中信金 (2891)-美好-中壢券商分點個股進出

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
39.00
漲跌
▲0.40
漲幅
+1.04%
成交量
58,632張
產業
上市金融類股
2877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－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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
2024/12/03	7.4	38.79	3	38.83	39.00	4.4	71,178	0.01%
2024/12/02	9	38.12	17	38.51	38.60	-8	71,622	-0.01%
2024/11/29	8.1	37.46	0	0.00	37.40	8.1	72,414	0.01%
2024/11/28	2	37.50	7	37.85	37.75	-5	76,179	-0.01%
2024/11/27	3	37.60	20	37.75	37.70	-17	77,498	-0.02%
2024/11/26	3	37.73	4	37.84	38.00	-1	78,908	0.00%
2024/11/25	0	0.00	6	38.06	37.35	-6	80,632	-0.01%
2024/11/22	1	37.70	0	0.00	37.75	1	81,014	0.00%
2024/11/21	1	37.75	0	0.00	38.05	1	82,445	0.00%
2024/11/20	4	38.03	26	37.89	38.05	-22	83,585	-0.03%
2024/11/15	0	0.00	3	37.03	36.80	-3	84,875	0.00%
2024/11/14	0	0.00	1	36.75	36.65	-1	84,973	0.00%
2024/11/13	9	36.60	0	0.00	36.55	9	84,714	0.01%
2024/11/12	6	36.93	0	0.00	37.00	6	84,574	0.01%
2024/11/11	12	36.88	1.1	37.19	37.20	10.9	84,878	0.01%
2024/11/08	11	36.95	3	36.90	36.90	8	85,413	0.01%
2024/11/07	0	0.00	12	36.85	36.90	-12	85,701	-0.01%
2024/11/06	1	36.50	8	36.70	36.70	-7	85,745	-0.01%
2024/11/05	3.3	36.35	12	36.43	36.65	-8.7	85,890	-0.01%
2024/11/04	2	36.30	9.2	36.24	36.45	-7.2	86,532	-0.01%
2024/11/01	10.2	35.28	1	35.15	35.70	9.2	87,579	0.01%
2024/10/30	1	35.80	0	0.00	35.90	1	87,967	0.00%
2024/10/29	1	35.75	0	0.00	35.85	1	88,033	0.00%
2024/10/28	3	35.93	0	0.00	35.90	3	88,263	0.00%
2024/10/25	6	36.02	1	35.95	36.10	5	88,903	0.01%
2024/10/24	2	36.00	0.4	35.95	35.90	1.6	89,319	0.00%
2024/10/23	2	36.20	1	36.35	36.15	1	89,712	0.00%
2024/10/22	0	0.00	16	36.28	36.60	-16	90,233	-0.02%
2024/10/21	6.1	36.22	5	36.30	36.10	1.1	90,727	0.00%
2024/10/18	2	37.10	16	37.01	36.90	-14	91,480	-0.02%
2024/10/17	1	36.30	2	36.43	36.50	-1	91,684	0.00%
2024/10/16	2	36.10	20	36.21	36.30	-18	92,181	-0.02%
2024/10/15	10	36.20	24	35.99	36.35	-14	92,197	-0.02%
2024/10/14	0	0.00	8.2	35.45	35.60	-8.2	93,750	-0.01%
2024/10/11	0	0.00	8	35.19	35.15	-8	94,188	-0.01%
2024/10/09	0	0.00	10	34.90	34.90	-10	94,732	-0.01%
2024/10/08	1	34.95	9	35.04	35.20	-8	95,039	-0.01%
2024/10/07	2	34.75	12	34.74	34.90	-10	94,735	-0.01%
2024/10/04	31	34.22	6	34.36	34.25	25	95,332	0.03%
2024/10/01	15	34.45	17	34.44	34.70	-2	95,528	0.00%
2024/09/30	10	34.60	1	34.55	34.40	9	96,624	0.01%
2024/09/27	29	34.73	5	34.50	34.60	24	96,890	0.02%
2024/09/26	9	35.07	2	35.13	35.00	7	96,742	0.01%
2024/09/25	33.8	34.83	45	34.84	34.95	-11.2	96,287	-0.01%
2024/09/24	20.2	34.95	5	34.94	35.00	15.2	95,564	0.02%
2024/09/23	4.4	35.28	183.2	34.81	35.35	-178.8	94,408	-0.19%	大賣/鉅額交易
2024/09/20	0.1	34.10	88.2	34.28	34.00	-88.1	92,134	-0.10%
2024/09/19	17.5	33.48	0	0.00	33.50	17.5	88,491	0.02%
2024/09/18	27.1	33.72	65.2	33.80	33.60	-38.1	87,971	-0.04%
2024/09/16	101.5	32.55	0	0.00	32.70	101.5	85,704	0.12%	大買/鉅額交易
2024/09/13	5	32.39	2	32.50	32.55	3	85,167	0.00%
2024/09/12	17.2	32.08	2	32.25	32.15	15.2	84,521	0.02%
2024/09/11	8.3	32.33	0	0.00	32.30	8.3	83,405	0.01%
2024/09/10	2.1	32.68	6	32.63	32.70	-3.9	82,540	0.00%
2024/09/09	23	32.33	0	0.00	32.70	23	81,654	0.03%
2024/09/06	15.2	32.74	8	32.76	32.90	7.2	80,936	0.01%
2024/09/05	4.1	32.29	5	32.40	32.30	-0.9	80,884	0.00%
2024/09/04	32	32.05	0	0.00	32.05	32	80,872	0.04%
2024/09/03	10	33.03	0	0.00	32.95	10	79,287	0.01%
2024/09/02	6	33.05	13.2	33.07	33.10	-7.2	79,050	-0.01%
2024/08/30	31.1	32.65	1	32.70	32.65	30.1	78,611	0.04%
2024/08/29	25.1	32.66	0	0.00	32.60	25.1	75,610	0.03%
2024/08/28	31	33.04	16	33.10	33.10	15	75,190	0.02%
2024/08/27	46.8	32.74	6	32.69	32.85	40.8	75,679	0.05%
2024/08/26	36	33.20	6	33.22	33.15	30	74,576	0.04%
2024/08/23	26	33.08	11	33.10	33.10	15	73,312	0.02%
2024/08/22	158.3	33.69	96	33.88	33.45	62.3	72,521	0.09%	大買/
2024/08/21	149.2	33.56	0	0.00	33.70	149.2	71,676	0.21%	大買/鉅額交易
2024/08/20	0	0.00	10	34.80	35.00	-10	68,710	-0.01%
2024/08/19	12	34.96	1	35.20	35.00	11	68,936	0.02%
2024/08/16	0	0.00	51	35.00	34.90	-51	68,931	-0.07%
2024/08/15	13	34.68	0	0.00	34.50	13	69,291	0.02%
2024/08/14	2.3	34.67	12	34.81	34.75	-9.7	69,854	-0.01%
2024/08/13	11	34.05	1	34.40	34.50	10	70,127	0.01%
2024/08/12	77	34.53	1	34.45	34.50	76	70,064	0.11%
2024/08/09	4	34.86	4	34.93	34.70	0	69,685	0.00%
2024/08/08	1	33.80	1	34.25	33.75	0	70,177	0.00%
2024/08/07	2	33.33	0.2	33.75	33.90	1.8	70,764	0.00%
2024/08/06	32	32.53	0	0.00	32.90	32	71,213	0.04%
2024/08/05	18.3	32.79	10	32.05	32.25	8.3	70,661	0.01%
2024/08/02	35	34.87	0.4	34.85	35.05	34.6	70,054	0.05%
2024/07/31	11	35.51	0	0.00	35.50	11	70,475	0.02%
2024/07/30	16.2	35.06	0	0.00	35.30	16.2	71,136	0.02%
2024/07/29	4	35.78	0	0.00	36.00	4	71,016	0.01%
2024/07/26	2	35.35	39	35.40	35.60	-37	71,920	-0.05%
2024/07/23	10	35.70	1	36.15	35.85	9	73,817	0.01%
2024/07/22	5	35.55	2	35.95	35.50	3	73,140	0.00%
2024/07/19	10.1	36.12	0	0.00	35.95	10.1	72,496	0.01%
2024/07/18	6	36.84	7	37.02	37.00	-1	71,246	0.00%
2024/07/17	6	37.15	0	0.00	37.00	6	70,410	0.01%
2024/07/16	6	37.19	0	0.00	37.35	6	70,033	0.01%
2024/07/15	13.1	37.41	2	37.48	37.65	11.1	69,862	0.02%
2024/07/12	3	40.48	0	0.00	40.20	3	67,855	0.00%
2024/07/11	15	41.19	0	0.00	40.25	15	67,112	0.02%
2024/07/10	0	0.00	8.2	40.63	40.85	-8.2	66,935	-0.01%
2024/07/09	5	39.90	0	0.00	39.95	5	66,233	0.01%
2024/07/05	0	0.00	8	40.13	40.05	-8	64,918	-0.01%
2024/07/04	0	0.00	6.2	39.84	39.75	-6.2	64,064	-0.01%
2024/07/03	0	0.00	10	38.97	39.20	-10	62,811	-0.02%
2024/07/02	1	38.50	4	38.51	38.50	-3	62,088	0.00%
2024/07/01	6	38.11	0	0.00	38.20	6	61,473	0.01%
2024/06/28	10	38.10	1	38.10	37.85	9	61,179	0.01%
2024/06/27	0	0.00	2.1	37.87	37.70	-2.1	61,313	0.00%
2024/06/26	25	37.86	0	0.00	37.65	25	61,927	0.04%
2024/06/25	0	0.00	2	38.30	38.00	-2	62,116	0.00%
2024/06/20	10	37.90	4	37.90	38.00	6	61,519	0.01%
2024/06/19	20	38.00	2	38.08	37.90	18	61,966	0.03%
2024/06/18	10	37.30	9.2	37.77	37.90	0.9	62,297	0.00%
2024/06/17	1	37.50	8.1	37.51	37.25	-7.1	62,590	-0.01%
2024/06/14	0	0.00	2	37.30	37.30	-2	62,870	0.00%
2024/06/13	6	37.05	1	37.24	37.10	5	63,000	0.01%
2024/06/12	3	36.80	6	36.91	37.25	-3	63,313	0.00%
2024/06/11	3	37.03	24	37.13	37.10	-21	63,534	-0.03%
2024/06/07	7	36.76	10	37.20	37.20	-3	64,025	0.00%
2024/06/06	1	36.90	4	36.80	36.85	-3	63,270	0.00%
2024/06/05	14	36.16	10.2	36.55	36.30	3.8	62,713	0.01%
2024/06/04	12	36.25	10	36.43	36.35	2	62,180	0.00%
2024/06/03	1	36.65	14	36.21	36.40	-13	61,210	-0.02%
2024/05/31	5	35.69	1	36.05	35.40	4	60,218	0.01%
2024/05/30	10.2	35.41	0	0.00	35.30	10.2	58,067	0.02%
2024/05/29	8	36.15	10	36.10	36.05	-2	57,233	0.00%
2024/05/28	23	36.73	0.1	36.80	36.75	23	56,432	0.04%
2024/05/27	1	36.60	1	37.20	37.55	0	56,002	0.00%
2024/05/24	5	37.04	0	0.00	37.05	5	55,056	0.01%
2024/05/23	0	0.00	9	37.76	38.00	-9	54,616	-0.02%
2024/05/22	0	0.00	2	37.93	37.90	-2	53,888	0.00%
2024/05/21	4	37.55	1	37.85	37.75	3	53,638	0.01%
2024/05/20	4	38.30	5	38.36	38.55	-1	52,881	0.00%
2024/05/17	3	37.70	7.3	37.97	38.10	-4.3	52,229	-0.01%
2024/05/16	0	0.00	2.1	37.64	37.50	-2.1	51,656	0.00%
2024/05/15	0	0.00	12	37.10	36.90	-12	50,909	-0.02%
2024/05/14	2	36.00	0	0.00	36.05	2	50,697	0.00%
2024/05/13	5	36.57	4.2	36.51	36.50	0.8	49,784	0.00%
2024/05/10	0	0.00	12.9	37.00	37.45	-12.9	48,995	-0.03%
2024/05/09	5	36.10	4	36.35	36.10	1	48,450	0.00%
2024/05/08	5	36.28	141	36.46	36.40	-136	48,077	-0.28%	大賣/鉅額交易
2024/05/07	38	36.24	23.1	36.20	36.00	14.9	47,221	0.03%
2024/05/06	69	36.20	19.1	35.53	36.10	49.9	46,134	0.11%
2024/05/03	0	0.00	8	34.84	34.75	-8	45,570	-0.02%
2024/05/02	6	34.09	2	34.25	34.10	4	44,425	0.01%
2024/04/30	102	34.10	13	34.52	34.10	89	43,849	0.20%	大買/
2024/04/29	7.1	34.11	71.6	34.15	34.25	-64.5	42,804	-0.15%
2024/04/26	0	0.00	10	31.30	31.15	-10	40,402	-0.02%
2024/04/25	3	31.12	0	0.00	31.00	3	40,831	0.01%
2024/04/23	0	0.00	3	31.67	31.55	-3	41,790	-0.01%
2024/04/22	1	31.25	2	31.68	31.35	-1	42,071	0.00%
2024/04/19	3	31.03	10	31.14	31.00	-7	41,661	-0.02%
2024/04/18	0	0.00	12	31.80	31.70	-12	41,147	-0.03%
2024/04/16	6.1	31.30	0	0.00	30.95	6.1	40,923	0.01%
2024/04/15	1	31.60	11.1	32.04	31.95	-10.1	40,429	-0.02%
2024/04/12	0	0.00	2	32.03	31.75	-2	40,770	0.00%
2024/04/11	2	31.65	6.6	31.71	31.95	-4.6	40,863	-0.01%
2024/04/10	8	32.24	0	32.20	31.85	8	41,139	0.02%
2024/04/09	0	0.00	0.2	32.05	32.15	-0.2	41,635	0.00%
2024/04/08	0	0.00	1.4	32.21	32.05	-1.4	41,979	0.00%
2024/04/03	0	0.00	1	31.60	31.45	-1	41,810	0.00%
2024/04/01	5	31.91	1	31.65	31.65	4	41,763	0.01%
2024/03/29	0	0.00	8.1	32.91	33.05	-8.1	41,294	-0.02%
2024/03/28	0	0.00	0	32.25	32.40	0	40,295	0.00%
2024/03/27	0	0.00	15	32.30	32.60	-15	39,833	-0.04%
2024/03/26	0	0.00	2	32.03	31.80	-2	39,715	-0.01%
2024/03/22	0	0.00	1	32.45	31.90	-1	40,539	0.00%
2024/03/21	0	0.00	26.3	31.95	31.95	-26.3	40,415	-0.07%
2024/03/20	8	31.38	47.6	31.40	31.25	-39.6	40,546	-0.10%
2024/03/19	0	0.00	2	31.83	31.75	-2	40,945	0.00%
2024/03/18	0	0.00	17.7	31.53	31.50	-17.7	40,987	-0.04%
2024/03/15	2.1	31.72	26	31.61	31.75	-23.9	41,028	-0.06%
2024/03/14	0	0.00	12	31.92	32.00	-12	40,281	-0.03%
2024/03/13	3	31.78	62.1	31.36	31.85	-59	40,118	-0.15%
2024/03/11	0	0.00	2	30.35	30.30	-2	38,819	-0.01%
2024/03/08	0	0.00	26	30.05	30.20	-26	38,852	-0.07%
2024/03/07	0	0.00	5.5	29.74	29.80	-5.5	38,308	-0.01%
2024/03/06	0	0.00	2	29.50	29.50	-2	38,080	-0.01%
2024/03/05	0	0.00	6	29.09	29.15	-6	38,671	-0.02%
2024/02/27	1	29.20	23	29.01	29.00	-22	39,506	-0.06%
