18.25	0	0.00	18.65	2	29,811	0.01%
2020/11/05	1	18.30	0	0.00	18.30	1	29,735	0.00%
2020/11/04	1	18.20	0	0.00	18.20	1	29,954	0.00%
2020/10/30	1	17.95	1	18.00	18.05	0	30,224	0.00%
2020/10/29	8	18.00	4	18.03	17.95	4	29,932	0.01%
2020/10/28	7	18.06	2	18.05	18.15	5	29,950	0.02%
2020/10/27	2.5	18.26	0	0.00	18.15	2.5	30,132	0.01%
2020/10/26	2	18.33	3	18.35	18.35	-1	30,153	0.00%
2020/10/23	1	18.20	0	0.00	18.25	1	30,252	0.00%
2020/10/22	2	18.05	0	0.00	18.25	2	30,656	0.01%
2020/10/21	1	18.00	0	0.00	18.00	1	30,911	0.00%
2020/10/20	2	18.03	0	0.00	18.00	2	31,106	0.01%
2020/10/19	2	18.05	0	0.00	18.00	2	31,061	0.01%
2020/10/16	4	17.95	0	0.00	17.90	4	31,649	0.01%
2020/10/15	11	17.97	0	0.00	17.95	11	31,935	0.03%
2020/10/14	3	18.03	0	0.00	18.10	3	31,724	0.01%
2020/10/13	13	18.03	0	0.00	18.05	13	31,850	0.04%
2020/10/12	15	18.17	40	18.25	18.15	-25	32,076	-0.08%
2020/10/08	4	18.25	20	18.30	18.35	-16	32,502	-0.05%
2020/10/07	5	18.26	0	0.00	18.25	5	33,018	0.02%
2020/10/06	5	18.30	5	18.31	18.45	0	33,938	0.00%
2020/10/05	5.2	18.24	0	0.00	18.15	5.2	35,125	0.01%
2020/09/30	3	18.30	1	18.35	18.40	2	35,708	0.01%
2020/09/29	14	18.27	6	18.28	18.30	8	35,989	0.02%
2020/09/28	16	17.86	1	17.95	18.05	15	36,307	0.04%
2020/09/25	12	17.63	0	0.00	17.60	12	36,580	0.03%
2020/09/24	52	17.71	5	17.80	17.60	47	35,900	0.13%
2020/09/23	46	18.04	4	18.11	18.00	42	35,340	0.12%
2020/09/22	30	18.30	0	0.00	18.20	30	34,880	0.09%
2020/09/21	12	18.54	2	18.60	18.50	10	34,369	0.03%
2020/09/18	21	18.63	0	0.00	18.60	21	34,323	0.06%
2020/09/17	21.1	18.73	0	0.00	18.70	21.1	34,037	0.06%
2020/09/16	15	18.83	2	18.85	18.85	13	33,942	0.04%
2020/09/15	6	18.77	0	0.00	18.90	6	33,992	0.02%
2020/09/14	6	18.75	0	0.00	18.80	6	34,829	0.02%
2020/09/11	3	18.78	0	0.00	18.85	3	34,980	0.01%
2020/09/10	11	18.80	1	18.80	18.90	10	35,114	0.03%
2020/09/09	2	18.85	0	0.00	18.80	2	35,318	0.01%
2020/09/08	5	18.84	0	0.00	18.90	5	35,508	0.01%
2020/09/07	2	18.80	5	18.90	18.85	-3	35,874	-0.01%
2020/09/04	5.4	18.77	0	0.00	18.80	5.4	36,107	0.01%
2020/09/03	4	18.75	0	0.00	18.85	4	35,911	0.01%
2020/09/02	27	18.78	0	0.00	18.70	27	35,754	0.08%
2020/09/01	8	18.90	0	0.00	18.90	8	35,252	0.02%
2020/08/31	8	19.00	1	19.00	18.95	7	34,963	0.02%
2020/08/28	3.4	19.01	0	0.00	19.00	3.4	34,821	0.01%
2020/08/27	7	19.01	0	0.00	19.00	7	35,174	0.02%
2020/08/26	2	19.10	60	19.05	19.20	-58	35,208	-0.16%
2020/08/25	3	19.13	0	0.00	19.10	3	35,375	0.01%
2020/08/24	7.1	19.10	0	0.00	19.05	7.1	37,240	0.02%
2020/08/21	2	19.10	0	0.00	19.20	2	37,597	0.01%
2020/08/20	17.3	19.10	0	0.00	19.00	17.3	37,561	0.05%
2020/08/19	2	19.50	2	19.48	19.40	0	36,998	0.00%
2020/08/18	3	19.40	0	0.00	19.40	3	36,721	0.01%
2020/08/17	3	19.40	2	19.50	19.50	1	36,793	0.00%
2020/08/14	9	19.40	0	0.00	19.35	9	36,930	0.02%
2020/08/13	0	0.00	5	19.45	19.50	-5	37,035	-0.01%
2020/08/12	3.6	19.44	1	19.45	19.40	2.6	37,303	0.01%
2020/08/11	3.2	19.44	1.1	19.45	19.40	2.1	37,427	0.01%
2020/08/10	2	19.43	89.1	19.40	19.40	-87.1	37,497	-0.23%
2020/08/07	6	19.39	0	0.00	19.35	6	37,567	0.02%
2020/08/05	1	19.35	4	19.36	19.30	-3	38,122	-0.01%
2020/08/04	18	19.40	20	19.45	19.35	-2	38,283	-0.01%
2020/08/03	3	19.43	0	0.00	19.30	3	38,321	0.01%
2020/07/31	3	19.48	0	0.00	19.40	3	38,313	0.01%
2020/07/30	3	19.50	37	19.45	19.65	-34	38,215	-0.09%
2020/07/29	9	19.54	0	0.00	19.50	9	38,150	0.02%
2020/07/28	8.1	19.31	0	0.00	19.35	8.1	38,620	0.02%
2020/07/27	9.2	19.44	5	19.62	19.35	4.2	39,135	0.01%
2020/07/24	8	19.59	10	19.60	19.50	-2	39,242	-0.01%
2020/07/23	1	19.70	0	0.00	19.75	1	39,366	0.00%
2020/07/22	10	19.70	12.1	19.80	19.80	-2.1	39,850	-0.01%
2020/07/21	6	19.85	9	19.85	19.80	-3	39,576	-0.01%
