中信金 (2891)-福勝券商分點個股進出

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
38.05
漲跌
--
漲幅
0.00%
成交量
69,620張
產業
上市金融類股
2876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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	0	0.00	1.3	38.02	38.05	-1.3	82,445	0.00%
2024/11/20	16.3	38.02	142	37.65	38.05	-125.8	83,585	-0.15%	大賣/鉅額交易
2024/11/18	100	36.90	2	36.70	36.80	98	84,958	0.12%
2024/11/15	0	0.00	8	37.07	36.80	-8	84,875	-0.01%
2024/11/14	5	36.60	3	36.62	36.65	2	84,973	0.00%
2024/11/13	8	36.64	3	36.60	36.55	5	84,714	0.01%
2024/11/12	13	36.97	3.3	37.06	37.00	9.7	84,574	0.01%
2024/11/11	7	36.90	5	36.98	37.20	2	84,878	0.00%
2024/11/08	3	36.95	2	37.00	36.90	1	85,413	0.00%
2024/11/07	0	0.00	6	36.79	36.90	-6	85,701	-0.01%
2024/11/06	3	36.63	9.1	36.68	36.70	-6.1	85,745	-0.01%
2024/11/05	0	0.00	5	36.42	36.65	-5	85,890	-0.01%
2024/11/04	0	0.00	13	36.42	36.45	-13	86,532	-0.02%
2024/11/01	9	35.29	11	35.66	35.70	-2	87,579	0.00%
2024/10/30	2	35.75	0	0.00	35.90	2	87,967	0.00%
2024/10/29	3	35.82	8	35.83	35.85	-5	88,033	-0.01%
2024/10/28	5	36.15	10	35.95	35.90	-5	88,263	-0.01%
2024/10/25	2.3	35.96	4.3	36.00	36.10	-2	88,903	0.00%
2024/10/24	3	35.95	3	36.02	35.90	0	89,319	0.00%
2024/10/23	5	36.17	35	36.24	36.15	-30	89,712	-0.03%
2024/10/22	6	36.38	8	36.48	36.60	-2	90,233	0.00%
2024/10/21	33.3	36.44	0	0.00	36.10	33.3	90,727	0.04%
2024/10/18	5	36.83	44	37.15	36.90	-39	91,480	-0.04%
2024/10/17	5	36.35	20	36.30	36.50	-15	91,684	-0.02%
2024/10/16	1	36.20	0	0.00	36.30	1	92,181	0.00%
2024/10/15	30.7	36.25	57.3	36.10	36.35	-26.6	92,197	-0.03%
2024/10/14	30	35.10	18	35.52	35.60	12	93,750	0.01%
2024/10/11	0	0.00	6.2	35.19	35.15	-6.2	94,188	-0.01%
2024/10/09	12	34.90	0.4	35.15	34.90	11.6	94,732	0.01%
2024/10/08	5	34.75	11	35.19	35.20	-6	95,039	-0.01%
2024/10/07	1	34.65	6	34.73	34.90	-5	94,735	-0.01%
2024/10/04	16	34.23	1	34.35	34.25	15	95,332	0.02%
2024/09/30	31.5	34.56	5	34.55	34.40	26.5	96,624	0.03%
2024/09/27	43.5	34.68	8	34.60	34.60	35.5	96,890	0.04%
2024/09/26	108	35.05	3.7	35.04	35.00	104.3	96,742	0.11%	大買/鉅額交易
2024/09/25	18	34.78	10	34.90	34.95	8	96,287	0.01%
2024/09/24	10	34.93	6.3	34.94	35.00	3.7	95,564	0.00%
2024/09/23	9.3	34.89	164	35.06	35.35	-154.7	94,408	-0.16%	大賣/鉅額交易
2024/09/20	8	34.19	90	34.14	34.00	-82	92,134	-0.09%
2024/09/19	22	33.52	15	33.49	33.50	7	88,491	0.01%
2024/09/18	31	33.82	42	33.89	33.60	-11	87,971	-0.01%
2024/09/16	1	32.40	0	0.00	32.70	1	85,704	0.00%
2024/09/13	2	32.30	0	0.00	32.55	2	85,167	0.00%
2024/09/12	20.9	32.07	20	32.09	32.15	0.9	84,521	0.00%
2024/09/11	31	32.46	15	32.30	32.30	16	83,405	0.02%
2024/09/10	3	32.55	2	32.58	32.70	1	82,540	0.00%
2024/09/09	28	32.39	0	0.00	32.70	28	81,654	0.03%
2024/09/06	593	32.89	0	0.00	32.90	593	80,936	0.73%	大買/鉅額交易
2024/09/05	14	32.41	8	32.53	32.30	6	80,884	0.01%
2024/09/04	30.1	32.03	13	32.05	32.05	17.1	80,872	0.02%
2024/09/03	9	33.11	7	33.11	32.95	2	79,287	0.00%
2024/09/02	49	33.02	5	33.12	33.10	44	79,050	0.06%
2024/08/30	7	32.72	0	0.00	32.65	7	78,611	0.01%
2024/08/29	52	32.67	2	32.63	32.60	50	75,610	0.07%
2024/08/28	31	33.02	5	33.09	33.10	26	75,190	0.03%
2024/08/27	67	32.72	7	32.80	32.85	60	75,679	0.08%
2024/08/26	88	33.22	0	0.00	33.15	88	74,576	0.12%
2024/08/23	94	33.07	0	0.00	33.10	94	73,312	0.13%
2024/08/22	37	33.57	1.2	33.69	33.45	35.8	72,521	0.05%
2024/08/21	172.1	33.48	2	33.45	33.70	170.1	71,676	0.24%	大買/鉅額交易
2024/08/20	21	34.77	3	34.92	35.00	18	68,710	0.03%
2024/08/19	6	34.96	0	0.00	35.00	6	68,936	0.01%
2024/08/16	10	34.90	23	34.92	34.90	-13	68,931	-0.02%
2024/08/15	1	34.40	0	0.00	34.50	1	69,291	0.00%
2024/08/14	2	34.85	10	34.85	34.75	-8	69,854	-0.01%
2024/08/13	43	34.25	22	34.46	34.50	21	70,127	0.03%
2024/08/12	16.1	34.50	10	34.50	34.50	6.1	70,064	0.01%
2024/08/09	14	34.47	9	34.90	34.70	5	69,685	0.01%
2024/08/08	21	33.95	0	0.00	33.75	21	70,177	0.03%
2024/08/07	9	33.36	0	0.00	33.90	9	70,764	0.01%
2024/08/06	1	31.60	7	33.00	32.90	-6	71,213	-0.01%
2024/08/05	19	32.41	31	32.09	32.25	-12	70,661	-0.02%
2024/08/02	9	34.82	0	0.00	35.05	9	70,054	0.01%
2024/08/01	0	0.00	3	35.80	35.90	-3	69,806	0.00%
2024/07/31	2	35.50	18	35.59	35.50	-16	70,475	-0.02%
2024/07/30	21	35.25	0	0.00	35.30	21	71,136	0.03%
2024/07/29	6	35.83	4	35.70	36.00	2	71,016	0.00%
2024/07/26	19	35.38	0	0.00	35.60	19	71,920	0.03%
2024/07/23	67	36.00	0	0.00	35.85	67	73,817	0.09%
2024/07/22	5	35.64	4	35.60	35.50	1	73,140	0.00%
2024/07/19	12	36.26	1	35.85	35.95	11	72,496	0.02%
2024/07/18	16.1	36.87	25.4	37.06	37.00	-9.3	71,246	-0.01%
2024/07/17	14	37.15	0	0.00	37.00	14	70,410	0.02%
2024/07/16	13.4	37.22	1	37.15	37.35	12.4	70,033	0.02%
2024/07/15	42.2	37.59	9	37.32	37.65	33.2	69,862	0.05%
2024/07/12	68	40.53	5	40.70	40.20	63	67,855	0.09%
2024/07/11	6	41.16	2	41.60	40.25	4	67,112	0.01%
2024/07/10	0	0.00	36	40.89	40.85	-36	66,935	-0.05%
2024/07/09	0	0.00	10	40.15	39.95	-10	66,233	-0.02%
2024/07/08	5	40.10	2	40.10	40.10	3	65,843	0.00%
2024/07/05	8	40.00	31.1	40.06	40.05	-23.1	64,918	-0.04%
2024/07/04	0	0.00	5	39.68	39.75	-5	64,064	-0.01%
2024/07/03	0	0.00	5	39.17	39.20	-5	62,811	-0.01%
2024/07/02	1	38.15	6	38.54	38.50	-5	62,088	-0.01%
2024/07/01	0	0.00	18	38.16	38.20	-18	61,473	-0.03%
2024/06/28	0	0.00	1	38.20	37.85	-1	61,179	0.00%
2024/06/27	0	0.00	1	37.65	37.70	-1	61,313	0.00%
2024/06/25	6	37.98	3	38.15	38.00	3	62,116	0.00%
2024/06/24	0	0.00	51	38.06	38.25	-51	62,360	-0.08%
2024/06/20	0	0.00	3	37.95	38.00	-3	61,519	0.00%
2024/06/19	3	37.80	5	37.80	37.90	-2	61,966	0.00%
2024/06/18	2	37.38	3	37.62	37.90	-1	62,297	0.00%
2024/06/17	2	37.50	1	37.40	37.25	1	62,590	0.00%
2024/06/14	0	0.00	4	37.33	37.30	-4	62,870	-0.01%
2024/06/13	2	37.00	9	37.25	37.10	-7	63,000	-0.01%
2024/06/11	10	37.20	2	37.15	37.10	8	63,534	0.01%
2024/06/07	0	0.00	4	36.80	37.20	-4	64,025	-0.01%
2024/06/06	5.3	36.89	33	36.93	36.85	-27.7	63,270	-0.04%
2024/06/05	31	35.94	1	36.50	36.30	30	62,713	0.05%
2024/06/04	9	36.19	5	36.50	36.35	4	62,180	0.01%
2024/06/03	6	36.35	41	36.53	36.40	-35	61,210	-0.06%
2024/05/31	3	35.60	1	36.00	35.40	2	60,218	0.00%
2024/05/30	53	35.61	5	35.30	35.30	48	58,067	0.08%
2024/05/29	48	36.11	0	0.00	36.05	48	57,233	0.08%
2024/05/28	24	36.73	5	36.85	36.75	19	56,432	0.03%
2024/05/27	4	36.68	11	37.49	37.55	-7	56,002	-0.01%
2024/05/24	12	37.15	0	0.00	37.05	12	55,056	0.02%
2024/05/23	4	37.34	2	37.45	38.00	2	54,616	0.00%
2024/05/21	18	37.64	18	37.59	37.75	0	53,638	0.00%
2024/05/20	10	38.15	31	38.43	38.55	-21	52,881	-0.04%
2024/05/17	0	0.00	5	37.88	38.10	-5	52,229	-0.01%
2024/05/16	10	37.40	45.5	37.48	37.50	-35.5	51,656	-0.07%