2024/02/26	0	0.00	43	29.01	29.10	-43	39,708	-0.11%
2024/02/23	1	28.95	20.6	29.02	28.90	-19.6	39,946	-0.05%
2024/02/22	10	29.30	3	29.18	29.30	7	40,476	0.02%
2024/02/21	0	0.00	1.1	29.00	28.95	-1.1	40,628	0.00%
2024/02/20	0	0.00	13	28.93	29.00	-13	40,852	-0.03%
2024/02/19	10	28.55	5	28.49	28.70	5	41,036	0.01%
2024/02/16	3	28.30	20	28.30	28.25	-17	41,940	-0.04%
2024/02/15	0	28.45	0	0.00	28.40	0	42,544	0.00%
2024/02/02	5	28.26	10	28.35	28.30	-5	42,121	-0.01%
2024/02/01	0	0.00	9	28.64	28.65	-9	41,868	-0.02%
2024/01/31	7	28.35	0	0.00	28.45	7	41,496	0.02%
2024/01/30	0	0.00	1	28.45	28.40	-1	41,448	0.00%
2024/01/26	6	28.50	24	28.49	28.50	-18	42,284	-0.04%
2024/01/25	0	0.00	5	27.95	28.15	-5	41,874	-0.01%
2024/01/24	0	0.00	10	27.90	28.00	-10	41,763	-0.02%
2024/01/23	0	0.00	20	27.95	28.10	-20	41,710	-0.05%
2024/01/22	0	0.00	5	28.07	28.20	-5	41,516	-0.01%
2024/01/19	0	0.00	0.1	27.85	27.90	-0.1	41,418	0.00%
2024/01/18	1	27.45	4.3	27.63	27.85	-3.3	41,266	-0.01%
2024/01/17	7	27.60	6	27.63	27.55	1	40,993	0.00%
2024/01/16	2	27.80	0	0.00	27.95	2	40,075	0.00%
2024/01/15	0	0.00	17.6	28.15	28.15	-17.6	39,622	-0.04%
2024/01/11	0	28.35	4	28.28	28.35	-4	40,188	-0.01%
2024/01/10	2	27.85	6	27.85	28.05	-4	40,432	-0.01%
2024/01/09	2	28.10	0	0.00	28.10	2	40,259	0.00%
2024/01/08	1	28.40	2	28.48	28.40	-1	40,118	0.00%
2024/01/03	2.1	28.00	0	0.00	28.20	2.1	40,301	0.01%
2023/12/29	2	28.15	4	28.23	28.35	-2	39,694	-0.01%
2023/12/28	0	0.00	3	28.27	28.40	-3	40,119	-0.01%
2023/12/27	1	27.90	0	0.00	28.10	1	39,994	0.00%
2023/12/26	0	0.00	3	27.98	28.00	-3	39,736	-0.01%
2023/12/21	2	27.55	0	0.00	27.85	2	39,823	0.01%
2023/12/20	6.2	27.81	0	0.00	27.80	6.2	39,621	0.02%
2023/12/19	0	0.00	3	28.08	28.25	-3	39,245	-0.01%
2023/12/18	0	0.00	2	28.28	28.25	-2	39,215	-0.01%
2023/12/15	2	28.23	11	28.30	28.15	-9	39,079	-0.02%
2023/12/14	1	28.20	20.1	28.18	28.45	-19.1	38,507	-0.05%
2023/12/13	11	27.76	9.7	27.87	27.95	1.3	37,644	0.00%
2023/12/12	0	0.00	1	27.60	27.60	-1	37,938	0.00%
2023/12/11	8	27.50	0	0.00	27.40	8	37,935	0.02%
2023/12/08	0	0.00	39.1	27.44	27.50	-39.1	37,985	-0.10%
2023/12/07	5	26.87	0	0.00	26.85	5	37,292	0.01%
2023/12/05	9	26.62	0	0.00	26.75	9	37,353	0.02%
2023/12/04	2	26.90	0	0.00	26.90	2	37,050	0.01%
2023/12/01	1	27.00	0	0.00	26.95	1	36,998	0.00%
2023/11/30	3	27.20	0	0.00	27.35	3	36,882	0.01%
2023/11/29	5	27.03	7	26.90	26.85	-2	35,893	-0.01%
2023/11/28	0	0.00	1	27.20	27.15	-1	35,403	0.00%
2023/11/27	1	27.00	1	27.15	26.70	0	35,110	0.00%
2023/11/24	0	0.00	25	26.85	26.75	-25	34,855	-0.07%
2023/11/23	1	26.70	1	26.75	26.85	0	34,580	0.00%
2023/11/22	0	0.00	11.4	27.16	27.20	-11.4	34,138	-0.03%
2023/11/21	0	0.00	4	26.96	27.05	-4	33,878	-0.01%
2023/11/20	1	26.55	2	26.80	26.85	-1	33,355	0.00%
2023/11/17	0	0.00	4	26.86	26.85	-4	33,129	-0.01%
2023/11/15	0	0.00	25.9	26.63	26.80	-25.9	32,938	-0.08%
2023/11/14	0	0.00	1	26.15	26.15	-1	32,064	0.00%
2023/11/13	2	25.60	1	25.65	25.60	1	32,148	0.00%
2023/11/10	0	0.00	32	25.47	25.50	-32	32,748	-0.10%
2023/11/09	0	0.00	2	25.35	25.35	-2	33,119	-0.01%
2023/11/07	0	0.00	1	25.10	25.15	-1	33,742	0.00%
2023/11/03	0	0.00	9	25.06	25.35	-9	34,020	-0.03%
2023/11/02	0	0.00	2	24.55	24.70	-2	33,840	-0.01%
2023/10/31	4	24.29	0	0.00	24.35	4	35,314	0.01%
2023/10/30	6.6	24.32	0.1	24.75	24.35	6.5	36,096	0.02%
2023/10/27	0	0.00	1	24.60	24.60	-1	36,463	0.00%
2023/10/26	1	24.35	0	0.00	24.35	1	36,899	0.00%
2023/10/25	2	24.58	1	24.60	24.65	1	36,740	0.00%
2023/10/24	3.1	24.30	0	0.00	24.45	3.1	36,657	0.01%
2023/10/23	2.3	24.33	0	0.00	24.35	2.3	36,617	0.01%
2023/10/20	4.1	24.38	1	24.55	24.65	3.1	36,642	0.01%
2023/10/19	2	24.88	0	0.00	24.85	2	36,495	0.01%
2023/10/18	0	0.00	2	25.20	25.15	-2	36,784	-0.01%
2023/10/17	0.1	25.20	10	25.12	25.15	-9.9	36,806	-0.03%
2023/10/16	0	0.00	26	25.28	25.35	-26	37,220	-0.07%
2023/10/13	0	0.00	1	25.15	25.15	-1	37,555	0.00%
2023/10/12	1	25.15	44	25.08	25.20	-43	38,011	-0.11%
2023/10/11	2	24.50	6	24.87	24.90	-4	37,994	-0.01%
2023/10/05	20	24.15	1	24.10	24.10	19	37,413	0.05%
2023/10/04	22.1	23.76	0	0.00	23.70	22.1	37,241	0.06%
2023/10/03	32	24.20	1	24.20	24.20	31	36,707	0.08%
2023/10/02	30	24.50	0	0.00	24.50	30	36,681	0.08%
2023/09/25	6	24.40	0	0.00	24.60	6	37,073	0.02%
2023/09/22	6.1	24.26	0	0.00	24.25	6.1	37,010	0.02%
2023/09/21	6.4	24.35	0	0.00	24.35	6.4	36,646	0.02%
2023/09/20	5	25.03	18	24.88	24.85	-13	36,037	-0.04%
2023/09/19	0	0.00	9	24.94	24.95	-9	35,721	-0.03%
2023/09/18	0	0.00	33.2	24.75	24.95	-33.2	35,670	-0.09%
2023/09/15	7	24.68	3	24.70	24.85	4	35,673	0.01%
2023/09/14	0	0.00	10	24.90	25.00	-10	34,978	-0.03%
2023/09/13	0	0.00	2	24.55	24.70	-2	34,861	-0.01%
2023/09/12	0	0.00	1	24.30	24.35	-1	35,158	0.00%
2023/09/11	10	24.15	2	24.25	24.25	8	35,157	0.02%
2023/09/08	20	23.95	16	24.02	24.05	4	35,079	0.01%
2023/09/07	3	23.60	0	0.00	23.60	3	35,101	0.01%
2023/09/06	2.2	23.77	0	0.00	23.65	2.2	35,328	0.01%
2023/09/05	0.5	23.95	2	24.03	24.00	-1.5	35,773	0.00%
2023/09/04	2	23.83	0	0.00	23.95	2	35,972	0.01%
2023/09/01	2	23.75	0	0.00	23.80	2	36,246	0.01%
2023/08/31	1.3	23.76	0	0.00	23.85	1.3	36,367	0.00%
2023/08/30	1	23.85	1	24.00	23.90	0	36,238	0.00%
2023/08/29	0	0.00	2	23.85	24.00	-2	36,282	-0.01%
2023/08/28	5	23.70	1	23.75	23.80	4	36,345	0.01%
2023/08/25	2.4	23.55	0	0.00	23.50	2.4	37,283	0.01%
2023/08/24	0	0.00	1	23.90	23.85	-1	37,333	0.00%
2023/08/23	10.1	23.70	0	0.00	23.70	10.1	37,180	0.03%
2023/08/22	8	23.49	1	23.40	23.55	7	37,194	0.02%
2023/08/21	3	23.85	24	23.78	23.85	-21	36,888	-0.06%
2023/08/18	0.1	23.30	17	23.64	23.35	-16.9	36,736	-0.05%
2023/08/17	26.2	23.05	1	23.20	23.25	25.2	36,714	0.07%
2023/08/16	10.3	23.33	10	23.35	23.40	0.3	36,242	0.00%
2023/08/15	16	23.96	0	0.00	23.90	16	35,831	0.04%
2023/08/14	38.3	24.40	0	0.00	24.30	38.3	35,662	0.11%
2023/08/10	5.1	24.65	1	24.85	24.90	4.1	35,825	0.01%
2023/08/09	7	24.87	2	24.90	24.80	5	35,631	0.01%
2023/08/08	1	24.60	0	0.00	24.60	1	35,307	0.00%
2023/08/07	8	24.63	20	24.78	24.60	-12	34,790	-0.03%
2023/08/04	37.3	24.82	0	0.00	24.60	37.3	34,284	0.11%
2023/08/02	2	26.08	10	26.10	26.15	-8	33,138	-0.02%
2023/08/01	15	26.13	0.1	26.20	26.25	14.9	32,438	0.05%
2023/07/31	1	26.30	0	0.00	26.25	1	31,924	0.00%
2023/07/28	1	26.25	0	0.00	26.35	1	31,380	0.00%
2023/07/27	1	26.60	6	26.53	26.60	-5	31,388	-0.02%
2023/07/26	0.1	26.50	0	0.00	26.50	0.1	31,543	0.00%
2023/07/25	0	0.00	3	26.35	26.35	-3	31,479	-0.01%
2023/07/21	0	0.00	16	26.51	26.45	-16	30,989	-0.05%
2023/07/20	0	26.00	5	26.20	26.20	-5	30,342	-0.02%
2023/07/17	0	0.00	3	25.82	26.15	-3	28,487	-0.01%
2023/07/14	0	0.00	5	25.21	25.40	-5	27,827	-0.02%
2023/07/13	1.1	25.05	1.4	25.00	24.90	-0.3	27,228	0.00%
2023/07/11	0	0.00	3	24.87	24.95	-3	27,101	-0.01%
2023/07/06	6.3	24.51	0	0.00	24.50	6.3	27,061	0.02%
2023/07/05	0	0.00	6	25.03	24.95	-6	26,339	-0.02%
2023/07/04	4	25.00	0	0.00	24.85	4	26,214	0.02%
2023/07/03	0	0.00	18.2	25.05	25.10	-18.2	26,297	-0.07%
2023/06/28	0	0.00	1	24.95	25.00	-1	26,495	0.00%
2023/06/27	1	24.75	0	0.00	24.75	1	26,487	0.00%
2023/06/21	0	0.00	1	25.05	25.10	-1	26,351	0.00%
2023/06/19	0.2	24.88	5	24.95	25.05	-4.8	26,356	-0.02%
2023/06/16	2	24.55	10	24.70	24.55	-8	26,527	-0.03%
2023/06/15	0	0.00	20	24.75	24.70	-20	26,373	-0.08%
2023/06/12	2	24.75	0	0.00	24.80	2	28,709	0.01%
2023/06/09	0	0.00	7	25.16	25.20	-7	29,323	-0.02%
2023/06/07	2.2	24.50	14	24.56	24.60	-11.8	29,102	-0.04%
2023/06/06	1	24.50	5	24.50	24.45	-4	29,120	-0.01%
2023/06/05	0	0.00	1	24.60	24.45	-1	29,340	0.00%
2023/06/02	0	0.00	1	24.30	24.30	-1	29,560	0.00%
2023/06/01	1	24.30	0	0.00	24.30	1	29,602	0.00%
2023/05/30	10	24.60	2	24.58	24.50	8	28,817	0.03%
2023/05/29	3	24.27	0	24.35	24.40	3	28,781	0.01%
2023/05/26	1	23.85	0	0.00	24.10	1	29,081	0.00%
2023/05/25	1	24.15	0	0.00	24.10	1	28,947	0.00%
2023/05/24	0	0.00	1	24.30	24.50	-1	28,934	0.00%
2023/05/23	0	0.00	1	24.65	24.60	-1	28,789	0.00%
2023/05/22	0.1	24.55	0.1	24.60	24.55	0	28,536	0.00%
2023/05/19	10	24.20	11	24.27	24.40	-1	28,329	0.00%
2023/05/18	10	24.10	1	24.10	24.10	9	28,064	0.03%
2023/05/17	0	0.00	4.5	23.93	23.80	-4.5	28,059	-0.02%
2023/05/15	0.1	23.30	4	23.20	23.35	-3.9	27,531	-0.01%
2023/05/10	2	23.30	0	0.00	23.30	2	27,382	0.01%
2023/05/08	0	0.00	15	23.26	23.35	-15	27,613	-0.05%
2023/05/04	0	0.00	13	23.06	23.10	-13	28,121	-0.05%
2023/05/03	0	0.00	12	22.95	22.95	-12	28,317	-0.04%
2023/05/02	1	22.85	5.8	22.82	22.90	-4.8	28,638	-0.02%
2023/04/28	0	0.00	15	22.53	22.60	-15	29,309	-0.05%
2023/04/27	0	0.00	1	22.40	22.40	-1	29,437	0.00%
2023/04/26	0	0.00	5	22.45	22.45	-5	29,546	-0.02%
2023/04/24	0.2	22.35	10	22.45	22.45	-9.8	29,609	-0.03%
2023/04/21	0	0.00	3	22.40	22.30	-3	29,753	-0.01%
2023/04/20	0	0.00	1	22.30	22.35	-1	29,896	0.00%
2023/04/19	0	0.00	7	22.47	22.45	-7	30,494	-0.02%
2023/04/18	0	0.00	6	22.48	22.40	-6	30,543	-0.02%
2023/04/17	0	0.00	11	22.52	22.50	-11	31,004	-0.04%
2023/04/14	0	0.00	14	22.35	22.50	-14	30,952	-0.05%
2023/04/13	0	0.00	7.6	22.23	22.30	-7.6	30,912	-0.02%
2023/04/12	0.2	22.00	0	0.00	22.00	0.2	30,712	0.00%
2023/04/11	1	21.70	1	21.85	21.85	0	30,671	0.00%
2023/04/10	0	0.00	10	21.75	21.80	-10	30,480	-0.03%
2023/04/07	2.6	21.66	0	0.00	21.70	2.6	30,451	0.01%
2023/04/06	11.1	21.79	1	21.65	21.70	10.1	30,326	0.03%
2023/03/31	0	0.00	2	21.83	21.85	-2	30,257	-0.01%
2023/03/30	4	21.60	1	21.70	21.65	3	30,650	0.01%
2023/03/29	0	0.00	2	21.70	21.70	-2	31,339	-0.01%
2023/03/28	0	0.00	4	21.65	21.50	-4	32,113	-0.01%
2023/03/27	2	21.45	0	0.00	21.45	2	32,846	0.01%
