中信金 (2891)-第一金-高雄券商分點個股進出

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－第一金-高雄券商分點個股進出

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-高雄券商分點個股進出
第一金-高雄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	6	38.67	15.1	38.70	39.00	-9.1	71,178	-0.01%
2024/12/02	35.2	38.48	10	38.25	38.60	25.2	71,622	0.04%
2024/11/29	13.3	37.48	11.1	37.42	37.40	2.3	72,414	0.00%
2024/11/28	19	37.69	0.8	37.61	37.75	18.2	76,179	0.02%
2024/11/27	11	37.71	7.2	37.69	37.70	3.8	77,498	0.00%
2024/11/26	4.1	37.74	5.5	37.99	38.00	-1.4	78,908	0.00%
2024/11/25	2.1	37.95	12.2	38.26	37.35	-10	80,632	-0.01%
2024/11/22	73	37.84	1	38.05	37.75	72	81,014	0.09%
2024/11/21	3	37.68	3	37.88	38.05	0	82,445	0.00%
2024/11/20	22.3	38.06	61.5	37.95	38.05	-39.2	83,585	-0.05%
2024/11/19	7.1	36.65	5.5	36.85	36.85	1.6	84,852	0.00%
2024/11/18	13	36.75	0	0.00	36.80	13	84,958	0.02%
2024/11/15	3	36.95	1	37.00	36.80	2	84,875	0.00%
2024/11/14	7	36.75	1	36.65	36.65	6	84,973	0.01%
2024/11/13	25.1	36.77	0.2	36.90	36.55	24.9	84,714	0.03%
2024/11/12	14	37.01	0	0.00	37.00	14	84,574	0.02%
2024/11/11	27.2	36.99	7.5	37.13	37.20	19.7	84,878	0.02%
2024/11/08	3.5	36.86	17	36.96	36.90	-13.5	85,413	-0.02%
2024/11/07	2	36.75	20	36.94	36.90	-18	85,701	-0.02%
2024/11/06	8	36.66	4	36.69	36.70	4	85,745	0.00%
2024/11/05	1	36.40	1.5	36.58	36.65	-0.5	85,890	0.00%
2024/11/04	5.1	36.28	5.1	36.32	36.45	0	86,532	0.00%
2024/11/01	9.4	35.02	8	35.00	35.70	1.4	87,579	0.00%
2024/10/30	10.6	35.76	1	35.75	35.90	9.6	87,967	0.01%
2024/10/29	12.2	35.78	0	0.00	35.85	12.2	88,033	0.01%
2024/10/28	19.2	35.96	1.3	35.96	35.90	17.9	88,263	0.02%
2024/10/25	5	36.01	5.2	36.05	36.10	-0.2	88,903	0.00%
2024/10/24	15.1	35.97	0	0.00	35.90	15.1	89,319	0.02%
2024/10/23	3.1	36.23	0	0.00	36.15	3.1	89,712	0.00%
2024/10/22	2	36.05	10.5	36.40	36.60	-8.5	90,233	-0.01%
2024/10/21	43	36.41	4	36.24	36.10	39	90,727	0.04%
2024/10/18	32.5	36.99	12	37.06	36.90	20.5	91,480	0.02%
2024/10/17	16.3	36.31	15	36.34	36.50	1.3	91,684	0.00%
2024/10/16	17.5	36.23	15	36.26	36.30	2.5	92,181	0.00%
2024/10/15	31.1	36.17	28	36.11	36.35	3.1	92,197	0.00%
2024/10/14	4	35.54	22.2	35.35	35.60	-18.2	93,750	-0.02%
2024/10/11	1.2	35.18	18.8	35.19	35.15	-17.5	94,188	-0.02%
2024/10/09	36.1	35.12	4.5	34.97	34.90	31.6	94,732	0.03%
2024/10/08	11	34.80	28	35.05	35.20	-17	95,039	-0.02%
2024/10/07	7	34.58	35	34.74	34.90	-28	94,735	-0.03%
2024/10/04	22.7	34.20	11.3	34.26	34.25	11.4	95,332	0.01%
2024/10/01	16.1	34.58	36	34.51	34.70	-19.9	95,528	-0.02%
2024/09/30	14.1	34.41	79.5	34.61	34.40	-65.4	96,624	-0.07%
2024/09/27	61.2	34.62	144	34.57	34.60	-82.8	96,890	-0.09%	大賣/
2024/09/26	2.4	35.03	37.5	35.05	35.00	-35.1	96,742	-0.04%
2024/09/25	19.3	34.78	16.5	34.74	34.95	2.8	96,287	0.00%
2024/09/24	51.2	34.90	23.3	34.90	35.00	27.9	95,564	0.03%
2024/09/23	114.6	35.01	91.1	34.96	35.35	23.5	94,408	0.02%	大買/
2024/09/20	60	34.13	64.3	34.15	34.00	-4.3	92,134	0.00%
2024/09/19	32.1	33.47	23.1	33.45	33.50	9	88,491	0.01%
2024/09/18	119.1	33.87	84	33.88	33.60	35.1	87,971	0.04%	大買/
2024/09/16	7.4	32.48	67	32.43	32.70	-59.6	85,704	-0.07%
2024/09/13	13.1	32.33	6.2	32.52	32.55	6.9	85,167	0.01%
2024/09/12	31	32.09	7.1	32.10	32.15	23.9	84,521	0.03%
2024/09/11	66.4	32.36	10	32.35	32.30	56.4	83,405	0.07%
2024/09/10	28	32.64	0	0.00	32.70	28	82,540	0.03%
2024/09/09	39.4	32.41	1	32.54	32.70	38.4	81,654	0.05%
2024/09/06	26.2	32.43	13.1	32.84	32.90	13.1	80,936	0.02%
2024/09/05	39.2	32.31	4	32.29	32.30	35.2	80,884	0.04%
2024/09/04	79.2	32.04	39	31.96	32.05	40.2	80,872	0.05%
2024/09/03	31	33.02	10	33.02	32.95	21	79,287	0.03%
2024/09/02	7	33.15	11	33.10	33.10	-4	79,050	-0.01%
2024/08/30	14.1	32.68	0	0.00	32.65	14.1	78,611	0.02%
2024/08/29	80.2	32.67	49	32.63	32.60	31.2	75,610	0.04%
2024/08/28	20	33.04	3	33.17	33.10	17	75,190	0.02%
2024/08/27	136.9	32.76	8	32.85	32.85	128.9	75,679	0.17%	大買/鉅額交易
2024/08/26	61.7	33.27	11	33.16	33.15	50.7	74,576	0.07%
2024/08/23	55.5	33.06	15	33.14	33.10	40.5	73,312	0.06%
2024/08/22	109.3	33.82	32.3	33.90	33.45	77.1	72,521	0.11%	大買/
2024/08/21	186.9	33.48	3	33.70	33.70	183.9	71,676	0.26%	大買/鉅額交易
2024/08/20	10	34.88	2	34.80	35.00	8	68,710	0.01%
2024/08/19	6	34.89	6	34.98	35.00	0	68,936	0.00%
2024/08/16	11	34.93	6	35.08	34.90	5	68,931	0.01%
2024/08/15	5.3	34.36	471.5	34.42	34.50	-466.2	69,291	-0.67%	大賣/鉅額交易
2024/08/14	8.1	34.74	6.6	34.70	34.75	1.5	69,854	0.00%
2024/08/13	11.5	33.85	6.9	34.14	34.50	4.6	70,127	0.01%
2024/08/12	30.1	34.87	5	34.70	34.50	25.1	70,064	0.04%
2024/08/09	14.4	34.77	6.1	34.83	34.70	8.3	69,685	0.01%
2024/08/08	10.2	33.77	7	33.96	33.75	3.2	70,177	0.00%
2024/08/07	3	33.15	1.1	33.30	33.90	2	70,764	0.00%
2024/08/06	13.1	32.93	13.4	32.05	32.90	-0.4	71,213	0.00%
2024/08/05	26.6	32.42	15.4	32.32	32.25	11.2	70,661	0.02%
2024/08/02	16.4	34.89	14	34.87	35.05	2.4	70,054	0.00%
2024/08/01	13	35.76	11	35.85	35.90	2	69,806	0.00%
2024/07/31	1	35.60	18	35.60	35.50	-17	70,475	-0.02%
2024/07/30	20.6	35.22	5	34.90	35.30	15.6	71,136	0.02%
2024/07/29	25	35.78	24	36.05	36.00	1	71,016	0.00%
2024/07/26	32	35.36	2.6	35.41	35.60	29.4	71,920	0.04%
2024/07/23	15.4	35.91	16	36.00	35.85	-0.6	73,817	0.00%
2024/07/22	6	35.70	29.8	35.65	35.50	-23.8	73,140	-0.03%
2024/07/19	42.3	36.00	0	0.00	35.95	42.3	72,496	0.06%
2024/07/18	4.2	36.72	0.5	36.95	37.00	3.7	71,246	0.01%
2024/07/17	26.1	37.19	0	0.00	37.00	26.1	70,410	0.04%
2024/07/16	16.5	37.21	5	37.30	37.35	11.5	70,033	0.02%
2024/07/15	50.5	37.45	2	37.65	37.65	48.5	69,862	0.07%
2024/07/12	9	40.12	22	40.22	40.20	-13	67,855	-0.02%
2024/07/11	15	40.99	4	41.43	40.25	11	67,112	0.02%
2024/07/10	0.1	40.20	5	40.40	40.85	-4.9	66,935	-0.01%
2024/07/09	1.5	40.15	4	39.96	39.95	-2.5	66,233	0.00%
2024/07/08	2	40.03	4.4	40.09	40.10	-2.4	65,843	0.00%
2024/07/05	1	40.10	7.1	40.05	40.05	-6.1	64,918	-0.01%
2024/07/04	18	39.44	1.5	39.68	39.75	16.5	64,064	0.03%
2024/07/03	6	39.05	3	39.00	39.20	3	62,811	0.00%
2024/07/02	0	0.00	3.4	38.51	38.50	-3.4	62,088	-0.01%
2024/07/01	2.2	38.10	2.1	38.15	38.20	0.1	61,473	0.00%
2024/06/28	1	37.85	1.1	38.10	37.85	-0.1	61,179	0.00%
2024/06/27	0	0.00	3	37.77	37.70	-3	61,313	0.00%
2024/06/26	0	38.00	0.5	37.75	37.65	-0.5	61,927	0.00%
2024/06/25	1	38.35	0	38.30	38.00	1	62,116	0.00%
2024/06/24	0	0.00	4	37.85	38.25	-4	62,360	-0.01%
2024/06/21	9	37.93	3	37.90	37.85	6	62,131	0.01%
2024/06/20	1	37.95	5.1	37.90	38.00	-4.1	61,519	-0.01%
2024/06/19	8.1	37.98	10	38.14	37.90	-1.9	61,966	0.00%
2024/06/18	0	0.00	7.3	37.66	37.90	-7.3	62,297	-0.01%
2024/06/17	5	37.53	9	37.43	37.25	-4	62,590	-0.01%
2024/06/14	0	0.00	4.3	37.28	37.30	-4.3	62,870	-0.01%
2024/06/13	11	37.12	11.2	37.21	37.10	-0.2	63,000	0.00%
2024/06/12	2.2	36.90	10	36.90	37.25	-7.8	63,313	-0.01%
2024/06/11	5	36.94	2.1	37.20	37.10	3	63,534	0.00%
2024/06/07	1.4	36.90	57	37.08	37.20	-55.6	64,025	-0.09%
2024/06/06	8	36.73	21	36.97	36.85	-13	63,270	-0.02%
2024/06/05	8	36.26	4	36.35	36.30	4	62,713	0.01%
2024/06/04	8.1	36.44	4	36.56	36.35	4.1	62,180	0.01%
2024/06/03	0	0.00	8.1	36.49	36.40	-8.1	61,210	-0.01%
2024/05/31	0.1	35.70	4.1	35.48	35.40	-4	60,218	-0.01%
2024/05/30	30.3	35.60	8	35.70	35.30	22.3	58,067	0.04%
2024/05/29	15.2	36.06	6.4	36.01	36.05	8.8	57,233	0.02%
2024/05/28	62.4	36.83	1.5	36.73	36.75	60.9	56,432	0.11%
2024/05/27	2	37.00	12	37.03	37.55	-10	56,002	-0.02%
2024/05/24	17	37.24	1.2	37.25	37.05	15.8	55,056	0.03%
2024/05/23	5.1	37.34	41.1	37.78	38.00	-36	54,616	-0.07%
2024/05/22	8.7	37.80	4.5	37.78	37.90	4.2	53,888	0.01%
2024/05/21	3	37.61	2.2	37.60	37.75	0.8	53,638	0.00%
2024/05/20	1.5	38.02	7.7	38.27	38.55	-6.2	52,881	-0.01%
2024/05/17	3	37.33	5	37.82	38.10	-2	52,229	0.00%
2024/05/16	2	37.48	30.4	37.53	37.50	-28.4	51,656	-0.05%
2024/05/15	4.2	36.92	35.5	36.88	36.90	-31.4	50,909	-0.06%
2024/05/14	6.4	35.92	6	36.08	36.05	0.4	50,697	0.00%
2024/05/13	36.2	36.51	13	36.47	36.50	23.2	49,784	0.05%
2024/05/10	9	36.91	32.1	36.85	37.45	-23.1	48,995	-0.05%
2024/05/09	12.2	36.21	14	36.28	36.10	-1.8	48,450	0.00%
2024/05/08	22	36.20	82	36.27	36.40	-60	48,077	-0.12%
2024/05/07	6.1	36.05	6	36.18	36.00	0.1	47,221	0.00%
2024/05/06	5.1	35.57	24	35.65	36.10	-19	46,134	-0.04%
2024/05/03	9	34.58	10	34.79	34.75	-1	45,570	0.00%
2024/05/02	5	34.10	14.1	34.21	34.10	-9.1	44,425	-0.02%
2024/04/30	11.1	34.24	13.3	34.41	34.10	-2.2	43,849	0.00%
2024/04/29	3	33.78	63.2	34.15	34.25	-60.2	42,804	-0.14%
2024/04/26	0	0.00	2	31.25	31.15	-2	40,402	0.00%
2024/04/25	0.6	31.01	1	31.40	31.00	-0.5	40,831	0.00%
2024/04/24	1	31.55	4	31.99	31.45	-3	41,070	-0.01%
2024/04/23	8	31.75	0.2	31.65	31.55	7.8	41,790	0.02%
2024/04/22	2	31.33	2	31.35	31.35	0	42,071	0.00%
2024/04/19	1.1	31.05	1	31.05	31.00	0.1	41,661	0.00%
2024/04/18	3	31.77	85	31.90	31.70	-82	41,147	-0.20%
2024/04/17	0	0.00	1	31.65	31.50	-1	40,960	0.00%
2024/04/16	8.3	31.29	1	31.80	30.95	7.3	40,923	0.02%
2024/04/15	1	32.00	4.1	31.97	31.95	-3.1	40,429	-0.01%
2024/04/12	0	31.95	6	32.04	31.75	-6	40,770	-0.01%
2024/04/10	0	32.02	5	32.40	31.85	-5	41,139	-0.01%
2024/04/09	0	0.00	12	32.24	32.15	-12	41,635	-0.03%
2024/04/08	0	0.00	2	32.23	32.05	-2	41,979	0.00%
2024/04/03	1	31.70	0	0.00	31.45	1	41,810	0.00%
2024/04/02	0	0.00	6	31.89	31.80	-6	41,734	-0.01%
2024/04/01	18	31.96	3	31.55	31.65	15	41,763	0.04%
2024/03/29	0	0.00	13.4	33.04	33.05	-13.4	41,294	-0.03%
2024/03/28	1.4	32.34	3.1	32.25	32.40	-1.6	40,295	0.00%
2024/03/27	1	31.90	25.1	32.32	32.60	-24.1	39,833	-0.06%
2024/03/26	0	0.00	1.1	31.86	31.80	-1.1	39,715	0.00%
2024/03/25	1	31.90	1	31.70	31.70	0	40,159	0.00%
2024/03/22	17.1	32.10	7.1	32.30	31.90	10	40,539	0.02%
2024/03/21	0	0.00	14.3	31.99	31.95	-14.3	40,415	-0.04%
2024/03/20	2.4	31.22	0	0.00	31.25	2.4	40,546	0.01%
2024/03/19	0	0.00	3.7	31.76	31.75	-3.7	40,945	-0.01%
2024/03/18	1	31.40	6	31.70	31.50	-5	40,987	-0.01%
2024/03/15	3.1	31.60	1	31.70	31.75	2.1	41,028	0.01%
2024/03/14	5	31.99	26.7	31.98	32.00	-21.6	40,281	-0.05%
2024/03/13	38.3	31.68	8	31.28	31.85	30.3	40,118	0.08%
2024/03/12	2	30.33	2	30.30	30.45	0	38,730	0.00%
2024/03/11	2	30.15	1	30.45	30.30	1	38,819	0.00%
2024/03/08	2	30.08	5	30.05	30.20	-3	38,852	-0.01%
2024/03/07	0	0.00	7	29.46	29.80	-7	38,308	-0.02%
2024/03/06	1	29.50	2	29.43	29.50	-1	38,080	0.00%
2024/03/05	2	29.10	0.1	29.25	29.15	1.9	38,671	0.00%
2024/03/04	3	29.10	53	29.10	29.20	-50	39,027	-0.13%
2024/03/01	0	29.25	0	0.00	29.05	0	39,567	0.00%
2024/02/29	1	29.10	0.8	29.20	29.40	0.2	39,774	0.00%