2024/05/15	2	37.00	13	37.08	36.90	-11	50,909	-0.02%
2024/05/14	2	35.93	1	36.25	36.05	1	50,697	0.00%
2024/05/13	4	36.44	2	36.30	36.50	2	49,784	0.00%
2024/05/10	2	36.95	4	37.16	37.45	-2	48,995	0.00%
2024/05/09	13	36.20	3.3	36.17	36.10	9.7	48,450	0.02%
2024/05/08	12	36.23	9.8	36.35	36.40	2.2	48,077	0.00%
2024/05/07	12	35.90	4	36.34	36.00	8	47,221	0.02%
2024/05/06	3.3	35.46	42.3	35.98	36.10	-39	46,134	-0.08%
2024/05/03	151	34.74	13	34.80	34.75	138	45,570	0.30%	大買/鉅額交易
2024/05/02	12	34.11	8	34.49	34.10	4	44,425	0.01%
2024/04/30	8	34.38	9	34.38	34.10	-1	43,849	0.00%
2024/04/29	25	33.91	99.7	34.21	34.25	-74.7	42,804	-0.17%
2024/04/26	0	0.00	1	31.30	31.15	-1	40,402	0.00%
2024/04/24	3	31.50	1	32.00	31.45	2	41,070	0.00%
2024/04/23	0	0.00	4	31.70	31.55	-4	41,790	-0.01%
2024/04/22	2	31.65	6	31.56	31.35	-4	42,071	-0.01%
2024/04/19	4.1	30.95	0	0.00	31.00	4.1	41,661	0.01%
2024/04/18	1.1	31.80	100	31.65	31.70	-98.9	41,147	-0.24%
2024/04/17	5	31.50	2	31.35	31.50	3	40,960	0.01%
2024/04/16	13	31.14	0	0.00	30.95	13	40,923	0.03%
2024/04/15	0	0.00	5	32.00	31.95	-5	40,429	-0.01%
2024/04/12	1	31.70	0	0.00	31.75	1	40,770	0.00%
2024/04/10	5.1	31.82	0.6	32.25	31.85	4.5	41,139	0.01%
2024/04/09	0	0.00	7.6	32.18	32.15	-7.6	41,635	-0.02%
2024/04/03	5	31.55	0.3	31.60	31.45	4.7	41,810	0.01%
2024/04/02	5	31.86	20	31.90	31.80	-15	41,734	-0.04%
2024/04/01	9.3	32.08	0	0.00	31.65	9.3	41,763	0.02%
2024/03/29	5	32.40	45.3	32.62	33.05	-40.3	41,294	-0.10%
2024/03/28	3	32.10	3	32.35	32.40	0	40,295	0.00%
2024/03/27	0	0.00	20.5	32.26	32.60	-20.5	39,833	-0.05%
2024/03/26	0	0.00	1.1	31.86	31.80	-1.1	39,715	0.00%
2024/03/25	3	31.82	0.9	31.85	31.70	2.1	40,159	0.01%
2024/03/22	0	0.00	175	32.15	31.90	-175	40,539	-0.43%	大賣/鉅額交易
2024/03/21	0	0.00	3	32.03	31.95	-3	40,415	-0.01%
2024/03/20	5	31.30	6	31.51	31.25	-1	40,546	0.00%
2024/03/19	0	0.00	6.8	31.73	31.75	-6.8	40,945	-0.02%
2024/03/18	0	0.00	6	31.45	31.50	-6	40,987	-0.01%
2024/03/15	2	31.20	5.2	31.58	31.75	-3.2	41,028	-0.01%
2024/03/14	13	31.85	36	31.94	32.00	-23	40,281	-0.06%
2024/03/13	32	31.43	41	31.28	31.85	-9	40,118	-0.02%
2024/03/12	3	30.30	7	30.27	30.45	-4	38,730	-0.01%
2024/03/11	10	30.10	5.3	30.07	30.30	4.7	38,819	0.01%
2024/03/08	0	0.00	44.1	30.00	30.20	-44.1	38,852	-0.11%
2024/03/07	0	0.00	3	29.80	29.80	-3	38,308	-0.01%
2024/03/01	13	29.17	3	29.22	29.05	10	39,567	0.03%
2024/02/27	1	29.05	10	29.00	29.00	-9	39,506	-0.02%
2024/02/22	0	0.00	26.9	29.26	29.30	-26.9	40,476	-0.07%
2024/02/21	2.4	29.03	61	28.96	28.95	-58.6	40,628	-0.14%
2024/02/20	0	0.00	15	28.94	29.00	-15	40,852	-0.04%
2024/02/19	0	0.00	21	28.61	28.70	-21	41,036	-0.05%
2024/02/16	1	28.25	1	28.40	28.25	0	41,940	0.00%
2024/02/15	0	0.00	16	28.50	28.40	-16	42,544	-0.04%
2024/02/05	1	28.20	1	28.20	28.15	0	42,264	0.00%
2024/02/02	5	28.22	0	0.00	28.30	5	42,121	0.01%
2024/02/01	0	0.00	11	28.60	28.65	-11	41,868	-0.03%
2024/01/30	2	28.45	2	28.45	28.40	0	41,448	0.00%
2024/01/29	0	0.00	6	28.50	28.50	-6	41,631	-0.01%
2024/01/26	0	0.00	10	28.40	28.50	-10	42,284	-0.02%
2024/01/24	2	27.85	0	0.00	28.00	2	41,763	0.00%
2024/01/23	0	0.00	7.2	28.03	28.10	-7.2	41,710	-0.02%
2024/01/22	50	28.05	0	0.00	28.20	50	41,516	0.12%
2024/01/19	3	27.85	0	0.00	27.90	3	41,418	0.01%
2024/01/18	3	27.48	30	27.71	27.85	-27	41,266	-0.07%
2024/01/17	28	27.55	2	27.70	27.55	26	40,993	0.06%
2024/01/16	0	0.00	10	27.95	27.95	-10	40,075	-0.02%
2024/01/12	4	28.06	5	28.05	28.05	-1	40,082	0.00%
2024/01/11	0	0.00	63.2	28.30	28.35	-63.2	40,188	-0.16%
2024/01/09	1	28.30	2	28.40	28.10	-1	40,259	0.00%
2024/01/08	2	28.30	38	28.41	28.40	-36	40,118	-0.09%
2024/01/05	0	0.00	2	28.05	28.10	-2	39,708	-0.01%
2024/01/04	0	0.00	8	28.24	28.15	-8	39,981	-0.02%
2024/01/03	5.5	28.01	2	28.05	28.20	3.5	40,301	0.01%
2024/01/02	0	0.00	2.3	28.06	28.35	-2.3	39,794	-0.01%
2023/12/29	0	0.00	14	28.26	28.35	-14	39,694	-0.04%
2023/12/28	0	0.00	6	28.10	28.40	-6	40,119	-0.02%
2023/12/27	1.2	27.91	10	28.10	28.10	-8.8	39,994	-0.02%
2023/12/26	2	27.95	1	28.05	28.00	1	39,736	0.00%
2023/12/25	12	27.65	0	0.00	27.85	12	39,749	0.03%
2023/12/22	10	27.60	5.1	27.75	27.75	4.9	39,841	0.01%
2023/12/21	4	27.49	22	27.69	27.85	-18	39,823	-0.05%
2023/12/20	11	27.82	0	0.00	27.80	11	39,621	0.03%
2023/12/19	6	27.90	11	28.08	28.25	-5	39,245	-0.01%
2023/12/15	11	28.15	40	28.30	28.15	-29	39,079	-0.07%
2023/12/14	0	0.00	20.5	28.31	28.45	-20.5	38,507	-0.05%
2023/12/13	0	0.00	2	27.85	27.95	-2	37,644	-0.01%
2023/12/12	20	27.50	2	27.55	27.60	18	37,938	0.05%
2023/12/11	14	27.22	0	0.00	27.40	14	37,935	0.04%
2023/12/08	20	27.35	28	27.41	27.50	-8	37,985	-0.02%
2023/12/07	0	0.00	5.1	26.95	26.85	-5.1	37,292	-0.01%
2023/12/06	1	26.90	2	27.00	27.10	-1	37,464	0.00%
2023/12/05	16	26.60	2	26.70	26.75	14	37,353	0.04%
2023/12/04	8	26.95	2	26.90	26.90	6	37,050	0.02%
2023/12/01	3	26.97	0	0.00	26.95	3	36,998	0.01%
2023/11/30	5	27.10	10	27.08	27.35	-5	36,882	-0.01%
2023/11/29	2	26.95	0.9	26.90	26.85	1.1	35,893	0.00%
2023/11/28	3	27.15	0	0.00	27.15	3	35,403	0.01%
2023/11/24	2	26.60	4	26.90	26.75	-2	34,855	-0.01%
2023/11/23	18	27.04	0	0.00	26.85	18	34,580	0.05%
2023/11/22	30	27.00	4	27.05	27.20	26	34,138	0.08%
2023/11/21	1	27.05	8	26.98	27.05	-7	33,878	-0.02%
2023/11/20	2	26.65	0	0.00	26.85	2	33,355	0.01%
2023/11/16	0	0.00	7	26.64	26.85	-7	33,127	-0.02%
2023/11/15	0	0.00	37	26.45	26.80	-37	32,938	-0.11%
2023/11/14	8	26.00	24	26.04	26.15	-16	32,064	-0.05%
2023/11/13	0	0.00	11	25.65	25.60	-11	32,148	-0.03%
2023/11/10	0	0.00	9	25.44	25.50	-9	32,748	-0.03%
2023/11/09	0	0.00	10	25.35	25.35	-10	33,119	-0.03%
2023/11/08	5	25.10	0	0.00	25.10	5	33,673	0.01%
2023/11/06	3	25.35	44.4	25.33	25.30	-41.4	33,942	-0.12%
2023/11/03	2	25.00	8	25.15	25.35	-6	34,020	-0.02%
2023/11/01	10	24.45	0	0.00	24.35	10	34,213	0.03%
2023/10/31	2	24.28	0	0.00	24.35	2	35,314	0.01%
2023/10/30	8.9	24.50	12	24.45	24.35	-3.2	36,096	-0.01%
2023/10/27	0	0.00	6	24.55	24.60	-6	36,463	-0.02%
2023/10/26	0.5	24.45	0	0.00	24.35	0.5	36,899	0.00%
2023/10/25	2	24.65	5.1	24.65	24.65	-3.1	36,740	-0.01%
2023/10/24	14	24.33	0	0.00	24.45	14	36,657	0.04%
2023/10/23	10	24.34	0	0.00	24.35	10	36,617	0.03%
2023/10/20	1	24.75	0	0.00	24.65	1	36,642	0.00%
2023/10/19	13	24.93	0	0.00	24.85	13	36,495	0.04%
2023/10/18	1	25.10	0	0.00	25.15	1	36,784	0.00%
2023/10/17	3	25.03	1	25.35	25.15	2	36,806	0.01%
2023/10/16	19	25.28	39	25.26	25.35	-20	37,220	-0.05%
2023/10/13	0	0.00	1	25.05	25.15	-1	37,555	0.00%
2023/10/12	3	25.20	17	25.06	25.20	-14	38,011	-0.04%
2023/10/11	2	24.80	36	24.64	24.90	-34	37,994	-0.09%
2023/10/06	26	24.11	0	0.00	24.25	26	37,359	0.07%