2023/03/24	7	21.40	0.1	21.50	21.40	6.9	34,098	0.02%
2023/03/23	21	21.47	1	21.55	21.55	20	34,348	0.06%
2023/03/22	0	21.30	1	21.25	21.35	-1	34,662	0.00%
2023/03/21	3	21.12	0	0.00	21.05	3	34,799	0.01%
2023/03/20	2	20.80	0	0.00	21.00	2	34,685	0.01%
2023/03/17	25.2	20.97	0	0.00	20.85	25.2	34,460	0.07%
2023/03/16	28.8	21.06	58	21.05	20.90	-29.2	33,537	-0.09%
2023/03/15	11	21.71	0	0.00	21.55	11	33,106	0.03%
2023/03/14	23.6	21.80	0	0.00	21.70	23.6	33,006	0.07%
2023/03/13	5	22.19	0	0.00	22.20	5	32,321	0.02%
2023/03/10	20.2	22.30	0	0.00	22.25	20.2	32,225	0.06%
2023/03/09	0	0.00	5	22.55	22.50	-5	32,297	-0.02%
2023/03/08	7.1	22.54	1	22.45	22.75	6.1	33,172	0.02%
2023/03/07	10	22.70	0	0.00	22.65	10	33,327	0.03%
2023/03/06	10.1	22.50	0	0.00	22.55	10.1	33,101	0.03%
2023/03/03	2	22.43	0	0.00	22.40	2	33,055	0.01%
2023/03/02	12.9	22.56	0	0.00	22.55	12.9	33,368	0.04%
2023/02/24	1	22.80	0	0.00	22.75	1	34,090	0.00%
2023/02/23	0	0.00	1	22.95	22.85	-1	34,022	0.00%
2023/02/22	0	0.00	1	22.50	22.80	-1	34,302	0.00%
2023/02/21	1	22.75	0	0.00	22.80	1	34,319	0.00%
2023/02/20	0	0.00	6.4	22.94	22.95	-6.4	34,675	-0.02%
2023/02/15	4	22.65	0	0.00	22.55	4	35,906	0.01%
2023/02/14	2	22.95	3	22.90	22.90	-1	35,542	0.00%
2023/02/13	0	0.00	34	22.56	22.75	-34	35,761	-0.10%
2023/02/10	1	22.35	0	0.00	22.45	1	35,821	0.00%
2023/02/09	0	22.43	0	0.00	22.30	0	35,978	0.00%
2023/02/08	2	22.30	0.1	22.45	22.40	1.9	35,999	0.01%
2023/02/07	4	22.34	2	22.50	22.30	2	36,182	0.01%
2023/02/06	1	22.30	0	0.00	22.35	1	36,204	0.00%
2023/02/03	2	22.40	0	0.00	22.40	2	36,347	0.01%
2023/02/02	6.1	22.50	0	0.00	22.50	6.1	36,284	0.02%
2023/02/01	11	22.65	2	22.70	22.75	9	35,941	0.03%
2023/01/31	3	22.92	0	0.00	22.85	3	35,988	0.01%
2023/01/30	5	23.35	6	23.26	23.20	-1	35,795	0.00%
2023/01/17	0	0.00	1	23.20	23.20	-1	35,026	0.00%
2023/01/16	0	0.00	1	23.15	23.05	-1	35,085	0.00%
2023/01/13	5	22.85	2	23.00	22.80	3	35,071	0.01%
2023/01/10	5	23.10	0	0.00	23.15	5	36,281	0.01%
2023/01/09	0.1	22.85	5	22.98	23.15	-4.9	36,241	-0.01%
2023/01/06	0	0.00	11	22.51	22.60	-11	36,142	-0.03%
2023/01/05	0	0.00	2.1	22.52	22.60	-2.1	36,911	-0.01%
2023/01/04	0	0.00	1	22.30	22.35	-1	36,655	0.00%
2023/01/03	0	0.00	1	22.00	22.15	-1	37,051	0.00%
2022/12/30	0	0.00	1	22.25	22.10	-1	37,123	0.00%
2022/12/29	24	21.86	0	0.00	21.90	24	37,390	0.06%
2022/12/28	0	22.20	0	0.00	22.15	0	37,930	0.00%
2022/12/27	0.1	22.20	0	0.00	22.25	0.1	38,289	0.00%
2022/12/26	0	0.00	2	22.00	22.10	-2	38,927	-0.01%
2022/12/23	5.1	21.85	0	0.00	21.90	5.1	40,064	0.01%
2022/12/22	0.2	22.05	10.1	22.03	22.15	-9.9	40,898	-0.02%
2022/12/21	8	21.72	1	21.90	21.70	7	41,362	0.02%
2022/12/20	3	21.88	0	0.00	21.90	3	41,361	0.01%
2022/12/19	6	22.08	1	22.15	22.05	5	40,751	0.01%
2022/12/16	3	22.25	0	0.00	22.25	3	40,189	0.01%
2022/12/15	2	22.63	2	22.70	22.75	0	39,518	0.00%
2022/12/14	0	22.95	0	0.00	22.90	0	39,290	0.00%
2022/12/12	0	0.00	1	22.95	22.90	-1	38,858	0.00%
2022/12/09	0	0.00	6	22.63	22.70	-6	39,501	-0.02%
2022/12/08	3	22.80	0	0.00	22.80	3	39,500	0.01%
2022/12/07	3	23.10	12	23.10	23.05	-9	39,805	-0.02%
2022/12/06	1	22.45	0	0.00	22.40	1	39,379	0.00%
2022/12/05	0	0.00	2	22.95	22.75	-2	39,214	-0.01%
2022/12/01	8	22.67	0	0.00	22.60	8	39,480	0.02%
2022/11/30	2	23.10	6	23.12	23.00	-4	39,128	-0.01%
2022/11/29	0	0.00	2	22.63	22.85	-2	38,153	-0.01%
2022/11/24	2	22.45	148	22.35	22.45	-146	38,158	-0.38%	大賣/鉅額交易
2022/11/23	10	22.53	23	22.47	22.55	-13	38,123	-0.03%
2022/11/22	10	21.55	10	21.65	21.65	0	37,540	0.00%
2022/11/18	6	21.41	0	0.00	21.40	6	37,471	0.02%
2022/11/17	11.5	21.60	0	0.00	21.65	11.5	37,576	0.03%
2022/11/16	1	21.70	6	22.05	21.80	-5	37,739	-0.01%
2022/11/15	1	21.95	2	21.95	22.00	-1	37,538	0.00%
2022/11/14	3	21.75	5	21.88	21.70	-2	37,461	-0.01%
2022/11/11	12	21.45	12	21.80	21.85	0	37,305	0.00%
2022/11/10	0	0.00	5	21.05	21.15	-5	37,003	-0.01%
2022/11/09	173.1	21.14	1	21.15	21.20	172.1	37,240	0.46%	大買/鉅額交易
2022/11/07	0	0.00	7	21.15	21.45	-7	36,762	-0.02%
2022/11/04	2	20.55	0	0.00	20.90	2	36,886	0.01%
2022/11/03	10	20.60	0	0.00	20.55	10	37,187	0.03%
2022/11/02	2	20.90	0	0.00	20.85	2	37,302	0.01%
2022/11/01	4	21.10	4	20.99	21.10	0	37,236	0.00%
2022/10/28	1	20.50	0.3	20.65	20.55	0.7	37,268	0.00%
2022/10/26	0	0.00	3	20.25	20.35	-3	37,477	-0.01%
2022/10/25	2	19.85	1	20.10	20.00	1	37,284	0.00%
2022/10/24	1	19.95	0	0.00	19.90	1	37,507	0.00%
2022/10/21	0	0.00	6	19.85	20.00	-6	37,362	-0.02%
2022/10/20	8.7	19.56	0	0.00	19.70	8.7	37,386	0.02%
2022/10/19	9.1	19.86	0	0.00	19.90	9.1	36,856	0.02%
2022/10/18	2	19.85	2	20.05	20.10	0	36,666	0.00%
2022/10/17	4	19.85	0	0.00	19.80	4	36,799	0.01%
2022/10/14	0.4	19.89	2	19.85	19.80	-1.6	37,156	0.00%
2022/10/13	14.1	19.77	1	19.75	19.65	13.1	37,479	0.03%
2022/10/11	1.2	20.11	0	0.00	20.10	1.2	37,553	0.00%
2022/10/07	1	20.45	0	20.55	20.45	1	37,778	0.00%
2022/10/06	0	0.00	11	20.60	20.60	-11	38,698	-0.03%
2022/10/05	2	20.55	6	20.62	20.50	-4	39,600	-0.01%
2022/10/04	11	20.19	1	20.15	20.15	10	39,489	0.03%
2022/10/03	0	0.00	6	19.84	19.70	-6	39,279	-0.02%
2022/09/30	10.1	19.85	33	19.85	19.85	-22.9	39,035	-0.06%
2022/09/29	2	20.13	0	0.00	20.05	2	38,420	0.01%
2022/09/28	37	20.36	0	0.00	20.10	37	38,398	0.10%
2022/09/27	67.1	20.86	5	20.80	20.75	62.1	37,734	0.16%
2022/09/26	7	21.32	9	21.40	21.25	-2	37,481	-0.01%
2022/09/23	5	21.67	10	21.79	21.65	-5	38,139	-0.01%
2022/09/22	28.2	21.65	0	0.00	21.60	28.2	38,352	0.07%
2022/09/21	11	22.04	0	0.00	22.05	11	38,110	0.03%
2022/09/20	17	22.20	0	0.00	22.20	17	38,087	0.04%
2022/09/19	0	0.00	25	22.15	22.15	-25	38,054	-0.07%
2022/09/16	5	22.16	0	0.00	22.10	5	37,980	0.01%
2022/09/14	16.1	22.40	10	22.45	22.30	6.1	37,527	0.02%
2022/09/13	1.5	22.82	0	0.00	22.75	1.5	37,514	0.00%
2022/09/12	0	0.00	11	22.91	22.90	-11	37,684	-0.03%
2022/09/08	1.1	22.86	0	0.00	22.90	1.1	38,143	0.00%
2022/09/07	22	23.03	0	0.00	22.80	22	38,832	0.06%
2022/09/06	0	0.00	1	23.40	23.40	-1	38,851	0.00%
2022/09/05	16	23.24	4	23.30	23.25	12	39,338	0.03%
2022/09/02	5	22.92	0	0.00	22.90	5	39,793	0.01%
2022/09/01	7	22.98	2	23.03	23.05	5	40,102	0.01%
2022/08/31	0	23.60	3	23.65	23.50	-3	40,481	-0.01%
2022/08/30	12	23.26	0	0.00	23.25	12	40,094	0.03%
2022/08/29	1	23.50	0	0.00	23.50	1	39,792	0.00%
2022/08/26	3	23.85	2	24.00	23.85	1	39,689	0.00%
2022/08/25	2	23.70	1	23.85	23.75	1	39,795	0.00%
2022/08/24	13	23.54	0	0.00	23.45	13	39,974	0.03%
2022/08/23	7	23.97	4	24.05	23.80	3	43,093	0.01%
2022/08/22	1	24.30	0	0.00	24.35	1	44,016	0.00%
2022/08/19	2	24.30	3	24.35	24.60	-1	44,991	0.00%
2022/08/17	0	0.00	21.9	24.85	24.90	-21.9	45,265	-0.05%
2022/08/16	0	0.00	12	24.58	24.55	-12	45,351	-0.03%
2022/08/15	0	0.00	10	24.25	24.25	-10	45,511	-0.02%
2022/08/12	0	0.00	11	24.10	24.10	-11	45,862	-0.02%
2022/08/11	0	0.00	11	23.87	24.05	-11	46,417	-0.02%
2022/08/10	5	23.75	7	23.77	23.55	-2	46,625	0.00%
2022/08/09	3	23.25	1.5	23.40	23.30	1.5	46,849	0.00%
2022/08/08	11	23.09	0	0.00	23.10	11	47,093	0.02%
2022/08/05	0	0.00	2	22.75	23.00	-2	47,952	0.00%
2022/08/02	2	22.43	0	0.00	22.45	2	49,045	0.00%
2022/08/01	1	22.70	0	0.00	22.95	1	49,276	0.00%
2022/07/29	6	23.08	0	0.00	22.95	6	49,904	0.01%
2022/07/28	5	23.20	6	23.12	23.20	-1	50,145	0.00%
2022/07/27	1.3	22.96	0	0.00	22.95	1.3	50,004	0.00%
2022/07/26	1	22.90	1	23.05	22.95	0	50,007	0.00%
2022/07/21	0	0.00	3.3	22.40	22.65	-3.3	50,606	-0.01%
2022/07/20	2	22.18	2	22.68	22.25	0	50,794	0.00%
2022/07/19	3	22.17	1	22.25	22.20	2	50,687	0.00%
2022/07/18	11	22.08	69	22.01	22.30	-58	51,013	-0.11%
2022/07/15	13.1	22.01	0	0.00	21.80	13.1	50,644	0.03%
2022/07/14	5	22.27	345	22.45	22.25	-340	50,425	-0.67%	大賣/鉅額交易
2022/07/13	402.1	23.29	2	23.62	23.45	400.1	49,828	0.80%	大買/鉅額交易
2022/07/12	6	22.98	0	0.00	22.95	6	49,189	0.01%
2022/07/11	4	23.70	0	0.00	23.65	4	49,079	0.01%
2022/07/08	1	24.10	7	24.05	23.85	-6	49,584	-0.01%
2022/07/07	1	23.60	1	23.55	23.70	0	49,762	0.00%
2022/07/06	19.2	23.79	2	23.85	23.50	17.2	50,021	0.03%
2022/07/05	1	24.10	0	0.00	24.30	1	49,644	0.00%
2022/07/04	2.1	24.22	0	0.00	24.30	2.1	49,813	0.00%
2022/07/01	13.2	24.45	2	24.40	24.60	11.2	51,056	0.02%
2022/06/30	12	25.30	0	0.00	25.10	12	51,643	0.02%
2022/06/29	6	25.55	1	25.85	25.80	5	51,917	0.01%
2022/06/28	14	25.71	0	0.00	25.80	14	52,170	0.03%
2022/06/27	0	0.00	1	26.35	26.20	-1	52,607	0.00%
2022/06/24	0	0.00	0.4	26.20	26.30	-0.4	52,432	0.00%
2022/06/23	3	25.80	0	0.00	26.05	3	52,483	0.01%
2022/06/22	5	26.10	1	26.00	26.05	4	52,405	0.01%
2022/06/21	0	0.00	6	26.33	26.45	-6	52,380	-0.01%
2022/06/20	1	25.20	100	25.40	25.50	-99	52,656	-0.19%
2022/06/17	108	26.16	0	0.00	26.00	108	52,494	0.21%	大買/鉅額交易
2022/06/16	14	26.70	21	26.82	26.60	-7	52,312	-0.01%
2022/06/15	0	0.00	51	26.10	26.30	-51	52,759	-0.10%
2022/06/14	8	25.72	8	25.84	26.00	0	53,021	0.00%
2022/06/13	5	25.50	0	0.00	25.55	5	52,770	0.01%
2022/06/09	42	26.14	1	25.85	25.85	41	52,248	0.08%
2022/06/08	0	0.00	5	26.80	26.75	-5	51,486	-0.01%
2022/06/07	5	26.55	0	0.00	26.55	5	51,853	0.01%
2022/06/02	10	26.35	10	26.55	26.60	0	53,198	0.00%
2022/06/01	7	26.61	5	26.85	26.55	2	54,359	0.00%
2022/05/31	76	26.52	17	26.55	27.15	59	54,651	0.11%
2022/05/30	1	26.90	4	27.04	27.10	-3	51,544	-0.01%
2022/05/27	11	26.55	194	26.02	26.60	-183	50,778	-0.36%	大賣/鉅額交易
2022/05/26	3	25.27	0	0.00	25.30	3	50,891	0.01%
2022/05/25	3	25.28	0	0.00	25.35	3	51,632	0.01%
2022/05/24	0	0.00	16	25.82	25.55	-16	52,700	-0.03%
2022/05/23	6	25.29	6	25.48	25.45	0	52,523	0.00%
2022/05/20	5	25.30	29	25.50	25.45	-24	52,738	-0.05%