2020/07/20	5	19.80	0	0.00	19.85	5	39,607	0.01%
2020/07/17	3	19.90	1	19.80	19.90	2	40,237	0.00%
2020/07/16	17	19.83	0	0.00	19.85	17	40,922	0.04%
2020/07/15	26	19.93	5	19.85	19.90	21	40,646	0.05%
2020/07/14	27	19.96	2	20.00	19.95	25	40,486	0.06%
2020/07/13	18.2	20.02	27.2	20.02	20.10	-9	40,670	-0.02%
2020/07/10	6.4	20.92	4	20.94	20.90	2.4	40,629	0.01%
2020/07/09	5	21.20	12	21.14	21.15	-7	40,292	-0.02%
2020/07/08	20	21.15	30.6	21.17	21.15	-10.6	40,156	-0.03%
2020/07/07	6	21.09	15	21.07	21.20	-9	40,241	-0.02%
2020/07/06	0	0.00	3	20.93	21.05	-3	40,072	-0.01%
2020/07/03	0	0.00	26	20.72	20.80	-26	39,932	-0.07%
2020/07/01	4	20.60	0	0.00	20.50	4	40,075	0.01%
2020/06/30	2	20.45	0	0.00	20.35	2	40,199	0.00%
2020/06/29	2	20.18	4.6	20.26	20.25	-2.6	40,755	-0.01%
2020/06/23	2	20.23	0	0.00	20.40	2	41,993	0.00%
2020/06/22	0	0.00	2	20.30	20.30	-2	42,669	0.00%
2020/06/18	20	20.25	0	0.00	20.30	20	43,953	0.05%
2020/06/17	0	0.00	7	20.48	20.55	-7	45,257	-0.02%
2020/06/16	0	0.00	8	20.31	20.35	-8	46,903	-0.02%
2020/06/15	10	20.20	5	20.15	20.10	5	48,350	0.01%
2020/06/12	10	20.24	1	20.25	20.20	9	49,216	0.02%
2020/06/11	22	20.77	2	20.80	20.65	20	50,336	0.04%
2020/06/10	0	0.00	1	20.95	21.10	-1	51,195	0.00%
2020/06/09	0	0.00	4	20.98	21.05	-4	53,643	-0.01%
2020/06/08	25	20.89	22	20.95	21.00	3	54,674	0.01%
2020/06/05	0.2	20.80	5	20.76	20.80	-4.8	55,643	-0.01%
2020/06/04	1	20.75	5	20.70	20.65	-4	56,543	-0.01%
2020/06/03	0	0.00	5	20.71	20.75	-5	57,457	-0.01%
2020/06/02	0	0.00	3	20.13	20.30	-3	57,439	-0.01%
2020/06/01	0	0.00	14.9	20.14	20.05	-14.9	57,450	-0.03%
2020/05/29	14	19.71	2	19.70	19.95	12	57,494	0.02%
2020/05/28	2	19.90	0	0.00	19.85	2	55,907	0.00%
2020/05/27	0	0.00	2	20.05	20.10	-2	56,210	0.00%
2020/05/26	16	19.93	17	19.90	19.95	-1	56,541	0.00%
2020/05/25	4	19.55	3	19.50	19.75	1	56,691	0.00%
2020/05/22	13	19.59	3	19.62	19.55	10	56,938	0.02%
2020/05/21	2	19.78	4	19.75	19.80	-2	56,923	0.00%
2020/05/20	7	19.81	0	0.00	19.85	7	56,828	0.01%
2020/05/19	0	0.00	56	19.85	19.85	-56	57,037	-0.10%
2020/05/18	1	19.50	1	19.60	19.50	0	57,028	0.00%
2020/05/15	1	19.55	3	19.65	19.60	-2	57,006	0.00%
2020/05/14	11.1	19.56	0	0.00	19.55	11.1	57,148	0.02%
2020/05/13	4	19.60	0	0.00	19.80	4	56,821	0.01%
2020/05/12	71.2	19.68	0	0.00	19.65	71.2	56,806	0.13%
2020/05/11	8	20.13	16	20.09	20.00	-8	56,510	-0.01%
2020/05/08	7	19.90	1	19.90	19.80	6	56,336	0.01%
2020/05/07	4	19.66	3	19.85	19.70	1	56,494	0.00%
2020/05/06	5	19.55	0	0.00	19.55	5	56,584	0.01%
2020/05/05	26	19.69	5	19.68	19.65	21	56,507	0.04%
2020/05/04	7.5	19.45	13	19.40	19.50	-5.5	56,571	-0.01%
2020/04/30	18	20.01	25	20.08	20.00	-7	56,460	-0.01%
2020/04/29	1	19.75	13	19.73	19.70	-12	56,001	-0.02%
2020/04/28	1	19.20	46.5	19.36	19.50	-45.5	56,031	-0.08%
2020/04/27	1	18.90	40	18.90	19.05	-39	57,103	-0.07%
2020/04/24	4	18.56	3	18.58	18.60	1	56,791	0.00%
2020/04/23	32	18.68	0	0.00	18.55	32	56,445	0.06%
2020/04/22	14	18.41	60	18.23	18.50	-46	56,084	-0.08%
2020/04/21	59	18.93	80	19.06	18.70	-21	55,653	-0.04%
2020/04/20	11	19.44	0	0.00	19.30	11	54,957	0.02%
2020/04/17	87	19.66	5	19.72	19.60	82	54,808	0.15%
2020/04/16	34	19.52	0	0.00	19.50	34	54,484	0.06%
2020/04/15	22	20.02	16.1	20.04	19.90	6	53,928	0.01%
2020/04/14	5	19.45	14	19.65	19.65	-9	53,168	-0.02%
2020/04/13	4	18.86	22	18.84	18.80	-18	52,397	-0.03%
2020/04/10	0	0.00	5	18.54	18.65	-5	51,908	-0.01%
2020/04/09	3	18.00	0	0.00	18.05	3	51,292	0.01%
2020/04/08	56.6	17.86	0	0.00	17.95	56.6	50,814	0.11%
2020/04/07	6	17.90	0	0.00	17.90	6	50,406	0.01%
2020/04/06	4	17.68	0	0.00	17.85	4	50,107	0.01%
2020/04/01	7	17.78	0	0.00	17.75	7	49,449	0.01%