2023/10/05	11	23.85	1	24.10	24.10	10	37,413	0.03%
2023/10/04	48.4	23.80	2	23.75	23.70	46.4	37,241	0.12%
2023/10/03	4	24.20	0	0.00	24.20	4	36,707	0.01%
2023/09/28	5	24.50	0	0.00	24.50	5	37,388	0.01%
2023/09/27	3	24.35	0	0.00	24.40	3	37,331	0.01%
2023/09/26	7	24.51	0	0.00	24.55	7	37,243	0.02%
2023/09/25	1	24.55	1	24.60	24.60	0	37,073	0.00%
2023/09/22	28	24.26	0	0.00	24.25	28	37,010	0.08%
2023/09/21	1.2	24.31	5.4	24.54	24.35	-4.2	36,646	-0.01%
2023/09/20	0	0.00	2	25.03	24.85	-2	36,037	-0.01%
2023/09/19	0	0.00	5	25.00	24.95	-5	35,721	-0.01%
2023/09/18	1	24.65	2	24.80	24.95	-1	35,670	0.00%
2023/09/15	1	24.80	10	24.70	24.85	-9	35,673	-0.03%
2023/09/14	2	24.90	2	24.90	25.00	0	34,978	0.00%
2023/09/13	0	0.00	5	24.56	24.70	-5	34,861	-0.01%
2023/09/12	0	0.00	30	24.35	24.35	-30	35,158	-0.09%
2023/09/08	0	0.00	10	23.90	24.05	-10	35,079	-0.03%
2023/09/07	6	23.56	0	0.00	23.60	6	35,101	0.02%
2023/09/05	5.7	23.96	0	0.00	24.00	5.7	35,773	0.02%
2023/09/01	19	23.94	1	24.00	23.80	18	36,246	0.05%
2023/08/31	4	23.86	0	0.00	23.85	4	36,367	0.01%
2023/08/29	10	23.80	0	0.00	24.00	10	36,282	0.03%
2023/08/25	1.5	23.54	0	0.00	23.50	1.5	37,283	0.00%
2023/08/24	3	23.75	0	0.00	23.85	3	37,333	0.01%
2023/08/23	0	0.00	4	23.70	23.70	-4	37,180	-0.01%
2023/08/22	9.2	23.45	0	0.00	23.55	9.2	37,194	0.02%
2023/08/21	2	23.83	3	23.83	23.85	-1	36,888	0.00%
2023/08/18	9.1	23.43	7	23.41	23.35	2.1	36,736	0.01%
2023/08/17	5.1	22.96	0	0.00	23.25	5.1	36,714	0.01%
2023/08/16	33	23.36	10	23.25	23.40	23	36,242	0.06%
2023/08/15	9.1	23.90	20	23.90	23.90	-10.9	35,831	-0.03%
2023/08/14	16	24.20	0	0.00	24.30	16	35,662	0.04%
2023/08/10	60	24.74	0	0.00	24.90	60	35,825	0.17%
2023/08/09	20	24.85	0	0.00	24.80	20	35,631	0.06%
2023/08/08	4.1	24.59	0	0.00	24.60	4.1	35,307	0.01%
2023/08/07	4	24.60	0	0.00	24.60	4	34,790	0.01%
2023/08/04	45	24.69	0	24.60	24.60	45	34,284	0.13%
2023/08/02	8	26.07	0	0.00	26.15	8	33,138	0.02%
2023/08/01	12	26.19	0	0.00	26.25	12	32,438	0.04%
2023/07/31	15	26.33	0	0.00	26.25	15	31,924	0.05%
2023/07/28	81	26.30	0	0.00	26.35	81	31,380	0.26%
2023/07/27	2	26.55	0	26.50	26.60	2	31,388	0.01%
2023/07/26	0	0.00	1	26.50	26.50	-1	31,543	0.00%
2023/07/25	0	0.00	25	26.38	26.35	-25	31,479	-0.08%
2023/07/24	5	26.16	4	26.20	26.10	1	31,318	0.00%
2023/07/21	7	26.23	3.4	26.39	26.45	3.6	30,989	0.01%
2023/07/20	0	0.00	4	26.24	26.20	-4	30,342	-0.01%
2023/07/19	1	26.00	1	25.95	26.05	0	29,714	0.00%
2023/07/18	5	26.20	26	26.18	26.25	-21	29,118	-0.07%
2023/07/17	20	26.09	41	25.82	26.15	-21	28,487	-0.07%
2023/07/14	0	0.00	11	25.25	25.40	-11	27,827	-0.04%
2023/07/13	1	25.00	10	25.10	24.90	-9	27,228	-0.03%
2023/07/12	0	0.00	40	25.08	25.15	-40	27,253	-0.15%
2023/07/11	0	0.00	6	24.95	24.95	-6	27,101	-0.02%
2023/07/10	1	24.60	2	24.55	24.50	-1	27,102	0.00%
2023/07/07	10	24.30	0	0.00	24.60	10	27,058	0.04%
2023/07/06	28.3	24.52	0	0.00	24.50	28.3	27,061	0.10%
2023/07/04	0	0.00	3	24.85	24.85	-3	26,214	-0.01%
2023/07/03	0	0.00	7	25.07	25.10	-7	26,297	-0.03%
2023/06/30	1	24.90	0	0.00	24.85	1	26,497	0.00%
2023/06/28	9	24.90	11	24.98	25.00	-2	26,495	-0.01%
2023/06/27	4	24.70	0	0.00	24.75	4	26,487	0.02%
2023/06/21	0	0.00	2	25.10	25.10	-2	26,351	-0.01%
2023/06/20	0	0.00	3	25.00	25.05	-3	26,306	-0.01%
2023/06/19	0	0.00	22.4	25.01	25.05	-22.4	26,356	-0.08%
2023/06/16	14	24.71	0	0.00	24.55	14	26,527	0.05%
2023/06/15	12.2	24.60	0	0.00	24.70	12.2	26,373	0.05%
2023/06/14	1	24.80	0	0.00	24.75	1	27,373	0.00%
2023/06/13	0	0.00	10	25.00	24.80	-10	28,420	-0.04%
2023/06/12	64	24.88	0	0.00	24.80	64	28,709	0.22%
2023/06/09	0	0.00	11	25.14	25.20	-11	29,323	-0.04%
2023/06/08	1.6	24.62	9	24.58	24.65	-7.4	28,992	-0.03%
2023/06/07	1	24.50	3	24.50	24.60	-2	29,102	-0.01%
2023/06/05	5	24.48	0	0.00	24.45	5	29,340	0.02%
2023/06/02	1	24.30	0	0.00	24.30	1	29,560	0.00%
2023/06/01	10	24.30	1	24.50	24.30	9	29,602	0.03%
2023/05/31	1	24.30	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0	0.00	32	24.57	24.50	-32	28,817	-0.11%
2023/05/29	0	0.00	11.7	24.40	24.40	-11.7	28,781	-0.04%
2023/05/26	22	23.99	0	0.00	24.10	22	29,081	0.08%
2023/05/25	22	24.10	1	24.10	24.10	21	28,947	0.07%
2023/05/24	1	24.30	5	24.40	24.50	-4	28,934	-0.01%
2023/05/23	4	24.65	10	24.43	24.60	-6	28,789	-0.02%
2023/05/22	0	0.00	7	24.54	24.55	-7	28,536	-0.02%
2023/05/19	0	0.00	68	24.23	24.40	-68	28,329	-0.24%
2023/05/18	2	24.00	72.6	24.01	24.10	-70.6	28,064	-0.25%
2023/05/17	0	0.00	7	23.80	23.80	-7	28,059	-0.02%
2023/05/16	0	0.00	17	23.51	23.55	-17	27,711	-0.06%
2023/05/15	0	0.00	3	23.25	23.35	-3	27,531	-0.01%
2023/05/12	0	0.00	2	23.35	23.10	-2	27,525	-0.01%
2023/05/11	0	0.00	3	23.30	23.30	-3	27,439	-0.01%
2023/05/10	21	23.20	3	23.30	23.30	18	27,382	0.07%
2023/05/09	0	0.00	5.1	23.30	23.30	-5.1	27,491	-0.02%
2023/05/08	0	0.00	13	23.28	23.35	-13	27,613	-0.05%
2023/05/05	6	23.04	1	23.00	23.05	5	27,653	0.02%
2023/05/04	2	23.10	0	0.00	23.10	2	28,121	0.01%
2023/05/03	2	22.90	4	22.91	22.95	-2	28,317	-0.01%
2023/05/02	0	0.00	20	22.90	22.90	-20	28,638	-0.07%
2023/04/27	0	0.00	4.4	22.40	22.40	-4.4	29,437	-0.02%
2023/04/26	70	22.30	0	0.00	22.45	70	29,546	0.24%
2023/04/25	1	22.35	1	22.40	22.35	0	29,622	0.00%
2023/04/24	0	0.00	3	22.45	22.45	-3	29,609	-0.01%
2023/04/21	0	0.00	7	22.29	22.30	-7	29,753	-0.02%
2023/04/19	0.3	22.50	1	22.50	22.45	-0.7	30,494	0.00%
2023/04/18	0	0.00	4	22.40	22.40	-4	30,543	-0.01%
2023/04/17	0	0.00	1	22.50	22.50	-1	31,004	0.00%
2023/04/14	6	22.43	1	22.45	22.50	5	30,952	0.02%
2023/04/13	7	22.21	9	22.29	22.30	-2	30,912	-0.01%
2023/04/12	0	0.00	11	21.95	22.00	-11	30,712	-0.04%
2023/04/07	3	21.68	1	21.65	21.70	2	30,451	0.01%
2023/04/06	5	21.70	1	21.75	21.70	4	30,326	0.01%
2023/03/31	2	21.85	0	0.00	21.85	2	30,257	0.01%
2023/03/28	14.8	21.51	0	0.00	21.50	14.8	32,113	0.05%
2023/03/27	6	21.42	0	0.00	21.45	6	32,846	0.02%
2023/03/24	4.2	21.44	0	0.00	21.40	4.2	34,098	0.01%
2023/03/23	13	21.29	1	21.50	21.55	12	34,348	0.04%
2023/03/22	2	21.30	0	0.00	21.35	2	34,662	0.01%
2023/03/21	9	20.97	0	0.00	21.05	9	34,799	0.03%
2023/03/20	8	20.83	1	20.85	21.00	7	34,685	0.02%
2023/03/17	38	20.92	0	0.00	20.85	38	34,460	0.11%
2023/03/16	50.1	20.98	2	21.05	20.90	48.1	33,537	0.14%
2023/03/15	16	21.63	1	21.75	21.55	15	33,106	0.05%
2023/03/14	27	21.82	1	21.70	21.70	26	33,006	0.08%
2023/03/13	8	22.19	0	0.00	22.20	8	32,321	0.02%
2023/03/10	25	22.33	0	0.00	22.25	25	32,225	0.08%
2023/03/09	6	22.63	0	0.00	22.50	6	32,297	0.02%
2023/03/08	2	22.50	0.2	22.75	22.75	1.9	33,172	0.01%
2023/03/07	1	22.65	1	22.55	22.65	0	33,327	0.00%
2023/03/06	8	22.58	0	0.00	22.55	8	33,101	0.02%