2022/05/19	37.2	25.32	0	0.00	25.30	37.2	52,434	0.07%
2022/05/18	160	25.84	1	26.10	26.10	159	51,969	0.31%	大買/鉅額交易
2022/05/17	17	25.49	10	25.50	25.50	7	52,002	0.01%
2022/05/16	2	25.70	5	25.59	25.70	-3	52,112	-0.01%
2022/05/13	2	25.85	0	0.00	25.80	2	51,999	0.00%
2022/05/12	2.3	26.44	2	26.08	26.05	0.3	51,405	0.00%
2022/05/11	2.1	27.16	0	0.00	27.10	2.1	51,084	0.00%
2022/05/10	3.1	27.29	9	27.41	27.55	-5.9	51,342	-0.01%
2022/05/09	7	27.31	3	27.30	27.30	4	51,224	0.01%
2022/05/06	3	27.68	2.5	27.56	28.00	0.5	51,525	0.00%
2022/05/05	7.1	28.43	0	0.00	28.05	7.1	52,080	0.01%
2022/05/04	2	28.80	0	0.00	28.90	2	51,753	0.00%
2022/04/29	1	29.00	0	0.00	29.25	1	52,517	0.00%
2022/04/28	3	28.75	0	0.00	29.00	3	52,771	0.01%
2022/04/27	2	29.00	0	0.00	28.90	2	52,740	0.00%
2022/04/26	2	29.50	3	29.53	29.70	-1	52,882	0.00%
2022/04/25	4	28.93	5	28.99	29.10	-1	52,663	0.00%
2022/04/22	0	0.00	3	29.00	29.45	-3	52,476	-0.01%
2022/04/21	1	28.70	9	28.79	28.75	-8	52,787	-0.02%
2022/04/20	0	0.00	2	28.85	29.20	-2	54,276	0.00%
2022/04/19	2	28.80	5	28.98	28.95	-3	54,643	-0.01%
2022/04/18	5	28.75	2	28.65	28.75	3	55,421	0.01%
2022/04/15	8	29.28	32	28.90	29.35	-24	55,161	-0.04%
2022/04/14	10	29.76	17	29.65	29.45	-7	55,199	-0.01%
2022/04/13	4	30.34	4	30.35	30.35	0	54,960	0.00%
2022/04/12	0	30.45	6	30.59	30.70	-6	54,588	-0.01%
2022/04/11	46	30.49	46.5	30.47	30.45	-0.5	54,014	0.00%
2022/04/08	5.1	30.40	0	0.00	30.50	5.1	53,483	0.01%
2022/04/07	37	30.37	41	30.42	30.35	-4	52,910	-0.01%
2022/04/06	2	30.10	23.4	30.05	30.15	-21.4	51,305	-0.04%
2022/04/01	0	0.00	5.1	29.66	29.85	-5.1	49,861	-0.01%
2022/03/31	1	29.25	10	29.39	29.40	-9	49,092	-0.02%
2022/03/30	3	29.08	1	29.15	29.00	2	48,418	0.00%
2022/03/29	4	28.81	0	0.00	28.80	4	47,964	0.01%
2022/03/28	0	0.00	0.1	28.85	29.00	-0.1	48,207	0.00%
2022/03/25	0	0.00	2	29.00	29.00	-2	48,151	0.00%
2022/03/24	2.1	29.15	5	29.00	29.15	-2.9	48,056	-0.01%
2022/03/23	4	29.03	11	28.99	29.20	-7	48,030	-0.01%
2022/03/22	0	0.00	2	28.53	28.55	-2	47,386	0.00%
2022/03/21	1	28.40	1	28.50	28.30	0	47,093	0.00%
2022/03/18	5	28.40	13	28.42	28.15	-8	46,789	-0.02%
2022/03/17	1	28.00	3	27.63	27.60	-2	45,712	0.00%
2022/03/16	0	0.00	3	26.98	26.95	-3	45,111	-0.01%
2022/03/15	1	26.50	1	26.80	26.60	0	44,878	0.00%
2022/03/14	0	0.00	6.6	26.77	26.80	-6.6	45,252	-0.01%
2022/03/11	0	0.00	4	26.53	26.50	-4	45,719	-0.01%
2022/03/10	2	26.78	7	26.65	26.80	-5	45,980	-0.01%
2022/03/09	3	25.87	1	25.95	25.75	2	46,095	0.00%
2022/03/08	7.1	25.84	134	25.65	25.60	-126.9	45,964	-0.28%	大賣/鉅額交易
2022/03/07	16.2	26.22	98	26.28	26.25	-81.9	45,170	-0.18%
2022/03/04	12	27.40	120	27.40	27.35	-108	44,605	-0.24%	大賣/鉅額交易
2022/03/03	1	27.90	2	28.08	27.95	-1	44,184	0.00%
2022/03/02	1	27.75	6	27.86	27.95	-5	44,067	-0.01%
2022/03/01	0	0.00	8	27.60	27.75	-8	44,046	-0.02%
2022/02/25	15	26.70	1	26.70	27.15	14	43,248	0.03%
2022/02/24	137.2	27.00	12	26.93	26.90	125.2	42,362	0.30%	大買/鉅額交易
2022/02/23	5	27.79	0	0.00	27.80	5	40,992	0.01%
2022/02/22	19	27.76	26	27.68	27.85	-7	41,082	-0.02%
2022/02/21	4	28.10	9	28.23	28.35	-5	40,847	-0.01%
2022/02/18	7	28.26	1	28.40	28.35	6	41,144	0.01%
2022/02/17	2	28.55	9	28.51	28.45	-7	41,111	-0.02%
2022/02/16	17	28.22	36	28.31	28.20	-19	40,784	-0.05%
2022/02/15	21.3	28.34	0	0.00	28.15	21.3	40,242	0.05%
2022/02/14	27	28.38	18	28.48	28.65	9	39,948	0.02%
2022/02/11	29	28.64	28	28.81	28.85	1	39,558	0.00%
2022/02/10	3	28.55	4	28.55	28.85	-1	39,375	0.00%
2022/02/09	3	28.95	6	28.83	28.90	-3	38,799	-0.01%
2022/02/08	7	28.54	10	28.64	28.70	-3	38,318	-0.01%
2022/02/07	22	28.38	7	28.13	28.50	15	37,643	0.04%
2022/01/26	5	27.55	1	27.50	27.60	4	36,413	0.01%
2022/01/25	1	27.00	10	27.15	27.25	-9	36,212	-0.02%
2022/01/24	2	26.95	2	27.63	27.50	0	35,877	0.00%
2022/01/21	5	27.23	20	27.20	27.40	-15	35,482	-0.04%
2022/01/20	8	27.49	0	0.00	27.70	8	34,989	0.02%
2022/01/19	2	27.70	1	27.80	27.80	1	34,687	0.00%
2022/01/18	22	27.90	2	28.00	27.90	20	34,083	0.06%
2022/01/17	2	27.75	80	27.85	27.80	-78	33,806	-0.23%
2022/01/14	15	27.92	52	27.99	27.90	-37	33,758	-0.11%
2022/01/13	9	27.96	26.8	28.08	28.45	-17.8	33,519	-0.05%
2022/01/12	0	0.00	19.2	27.54	27.40	-19.2	32,036	-0.06%
2022/01/11	49	26.92	11.1	27.05	27.40	37.9	31,414	0.12%
2022/01/10	8	26.13	13	26.34	26.40	-5	30,637	-0.02%
2022/01/07	5	26.17	22	26.35	26.30	-17	30,625	-0.06%
2022/01/06	10	26.15	21	26.18	26.20	-11	30,273	-0.04%
2022/01/04	0	0.00	2	25.75	25.95	-2	29,971	-0.01%
2022/01/03	1	25.70	47	25.91	25.75	-46	29,966	-0.15%
2021/12/30	5	26.02	2	25.95	25.95	3	30,503	0.01%
2021/12/29	1	26.00	4.1	26.04	26.10	-3.1	30,879	-0.01%
2021/12/28	0	0.00	1	25.90	25.95	-1	31,034	0.00%
2021/12/27	1	25.85	1	25.80	25.80	0	31,043	0.00%
2021/12/24	0	0.00	5	25.90	25.85	-5	31,571	-0.02%
2021/12/23	1	25.80	0	0.00	25.90	1	31,987	0.00%
2021/12/22	5	25.80	19	25.88	25.80	-14	32,059	-0.04%
2021/12/21	3	25.30	11	25.70	25.65	-8	32,072	-0.02%
2021/12/20	17	25.31	0	0.00	25.35	17	32,028	0.05%
2021/12/17	6	25.62	7	25.66	25.60	-1	32,276	0.00%
2021/12/16	44	25.44	0	0.00	25.50	44	32,351	0.14%
2021/12/15	5	25.40	1	25.40	25.35	4	32,803	0.01%
2021/12/14	13	25.42	40	25.45	25.55	-27	33,573	-0.08%
2021/12/13	1	25.70	0	0.00	25.85	1	34,321	0.00%
2021/12/10	0	0.00	13	25.95	25.95	-13	34,337	-0.04%
2021/12/09	20	25.90	22	25.83	25.90	-2	34,485	-0.01%
2021/12/08	6	25.88	27	25.85	25.95	-21	34,539	-0.06%
2021/12/07	2	25.40	62	25.64	26.00	-60	33,932	-0.18%
2021/12/06	0	25.35	1	25.30	25.45	-1	33,351	0.00%
2021/12/03	20	24.95	25	25.18	25.20	-5	33,150	-0.02%
2021/12/02	0	0.00	4	24.83	25.00	-4	32,490	-0.01%
2021/12/01	22	24.65	7	24.70	24.85	15	31,937	0.05%
2021/11/30	2	24.38	0.9	24.40	24.40	1.2	31,777	0.00%
2021/11/29	47.1	24.34	8.3	24.28	24.30	38.8	31,012	0.13%
2021/11/26	2	24.63	41	24.60	24.70	-39	30,927	-0.13%
2021/11/25	1	24.75	1	24.80	24.95	0	31,206	0.00%
2021/11/24	70	24.90	15	24.89	24.80	55	31,106	0.18%
2021/11/23	0	0.00	2.6	24.38	24.50	-2.6	31,063	-0.01%
2021/11/22	0	0.00	1	24.45	24.40	-1	31,119	0.00%
2021/11/19	3	24.27	1	24.20	24.25	2	31,263	0.01%
2021/11/18	10	24.60	4	24.64	24.75	6	31,198	0.02%
2021/11/17	45	24.40	203	24.20	24.45	-158	31,080	-0.51%	大賣/鉅額交易
2021/11/16	1	24.00	1	24.00	24.05	0	30,878	0.00%
2021/11/15	0	0.00	7	23.92	24.00	-7	31,057	-0.02%
2021/11/12	1	23.70	0	0.00	23.70	1	30,892	0.00%
2021/11/11	0	0.00	10	23.60	23.60	-10	31,098	-0.03%
2021/11/10	2	23.55	0	0.00	23.55	2	32,063	0.01%
2021/11/09	0	0.00	10	23.50	23.55	-10	33,086	-0.03%
2021/11/08	1	23.40	12	23.38	23.40	-11	33,500	-0.03%
2021/11/04	0	0.00	11	23.50	23.25	-11	33,798	-0.03%
2021/11/03	0	0.00	6	23.30	23.35	-6	33,795	-0.02%
2021/11/01	12	23.08	0	0.00	23.05	12	34,278	0.04%
2021/10/29	1	23.20	4	23.20	23.20	-3	34,215	-0.01%
2021/10/28	2	23.25	12	23.25	23.40	-10	34,225	-0.03%
2021/10/27	4	23.31	0	0.00	23.40	4	34,355	0.01%
2021/10/26	0	0.00	2	23.55	23.55	-2	34,437	-0.01%
2021/10/25	0	0.00	3	23.57	23.55	-3	34,263	-0.01%
2021/10/22	6	23.45	4	23.53	23.55	2	34,316	0.01%
2021/10/21	20	23.30	23	23.29	23.40	-3	33,922	-0.01%
2021/10/20	0	0.00	0.1	23.00	23.00	-0.1	33,272	0.00%
2021/10/19	5	23.05	0	0.00	23.00	5	33,057	0.02%
2021/10/18	2	23.00	13.3	23.11	23.05	-11.3	32,921	-0.03%
2021/10/15	41.2	22.94	8	23.00	23.00	33.2	32,613	0.10%
2021/10/14	1	22.95	0	0.00	22.95	1	32,692	0.00%
2021/10/12	2	22.58	1	22.90	22.90	1	33,807	0.00%
2021/10/08	11	22.85	0.1	22.90	22.90	10.9	33,738	0.03%
2021/10/07	0	0.00	8	22.96	22.85	-8	33,870	-0.02%
2021/10/04	1	22.30	10	22.35	22.40	-9	33,626	-0.03%
2021/10/01	25.4	22.50	1	22.40	22.50	24.4	33,881	0.07%
2021/09/30	0	0.00	1	22.85	22.90	-1	33,630	0.00%
2021/09/29	1	22.55	0	0.00	22.75	1	33,470	0.00%
2021/09/27	1	22.70	1	22.70	22.75	0	33,111	0.00%
2021/09/24	13	22.83	0	0.00	22.80	13	33,140	0.04%
2021/09/23	70	22.85	2	22.90	22.95	68	33,035	0.21%
2021/09/22	3	22.48	2	22.65	22.60	1	32,828	0.00%
2021/09/17	3	23.10	1	23.30	23.00	2	32,216	0.01%
2021/09/16	1.5	23.33	10	23.47	23.40	-8.5	31,654	-0.03%
2021/09/15	11.2	23.00	1	22.95	23.00	10.2	30,744	0.03%
2021/09/14	0	0.00	13.3	23.00	23.00	-13.3	30,609	-0.04%
2021/09/13	0	0.00	4	23.00	23.00	-4	30,470	-0.01%
2021/09/10	2	22.95	10	22.95	22.95	-8	30,734	-0.03%
2021/09/09	2	22.80	0	0.00	22.85	2	31,186	0.01%
2021/09/08	1	22.80	5	22.95	22.90	-4	31,342	-0.01%
2021/09/07	3	22.82	10	22.75	22.85	-7	31,339	-0.02%
2021/09/02	1	22.50	45.2	22.60	22.70	-44.2	31,484	-0.14%
2021/09/01	12	22.96	0	22.95	23.00	12	31,489	0.04%
2021/08/31	1	22.90	8.3	22.88	23.00	-7.3	31,304	-0.02%
2021/08/27	2	22.55	16.2	22.67	22.75	-14.2	30,851	-0.05%
2021/08/26	5	22.34	0	0.00	22.40	5	30,525	0.02%
2021/08/25	2.5	22.05	19	22.21	22.30	-16.5	30,608	-0.05%
2021/08/24	0	0.00	6	21.86	22.00	-6	30,324	-0.02%
2021/08/23	20	21.43	0	0.00	21.45	20	30,290	0.07%
2021/08/20	40	21.22	0	0.00	21.15	40	30,598	0.13%
2021/08/19	10	21.25	0	0.00	21.35	10	31,913	0.03%
2021/08/18	18	21.60	2	21.60	21.60	16	31,640	0.05%
2021/08/17	2.2	21.42	0	0.00	21.60	2.2	32,363	0.01%
2021/08/16	33	21.43	6	21.37	21.40	27	32,290	0.08%
2021/08/13	3.2	22.80	14	22.85	22.80	-10.9	32,099	-0.03%
2021/08/12	201	22.90	0	0.00	22.90	201	31,613	0.64%	大買/鉅額交易
2021/08/11	10	22.95	3	23.00	23.00	7	31,314	0.02%
2021/08/10	0	0.00	5	23.02	23.00	-5	31,564	-0.02%
2021/08/09	0	0.00	0	23.15	23.10	0	32,212	0.00%
2021/08/06	2	23.10	2	23.10	23.10	0	32,486	0.00%
2021/08/05	0	23.00	2	23.08	23.10	-2	33,171	-0.01%
2021/08/04	11	23.00	10	23.00	23.00	1	35,359	0.00%
2021/08/03	0	0.00	2	23.00	23.05	-2	36,865	-0.01%