2020/03/31	4	17.89	0	0.00	17.90	4	49,090	0.01%
2020/03/30	32	17.55	34	17.72	17.90	-2	48,326	0.00%
2020/03/27	9	17.76	0	0.00	17.90	9	47,734	0.02%
2020/03/26	15	17.37	3	17.45	17.30	12	46,872	0.03%
2020/03/25	8	17.51	9	17.47	17.50	-1	46,742	0.00%
2020/03/24	11	16.68	2	16.80	16.60	9	45,846	0.02%
2020/03/23	15.4	16.29	2	16.30	16.15	13.4	45,074	0.03%
2020/03/20	35	17.00	53	17.14	17.10	-18	43,907	-0.04%
2020/03/19	39	16.66	7	17.04	16.30	32	42,276	0.08%
2020/03/18	52	18.04	13	18.14	17.95	39	41,243	0.09%
2020/03/17	28	18.41	68	18.48	18.35	-40	40,340	-0.10%
2020/03/16	17.5	19.08	3	19.32	19.05	14.5	38,936	0.04%
2020/03/13	63	19.05	32.2	19.04	19.65	30.8	37,786	0.08%
2020/03/12	25.1	20.52	3	20.92	20.50	22.1	35,232	0.06%
2020/03/11	19	21.39	0	0.00	21.35	19	34,135	0.06%
2020/03/10	24	21.60	35	21.52	21.55	-11	33,181	-0.03%
2020/03/09	24	21.92	10	21.85	21.80	14	32,323	0.04%
2020/03/06	6	22.38	400	22.70	22.40	-394	31,317	-1.26%	大賣/鉅額交易
2020/03/05	0	0.00	7	22.76	22.85	-7	31,030	-0.02%
2020/03/04	0	0.00	45	22.50	22.55	-45	30,859	-0.15%
2020/03/03	1	22.60	5	22.60	22.55	-4	30,623	-0.01%
2020/03/02	14	22.15	3	22.28	22.25	11	30,120	0.04%
2020/02/27	1	22.60	1	22.70	22.70	0	30,315	0.00%
2020/02/26	6	22.59	0	0.00	22.80	6	29,971	0.02%
2020/02/25	7	22.79	0	0.00	22.80	7	29,697	0.02%
2020/02/24	3	22.90	2	22.90	22.85	1	29,878	0.00%
2020/02/21	9	23.23	4	23.19	23.20	5	29,917	0.02%
2020/02/20	0	0.00	10	23.36	23.45	-10	29,837	-0.03%
2020/02/19	0	0.00	4	23.20	23.30	-4	29,646	-0.01%
2020/02/18	4	23.01	4	23.00	23.10	0	29,619	0.00%
2020/02/17	1	22.75	2	22.80	22.95	-1	29,671	0.00%
2020/02/14	6	22.80	5	22.75	22.80	1	30,157	0.00%
2020/02/13	0	0.00	10	22.70	22.80	-10	30,859	-0.03%
2020/02/12	0	0.00	3	22.67	22.65	-3	31,125	-0.01%
2020/02/11	0.9	22.55	0	0.00	22.55	0.9	31,005	0.00%
2020/02/10	7	22.36	1	22.45	22.50	6	31,077	0.02%
2020/02/06	1	22.40	0	0.00	22.50	1	31,453	0.00%
2020/02/05	1	22.35	0	0.00	22.40	1	31,694	0.00%
2020/02/03	4	21.79	200	21.70	21.95	-196	31,371	-0.62%	大賣/鉅額交易
2020/01/31	4	22.08	0	0.00	22.05	4	31,208	0.01%
2020/01/30	5.1	22.09	3	22.30	22.00	2.1	30,750	0.01%
2020/01/17	11	22.50	0	0.00	22.60	11	29,165	0.04%
2020/01/16	5	22.50	1	22.60	22.60	4	29,356	0.01%
2020/01/15	21	22.69	0	0.00	22.70	21	29,348	0.07%
2020/01/14	3	22.47	0	0.00	22.60	3	29,269	0.01%
2020/01/13	0	0.00	7	22.43	22.50	-7	28,942	-0.02%
2020/01/10	2	22.20	0	0.00	22.25	2	29,085	0.01%
2020/01/08	2	22.18	0	0.00	22.25	2	29,318	0.01%
2020/01/06	1	22.20	20	22.25	22.25	-19	29,172	-0.07%
2019/12/31	0	0.00	2	22.35	22.40	-2	29,038	-0.01%
2019/12/26	1	22.40	0	0.00	22.45	1	28,840	0.00%
2019/12/23	0	0.00	2	22.50	22.50	-2	29,234	-0.01%
2019/12/20	0	0.00	5	22.49	22.40	-5	29,485	-0.02%
2019/12/19	0	0.00	3	22.43	22.40	-3	29,215	-0.01%
2019/12/18	0	0.00	15	22.40	22.50	-15	29,240	-0.05%
2019/12/16	8	22.36	6.2	22.41	22.30	1.8	29,100	0.01%
2019/12/13	0	0.00	9.1	22.46	22.50	-9.1	29,132	-0.03%
2019/12/12	0	0.00	10	22.15	22.15	-10	28,495	-0.04%
2019/12/09	1	21.75	0	0.00	21.85	1	28,218	0.00%
2019/12/05	10	21.73	0	0.00	21.70	10	28,490	0.04%
2019/12/03	1	21.75	0	0.00	21.75	1	28,292	0.00%
2019/11/29	7	21.80	0	0.00	21.85	7	28,072	0.02%
2019/11/27	0	0.00	3	22.25	22.25	-3	27,753	-0.01%
2019/11/26	0	0.00	6	22.21	22.10	-6	27,682	-0.02%
2019/11/25	2	21.90	0.4	21.90	21.90	1.6	26,609	0.01%
2019/11/20	20	22.30	2	22.25	22.15	18	26,305	0.07%
2019/11/19	0	0.00	5	22.19	22.25	-5	26,043	-0.02%
2019/11/18	0.4	22.15	0	0.00	22.25	0.4	26,049	0.00%
2019/11/14	0.8	22.10	14	22.20	22.15	-13.2	25,865	-0.05%
2019/11/13	1	22.20	13	22.15	22.25	-12	25,955	-0.05%
2019/11/11	8	21.57	8	21.60	21.60	0	24,622	0.00%
2019/11/08	1	21.80	29	21.77	21.85	-28	24,477	-0.11%