2024/02/26	3.1	29.05	21	29.05	29.10	-18	39,708	-0.05%
2024/02/23	6	29.13	10	29.25	28.90	-4	39,946	-0.01%
2024/02/22	1.4	29.00	5	29.16	29.30	-3.7	40,476	-0.01%
2024/02/21	2	28.85	3.5	28.94	28.95	-1.5	40,628	0.00%
2024/02/20	0	0.00	7	28.91	29.00	-7	40,852	-0.02%
2024/02/19	0.8	28.62	4.1	28.56	28.70	-3.4	41,036	-0.01%
2024/02/16	0.1	28.40	2	28.33	28.25	-1.9	41,940	0.00%
2024/02/15	1.1	28.54	2.5	28.39	28.40	-1.4	42,544	0.00%
2024/02/05	0.1	28.10	0.5	28.25	28.15	-0.4	42,264	0.00%
2024/02/02	1.2	28.24	0	0.00	28.30	1.2	42,121	0.00%
2024/02/01	0	0.00	10.8	28.61	28.65	-10.8	41,868	-0.03%
2024/01/30	1	28.50	1	28.45	28.40	0	41,448	0.00%
2024/01/29	1	28.45	6	28.45	28.50	-5	41,631	-0.01%
2024/01/26	5	28.45	20	28.44	28.50	-15	42,284	-0.04%
2024/01/25	6	28.02	2.7	28.09	28.15	3.4	41,874	0.01%
2024/01/24	2.2	28.00	0	0.00	28.00	2.2	41,763	0.01%
2024/01/23	0.7	28.03	0	0.00	28.10	0.7	41,710	0.00%
2024/01/22	0.2	28.05	3	28.10	28.20	-2.9	41,516	-0.01%
2024/01/19	11.4	27.72	0	0.00	27.90	11.4	41,418	0.03%
2024/01/18	2.1	27.48	10	27.70	27.85	-8	41,266	-0.02%
2024/01/17	4.3	27.65	11	27.60	27.55	-6.7	40,993	-0.02%
2024/01/16	5	27.71	11.5	27.68	27.95	-6.4	40,075	-0.02%
2024/01/15	0.5	28.20	6	28.25	28.15	-5.5	39,622	-0.01%
2024/01/12	0.1	28.00	66	28.09	28.05	-65.9	40,082	-0.16%
2024/01/11	2	28.35	3.6	28.24	28.35	-1.6	40,188	0.00%
2024/01/10	5.1	27.95	0.7	28.00	28.05	4.4	40,432	0.01%
2024/01/09	0.1	28.25	1.1	28.10	28.10	-1	40,259	0.00%
2024/01/08	2	28.50	12	28.28	28.40	-10	40,118	-0.02%
2024/01/05	0	0.00	0.5	28.10	28.10	-0.5	39,708	0.00%
2024/01/04	0.5	28.20	3	28.20	28.15	-2.5	39,981	-0.01%
2024/01/03	5.1	28.03	2	28.13	28.20	3.1	40,301	0.01%
2024/01/02	3	28.18	1.1	28.07	28.35	1.9	39,794	0.00%
2023/12/29	2	28.15	1	28.15	28.35	1	39,694	0.00%
2023/12/28	1	28.10	7.3	28.23	28.40	-6.3	40,119	-0.02%
2023/12/27	6	27.98	2	28.00	28.10	4	39,994	0.01%
2023/12/26	8.2	27.91	14	28.00	28.00	-5.9	39,736	-0.01%
2023/12/25	0	0.00	17	27.76	27.85	-17	39,749	-0.04%
2023/12/22	10	27.65	1	27.65	27.75	9	39,841	0.02%
2023/12/21	3	27.52	0	0.00	27.85	3	39,823	0.01%
2023/12/20	16.2	27.79	0	0.00	27.80	16.2	39,621	0.04%
2023/12/19	1.1	28.00	9.6	28.14	28.25	-8.5	39,245	-0.02%
2023/12/18	4	28.35	3	28.33	28.25	1	39,215	0.00%
2023/12/15	1	28.30	1.2	28.22	28.15	-0.2	39,079	0.00%
2023/12/14	2.1	28.07	15.5	28.24	28.45	-13.3	38,507	-0.03%
2023/12/13	2	27.85	11.4	27.86	27.95	-9.4	37,644	-0.02%
2023/12/12	1.1	27.50	6.2	27.53	27.60	-5.1	37,938	-0.01%
2023/12/11	10.1	27.28	0.5	27.30	27.40	9.6	37,935	0.03%
2023/12/08	1	27.45	30.1	27.38	27.50	-29.1	37,985	-0.08%
2023/12/07	2.1	26.80	0	0.00	26.85	2.1	37,292	0.01%
2023/12/06	1	26.90	3.2	27.00	27.10	-2.2	37,464	-0.01%
2023/12/05	14.2	26.61	0	0.00	26.75	14.2	37,353	0.04%
2023/12/04	2	26.85	3.2	26.92	26.90	-1.2	37,050	0.00%
2023/12/01	9.2	27.01	0	27.10	26.95	9.2	36,998	0.02%
2023/11/30	20	27.20	50	27.31	27.35	-30	36,882	-0.08%
2023/11/29	3.1	26.95	0	0.00	26.85	3.1	35,893	0.01%
2023/11/28	10	27.20	5	27.20	27.15	5	35,403	0.01%
2023/11/27	1	26.70	0	0.00	26.70	1	35,110	0.00%
2023/11/24	2.2	26.70	0	0.00	26.75	2.2	34,855	0.01%
2023/11/23	6.1	26.84	1.6	27.10	26.85	4.5	34,580	0.01%
2023/11/22	3.3	27.12	7	27.11	27.20	-3.7	34,138	-0.01%
2023/11/21	5	27.01	31.7	27.03	27.05	-26.7	33,878	-0.08%
2023/11/20	2.2	26.73	2.6	26.79	26.85	-0.4	33,355	0.00%
2023/11/17	1	26.88	13.5	26.85	26.85	-12.5	33,129	-0.04%
2023/11/16	13	26.68	17.4	26.71	26.85	-4.3	33,127	-0.01%
2023/11/15	34.4	26.55	20	26.65	26.80	14.4	32,938	0.04%
2023/11/14	4	26.01	9	25.97	26.15	-5	32,064	-0.02%
2023/11/13	2	25.68	2	25.63	25.60	0	32,148	0.00%
2023/11/10	2	25.40	10.4	25.47	25.50	-8.4	32,748	-0.03%
2023/11/09	2.2	25.25	8.2	25.31	25.35	-6	33,119	-0.02%
2023/11/08	0	25.20	1.1	25.25	25.10	-1	33,673	0.00%
2023/11/07	1.3	25.15	2.1	25.11	25.15	-0.8	33,742	0.00%
2023/11/06	13.3	25.33	11	25.42	25.30	2.3	33,942	0.01%
2023/11/03	8	25.10	11.3	25.23	25.35	-3.3	34,020	-0.01%
2023/11/02	1	24.65	0.2	24.60	24.70	0.8	33,840	0.00%
2023/11/01	0.2	24.47	0.1	24.50	24.35	0.1	34,213	0.00%
2023/10/31	2.1	24.30	2	24.25	24.35	0.1	35,314	0.00%
2023/10/30	6	24.53	7	24.34	24.35	-1	36,096	0.00%
2023/10/27	5	24.58	11	24.65	24.60	-6	36,463	-0.02%
2023/10/26	8	24.46	2	24.43	24.35	6	36,899	0.02%
2023/10/25	6	24.56	10.1	24.61	24.65	-4.1	36,740	-0.01%
2023/10/24	13.4	24.32	31	24.37	24.45	-17.6	36,657	-0.05%
2023/10/23	15	24.36	0.2	24.45	24.35	14.8	36,617	0.04%
2023/10/20	6.2	24.39	2	24.55	24.65	4.2	36,642	0.01%
2023/10/19	4.2	24.95	11	25.00	24.85	-6.8	36,495	-0.02%
2023/10/18	6.2	24.98	125.5	24.95	25.15	-119.3	36,784	-0.32%	大賣/鉅額交易
2023/10/17	6	25.12	2	25.08	25.15	4	36,806	0.01%
2023/10/16	2	25.13	6.8	25.21	25.35	-4.8	37,220	-0.01%
2023/10/13	31	25.15	0	0.00	25.15	31	37,555	0.08%
2023/10/12	6	25.03	18.2	25.16	25.20	-12.2	38,011	-0.03%
2023/10/11	6	24.66	42.2	24.85	24.90	-36.2	37,994	-0.10%
2023/10/06	22.5	24.24	4.1	24.25	24.25	18.5	37,359	0.05%
2023/10/05	6	23.98	5	24.05	24.10	1	37,413	0.00%
2023/10/04	32.2	23.75	2	23.85	23.70	30.2	37,241	0.08%
2023/10/03	4.6	24.30	3	24.20	24.20	1.6	36,707	0.00%
2023/10/02	5	24.53	4	24.58	24.50	1	36,681	0.00%
2023/09/28	2	24.50	2	24.50	24.50	0	37,388	0.00%
2023/09/27	18.1	24.38	0.2	24.45	24.40	17.9	37,331	0.05%
2023/09/26	3.2	24.50	0.5	24.50	24.55	2.7	37,243	0.01%
2023/09/25	5	24.43	2.1	24.59	24.60	2.9	37,073	0.01%
2023/09/22	6.1	24.21	0	0.00	24.25	6.1	37,010	0.02%
2023/09/21	4.4	24.46	6	24.38	24.35	-1.6	36,646	0.00%
2023/09/20	2.3	24.89	6	24.98	24.85	-3.8	36,037	-0.01%
2023/09/19	0	0.00	1.4	24.94	24.95	-1.4	35,721	0.00%
2023/09/18	0	0.00	1.3	24.78	24.95	-1.3	35,670	0.00%
2023/09/15	319.3	24.75	1.5	24.77	24.85	317.8	35,673	0.89%	大買/鉅額交易
2023/09/14	3.2	24.95	4	24.83	25.00	-0.8	34,978	0.00%
2023/09/13	1.5	24.37	2	24.35	24.70	-0.5	34,861	0.00%
2023/09/12	10.1	24.25	16	24.31	24.35	-5.9	35,158	-0.02%
2023/09/11	6	24.22	25.1	24.24	24.25	-19.1	35,157	-0.05%
2023/09/08	18.1	23.93	5	23.94	24.05	13.1	35,079	0.04%
2023/09/07	10	23.59	11	23.60	23.60	-1	35,101	0.00%
2023/09/06	12	23.77	1	23.80	23.65	11	35,328	0.03%
2023/09/05	6	23.99	3	23.98	24.00	3	35,773	0.01%
2023/09/04	4	23.88	1	23.85	23.95	3	35,972	0.01%
2023/09/01	2.1	23.78	0	0.00	23.80	2.1	36,246	0.01%
2023/08/31	14.3	23.75	1	23.75	23.85	13.3	36,367	0.04%
2023/08/30	3	23.92	0	0.00	23.90	3	36,238	0.01%
2023/08/29	3	23.82	2	23.93	24.00	1	36,282	0.00%
2023/08/28	5	23.75	0	0.00	23.80	5	36,345	0.01%
2023/08/25	9	23.57	0.5	23.85	23.50	8.5	37,283	0.02%
2023/08/24	2	23.85	6.5	23.90	23.85	-4.5	37,333	-0.01%
2023/08/23	6.6	23.63	6.5	23.78	23.70	0.1	37,180	0.00%
2023/08/22	106	23.69	1	23.45	23.55	105	37,194	0.28%	大買/鉅額交易
2023/08/21	5	23.89	5.1	23.89	23.85	0	36,888	0.00%
2023/08/18	7.1	23.54	1.5	23.63	23.35	5.6	36,736	0.02%
2023/08/17	111.5	23.11	53.5	22.97	23.25	58	36,714	0.16%	大買/
2023/08/16	17.4	23.31	255	23.35	23.40	-237.6	36,242	-0.66%	大賣/鉅額交易
2023/08/15	41.2	24.00	68.3	23.93	23.90	-27.1	35,831	-0.08%
2023/08/14	17	24.12	5.1	24.15	24.30	11.9	35,662	0.03%
2023/08/11	0.1	24.93	1.5	24.92	24.90	-1.4	35,686	0.00%
2023/08/10	1	24.80	1.6	24.89	24.90	-0.5	35,825	0.00%
2023/08/09	25.3	24.69	5	24.85	24.80	20.3	35,631	0.06%
2023/08/08	22	24.59	0.1	24.65	24.60	21.9	35,307	0.06%
2023/08/07	13.1	24.63	0.1	24.70	24.60	13	34,790	0.04%
2023/08/04	86	24.61	0.5	25.05	24.60	85.5	34,284	0.25%
2023/08/02	12	26.01	1	25.95	26.15	11	33,138	0.03%
2023/08/01	0	0.00	5	26.32	26.25	-5	32,438	-0.02%
2023/07/31	9.7	26.33	4	26.40	26.25	5.7	31,924	0.02%
2023/07/28	4.4	26.33	1	26.40	26.35	3.4	31,380	0.01%
2023/07/27	11.1	26.57	9	26.56	26.60	2.1	31,388	0.01%
2023/07/26	10.5	26.45	11	26.60	26.50	-0.5	31,543	0.00%
2023/07/25	10.5	26.11	105.2	26.33	26.35	-94.7	31,479	-0.30%	大賣/
2023/07/24	4.1	26.11	0	0.00	26.10	4.1	31,318	0.01%
2023/07/21	0	0.00	10	26.56	26.45	-10	30,989	-0.03%
2023/07/20	0.1	26.15	15	26.02	26.20	-14.9	30,342	-0.05%
2023/07/19	9	26.08	1	26.05	26.05	8	29,714	0.03%
2023/07/18	0	0.00	5	26.20	26.25	-5	29,118	-0.02%
2023/07/17	0	26.00	36.3	26.01	26.15	-36.3	28,487	-0.13%
2023/07/14	0	0.00	14	25.17	25.40	-14	27,827	-0.05%
2023/07/13	0	0.00	3	25.12	24.90	-3	27,228	-0.01%
2023/07/12	10	24.95	16	25.08	25.15	-6	27,253	-0.02%
2023/07/11	20	24.95	13.1	24.90	24.95	6.9	27,101	0.03%
2023/07/10	0	0.00	28	24.60	24.50	-28	27,102	-0.10%
2023/07/07	4	24.28	0	0.00	24.60	4	27,058	0.01%
2023/07/06	20	24.31	2	24.50	24.50	18	27,061	0.07%
2023/07/05	0	25.00	0	0.00	24.95	0	26,339	0.00%
2023/07/04	1	24.85	0	25.00	24.85	1	26,214	0.00%
2023/07/03	0	0.00	10	25.06	25.10	-10	26,297	-0.04%
2023/06/30	0	0.00	2	25.03	24.85	-2	26,497	-0.01%
2023/06/29	6	24.88	1	24.85	24.90	5	26,452	0.02%
2023/06/28	0	0.00	3	24.98	25.00	-3	26,495	-0.01%
2023/06/27	1	24.70	10	24.65	24.75	-9	26,487	-0.03%
2023/06/26	1	24.95	3.5	25.05	24.95	-2.5	26,395	-0.01%
2023/06/21	21	24.95	0	0.00	25.10	21	26,351	0.08%
2023/06/20	20	24.95	2	24.93	25.05	18	26,306	0.07%
2023/06/19	0	0.00	2	25.02	25.05	-2	26,356	-0.01%
2023/06/16	1	24.60	0.3	24.70	24.55	0.8	26,527	0.00%
2023/06/15	0.5	24.71	0	24.70	24.70	0.5	26,373	0.00%
2023/06/14	0.1	24.85	0	0.00	24.75	0.1	27,373	0.00%
2023/06/13	1	24.90	1	25.00	24.80	0	28,420	0.00%
2023/06/12	4.2	25.04	4	25.10	24.80	0.2	28,709	0.00%
2023/06/09	62.1	25.15	7.6	25.04	25.20	54.5	29,323	0.19%
2023/06/08	1.4	24.51	2	24.63	24.65	-0.6	28,992	0.00%
2023/06/07	0	24.55	1.2	24.50	24.60	-1.2	29,102	0.00%
2023/06/06	0.5	24.55	7.1	24.50	24.45	-6.6	29,120	-0.02%
2023/06/05	1	24.50	2	24.65	24.45	-1	29,340	0.00%
2023/06/02	4.1	24.28	60	24.30	24.30	-55.9	29,560	-0.19%
2023/06/01	1	24.30	7.1	24.46	24.30	-6.1	29,602	-0.02%
2023/05/31	1.2	24.30	1	24.35	24.30	0.2	29,580	0.00%
2023/05/30	0.1	24.50	1	24.60	24.50	-0.9	28,817	0.00%
2023/05/29	0	0.00	4.2	24.37	24.40	-4.2	28,781	-0.01%
2023/05/26	2	23.90	3.2	24.06	24.10	-1.2	29,081	0.00%
2023/05/25	15.1	24.21	31	24.10	24.10	-15.9	28,947	-0.05%
2023/05/24	8	24.36	1	24.40	24.50	7	28,934	0.02%
2023/05/23	2	24.65	11	24.50	24.60	-9	28,789	-0.03%
2023/05/22	2	24.65	15.1	24.56	24.55	-13.1	28,536	-0.05%
2023/05/19	2.1	24.24	4.9	24.26	24.40	-2.8	28,329	-0.01%
2023/05/18	0	0.00	2	24.03	24.10	-2	28,064	-0.01%
2023/05/17	150	23.97	7	23.90	23.80	143	28,059	0.51%	大買/鉅額交易
2023/05/16	12	23.54	2	23.45	23.55	10	27,711	0.04%
2023/05/15	0	0.00	3	23.32	23.35	-3	27,531	-0.01%
2023/05/12	5	23.15	0.2	23.27	23.10	4.8	27,525	0.02%
2023/05/11	0	0.00	3	23.32	23.30	-3	27,439	-0.01%