2021/08/02	0	0.00	36	23.10	23.10	-36	38,154	-0.09%
2021/07/30	0	0.00	14	22.90	22.85	-14	38,287	-0.04%
2021/07/29	0	0.00	1	22.85	22.80	-1	38,669	0.00%
2021/07/28	25	22.64	0	0.00	22.75	25	39,014	0.06%
2021/07/27	3	22.80	2	22.80	22.85	1	39,561	0.00%
2021/07/26	6	22.93	0	0.00	22.90	6	40,148	0.01%
2021/07/23	1	22.90	5	22.95	23.00	-4	40,400	-0.01%
2021/07/22	10	22.85	33	22.80	22.85	-23	40,669	-0.06%
2021/07/21	2	22.63	0	0.00	22.70	2	41,004	0.00%
2021/07/20	11	22.68	20	22.68	22.65	-9	41,527	-0.02%
2021/07/19	2	22.90	34	23.00	23.00	-32	41,459	-0.08%
2021/07/16	10	22.93	19	22.94	23.05	-9	41,699	-0.02%
2021/07/15	0.2	22.75	0	0.00	22.75	0.2	41,161	0.00%
2021/07/13	2	22.70	0	0.00	22.70	2	42,089	0.00%
2021/07/12	3	22.65	0	0.00	22.65	3	41,905	0.01%
2021/07/09	28.2	22.72	1	22.70	22.70	27.2	41,888	0.06%
2021/07/08	42	22.81	8	22.87	22.85	34	41,757	0.08%
2021/07/07	0	0.00	1	22.70	22.65	-1	41,843	0.00%
2021/07/06	0	0.00	34	22.56	22.60	-34	41,746	-0.08%
2021/07/05	14	22.47	0	0.00	22.50	14	41,750	0.03%
2021/07/02	16	22.44	10	22.40	22.40	6	41,755	0.01%
2021/07/01	22	22.62	0	0.00	22.55	22	41,913	0.05%
2021/06/30	0	0.00	9	22.67	22.70	-9	41,894	-0.02%
2021/06/29	6	22.44	0	0.00	22.60	6	41,824	0.01%
2021/06/25	5	22.60	6	22.73	22.75	-1	42,487	0.00%
2021/06/23	0	0.00	6	22.38	22.55	-6	42,846	-0.01%
2021/06/22	0	0.00	33	22.40	22.30	-33	43,399	-0.08%
2021/06/21	5	22.06	111.2	22.14	22.25	-106.2	43,413	-0.24%	大賣/鉅額交易
2021/06/18	6	22.17	26.3	22.15	22.15	-20.3	43,304	-0.05%
2021/06/17	33	22.22	1	22.30	22.30	32	42,894	0.07%
2021/06/16	4.8	22.27	21	22.26	22.40	-16.2	43,429	-0.04%
2021/06/15	12.2	22.35	0	0.00	22.40	12.2	43,528	0.03%
2021/06/11	104	22.45	1	22.50	22.50	103	44,044	0.23%	大買/鉅額交易
2021/06/10	1	22.40	0	0.00	22.50	1	44,798	0.00%
2021/06/09	4	22.40	0	0.00	22.45	4	45,733	0.01%
2021/06/08	1	22.45	0	0.00	22.55	1	46,197	0.00%
2021/06/07	4	22.48	0	0.00	22.55	4	47,083	0.01%
2021/06/04	9	22.56	1	22.75	22.75	8	47,616	0.02%
2021/06/02	4	22.76	10	22.75	22.95	-6	49,204	-0.01%
2021/06/01	1	22.90	0	0.00	23.00	1	49,151	0.00%
2021/05/31	2	22.95	3	23.17	23.05	-1	49,478	0.00%
2021/05/28	0	0.00	33	22.84	23.00	-33	49,540	-0.07%
2021/05/27	37	22.50	1	22.50	22.40	36	49,248	0.07%
2021/05/26	3	22.85	4	22.93	23.00	-1	49,174	0.00%
2021/05/25	0	0.00	58	22.99	22.85	-58	49,644	-0.12%
2021/05/24	39	22.41	47	22.41	22.50	-8	49,453	-0.02%
2021/05/21	1	22.45	26	22.93	22.60	-25	49,918	-0.05%
2021/05/20	5	22.30	1	22.40	22.30	4	49,372	0.01%
2021/05/19	52	22.36	0.1	22.40	22.25	51.9	49,423	0.11%
2021/05/18	5	22.34	24.1	22.40	22.50	-19.1	50,016	-0.04%
2021/05/17	3	21.30	5.2	21.32	21.55	-2.2	50,600	0.00%
2021/05/14	10	22.17	0	22.10	22.00	10	49,939	0.02%
2021/05/13	13	22.32	1	21.70	22.05	12	49,359	0.02%
2021/05/12	6	22.21	35	22.32	22.35	-29	48,528	-0.06%
2021/05/11	52	23.79	11	23.73	23.65	41	46,106	0.09%
2021/05/10	10.1	23.95	32.6	23.78	23.95	-22.5	44,550	-0.05%
2021/05/07	20.2	23.10	3	23.03	23.10	17.2	43,845	0.04%
2021/05/06	2	22.83	4.6	22.95	23.00	-2.6	43,925	-0.01%
2021/05/05	0	0.00	17	22.30	22.50	-17	43,415	-0.04%
2021/05/04	4	22.26	0	0.00	22.35	4	43,236	0.01%
2021/05/03	9	22.62	17	22.62	22.75	-8	42,924	-0.02%
2021/04/29	19	23.03	0	0.00	22.80	19	42,522	0.04%
2021/04/28	0.1	23.10	11	23.15	23.25	-10.9	42,261	-0.03%
2021/04/27	0	0.00	5	23.11	23.15	-5	42,522	-0.01%
2021/04/26	31	23.04	4	23.09	23.10	27	42,262	0.06%
2021/04/23	0	0.00	3	22.83	22.80	-3	41,851	-0.01%
2021/04/22	11.1	22.95	12	22.87	22.90	-0.9	41,835	0.00%
2021/04/21	0	0.00	10	22.84	22.90	-10	41,544	-0.02%
2021/04/20	5	22.90	3	22.90	22.90	2	41,334	0.00%
2021/04/19	0	0.00	12	22.62	22.80	-12	40,921	-0.03%
2021/04/16	0	22.15	12	22.17	22.25	-12	40,432	-0.03%
2021/04/15	32.2	22.10	10	22.19	22.25	22.2	41,015	0.05%
2021/04/14	0	0.00	5	21.99	22.10	-5	41,089	-0.01%
2021/04/13	2	22.00	22	22.04	22.10	-20	41,035	-0.05%
2021/04/12	13	21.67	4	21.83	21.90	9	40,770	0.02%
2021/04/09	6	21.63	1	21.75	21.60	5	40,814	0.01%
2021/04/08	5	21.80	0	0.00	21.80	5	40,811	0.01%
2021/04/06	0	0.00	9	21.91	21.95	-9	41,296	-0.02%
2021/04/01	11.3	21.89	7	21.84	21.85	4.3	41,300	0.01%
2021/03/31	0	0.00	3.4	22.04	22.10	-3.4	41,073	-0.01%
2021/03/30	0	0.00	2	21.90	22.00	-2	40,744	0.00%
2021/03/29	0	0.00	11	21.91	22.00	-11	40,197	-0.03%
2021/03/26	3	21.80	26.1	21.81	21.90	-23.1	39,885	-0.06%
2021/03/25	8.7	21.80	14	21.77	21.80	-5.3	39,408	-0.01%
2021/03/24	0	0.00	4	21.48	21.50	-4	38,917	-0.01%
2021/03/23	3	21.37	1	21.45	21.40	2	38,863	0.01%
2021/03/22	0	0.00	17.3	21.29	21.35	-17.3	38,694	-0.04%
2021/03/19	4.2	21.33	0	0.00	21.30	4.2	38,735	0.01%
2021/03/18	3	21.52	16	21.51	21.55	-13	38,061	-0.03%
2021/03/17	0	0.00	12	21.70	21.60	-12	38,085	-0.03%
2021/03/16	0	21.70	15	21.76	21.80	-15	37,645	-0.04%
2021/03/15	0.2	21.65	16	21.60	21.75	-15.8	37,129	-0.04%
2021/03/12	6	21.18	3	21.22	21.35	3	36,563	0.01%
2021/03/11	2	21.28	1	21.30	21.10	1	36,121	0.00%
2021/03/10	15	21.16	2	21.13	21.20	13	35,463	0.04%
2021/03/09	38	21.09	135.1	20.93	21.10	-97.1	34,914	-0.28%	大賣/
2021/03/08	1	20.60	10	20.66	20.60	-9	33,545	-0.03%
2021/03/05	6	20.31	8	20.38	20.30	-2	33,395	-0.01%
2021/03/04	5	20.28	20	20.28	20.35	-15	34,399	-0.04%
2021/03/03	10	20.35	0.1	20.40	20.40	9.9	34,249	0.03%
2021/03/02	1	20.40	47	20.35	20.20	-46	33,925	-0.14%
2021/02/26	50	20.02	3	20.40	20.00	47	33,617	0.14%
2021/02/25	5	20.75	7	20.82	20.90	-2	32,253	-0.01%
2021/02/24	2	20.83	2	20.75	20.75	0	31,830	0.00%
2021/02/23	8	20.56	27.3	20.55	20.70	-19.3	31,373	-0.06%
2021/02/22	6	20.29	4	20.36	20.40	2	30,959	0.01%
2021/02/19	10	20.05	9	20.10	20.20	1	31,135	0.00%
2021/02/18	5	20.10	13	20.04	20.00	-8	31,137	-0.03%
2021/02/17	7.2	19.77	14	19.76	19.90	-6.8	30,944	-0.02%
2021/02/05	0	0.00	3.4	19.39	19.40	-3.4	30,141	-0.01%
2021/02/04	5	19.20	0	0.00	19.20	5	30,549	0.02%
2021/02/03	1	19.30	4	19.26	19.25	-3	32,051	-0.01%
2021/02/02	3	19.25	0	0.00	19.25	3	33,079	0.01%
2021/02/01	31	19.00	0	0.00	19.15	31	33,410	0.09%
2021/01/29	6	19.10	1	19.00	19.00	5	33,638	0.01%
2021/01/28	17	19.26	0	0.00	19.20	17	32,977	0.05%
2021/01/27	0.1	19.40	11	19.50	19.40	-10.9	32,563	-0.03%
2021/01/26	11	19.35	4	19.35	19.30	7	32,430	0.02%
2021/01/25	1	19.50	2	19.40	19.60	-1	32,270	0.00%
2021/01/21	2	19.25	0	0.00	19.25	2	32,122	0.01%
2021/01/20	6	19.43	19	19.51	19.20	-13	32,124	-0.04%
2021/01/19	0.4	19.65	0	0.00	19.65	0.4	31,687	0.00%
2021/01/18	0	19.65	0	0.00	19.70	0	31,544	0.00%
2021/01/15	0.2	19.70	2	19.75	19.70	-1.8	31,287	-0.01%
2021/01/14	1	19.75	2	19.80	19.85	-1	31,330	0.00%
2021/01/12	0	19.80	0	0.00	19.70	0	31,252	0.00%
2021/01/11	3	19.98	0	19.95	19.95	3	31,210	0.01%
2021/01/08	0	0.00	2	19.85	20.00	-2	31,051	-0.01%
2021/01/07	2	19.78	3.1	19.75	19.80	-1.1	30,622	0.00%
2021/01/06	4.2	19.57	7	19.55	19.55	-2.8	30,449	-0.01%
2021/01/05	1	19.65	7	19.65	19.60	-6	30,558	-0.02%
2021/01/04	16	19.61	0	0.00	19.55	16	30,587	0.05%
2020/12/31	2	19.70	22	19.70	19.70	-20	30,360	-0.07%
2020/12/30	4	19.58	19	19.53	19.75	-15	30,292	-0.05%
2020/12/28	11	19.25	6	19.20	19.20	5	29,784	0.02%
2020/12/25	2	19.25	13	19.26	19.30	-11	29,938	-0.04%
2020/12/24	7	19.29	1	19.25	19.25	6	30,275	0.02%
2020/12/22	1	19.35	0	0.00	19.30	1	31,699	0.00%
2020/12/21	4	19.30	0	0.00	19.40	4	32,751	0.01%
2020/12/18	12	19.30	0	0.00	19.30	12	33,394	0.04%
2020/12/17	1	19.35	0.2	19.35	19.35	0.8	33,833	0.00%
2020/12/16	0	19.50	7	19.44	19.55	-7	33,934	-0.02%
2020/12/15	23.2	19.25	0	0.00	19.30	23.2	34,296	0.07%
2020/12/14	3	19.40	1	19.45	19.40	2	34,281	0.01%
2020/12/11	0	0.00	1	19.40	19.55	-1	34,187	0.00%
2020/12/10	1	19.15	11	19.30	19.30	-10	33,886	-0.03%
2020/12/09	0.3	19.20	4	19.23	19.20	-3.7	33,802	-0.01%
2020/12/08	9	19.18	0	0.00	19.35	9	33,789	0.03%
2020/12/07	1	19.50	0	0.00	19.55	1	33,476	0.00%
2020/12/04	0.8	19.55	0	0.00	19.60	0.8	33,511	0.00%
2020/12/03	0.5	19.50	0	0.00	19.50	0.5	33,453	0.00%
2020/12/01	2	19.30	0	0.00	19.40	2	33,717	0.01%
2020/11/30	8	19.50	3	19.75	19.15	5	33,781	0.01%
2020/11/27	0	0.00	1	19.70	19.75	-1	33,163	0.00%
2020/11/26	0.1	19.70	2	19.60	19.70	-1.9	33,399	-0.01%
2020/11/25	2	19.65	1	19.70	19.70	1	33,775	0.00%
2020/11/20	0	0.00	13	19.49	19.55	-13	33,918	-0.04%
2020/11/19	6	19.82	0	0.00	19.60	6	33,983	0.02%
2020/11/18	0	0.00	24	19.95	20.00	-24	33,763	-0.07%
2020/11/17	0	19.80	10	19.88	19.90	-10	33,440	-0.03%
2020/11/16	0.2	19.80	0	0.00	19.85	0.2	33,694	0.00%
2020/11/13	4	19.50	1	19.50	19.60	3	33,186	0.01%
2020/11/12	0	0.00	133	19.60	19.60	-133	33,088	-0.40%	大賣/鉅額交易
2020/11/11	60	19.25	97.3	19.49	19.80	-37.3	32,671	-0.11%
2020/11/10	71	18.91	68	19.10	19.10	3	31,294	0.01%
2020/11/09	28	18.71	5	18.82	18.65	23	30,155	0.08%
2020/11/06	0	0.00	4.1	18.57	18.65	-4.1	29,811	-0.01%
2020/11/05	1	18.35	1	18.30	18.30	0	29,735	0.00%
2020/11/04	1	18.20	0	0.00	18.20	1	29,954	0.00%
2020/11/03	5	18.20	0	0.00	18.25	5	30,115	0.02%
2020/11/02	9	18.15	0	0.00	18.15	9	30,207	0.03%
2020/10/29	2	18.00	0	0.00	17.95	2	29,932	0.01%
2020/10/28	3	18.10	0	0.00	18.15	3	29,950	0.01%
2020/10/27	6	18.20	0	0.00	18.15	6	30,132	0.02%
2020/10/26	1	18.30	2	18.30	18.35	-1	30,153	0.00%
2020/10/23	6	18.21	0	0.00	18.25	6	30,252	0.02%
2020/10/22	0	0.00	3	18.18	18.25	-3	30,656	-0.01%
2020/10/21	24	18.04	0	0.00	18.00	24	30,911	0.08%
2020/10/20	2	17.95	0	0.00	18.00	2	31,106	0.01%
2020/10/19	8	18.01	0	0.00	18.00	8	31,061	0.03%
2020/10/16	1	17.90	0	0.00	17.90	1	31,649	0.00%
2020/10/15	11.3	17.96	0	0.00	17.95	11.3	31,935	0.04%
2020/10/14	10	18.04	0	0.00	18.10	10	31,724	0.03%