2023/03/03	7	22.46	0	0.00	22.40	7	33,055	0.02%
2023/03/02	3	22.40	0	0.00	22.55	3	33,368	0.01%
2023/03/01	1	22.70	0	0.00	22.70	1	34,039	0.00%
2023/02/24	1	22.85	0	0.00	22.75	1	34,090	0.00%
2023/02/22	0	0.00	22	22.70	22.80	-22	34,302	-0.06%
2023/02/17	2	22.80	0	0.00	22.75	2	35,011	0.01%
2023/02/15	2	22.58	1	22.70	22.55	1	35,906	0.00%
2023/02/13	7	22.61	0	0.00	22.75	7	35,761	0.02%
2023/02/10	0	0.00	1	22.45	22.45	-1	35,821	0.00%
2023/02/09	2.2	22.31	0.2	22.40	22.30	1.9	35,978	0.01%
2023/02/08	20	22.35	0	0.00	22.40	20	35,999	0.06%
2023/02/06	5	22.30	0	0.00	22.35	5	36,204	0.01%
2023/02/03	7	22.40	0	0.00	22.40	7	36,347	0.02%
2023/02/02	3	22.48	1	22.55	22.50	2	36,284	0.01%
2023/02/01	7	22.83	0	0.00	22.75	7	35,941	0.02%
2023/01/31	4	22.88	0	0.00	22.85	4	35,988	0.01%
2023/01/30	16	23.23	0.5	23.25	23.20	15.5	35,795	0.04%
2023/01/17	2	23.25	0	0.00	23.20	2	35,026	0.01%
2023/01/16	1	23.10	0	0.00	23.05	1	35,085	0.00%
2023/01/11	3	23.08	7	23.09	23.10	-4	36,145	-0.01%
2023/01/10	0	0.00	2	23.05	23.15	-2	36,281	-0.01%
2023/01/09	0	0.00	7	22.93	23.15	-7	36,241	-0.02%
2023/01/05	0	0.00	2	22.53	22.60	-2	36,911	-0.01%
2023/01/04	0	0.00	30.5	22.17	22.35	-30.5	36,655	-0.08%
2023/01/03	1	21.85	0	0.00	22.15	1	37,051	0.00%
2022/12/30	2	22.00	0	0.00	22.10	2	37,123	0.01%
2022/12/29	3	21.83	0	0.00	21.90	3	37,390	0.01%
2022/12/27	0	0.00	3	22.20	22.25	-3	38,289	-0.01%
2022/12/26	2	22.00	0	0.00	22.10	2	38,927	0.01%
2022/12/23	10	21.84	0	0.00	21.90	10	40,064	0.02%
2022/12/22	1	21.80	0	0.00	22.15	1	40,898	0.00%
2022/12/21	2	21.75	0	0.00	21.70	2	41,362	0.00%
2022/12/20	2	21.85	0	0.00	21.90	2	41,361	0.00%
2022/12/19	3	22.08	0	0.00	22.05	3	40,751	0.01%
2022/12/16	7	22.46	0	0.00	22.25	7	40,189	0.02%
2022/12/15	2	22.63	0	0.00	22.75	2	39,518	0.01%
2022/12/14	0	0.00	17	22.98	22.90	-17	39,290	-0.04%
2022/12/13	2	22.73	0	0.00	22.70	2	38,999	0.01%
2022/12/12	0	0.00	11	22.75	22.90	-11	38,858	-0.03%
2022/12/09	8	22.63	0	0.00	22.70	8	39,501	0.02%
2022/12/08	12	22.83	1	22.80	22.80	11	39,500	0.03%
2022/12/07	10	23.15	60	23.05	23.05	-50	39,805	-0.13%
2022/12/05	12	22.95	19	22.96	22.75	-7	39,214	-0.02%
2022/12/02	2	22.55	0	0.00	22.50	2	39,140	0.01%
2022/12/01	10	22.87	7	23.00	22.60	3	39,480	0.01%
2022/11/30	5	23.10	45	23.13	23.00	-40	39,128	-0.10%
2022/11/29	0	0.00	25	22.69	22.85	-25	38,153	-0.07%
2022/11/28	12	22.26	0	0.00	22.20	12	37,723	0.03%
2022/11/25	40	22.50	3	22.40	22.40	37	37,853	0.10%
2022/11/24	6	22.42	2	22.45	22.45	4	38,158	0.01%
2022/11/23	9	22.65	42	22.49	22.55	-33	38,123	-0.09%
2022/11/22	0	0.00	2	21.50	21.65	-2	37,540	-0.01%
2022/11/17	7	21.61	2	21.58	21.65	5	37,576	0.01%
2022/11/14	12	21.75	2	21.78	21.70	10	37,461	0.03%
2022/11/11	0	0.00	8	21.70	21.85	-8	37,305	-0.02%
2022/11/09	7	21.12	1	21.15	21.20	6	37,240	0.02%
2022/11/08	0	0.00	7	21.54	21.55	-7	36,802	-0.02%
2022/11/07	0.1	21.45	0	0.00	21.45	0.1	36,762	0.00%
2022/11/04	0.1	20.95	0	0.00	20.90	0.1	36,886	0.00%
2022/11/03	7	20.61	0	0.00	20.55	7	37,187	0.02%
2022/11/02	0	0.00	4	20.85	20.85	-4	37,302	-0.01%
2022/11/01	0	0.00	7	21.00	21.10	-7	37,236	-0.02%
2022/10/31	2	20.48	0	0.00	20.40	2	37,321	0.01%
2022/10/28	1	20.55	0	0.00	20.55	1	37,268	0.00%
2022/10/26	0	0.00	1	20.50	20.35	-1	37,477	0.00%
2022/10/25	0	0.00	0.1	20.05	20.00	-0.1	37,284	0.00%
2022/10/20	4	19.53	0	0.00	19.70	4	37,386	0.01%
2022/10/19	10.1	19.84	0	0.00	19.90	10.1	36,856	0.03%
2022/10/18	9	19.95	1	20.15	20.10	8	36,666	0.02%
2022/10/17	6	19.71	0	0.00	19.80	6	36,799	0.02%
2022/10/14	5	19.90	20	19.85	19.80	-15	37,156	-0.04%
2022/10/13	12	19.76	0	0.00	19.65	12	37,479	0.03%
2022/10/12	1	20.05	3	20.27	20.25	-2	37,051	-0.01%
2022/10/11	3	20.10	0	0.00	20.10	3	37,553	0.01%
2022/10/06	0	0.00	1	20.40	20.60	-1	38,698	0.00%
2022/10/05	4	20.60	1	20.70	20.50	3	39,600	0.01%
2022/10/04	1	20.25	15	20.25	20.15	-14	39,489	-0.04%
2022/10/03	15	19.78	0	0.00	19.70	15	39,279	0.04%
2022/09/30	69	19.90	2	19.90	19.85	67	39,035	0.17%
2022/09/29	5	20.11	0	0.00	20.05	5	38,420	0.01%
2022/09/28	59	20.26	1	20.20	20.10	58	38,398	0.15%
2022/09/27	17	20.84	0	0.00	20.75	17	37,734	0.05%
2022/09/26	9	21.32	7	21.31	21.25	2	37,481	0.01%
2022/09/23	5	21.75	0	0.00	21.65	5	38,139	0.01%
2022/09/22	8.8	21.56	2	21.90	21.60	6.8	38,352	0.02%
2022/09/21	15	22.02	0	0.00	22.05	15	38,110	0.04%
2022/09/20	15	22.17	0	0.00	22.20	15	38,087	0.04%
2022/09/19	6	22.14	0	0.00	22.15	6	38,054	0.02%
2022/09/16	6	22.13	0	0.00	22.10	6	37,980	0.02%
2022/09/15	10	22.32	0	0.00	22.30	10	37,330	0.03%
2022/09/14	48	22.39	0	0.00	22.30	48	37,527	0.13%
2022/09/13	15	22.80	0	0.00	22.75	15	37,514	0.04%
2022/09/12	4	23.00	5.2	23.00	22.90	-1.2	37,684	0.00%
2022/09/08	8	22.82	0	0.00	22.90	8	38,143	0.02%
2022/09/07	17	22.89	0	0.00	22.80	17	38,832	0.04%
2022/09/06	1	23.30	6	23.48	23.40	-5	38,851	-0.01%
2022/09/05	0.1	23.35	1	23.00	23.25	-0.9	39,338	0.00%
2022/09/02	2	22.95	1	23.00	22.90	1	39,793	0.00%
2022/09/01	58	23.01	0	0.00	23.05	58	40,102	0.14%
2022/08/31	1	23.60	0	0.00	23.50	1	40,481	0.00%
2022/08/30	3	23.38	0	0.00	23.25	3	40,094	0.01%
2022/08/29	1	23.40	0	0.00	23.50	1	39,792	0.00%
2022/08/26	1	23.85	0	0.00	23.85	1	39,689	0.00%
2022/08/24	15	23.51	0	0.00	23.45	15	39,974	0.04%
2022/08/23	1	23.95	0	0.00	23.80	1	43,093	0.00%
2022/08/22	0	0.00	18	24.35	24.35	-18	44,016	-0.04%
2022/08/19	22	24.53	2	24.65	24.60	20	44,991	0.04%
2022/08/18	11	24.55	4	24.60	24.45	7	45,094	0.02%
2022/08/17	0	0.00	12.7	24.86	24.90	-12.7	45,265	-0.03%
2022/08/16	3	24.58	0	0.00	24.55	3	45,351	0.01%
2022/08/12	2	24.10	1	24.05	24.10	1	45,862	0.00%
2022/08/11	0	0.00	3.2	23.88	24.05	-3.2	46,417	-0.01%
2022/08/10	0	0.00	10	23.45	23.55	-10	46,625	-0.02%
2022/08/09	1	23.30	10	23.45	23.30	-9	46,849	-0.02%
2022/08/08	10	23.15	0	0.00	23.10	10	47,093	0.02%
2022/08/05	0	0.00	1	22.65	23.00	-1	47,952	0.00%
2022/08/04	1	22.15	5	22.20	22.25	-4	48,357	-0.01%
2022/08/03	0	0.00	4	22.25	22.30	-4	48,627	-0.01%
2022/08/02	2	22.53	0	0.00	22.45	2	49,045	0.00%
2022/08/01	1	22.70	1	22.80	22.95	0	49,276	0.00%
2022/07/29	4	23.14	0	0.00	22.95	4	49,904	0.01%
2022/07/28	4	23.14	0	0.00	23.20	4	50,145	0.01%
2022/07/27	1	23.00	1	23.00	22.95	0	50,004	0.00%
2022/07/26	0	0.00	10	22.90	22.95	-10	50,007	-0.02%
2022/07/25	11	22.80	2	22.80	22.70	9	50,025	0.02%
2022/07/22	3.3	22.75	0	0.00	22.75	3.3	50,265	0.01%
2022/07/21	1	22.60	1	22.70	22.65	0	50,606	0.00%
2022/07/20	11	22.38	0	0.00	22.25	11	50,794	0.02%
2022/07/19	3	22.23	5	22.25	22.20	-2	50,687	0.00%
2022/07/18	1	22.15	0	0.00	22.30	1	51,013	0.00%
2022/07/15	17	21.84	0	0.00	21.80	17	50,644	0.03%
2022/07/14	5	22.40	3	22.22	22.25	2	50,425	0.00%