2023/05/10	4.2	23.20	0	0.00	23.30	4.2	27,382	0.02%
2023/05/09	4	23.25	0	0.00	23.30	4	27,491	0.01%
2023/05/08	0	0.00	6.2	23.19	23.35	-6.2	27,613	-0.02%
2023/05/05	6	23.00	0	0.00	23.05	6	27,653	0.02%
2023/05/04	2.1	23.05	3.1	23.05	23.10	-0.9	28,121	0.00%
2023/05/03	7.1	22.85	10	22.95	22.95	-2.9	28,317	-0.01%
2023/05/02	2.1	22.75	7.2	22.75	22.90	-5.1	28,638	-0.02%
2023/04/28	0.2	22.55	3.2	22.53	22.60	-3	29,309	-0.01%
2023/04/27	5	22.35	5	22.45	22.40	0	29,437	0.00%
2023/04/26	2	22.35	23	22.36	22.45	-21	29,546	-0.07%
2023/04/25	0	0.00	15	22.48	22.35	-15	29,622	-0.05%
2023/04/24	0	0.00	45.1	22.45	22.45	-45.1	29,609	-0.15%
2023/04/21	2	22.20	6	22.30	22.30	-4	29,753	-0.01%
2023/04/20	1	22.35	1	22.35	22.35	0	29,896	0.00%
2023/04/19	2	22.50	0.5	22.45	22.45	1.5	30,494	0.00%
2023/04/18	2	22.40	1.5	22.43	22.40	0.5	30,543	0.00%
2023/04/17	21	22.45	0	0.00	22.50	21	31,004	0.07%
2023/04/14	10	22.45	14.2	22.31	22.50	-4.2	30,952	-0.01%
2023/04/13	0.1	22.30	21	22.21	22.30	-20.9	30,912	-0.07%
2023/04/11	1	21.75	1	21.80	21.85	0	30,671	0.00%
2023/04/10	3	21.80	7	21.80	21.80	-4	30,480	-0.01%
2023/04/07	4	21.69	0	0.00	21.70	4	30,451	0.01%
2023/04/06	3.5	21.81	1	21.80	21.70	2.5	30,326	0.01%
2023/03/31	1	21.85	0	0.00	21.85	1	30,257	0.00%
2023/03/30	5	21.60	2	21.70	21.65	3	30,650	0.01%
2023/03/29	5	21.70	32	21.70	21.70	-27	31,339	-0.09%
2023/03/28	0.1	21.55	0	0.00	21.50	0.1	32,113	0.00%
2023/03/27	7.2	21.44	0	0.00	21.45	7.2	32,846	0.02%
2023/03/24	1	21.35	10	21.50	21.40	-9	34,098	-0.03%
2023/03/23	2.1	21.43	15	21.42	21.55	-12.9	34,348	-0.04%
2023/03/22	3	21.27	5	21.30	21.35	-2	34,662	-0.01%
2023/03/21	3	21.08	3	21.18	21.05	0	34,799	0.00%
2023/03/20	8.2	20.89	10	21.00	21.00	-1.8	34,685	-0.01%
2023/03/17	28.9	20.99	2	20.95	20.85	26.9	34,460	0.08%
2023/03/16	61	21.01	1	21.15	20.90	60	33,537	0.18%
2023/03/15	24	21.69	4	21.70	21.55	20	33,106	0.06%
2023/03/14	35.1	21.85	1	21.75	21.70	34.1	33,006	0.10%
2023/03/13	20.1	22.17	17	22.24	22.20	3.1	32,321	0.01%
2023/03/10	26.5	22.27	1	22.25	22.25	25.5	32,225	0.08%
2023/03/09	9	22.57	0	0.00	22.50	9	32,297	0.03%
2023/03/08	14	22.46	0	0.00	22.75	14	33,172	0.04%
2023/03/07	5.1	22.61	0.3	22.65	22.65	4.9	33,327	0.01%
2023/03/06	3	22.53	9	22.57	22.55	-6	33,101	-0.02%
2023/03/03	1	22.50	0.5	22.65	22.40	0.6	33,055	0.00%
2023/03/02	15	22.53	0	0.00	22.55	15	33,368	0.04%
2023/03/01	4.8	22.69	0	0.00	22.70	4.8	34,039	0.01%
2023/02/24	6.1	22.80	0	0.00	22.75	6.1	34,090	0.02%
2023/02/23	1	22.85	9.1	22.82	22.85	-8.1	34,022	-0.02%
2023/02/22	0	22.85	0.4	22.80	22.80	-0.4	34,302	0.00%
2023/02/21	4	22.75	10	22.75	22.80	-6	34,319	-0.02%
2023/02/20	3	22.90	13	22.90	22.95	-10	34,675	-0.03%
2023/02/16	2	22.65	2	22.75	22.70	0	35,347	0.00%
2023/02/15	6	22.70	0	0.00	22.55	6	35,906	0.02%
2023/02/14	8.1	22.91	2	22.95	22.90	6.1	35,542	0.02%
2023/02/13	4	22.50	2	22.50	22.75	2	35,761	0.01%
2023/02/10	11	22.35	4	22.43	22.45	7	35,821	0.02%
2023/02/09	7.1	22.34	0	0.00	22.30	7.1	35,978	0.02%
2023/02/08	0	22.40	0	0.00	22.40	0	35,999	0.00%
2023/02/07	1.6	22.37	0	0.00	22.30	1.6	36,182	0.00%
2023/02/06	1	22.54	0	0.00	22.35	1	36,204	0.00%
2023/02/03	23.1	22.45	0	0.00	22.40	23.1	36,347	0.06%
2023/02/02	1.2	22.52	1	22.60	22.50	0.2	36,284	0.00%
2023/02/01	2.6	22.65	8	22.71	22.75	-5.4	35,941	-0.02%
2023/01/31	9	23.04	2	23.05	22.85	7	35,988	0.02%
2023/01/30	1	23.20	4	23.05	23.20	-3	35,795	-0.01%
2023/01/17	1	23.05	1	23.10	23.20	0	35,026	0.00%
2023/01/16	0	0.00	4	23.15	23.05	-4	35,085	-0.01%
2023/01/13	0	0.00	6	22.98	22.80	-6	35,071	-0.02%
2023/01/12	6	23.03	0	0.00	22.90	6	35,746	0.02%
2023/01/11	0	0.00	2	23.05	23.10	-2	36,145	-0.01%
2023/01/10	3	23.02	10	23.03	23.15	-7	36,281	-0.02%
2023/01/09	0	0.00	21	23.01	23.15	-21	36,241	-0.06%
2023/01/06	2	22.55	0	0.00	22.60	2	36,142	0.01%
2023/01/05	2	22.45	0	0.00	22.60	2	36,911	0.01%
2023/01/04	2	22.15	3	22.25	22.35	-1	36,655	0.00%
2023/01/03	2	21.98	4	22.09	22.15	-2	37,051	-0.01%
2022/12/30	2	22.03	2.2	22.15	22.10	-0.2	37,123	0.00%
2022/12/29	5	21.87	2	21.98	21.90	3	37,390	0.01%
2022/12/28	4	22.05	1	22.05	22.15	3	37,930	0.01%
2022/12/27	2	22.25	3	22.23	22.25	-1	38,289	0.00%
2022/12/26	1	22.10	3	22.05	22.10	-2	38,927	-0.01%
2022/12/23	6	21.89	3	21.90	21.90	3	40,064	0.01%
2022/12/22	0	0.00	3	22.03	22.15	-3	40,898	-0.01%
2022/12/21	23.3	21.76	14	21.72	21.70	9.3	41,362	0.02%
2022/12/20	5	21.90	0	0.00	21.90	5	41,361	0.01%
2022/12/19	9	22.11	2	22.15	22.05	7	40,751	0.02%
2022/12/16	16	22.48	4	22.56	22.25	12	40,189	0.03%
2022/12/15	4.1	22.70	4	22.76	22.75	0.1	39,518	0.00%
2022/12/14	14	22.98	17	22.90	22.90	-3	39,290	-0.01%
2022/12/13	5	22.85	5	22.72	22.70	0	38,999	0.00%
2022/12/12	1	22.70	5	22.74	22.90	-4	38,858	-0.01%
2022/12/09	3	22.63	2	22.70	22.70	1	39,501	0.00%
2022/12/08	13	22.85	5.3	22.84	22.80	7.7	39,500	0.02%
2022/12/07	0	0.00	41	23.13	23.05	-41	39,805	-0.10%
2022/12/06	12.4	22.63	0	0.00	22.40	12.4	39,379	0.03%
2022/12/05	0	0.00	2	22.95	22.75	-2	39,214	-0.01%
2022/12/02	1	22.55	0	0.00	22.50	1	39,140	0.00%
2022/12/01	17	22.97	17	22.81	22.60	0	39,480	0.00%
2022/11/30	9.1	22.91	16	23.05	23.00	-7	39,128	-0.02%
2022/11/29	13	22.74	17	22.60	22.85	-4	38,153	-0.01%
2022/11/28	8	22.06	0.3	22.25	22.20	7.7	37,723	0.02%
2022/11/25	2	22.35	1	22.50	22.40	1	37,853	0.00%
2022/11/24	7	22.59	11	22.45	22.45	-4	38,158	-0.01%
2022/11/23	6	22.39	36.2	22.42	22.55	-30.2	38,123	-0.08%
2022/11/22	1	21.59	2	21.45	21.65	-1	37,540	0.00%
2022/11/21	6	21.26	0	0.00	21.40	6	37,520	0.02%
2022/11/18	2.5	21.44	0	0.00	21.40	2.5	37,471	0.01%
2022/11/17	6.1	21.75	1	21.65	21.65	5.1	37,576	0.01%
2022/11/16	1	21.80	0	0.00	21.80	1	37,739	0.00%
2022/11/15	0.3	21.75	0	0.00	22.00	0.3	37,538	0.00%
2022/11/14	1.4	21.79	10	21.86	21.70	-8.7	37,461	-0.02%
2022/11/11	10	21.64	36	21.70	21.85	-26	37,305	-0.07%
2022/11/10	12	21.15	17	21.09	21.15	-5	37,003	-0.01%
2022/11/09	14.4	21.11	6	21.12	21.20	8.4	37,240	0.02%
2022/11/08	8	21.40	35	21.50	21.55	-27	36,802	-0.07%
2022/11/07	14	21.29	8	21.31	21.45	6	36,762	0.02%
2022/11/04	0	0.00	3	20.70	20.90	-3	36,886	-0.01%
2022/11/02	29.5	21.04	1.5	21.02	20.85	28	37,302	0.08%
2022/11/01	8	20.89	8.1	20.91	21.10	-0.1	37,236	0.00%
2022/10/31	2	20.60	2	20.50	20.40	0	37,321	0.00%
2022/10/28	2.5	20.60	1	20.65	20.55	1.5	37,268	0.00%
2022/10/27	9	20.67	9.5	20.58	20.55	-0.5	37,391	0.00%
2022/10/26	6.1	20.29	5	20.33	20.35	1.1	37,477	0.00%
2022/10/25	4	19.98	4.5	20.03	20.00	-0.5	37,284	0.00%
2022/10/24	5	20.16	4	19.95	19.90	1	37,507	0.00%
2022/10/21	11	19.88	7	19.97	20.00	4	37,362	0.01%
2022/10/20	23.2	19.59	10	19.60	19.70	13.2	37,386	0.04%
2022/10/19	14	19.93	2	20.15	19.90	12	36,856	0.03%
2022/10/18	5	19.95	4	20.03	20.10	1	36,666	0.00%
2022/10/17	12	19.87	8	19.85	19.80	4	36,799	0.01%
2022/10/14	7.5	19.88	1	19.85	19.80	6.5	37,156	0.02%
2022/10/13	29.4	19.93	16	19.65	19.65	13.4	37,479	0.04%
2022/10/12	0	0.00	4	20.35	20.25	-4	37,051	-0.01%
2022/10/11	15.2	20.14	0	0.00	20.10	15.2	37,553	0.04%
2022/10/07	10.1	20.47	4	20.45	20.45	6.1	37,778	0.02%
2022/10/06	14.1	20.58	9	20.58	20.60	5.1	38,698	0.01%
2022/10/05	11	20.58	5	20.67	20.50	6	39,600	0.02%
2022/10/04	0.5	20.20	2	20.30	20.15	-1.5	39,489	0.00%
2022/10/03	8.2	19.73	1	19.90	19.70	7.2	39,279	0.02%
2022/09/30	11.7	19.85	4	19.85	19.85	7.7	39,035	0.02%
2022/09/29	15.2	20.10	15	20.05	20.05	0.2	38,420	0.00%
2022/09/28	12.4	20.17	1	20.20	20.10	11.4	38,398	0.03%
2022/09/27	19.3	20.93	2	20.85	20.75	17.3	37,734	0.05%
2022/09/26	16	21.31	40	21.36	21.25	-24	37,481	-0.06%
2022/09/23	3.3	21.68	3	21.65	21.65	0.3	38,139	0.00%
2022/09/22	8.2	21.59	1.1	21.61	21.60	7.1	38,352	0.02%
2022/09/21	9	22.08	1	22.05	22.05	8	38,110	0.02%
2022/09/20	14	22.20	0.1	22.30	22.20	13.9	38,087	0.04%
2022/09/19	3.5	22.17	5.5	22.13	22.15	-2	38,054	-0.01%
2022/09/16	13.2	22.24	3	22.15	22.10	10.2	37,980	0.03%
2022/09/15	12	22.35	1	22.30	22.30	11	37,330	0.03%
2022/09/14	22.1	22.37	0	0.00	22.30	22.1	37,527	0.06%
2022/09/13	6	22.83	3	22.88	22.75	3	37,514	0.01%
2022/09/12	3	22.93	0	0.00	22.90	3	37,684	0.01%
2022/09/08	3.4	22.85	1.2	22.87	22.90	2.2	38,143	0.01%
2022/09/07	12	22.82	0	0.00	22.80	12	38,832	0.03%
2022/09/06	4.1	23.39	1	23.40	23.40	3.1	38,851	0.01%
2022/09/05	0	0.00	3	23.13	23.25	-3	39,338	-0.01%
2022/09/02	3.9	22.92	0.8	23.20	22.90	3.2	39,793	0.01%
2022/09/01	8	23.00	1	23.05	23.05	7	40,102	0.02%
2022/08/31	3.1	23.34	3	23.50	23.50	0.1	40,481	0.00%
2022/08/30	14	23.30	6	23.55	23.25	8	40,094	0.02%
2022/08/29	38.5	23.50	1	23.50	23.50	37.5	39,792	0.09%
2022/08/26	2	23.85	2	23.95	23.85	0	39,689	0.00%
2022/08/25	0.4	23.87	1	23.80	23.75	-0.6	39,795	0.00%
2022/08/24	20.1	23.60	22	23.43	23.45	-1.9	39,974	0.00%
2022/08/23	8.3	23.97	2	23.80	23.80	6.3	43,093	0.01%
2022/08/22	6.1	24.32	2	24.45	24.35	4.1	44,016	0.01%
2022/08/19	1	24.20	0	0.00	24.60	1	44,991	0.00%
2022/08/18	2	24.50	10	24.55	24.45	-8	45,094	-0.02%
2022/08/17	1	24.90	4	24.85	24.90	-3	45,265	-0.01%
2022/08/16	3.1	24.50	5	24.51	24.55	-1.9	45,351	0.00%
2022/08/12	2.2	24.08	3.6	24.08	24.10	-1.4	45,862	0.00%
2022/08/11	4	23.88	6.1	24.03	24.05	-2.1	46,417	0.00%
2022/08/10	0.3	23.70	2	23.70	23.55	-1.7	46,625	0.00%
2022/08/09	5	23.34	4	23.30	23.30	1	46,849	0.00%
2022/08/08	3	23.08	8	23.11	23.10	-5	47,093	-0.01%
2022/08/05	2	22.93	4	22.91	23.00	-2	47,952	0.00%
2022/08/04	11.5	22.26	10	22.25	22.25	1.5	48,357	0.00%
2022/08/03	2.2	22.31	1	22.40	22.30	1.2	48,627	0.00%
2022/08/02	7.1	22.41	3	22.43	22.45	4.1	49,045	0.01%
2022/08/01	1	22.90	0	0.00	22.95	1	49,276	0.00%
2022/07/29	5	23.12	0	0.00	22.95	5	49,904	0.01%
2022/07/28	4	23.00	2	23.15	23.20	2	50,145	0.00%
2022/07/27	5	22.84	15	23.02	22.95	-10	50,004	-0.02%
2022/07/26	0	0.00	5	22.95	22.95	-5	50,007	-0.01%
2022/07/25	1	22.80	0	0.00	22.70	1	50,025	0.00%
2022/07/21	1	22.40	5.6	22.62	22.65	-4.6	50,606	-0.01%
2022/07/20	52.5	22.24	4	22.35	22.25	48.5	50,794	0.10%
2022/07/19	33	22.19	4	22.20	22.20	29	50,687	0.06%
2022/07/18	4	22.08	2	22.30	22.30	2	51,013	0.00%
2022/07/15	13.1	21.87	4	21.80	21.80	9.1	50,644	0.02%
2022/07/14	34.7	22.32	4	22.48	22.25	30.7	50,425	0.06%
2022/07/13	17.1	23.65	22	23.50	23.45	-4.9	49,828	-0.01%
2022/07/12	12.1	23.05	30	23.07	22.95	-17.9	49,189	-0.04%
2022/07/11	4.2	23.80	3	23.82	23.65	1.2	49,079	0.00%
2022/07/08	1	24.05	0	0.00	23.85	1	49,584	0.00%
2022/07/07	5	23.70	24	23.56	23.70	-19	49,762	-0.04%
2022/07/06	15.2	23.84	31	23.50	23.50	-15.8	50,021	-0.03%
2022/07/05	2.4	24.34	39	24.15	24.30	-36.7	49,644	-0.07%