2020/10/13	12	18.04	0	0.00	18.05	12	31,850	0.04%
2020/10/12	4	18.19	0	0.00	18.15	4	32,076	0.01%
2020/10/08	3	18.25	0	0.00	18.35	3	32,502	0.01%
2020/10/07	6	18.29	0	0.00	18.25	6	33,018	0.02%
2020/10/06	2	18.40	2	18.35	18.45	0	33,938	0.00%
2020/10/05	1	18.15	0	0.00	18.15	1	35,125	0.00%
2020/09/30	2	18.30	0	0.00	18.40	2	35,708	0.01%
2020/09/29	0	0.00	1	18.20	18.30	-1	35,989	0.00%
2020/09/28	2	18.00	118	17.72	18.05	-116	36,307	-0.32%	大賣/鉅額交易
2020/09/25	29	17.65	4	17.70	17.60	25	36,580	0.07%
2020/09/24	54	17.69	0	0.00	17.60	54	35,900	0.15%
2020/09/23	49.1	18.09	1	18.00	18.00	48.1	35,340	0.14%
2020/09/22	16	18.25	0	0.00	18.20	16	34,880	0.05%
2020/09/21	27	18.54	0	0.00	18.50	27	34,369	0.08%
2020/09/18	43	18.69	55	18.75	18.60	-12	34,323	-0.03%
2020/09/17	24	18.73	0	0.00	18.70	24	34,037	0.07%
2020/09/16	6	18.82	0	0.00	18.85	6	33,942	0.02%
2020/09/15	19.2	18.76	0	0.00	18.90	19.2	33,992	0.06%
2020/09/14	5	18.80	0	0.00	18.80	5	34,829	0.01%
2020/09/11	6	18.71	0	0.00	18.85	6	34,980	0.02%
2020/09/10	1	18.80	0	0.00	18.90	1	35,114	0.00%
2020/09/09	1	18.85	0	0.00	18.80	1	35,318	0.00%
2020/09/08	3	18.80	0	0.00	18.90	3	35,508	0.01%
2020/09/07	6	18.81	0	0.00	18.85	6	35,874	0.02%
2020/09/04	4	18.76	0	0.00	18.80	4	36,107	0.01%
2020/09/03	6.3	18.81	1	18.85	18.85	5.3	35,911	0.01%
2020/09/02	24.5	18.73	2	18.73	18.70	22.5	35,754	0.06%
2020/09/01	10	18.90	1	18.95	18.90	9	35,252	0.03%
2020/08/31	4	18.95	0	0.00	18.95	4	34,963	0.01%
2020/08/28	1	19.00	0	0.00	19.00	1	34,821	0.00%
2020/08/27	4	19.01	0	0.00	19.00	4	35,174	0.01%
2020/08/24	5	19.05	1.3	19.10	19.05	3.7	37,240	0.01%
2020/08/21	4.6	19.11	1	19.15	19.20	3.6	37,597	0.01%
2020/08/20	69	19.07	28	19.21	19.00	41	37,561	0.11%
2020/08/19	6	19.40	9	19.51	19.40	-3	36,998	-0.01%
2020/08/18	0	0.00	2	19.50	19.40	-2	36,721	-0.01%
2020/08/17	1.2	19.42	1	19.40	19.50	0.2	36,793	0.00%
2020/08/14	12	19.37	0	0.00	19.35	12	36,930	0.03%
2020/08/13	4	19.43	0	0.00	19.50	4	37,035	0.01%
2020/08/12	2	19.40	0	0.00	19.40	2	37,303	0.01%
2020/08/11	2	19.40	0	0.00	19.40	2	37,427	0.01%
2020/08/10	11	19.45	0	0.00	19.40	11	37,497	0.03%
2020/08/07	31	19.39	0	0.00	19.35	31	37,567	0.08%
2020/08/05	2	19.35	4	19.35	19.30	-2	38,122	-0.01%
2020/08/04	0	0.00	2	19.35	19.35	-2	38,283	-0.01%
2020/08/03	2	19.30	0	0.00	19.30	2	38,321	0.01%
2020/07/31	2	19.50	0	0.00	19.40	2	38,313	0.01%
2020/07/30	1	19.50	0	0.00	19.65	1	38,215	0.00%
2020/07/29	2	19.50	5	19.60	19.50	-3	38,150	-0.01%
2020/07/28	8	19.30	0	0.00	19.35	8	38,620	0.02%
2020/07/27	5	19.52	1.2	19.36	19.35	3.8	39,135	0.01%
2020/07/24	19	19.58	0	0.00	19.50	19	39,242	0.05%
2020/07/23	10	19.70	0	0.00	19.75	10	39,366	0.03%
2020/07/22	9	19.74	0	0.00	19.80	9	39,850	0.02%
2020/07/21	12	19.83	0	0.00	19.80	12	39,576	0.03%
2020/07/20	3	19.90	0	0.00	19.85	3	39,607	0.01%
2020/07/17	14.2	19.88	0	0.00	19.90	14.2	40,237	0.04%
2020/07/16	9	19.82	0.5	19.90	19.85	8.5	40,922	0.02%
2020/07/15	5	19.90	20	19.90	19.90	-15	40,646	-0.04%
2020/07/14	19	19.96	0	0.00	19.95	19	40,486	0.05%
2020/07/13	15	20.03	7	20.04	20.10	8	40,670	0.02%
2020/07/10	22	20.95	31	20.92	20.90	-9	40,629	-0.02%
2020/07/09	7	21.11	19	21.15	21.15	-12	40,292	-0.03%
2020/07/07	5	21.05	98	21.03	21.20	-93	40,241	-0.23%
2020/07/06	14.4	20.87	3	20.95	21.05	11.4	40,072	0.03%
2020/07/03	0	0.00	4	20.73	20.80	-4	39,932	-0.01%
2020/07/02	6	20.40	0	0.00	20.50	6	39,906	0.02%
2020/07/01	3	20.45	0	0.00	20.50	3	40,075	0.01%
2020/06/30	1	20.35	0	0.00	20.35	1	40,199	0.00%
2020/06/24	2	20.25	10	20.25	20.25	-8	41,200	-0.02%
2020/06/23	20	20.35	3	20.40	20.40	17	41,993	0.04%
2020/06/22	5	20.26	0	0.00	20.30	5	42,669	0.01%
2020/06/19	8	20.26	0	0.00	20.10	8	43,720	0.02%
2020/06/18	2	20.30	2	20.55	20.30	0	43,953	0.00%
2020/06/17	4	20.25	0	0.00	20.55	4	45,257	0.01%
2020/06/16	0.3	20.35	0	0.00	20.35	0.3	46,903	0.00%
2020/06/15	18	20.19	0	0.00	20.10	18	48,350	0.04%
2020/06/12	5	20.18	10	20.10	20.20	-5	49,216	-0.01%
2020/06/11	14	20.79	7	20.88	20.65	7	50,336	0.01%
2020/06/10	0	0.00	6	21.06	21.10	-6	51,195	-0.01%
2020/06/09	2	20.95	4.7	21.02	21.05	-2.7	53,643	-0.01%
2020/06/08	0	0.00	4	20.99	21.00	-4	54,674	-0.01%
2020/06/05	0	0.00	2	20.85	20.80	-2	55,643	0.00%
2020/06/04	8.5	20.78	323.2	20.80	20.65	-314.7	56,543	-0.56%	大賣/鉅額交易
2020/06/03	0	0.00	13	20.70	20.75	-13	57,457	-0.02%
2020/06/02	3	20.15	11	20.22	20.30	-8	57,439	-0.01%
2020/06/01	0	0.00	10	20.13	20.05	-10	57,450	-0.02%
2020/05/29	4	19.69	1	19.75	19.95	3	57,494	0.01%
2020/05/28	6	19.84	0	0.00	19.85	6	55,907	0.01%
2020/05/27	1	20.00	4.5	20.06	20.10	-3.5	56,210	-0.01%
2020/05/26	0	0.00	15	19.92	19.95	-15	56,541	-0.03%
2020/05/25	3	19.70	0	0.00	19.75	3	56,691	0.01%
2020/05/22	15	19.60	0	0.00	19.55	15	56,938	0.03%
2020/05/21	7	19.80	1	19.90	19.80	6	56,923	0.01%
2020/05/20	4	19.75	0	0.00	19.85	4	56,828	0.01%
2020/05/19	0	0.00	34	19.89	19.85	-34	57,037	-0.06%
2020/05/18	0.6	19.60	0	0.00	19.50	0.6	57,028	0.00%
2020/05/15	2.3	19.56	5	19.65	19.60	-2.7	57,006	0.00%
2020/05/14	2	19.55	1	19.55	19.55	1	57,148	0.00%
2020/05/13	8	19.71	0	0.00	19.80	8	56,821	0.01%
2020/05/12	26	19.65	0	0.00	19.65	26	56,806	0.05%
2020/05/11	3	20.02	1	20.15	20.00	2	56,510	0.00%
2020/05/08	0	0.00	3	19.90	19.80	-3	56,336	-0.01%
2020/05/07	3	19.75	0	0.00	19.70	3	56,494	0.01%
2020/05/06	3	19.45	0	0.00	19.55	3	56,584	0.01%
2020/05/04	12	19.44	10	19.40	19.50	2	56,571	0.00%
2020/04/30	4	20.10	32.6	20.14	20.00	-28.6	56,460	-0.05%
2020/04/29	3	19.65	6	19.78	19.70	-3	56,001	-0.01%
2020/04/28	17	19.23	8	19.38	19.50	9	56,031	0.02%
2020/04/27	5	18.80	22	18.91	19.05	-17	57,103	-0.03%
2020/04/24	1	18.60	0	0.00	18.60	1	56,791	0.00%
2020/04/23	3	18.47	10	18.40	18.55	-7	56,445	-0.01%
2020/04/22	27	18.37	10	18.20	18.50	17	56,084	0.03%
2020/04/21	27	18.82	0	0.00	18.70	27	55,653	0.05%
2020/04/20	11	19.41	30.4	19.30	19.30	-19.4	54,957	-0.04%
2020/04/17	1	19.60	100	19.90	19.60	-99	54,808	-0.18%
2020/04/16	12	19.52	0	0.00	19.50	12	54,484	0.02%
2020/04/15	17	20.01	1	20.00	19.90	16	53,928	0.03%
2020/04/14	0	0.00	10	19.50	19.65	-10	53,168	-0.02%
2020/04/13	130	18.75	16	18.79	18.80	114	52,397	0.22%	大買/鉅額交易
2020/04/10	3	18.62	29	18.53	18.65	-26	51,908	-0.05%
2020/04/09	11	18.05	0	0.00	18.05	11	51,292	0.02%
2020/04/08	42	17.98	1	18.00	17.95	41	50,814	0.08%
2020/04/07	2	17.90	20	18.10	17.90	-18	50,406	-0.04%
2020/04/06	1	17.55	0	0.00	17.85	1	50,107	0.00%
2020/04/01	1	17.80	0	0.00	17.75	1	49,449	0.00%
2020/03/31	30	17.97	0	0.00	17.90	30	49,090	0.06%
2020/03/30	0	0.00	13	17.88	17.90	-13	48,326	-0.03%
2020/03/27	6	17.84	25	17.82	17.90	-19	47,734	-0.04%
2020/03/26	5	17.29	0	0.00	17.30	5	46,872	0.01%
2020/03/25	26	17.50	64	17.66	17.50	-38	46,742	-0.08%
2020/03/24	14	16.73	3	16.87	16.60	11	45,846	0.02%
2020/03/23	19	16.26	0	0.00	16.15	19	45,074	0.04%
2020/03/20	68	17.02	11	17.14	17.10	57	43,907	0.13%
2020/03/19	44	16.83	431.3	16.73	16.30	-387.3	42,276	-0.92%	大賣/鉅額交易
2020/03/18	45	18.03	10	18.05	17.95	35	41,243	0.08%
2020/03/17	18	18.45	0	0.00	18.35	18	40,340	0.04%
2020/03/16	30	19.22	11	19.35	19.05	19	38,936	0.05%
2020/03/13	566	19.30	7	19.15	19.65	559	37,786	1.48%	大買/鉅額交易
2020/03/12	11	20.68	0	0.00	20.50	11	35,232	0.03%
2020/03/11	10	21.44	8	21.40	21.35	2	34,135	0.01%
2020/03/10	9	21.59	2	21.63	21.55	7	33,181	0.02%
2020/03/09	17	21.89	0	0.00	21.80	17	32,323	0.05%
2020/03/06	1	22.40	0	0.00	22.40	1	31,317	0.00%
2020/03/05	0	0.00	1	22.70	22.85	-1	31,030	0.00%
2020/03/04	1	22.50	3	22.50	22.55	-2	30,859	-0.01%
2020/03/03	3	22.40	0	0.00	22.55	3	30,623	0.01%
2020/03/02	6	22.23	18	22.26	22.25	-12	30,120	-0.04%
2020/02/27	3	22.67	2	22.65	22.70	1	30,315	0.00%
2020/02/26	3	22.65	6.1	22.67	22.80	-3.1	29,971	-0.01%
2020/02/25	3.1	22.72	1	22.75	22.80	2.1	29,697	0.01%
2020/02/24	13	22.78	16	22.88	22.85	-3	29,878	-0.01%
2020/02/19	2	23.10	1	23.25	23.30	1	29,646	0.00%
2020/02/18	0	0.00	15	23.03	23.10	-15	29,619	-0.05%
2020/02/17	0	0.00	1	22.90	22.95	-1	29,671	0.00%
2020/02/14	2	22.80	0	0.00	22.80	2	30,157	0.01%
2020/02/13	2	22.73	1	22.80	22.80	1	30,859	0.00%
2020/02/12	2	22.60	1	22.65	22.65	1	31,125	0.00%
2020/02/11	0	0.00	5	22.50	22.55	-5	31,005	-0.02%
2020/02/10	1	22.40	1	22.45	22.50	0	31,077	0.00%
2020/02/07	4	22.43	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%
2020/02/05	0	0.00	30	22.35	22.40	-30	31,694	-0.09%
2020/02/04	3	22.00	40	22.16	22.30	-37	31,443	-0.12%
2020/02/03	10	21.90	4	21.70	21.95	6	31,371	0.02%
2020/01/31	28.1	22.05	0	0.00	22.05	28.1	31,208	0.09%
2020/01/30	5	22.19	25	22.29	22.00	-20	30,750	-0.07%
2020/01/20	0	0.00	1	22.75	22.90	-1	29,385	0.00%
2020/01/17	2	22.65	0	0.00	22.60	2	29,165	0.01%
2020/01/16	2	22.58	1	22.55	22.60	1	29,356	0.00%
2020/01/15	0	0.00	2	22.73	22.70	-2	29,348	-0.01%
2020/01/14	1	22.50	6	22.45	22.60	-5	29,269	-0.02%
2020/01/13	12	22.33	0	0.00	22.50	12	28,942	0.04%
2020/01/10	11	22.24	0	0.00	22.25	11	29,085	0.04%
2020/01/09	2	22.25	1	22.30	22.30	1	29,229	0.00%
2020/01/07	15	22.28	0	0.00	22.35	15	29,051	0.05%
2020/01/06	3	22.20	0	0.00	22.25	3	29,172	0.01%
2020/01/03	10	22.35	0	0.00	22.45	10	28,991	0.03%
2019/12/31	0	22.35	0	0.00	22.40	0	29,038	0.00%
2019/12/30	0	0.00	1	22.40	22.50	-1	28,926	0.00%
2019/12/27	0	0.00	2.1	22.45	22.50	-2.1	28,856	-0.01%
2019/12/26	0	22.40	15	22.40	22.45	-15	28,840	-0.05%
2019/12/25	0.1	22.40	1	22.50	22.45	-0.9	29,121	0.00%
2019/12/24	0	0.00	1	22.45	22.45	-1	29,229	0.00%
2019/12/23	20	22.45	0	0.00	22.50	20	29,234	0.07%
2019/12/20	10	22.50	0	0.00	22.40	10	29,485	0.03%