2022/07/13	17	23.53	0	0.00	23.45	17	49,828	0.03%
2022/07/12	6.5	23.02	8	23.00	22.95	-1.5	49,189	0.00%
2022/07/11	34	23.85	6	23.78	23.65	28	49,079	0.06%
2022/07/08	0.5	23.95	3	23.92	23.85	-2.5	49,584	-0.01%
2022/07/07	3	23.90	4	23.56	23.70	-1	49,762	0.00%
2022/07/06	2	23.88	5	23.55	23.50	-3	50,021	-0.01%
2022/07/05	2	24.25	4	24.13	24.30	-2	49,644	0.00%
2022/07/04	2	24.33	0	0.00	24.30	2	49,813	0.00%
2022/06/30	13	25.46	0	0.00	25.10	13	51,643	0.03%
2022/06/29	1	25.55	0	0.00	25.80	1	51,917	0.00%
2022/06/28	5	25.70	0	0.00	25.80	5	52,170	0.01%
2022/06/27	0	0.00	167	26.40	26.20	-167	52,607	-0.32%	大賣/鉅額交易
2022/06/23	0	0.00	5	26.35	26.05	-5	52,483	-0.01%
2022/06/21	1	26.40	8	26.40	26.45	-7	52,380	-0.01%
2022/06/20	8	25.81	1	26.05	25.50	7	52,656	0.01%
2022/06/17	3	26.20	0.6	26.30	26.00	2.5	52,494	0.00%
2022/06/16	7	26.74	2	26.75	26.60	5	52,312	0.01%
2022/06/15	0	0.00	1	26.25	26.30	-1	52,759	0.00%
2022/06/14	2.2	25.66	16.2	26.03	26.00	-14	53,021	-0.03%
2022/06/13	1	25.35	1	25.65	25.55	0	52,770	0.00%
2022/06/10	1	25.40	0	0.00	26.00	1	52,499	0.00%
2022/06/09	16	26.06	0	0.00	25.85	16	52,248	0.03%
2022/06/07	4	26.60	0	0.00	26.55	4	51,853	0.01%
2022/06/06	0	0.00	6	26.94	26.85	-6	52,387	-0.01%
2022/06/01	5	26.70	0	0.00	26.55	5	54,359	0.01%
2022/05/31	19	26.35	0	0.00	27.15	19	54,651	0.03%
2022/05/30	2	27.00	0	0.00	27.10	2	51,544	0.00%
2022/05/27	0	0.00	17	26.36	26.60	-17	50,778	-0.03%
2022/05/24	0	0.00	22	25.60	25.55	-22	52,700	-0.04%
2022/05/20	2	25.40	3	25.40	25.45	-1	52,738	0.00%
2022/05/19	6	25.28	0	0.00	25.30	6	52,434	0.01%
2022/05/18	12	26.15	0	0.00	26.10	12	51,969	0.02%
2022/05/17	2	25.45	5	25.40	25.50	-3	52,002	-0.01%
2022/05/16	5	25.92	50	25.90	25.70	-45	52,112	-0.09%
2022/05/13	0	0.00	11	25.88	25.80	-11	51,999	-0.02%
2022/05/12	7.3	26.18	30	26.25	26.05	-22.7	51,405	-0.04%
2022/05/11	8	27.17	0	0.00	27.10	8	51,084	0.02%
2022/05/10	1	27.20	0	0.00	27.55	1	51,342	0.00%
2022/05/09	3	27.25	15	27.30	27.30	-12	51,224	-0.02%
2022/05/06	3	27.65	6	27.65	28.00	-3	51,525	-0.01%
2022/05/05	9	28.44	0	0.00	28.05	9	52,080	0.02%
2022/05/03	1	28.80	0	0.00	28.75	1	52,196	0.00%
2022/04/29	0	29.05	5	29.15	29.25	-5	52,517	-0.01%
2022/04/27	1	29.10	10	28.95	28.90	-9	52,740	-0.02%
2022/04/26	0	0.00	7	29.46	29.70	-7	52,882	-0.01%
2022/04/25	2	29.03	0	0.00	29.10	2	52,663	0.00%
2022/04/22	0.3	28.75	8	29.15	29.45	-7.7	52,476	-0.01%
2022/04/21	1	28.65	0	0.00	28.75	1	52,787	0.00%
2022/04/20	0	0.00	1	28.85	29.20	-1	54,276	0.00%
2022/04/19	10	28.94	1	29.05	28.95	9	54,643	0.02%
2022/04/18	6	28.59	10	28.65	28.75	-4	55,421	-0.01%
2022/04/15	51	29.35	0	0.00	29.35	51	55,161	0.09%
2022/04/14	13	29.82	3	29.97	29.45	10	55,199	0.02%
2022/04/13	9.5	30.46	0	0.00	30.35	9.5	54,960	0.02%
2022/04/12	1	30.60	20.8	30.60	30.70	-19.8	54,588	-0.04%
2022/04/11	3	30.47	6	30.63	30.45	-3	54,014	-0.01%
2022/04/08	21	30.39	15	30.35	30.50	6	53,483	0.01%
2022/04/07	12	30.50	41.9	30.68	30.35	-29.9	52,910	-0.06%
2022/04/06	784	30.04	29	30.06	30.15	755	51,305	1.47%	大買/鉅額交易
2022/04/01	12	29.71	14	29.71	29.85	-2	49,861	0.00%
2022/03/31	0	29.20	22	29.33	29.40	-22	49,092	-0.04%
2022/03/30	1	29.00	47	29.08	29.00	-46	48,418	-0.10%
2022/03/29	10	28.80	0	0.00	28.80	10	47,964	0.02%
2022/03/28	2	28.68	41	28.77	29.00	-39	48,207	-0.08%
2022/03/25	1	29.00	23	28.96	29.00	-22	48,151	-0.05%
2022/03/24	10	29.15	20	29.09	29.15	-10	48,056	-0.02%
2022/03/23	11	28.83	61	28.94	29.20	-50	48,030	-0.10%
2022/03/22	0	0.00	19	28.44	28.55	-19	47,386	-0.04%
2022/03/21	2.7	28.32	23	28.42	28.30	-20.3	47,093	-0.04%
2022/03/18	1	28.05	15	28.44	28.15	-14	46,789	-0.03%
2022/03/17	0	0.00	8	27.78	27.60	-8	45,712	-0.02%
2022/03/16	0	0.00	2	26.75	26.95	-2	45,111	0.00%
2022/03/15	4	26.75	0	0.00	26.60	4	44,878	0.01%
2022/03/14	4	26.69	3	26.85	26.80	1	45,252	0.00%
2022/03/11	16	26.50	0	0.00	26.50	16	45,719	0.03%
2022/03/10	1	26.60	1	26.65	26.80	0	45,980	0.00%
2022/03/08	7	25.79	4	25.65	25.60	3	45,964	0.01%
2022/03/07	18	26.19	3.3	26.63	26.25	14.8	45,170	0.03%
2022/03/04	31	27.36	27	27.33	27.35	4	44,605	0.01%
2022/03/03	1	27.90	0	0.00	27.95	1	44,184	0.00%
2022/03/02	0	0.00	21.9	27.72	27.95	-21.9	44,067	-0.05%
2022/03/01	4	27.63	8	27.66	27.75	-4	44,046	-0.01%
2022/02/25	14	26.60	4	26.55	27.15	10	43,248	0.02%
2022/02/24	22	27.13	2	26.90	26.90	20	42,362	0.05%
2022/02/23	11	27.66	2	27.60	27.80	9	40,992	0.02%
2022/02/22	21	27.79	0	0.00	27.85	21	41,082	0.05%
2022/02/21	10	28.30	2	28.10	28.35	8	40,847	0.02%
2022/02/18	5	28.31	0.3	28.40	28.35	4.7	41,144	0.01%
2022/02/17	21	28.55	1	28.65	28.45	20	41,111	0.05%
2022/02/16	11	28.33	6	28.25	28.20	5	40,784	0.01%
2022/02/15	20	28.38	0	0.00	28.15	20	40,242	0.05%
2022/02/14	7	28.37	16	28.44	28.65	-9	39,948	-0.02%
2022/02/11	18	28.68	7	28.76	28.85	11	39,558	0.03%
2022/02/10	7	28.59	0	0.00	28.85	7	39,375	0.02%
2022/02/09	13	28.75	53	28.75	28.90	-40	38,799	-0.10%
2022/02/08	22	28.44	3	28.72	28.70	19	38,318	0.05%
2022/02/07	2	28.35	14	28.31	28.50	-12	37,643	-0.03%
2022/01/26	4	27.50	0.1	27.60	27.60	3.9	36,413	0.01%
2022/01/25	1	27.00	22	27.10	27.25	-21	36,212	-0.06%
2022/01/24	0	0.00	11	27.26	27.50	-11	35,877	-0.03%
2022/01/21	9	27.16	51	27.20	27.40	-42	35,482	-0.12%
2022/01/20	6	27.67	13	27.64	27.70	-7	34,989	-0.02%
2022/01/19	7.3	27.84	1	28.00	27.80	6.3	34,687	0.02%
2022/01/18	4	27.98	18.1	28.00	27.90	-14.1	34,083	-0.04%
2022/01/17	1	27.70	5	27.95	27.80	-4	33,806	-0.01%
2022/01/14	11	27.84	1	27.80	27.90	10	33,758	0.03%
2022/01/13	10.3	28.06	57.1	28.14	28.45	-46.8	33,519	-0.14%
2022/01/12	5	27.44	22.6	27.41	27.40	-17.6	32,036	-0.05%
2022/01/11	2	27.33	76	27.14	27.40	-74	31,414	-0.24%
2022/01/07	9	26.29	2	26.30	26.30	7	30,625	0.02%
2022/01/06	16	26.09	2	26.20	26.20	14	30,273	0.05%
2022/01/05	0	0.00	2	26.00	26.05	-2	29,814	-0.01%
2022/01/04	1	25.70	4.2	25.86	25.95	-3.2	29,971	-0.01%
2022/01/03	2	25.78	1	26.05	25.75	1	29,966	0.00%
2021/12/30	0	0.00	12	26.05	25.95	-12	30,503	-0.04%
2021/12/29	10	25.95	27	26.00	26.10	-17	30,879	-0.06%
2021/12/28	0.5	25.85	0	0.00	25.95	0.5	31,034	0.00%
2021/12/27	10	25.80	0	0.00	25.80	10	31,043	0.03%
2021/12/23	0	0.00	10	25.75	25.90	-10	31,987	-0.03%
2021/12/21	0	0.00	12	25.70	25.65	-12	32,072	-0.04%
2021/12/20	0	0.00	1	25.45	25.35	-1	32,028	0.00%
2021/12/17	0	0.00	1	25.65	25.60	-1	32,276	0.00%
2021/12/16	11	25.35	106	25.35	25.50	-95	32,351	-0.29%	大賣/
2021/12/15	11	25.50	0	0.00	25.35	11	32,803	0.03%
2021/12/14	22.2	25.49	29	25.52	25.55	-6.8	33,573	-0.02%
2021/12/13	4	25.79	0	0.00	25.85	4	34,321	0.01%
2021/12/10	2.2	25.90	1	26.00	25.95	1.2	34,337	0.00%