2022/07/04	9.3	24.33	4	24.25	24.30	5.3	49,813	0.01%
2022/07/01	16	24.75	63	24.45	24.60	-47	51,056	-0.09%
2022/06/30	2	25.23	0	0.00	25.10	2	51,643	0.00%
2022/06/29	12	25.55	0	0.00	25.80	12	51,917	0.02%
2022/06/28	5	25.77	0	26.00	25.80	5	52,170	0.01%
2022/06/27	3.1	26.43	2	26.20	26.20	1.1	52,607	0.00%
2022/06/24	3	26.30	1.3	26.27	26.30	1.7	52,432	0.00%
2022/06/23	2	25.88	4	25.91	26.05	-2	52,483	0.00%
2022/06/22	3	26.02	5	26.09	26.05	-2	52,405	0.00%
2022/06/21	20	26.27	14	26.39	26.45	6	52,380	0.01%
2022/06/20	16	25.70	6	25.50	25.50	10	52,656	0.02%
2022/06/17	17	26.12	37	26.25	26.00	-20	52,494	-0.04%
2022/06/16	51	26.72	21	26.61	26.60	30	52,312	0.06%
2022/06/15	3	25.70	20	26.24	26.30	-17	52,759	-0.03%
2022/06/14	26	25.84	17.2	26.00	26.00	8.8	53,021	0.02%
2022/06/13	5	25.43	9	25.47	25.55	-4	52,770	-0.01%
2022/06/10	29	25.92	15.1	25.91	26.00	14	52,499	0.03%
2022/06/09	36.3	26.07	0	0.00	25.85	36.3	52,248	0.07%
2022/06/08	5	26.79	3	26.77	26.75	2	51,486	0.00%
2022/06/07	1	26.60	0	0.00	26.55	1	51,853	0.00%
2022/06/06	0	0.00	11	26.82	26.85	-11	52,387	-0.02%
2022/06/02	1	26.55	4	26.55	26.60	-3	53,198	-0.01%
2022/06/01	16.1	26.76	26	26.64	26.55	-9.9	54,359	-0.02%
2022/05/31	29.1	26.56	7	27.15	27.15	22.1	54,651	0.04%
2022/05/30	4.1	26.85	4	27.03	27.10	0.1	51,544	0.00%
2022/05/27	4.3	26.60	34	26.45	26.60	-29.7	50,778	-0.06%
2022/05/26	2.9	25.37	1	25.30	25.30	1.9	50,891	0.00%
2022/05/25	4.1	25.28	2.7	25.36	25.35	1.4	51,632	0.00%
2022/05/23	0.1	25.55	2	25.35	25.45	-2	52,523	0.00%
2022/05/20	17	25.43	6	25.45	25.45	11	52,738	0.02%
2022/05/19	3.1	25.33	6	25.43	25.30	-2.9	52,434	-0.01%
2022/05/18	4.3	25.72	3	25.80	26.10	1.3	51,969	0.00%
2022/05/17	4.1	25.60	0	0.00	25.50	4.1	52,002	0.01%
2022/05/16	6.1	25.49	24	25.58	25.70	-17.9	52,112	-0.03%
2022/05/13	13	26.10	30.2	25.79	25.80	-17.2	51,999	-0.03%
2022/05/12	5.2	26.14	3.1	26.18	26.05	2.1	51,405	0.00%
2022/05/11	3.1	27.12	42	26.91	27.10	-38.9	51,084	-0.08%
2022/05/10	3	27.17	4	27.25	27.55	-1	51,342	0.00%
2022/05/09	10	27.45	0	0.00	27.30	10	51,224	0.02%
2022/05/06	23.2	27.59	8.1	27.74	28.00	15.1	51,525	0.03%
2022/05/05	32	28.24	0.4	28.64	28.05	31.7	52,080	0.06%
2022/05/04	5.1	28.94	6	28.88	28.90	-1	51,753	0.00%
2022/05/03	15	28.92	8.3	28.77	28.75	6.8	52,196	0.01%
2022/04/29	2.4	29.03	3	29.20	29.25	-0.6	52,517	0.00%
2022/04/28	5	28.70	5	28.76	29.00	0	52,771	0.00%
2022/04/27	10	29.04	6	29.01	28.90	4	52,740	0.01%
2022/04/26	5.1	29.65	1	29.40	29.70	4	52,882	0.01%
2022/04/25	5	29.07	13	29.03	29.10	-8	52,663	-0.02%
2022/04/22	12	28.82	27	29.18	29.45	-15	52,476	-0.03%
2022/04/21	9	28.79	4	28.75	28.75	5	52,787	0.01%
2022/04/20	3.1	28.96	53	28.87	29.20	-49.9	54,276	-0.09%
2022/04/19	3.1	28.98	4	28.95	28.95	-0.9	54,643	0.00%
2022/04/18	14	28.41	17	28.76	28.75	-3	55,421	-0.01%
2022/04/15	4	29.50	12	29.42	29.35	-8	55,161	-0.01%
2022/04/14	6	29.65	15	29.45	29.45	-9	55,199	-0.02%
2022/04/13	28	30.40	20	30.38	30.35	8	54,960	0.01%
2022/04/12	14.1	30.51	9.3	30.64	30.70	4.8	54,588	0.01%
2022/04/11	0.2	30.45	20	30.43	30.45	-19.8	54,014	-0.04%
2022/04/08	21	30.31	10	30.50	30.50	11	53,483	0.02%
2022/04/07	27	30.76	28	30.48	30.35	-1	52,910	0.00%
2022/04/06	18	29.94	24	30.06	30.15	-6	51,305	-0.01%
2022/04/01	12	29.68	18.5	29.72	29.85	-6.5	49,861	-0.01%
2022/03/31	8	29.26	9	29.32	29.40	-1	49,092	0.00%
2022/03/30	5.2	29.04	15	29.00	29.00	-9.8	48,418	-0.02%
2022/03/29	1	28.95	1	28.80	28.80	0	47,964	0.00%
2022/03/28	2	28.58	4	28.71	29.00	-2	48,207	0.00%
2022/03/25	8	28.94	6	29.00	29.00	2	48,151	0.00%
2022/03/24	7	29.09	45	29.06	29.15	-38	48,056	-0.08%
2022/03/23	24	28.89	34	28.91	29.20	-10	48,030	-0.02%
2022/03/22	4	28.40	8	28.45	28.55	-4	47,386	-0.01%
2022/03/21	5	28.46	0	0.00	28.30	5	47,093	0.01%
2022/03/18	11.1	28.23	41	28.29	28.15	-29.9	46,789	-0.06%
2022/03/17	9	27.80	4	27.83	27.60	5	45,712	0.01%
2022/03/16	11	26.90	6	26.93	26.95	5	45,111	0.01%
2022/03/15	4.1	26.70	11	26.75	26.60	-6.9	44,878	-0.02%
2022/03/14	10	26.85	10	26.83	26.80	0	45,252	0.00%
2022/03/11	7	26.55	0	0.00	26.50	7	45,719	0.02%
2022/03/10	12.1	26.58	34.2	26.74	26.80	-22.1	45,980	-0.05%
2022/03/09	2	25.90	8	25.97	25.75	-6	46,095	-0.01%
2022/03/08	12	25.72	0	0.00	25.60	12	45,964	0.03%
2022/03/07	36.5	26.12	0	0.00	26.25	36.5	45,170	0.08%
2022/03/04	11.1	27.39	131	27.35	27.35	-119.9	44,605	-0.27%	大賣/鉅額交易
2022/03/03	1.5	27.97	14.1	27.99	27.95	-12.6	44,184	-0.03%
2022/03/02	2	27.83	2	27.93	27.95	0	44,067	0.00%
2022/03/01	8	27.47	6	27.61	27.75	2	44,046	0.00%
2022/02/25	23.1	26.66	2.5	26.91	27.15	20.6	43,248	0.05%
2022/02/24	91	26.99	5.7	26.83	26.90	85.4	42,362	0.20%
2022/02/22	30	27.83	1	27.85	27.85	29	41,082	0.07%
2022/02/21	4.1	28.15	0	0.00	28.35	4.1	40,847	0.01%
2022/02/18	4.2	28.32	0	0.00	28.35	4.2	41,144	0.01%
2022/02/17	4	28.41	4	28.58	28.45	0	41,111	0.00%
2022/02/16	5	28.32	8	28.24	28.20	-3	40,784	-0.01%
2022/02/15	16.3	28.31	3	28.25	28.15	13.3	40,242	0.03%
2022/02/14	5	28.49	1.2	28.65	28.65	3.8	39,948	0.01%
2022/02/11	5.4	28.65	0	0.00	28.85	5.4	39,558	0.01%
2022/02/10	2	28.58	2	28.55	28.85	0	39,375	0.00%
2022/02/09	0	0.00	5	28.69	28.90	-5	38,799	-0.01%
2022/02/08	59.1	28.62	13.1	28.76	28.70	46	38,318	0.12%
2022/02/07	7.3	28.12	9	28.23	28.50	-1.7	37,643	0.00%
2022/01/26	1	27.50	0	0.00	27.60	1	36,413	0.00%
2022/01/25	7.1	27.11	0	0.00	27.25	7.1	36,212	0.02%
2022/01/24	11.1	27.55	12	27.50	27.50	-0.9	35,877	0.00%
2022/01/21	3	27.18	5	27.35	27.40	-2	35,482	-0.01%
2022/01/20	11	27.53	8	27.74	27.70	3	34,989	0.01%
2022/01/19	31.1	27.87	30	27.97	27.80	1.1	34,687	0.00%
2022/01/18	10	27.95	18.2	27.95	27.90	-8.2	34,083	-0.02%
2022/01/17	17	27.82	9	27.77	27.80	8	33,806	0.02%
2022/01/14	22	27.95	27	27.99	27.90	-5	33,758	-0.01%
2022/01/13	12	27.98	118.2	28.01	28.45	-106.2	33,519	-0.32%	大賣/鉅額交易
2022/01/12	13.1	27.17	23	27.55	27.40	-9.9	32,036	-0.03%
2022/01/11	26.2	27.00	12	26.88	27.40	14.2	31,414	0.05%
2022/01/10	6.4	26.22	10	26.32	26.40	-3.6	30,637	-0.01%
2022/01/07	16	26.19	1.3	26.42	26.30	14.7	30,625	0.05%
2022/01/06	4	26.30	50	26.05	26.20	-46	30,273	-0.15%
2022/01/05	1	25.85	4	25.95	26.05	-3	29,814	-0.01%
2022/01/04	7	25.84	9	25.82	25.95	-2	29,971	-0.01%
2022/01/03	7.5	25.82	2	25.80	25.75	5.5	29,966	0.02%
2021/12/30	0	0.00	156	26.05	25.95	-156	30,503	-0.51%	大賣/鉅額交易
2021/12/29	1.1	26.00	201	26.04	26.10	-199.9	30,879	-0.65%	大賣/鉅額交易
2021/12/28	0	0.00	154.6	25.90	25.95	-154.6	31,034	-0.50%	大賣/鉅額交易
2021/12/27	1	25.85	0	0.00	25.80	1	31,043	0.00%
2021/12/24	2	25.88	0	0.00	25.85	2	31,571	0.01%
2021/12/23	0	0.00	5	25.85	25.90	-5	31,987	-0.02%
2021/12/22	5	25.85	302	25.80	25.80	-297	32,059	-0.93%	大賣/鉅額交易
2021/12/21	6	25.53	4	25.68	25.65	2	32,072	0.01%
2021/12/20	2	25.40	4	25.26	25.35	-2	32,028	-0.01%
2021/12/17	53.1	25.79	7	25.71	25.60	46.1	32,276	0.14%
2021/12/16	3	25.45	0	0.00	25.50	3	32,351	0.01%
2021/12/14	3.2	25.38	5	25.45	25.55	-1.8	33,573	-0.01%
2021/12/13	2	25.80	100	25.85	25.85	-98	34,321	-0.29%
2021/12/10	3	25.90	592	25.95	25.95	-589	34,337	-1.72%	大賣/鉅額交易
2021/12/09	4	25.80	0.7	25.93	25.90	3.3	34,485	0.01%
2021/12/08	8	25.90	105	25.93	25.95	-97	34,539	-0.28%	大賣/
2021/12/07	100	25.74	145.1	25.76	26.00	-45.1	33,932	-0.13%	大賣/
2021/12/06	2	25.25	2	25.35	25.45	0	33,351	0.00%
2021/12/03	1	25.05	504.3	25.11	25.20	-503.3	33,150	-1.52%	大賣/鉅額交易
2021/12/02	2	24.85	407.1	24.94	25.00	-405.1	32,490	-1.25%	大賣/鉅額交易
2021/12/01	0.1	24.55	3	24.55	24.85	-2.9	31,937	-0.01%
2021/11/30	0.1	24.40	2	24.35	24.40	-1.9	31,777	-0.01%
2021/11/29	1	24.40	0	0.00	24.30	1	31,012	0.00%
2021/11/26	1	24.60	0	0.00	24.70	1	30,927	0.00%
2021/11/25	1	24.95	400	24.86	24.95	-399	31,206	-1.28%	大賣/鉅額交易
2021/11/24	201	24.85	4	24.73	24.80	197	31,106	0.63%	大買/鉅額交易
2021/11/23	32	24.40	0	0.00	24.50	32	31,063	0.10%
2021/11/22	0	0.00	3.5	24.40	24.40	-3.5	31,119	-0.01%
2021/11/19	5.3	24.37	4	24.41	24.25	1.3	31,263	0.00%
2021/11/18	6	24.53	105	24.73	24.75	-99	31,198	-0.32%	大賣/
2021/11/17	8	24.20	26.2	24.35	24.45	-18.2	31,080	-0.06%
2021/11/16	1.1	24.00	10	24.00	24.05	-8.9	30,878	-0.03%
2021/11/15	2	23.98	0	0.00	24.00	2	31,057	0.01%
2021/11/11	1	23.50	5	23.52	23.60	-4	31,098	-0.01%
2021/11/10	9	23.47	1	23.50	23.55	8	32,063	0.02%
2021/11/09	601	23.48	63	23.54	23.55	538	33,086	1.63%	大買/鉅額交易
2021/11/08	1	23.35	1	23.40	23.40	0	33,500	0.00%
2021/11/05	21	23.18	1	23.15	23.20	20	33,717	0.06%
2021/11/04	1.1	23.45	31	23.44	23.25	-30	33,798	-0.09%
2021/11/03	0	0.00	21	23.25	23.35	-21	33,795	-0.06%
2021/11/02	2	23.13	6	23.10	23.10	-4	34,050	-0.01%
2021/11/01	42.1	23.01	0	0.00	23.05	42.1	34,278	0.12%
2021/10/29	13	23.20	0	0.00	23.20	13	34,215	0.04%
2021/10/28	0	0.00	3	23.35	23.40	-3	34,225	-0.01%
2021/10/27	10	23.38	4	23.40	23.40	6	34,355	0.02%
2021/10/26	20	23.56	826	23.60	23.55	-806	34,437	-2.34%	大賣/鉅額交易
2021/10/25	10	23.59	412	23.57	23.55	-402	34,263	-1.17%	大賣/鉅額交易
2021/10/22	6.1	23.32	864	23.48	23.55	-857.9	34,316	-2.50%	大賣/鉅額交易
2021/10/21	2	23.10	1,208	23.27	23.40	-1,206	33,922	-3.56%	大賣/鉅額交易
2021/10/20	0.5	23.05	222	23.12	23.00	-221.5	33,272	-0.67%	大賣/鉅額交易
2021/10/19	5	23.07	101	23.10	23.00	-96	33,057	-0.29%	大賣/
2021/10/18	13	22.97	204	23.12	23.05	-191	32,921	-0.58%	大賣/鉅額交易
2021/10/15	7	22.95	333	23.00	23.00	-326	32,613	-1.00%	大賣/鉅額交易
2021/10/14	3	22.95	4	22.88	22.95	-1	32,692	0.00%
2021/10/13	8	22.75	4	22.75	22.85	4	32,941	0.01%
2021/10/08	1.1	22.95	4	22.89	22.90	-2.9	33,738	-0.01%
2021/10/07	4	22.96	1	23.00	22.85	3	33,870	0.01%
2021/10/06	1	22.50	0	0.00	22.70	1	33,628	0.00%
2021/10/05	2	22.30	14	22.37	22.45	-12	33,576	-0.04%
2021/10/04	2	22.50	0	0.00	22.40	2	33,626	0.01%
2021/10/01	11.2	22.46	11	22.45	22.50	0.2	33,881	0.00%
2021/09/30	0	0.00	0	22.80	22.90	0	33,630	0.00%
2021/09/29	1	22.80	26	22.73	22.75	-25	33,470	-0.07%
2021/09/28	6	22.73	6.6	22.83	22.90	-0.6	33,327	0.00%
2021/09/27	5	22.83	2	22.70	22.75	3	33,111	0.01%
2021/09/24	5	23.00	0	0.00	22.80	5	33,140	0.02%
2021/09/23	1	22.80	3	22.85	22.95	-2	33,035	-0.01%
2021/09/22	10.8	22.56	2	22.70	22.60	8.8	32,828	0.03%
2021/09/17	2	23.33	2	23.00	23.00	0	32,216	0.00%
2021/09/16	10	23.45	4.1	23.29	23.40	5.9	31,654	0.02%
2021/09/15	1	23.00	1	22.95	23.00	0	30,744	0.00%
2021/09/14	1	22.95	0	0.00	23.00	1	30,609	0.00%
2021/09/13	17	22.94	8	22.94	23.00	9	30,470	0.03%
2021/09/10	0	0.00	20	22.95	22.95	-20	30,734	-0.07%
2021/09/09	0	0.00	25	22.74	22.85	-25	31,186	-0.08%
2021/09/08	0	0.00	5	22.86	22.90	-5	31,342	-0.02%