2019/11/07	3	21.78	0	0.00	21.70	3	24,669	0.01%
2019/11/06	25	21.57	15	21.70	21.75	10	24,715	0.04%
2019/11/04	0	0.00	30	21.36	21.45	-30	24,725	-0.12%
2019/11/01	0	0.00	22.3	21.20	21.25	-22.3	24,489	-0.09%
2019/10/31	0	0.00	2	21.18	21.20	-2	24,908	-0.01%
2019/10/29	0	0.00	12	21.11	21.15	-12	25,036	-0.05%
2019/10/25	2	20.95	8	21.00	21.05	-6	24,723	-0.02%
2019/10/24	2	21.00	0	0.00	21.15	2	24,634	0.01%
2019/10/23	2	20.93	47	20.95	21.00	-45	24,501	-0.18%
2019/10/22	0	0.00	1	21.10	21.10	-1	24,460	0.00%
2019/10/18	1	21.00	0	0.00	20.90	1	24,260	0.00%
2019/10/17	1	20.95	10	21.15	21.15	-9	24,150	-0.04%
2019/10/16	0	0.00	2	21.00	20.95	-2	23,826	-0.01%
2019/10/09	2	20.65	0	0.00	20.60	2	24,663	0.01%
2019/10/08	0	0.00	2	20.75	20.75	-2	25,546	-0.01%
2019/10/04	3	20.55	0	0.00	20.60	3	26,141	0.01%
2019/10/03	2	20.58	0	0.00	20.55	2	26,541	0.01%
2019/10/02	5	20.75	0	0.00	20.80	5	26,747	0.02%
2019/10/01	1,006	20.76	0	0.00	20.85	1,006	27,048	3.72%	大買/鉅額交易
2019/09/26	3	20.67	0	0.00	20.70	3	27,241	0.01%
2019/09/25	10.5	20.56	0	0.00	20.65	10.5	27,559	0.04%
2019/09/24	13	20.71	1	20.75	20.75	12	27,399	0.04%
2019/09/23	2	20.98	0	0.00	20.90	2	27,318	0.01%
2019/09/20	0	0.00	0.7	21.30	21.30	-0.7	27,456	0.00%
2019/09/19	1	21.30	2	21.25	21.25	-1	27,069	0.00%
2019/09/17	1	20.90	1	21.00	21.00	0	27,189	0.00%
2019/09/16	0	0.00	10	21.00	21.05	-10	27,856	-0.04%
2019/09/12	1	20.95	10	21.04	21.00	-9	28,088	-0.03%
2019/09/10	1	20.85	2	20.90	20.95	-1	28,358	0.00%
2019/09/09	1	20.55	20	20.60	20.65	-19	28,256	-0.07%
2019/09/05	0	0.00	1	20.45	20.45	-1	28,606	0.00%
2019/09/03	20	20.30	0	0.00	20.20	20	28,999	0.07%
2019/09/02	2	20.25	1	20.30	20.30	1	29,402	0.00%
2019/08/30	0	0.00	2	20.28	20.35	-2	29,782	-0.01%
2019/08/29	0	0.00	100	20.15	20.10	-100	29,901	-0.33%
2019/08/27	4	20.19	0	0.00	20.05	4	30,411	0.01%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/20	0	20.60	1	20.55	20.60	-1	31,423	0.00%
2019/08/19	1	20.45	13.2	20.55	20.45	-12.2	31,432	-0.04%
2019/08/16	7	20.05	11	20.37	20.50	-4	31,486	-0.01%
2019/08/15	1	20.05	2	20.10	20.05	-1	31,295	0.00%
2019/08/13	10	20.05	1	20.10	20.00	9	31,757	0.03%
2019/08/12	14	20.43	6	20.41	20.20	8	31,637	0.03%
2019/08/08	0.2	20.25	1	20.25	20.15	-0.8	31,471	0.00%
2019/08/07	1	20.00	0	0.00	20.05	1	31,689	0.00%
2019/08/06	5	19.87	3	19.85	19.95	2	32,019	0.01%
2019/08/05	2	20.00	0	0.00	20.10	2	31,858	0.01%
2019/08/02	4	20.06	0	0.00	20.05	4	32,159	0.01%
2019/08/01	8	20.25	0	0.00	20.30	8	32,456	0.02%
2019/07/31	1	20.40	5	20.35	20.30	-4	32,839	-0.01%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/24	1	20.45	0	0.00	20.45	1	35,354	0.00%
2019/07/22	1	20.50	0	0.00	20.55	1	35,969	0.00%
2019/07/19	12	20.59	5	20.60	20.50	7	35,993	0.02%
2019/07/17	1,504	20.52	0	0.00	20.60	1,504	36,136	4.16%	大買/鉅額交易
2019/07/16	17	20.54	2	20.48	20.55	15	36,056	0.04%
2019/07/15	30	20.66	18	20.79	20.65	12	35,686	0.03%
2019/07/12	33	21.64	20	21.65	21.60	13	35,402	0.04%
2019/07/11	1	21.65	0	0.00	21.75	1	34,856	0.00%
2019/07/09	20	21.70	1	21.75	21.70	19	34,489	0.06%
2019/07/08	10	21.70	0	0.00	21.70	10	34,092	0.03%
2019/07/05	0	0.00	3	21.68	21.70	-3	33,912	-0.01%
2019/07/03	0	0.00	5	21.45	21.50	-5	33,814	-0.01%
2019/07/02	2	21.40	0	0.00	21.50	2	33,679	0.01%
2019/07/01	0	0.00	9	21.49	21.45	-9	33,343	-0.03%
2019/06/28	0	0.00	2	21.45	21.35	-2	33,160	-0.01%
2019/06/27	1	21.35	1	21.35	21.45	0	33,348	0.00%
2019/06/26	0	0.00	5	21.20	21.20	-5	33,292	-0.02%
2019/06/25	0	0.00	20	21.20	21.10	-20	33,339	-0.06%
2019/06/24	0	0.00	1	21.15	21.05	-1	33,308	0.00%
2019/06/21	1	21.30	1	21.20	21.10	0	32,956	0.00%
2019/06/20	6	21.33	2	21.55	21.40	4	32,289	0.01%