2019/12/19	10	22.40	1	22.40	22.40	9	29,215	0.03%
2019/12/18	0	0.00	4	22.43	22.50	-4	29,240	-0.01%
2019/12/17	2	22.35	0	0.00	22.40	2	29,345	0.01%
2019/12/16	20	22.45	5	22.45	22.30	15	29,100	0.05%
2019/12/13	7	22.36	11	22.45	22.50	-4	29,132	-0.01%
2019/12/12	0	0.00	55	22.20	22.15	-55	28,495	-0.19%
2019/12/11	40	22.04	0	0.00	22.10	40	28,282	0.14%
2019/12/10	27	21.91	2	21.95	21.95	25	28,209	0.09%
2019/12/09	1	21.75	0.3	21.85	21.85	0.7	28,218	0.00%
2019/12/06	20	21.76	0	0.00	21.90	20	28,482	0.07%
2019/12/05	7	21.79	2	21.90	21.70	5	28,490	0.02%
2019/12/04	15	21.75	1	21.65	21.85	14	28,342	0.05%
2019/12/03	5	21.70	1.2	21.75	21.75	3.8	28,292	0.01%
2019/12/02	2	21.70	5	21.85	21.85	-3	28,151	-0.01%
2019/11/28	7	22.00	6	22.10	21.95	1	27,767	0.00%
2019/11/27	5.4	22.20	14	22.16	22.25	-8.6	27,753	-0.03%
2019/11/26	25	22.19	8	22.22	22.10	17	27,682	0.06%
2019/11/25	4.1	21.90	20	21.90	21.90	-15.9	26,609	-0.06%
2019/11/22	18	22.00	0	0.00	22.00	18	26,937	0.07%
2019/11/21	1	21.95	11	22.10	22.00	-10	26,777	-0.04%
2019/11/20	22	22.28	0	0.00	22.15	22	26,305	0.08%
2019/11/19	0	0.00	10	22.15	22.25	-10	26,043	-0.04%
2019/11/18	18	22.12	20	22.15	22.25	-2	26,049	-0.01%
2019/11/15	1	22.15	3	22.35	22.15	-2	25,962	-0.01%
2019/11/14	2	22.10	7	22.20	22.15	-5	25,865	-0.02%
2019/11/13	39	22.06	20	22.18	22.25	19	25,955	0.07%
2019/11/12	65	21.85	47	21.88	21.90	18	25,256	0.07%
2019/11/11	4	21.60	2	21.60	21.60	2	24,622	0.01%
2019/11/08	11	21.80	7	21.82	21.85	4	24,477	0.02%
2019/11/06	2	21.75	6	21.68	21.75	-4	24,715	-0.02%
2019/11/05	2	21.50	1	21.45	21.50	1	24,262	0.00%
2019/11/04	2	21.35	10	21.41	21.45	-8	24,725	-0.03%
2019/11/01	6.5	21.20	4	21.24	21.25	2.5	24,489	0.01%
2019/10/31	4	21.18	3	21.20	21.20	1	24,908	0.00%
2019/10/30	2.3	21.04	0	0.00	21.10	2.3	24,686	0.01%
2019/10/25	0.1	21.05	0	0.00	21.05	0.1	24,723	0.00%
2019/10/22	0	0.00	2	21.00	21.10	-2	24,460	-0.01%
2019/10/21	0	0.00	1	21.00	21.00	-1	24,214	0.00%
2019/10/18	3	20.95	1	21.00	20.90	2	24,260	0.01%
2019/10/17	0	0.00	4	21.15	21.15	-4	24,150	-0.02%
2019/10/16	0	0.00	10	21.00	20.95	-10	23,826	-0.04%
2019/10/14	0	0.00	5	20.86	20.90	-5	24,159	-0.02%
2019/10/09	7	20.60	0	0.00	20.60	7	24,663	0.03%
2019/10/08	0	0.00	3	20.90	20.75	-3	25,546	-0.01%
2019/10/03	11	20.59	0	0.00	20.55	11	26,541	0.04%
2019/10/01	0	0.00	2	20.80	20.85	-2	27,048	-0.01%
2019/09/26	0.2	20.70	0	0.00	20.70	0.2	27,241	0.00%
2019/09/25	2.2	20.56	0	0.00	20.65	2.2	27,559	0.01%
2019/09/24	5	20.72	0	0.00	20.75	5	27,399	0.02%
2019/09/23	14	21.02	7.1	21.15	20.90	6.9	27,318	0.03%
2019/09/20	10	21.25	8	21.30	21.30	2	27,456	0.01%
2019/09/19	3	21.30	2	21.20	21.25	1	27,069	0.00%
2019/09/18	0	0.00	7	21.19	21.30	-7	27,226	-0.03%
2019/09/17	0	0.00	2	21.00	21.00	-2	27,189	-0.01%
2019/09/16	1	21.05	1	21.05	21.05	0	27,856	0.00%
2019/09/12	0	0.00	7	20.99	21.00	-7	28,088	-0.02%
2019/09/10	0	0.00	5	20.82	20.95	-5	28,358	-0.02%
2019/09/09	5	20.55	1	20.65	20.65	4	28,256	0.01%
2019/09/06	0	0.00	1	20.55	20.55	-1	28,532	0.00%
2019/09/05	0	0.00	7	20.51	20.45	-7	28,606	-0.02%
2019/09/04	0	20.35	0	20.35	20.35	0	28,798	0.00%
2019/09/03	3	20.20	0	0.00	20.20	3	28,999	0.01%
2019/09/02	0	20.35	10	20.25	20.30	-10	29,402	-0.03%
2019/08/30	0.2	20.35	1	20.30	20.35	-0.8	29,782	0.00%
2019/08/29	1	20.15	0	0.00	20.10	1	29,901	0.00%
2019/08/28	0.3	20.20	0	0.00	20.15	0.3	30,230	0.00%
2019/08/27	2	20.10	0	0.00	20.05	2	30,411	0.01%
2019/08/26	2	20.15	0	0.00	20.15	2	30,322	0.01%
2019/08/23	2	20.30	0	0.00	20.50	2	30,561	0.01%
2019/08/22	5	20.30	0	0.00	20.25	5	30,712	0.02%
2019/08/20	1	20.50	0	0.00	20.60	1	31,423	0.00%
2019/08/16	0	0.00	10	20.50	20.50	-10	31,486	-0.03%
2019/08/08	5	20.20	2	20.15	20.15	3	31,471	0.01%
2019/08/07	0	0.00	60	20.00	20.05	-60	31,689	-0.19%
2019/08/06	7	19.91	0	0.00	19.95	7	32,019	0.02%
2019/08/05	12	20.05	0	0.00	20.10	12	31,858	0.04%
2019/08/02	2	20.08	0	0.00	20.05	2	32,159	0.01%
2019/08/01	3	20.25	2	20.25	20.30	1	32,456	0.00%
2019/07/31	2	20.40	10	20.50	20.30	-8	32,839	-0.02%
2019/07/30	0	0.00	0	20.55	20.50	0	32,580	0.00%
2019/07/29	11	20.50	0	0.00	20.50	11	33,121	0.03%
2019/07/26	0	20.60	0	0.00	20.55	0	33,997	0.00%
2019/07/25	0.2	20.65	0	0.00	20.65	0.2	34,955	0.00%
2019/07/23	2	20.50	0	0.00	20.50	2	35,852	0.01%
2019/07/19	11	20.59	0	0.00	20.50	11	35,993	0.03%
2019/07/17	1	20.50	0	0.00	20.60	1	36,136	0.00%
2019/07/16	18	20.54	10	20.53	20.55	8	36,056	0.02%
2019/07/15	45	20.66	0	0.00	20.65	45	35,686	0.13%
2019/07/12	17	21.68	20	21.70	21.60	-3	35,402	-0.01%
2019/07/11	0	0.00	52.6	21.71	21.75	-52.6	34,856	-0.15%
2019/07/09	0	0.00	3	21.77	21.70	-3	34,489	-0.01%
2019/07/08	0	0.00	3	21.75	21.70	-3	34,092	-0.01%
2019/07/05	0.3	21.65	42	21.62	21.70	-41.7	33,912	-0.12%
2019/07/04	31	21.60	15	21.59	21.55	16	33,827	0.05%
2019/07/02	0	0.00	65	21.46	21.50	-65	33,679	-0.19%
2019/07/01	60	21.50	2	21.50	21.45	58	33,343	0.17%
2019/06/28	0	0.00	2	21.45	21.35	-2	33,160	-0.01%
2019/06/27	0	0.00	1	21.40	21.45	-1	33,348	0.00%
2019/06/25	15	21.10	0	0.00	21.10	15	33,339	0.04%
2019/06/24	0	0.00	5	21.20	21.05	-5	33,308	-0.02%
2019/06/21	7	21.20	0	0.00	21.10	7	32,956	0.02%
2019/06/20	6	21.30	15	21.53	21.40	-9	32,289	-0.03%
2019/06/19	3	21.45	2	21.40	21.50	1	32,024	0.00%
2019/06/18	1	21.30	0	0.00	21.30	1	31,469	0.00%
2019/06/17	0	0.00	3	21.40	21.30	-3	31,575	-0.01%
2019/06/14	0	0.00	4	21.28	21.35	-4	31,601	-0.01%
2019/06/13	0	0.00	21	21.00	21.05	-21	31,240	-0.07%
2019/06/12	0	0.00	4	21.05	21.10	-4	31,699	-0.01%
2019/06/10	0	0.00	1	21.30	21.30	-1	31,246	0.00%
2019/06/05	0	0.00	83	20.85	20.95	-83	30,745	-0.27%
2019/06/04	2	20.83	0	0.00	20.80	2	30,803	0.01%
2019/05/30	2	20.85	0	0.00	20.90	2	30,525	0.01%
2019/05/28	2	20.90	0	0.00	21.05	2	30,736	0.01%
2019/05/23	0	0.00	1	20.90	20.85	-1	30,190	0.00%
2019/05/22	1	20.90	0	0.00	20.90	1	30,039	0.00%
2019/05/21	10	21.05	3	21.05	20.95	7	30,045	0.02%
2019/05/20	0	0.00	4	20.90	20.90	-4	29,570	-0.01%
2019/05/17	2	20.80	0	0.00	20.70	2	29,337	0.01%
2019/05/16	2	20.80	0	0.00	20.70	2	29,265	0.01%
2019/05/15	9	20.83	0.4	20.90	20.80	8.6	29,001	0.03%
2019/05/14	0	0.00	1	21.00	21.05	-1	28,760	0.00%
2019/05/10	0	0.00	3	21.22	21.20	-3	28,748	-0.01%
2019/05/09	12	20.95	0	0.00	20.85	12	28,522	0.04%
2019/05/08	26	21.14	3	21.20	21.10	23	28,103	0.08%
2019/05/07	11.3	21.50	0	0.00	21.45	11.3	27,915	0.04%
2019/05/06	12.3	21.40	3	21.40	21.45	9.3	28,031	0.03%
2019/05/03	5	21.55	8	21.81	21.85	-3	27,735	-0.01%
2019/05/02	3.3	21.50	27	21.53	21.50	-23.7	26,834	-0.09%
2019/04/30	1	20.95	7	20.95	21.15	-6	26,317	-0.02%
2019/04/29	1	20.90	20	20.80	20.90	-19	26,122	-0.07%
2019/04/25	0	0.00	5	20.60	20.60	-5	26,122	-0.02%
2019/04/24	0	0.00	2	20.50	20.50	-2	26,302	-0.01%
2019/04/23	4	20.43	0	0.00	20.45	4	26,286	0.02%
2019/04/22	0	0.00	1	20.45	20.45	-1	26,317	0.00%
2019/04/19	2	20.30	0	0.00	20.40	2	26,539	0.01%
2019/04/18	13	20.25	0	0.00	20.20	13	26,699	0.05%
2019/04/17	17	20.35	2	20.40	20.35	15	26,558	0.06%
2019/04/16	6	20.48	1	20.50	20.45	5	26,322	0.02%
2019/04/15	2	20.50	0	0.00	20.40	2	26,435	0.01%
2019/04/12	3	20.60	0	0.00	20.55	3	26,754	0.01%
2019/04/10	5	20.65	5	20.70	20.55	0	26,937	0.00%
2019/04/09	1	20.55	8	20.65	20.75	-7	27,013	-0.03%
2019/04/08	0	0.00	40	20.55	20.55	-40	26,910	-0.15%
2019/04/03	17	20.38	0	0.00	20.35	17	26,705	0.06%
2019/04/02	9	20.39	1	20.40	20.40	8	26,687	0.03%
2019/04/01	25	20.36	0	0.00	20.30	25	26,739	0.09%
2019/03/29	5	20.41	0	0.00	20.45	5	26,136	0.02%
2019/03/28	6	20.45	0	0.00	20.40	6	26,082	0.02%
2019/03/27	18.1	20.49	40	20.50	20.40	-21.9	26,159	-0.08%
2019/03/26	50	20.64	0	0.00	20.65	50	26,032	0.19%
2019/03/25	10	20.64	0	0.00	20.60	10	26,246	0.04%
2019/03/19	0	0.00	2	20.95	20.90	-2	27,412	-0.01%
2019/03/18	0.3	20.90	0	0.00	20.85	0.3	27,481	0.00%
2019/03/15	0	0.00	5	20.76	20.65	-5	27,712	-0.02%
2019/03/13	12	20.54	0	0.00	20.45	12	27,360	0.04%
2019/03/12	0	0.00	1	20.60	20.60	-1	27,326	0.00%
2019/03/08	7	20.46	0	0.00	20.35	7	27,427	0.03%
2019/03/07	13	20.55	0	0.00	20.60	13	27,577	0.05%
2019/03/06	2	20.55	0	20.65	20.55	2	27,671	0.01%
2019/03/05	3	20.65	0	0.00	20.65	3	27,714	0.01%
2019/03/04	13	20.67	7	20.70	20.75	6	27,585	0.02%
2019/02/27	0	0.00	2	20.85	20.85	-2	27,417	-0.01%
2019/02/25	5	20.75	1	20.75	20.75	4	27,137	0.01%
2019/02/22	5	20.60	17	20.72	20.75	-12	26,958	-0.04%
2019/02/21	5	20.55	12	20.69	20.75	-7	26,919	-0.03%
2019/02/20	1	20.45	6	20.55	20.55	-5	27,123	-0.02%
2019/02/19	11	20.50	0	0.00	20.45	11	27,327	0.04%
2019/02/18	1	20.50	1	20.55	20.45	0	27,517	0.00%
2019/02/15	20.3	20.49	0	0.00	20.45	20.3	27,909	0.07%
2019/02/13	2	20.55	10	20.55	20.60	-8	28,526	-0.03%
2019/02/12	2	20.40	0.2	20.65	20.55	1.8	28,385	0.01%
2019/02/11	0	0.00	1	20.50	20.45	-1	27,998	0.00%
2019/01/30	0	20.70	10	20.58	20.70	-10	27,590	-0.04%
2019/01/28	1	20.65	1.2	20.62	20.70	-0.2	27,299	0.00%
2019/01/25	10	20.60	43	20.60	20.60	-33	27,101	-0.12%
2019/01/24	1	20.35	0	0.00	20.40	1	26,799	0.00%
2019/01/23	1	20.35	0	0.00	20.35	1	27,098	0.00%
2019/01/22	0	0.00	3	20.30	20.50	-3	27,099	-0.01%
2019/01/21	0	0.00	1	20.20	20.25	-1	26,915	0.00%
2019/01/18	10	19.95	1	20.00	19.95	9	27,051	0.03%
2019/01/17	2	20.05	0	0.00	20.00	2	27,425	0.01%
2019/01/16	11	19.96	0	0.00	20.05	11	28,259	0.04%
2019/01/14	3	20.05	1	20.00	20.10	2	28,092	0.01%
2019/01/11	0	0.00	0	20.20	20.10	0	28,288	0.00%
2019/01/10	0	0.00	101	20.15	20.20	-101	28,063	-0.36%	大賣/鉅額交易
2019/01/09	1	20.20	3	20.25	20.25	-2	27,976	-0.01%