2021/09/06	0	0.00	1	22.85	22.85	-1	31,468	0.00%
2021/09/03	12	22.73	1	22.80	22.85	11	31,466	0.03%
2021/09/02	5	22.60	5	22.90	22.70	0	31,484	0.00%
2021/09/01	20.2	22.91	24	22.95	23.00	-3.8	31,489	-0.01%
2021/08/31	0	0.00	18	22.93	23.00	-18	31,304	-0.06%
2021/08/30	0	0.00	25	22.84	22.90	-25	30,826	-0.08%
2021/08/27	2	22.70	0	0.00	22.75	2	30,851	0.01%
2021/08/26	3.1	22.25	3	22.15	22.40	0.1	30,525	0.00%
2021/08/25	2	22.20	12	22.21	22.30	-10	30,608	-0.03%
2021/08/24	0	0.00	0.6	22.00	22.00	-0.6	30,324	0.00%
2021/08/23	2	21.57	3	21.45	21.45	-1	30,290	0.00%
2021/08/20	8	21.14	0	0.00	21.15	8	30,598	0.03%
2021/08/19	6	21.30	0	0.00	21.35	6	31,913	0.02%
2021/08/18	0	0.00	1	21.60	21.60	-1	31,640	0.00%
2021/08/17	3.1	21.42	2	21.40	21.60	1.1	32,363	0.00%
2021/08/16	14	21.41	6	21.60	21.40	8	32,290	0.02%
2021/08/13	1,510	22.87	8	22.87	22.80	1,502	32,099	4.68%	大買/鉅額交易
2021/08/12	6	22.97	0	0.00	22.90	6	31,613	0.02%
2021/08/11	7	22.99	7	23.00	23.00	0	31,314	0.00%
2021/08/10	8.3	23.00	0	0.00	23.00	8.3	31,564	0.03%
2021/08/09	886.1	22.88	1	23.00	23.10	885.1	32,212	2.75%	大買/鉅額交易
2021/08/06	1,800	23.10	2	23.10	23.10	1,798	32,486	5.53%	大買/鉅額交易
2021/08/05	2,251	23.04	6	23.10	23.10	2,245	33,171	6.77%	大買/鉅額交易
2021/08/03	7	23.01	0	0.00	23.05	7	36,865	0.02%
2021/08/02	0	0.00	4	23.00	23.10	-4	38,154	-0.01%
2021/07/29	8	22.80	0	0.00	22.80	8	38,669	0.02%
2021/07/28	12.4	22.60	1	22.65	22.75	11.4	39,014	0.03%
2021/07/27	1	22.80	15	22.90	22.85	-14	39,561	-0.04%
2021/07/26	27.4	22.88	1	23.00	22.90	26.4	40,148	0.07%
2021/07/23	5.3	22.90	26	22.90	23.00	-20.7	40,400	-0.05%
2021/07/22	5	22.85	0	0.00	22.85	5	40,669	0.01%
2021/07/21	2	22.60	2	22.65	22.70	0	41,004	0.00%
2021/07/20	7	22.67	2	22.65	22.65	5	41,527	0.01%
2021/07/19	11	23.04	2	23.05	23.00	9	41,459	0.02%
2021/07/16	3	23.00	12	22.87	23.05	-9	41,699	-0.02%
2021/07/15	2	22.70	0.5	22.75	22.75	1.5	41,161	0.00%
2021/07/14	0	0.00	2	22.73	22.70	-2	41,478	0.00%
2021/07/12	2	22.73	1	22.90	22.65	1	41,905	0.00%
2021/07/09	2	22.65	6	22.79	22.70	-4	41,888	-0.01%
2021/07/08	9	22.84	20	22.82	22.85	-11	41,757	-0.03%
2021/07/07	1	22.65	2	22.68	22.65	-1	41,843	0.00%
2021/07/06	1	22.55	6	22.56	22.60	-5	41,746	-0.01%
2021/07/02	0	0.00	1	22.40	22.40	-1	41,755	0.00%
2021/07/01	1	22.55	10	22.50	22.55	-9	41,913	-0.02%
2021/06/30	0	0.00	3	22.67	22.70	-3	41,894	-0.01%
2021/06/29	1	22.50	0	0.00	22.60	1	41,824	0.00%
2021/06/28	5	22.71	0	0.00	22.65	5	42,026	0.01%
2021/06/25	0	0.00	1	22.75	22.75	-1	42,487	0.00%
2021/06/23	5	22.30	2	22.40	22.55	3	42,846	0.01%
2021/06/22	0	0.00	5	22.25	22.30	-5	43,399	-0.01%
2021/06/21	1	22.00	1	22.20	22.25	0	43,413	0.00%
2021/06/18	6	22.15	9	22.15	22.15	-3	43,304	-0.01%
2021/06/17	10	22.19	5	22.30	22.30	5	42,894	0.01%
2021/06/16	9	22.26	2.2	22.33	22.40	6.8	43,429	0.02%
2021/06/15	3	22.40	0	0.00	22.40	3	43,528	0.01%
2021/06/11	0	0.00	1	22.50	22.50	-1	44,044	0.00%
2021/06/10	1	22.40	1	22.35	22.50	0	44,798	0.00%
2021/06/09	2	22.45	1.2	22.45	22.45	0.8	45,733	0.00%
2021/06/07	2	22.35	9	22.55	22.55	-7	47,083	-0.01%
2021/06/04	21.2	22.56	6	22.63	22.75	15.2	47,616	0.03%
2021/06/03	6.2	22.88	0	0.00	22.90	6.2	48,813	0.01%
2021/06/02	9	22.84	3	22.95	22.95	6	49,204	0.01%
2021/06/01	12.2	22.96	5	23.00	23.00	7.2	49,151	0.01%
2021/05/31	10	22.97	29	23.09	23.05	-19	49,478	-0.04%
2021/05/28	10	22.93	11	22.95	23.00	-1	49,540	0.00%
2021/05/27	11	22.46	18	22.50	22.40	-7	49,248	-0.01%
2021/05/26	12	22.90	9	23.00	23.00	3	49,174	0.01%
2021/05/25	0	0.00	25	22.98	22.85	-25	49,644	-0.05%
2021/05/24	6	22.41	2	22.45	22.50	4	49,453	0.01%
2021/05/21	0.6	22.90	12	22.99	22.60	-11.4	49,918	-0.02%
2021/05/20	9	22.26	4	22.30	22.30	5	49,372	0.01%
2021/05/19	5	22.39	8	22.54	22.25	-3	49,423	-0.01%
2021/05/18	6	22.33	14	22.28	22.50	-8	50,016	-0.02%
2021/05/17	6	21.32	22.4	21.44	21.55	-16.4	50,600	-0.03%
2021/05/14	7	21.99	1	22.00	22.00	6	49,939	0.01%
2021/05/13	10	22.23	0	0.00	22.05	10	49,359	0.02%
2021/05/12	45	22.62	25	22.54	22.35	20	48,528	0.04%
2021/05/11	45	23.78	15	23.88	23.65	30	46,106	0.07%
2021/05/10	19	23.44	31.2	23.76	23.95	-12.2	44,550	-0.03%
2021/05/07	12	23.05	24.2	23.05	23.10	-12.2	43,845	-0.03%
2021/05/06	5	22.77	5	22.83	23.00	0	43,925	0.00%
2021/05/05	7	22.42	5.1	22.62	22.50	2	43,415	0.00%
2021/05/04	11	22.60	17	22.57	22.35	-6	43,236	-0.01%
2021/05/03	27	22.68	11	22.66	22.75	16	42,924	0.04%
2021/04/29	11	22.91	4	22.96	22.80	7	42,522	0.02%
2021/04/28	1	23.15	0	0.00	23.25	1	42,261	0.00%
2021/04/27	1	23.05	0	23.05	23.15	1	42,522	0.00%
2021/04/26	3	23.00	115.1	23.04	23.10	-112.1	42,262	-0.27%	大賣/鉅額交易
2021/04/23	3	22.85	0	0.00	22.80	3	41,851	0.01%
2021/04/22	4	22.91	9	22.98	22.90	-5	41,835	-0.01%
2021/04/21	11	22.84	3	22.90	22.90	8	41,544	0.02%
2021/04/20	1	22.80	5	22.88	22.90	-4	41,334	-0.01%
2021/04/19	9.1	22.64	16	22.67	22.80	-7	40,921	-0.02%
2021/04/16	0	0.00	1	22.20	22.25	-1	40,432	0.00%
2021/04/15	1	22.15	24	22.20	22.25	-23	41,015	-0.06%
2021/04/14	0.5	22.00	6.5	22.05	22.10	-6	41,089	-0.01%
2021/04/13	3	22.05	7	22.08	22.10	-4	41,035	-0.01%
2021/04/12	8	21.81	4	21.90	21.90	4	40,770	0.01%
2021/04/09	7.6	21.66	2	21.60	21.60	5.6	40,814	0.01%
2021/04/08	14	21.80	0	0.00	21.80	14	40,811	0.03%
2021/04/06	7	21.86	1	21.90	21.95	6	41,296	0.01%
2021/04/01	26	21.99	24	21.85	21.85	2	41,300	0.00%
2021/03/31	27	22.01	4	22.05	22.10	23	41,073	0.06%
2021/03/30	20.1	22.00	35	22.00	22.00	-14.9	40,744	-0.04%
2021/03/29	22	21.90	44.4	22.00	22.00	-22.3	40,197	-0.06%
2021/03/26	1,200	21.90	37	21.91	21.90	1,163	39,885	2.92%	大買/鉅額交易
2021/03/25	2	21.83	24	21.80	21.80	-22	39,408	-0.06%
2021/03/24	11	21.45	7	21.40	21.50	4	38,917	0.01%
2021/03/23	2	21.40	16	21.50	21.40	-14	38,863	-0.04%
2021/03/22	1	21.35	0	0.00	21.35	1	38,694	0.00%
2021/03/19	1,604	21.30	11	21.29	21.30	1,593	38,735	4.11%	大買/鉅額交易
2021/03/18	13	21.51	0	0.00	21.55	13	38,061	0.03%
2021/03/17	30	21.65	10.3	21.69	21.60	19.7	38,085	0.05%
2021/03/16	2	21.70	13	21.77	21.80	-11	37,645	-0.03%
2021/03/15	7	21.71	47	21.64	21.75	-40	37,129	-0.11%
2021/03/12	33	21.11	3	21.17	21.35	30	36,563	0.08%
2021/03/11	154.5	21.29	60	21.18	21.10	94.5	36,121	0.26%	大買/
2021/03/10	232	21.12	215.1	21.23	21.20	16.9	35,463	0.05%	大買/大賣/
2021/03/09	14	20.98	45.1	21.02	21.10	-31.1	34,914	-0.09%
2021/03/08	5	20.35	7	20.66	20.60	-2	33,545	-0.01%
2021/03/05	0	0.00	13	20.38	20.30	-13	33,395	-0.04%
2021/03/04	15	20.21	0	0.00	20.35	15	34,399	0.04%
2021/03/03	5	20.36	10	20.39	20.40	-5	34,249	-0.01%
2021/03/02	4	20.33	1	20.30	20.20	3	33,925	0.01%
2021/02/26	36	20.34	73	20.45	20.00	-37	33,617	-0.11%
2021/02/25	14	20.78	2	20.80	20.90	12	32,253	0.04%
2021/02/24	10	20.70	6	20.82	20.75	4	31,830	0.01%
2021/02/23	5	20.53	32	20.51	20.70	-27	31,373	-0.09%
2021/02/22	27	20.29	8	20.39	20.40	19	30,959	0.06%
2021/02/19	0	0.00	13.1	20.07	20.20	-13.1	31,135	-0.04%
2021/02/18	12	20.07	31	19.98	20.00	-19	31,137	-0.06%
2021/02/17	1	19.85	63	19.81	19.90	-62	30,944	-0.20%
2021/02/05	1	19.40	11	19.40	19.40	-10	30,141	-0.03%
2021/02/04	0	0.00	0.1	19.20	19.20	-0.1	30,549	0.00%
2021/02/03	0	0.00	22	19.30	19.25	-22	32,051	-0.07%
2021/02/02	0	0.00	4	19.29	19.25	-4	33,079	-0.01%
2021/02/01	1	19.15	4	19.16	19.15	-3	33,410	-0.01%
2021/01/29	10.5	19.02	0	0.00	19.00	10.5	33,638	0.03%
2021/01/28	9	19.19	0	0.00	19.20	9	32,977	0.03%
2021/01/27	1	19.40	0	0.00	19.40	1	32,563	0.00%
2021/01/26	2	19.33	0	0.00	19.30	2	32,430	0.01%
2021/01/25	3	19.40	2	19.50	19.60	1	32,270	0.00%
2021/01/22	8	19.22	0	0.00	19.20	8	32,136	0.02%
2021/01/21	9	19.33	0	0.00	19.25	9	32,122	0.03%
2021/01/20	37	19.35	0	0.00	19.20	37	32,124	0.12%
2021/01/18	10	19.59	6	19.56	19.70	4	31,544	0.01%
2021/01/14	1	19.90	14	19.83	19.85	-13	31,330	-0.04%
2021/01/13	13	19.79	5	19.77	19.85	8	31,188	0.03%
2021/01/12	3	19.73	24	19.72	19.70	-21	31,252	-0.07%
2021/01/11	13	19.91	3	19.93	19.95	10	31,210	0.03%
2021/01/08	34	19.90	61	19.95	20.00	-27	31,051	-0.09%
2021/01/07	0	0.00	7	19.79	19.80	-7	30,622	-0.02%
2021/01/06	102	19.50	0	0.00	19.55	102	30,449	0.33%	大買/鉅額交易
2021/01/05	0	0.00	11	19.70	19.60	-11	30,558	-0.04%
2021/01/04	3	19.63	6	19.63	19.55	-3	30,587	-0.01%
2020/12/31	8	19.73	6	19.70	19.70	2	30,360	0.01%
2020/12/30	0	0.00	5.6	19.56	19.75	-5.6	30,292	-0.02%
2020/12/29	2	19.23	3	19.25	19.25	-1	29,755	0.00%
2020/12/28	4	19.20	2	19.20	19.20	2	29,784	0.01%
2020/12/25	10	19.20	0	0.00	19.30	10	29,938	0.03%
2020/12/24	1	19.25	5.6	19.21	19.25	-4.6	30,275	-0.02%
2020/12/23	4	19.20	0	0.00	19.20	4	30,566	0.01%
2020/12/22	8	19.32	0	19.30	19.30	8	31,699	0.03%
2020/12/21	0	0.00	20	19.35	19.40	-20	32,751	-0.06%
2020/12/18	20	19.31	0	0.00	19.30	20	33,394	0.06%
2020/12/16	1	19.45	3	19.48	19.55	-2	33,934	-0.01%
2020/12/15	2	19.35	0	0.00	19.30	2	34,296	0.01%
2020/12/14	1	19.40	5	19.40	19.40	-4	34,281	-0.01%
2020/12/11	0	0.00	3	19.47	19.55	-3	34,187	-0.01%
2020/12/10	1	19.15	9	19.22	19.30	-8	33,886	-0.02%
2020/12/09	1	19.25	2	19.25	19.20	-1	33,802	0.00%
2020/12/08	8	19.21	13	19.23	19.35	-5	33,789	-0.01%
2020/12/07	0	0.00	25	19.54	19.55	-25	33,476	-0.07%
2020/12/04	1	19.50	3	19.55	19.60	-2	33,511	-0.01%
2020/12/03	3	19.43	0	0.00	19.50	3	33,453	0.01%
2020/12/02	0	0.00	16	19.32	19.50	-16	33,587	-0.05%
2020/12/01	1.2	19.31	2	19.30	19.40	-0.9	33,717	0.00%
2020/11/30	79.1	19.56	0	0.00	19.15	79.1	33,781	0.23%
2020/11/27	0	0.00	15	19.75	19.75	-15	33,163	-0.05%
2020/11/26	3	19.62	0	0.00	19.70	3	33,399	0.01%
2020/11/25	0	0.00	5	19.71	19.70	-5	33,775	-0.01%
2020/11/24	17	19.57	7.2	19.55	19.55	9.8	33,792	0.03%
2020/11/23	3	19.63	1	19.70	19.65	2	33,947	0.01%
2020/11/20	27	19.45	6	19.50	19.55	21	33,918	0.06%
2020/11/19	9	19.82	50	19.97	19.60	-41	33,983	-0.12%
2020/11/18	0	0.00	4	19.98	20.00	-4	33,763	-0.01%
2020/11/17	0	0.00	78	19.85	19.90	-78	33,440	-0.23%
2020/11/16	1	19.80	45.1	19.78	19.85	-44.1	33,694	-0.13%
2020/11/13	15	19.45	1	19.60	19.60	14	33,186	0.04%
2020/11/12	0	0.00	55	19.61	19.60	-55	33,088	-0.17%
2020/11/11	16	19.46	59	19.52	19.80	-43	32,671	-0.13%
2020/11/10	25	19.09	51	19.15	19.10	-26	31,294	-0.08%
2020/11/09	6	18.68	2	18.68	18.65	4	30,155	0.01%
2020/11/06	1	18.45	5	18.59	18.65	-4	29,811	-0.01%
2020/10/30	3	17.95	0	0.00	18.05	3	30,224	0.01%
2020/10/29	8	18.00	0.1	18.10	17.95	7.9	29,932	0.03%
2020/10/28	16	18.05	0.2	18.20	18.15	15.8	29,950	0.05%
2020/10/27	6	18.22	0	0.00	18.15	6	30,132	0.02%
2020/10/26	2	18.35	0	0.00	18.35	2	30,153	0.01%
2020/10/22	0	0.00	1	18.25	18.25	-1	30,656	0.00%