2021/12/09	0	0.00	3	25.85	25.90	-3	34,485	-0.01%
2021/12/08	1	25.90	0	0.00	25.95	1	34,539	0.00%
2021/12/07	0	0.00	7.6	25.81	26.00	-7.6	33,932	-0.02%
2021/12/03	3	25.00	0	0.00	25.20	3	33,150	0.01%
2021/12/02	0.2	24.90	8	24.76	25.00	-7.8	32,490	-0.02%
2021/12/01	0.5	24.35	5.1	24.80	24.85	-4.6	31,937	-0.01%
2021/11/30	0	0.00	10	24.50	24.40	-10	31,777	-0.03%
2021/11/29	3	24.33	0.4	24.45	24.30	2.6	31,012	0.01%
2021/11/26	3.2	24.68	0	0.00	24.70	3.2	30,927	0.01%
2021/11/25	6	24.85	6	24.77	24.95	0	31,206	0.00%
2021/11/24	21	24.82	15	24.85	24.80	6	31,106	0.02%
2021/11/23	0	0.00	4	24.45	24.50	-4	31,063	-0.01%
2021/11/22	0	0.00	10	24.40	24.40	-10	31,119	-0.03%
2021/11/19	12	24.51	4.2	24.35	24.25	7.8	31,263	0.02%
2021/11/18	30	24.68	5	24.68	24.75	25	31,198	0.08%
2021/11/17	25	24.38	34	24.38	24.45	-9	31,080	-0.03%
2021/11/16	0	0.00	31.3	24.00	24.05	-31.3	30,878	-0.10%
2021/11/15	4	23.95	3	23.95	24.00	1	31,057	0.00%
2021/11/12	3	23.65	12	23.60	23.70	-9	30,892	-0.03%
2021/11/10	5	23.50	0	0.00	23.55	5	32,063	0.02%
2021/11/09	0	0.00	3	23.53	23.55	-3	33,086	-0.01%
2021/11/08	0	0.00	1	23.25	23.40	-1	33,500	0.00%
2021/11/04	0	0.00	7	23.41	23.25	-7	33,798	-0.02%
2021/11/02	0	0.00	20	23.23	23.10	-20	34,050	-0.06%
2021/11/01	13	23.15	10	23.20	23.05	3	34,278	0.01%
2021/10/28	0	0.00	5	23.25	23.40	-5	34,225	-0.01%
2021/10/27	0	0.00	10	23.35	23.40	-10	34,355	-0.03%
2021/10/26	0	0.00	3	23.63	23.55	-3	34,437	-0.01%
2021/10/22	0	0.00	38	23.54	23.55	-38	34,316	-0.11%
2021/10/21	0	0.00	358	23.25	23.40	-358	33,922	-1.06%	大賣/鉅額交易
2021/10/19	0	0.00	200	23.15	23.00	-200	33,057	-0.61%	大賣/鉅額交易
2021/10/18	0	0.00	2.7	23.09	23.05	-2.7	32,921	-0.01%
2021/10/15	0	0.00	5	23.00	23.00	-5	32,613	-0.02%
2021/10/14	0	0.00	5	22.90	22.95	-5	32,692	-0.02%
2021/10/13	0	0.00	2	22.75	22.85	-2	32,941	-0.01%
2021/10/12	0	0.00	5	22.70	22.90	-5	33,807	-0.01%
2021/10/08	1	22.90	0	0.00	22.90	1	33,738	0.00%
2021/10/06	0	0.00	12	22.58	22.70	-12	33,628	-0.04%
2021/10/05	10	22.35	2	22.40	22.45	8	33,576	0.02%
2021/10/04	1	22.40	10	22.50	22.40	-9	33,626	-0.03%
2021/10/01	6	22.50	5	22.35	22.50	1	33,881	0.00%
2021/09/30	0	0.00	3	22.75	22.90	-3	33,630	-0.01%
2021/09/29	0	0.00	2	22.75	22.75	-2	33,470	-0.01%
2021/09/28	0	0.00	9	22.89	22.90	-9	33,327	-0.03%
2021/09/27	0	0.00	1	22.75	22.75	-1	33,111	0.00%
2021/09/24	20	22.80	0	22.80	22.80	20	33,140	0.06%
2021/09/23	0	22.80	7	22.95	22.95	-7	33,035	-0.02%
2021/09/22	11	22.59	1	22.70	22.60	10	32,828	0.03%
2021/09/17	3	23.00	0	0.00	23.00	3	32,216	0.01%
2021/09/16	0	0.00	29.4	23.30	23.40	-29.4	31,654	-0.09%
2021/09/15	0	0.00	1	22.95	23.00	-1	30,744	0.00%
2021/09/14	0.1	22.90	1	22.95	23.00	-1	30,609	0.00%
2021/09/13	2	23.00	19	23.00	23.00	-17	30,470	-0.06%
2021/09/10	0	0.00	10.9	22.95	22.95	-10.9	30,734	-0.04%
2021/09/09	3	22.65	5	22.85	22.85	-2	31,186	-0.01%
2021/09/08	4	22.81	30	22.85	22.90	-26	31,342	-0.08%
2021/09/07	0	0.00	6	22.75	22.85	-6	31,339	-0.02%
2021/09/06	5.1	22.78	0	0.00	22.85	5.1	31,468	0.02%
2021/09/03	1	22.75	1	22.85	22.85	0	31,466	0.00%
2021/09/01	5	22.92	48	22.90	23.00	-43	31,489	-0.14%
2021/08/31	3	22.80	2.9	22.88	23.00	0.1	31,304	0.00%
2021/08/30	0	0.00	41	22.87	22.90	-41	30,826	-0.13%
2021/08/27	1	22.70	2	22.50	22.75	-1	30,851	0.00%
2021/08/26	1	22.15	1	22.25	22.40	0	30,525	0.00%
2021/08/25	0	0.00	7	22.11	22.30	-7	30,608	-0.02%
2021/08/24	1	21.65	3	21.77	22.00	-2	30,324	-0.01%
2021/08/23	2.4	21.50	1	21.55	21.45	1.4	30,290	0.00%
2021/08/20	10	21.19	40	21.20	21.15	-30	30,598	-0.10%
2021/08/19	1	21.30	0	0.00	21.35	1	31,913	0.00%
2021/08/18	0	0.00	10	21.60	21.60	-10	31,640	-0.03%
2021/08/17	3.2	21.41	5.4	21.60	21.60	-2.2	32,363	-0.01%
2021/08/16	32.2	21.37	0	0.00	21.40	32.2	32,290	0.10%
2021/08/13	30	22.83	80	22.81	22.80	-50	32,099	-0.16%
2021/08/12	124	22.95	6	22.98	22.90	118	31,613	0.37%	大買/鉅額交易
2021/08/11	3	22.95	2	23.00	23.00	1	31,314	0.00%
2021/08/09	6	23.00	0	0.00	23.10	6	32,212	0.02%
2021/08/06	7	23.14	3	23.10	23.10	4	32,486	0.01%
2021/08/05	1	23.05	5	23.00	23.10	-4	33,171	-0.01%
2021/08/04	5	23.00	0	0.00	23.00	5	35,359	0.01%
2021/08/02	4	22.90	2	23.05	23.10	2	38,154	0.01%
2021/07/30	0	0.00	1	22.90	22.85	-1	38,287	0.00%
2021/07/29	10	22.80	1.7	22.78	22.80	8.3	38,669	0.02%
2021/07/28	1	22.55	0	0.00	22.75	1	39,014	0.00%
2021/07/27	4	22.80	0	0.00	22.85	4	39,561	0.01%
2021/07/22	1.4	22.84	1	22.85	22.85	0.4	40,669	0.00%
2021/07/21	21	22.67	2	22.65	22.70	19	41,004	0.05%
2021/07/20	12	22.72	1	22.70	22.65	11	41,527	0.03%
2021/07/19	30	22.89	0	0.00	23.00	30	41,459	0.07%
2021/07/16	49.1	22.97	110	23.00	23.05	-60.9	41,699	-0.15%	大賣/
2021/07/15	5	22.65	1	22.75	22.75	4	41,161	0.01%
2021/07/14	3	22.60	0	0.00	22.70	3	41,478	0.01%
2021/07/12	2	22.70	0	0.00	22.65	2	41,905	0.00%
2021/07/09	2	22.70	0.3	22.80	22.70	1.7	41,888	0.00%
2021/07/08	0	0.00	55	22.80	22.85	-55	41,757	-0.13%
2021/07/07	1	22.50	98	22.70	22.65	-97	41,843	-0.23%
2021/07/06	3	22.57	51	22.60	22.60	-48	41,746	-0.11%
2021/07/05	1	22.50	5	22.50	22.50	-4	41,750	-0.01%
2021/07/02	10	22.44	0	0.00	22.40	10	41,755	0.02%
2021/06/28	51	22.65	0.8	22.65	22.65	50.2	42,026	0.12%
2021/06/25	1	22.65	13	22.60	22.75	-12	42,487	-0.03%
2021/06/22	0	0.00	0.6	22.30	22.30	-0.6	43,399	0.00%
2021/06/21	7	22.16	0	0.00	22.25	7	43,413	0.02%
2021/06/18	1	22.15	0	0.00	22.15	1	43,304	0.00%
2021/06/17	5	22.20	0	0.00	22.30	5	42,894	0.01%
2021/06/15	0	0.00	39.3	22.35	22.40	-39.3	43,528	-0.09%
2021/06/11	21.2	22.45	3	22.47	22.50	18.2	44,044	0.04%
2021/06/10	3	22.40	0	0.00	22.50	3	44,798	0.01%
2021/06/09	6	22.35	72	22.45	22.45	-66	45,733	-0.14%
2021/06/07	3	22.45	6	22.62	22.55	-3	47,083	-0.01%
2021/06/04	7	22.57	0	0.00	22.75	7	47,616	0.01%
2021/06/03	1	22.85	20	23.00	22.90	-19	48,813	-0.04%
2021/06/02	0	0.00	20	23.00	22.95	-20	49,204	-0.04%
2021/06/01	5	22.90	100	23.00	23.00	-95	49,151	-0.19%
2021/05/31	1	22.90	63	23.13	23.05	-62	49,478	-0.13%
2021/05/28	2	22.95	20	22.95	23.00	-18	49,540	-0.04%
2021/05/27	2	22.40	0	0.00	22.40	2	49,248	0.00%
2021/05/26	6	22.87	6	22.96	23.00	0	49,174	0.00%
2021/05/25	0	0.00	31	23.02	22.85	-31	49,644	-0.06%
2021/05/24	3	22.37	0	0.00	22.50	3	49,453	0.01%
2021/05/21	7	22.84	13.3	22.69	22.60	-6.3	49,918	-0.01%
2021/05/20	0	0.00	1	22.35	22.30	-1	49,372	0.00%
2021/05/19	0.2	22.35	15	22.24	22.25	-14.8	49,423	-0.03%
2021/05/18	3	22.25	2	22.50	22.50	1	50,016	0.00%
2021/05/17	2	21.35	38	21.49	21.55	-36	50,600	-0.07%
2021/05/14	9.5	21.96	0	0.00	22.00	9.5	49,939	0.02%
2021/05/13	6	22.14	2	22.00	22.05	4	49,359	0.01%
2021/05/12	62	22.78	52.1	22.88	22.35	9.9	48,528	0.02%