2019/06/19	3	21.50	0	0.00	21.50	3	32,024	0.01%
2019/06/17	0	0.00	2	21.40	21.30	-2	31,575	-0.01%
2019/06/13	10	20.95	0	0.00	21.05	10	31,240	0.03%
2019/06/12	0	0.00	3,000	20.99	21.10	-3,000	31,699	-9.46%	大賣/鉅額交易
2019/06/11	18.2	21.20	15	21.35	21.10	3.2	31,415	0.01%
2019/06/10	16	21.20	13	21.25	21.30	3	31,246	0.01%
2019/06/06	1	21.00	0	0.00	21.05	1	30,905	0.00%
2019/06/05	10	20.95	0	0.00	20.95	10	30,745	0.03%
2019/05/30	0	0.00	1	20.90	20.90	-1	30,525	0.00%
2019/05/29	11	20.94	0	0.00	20.85	11	30,603	0.04%
2019/05/27	18	20.97	2	21.00	20.95	16	30,128	0.05%
2019/05/24	10	20.85	0	0.00	20.90	10	30,240	0.03%
2019/05/23	2	20.85	0	0.00	20.85	2	30,190	0.01%
2019/05/21	11	21.04	30	20.95	20.95	-19	30,045	-0.06%
2019/05/20	6	20.93	0	0.00	20.90	6	29,570	0.02%
2019/05/17	1,400	20.70	0	0.00	20.70	1,400	29,337	4.77%	大買/鉅額交易
2019/05/16	1	20.75	0	0.00	20.70	1	29,265	0.00%
2019/05/15	1	20.80	0	0.00	20.80	1	29,001	0.00%
2019/05/14	6	20.85	2	21.05	21.05	4	28,760	0.01%
2019/05/13	0.9	21.05	0	0.00	21.05	0.9	28,667	0.00%
2019/05/10	0	0.00	242	21.10	21.20	-242	28,748	-0.84%	大賣/鉅額交易
2019/05/09	6	20.90	1	21.00	20.85	5	28,522	0.02%
2019/05/08	8,033	21.18	1	21.20	21.10	8,032	28,103	28.58%	大買/鉅額交易
2019/05/07	1	21.45	10	21.50	21.45	-9	27,915	-0.03%
2019/05/06	2	21.40	6	21.43	21.45	-4	28,031	-0.01%
2019/05/03	4	21.69	14	21.80	21.85	-10	27,735	-0.04%
2019/05/02	12	21.50	7.8	21.47	21.50	4.2	26,834	0.02%
2019/04/30	0	0.00	1	20.95	21.15	-1	26,317	0.00%
2019/04/29	0	0.00	6	20.78	20.90	-6	26,122	-0.02%
2019/04/26	2	20.50	0	0.00	20.45	2	26,110	0.01%
2019/04/25	7	20.58	4	20.55	20.60	3	26,122	0.01%
2019/04/24	5	20.50	0	0.00	20.50	5	26,302	0.02%
2019/04/23	5.6	20.38	0	0.00	20.45	5.6	26,286	0.02%
2019/04/22	11	20.45	0	0.00	20.45	11	26,317	0.04%
2019/04/19	4	20.35	0	0.00	20.40	4	26,539	0.02%
2019/04/18	13	20.28	0	0.00	20.20	13	26,699	0.05%
2019/04/17	3	20.37	0	0.00	20.35	3	26,558	0.01%
2019/04/15	2	20.50	1.6	20.56	20.40	0.4	26,435	0.00%
2019/04/12	3	20.58	0	0.00	20.55	3	26,754	0.01%
2019/04/10	15	20.70	0	0.00	20.55	15	26,937	0.06%
2019/04/09	15	20.70	0	0.00	20.75	15	27,013	0.06%
2019/04/03	0	0.00	24	20.37	20.35	-24	26,705	-0.09%
2019/04/02	2	20.35	6	20.40	20.40	-4	26,687	-0.01%
2019/04/01	5	20.35	5	20.35	20.30	0	26,739	0.00%
2019/03/29	2	20.45	10	20.41	20.45	-8	26,136	-0.03%
2019/03/28	2	20.43	6	20.47	20.40	-4	26,082	-0.02%
2019/03/27	2.2	20.48	1	20.50	20.40	1.2	26,159	0.00%
2019/03/25	5	20.63	6	20.62	20.60	-1	26,246	0.00%
2019/03/22	4	20.85	1	20.90	20.90	3	26,262	0.01%
2019/03/21	1.2	21.00	2	20.95	21.00	-0.8	26,561	0.00%
2019/03/20	1	20.95	1	20.85	20.90	0	26,863	0.00%
2019/03/19	6	20.90	46	20.96	20.90	-40	27,412	-0.15%
2019/03/18	0	0.00	1	20.75	20.85	-1	27,481	0.00%
2019/03/15	1	20.55	0	0.00	20.65	1	27,712	0.00%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	2	20.50	35	20.51	20.45	-33	27,360	-0.12%
2019/03/12	2	20.55	68	20.56	20.60	-66	27,326	-0.24%
2019/03/11	2	20.50	0	0.00	20.45	2	27,366	0.01%
2019/03/08	8	20.44	3	20.50	20.35	5	27,427	0.02%
2019/03/06	1	20.65	1	20.60	20.55	0	27,671	0.00%
2019/03/05	3	20.65	0	0.00	20.65	3	27,714	0.01%
2019/03/04	2	20.65	0	0.00	20.75	2	27,585	0.01%
2019/02/26	0	0.00	8	20.75	20.80	-8	27,282	-0.03%
2019/02/25	0	0.00	44	20.72	20.75	-44	27,137	-0.16%
2019/02/22	5	20.70	3	20.70	20.75	2	26,958	0.01%
2019/02/21	22	20.61	1	20.70	20.75	21	26,919	0.08%
2019/02/20	1	20.45	2	20.55	20.55	-1	27,123	0.00%
2019/02/15	21	20.50	0	0.00	20.45	21	27,909	0.08%
2019/02/14	3	20.60	0	0.00	20.60	3	28,469	0.01%
2019/02/13	1	20.55	2	20.58	20.60	-1	28,526	0.00%
2019/02/12	0	0.00	34	20.44	20.55	-34	28,385	-0.12%