2020/10/20	5	17.99	0	0.00	18.00	5	31,106	0.02%
2020/10/19	4	18.03	0	0.00	18.00	4	31,061	0.01%
2020/10/16	2	17.95	2	18.10	17.90	0	31,649	0.00%
2020/10/15	4	17.98	1.6	17.99	17.95	2.4	31,935	0.01%
2020/10/14	9	18.02	0	0.00	18.10	9	31,724	0.03%
2020/10/13	10	18.01	1	18.10	18.05	9	31,850	0.03%
2020/10/12	9	18.16	0	0.00	18.15	9	32,076	0.03%
2020/10/07	2	18.30	0	0.00	18.25	2	33,018	0.01%
2020/10/06	1	18.35	3	18.40	18.45	-2	33,938	-0.01%
2020/10/05	5	18.17	1	18.15	18.15	4	35,125	0.01%
2020/09/30	3	18.25	1	18.30	18.40	2	35,708	0.01%
2020/09/29	670	18.20	10	18.20	18.30	660	35,989	1.83%	大買/鉅額交易
2020/09/28	1	18.05	4	17.95	18.05	-3	36,307	-0.01%
2020/09/25	44.4	17.61	0	0.00	17.60	44.4	36,580	0.12%
2020/09/24	32.4	17.70	11	17.65	17.60	21.4	35,900	0.06%
2020/09/23	27	18.05	4	18.10	18.00	23	35,340	0.07%
2020/09/22	37.6	18.29	1	18.40	18.20	36.6	34,880	0.10%
2020/09/21	4	18.53	0	0.00	18.50	4	34,369	0.01%
2020/09/18	12	18.63	0	0.00	18.60	12	34,323	0.03%
2020/09/17	8	18.74	0	0.00	18.70	8	34,037	0.02%
2020/09/16	0	0.00	3	18.85	18.85	-3	33,942	-0.01%
2020/09/15	3	18.75	0	0.00	18.90	3	33,992	0.01%
2020/09/14	2	18.78	1	18.75	18.80	1	34,829	0.00%
2020/09/11	5	18.79	0	0.00	18.85	5	34,980	0.01%
2020/09/10	2	18.75	21	18.80	18.90	-19	35,114	-0.05%
2020/09/09	3	18.77	0	0.00	18.80	3	35,318	0.01%
2020/09/08	6	18.81	1	18.90	18.90	5	35,508	0.01%
2020/09/07	5	18.81	3	18.85	18.85	2	35,874	0.01%
2020/09/04	3	18.77	1	18.75	18.80	2	36,107	0.01%
2020/09/03	7	18.86	224.3	18.72	18.85	-217.3	35,911	-0.61%	大賣/鉅額交易
2020/09/02	78.7	18.75	0	0.00	18.70	78.7	35,754	0.22%
2020/09/01	12.6	18.91	110	18.90	18.90	-97.5	35,252	-0.28%	大賣/
2020/08/31	201	19.05	6	19.02	18.95	195	34,963	0.56%	大買/鉅額交易
2020/08/28	6	19.04	1	19.05	19.00	5	34,821	0.01%
2020/08/27	10	19.04	0	0.00	19.00	10	35,174	0.03%
2020/08/26	0.4	19.25	0	0.00	19.20	0.4	35,208	0.00%
2020/08/25	43	19.10	2	19.10	19.10	41	35,375	0.12%
2020/08/24	4	19.05	0	0.00	19.05	4	37,240	0.01%
2020/08/21	44	19.12	0	0.00	19.20	44	37,597	0.12%
2020/08/20	13	19.05	0	0.00	19.00	13	37,561	0.03%
2020/08/19	2	19.45	1	19.50	19.40	1	36,998	0.00%
2020/08/18	37	19.41	4	19.40	19.40	33	36,721	0.09%
2020/08/17	3	19.40	43	19.55	19.50	-40	36,793	-0.11%
2020/08/14	22	19.35	0	0.00	19.35	22	36,930	0.06%
2020/08/13	0	0.00	3	19.50	19.50	-3	37,035	-0.01%
2020/08/12	26	19.40	0	0.00	19.40	26	37,303	0.07%
2020/08/11	5	19.42	40	19.48	19.40	-35	37,427	-0.09%
2020/08/10	41	19.40	0	0.00	19.40	41	37,497	0.11%
2020/08/07	5	19.38	0	0.00	19.35	5	37,567	0.01%
2020/08/06	0	0.00	2	19.40	19.40	-2	37,582	-0.01%
2020/08/05	3	19.33	1	19.35	19.30	2	38,122	0.01%
2020/08/04	69	19.38	3.8	19.41	19.35	65.2	38,283	0.17%
2020/08/03	9	19.36	3.4	19.43	19.30	5.6	38,321	0.01%
2020/07/31	22	19.50	0	0.00	19.40	22	38,313	0.06%
2020/07/30	8	19.51	0	0.00	19.65	8	38,215	0.02%
2020/07/29	6	19.53	10	19.60	19.50	-4	38,150	-0.01%
2020/07/28	3	19.30	1	19.30	19.35	2	38,620	0.01%
2020/07/27	2	19.40	0	0.00	19.35	2	39,135	0.01%
2020/07/24	11	19.59	0.5	19.65	19.50	10.5	39,242	0.03%
2020/07/23	2	19.70	0	0.00	19.75	2	39,366	0.01%
2020/07/22	17	19.71	0	0.00	19.80	17	39,850	0.04%
2020/07/21	6	19.84	1	19.85	19.80	5	39,576	0.01%
2020/07/20	3.1	19.86	0	0.00	19.85	3.1	39,607	0.01%
2020/07/17	3	19.83	0	0.00	19.90	3	40,237	0.01%
2020/07/16	5	19.80	0	0.00	19.85	5	40,922	0.01%
2020/07/15	30	19.92	0	0.00	19.90	30	40,646	0.07%
2020/07/14	15	19.98	3	20.00	19.95	12	40,486	0.03%
2020/07/13	8	20.12	1	20.10	20.10	7	40,670	0.02%
2020/07/10	51	20.90	5	20.85	20.90	46	40,629	0.11%
2020/07/09	5	21.15	43.2	21.16	21.15	-38.2	40,292	-0.09%
2020/07/08	1	21.10	2	21.13	21.15	-1	40,156	0.00%
2020/07/07	27	21.00	2	21.13	21.20	25	40,241	0.06%
2020/07/06	20	20.93	35.5	21.00	21.05	-15.5	40,072	-0.04%
2020/07/03	6	20.66	40	20.71	20.80	-34	39,932	-0.09%
2020/07/02	39	20.55	3	20.48	20.50	36	39,906	0.09%
2020/07/01	1	20.50	0	0.00	20.50	1	40,075	0.00%
2020/06/30	1	20.45	1	20.45	20.35	0	40,199	0.00%
2020/06/29	1	20.15	0	0.00	20.25	1	40,755	0.00%
2020/06/24	3	20.25	30	20.30	20.25	-27	41,200	-0.07%
2020/06/23	35	20.30	1	20.30	20.40	34	41,993	0.08%
2020/06/22	1.2	20.22	0	0.00	20.30	1.2	42,669	0.00%
2020/06/19	1	20.10	0	0.00	20.10	1	43,720	0.00%
2020/06/18	4	20.38	2	20.30	20.30	2	43,953	0.00%
2020/06/17	41.1	20.49	3	20.50	20.55	38.1	45,257	0.08%
2020/06/16	2	20.28	9.5	20.29	20.35	-7.5	46,903	-0.02%
2020/06/15	46	20.15	2	20.10	20.10	44	48,350	0.09%
2020/06/12	9	20.22	5.2	20.20	20.20	3.8	49,216	0.01%
2020/06/11	15	20.76	7	20.94	20.65	8	50,336	0.02%
2020/06/10	1	21.00	3	21.00	21.10	-2	51,195	0.00%
2020/06/09	12	20.91	21	21.04	21.05	-9	53,643	-0.02%
2020/06/08	0.3	20.95	14	21.00	21.00	-13.7	54,674	-0.03%
2020/06/05	17	20.85	15	20.82	20.80	2	55,643	0.00%
2020/06/04	7	20.72	21.3	20.89	20.65	-14.3	56,543	-0.03%
2020/06/03	15	20.64	8	20.64	20.75	7	57,457	0.01%
2020/06/02	0	0.00	9	20.18	20.30	-9	57,439	-0.02%
2020/06/01	0	0.00	5	20.09	20.05	-5	57,450	-0.01%
2020/05/29	4	19.70	4	19.95	19.95	0	57,494	0.00%
2020/05/28	5	19.89	0	0.00	19.85	5	55,907	0.01%
2020/05/27	0.1	20.10	10	20.04	20.10	-9.9	56,210	-0.02%
2020/05/26	11.1	19.95	24	19.98	19.95	-12.9	56,541	-0.02%
2020/05/25	0	0.00	2	19.75	19.75	-2	56,691	0.00%
2020/05/22	27	19.58	4	19.55	19.55	23	56,938	0.04%
2020/05/21	2	19.78	11.2	19.89	19.80	-9.2	56,923	-0.02%
2020/05/20	21	19.81	0	0.00	19.85	21	56,828	0.04%
2020/05/19	0	0.00	7	19.88	19.85	-7	57,037	-0.01%
2020/05/18	8	19.53	1	19.60	19.50	7	57,028	0.01%
2020/05/15	2	19.58	1	19.60	19.60	1	57,006	0.00%
2020/05/14	11	19.56	0	0.00	19.55	11	57,148	0.02%
2020/05/13	20	19.55	0	0.00	19.80	20	56,821	0.04%
2020/05/12	20	19.64	15	19.58	19.65	5	56,806	0.01%
2020/05/11	13	20.08	6	20.11	20.00	7	56,510	0.01%
2020/05/08	3	19.87	6	19.87	19.80	-3	56,336	-0.01%
2020/05/07	10	19.73	6	19.68	19.70	4	56,494	0.01%
2020/05/06	4	19.53	0	0.00	19.55	4	56,584	0.01%
2020/05/05	3	19.67	17	19.65	19.65	-14	56,507	-0.02%
2020/05/04	15	19.52	15	19.47	19.50	0	56,571	0.00%
2020/04/30	2	20.00	79	20.06	20.00	-77	56,460	-0.14%
2020/04/29	22	19.68	24	19.81	19.70	-2	56,001	0.00%
2020/04/28	6	19.20	40	19.46	19.50	-34	56,031	-0.06%
2020/04/27	6	18.83	12	19.04	19.05	-6	57,103	-0.01%
2020/04/24	33	18.61	8	18.65	18.60	25	56,791	0.04%
2020/04/23	4.1	18.50	0	0.00	18.55	4.1	56,445	0.01%
2020/04/22	8	18.40	4	18.38	18.50	4	56,084	0.01%
2020/04/21	27	18.72	18	18.78	18.70	9	55,653	0.02%
2020/04/20	8	19.38	1	19.45	19.30	7	54,957	0.01%
2020/04/17	0	0.00	2	19.75	19.60	-2	54,808	0.00%
2020/04/16	21	19.48	15	19.51	19.50	6	54,484	0.01%
2020/04/15	50	20.01	59.3	20.04	19.90	-9.3	53,928	-0.02%
2020/04/14	35	19.42	47	19.54	19.65	-12	53,168	-0.02%
2020/04/13	31	18.94	28	18.73	18.80	3	52,397	0.01%
2020/04/10	47	18.55	6	18.47	18.65	41	51,908	0.08%
2020/04/09	15	18.01	0	0.00	18.05	15	51,292	0.03%
2020/04/08	6	17.98	34	17.93	17.95	-28	50,814	-0.06%
2020/04/07	59	17.97	27	17.96	17.90	32	50,406	0.06%
2020/04/06	44	17.83	68	17.79	17.85	-24	50,107	-0.05%
2020/04/01	5	17.80	7	17.76	17.75	-2	49,449	0.00%
2020/03/31	11	17.89	7	18.01	17.90	4	49,090	0.01%
2020/03/30	19	17.76	18	17.96	17.90	1	48,326	0.00%
2020/03/27	12	17.90	111	17.86	17.90	-99	47,734	-0.21%	大賣/
2020/03/26	10	17.28	41	17.24	17.30	-31	46,872	-0.07%
2020/03/25	62	17.58	25	17.60	17.50	37	46,742	0.08%
2020/03/24	8	16.74	10	16.75	16.60	-2	45,846	0.00%
2020/03/23	27	16.25	0	0.00	16.15	27	45,074	0.06%
2020/03/20	66	16.94	25.1	17.19	17.10	40.9	43,907	0.09%
2020/03/19	82.4	16.87	57	16.66	16.30	25.4	42,276	0.06%
2020/03/18	51.6	18.05	18	18.06	17.95	33.6	41,243	0.08%
2020/03/17	15	18.42	48	18.40	18.35	-33	40,340	-0.08%
2020/03/16	44	19.31	31	19.27	19.05	13	38,936	0.03%
2020/03/13	116	19.10	6	19.51	19.65	110	37,786	0.29%	大買/鉅額交易
2020/03/12	29	20.57	18	20.97	20.50	11	35,232	0.03%
2020/03/11	38	21.38	13	21.43	21.35	25	34,135	0.07%
2020/03/10	13	21.60	0	0.00	21.55	13	33,181	0.04%
2020/03/09	21	21.94	1.2	21.82	21.80	19.8	32,323	0.06%
2020/03/06	5	22.50	0	0.00	22.40	5	31,317	0.02%
2020/03/05	10	22.75	33	22.70	22.85	-23	31,030	-0.07%
2020/03/04	10	22.55	4	22.55	22.55	6	30,859	0.02%
2020/03/03	10	22.50	101	22.50	22.55	-91	30,623	-0.30%	大賣/
2020/03/02	5	22.31	181.6	22.11	22.25	-176.6	30,120	-0.59%	大賣/鉅額交易
2020/02/27	1	22.55	10	22.65	22.70	-9	30,315	-0.03%
2020/02/26	22	22.64	2	22.65	22.80	20	29,971	0.07%
2020/02/25	0	0.00	1	22.75	22.80	-1	29,697	0.00%
2020/02/24	4	22.83	0	0.00	22.85	4	29,878	0.01%
2020/02/21	3	23.18	0	0.00	23.20	3	29,917	0.01%
2020/02/20	0	0.00	1.2	23.40	23.45	-1.2	29,837	0.00%
2020/02/19	0	0.00	22	23.30	23.30	-22	29,646	-0.07%
2020/02/18	0	0.00	0.4	23.05	23.10	-0.4	29,619	0.00%
2020/02/17	0	0.00	15	22.83	22.95	-15	29,671	-0.05%
2020/02/14	20.5	22.80	5	22.80	22.80	15.5	30,157	0.05%
2020/02/13	0	0.00	1.8	22.80	22.80	-1.8	30,859	-0.01%
2020/02/12	0	0.00	7	22.62	22.65	-7	31,125	-0.02%
2020/02/11	0	0.00	1	22.55	22.55	-1	31,005	0.00%
2020/02/10	1	22.45	0	0.00	22.50	1	31,077	0.00%
2020/02/07	0	0.00	1	22.40	22.50	-1	31,568	0.00%
2020/02/06	5	22.40	0	0.00	22.50	5	31,453	0.02%
2020/02/05	1	22.15	1	22.35	22.40	0	31,694	0.00%
2020/02/03	2	21.88	2.5	21.92	21.95	-0.5	31,371	0.00%
2020/01/31	3	21.97	0	0.00	22.05	3	31,208	0.01%
2020/01/30	10	22.29	33.7	22.34	22.00	-23.7	30,750	-0.08%
2020/01/20	4	22.65	4	22.74	22.90	0	29,385	0.00%
2020/01/17	3	22.55	0	0.00	22.60	3	29,165	0.01%
2020/01/16	16	22.57	0	0.00	22.60	16	29,356	0.05%
2020/01/15	1	22.70	1.2	22.54	22.70	-0.2	29,348	0.00%
2020/01/14	16	22.50	0.1	22.60	22.60	15.9	29,269	0.05%
2020/01/10	2	22.20	14	22.26	22.25	-12	29,085	-0.04%
2020/01/09	20	22.30	0	0.00	22.30	20	29,229	0.07%
2020/01/08	0	0.00	11	22.16	22.25	-11	29,318	-0.04%
2020/01/07	2	22.35	30	22.23	22.35	-28	29,051	-0.10%
2020/01/06	8	22.21	0	0.00	22.25	8	29,172	0.03%
2020/01/03	0	0.00	40	22.38	22.45	-40	28,991	-0.14%
2020/01/02	2.6	22.31	0	0.00	22.35	2.6	29,062	0.01%
2019/12/31	10	22.32	0	0.00	22.40	10	29,038	0.03%
2019/12/27	5	22.45	0	0.00	22.50	5	28,856	0.02%
2019/12/26	0	0.00	1	22.40	22.45	-1	28,840	0.00%
2019/12/24	0	0.00	1	22.45	22.45	-1	29,229	0.00%
2019/12/18	1	22.25	4	22.36	22.50	-3	29,240	-0.01%
2019/12/16	17	22.41	1	22.50	22.30	16	29,100	0.05%
2019/12/13	15	22.40	25	22.44	22.50	-10	29,132	-0.03%
2019/12/12	1	22.20	1	22.15	22.15	0	28,495	0.00%
2019/12/11	0	0.00	1	22.05	22.10	-1	28,282	0.00%
2019/12/10	1	21.85	3	21.95	21.95	-2	28,209	-0.01%
2019/12/09	1	21.75	0	0.00	21.85	1	28,218	0.00%
2019/12/06	1	21.75	1	21.90	21.90	0	28,482	0.00%