2021/05/11	70	23.61	18	23.42	23.65	52	46,106	0.11%
2021/05/10	32	23.73	20.1	23.63	23.95	12	44,550	0.03%
2021/05/07	0	0.00	26	23.00	23.10	-26	43,845	-0.06%
2021/05/06	16.1	22.76	7	22.88	23.00	9.1	43,925	0.02%
2021/05/05	2	22.53	5	22.60	22.50	-3	43,415	-0.01%
2021/05/04	6	22.58	0	0.00	22.35	6	43,236	0.01%
2021/05/03	15	22.67	21.2	22.61	22.75	-6.2	42,924	-0.01%
2021/04/29	8	23.01	25	22.89	22.80	-17	42,522	-0.04%
2021/04/28	3	23.20	1.2	23.14	23.25	1.8	42,261	0.00%
2021/04/27	0	0.00	10	23.11	23.15	-10	42,522	-0.02%
2021/04/26	0	23.00	12	23.09	23.10	-12	42,262	-0.03%
2021/04/23	0	0.00	5	22.80	22.80	-5	41,851	-0.01%
2021/04/22	9	22.90	53	22.95	22.90	-44	41,835	-0.11%
2021/04/21	0	0.00	15	22.70	22.90	-15	41,544	-0.04%
2021/04/20	0	0.00	22	22.80	22.90	-22	41,334	-0.05%
2021/04/19	7.5	22.58	76	22.60	22.80	-68.5	40,921	-0.17%
2021/04/15	3	22.10	4	22.18	22.25	-1	41,015	0.00%
2021/04/14	0	0.00	1	22.10	22.10	-1	41,089	0.00%
2021/04/13	0	0.00	38	22.08	22.10	-38	41,035	-0.09%
2021/04/12	0	0.00	1	21.80	21.90	-1	40,770	0.00%
2021/04/09	5	21.60	0	0.00	21.60	5	40,814	0.01%
2021/04/08	6	21.80	0	0.00	21.80	6	40,811	0.01%
2021/04/07	0	0.00	0.1	21.90	22.00	-0.1	41,304	0.00%
2021/04/06	10	21.90	0	0.00	21.95	10	41,296	0.02%
2021/04/01	6	21.85	1	21.85	21.85	5	41,300	0.01%
2021/03/31	26	22.07	32.3	22.07	22.10	-6.3	41,073	-0.02%
2021/03/30	0	0.00	41	22.00	22.00	-41	40,744	-0.10%
2021/03/29	1	21.90	19	21.91	22.00	-18	40,197	-0.04%
2021/03/26	1	21.80	9	21.88	21.90	-8	39,885	-0.02%
2021/03/25	1	21.75	22	21.76	21.80	-21	39,408	-0.05%
2021/03/24	5	21.45	0	0.00	21.50	5	38,917	0.01%
2021/03/23	3	21.48	0	0.00	21.40	3	38,863	0.01%
2021/03/19	4	21.21	5	21.30	21.30	-1	38,735	0.00%
2021/03/18	6	21.50	41	21.60	21.55	-35	38,061	-0.09%
2021/03/17	7	21.64	3.6	21.64	21.60	3.4	38,085	0.01%
2021/03/16	3	21.75	5	21.73	21.80	-2	37,645	-0.01%
2021/03/15	3	21.40	159	21.74	21.75	-156	37,129	-0.42%	大賣/鉅額交易
2021/03/12	4.5	21.26	26	21.23	21.35	-21.5	36,563	-0.06%
2021/03/11	15	21.38	20	21.37	21.10	-5	36,121	-0.01%
2021/03/10	0	0.00	71	21.19	21.20	-71	35,463	-0.20%
2021/03/09	8	21.05	80.6	21.02	21.10	-72.6	34,914	-0.21%
2021/03/08	2	20.60	47.7	20.49	20.60	-45.7	33,545	-0.14%
2021/03/03	4	20.39	4	20.49	20.40	0	34,249	0.00%
2021/03/02	0	0.00	10	20.38	20.20	-10	33,925	-0.03%
2021/02/26	17	20.34	8	20.51	20.00	9	33,617	0.03%
2021/02/25	3	20.73	44	20.74	20.90	-41	32,253	-0.13%
2021/02/24	11	20.75	6	20.76	20.75	5	31,830	0.02%
2021/02/23	61	20.57	27	20.54	20.70	34	31,373	0.11%
2021/02/22	0	0.00	62	20.34	20.40	-62	30,959	-0.20%
2021/02/19	0	0.00	11	20.11	20.20	-11	31,135	-0.04%
2021/02/18	8	20.03	107	20.02	20.00	-99	31,137	-0.32%	大賣/
2021/02/17	1	19.75	85.4	19.82	19.90	-84.4	30,944	-0.27%
2021/02/05	0	0.00	3	19.35	19.40	-3	30,141	-0.01%
2021/02/04	5	19.30	0	0.00	19.20	5	30,549	0.02%
2021/02/03	0	0.00	3	19.30	19.25	-3	32,051	-0.01%
2021/02/02	3	19.28	0	0.00	19.25	3	33,079	0.01%
2021/02/01	1	19.15	0	0.00	19.15	1	33,410	0.00%
2021/01/29	74	19.09	1	19.15	19.00	73	33,638	0.22%
2021/01/28	14	19.24	7	19.30	19.20	7	32,977	0.02%
2021/01/27	1	19.30	2	19.40	19.40	-1	32,563	0.00%
2021/01/26	6	19.37	0	0.00	19.30	6	32,430	0.02%
2021/01/25	4	19.53	3.3	19.50	19.60	0.7	32,270	0.00%
2021/01/22	16	19.22	31	19.20	19.20	-15	32,136	-0.05%
2021/01/21	0	0.00	1	19.35	19.25	-1	32,122	0.00%
2021/01/20	32	19.39	3	19.45	19.20	29	32,124	0.09%
2021/01/19	0	0.00	69	19.65	19.65	-69	31,687	-0.22%
2021/01/18	2	19.60	4	19.58	19.70	-2	31,544	-0.01%
2021/01/15	6	19.85	0	0.00	19.70	6	31,287	0.02%
2021/01/14	5	19.85	17	19.89	19.85	-12	31,330	-0.04%
2021/01/13	11	19.80	4	19.78	19.85	7	31,188	0.02%
2021/01/12	0	0.00	26	19.70	19.70	-26	31,252	-0.08%
2021/01/11	41	19.91	17	19.93	19.95	24	31,210	0.08%
2021/01/08	15	19.87	19	19.87	20.00	-4	31,051	-0.01%
2021/01/07	5	19.75	18	19.70	19.80	-13	30,622	-0.04%
2021/01/06	9	19.55	20	19.55	19.55	-11	30,449	-0.04%
2021/01/05	6	19.66	0	0.00	19.60	6	30,558	0.02%
2021/01/04	4	19.60	31	19.60	19.55	-27	30,587	-0.09%
2020/12/31	1	19.70	10	19.63	19.70	-9	30,360	-0.03%
2020/12/30	22	19.47	12	19.66	19.75	10	30,292	0.03%
2020/12/29	5	19.32	10	19.24	19.25	-5	29,755	-0.02%
2020/12/28	46	19.20	10	19.20	19.20	36	29,784	0.12%
2020/12/25	0	0.00	39.1	19.26	19.30	-39.1	29,938	-0.13%
2020/12/24	6	19.20	0	0.00	19.25	6	30,275	0.02%
2020/12/23	2.2	19.20	0	0.00	19.20	2.2	30,566	0.01%
2020/12/22	4	19.35	16	19.37	19.30	-12	31,699	-0.04%
2020/12/21	0	0.00	18	19.33	19.40	-18	32,751	-0.05%
2020/12/18	5	19.27	0	0.00	19.30	5	33,394	0.01%
2020/12/17	6	19.39	0	0.00	19.35	6	33,833	0.02%
2020/12/16	15	19.35	6	19.45	19.55	9	33,934	0.03%
2020/12/15	4	19.33	10	19.25	19.30	-6	34,296	-0.02%
2020/12/14	5	19.45	6	19.45	19.40	-1	34,281	0.00%
2020/12/11	13	19.43	32	19.42	19.55	-19	34,187	-0.06%
2020/12/09	14	19.24	1	19.25	19.20	13	33,802	0.04%
2020/12/08	25.2	19.17	4.7	19.18	19.35	20.5	33,789	0.06%
2020/12/07	10	19.50	0.3	19.55	19.55	9.7	33,476	0.03%
2020/12/04	2	19.60	0	0.00	19.60	2	33,511	0.01%
2020/12/02	11	19.45	3	19.50	19.50	8	33,587	0.02%
2020/12/01	1	19.30	0	0.00	19.40	1	33,717	0.00%
2020/11/30	8	19.58	0	0.00	19.15	8	33,781	0.02%
2020/11/27	22	19.60	0	0.00	19.75	22	33,163	0.07%
2020/11/26	3	19.67	22	19.70	19.70	-19	33,399	-0.06%
2020/11/25	2.4	19.70	1	19.70	19.70	1.4	33,775	0.00%
2020/11/23	4	19.60	15	19.60	19.65	-11	33,947	-0.03%
2020/11/20	7	19.46	2	19.50	19.55	5	33,918	0.01%
2020/11/19	10	19.65	0	0.00	19.60	10	33,983	0.03%
2020/11/18	0	0.00	38	19.96	20.00	-38	33,763	-0.11%
2020/11/17	1	19.85	3	19.87	19.90	-2	33,440	-0.01%
2020/11/16	2	19.70	26	19.78	19.85	-24	33,694	-0.07%
2020/11/13	50	19.49	3	19.50	19.60	47	33,186	0.14%
2020/11/12	0	0.00	13	19.63	19.60	-13	33,088	-0.04%
2020/11/11	8	19.66	92	19.67	19.80	-84	32,671	-0.26%
2020/11/10	1	19.10	2	19.08	19.10	-1	31,294	0.00%
2020/11/09	0.2	18.70	13	18.73	18.65	-12.8	30,155	-0.04%
2020/11/06	0	0.00	15	18.38	18.65	-15	29,811	-0.05%
2020/11/05	1	18.25	61	18.35	18.30	-60	29,735	-0.20%
2020/11/03	2	18.20	2	18.20	18.25	0	30,115	0.00%
2020/11/02	1	18.05	3	18.05	18.15	-2	30,207	-0.01%
2020/10/30	5	17.97	0	0.00	18.05	5	30,224	0.02%
2020/10/29	14.2	18.01	0	0.00	17.95	14.2	29,932	0.05%
2020/10/28	100	18.10	6	18.05	18.15	94	29,950	0.31%
2020/10/27	3	18.28	0	0.00	18.15	3	30,132	0.01%
2020/10/26	6	18.30	0	0.00	18.35	6	30,153	0.02%
2020/10/23	2	18.20	0.8	18.25	18.25	1.2	30,252	0.00%
2020/10/22	0	0.00	1	18.10	18.25	-1	30,656	0.00%
2020/10/21	1	18.05	1	18.10	18.00	0	30,911	0.00%
2020/10/20	73	17.96	0	0.00	18.00	73	31,106	0.23%
2020/10/19	2	18.05	0.5	18.05	18.00	1.5	31,061	0.00%