2019/02/11	6	20.49	0	0.00	20.45	6	27,998	0.02%
2019/01/29	4	20.43	114	20.45	20.55	-110	27,382	-0.40%	大賣/鉅額交易
2019/01/28	4	20.60	3	20.65	20.70	1	27,299	0.00%
2019/01/25	3	20.60	1	20.65	20.60	2	27,101	0.01%
2019/01/23	0	0.00	0.6	20.45	20.35	-0.6	27,098	0.00%
2019/01/22	5	20.20	4.7	20.27	20.50	0.3	27,099	0.00%
2019/01/21	0	0.00	12.6	20.18	20.25	-12.6	26,915	-0.05%
2019/01/16	4	19.99	0	0.00	20.05	4	28,259	0.01%
2019/01/15	4	20.10	0	0.00	20.15	4	28,265	0.01%
2019/01/14	1	20.00	0	0.00	20.10	1	28,092	0.00%
2019/01/11	0	0.00	1	20.25	20.10	-1	28,288	0.00%
2019/01/10	0	0.00	1.5	20.15	20.20	-1.5	28,063	-0.01%
2019/01/09	2	20.20	0	0.00	20.25	2	27,976	0.01%
2019/01/08	1	19.90	0	0.00	19.95	1	27,952	0.00%
2019/01/04	11	19.77	0	0.00	19.80	11	29,344	0.04%
2018/12/28	0	0.00	6	20.08	20.20	-6	30,755	-0.02%
2018/12/26	4.5	19.88	0	0.00	19.80	4.5	31,347	0.01%
2018/12/25	9	19.72	0	0.00	19.75	9	31,571	0.03%
2018/12/24	13	19.85	0	0.00	19.85	13	31,770	0.04%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/21	3	19.92	1	19.95	19.90	2	32,371	0.01%
2018/12/20	2	19.95	0.4	20.00	19.95	1.6	32,619	0.00%
2018/12/18	1	20.15	2	20.15	20.00	-1	32,766	0.00%
2018/12/17	2	20.30	0	0.00	20.20	2	33,529	0.01%
2018/12/14	5	20.15	57	20.30	20.45	-52	34,004	-0.15%
2018/12/13	0	0.00	5	20.15	20.10	-5	33,884	-0.01%
2018/12/12	10	19.90	0	0.00	19.90	10	33,804	0.03%
2018/12/11	10	19.99	8.5	19.96	20.00	1.5	32,968	0.00%
2018/12/10	7	20.05	0	0.00	20.00	7	32,772	0.02%
2018/12/07	9	20.22	0	0.00	20.20	9	32,513	0.03%
2018/12/06	5	20.25	0	0.00	20.35	5	32,465	0.02%
2018/12/05	1	20.45	0	0.00	20.45	1	32,426	0.00%
2018/12/04	0	0.00	0.4	20.70	20.65	-0.4	32,496	0.00%
2018/12/03	261	20.70	0	0.00	20.70	261	32,469	0.80%	大買/鉅額交易
2018/11/30	0	0.00	0.7	20.50	20.45	-0.7	32,270	0.00%
2018/11/29	0	0.00	0.8	20.50	20.40	-0.8	31,986	0.00%
2018/11/28	20	20.55	0	0.00	20.60	20	31,806	0.06%
2018/11/27	1	20.50	0	0.00	20.60	1	31,712	0.00%
2018/11/23	3	20.57	0	0.00	20.50	3	31,676	0.01%
2018/11/22	3	20.72	0	0.00	20.70	3	31,618	0.01%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/19	0	0.00	5	21.23	21.35	-5	31,507	-0.02%
2018/11/15	2	20.60	0	0.00	20.70	2	30,961	0.01%
2018/11/14	1	20.70	0	0.00	20.70	1	30,812	0.00%
2018/11/12	0	0.00	14	21.14	21.10	-14	30,184	-0.05%
2018/11/09	1	21.00	0	0.00	21.15	1	30,503	0.00%
2018/11/08	0	0.00	1	21.10	21.20	-1	30,660	0.00%
2018/11/07	0	0.00	6	20.95	21.00	-6	30,638	-0.02%
2018/11/06	0	0.00	1	20.75	20.75	-1	31,190	0.00%
2018/11/05	1	20.45	0	0.00	20.75	1	31,357	0.00%
2018/10/31	5	20.35	0.1	20.65	20.65	4.9	32,056	0.02%
2018/10/29	14	19.93	0	0.00	19.80	14	32,258	0.04%
2018/10/26	2	19.98	0	0.00	19.90	2	32,467	0.01%
2018/10/25	8	19.98	0	0.00	19.90	8	32,549	0.02%
2018/10/24	5	20.47	2	20.45	20.40	3	32,425	0.01%
2018/10/23	1	20.85	4	20.95	20.95	-3	31,694	-0.01%
2018/10/19	2	20.95	0	0.00	21.15	2	32,037	0.01%
2018/10/18	4	21.20	0	0.00	21.15	4	31,970	0.01%
2018/10/17	1	21.15	0	0.00	21.05	1	32,056	0.00%
2018/10/16	0	0.00	73	21.35	21.15	-73	32,242	-0.23%
2018/10/15	4	21.24	117	21.35	21.20	-113	32,038	-0.35%	大賣/鉅額交易
2018/10/12	3	20.97	93	21.09	21.70	-90	31,832	-0.28%
2018/10/11	10	21.60	254	21.58	21.15	-244	30,930	-0.79%	大賣/鉅額交易
2018/10/09	0	0.00	2	22.73	22.75	-2	29,737	-0.01%
2018/10/05	0	0.00	2	22.60	22.70	-2	29,290	-0.01%
2018/10/04	0	0.00	4	22.93	22.95	-4	29,177	-0.01%
2018/10/02	2	22.60	1	22.50	22.60	1	29,147	0.00%
2018/09/28	2	22.75	0	0.00	23.00	2	30,451	0.01%
2018/09/27	0	0.00	3	22.75	23.00	-3	30,471	-0.01%
2018/09/26	0.6	22.40	1	22.60	22.40	-0.4	30,306	0.00%
2018/09/25	0	0.00	2	22.55	22.60	-2	31,058	-0.01%
2018/09/21	0	0.00	50.1	22.25	22.45	-50.1	31,317	-0.16%