2019/12/05	0	0.00	600	21.90	21.70	-600	28,490	-2.11%	大賣/鉅額交易
2019/12/04	3	21.68	0	0.00	21.85	3	28,342	0.01%
2019/12/03	3	21.73	0	0.00	21.75	3	28,292	0.01%
2019/12/02	3	21.73	14	21.71	21.85	-11	28,151	-0.04%
2019/11/29	6	21.80	10	21.83	21.85	-4	28,072	-0.01%
2019/11/28	10	22.08	0	0.00	21.95	10	27,767	0.04%
2019/11/27	8	22.15	0	0.00	22.25	8	27,753	0.03%
2019/11/26	1	22.15	1.4	22.09	22.10	-0.4	27,682	0.00%
2019/11/25	3	21.97	1.2	21.99	21.90	1.8	26,609	0.01%
2019/11/22	4	21.91	0	0.00	22.00	4	26,937	0.01%
2019/11/21	0	0.00	5	22.00	22.00	-5	26,777	-0.02%
2019/11/19	3	22.13	1	22.15	22.25	2	26,043	0.01%
2019/11/18	0	0.00	6	22.23	22.25	-6	26,049	-0.02%
2019/11/15	2	22.10	12	22.12	22.15	-10	25,962	-0.04%
2019/11/14	3	22.13	17	22.15	22.15	-14	25,865	-0.05%
2019/11/13	1.5	22.08	4	22.23	22.25	-2.5	25,955	-0.01%
2019/11/12	0	0.00	1	21.85	21.90	-1	25,256	0.00%
2019/11/11	2	21.60	0	0.00	21.60	2	24,622	0.01%
2019/11/08	0	0.00	19	21.80	21.85	-19	24,477	-0.08%
2019/11/07	9	21.64	7	21.71	21.70	2	24,669	0.01%
2019/11/06	2	21.55	37	21.70	21.75	-35	24,715	-0.14%
2019/11/05	14	21.48	2	21.48	21.50	12	24,262	0.05%
2019/11/04	5	21.39	13	21.41	21.45	-8	24,725	-0.03%
2019/11/01	0	0.00	110	21.20	21.25	-110	24,489	-0.45%	大賣/鉅額交易
2019/10/31	2	21.20	15	21.23	21.20	-13	24,908	-0.05%
2019/10/30	2	20.95	0.2	21.10	21.10	1.8	24,686	0.01%
2019/10/29	9	21.13	9	21.14	21.15	0	25,036	0.00%
2019/10/28	0	0.00	11	21.10	21.10	-11	24,769	-0.04%
2019/10/25	1	21.15	7	21.05	21.05	-6	24,723	-0.02%
2019/10/24	0	0.00	36	21.13	21.15	-36	24,634	-0.15%
2019/10/23	2	20.90	0	0.00	21.00	2	24,501	0.01%
2019/10/22	1	21.05	1	21.00	21.10	0	24,460	0.00%
2019/10/21	3	20.95	4	20.98	21.00	-1	24,214	0.00%
2019/10/18	3	20.95	0	0.00	20.90	3	24,260	0.01%
2019/10/17	6	21.10	20	21.12	21.15	-14	24,150	-0.06%
2019/10/16	0	0.00	1	21.00	20.95	-1	23,826	0.00%
2019/10/15	1	20.85	0	0.00	20.90	1	23,758	0.00%
2019/10/14	0	0.00	0.1	20.90	20.90	-0.1	24,159	0.00%
2019/10/09	3	20.62	0	0.00	20.60	3	24,663	0.01%
2019/10/07	0.1	20.60	0	0.00	20.55	0.1	25,902	0.00%
2019/10/04	30.1	20.55	0	0.00	20.60	30.1	26,141	0.11%
2019/10/03	1.2	20.56	0	0.00	20.55	1.2	26,541	0.00%
2019/09/26	1	20.70	2	20.70	20.70	-1	27,241	0.00%
2019/09/25	1	20.55	0	0.00	20.65	1	27,559	0.00%
2019/09/24	13	20.74	0	0.00	20.75	13	27,399	0.05%
2019/09/23	47	20.94	0.3	21.00	20.90	46.7	27,318	0.17%
2019/09/20	33	21.30	2	21.28	21.30	31	27,456	0.11%
2019/09/19	30	21.20	1	21.30	21.25	29	27,069	0.11%
2019/09/18	0	0.00	10	21.20	21.30	-10	27,226	-0.04%
2019/09/17	2	20.95	0	0.00	21.00	2	27,189	0.01%
2019/09/16	0	0.00	1	21.05	21.05	-1	27,856	0.00%
2019/09/12	0	0.00	1	21.00	21.00	-1	28,088	0.00%
2019/09/11	1	20.85	2	20.93	21.00	-1	28,410	0.00%
2019/09/10	1	20.75	46	20.86	20.95	-45	28,358	-0.16%
2019/09/09	0	0.00	9	20.60	20.65	-9	28,256	-0.03%
2019/09/04	3	20.37	0	0.00	20.35	3	28,798	0.01%
2019/09/03	2	20.25	0	0.00	20.20	2	28,999	0.01%
2019/09/02	0	0.00	1	20.25	20.30	-1	29,402	0.00%
2019/08/29	7	20.10	0	0.00	20.10	7	29,901	0.02%
2019/08/26	4	20.15	0	0.00	20.15	4	30,322	0.01%
2019/08/23	1	20.35	1	20.50	20.50	0	30,561	0.00%
2019/08/22	1	20.40	0	0.00	20.25	1	30,712	0.00%
2019/08/21	2.1	20.35	0	0.00	20.30	2.1	31,456	0.01%
2019/08/19	0.5	20.50	0	0.00	20.45	0.5	31,432	0.00%
2019/08/16	5	20.05	11	20.38	20.50	-6	31,486	-0.02%
2019/08/14	9	20.20	0	0.00	20.20	9	31,569	0.03%
2019/08/13	9	20.05	0	0.00	20.00	9	31,757	0.03%
2019/08/12	16	20.36	0	0.00	20.20	16	31,637	0.05%
2019/08/08	8	20.15	1	20.30	20.15	7	31,471	0.02%
2019/08/07	0.1	20.10	0	0.00	20.05	0.1	31,689	0.00%
2019/08/06	22	19.89	0	0.00	19.95	22	32,019	0.07%
2019/08/05	1	20.00	2	20.05	20.10	-1	31,858	0.00%
2019/08/02	9	20.05	34	20.10	20.05	-25	32,159	-0.08%
2019/08/01	36	20.25	1	20.25	20.30	35	32,456	0.11%
2019/07/31	26	20.35	0	0.00	20.30	26	32,839	0.08%
2019/07/30	0	0.00	0.1	20.55	20.50	-0.1	32,580	0.00%
2019/07/29	3	20.50	1	20.50	20.50	2	33,121	0.01%
2019/07/26	8	20.51	0	0.00	20.55	8	33,997	0.02%
2019/07/25	10	20.60	8	20.53	20.65	2	34,955	0.01%
2019/07/24	7	20.49	10	20.50	20.45	-3	35,354	-0.01%
2019/07/23	2	20.50	0.1	20.55	20.50	2	35,852	0.01%
2019/07/22	0.1	20.55	0	0.00	20.55	0.1	35,969	0.00%
2019/07/19	17.1	20.56	0	0.00	20.50	17.1	35,993	0.05%
2019/07/18	0	20.60	3	20.57	20.60	-3	36,021	-0.01%
2019/07/17	2	20.55	0	0.00	20.60	2	36,136	0.01%
2019/07/16	40	20.50	10	20.55	20.55	30	36,056	0.08%
2019/07/15	0.1	20.75	0	0.00	20.65	0.1	35,686	0.00%
2019/07/12	11.1	21.70	0	0.00	21.60	11.1	35,402	0.03%
2019/07/11	3	21.70	6.2	21.77	21.75	-3.2	34,856	-0.01%
2019/07/10	1	21.75	1	21.80	21.75	0	34,509	0.00%
2019/07/09	0	0.00	101	21.75	21.70	-101	34,489	-0.29%	大賣/鉅額交易
2019/07/08	0	0.00	2	21.73	21.70	-2	34,092	-0.01%
2019/07/05	0	0.00	13	21.69	21.70	-13	33,912	-0.04%
2019/07/04	0	21.50	3	21.57	21.55	-3	33,827	-0.01%
2019/07/03	0.1	21.45	1	21.55	21.50	-0.9	33,814	0.00%
2019/07/02	0	0.00	2	21.53	21.50	-2	33,679	-0.01%
2019/07/01	0	21.45	103	21.45	21.45	-103	33,343	-0.31%	大賣/鉅額交易
2019/06/28	1	21.50	3	21.45	21.35	-2	33,160	-0.01%
2019/06/27	100	21.30	4	21.38	21.45	96	33,348	0.29%
2019/06/26	2.1	21.10	0	0.00	21.20	2.1	33,292	0.01%
2019/06/24	1	21.05	0	0.00	21.05	1	33,308	0.00%
2019/06/21	4	21.15	0	0.00	21.10	4	32,956	0.01%
2019/06/20	0	0.00	2	21.53	21.40	-2	32,289	-0.01%
2019/06/19	0	0.00	26	21.42	21.50	-26	32,024	-0.08%
2019/06/18	5	21.30	8	21.31	21.30	-3	31,469	-0.01%
2019/06/14	3	21.27	5	21.33	21.35	-2	31,601	-0.01%
2019/06/11	22	21.13	2	21.20	21.10	20	31,415	0.06%
2019/06/10	0	0.00	4	21.25	21.30	-4	31,246	-0.01%
2019/06/06	11	21.00	0	0.00	21.05	11	30,905	0.04%
2019/06/05	10	20.95	6	20.95	20.95	4	30,745	0.01%
2019/06/04	10	20.80	1	20.90	20.80	9	30,803	0.03%
2019/06/03	2.1	20.88	0.3	20.90	20.90	1.7	30,653	0.01%
2019/05/31	0	0.00	1	21.00	20.95	-1	30,684	0.00%
2019/05/30	4	20.85	0	0.00	20.90	4	30,525	0.01%
2019/05/29	6	20.86	1	20.85	20.85	5	30,603	0.02%
2019/05/28	1	20.85	0	0.00	21.05	1	30,736	0.00%
2019/05/27	0	20.95	0	0.00	20.95	0	30,128	0.00%
2019/05/23	0	20.85	7	20.90	20.85	-7	30,190	-0.02%
2019/05/21	0	0.00	1	21.00	20.95	-1	30,045	0.00%
2019/05/17	2	20.78	2	20.85	20.70	0	29,337	0.00%
2019/05/16	1	20.70	3	20.85	20.70	-2	29,265	-0.01%
2019/05/15	13	20.83	5	20.82	20.80	8	29,001	0.03%
2019/05/14	2	20.95	0	0.00	21.05	2	28,760	0.01%
2019/05/13	1	21.00	0	0.00	21.05	1	28,667	0.00%
2019/05/10	6	21.13	3	21.15	21.20	3	28,748	0.01%
2019/05/09	3	20.90	0	0.00	20.85	3	28,522	0.01%
2019/05/08	2	21.15	0	0.00	21.10	2	28,103	0.01%
2019/05/07	0	0.00	12.2	21.52	21.45	-12.2	27,915	-0.04%
2019/05/06	11	21.37	16	21.37	21.45	-5	28,031	-0.02%
2019/05/03	5.1	21.75	3	21.83	21.85	2.1	27,735	0.01%
2019/05/02	1	21.45	9.8	21.44	21.50	-8.8	26,834	-0.03%
2019/04/30	0	0.00	16	20.98	21.15	-16	26,317	-0.06%
2019/04/29	0	0.00	29	20.88	20.90	-29	26,122	-0.11%
2019/04/26	2.1	20.50	1	20.55	20.45	1.1	26,110	0.00%
2019/04/24	0	0.00	7	20.55	20.50	-7	26,302	-0.03%
2019/04/23	1	20.35	0	0.00	20.45	1	26,286	0.00%
2019/04/22	10	20.50	21.1	20.50	20.45	-11.1	26,317	-0.04%
2019/04/19	0	0.00	1	20.35	20.40	-1	26,539	0.00%
2019/04/18	26	20.33	0	0.00	20.20	26	26,699	0.10%
2019/04/17	4	20.36	0	20.40	20.35	4	26,558	0.02%
2019/04/15	12	20.49	2	20.60	20.40	10	26,435	0.04%
2019/04/11	2	20.55	0	0.00	20.70	2	26,867	0.01%
2019/04/10	24.9	20.62	0	0.00	20.55	24.9	26,937	0.09%
2019/04/09	1.3	20.70	40	20.70	20.75	-38.7	27,013	-0.14%
2019/04/08	0	0.00	2	20.45	20.55	-2	26,910	-0.01%
2019/04/03	5	20.40	10	20.40	20.35	-5	26,705	-0.02%
2019/04/01	18	20.38	0.5	20.40	20.30	17.5	26,739	0.07%
2019/03/29	8	20.42	0	0.00	20.45	8	26,136	0.03%
2019/03/28	21	20.45	0	0.00	20.40	21	26,082	0.08%
2019/03/27	12	20.49	0	0.00	20.40	12	26,159	0.05%
2019/03/26	24	20.60	0	0.00	20.65	24	26,032	0.09%
2019/03/25	9	20.61	0	0.00	20.60	9	26,246	0.03%
2019/03/22	15.1	20.87	0	0.00	20.90	15.1	26,262	0.06%
2019/03/21	0	0.00	2	20.95	21.00	-2	26,561	-0.01%
2019/03/20	0	0.00	7	21.01	20.90	-7	26,863	-0.03%
2019/03/19	0	0.00	1	20.90	20.90	-1	27,412	0.00%
2019/03/18	1	20.80	10	20.75	20.85	-9	27,481	-0.03%
2019/03/15	0	0.00	12	20.68	20.65	-12	27,712	-0.04%
2019/03/14	11	20.45	0	0.00	20.55	11	27,247	0.04%
2019/03/13	21	20.52	0	0.00	20.45	21	27,360	0.08%
2019/03/12	1	20.60	0	0.00	20.60	1	27,326	0.00%
2019/03/08	3	20.42	0	0.00	20.35	3	27,427	0.01%
2019/03/07	3	20.60	1	20.60	20.60	2	27,577	0.01%
2019/03/06	6	20.64	3	20.62	20.55	3	27,671	0.01%
2019/03/04	4	20.71	0	0.00	20.75	4	27,585	0.01%
2019/02/27	5	20.85	5	20.85	20.85	0	27,417	0.00%
2019/02/26	12	20.79	35	20.80	20.80	-23	27,282	-0.08%
2019/02/22	0	0.00	600	20.75	20.75	-600	26,958	-2.23%	大賣/鉅額交易
2019/02/21	2.5	20.59	22	20.66	20.75	-19.5	26,919	-0.07%
2019/02/20	0	0.00	30	20.55	20.55	-30	27,123	-0.11%
2019/02/18	0	0.00	780	20.50	20.45	-780	27,517	-2.83%	大賣/鉅額交易
2019/02/15	3	20.48	1.6	20.52	20.45	1.4	27,909	0.00%
2019/02/13	0	0.00	35	20.61	20.60	-35	28,526	-0.12%
2019/02/12	20.6	20.65	41.5	20.45	20.55	-20.9	28,385	-0.07%
2019/02/11	21	20.51	10	20.45	20.45	11	27,998	0.04%
2019/01/29	5	20.50	2	20.55	20.55	3	27,382	0.01%
2019/01/28	10.1	20.65	1	20.60	20.70	9.1	27,299	0.03%
2019/01/25	1	20.55	11.3	20.60	20.60	-10.3	27,101	-0.04%
2019/01/24	2	20.40	0	0.00	20.40	2	26,799	0.01%
2019/01/23	5	20.45	4	20.35	20.35	1	27,098	0.00%
2019/01/22	16	20.30	17	20.49	20.50	-1	27,099	0.00%
2019/01/21	5	20.15	5	20.25	20.25	0	26,915	0.00%
2019/01/17	5	20.00	0	0.00	20.00	5	27,425	0.02%
2019/01/16	1	20.15	1	20.05	20.05	0	28,259	0.00%
2019/01/15	1	20.10	0	0.00	20.15	1	28,265	0.00%
2019/01/11	1	20.10	0	0.00	20.10	1	28,288	0.00%
2019/01/10	2	20.10	0	0.00	20.20	2	28,063	0.01%
2019/01/09	3	20.15	6	20.24	20.25	-3	27,976	-0.01%
2019/01/08	7	19.90	30	20.00	19.95	-23	27,952	-0.08%
2019/01/07	15.1	20.00	7	20.06	20.10	8.1	28,441	0.03%
2019/01/04	2	19.75	0	0.00	19.80	2	29,344	0.01%
2019/01/03	0	0.00	1	20.00	20.00	-1	30,352	0.00%
2019/01/02	3	19.95	0	0.00	19.90	3	30,669	0.01%
2018/12/28	0	0.00	20	20.13	20.20	-20	30,755	-0.07%
2018/12/27	0	0.00	3	20.00	19.95	-3	30,893	-0.01%
2018/12/25	2	19.70	11	19.75	19.75	-9	31,571	-0.03%
2018/12/24	1	19.85	0	0.00	19.85	1	31,770	0.00%
2018/12/21	19	19.93	6	20.00	19.90	13	32,371	0.04%
2018/12/20	10	19.95	1	20.00	19.95	9	32,619	0.03%
2018/12/19	12	20.04	1	20.05	20.15	11	32,555	0.03%
2018/12/17	1.2	20.30	23	20.33	20.20	-21.8	33,529	-0.07%
2018/12/14	5	20.15	13	20.43	20.45	-8	34,004	-0.02%
2018/12/13	10	20.05	1	20.10	20.10	9	33,884	0.03%