2019/01/08	2	19.90	0	0.00	19.95	2	27,952	0.01%
2019/01/07	15	20.00	0	0.00	20.10	15	28,441	0.05%
2019/01/04	23	19.80	0	0.00	19.80	23	29,344	0.08%
2019/01/02	2	19.85	0	0.00	19.90	2	30,669	0.01%
2018/12/28	5	20.04	12	20.00	20.20	-7	30,755	-0.02%
2018/12/26	9	19.90	0	0.00	19.80	9	31,347	0.03%
2018/12/25	4	19.74	0	0.00	19.75	4	31,571	0.01%
2018/12/24	2.3	19.89	0	0.00	19.85	2.3	31,770	0.01%
2018/12/21	6.3	19.91	0	0.00	19.90	6.3	32,371	0.02%
2018/12/20	2	19.98	0	0.00	19.95	2	32,619	0.01%
2018/12/19	1	20.05	0	0.00	20.15	1	32,555	0.00%
2018/12/18	1	20.05	0	0.00	20.00	1	32,766	0.00%
2018/12/14	0	0.00	2.2	20.22	20.45	-2.2	34,004	-0.01%
2018/12/12	108	19.99	0	0.00	19.90	108	33,804	0.32%	大買/鉅額交易
2018/12/11	3	19.95	0	0.00	20.00	3	32,968	0.01%
2018/12/10	12	20.02	0	0.00	20.00	12	32,772	0.04%
2018/12/07	6	20.22	0	0.00	20.20	6	32,513	0.02%
2018/12/06	4	20.29	0	0.00	20.35	4	32,465	0.01%
2018/12/05	0	0.00	2	20.50	20.45	-2	32,426	-0.01%
2018/12/03	4	20.75	0	0.00	20.70	4	32,469	0.01%
2018/11/30	0	0.00	10	20.50	20.45	-10	32,270	-0.03%
2018/11/29	6	20.45	2	20.45	20.40	4	31,986	0.01%
2018/11/28	25	20.60	0	0.00	20.60	25	31,806	0.08%
2018/11/27	1	20.55	0	0.00	20.60	1	31,712	0.00%
2018/11/26	3	20.85	17	20.88	20.65	-14	31,800	-0.04%
2018/11/23	12	20.55	11	20.55	20.50	1	31,676	0.00%
2018/11/22	2	20.65	1	20.65	20.70	1	31,618	0.00%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/16	1	20.85	2	21.00	21.10	-1	31,257	0.00%
2018/11/15	0	0.00	6	20.65	20.70	-6	30,961	-0.02%
2018/11/14	2	20.70	0	20.80	20.70	2	30,812	0.01%
2018/11/13	2	20.75	4	20.88	20.90	-2	30,538	-0.01%
2018/11/12	0	0.00	1	21.15	21.10	-1	30,184	0.00%
2018/11/08	0.3	21.20	0	0.00	21.20	0.3	30,660	0.00%
2018/11/07	0.1	21.00	22	20.99	21.00	-21.9	30,638	-0.07%
2018/11/05	2	20.45	2	20.75	20.75	0	31,357	0.00%
2018/11/02	0	0.00	1	20.50	20.80	-1	31,507	0.00%
2018/11/01	2	20.35	0	0.00	20.35	2	31,652	0.01%
2018/10/31	0	0.00	22	20.21	20.65	-22	32,056	-0.07%
2018/10/30	3	19.95	0	0.00	19.95	3	31,843	0.01%
2018/10/29	26	19.88	0	0.00	19.80	26	32,258	0.08%
2018/10/26	12	19.98	200	19.98	19.90	-188	32,467	-0.58%	大賣/鉅額交易
2018/10/25	11	19.95	0	0.00	19.90	11	32,549	0.03%
2018/10/24	260	20.46	40	20.53	20.40	220	32,425	0.68%	大買/鉅額交易
2018/10/23	9	20.90	0	0.00	20.95	9	31,694	0.03%
2018/10/19	1	20.90	16.7	21.07	21.15	-15.7	32,037	-0.05%
2018/10/17	0.3	21.15	1	21.25	21.05	-0.7	32,056	0.00%
2018/10/15	4	21.26	0	0.00	21.20	4	32,038	0.01%
2018/10/12	20	20.92	60.8	21.28	21.70	-40.8	31,832	-0.13%
2018/10/11	12	21.33	3	21.80	21.15	9	30,930	0.03%
2018/10/09	0	0.00	26	22.71	22.75	-26	29,737	-0.09%
2018/10/08	1	22.45	0	0.00	22.55	1	29,411	0.00%
2018/10/05	0.1	22.70	18	22.67	22.70	-17.9	29,290	-0.06%
2018/10/04	0	0.00	1	22.70	22.95	-1	29,177	0.00%
2018/10/02	24	22.58	0	0.00	22.60	24	29,147	0.08%
2018/10/01	0	0.00	3	22.95	22.95	-3	29,637	-0.01%
2018/09/28	1	22.75	5	22.90	23.00	-4	30,451	-0.01%
2018/09/27	1	22.80	5	22.59	23.00	-4	30,471	-0.01%
2018/09/26	1	22.45	0	0.00	22.40	1	30,306	0.00%
2018/09/25	0	0.00	33.4	22.59	22.60	-33.4	31,058	-0.11%
2018/09/21	0	0.00	3	22.35	22.45	-3	31,317	-0.01%
2018/09/20	0	0.00	38	22.10	22.15	-38	31,159	-0.12%
2018/09/19	2	21.75	0.3	21.70	21.80	1.8	31,153	0.01%
2018/09/13	2	21.10	0	0.00	21.20	2	31,826	0.01%
2018/09/12	1	21.20	0	0.00	21.20	1	31,995	0.00%
2018/09/10	0.1	21.30	0	0.00	21.30	0.1	32,670	0.00%
2018/09/03	1	21.30	1	21.25	21.35	0	33,598	0.00%
2018/08/22	0	0.00	4	21.45	21.50	-4	35,855	-0.01%
2018/08/17	0	0.00	5	21.15	21.15	-5	35,930	-0.01%
2018/08/16	13	21.00	12	21.17	20.95	1	35,907	0.00%
2018/08/15	0	0.00	12	21.15	21.30	-12	35,832	-0.03%
2018/08/14	0	21.20	0.1	21.20	21.20	-0.1	35,891	0.00%
2018/08/13	10	20.83	0	0.00	20.80	10	36,053	0.03%
2018/08/09	8	21.30	0	21.30	21.15	8	35,807	0.02%
2018/08/06	0.1	21.45	5	21.30	21.45	-4.9	35,645	-0.01%
2018/08/03	10	21.10	3	21.10	21.20	7	36,403	0.02%
2018/08/01	0	0.00	14	21.02	21.10	-14	36,116	-0.04%
2018/07/31	11	20.84	1	20.75	20.75	10	35,911	0.03%
2018/07/27	0	0.00	6	20.60	20.65	-6	35,318	-0.02%
2018/07/26	208	20.47	200	20.40	20.55	8	35,521	0.02%	大買/大賣/
2018/07/19	2	20.40	0	0.00	20.40	2	35,508	0.01%
2018/07/18	2	20.55	0	0.00	20.60	2	35,237	0.01%
2018/07/17	5	20.50	17	20.56	20.50	-12	35,090	-0.03%
2018/07/16	0	0.00	5.1	20.75	20.65	-5.1	35,177	-0.01%
2018/07/13	2	20.68	0	0.00	20.70	2	35,561	0.01%
2018/07/11	4	20.39	0	0.00	20.45	4	35,729	0.01%
2018/07/10	5	20.55	0	0.00	20.40	5	35,582	0.01%
2018/07/09	12	20.42	0	0.00	20.50	12	35,451	0.03%
2018/07/06	1	21.60	20	21.55	21.50	-19	34,888	-0.05%
2018/07/05	0	0.00	0.5	21.70	21.70	-0.5	34,150	0.00%
2018/07/04	0	0.00	1	21.70	21.80	-1	34,001	0.00%
2018/07/03	6	21.74	20	21.78	21.65	-14	34,097	-0.04%
2018/06/29	1	21.85	3	22.00	21.95	-2	33,189	-0.01%
2018/06/28	15	21.77	2	21.80	21.75	13	32,256	0.04%
2018/06/27	0	0.00	4	21.95	21.90	-4	31,673	-0.01%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/22	0	0.00	4	21.70	21.85	-4	31,675	-0.01%
2018/06/19	4	21.68	0	0.00	21.60	4	32,291	0.01%
2018/06/15	10	21.85	0	0.00	22.15	10	31,926	0.03%
2018/06/14	16	21.94	0	0.00	21.90	16	31,544	0.05%
2018/06/12	0	0.00	15.5	22.20	22.10	-15.5	32,170	-0.05%
2018/06/08	0	0.00	0.1	22.25	22.35	-0.1	32,354	0.00%
2018/06/07	0	0.00	14	22.49	22.50	-14	32,491	-0.04%
2018/06/06	0	0.00	2	22.30	22.45	-2	32,693	-0.01%
2018/06/05	0.1	22.10	1	22.20	22.20	-0.9	32,579	0.00%
2018/06/04	9	21.70	0	0.00	21.95	9	32,605	0.03%
2018/06/01	1	21.60	0	0.00	21.70	1	32,787	0.00%
2018/05/31	0	0.00	1	21.70	21.60	-1	33,175	0.00%
2018/05/30	19	21.66	0	0.00	21.60	19	32,648	0.06%
2018/05/29	20	22.05	0	0.00	22.15	20	32,291	0.06%
2018/05/25	0	0.00	12	22.25	22.20	-12	33,246	-0.04%
2018/05/24	0	0.00	1	22.25	22.15	-1	33,535	0.00%
2018/05/22	0	0.00	5	22.15	22.15	-5	33,611	-0.01%
2018/05/18	5	22.10	0	0.00	22.10	5	34,052	0.01%
2018/05/17	20	22.05	7	22.10	22.05	13	34,396	0.04%
2018/05/16	6	21.95	0	0.00	22.05	6	34,495	0.02%
2018/05/14	0.4	22.00	3	22.10	22.10	-2.6	36,559	-0.01%
2018/05/11	0	0.00	105	21.95	21.95	-105	36,817	-0.29%	大賣/鉅額交易
2018/05/10	2	21.50	0	0.00	21.45	2	36,033	0.01%
2018/05/09	0	0.00	13	21.45	21.45	-13	35,954	-0.04%
2018/05/08	1.1	21.26	0	0.00	21.35	1.1	36,181	0.00%
2018/05/07	3	21.07	0	0.00	21.10	3	36,271	0.01%
2018/05/04	5	21.00	0	0.00	21.05	5	36,765	0.01%
2018/05/03	7	21.06	0	0.00	21.10	7	37,037	0.02%
2018/05/02	1	21.20	0.2	21.20	21.15	0.8	37,884	0.00%
2018/04/27	5	21.20	0	0.00	21.35	5	39,624	0.01%
2018/04/26	105	21.35	0	0.00	21.25	105	39,821	0.26%	大買/鉅額交易
2018/04/25	0	0.00	1	21.40	21.40	-1	39,885	0.00%
2018/04/24	8	21.25	10	21.20	21.30	-2	40,058	0.00%
2018/04/20	11	21.55	0	0.00	21.55	11	40,476	0.03%
2018/04/19	0	0.00	9	21.58	21.70	-9	40,704	-0.02%
2018/04/18	0	0.00	11	21.48	21.50	-11	40,460	-0.03%
2018/04/17	10	21.18	0	0.00	21.10	10	40,553	0.02%
2018/04/13	0	0.00	9	21.51	21.60	-9	41,291	-0.02%
2018/04/11	0.1	21.50	99	21.27	21.50	-98.9	42,407	-0.23%
2018/04/10	31	21.00	0	0.00	21.05	31	42,605	0.07%
2018/04/09	14	20.94	0	0.00	21.00	14	42,693	0.03%
2018/04/03	6	20.84	50	20.93	20.90	-44	42,305	-0.10%
2018/03/30	0	0.00	2	21.20	21.20	-2	42,684	0.00%
2018/03/29	0	0.00	9	21.01	20.90	-9	42,855	-0.02%
2018/03/27	1	21.20	0	0.00	21.15	1	42,510	0.00%
2018/03/23	74	21.09	0	0.00	20.95	74	42,341	0.17%
2018/03/19	10	21.60	8	21.44	21.60	2	42,411	0.00%
2018/03/16	14	21.34	0	0.00	21.30	14	42,333	0.03%
2018/03/15	2	21.70	0	0.00	21.60	2	41,350	0.00%
2018/03/13	0	0.00	3	21.95	21.90	-3	41,012	-0.01%
2018/03/12	4	21.75	1	21.95	21.90	3	40,888	0.01%
2018/03/09	0	0.00	7	21.70	21.65	-7	41,045	-0.02%
2018/03/08	12	21.60	1	21.50	21.60	11	41,320	0.03%
2018/03/07	1	21.45	1	21.70	21.40	0	41,693	0.00%
2018/03/06	20.1	21.60	301	21.65	21.70	-280.9	41,997	-0.67%	大賣/鉅額交易
2018/03/05	2	21.60	6	21.65	21.50	-4	42,307	-0.01%
2018/03/01	0	0.00	8	21.60	21.50	-8	41,744	-0.02%
2018/02/26	6	21.32	47.2	21.46	21.40	-41.2	40,717	-0.10%
2018/02/23	0	0.00	0.2	21.20	21.25	-0.2	40,645	0.00%
2018/02/22	1	21.10	10	21.15	21.20	-9	42,130	-0.02%
2018/02/21	0	0.00	1.1	20.96	21.10	-1.1	42,643	0.00%
2018/02/12	1.6	20.62	0	0.00	20.60	1.6	42,169	0.00%
2018/02/09	6	20.48	2	20.35	20.35	4	42,068	0.01%
2018/02/08	1	20.60	8	20.57	20.60	-7	41,488	-0.02%
2018/02/07	0.1	20.35	337	20.39	20.35	-336.9	41,165	-0.82%	大賣/鉅額交易
2018/02/06	315.2	20.28	13.1	19.90	19.70	302.1	40,071	0.75%	大買/鉅額交易
2018/02/05	312	20.85	0	0.00	20.85	312	38,605	0.81%	大買/鉅額交易
2018/02/02	0	0.00	0.3	21.20	21.30	-0.3	38,047	0.00%
2018/02/01	0	0.00	410	21.30	21.30	-410	37,838	-1.08%	大賣/鉅額交易
2018/01/31	0	0.00	7	20.99	21.30	-7	37,489	-0.02%
2018/01/30	0	0.00	91	21.10	21.10	-91	37,024	-0.25%
2018/01/29	40	21.25	0	0.00	21.20	40	36,554	0.11%
2018/01/24	19	20.94	3	21.02	21.05	16	34,288	0.05%
2018/01/23	18	21.29	0	0.00	21.30	18	33,227	0.05%
2018/01/22	0	0.00	1	21.85	21.85	-1	31,983	0.00%
2018/01/19	1	21.55	0	0.00	21.70	1	31,896	0.00%
2018/01/18	0	21.90	13	21.97	21.90	-13	31,753	-0.04%
2018/01/17	1	21.80	0	0.00	22.00	1	31,366	0.00%
2018/01/16	12	22.15	2.2	22.00	22.00	9.8	31,197	0.03%
2018/01/15	0	0.00	13	22.11	22.15	-13	30,820	-0.04%
2018/01/11	0	0.00	1	21.55	21.70	-1	30,007	0.00%
2018/01/10	1	21.50	3	21.63	21.70	-2	29,985	-0.01%
2018/01/09	1	21.20	1	21.20	21.40	0	29,340	0.00%
2018/01/08	11	21.44	18	21.37	21.50	-7	28,915	-0.02%
2018/01/05	25	20.80	1	20.90	20.90	24	27,919	0.09%
2018/01/04	200	20.55	5.9	20.64	20.65	194.1	27,726	0.70%	大買/鉅額交易
2018/01/03	0	0.00	7	20.60	20.65	-7	27,627	-0.03%
2018/01/02	0	0.00	0.4	20.45	20.45	-0.4	27,589	0.00%