2018/09/19	1	21.70	10	21.66	21.80	-9	31,153	-0.03%
2018/09/18	10	21.45	17	21.54	21.55	-7	31,334	-0.02%
2018/09/14	0	0.00	0.1	21.40	21.40	-0.1	31,735	0.00%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	1	21.20	20	21.25	21.20	-19	31,995	-0.06%
2018/09/11	3	21.25	2	21.40	21.45	1	32,145	0.00%
2018/09/10	0	0.00	4	21.20	21.30	-4	32,670	-0.01%
2018/09/07	2	21.10	6	21.08	21.15	-4	33,066	-0.01%
2018/08/30	1.3	21.39	6	21.30	21.35	-4.7	33,603	-0.01%
2018/08/27	0	0.00	3	21.55	21.50	-3	34,035	-0.01%
2018/08/23	5	21.45	5	21.55	21.55	0	35,043	0.00%
2018/08/21	1	21.35	0	0.00	21.40	1	35,721	0.00%
2018/08/17	0	0.00	2	21.05	21.15	-2	35,930	-0.01%
2018/08/16	8	21.03	2	21.25	20.95	6	35,907	0.02%
2018/08/15	0	0.00	4	21.30	21.30	-4	35,832	-0.01%
2018/08/13	8	20.83	0	0.00	20.80	8	36,053	0.02%
2018/08/09	2	21.33	5	21.31	21.15	-3	35,807	-0.01%
2018/08/08	1	21.45	5	21.55	21.40	-4	35,680	-0.01%
2018/08/07	0	0.00	7	21.47	21.45	-7	35,769	-0.02%
2018/08/06	55	21.40	8	21.38	21.45	47	35,645	0.13%
2018/08/03	0	0.00	19	21.12	21.20	-19	36,403	-0.05%
2018/08/02	4	20.96	0	0.00	20.75	4	36,266	0.01%
2018/08/01	0	0.00	3	21.05	21.10	-3	36,116	-0.01%
2018/07/31	33	20.85	0	0.00	20.75	33	35,911	0.09%
2018/07/30	1	20.50	0	0.00	20.50	1	35,161	0.00%
2018/07/26	56	20.49	0	0.00	20.55	56	35,521	0.16%
2018/07/25	71	20.60	0	0.00	20.50	71	35,512	0.20%
2018/07/24	1	20.45	0	0.00	20.50	1	35,542	0.00%
2018/07/23	21	20.40	0.4	20.50	20.45	20.6	35,543	0.06%
2018/07/20	0.6	20.50	0	0.00	20.50	0.6	35,461	0.00%
2018/07/19	20	20.45	0	0.00	20.40	20	35,508	0.06%
2018/07/18	35	20.60	0	0.00	20.60	35	35,237	0.10%
2018/07/17	42	20.59	0	0.00	20.50	42	35,090	0.12%
2018/07/16	1	20.65	0	0.00	20.65	1	35,177	0.00%
2018/07/13	67	20.68	0	0.00	20.70	67	35,561	0.19%
2018/07/12	83	20.55	0	0.00	20.55	83	35,699	0.23%
2018/07/11	5	20.40	0	0.00	20.45	5	35,729	0.01%
2018/07/10	83	20.66	0	0.00	20.40	83	35,582	0.23%
2018/07/09	90	20.45	1	20.45	20.50	89	35,451	0.25%
2018/07/06	1	21.55	25	21.59	21.50	-24	34,888	-0.07%
2018/07/05	9	21.67	2	21.65	21.70	7	34,150	0.02%
2018/07/04	8	21.62	0	0.00	21.80	8	34,001	0.02%
2018/07/03	5	21.80	2	21.83	21.65	3	34,097	0.01%
2018/07/02	4	21.79	0	0.00	21.70	4	33,726	0.01%
2018/06/28	5	21.80	0	0.00	21.75	5	32,256	0.02%
2018/06/27	10	21.85	9	21.97	21.90	1	31,673	0.00%
2018/06/26	0	0.00	10	21.90	21.75	-10	31,466	-0.03%
2018/06/25	0	0.00	3.2	21.83	21.75	-3.2	31,504	-0.01%
2018/06/22	3	21.77	0	0.00	21.85	3	31,675	0.01%
2018/06/21	0	0.00	10	22.00	21.70	-10	31,678	-0.03%
2018/06/20	0	0.00	2	21.65	21.85	-2	32,358	-0.01%
2018/06/19	9	21.73	0	0.00	21.60	9	32,291	0.03%
2018/06/14	6	21.98	0	0.00	21.90	6	31,544	0.02%
2018/06/13	1	22.15	3	22.25	22.35	-2	31,192	-0.01%
2018/06/12	0	0.00	0.5	22.10	22.10	-0.5	32,170	0.00%
2018/06/11	1	22.35	0	0.00	22.35	1	32,173	0.00%
2018/06/07	0.2	22.40	0	0.00	22.50	0.2	32,491	0.00%
2018/06/06	2	22.45	25	22.35	22.45	-23	32,693	-0.07%
2018/06/05	0	0.00	7	22.12	22.20	-7	32,579	-0.02%
2018/06/04	33	21.70	3	21.90	21.95	30	32,605	0.09%
2018/05/30	11	21.72	0	0.00	21.60	11	32,648	0.03%
2018/05/29	0	0.00	16	22.03	22.15	-16	32,291	-0.05%
2018/05/25	1	22.25	0	0.00	22.20	1	33,246	0.00%
2018/05/24	0	0.00	14	22.10	22.15	-14	33,535	-0.04%
2018/05/23	0	0.00	6.8	22.21	22.15	-6.8	33,524	-0.02%
2018/05/22	0	0.00	2	22.25	22.15	-2	33,611	-0.01%
2018/05/21	0	0.00	8	22.15	22.15	-8	33,968	-0.02%
2018/05/17	0	0.00	30	22.13	22.05	-30	34,396	-0.09%
2018/05/16	50	22.00	2	22.00	22.05	48	34,495	0.14%
2018/05/15	1	21.90	0	0.00	21.90	1	35,444	0.00%
2018/05/14	0	0.00	1.3	22.08	22.10	-1.3	36,559	0.00%
2018/05/11	1	21.70	43	21.86	21.95	-42	36,817	-0.11%
2018/05/10	0.2	21.45	0	0.00	21.45	0.2	36,033	0.00%