2018/12/12	17	19.90	0	0.00	19.90	17	33,804	0.05%
2018/12/11	23	19.98	0.3	20.10	20.00	22.7	32,968	0.07%
2018/12/10	2	20.03	0	0.00	20.00	2	32,772	0.01%
2018/12/07	22	20.20	0	0.00	20.20	22	32,513	0.07%
2018/12/06	1	20.25	0	0.00	20.35	1	32,465	0.00%
2018/12/05	51	20.47	0	0.00	20.45	51	32,426	0.16%
2018/12/04	30	20.70	0	0.00	20.65	30	32,496	0.09%
2018/12/03	0.2	20.75	19	20.75	20.70	-18.8	32,469	-0.06%
2018/11/30	11	20.50	0	0.00	20.45	11	32,270	0.03%
2018/11/29	8	20.48	0	0.00	20.40	8	31,986	0.03%
2018/11/28	41	20.50	0	0.00	20.60	41	31,806	0.13%
2018/11/27	13	20.50	0	0.00	20.60	13	31,712	0.04%
2018/11/26	3	20.90	3	20.65	20.65	0	31,800	0.00%
2018/11/23	11	20.52	1	20.50	20.50	10	31,676	0.03%
2018/11/22	3	20.68	0	0.00	20.70	3	31,618	0.01%
2018/11/21	14	20.80	0	0.00	20.85	14	31,646	0.04%
2018/11/20	7	21.07	4	21.00	21.00	3	31,556	0.01%
2018/11/19	0	0.00	0	21.35	21.35	0	31,507	0.00%
2018/11/16	2	20.85	13	21.02	21.10	-11	31,257	-0.04%
2018/11/15	12	20.53	0	0.00	20.70	12	30,961	0.04%
2018/11/14	25	20.75	0	0.00	20.70	25	30,812	0.08%
2018/11/13	14	20.86	0	0.00	20.90	14	30,538	0.05%
2018/11/12	1	21.10	0	0.00	21.10	1	30,184	0.00%
2018/11/09	4	21.03	0	0.00	21.15	4	30,503	0.01%
2018/11/08	4	21.13	40	21.15	21.20	-36	30,660	-0.12%
2018/11/07	2	20.93	2	20.98	21.00	0	30,638	0.00%
2018/11/06	3	20.70	0	0.00	20.75	3	31,190	0.01%
2018/11/05	1	20.45	0	0.00	20.75	1	31,357	0.00%
2018/11/02	1.1	20.53	0	0.00	20.80	1.1	31,507	0.00%
2018/11/01	1	20.40	0	0.00	20.35	1	31,652	0.00%
2018/10/31	23	20.19	0	0.00	20.65	23	32,056	0.07%
2018/10/30	4.3	19.94	0	0.00	19.95	4.3	31,843	0.01%
2018/10/29	55	19.82	0	0.00	19.80	55	32,258	0.17%
2018/10/26	1	19.95	7.6	19.95	19.90	-6.6	32,467	-0.02%
2018/10/25	8	19.91	16	19.98	19.90	-8	32,549	-0.02%
2018/10/24	51	20.49	2	20.65	20.40	49	32,425	0.15%
2018/10/23	101	20.88	0	0.00	20.95	101	31,694	0.32%	大買/鉅額交易
2018/10/22	0.1	21.15	0	0.00	21.10	0.1	31,566	0.00%
2018/10/19	0	0.00	1	21.10	21.15	-1	32,037	0.00%
2018/10/17	1.1	21.06	0	0.00	21.05	1.1	32,056	0.00%
2018/10/16	2	21.18	1	21.10	21.15	1	32,242	0.00%
2018/10/15	7	21.21	0	0.00	21.20	7	32,038	0.02%
2018/10/12	28	20.92	2.2	21.59	21.70	25.8	31,832	0.08%
2018/10/11	52.1	21.66	1	21.15	21.15	51.1	30,930	0.17%
2018/10/09	0	0.00	20	22.90	22.75	-20	29,737	-0.07%
2018/10/05	10	22.60	0	0.00	22.70	10	29,290	0.03%
2018/10/04	0	0.00	96.1	22.46	22.95	-96.1	29,177	-0.33%
2018/10/03	4	22.40	0	0.00	22.50	4	28,887	0.01%
2018/10/02	802.1	22.53	1.1	22.55	22.60	801	29,147	2.75%	大買/鉅額交易
2018/10/01	1	22.85	0	0.00	22.95	1	29,637	0.00%
2018/09/28	1	22.80	2.2	22.85	23.00	-1.2	30,451	0.00%
2018/09/27	5	22.88	27	22.87	23.00	-22	30,471	-0.07%
2018/09/26	2	22.60	4	22.48	22.40	-2	30,306	-0.01%
2018/09/25	0	0.00	12	22.45	22.60	-12	31,058	-0.04%
2018/09/21	0	0.00	17	22.38	22.45	-17	31,317	-0.05%
2018/09/20	3	21.95	23	22.03	22.15	-20	31,159	-0.06%
2018/09/19	5	21.64	43	21.80	21.80	-38	31,153	-0.12%
2018/09/18	0	0.00	6	21.51	21.55	-6	31,334	-0.02%
2018/09/17	1	21.40	0	0.00	21.45	1	31,536	0.00%
2018/09/14	0	0.00	1	21.20	21.40	-1	31,735	0.00%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	2	21.18	0	0.00	21.20	2	31,995	0.01%
2018/09/10	5	21.30	7	21.26	21.30	-2	32,670	-0.01%
2018/09/07	1	21.10	0	0.00	21.15	1	33,066	0.00%
2018/09/06	0.2	21.20	5.4	21.15	21.15	-5.2	33,457	-0.02%
2018/09/05	30	21.20	0	0.00	21.20	30	33,573	0.09%
2018/09/04	0	0.00	5	21.50	21.55	-5	33,601	-0.01%
2018/09/03	13.2	21.23	0	0.00	21.35	13.2	33,598	0.04%
2018/08/31	10	21.25	2	21.43	21.60	8	33,693	0.02%
2018/08/30	2	21.35	1	21.35	21.35	1	33,603	0.00%
2018/08/29	2	21.45	0	0.00	21.55	2	33,891	0.01%
2018/08/28	0	0.00	2	21.55	21.60	-2	34,008	-0.01%
2018/08/23	1	21.50	1	21.55	21.55	0	35,043	0.00%
2018/08/22	1.3	21.41	0	0.00	21.50	1.3	35,855	0.00%
2018/08/20	0.3	21.30	2	21.20	21.30	-1.7	35,805	0.00%
2018/08/16	40	21.05	1	21.40	20.95	39	35,907	0.11%
2018/08/15	0	0.00	1	21.20	21.30	-1	35,832	0.00%
2018/08/13	12.4	20.87	22	20.80	20.80	-9.6	36,053	-0.03%
2018/08/10	0	0.00	4	21.20	21.30	-4	35,638	-0.01%
2018/08/09	1	21.25	0	0.00	21.15	1	35,807	0.00%
2018/08/07	0	0.00	1,184	21.45	21.45	-1,184	35,769	-3.31%	大賣/鉅額交易
2018/08/06	0	0.00	6	21.38	21.45	-6	35,645	-0.02%
2018/08/03	0.6	21.20	4.5	21.12	21.20	-3.9	36,403	-0.01%
2018/08/02	2	20.88	981	20.98	20.75	-979	36,266	-2.70%	大賣/鉅額交易
2018/08/01	5	20.75	98	20.98	21.10	-93	36,116	-0.26%
2018/07/31	1,200	20.82	11	20.84	20.75	1,189	35,911	3.31%	大買/鉅額交易
2018/07/30	6	20.53	0	0.00	20.50	6	35,161	0.02%
2018/07/26	14	20.42	0	0.00	20.55	14	35,521	0.04%
2018/07/25	484	20.50	1	20.55	20.50	483	35,512	1.36%	大買/鉅額交易
2018/07/23	10	20.41	0	0.00	20.45	10	35,543	0.03%
2018/07/20	0	0.00	3.4	20.51	20.50	-3.4	35,461	-0.01%
2018/07/19	507	20.50	0	0.00	20.40	507	35,508	1.43%	大買/鉅額交易
2018/07/18	1	20.55	0	0.00	20.60	1	35,237	0.00%
2018/07/16	2	20.60	3	20.70	20.65	-1	35,177	0.00%
2018/07/13	0	0.00	32	20.70	20.70	-32	35,561	-0.09%
2018/07/12	6	20.53	0	0.00	20.55	6	35,699	0.02%
2018/07/11	4	20.36	1	20.45	20.45	3	35,729	0.01%
2018/07/10	207.5	20.52	0.7	20.50	20.40	206.8	35,582	0.58%	大買/鉅額交易
2018/07/09	6	20.53	8	20.60	20.50	-2	35,451	-0.01%
2018/07/06	4.5	21.52	482	21.50	21.50	-477.5	34,888	-1.37%	大賣/鉅額交易
2018/07/04	0	0.00	2	21.60	21.80	-2	34,001	-0.01%
2018/07/03	12	21.76	0	0.00	21.65	12	34,097	0.04%
2018/07/02	3	21.75	0	0.00	21.70	3	33,726	0.01%
2018/06/29	0	0.00	5	21.85	21.95	-5	33,189	-0.02%
2018/06/28	0	0.00	15	21.82	21.75	-15	32,256	-0.05%
2018/06/27	10	21.95	0	0.00	21.90	10	31,673	0.03%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/25	0	0.00	1	21.95	21.75	-1	31,504	0.00%
2018/06/22	10	21.65	10	21.85	21.85	0	31,675	0.00%
2018/06/20	20.1	21.78	21	21.98	21.85	-0.9	32,358	0.00%
2018/06/19	83	21.68	30	21.60	21.60	53	32,291	0.16%
2018/06/14	4	22.01	1	21.90	21.90	3	31,544	0.01%
2018/06/13	480	22.35	2	22.30	22.35	478	31,192	1.53%	大買/鉅額交易
2018/06/12	5	22.15	0	0.00	22.10	5	32,170	0.02%
2018/06/08	5	22.25	0	0.00	22.35	5	32,354	0.02%
2018/06/07	3	22.38	35	22.41	22.50	-32	32,491	-0.10%
2018/06/06	0	0.00	14	22.38	22.45	-14	32,693	-0.04%
2018/06/05	0.1	22.10	7	22.06	22.20	-6.9	32,579	-0.02%
2018/06/01	1	21.60	60	21.60	21.70	-59	32,787	-0.18%
2018/05/31	1	21.60	0	0.00	21.60	1	33,175	0.00%
2018/05/30	10	21.73	0	0.00	21.60	10	32,648	0.03%
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/24	1	22.25	7	22.19	22.15	-6	33,535	-0.02%
2018/05/23	4	22.15	30	22.19	22.15	-26	33,524	-0.08%
2018/05/22	0	0.00	27	22.16	22.15	-27	33,611	-0.08%
2018/05/21	0	0.00	55.5	22.15	22.15	-55.5	33,968	-0.16%
2018/05/17	0	0.00	5	22.12	22.05	-5	34,396	-0.01%
2018/05/16	1	21.95	0	0.00	22.05	1	34,495	0.00%
2018/05/14	0	0.00	26	22.09	22.10	-26	36,559	-0.07%
2018/05/11	2	21.90	2,157	21.90	21.95	-2,155	36,817	-5.85%	大賣/鉅額交易
2018/05/09	1	21.35	0	0.00	21.45	1	35,954	0.00%
2018/05/08	0	0.00	1	21.35	21.35	-1	36,181	0.00%
2018/05/07	1	21.10	0	0.00	21.10	1	36,271	0.00%
2018/05/04	2	21.03	0	0.00	21.05	2	36,765	0.01%
2018/05/02	10	21.20	0	0.00	21.15	10	37,884	0.03%
2018/04/30	1	21.30	0	0.00	21.25	1	38,526	0.00%
2018/04/25	1	21.15	0	0.00	21.40	1	39,885	0.00%
2018/04/24	1	21.25	1	21.35	21.30	0	40,058	0.00%
2018/04/23	2	21.38	3	21.40	21.35	-1	40,177	0.00%
2018/04/20	501	21.60	0	0.00	21.55	501	40,476	1.24%	大買/鉅額交易
2018/04/19	0	0.00	18	21.64	21.70	-18	40,704	-0.04%
2018/04/18	3	21.25	22	21.50	21.50	-19	40,460	-0.05%
2018/04/17	26	21.12	0	0.00	21.10	26	40,553	0.06%
2018/04/16	5	21.30	0	0.00	21.55	5	40,924	0.01%
2018/04/13	0	0.00	20	21.60	21.60	-20	41,291	-0.05%
2018/04/12	0	0.00	61	21.55	21.40	-61	42,091	-0.14%
2018/04/11	60	21.20	2	21.40	21.50	58	42,407	0.14%
2018/04/10	501.1	21.10	1	21.05	21.05	500.1	42,605	1.17%	大買/鉅額交易
2018/04/09	10	21.05	11	21.25	21.00	-1	42,693	0.00%
2018/04/03	22	20.83	0	0.00	20.90	22	42,305	0.05%
2018/03/31	50	21.15	0	0.00	21.20	50	42,394	0.12%
2018/03/30	0	0.00	3	21.13	21.20	-3	42,684	-0.01%
2018/03/29	3	21.00	0.1	21.00	20.90	2.9	42,855	0.01%
2018/03/27	1,125	21.10	1	21.05	21.15	1,124	42,510	2.64%	大買/鉅額交易
2018/03/26	2	21.00	0	0.00	21.05	2	42,362	0.00%
2018/03/23	32	21.00	0	0.00	20.95	32	42,341	0.08%
2018/03/21	7	21.45	0	0.00	21.50	7	41,595	0.02%
2018/03/20	5	21.50	0	0.00	21.55	5	41,940	0.01%
2018/03/16	5	21.45	0	0.00	21.30	5	42,333	0.01%
2018/03/14	5	21.75	0	0.00	21.80	5	41,261	0.01%
2018/03/13	0	0.00	2	21.85	21.90	-2	41,012	0.00%
2018/03/12	0	0.00	25	21.88	21.90	-25	40,888	-0.06%
2018/03/09	0	0.00	1	21.70	21.65	-1	41,045	0.00%
2018/03/08	1	21.50	20	21.55	21.60	-19	41,320	-0.05%
2018/03/07	5	21.48	2,470	21.51	21.40	-2,465	41,693	-5.91%	大賣/鉅額交易
2018/03/05	21	21.62	26	21.52	21.50	-5	42,307	-0.01%
2018/03/02	3	21.65	1	21.65	21.65	2	41,960	0.00%
2018/03/01	0	0.00	10	21.50	21.50	-10	41,744	-0.02%
2018/02/27	0	0.00	530	21.45	21.35	-530	41,174	-1.29%	大賣/鉅額交易
2018/02/26	0	0.00	6	21.48	21.40	-6	40,717	-0.01%
2018/02/23	2	21.15	5	21.25	21.25	-3	40,645	-0.01%
2018/02/22	0	0.00	1	21.20	21.20	-1	42,130	0.00%
2018/02/21	3	20.95	7	21.01	21.10	-4	42,643	-0.01%
2018/02/12	2	20.60	0	0.00	20.60	2	42,169	0.00%
2018/02/09	4	20.29	5	20.29	20.35	-1	42,068	0.00%
2018/02/08	33.1	20.60	3	20.57	20.60	30.1	41,488	0.07%
2018/02/07	10.2	20.35	221	20.33	20.35	-210.8	41,165	-0.51%	大賣/鉅額交易
2018/02/06	42.5	19.80	8	19.76	19.70	34.5	40,071	0.09%
2018/02/05	12	20.85	0	0.00	20.85	12	38,605	0.03%
2018/02/01	0	0.00	2	21.35	21.30	-2	37,838	-0.01%
2018/01/30	0	0.00	36	21.20	21.10	-36	37,024	-0.10%
2018/01/26	3	21.15	4	21.18	21.15	-1	35,918	0.00%
2018/01/25	0	0.00	1	21.25	21.30	-1	35,288	0.00%
2018/01/24	25.1	20.96	7	21.06	21.05	18.1	34,288	0.05%
2018/01/23	52	21.32	10	21.34	21.30	42	33,227	0.13%
2018/01/22	2	21.70	7.5	21.80	21.85	-5.5	31,983	-0.02%
2018/01/19	8	21.60	1	21.60	21.70	7	31,896	0.02%
2018/01/18	2	22.10	0	0.00	21.90	2	31,753	0.01%
2018/01/17	4.5	21.94	3	22.00	22.00	1.5	31,366	0.00%
2018/01/16	7	22.02	1	22.10	22.00	6	31,197	0.02%
2018/01/15	5	22.07	6	22.13	22.15	-1	30,820	0.00%
2018/01/12	0	0.00	1	21.70	21.75	-1	30,268	0.00%
2018/01/11	3	21.80	5	21.69	21.70	-2	30,007	-0.01%
2018/01/10	7.6	21.78	38	21.55	21.70	-30.4	29,985	-0.10%
2018/01/09	0	0.00	1.9	21.38	21.40	-1.9	29,340	-0.01%
2018/01/08	0.5	21.40	32	21.34	21.50	-31.5	28,915	-0.11%
2018/01/05	0.5	20.80	60	20.87	20.90	-59.5	27,919	-0.21%
2018/01/04	0.5	20.60	0	0.00	20.65	0.5	27,726	0.00%
2018/01/03	0	0.00	23	20.60	20.65	-23	27,627	-0.08%
2018/01/02	1	20.40	120.5	20.45	20.45	-119.5	27,589	-0.43%	大賣/鉅額交易