2018/05/09	0.2	21.45	1	21.50	21.45	-0.9	35,954	0.00%
2018/05/08	0.2	21.35	0	0.00	21.35	0.2	36,181	0.00%
2018/05/07	5	21.15	0	0.00	21.10	5	36,271	0.01%
2018/05/04	2	21.05	0	0.00	21.05	2	36,765	0.01%
2018/05/03	13	21.09	0	0.00	21.10	13	37,037	0.04%
2018/05/02	1	21.15	0	21.20	21.15	1	37,884	0.00%
2018/04/26	25	21.30	5	21.25	21.25	20	39,821	0.05%
2018/04/23	1	21.35	0	0.00	21.35	1	40,177	0.00%
2018/04/20	0	0.00	1	21.50	21.55	-1	40,476	0.00%
2018/04/19	0	0.00	5	21.62	21.70	-5	40,704	-0.01%
2018/04/18	0	0.00	45.5	21.21	21.50	-45.5	40,460	-0.11%
2018/04/16	6	21.30	0	0.00	21.55	6	40,924	0.01%
2018/04/13	0	0.00	12	21.51	21.60	-12	41,291	-0.03%
2018/04/12	0	0.00	13	21.49	21.40	-13	42,091	-0.03%
2018/04/11	2	21.20	8	21.21	21.50	-6	42,407	-0.01%
2018/04/10	1	21.10	0	0.00	21.05	1	42,605	0.00%
2018/04/03	5	20.90	0	0.00	20.90	5	42,305	0.01%
2018/04/02	0	0.00	719	21.11	21.05	-719	42,226	-1.70%	大賣/鉅額交易
2018/03/31	1	21.25	1	21.20	21.20	0	42,394	0.00%
2018/03/30	0	0.00	1.9	21.20	21.20	-1.9	42,684	0.00%
2018/03/29	1	20.95	6.3	21.05	20.90	-5.3	42,855	-0.01%
2018/03/28	2	21.00	0	0.00	21.00	2	42,682	0.00%
2018/03/27	16	21.10	0	0.00	21.15	16	42,510	0.04%
2018/03/23	17	21.04	0	0.00	20.95	17	42,341	0.04%
2018/03/22	1	21.40	22	21.55	21.55	-21	41,665	-0.05%
2018/03/21	3	21.47	0	0.00	21.50	3	41,595	0.01%
2018/03/20	1.1	21.50	0	0.00	21.55	1.1	41,940	0.00%
2018/03/19	3	21.35	1	21.60	21.60	2	42,411	0.00%
2018/03/16	5	21.41	12.3	21.33	21.30	-7.3	42,333	-0.02%
2018/03/15	1	21.70	0	0.00	21.60	1	41,350	0.00%
2018/03/14	1	21.80	0	0.00	21.80	1	41,261	0.00%
2018/03/13	0	0.00	1	21.95	21.90	-1	41,012	0.00%
2018/03/12	0	0.00	9	21.86	21.90	-9	40,888	-0.02%
2018/03/09	3	21.75	7	21.75	21.65	-4	41,045	-0.01%
2018/03/08	4	21.60	0	0.00	21.60	4	41,320	0.01%
2018/03/07	1	21.55	0	0.00	21.40	1	41,693	0.00%
2018/03/05	2	21.58	9	21.50	21.50	-7	42,307	-0.02%
2018/03/02	3	21.65	21	21.36	21.65	-18	41,960	-0.04%
2018/03/01	1	21.60	0	0.00	21.50	1	41,744	0.00%
2018/02/27	6	21.35	5	21.50	21.35	1	41,174	0.00%
2018/02/22	1	21.10	154	21.10	21.20	-153	42,130	-0.36%	大賣/鉅額交易
2018/02/21	0	0.00	33	21.00	21.10	-33	42,643	-0.08%
2018/02/12	0	0.00	1	20.55	20.60	-1	42,169	0.00%
2018/02/09	3	20.40	0	0.00	20.35	3	42,068	0.01%
2018/02/08	6	20.58	2	20.55	20.60	4	41,488	0.01%
2018/02/07	8	20.45	31	20.35	20.35	-23	41,165	-0.06%
2018/02/06	38	19.88	29	19.99	19.70	9	40,071	0.02%
2018/02/05	6	20.87	1	20.80	20.85	5	38,605	0.01%
2018/02/02	2	21.10	0	0.00	21.30	2	38,047	0.01%
2018/01/31	4	20.98	0	0.00	21.30	4	37,489	0.01%
2018/01/30	0.6	21.10	0	0.00	21.10	0.6	37,024	0.00%
2018/01/29	6	21.30	0	0.00	21.20	6	36,554	0.02%
2018/01/26	0	0.00	8	21.16	21.15	-8	35,918	-0.02%
2018/01/25	4	21.03	0	0.00	21.30	4	35,288	0.01%
2018/01/24	8	21.03	0.2	21.05	21.05	7.8	34,288	0.02%
2018/01/23	31	21.34	0	0.00	21.30	31	33,227	0.09%
2018/01/22	1	21.80	0	0.00	21.85	1	31,983	0.00%
2018/01/19	12.5	21.68	7.4	21.65	21.70	5.1	31,896	0.02%
2018/01/18	1	21.95	32	22.05	21.90	-31	31,753	-0.10%
2018/01/17	4	21.88	36	21.95	22.00	-32	31,366	-0.10%
2018/01/16	14	22.05	11	22.15	22.00	3	31,197	0.01%
2018/01/15	36	21.99	60	22.02	22.15	-24	30,820	-0.08%
2018/01/12	22	21.64	1	21.65	21.75	21	30,268	0.07%
2018/01/11	13.1	21.50	0	0.00	21.70	13.1	30,007	0.04%
2018/01/10	73	21.68	61	21.71	21.70	12	29,985	0.04%
2018/01/09	35	21.37	44	21.30	21.40	-9	29,340	-0.03%
2018/01/08	52	21.40	0	0.00	21.50	52	28,915	0.18%
2018/01/05	3	20.80	22	20.89	20.90	-19	27,919	-0.07%
2018/01/04	1	20.70	1	20.70	20.65	0	27,726	0.00%
2018/01/03	0	0.00	12.6	20.59	20.65	-12.6	27,627	-0.05%
2018/01/02	0	0.00	2	20.45	20.45	-2	27,589	-0.01%