2020/10/16	14	17.99	7	18.10	17.90	7	31,649	0.02%
2020/10/15	2	18.03	0	0.00	17.95	2	31,935	0.01%
2020/10/14	12	18.06	0	0.00	18.10	12	31,724	0.04%
2020/10/13	1	18.00	0	0.00	18.05	1	31,850	0.00%
2020/10/12	5	18.14	0	0.00	18.15	5	32,076	0.02%
2020/10/07	12	18.30	0	0.00	18.25	12	33,018	0.04%
2020/09/30	11	18.25	0	0.00	18.40	11	35,708	0.03%
2020/09/29	4	18.23	46	18.25	18.30	-42	35,989	-0.12%
2020/09/28	5	17.92	3	17.85	18.05	2	36,307	0.01%
2020/09/25	51	17.66	0	0.00	17.60	51	36,580	0.14%
2020/09/24	50.2	17.73	6	17.81	17.60	44.2	35,900	0.12%
2020/09/23	149.9	18.10	0	0.00	18.00	149.9	35,340	0.42%	大買/鉅額交易
2020/09/22	10	18.30	0	0.00	18.20	10	34,880	0.03%
2020/09/21	3	18.57	3	18.50	18.50	0	34,369	0.00%
2020/09/18	14	18.68	0	0.00	18.60	14	34,323	0.04%
2020/09/17	10	18.73	0	0.00	18.70	10	34,037	0.03%
2020/09/16	2	18.85	0	0.00	18.85	2	33,942	0.01%
2020/09/14	3	18.80	0	0.00	18.80	3	34,829	0.01%
2020/09/11	31	18.77	0	0.00	18.85	31	34,980	0.09%
2020/09/10	11.5	18.85	2	18.90	18.90	9.5	35,114	0.03%
2020/09/09	2	18.80	0	0.00	18.80	2	35,318	0.01%
2020/09/08	2	18.90	0	0.00	18.90	2	35,508	0.01%
2020/09/07	9	18.82	0	0.00	18.85	9	35,874	0.03%
2020/09/04	28	18.79	0	0.00	18.80	28	36,107	0.08%
2020/09/03	14	18.76	7	18.84	18.85	7	35,911	0.02%
2020/09/02	29.2	18.75	20	18.75	18.70	9.2	35,754	0.03%
2020/09/01	30	18.91	12	18.89	18.90	18	35,252	0.05%
2020/08/31	6	19.05	0	0.00	18.95	6	34,963	0.02%
2020/08/28	5	19.03	0	0.00	19.00	5	34,821	0.01%
2020/08/27	32.1	19.02	0	0.00	19.00	32.1	35,174	0.09%
2020/08/26	13	19.12	0	0.00	19.20	13	35,208	0.04%
2020/08/25	13	19.10	0	0.00	19.10	13	35,375	0.04%
2020/08/24	1	19.05	0	0.00	19.05	1	37,240	0.00%
2020/08/21	13	19.14	0.8	19.25	19.20	12.2	37,597	0.03%
2020/08/20	17	19.05	52	19.25	19.00	-35	37,561	-0.09%
2020/08/19	2	19.50	22	19.48	19.40	-20	36,998	-0.05%
2020/08/18	0	0.00	4	19.45	19.40	-4	36,721	-0.01%
2020/08/17	3	19.50	0.2	19.55	19.50	2.8	36,793	0.01%
2020/08/14	1	19.40	5	19.40	19.35	-4	36,930	-0.01%
2020/08/13	0	0.00	16	19.46	19.50	-16	37,035	-0.04%
2020/08/12	29	19.40	15	19.40	19.40	14	37,303	0.04%
2020/08/11	4	19.43	11	19.50	19.40	-7	37,427	-0.02%
2020/08/10	0	0.00	10	19.45	19.40	-10	37,497	-0.03%
2020/08/07	17	19.39	4	19.35	19.35	13	37,567	0.03%
2020/08/06	0	0.00	26	19.35	19.40	-26	37,582	-0.07%
2020/08/05	13	19.36	2	19.40	19.30	11	38,122	0.03%
2020/08/04	0	0.00	3	19.35	19.35	-3	38,283	-0.01%
2020/08/03	15	19.31	0	0.00	19.30	15	38,321	0.04%
2020/07/31	32	19.43	10	19.60	19.40	22	38,313	0.06%
2020/07/30	1	19.60	1	19.45	19.65	0	38,215	0.00%
2020/07/29	6	19.47	10	19.65	19.50	-4	38,150	-0.01%
2020/07/28	17	19.31	1.4	19.36	19.35	15.6	38,620	0.04%
2020/07/27	7	19.51	0	0.00	19.35	7	39,135	0.02%
2020/07/24	22	19.59	4.4	19.56	19.50	17.6	39,242	0.04%
2020/07/23	4	19.68	0	0.00	19.75	4	39,366	0.01%
2020/07/22	28	19.82	5	19.78	19.80	23	39,850	0.06%
2020/07/21	10	19.80	0	0.00	19.80	10	39,576	0.03%
2020/07/20	5	19.85	0	0.00	19.85	5	39,607	0.01%
2020/07/17	261	19.80	3	19.87	19.90	258	40,237	0.64%	大買/鉅額交易
2020/07/16	251	19.90	2	19.85	19.85	249	40,922	0.61%	大買/鉅額交易
2020/07/15	11	19.92	0	0.00	19.90	11	40,646	0.03%
2020/07/14	27	19.98	0	0.00	19.95	27	40,486	0.07%
2020/07/13	7	20.05	17.2	20.05	20.10	-10.2	40,670	-0.03%
2020/07/10	138	20.90	23	20.94	20.90	115	40,629	0.28%	大買/鉅額交易
2020/07/09	57	21.15	43	21.15	21.15	14	40,292	0.03%
2020/07/08	1	21.15	23	21.09	21.15	-22	40,156	-0.05%
2020/07/06	0	0.00	1	21.00	21.05	-1	40,072	0.00%
2020/07/03	4	20.68	106	20.69	20.80	-102	39,932	-0.26%	大賣/鉅額交易
2020/07/02	11	20.50	4	20.55	20.50	7	39,906	0.02%
2020/07/01	14	20.58	6	20.51	20.50	8	40,075	0.02%
2020/06/30	0	0.00	4	20.40	20.35	-4	40,199	-0.01%
2020/06/29	2	20.20	1	20.15	20.25	1	40,755	0.00%
2020/06/23	0	0.00	5	20.35	20.40	-5	41,993	-0.01%
2020/06/22	5	20.25	10	20.20	20.30	-5	42,669	-0.01%
2020/06/19	254	20.22	0	0.00	20.10	254	43,720	0.58%	大買/鉅額交易
2020/06/18	17	20.34	1	20.25	20.30	16	43,953	0.04%
2020/06/17	1	20.35	0	0.00	20.55	1	45,257	0.00%
2020/06/16	6	20.34	1	20.35	20.35	5	46,903	0.01%
2020/06/15	105	20.20	6	20.22	20.10	99	48,350	0.20%	大買/
2020/06/12	37	20.26	1	20.20	20.20	36	49,216	0.07%
2020/06/11	0	0.00	2	21.03	20.65	-2	50,336	0.00%
2020/06/10	0	0.00	2.2	21.10	21.10	-2.2	51,195	0.00%
2020/06/09	6	20.94	4	20.95	21.05	2	53,643	0.00%
2020/06/08	12	20.93	112	20.95	21.00	-100	54,674	-0.18%	大賣/
2020/06/05	0	0.00	5	20.80	20.80	-5	55,643	-0.01%
2020/06/04	5	20.75	5	20.74	20.65	0	56,543	0.00%
2020/06/03	11	20.68	13.1	20.67	20.75	-2.1	57,457	0.00%
2020/06/02	3	20.12	2	20.15	20.30	1	57,439	0.00%
2020/06/01	1	20.05	11	20.15	20.05	-10	57,450	-0.02%
2020/05/29	112	19.65	1	19.70	19.95	111	57,494	0.19%	大買/鉅額交易
2020/05/28	5	19.87	0	0.00	19.85	5	55,907	0.01%
2020/05/27	1	20.05	39	20.02	20.10	-38	56,210	-0.07%
2020/05/26	51	19.85	25	19.93	19.95	26	56,541	0.05%
2020/05/25	12.2	19.66	20	19.65	19.75	-7.8	56,691	-0.01%
2020/05/22	12	19.60	0	0.00	19.55	12	56,938	0.02%
2020/05/21	115	19.75	242	19.83	19.80	-127	56,923	-0.22%	大買/大賣/鉅額交易
2020/05/20	5	19.85	10	19.85	19.85	-5	56,828	-0.01%
2020/05/15	24	19.60	15	19.67	19.60	9	57,006	0.02%
2020/05/14	24	19.53	8	19.55	19.55	16	57,148	0.03%
2020/05/13	30	19.65	0	0.00	19.80	30	56,821	0.05%
2020/05/12	19	19.65	0	0.00	19.65	19	56,806	0.03%
2020/05/11	0	0.00	5	20.09	20.00	-5	56,510	-0.01%
2020/05/08	0	0.00	140	19.90	19.80	-140	56,336	-0.25%	大賣/鉅額交易
2020/05/07	3	19.77	0	0.00	19.70	3	56,494	0.01%
2020/05/06	10	19.55	10	19.60	19.55	0	56,584	0.00%
2020/05/05	2	19.65	1	19.70	19.65	1	56,507	0.00%
2020/05/04	69	19.46	1	19.45	19.50	68	56,571	0.12%
2020/04/30	0	0.00	29	20.13	20.00	-29	56,460	-0.05%
2020/04/29	6	19.76	161	19.81	19.70	-155	56,001	-0.28%	大賣/鉅額交易
2020/04/28	0	0.00	143	19.24	19.50	-143	56,031	-0.26%	大賣/鉅額交易
2020/04/27	17	19.07	6	19.08	19.05	11	57,103	0.02%
2020/04/24	12	18.66	3.6	18.62	18.60	8.4	56,791	0.01%
2020/04/23	44	18.62	2	18.55	18.55	42	56,445	0.07%
2020/04/22	13	18.37	11	18.22	18.50	2	56,084	0.00%
2020/04/21	62	18.84	56	18.75	18.70	6	55,653	0.01%
2020/04/20	16	19.40	0	0.00	19.30	16	54,957	0.03%
2020/04/17	23	19.83	27	19.64	19.60	-4	54,808	-0.01%
2020/04/16	15	19.50	2.8	19.70	19.50	12.2	54,484	0.02%
2020/04/15	30	19.99	20	20.05	19.90	10	53,928	0.02%
2020/04/14	41	19.61	28.2	19.59	19.65	12.8	53,168	0.02%
2020/04/13	24	18.77	110	18.95	18.80	-86	52,397	-0.16%	大賣/
2020/04/10	103	18.50	15	18.62	18.65	88	51,908	0.17%	大買/
2020/04/09	29	18.04	100	18.05	18.05	-71	51,292	-0.14%
2020/04/08	16	18.00	2	17.93	17.95	14	50,814	0.03%
2020/04/07	10	17.90	0	0.00	17.90	10	50,406	0.02%
2020/04/06	22	17.75	2	17.75	17.85	20	50,107	0.04%
2020/04/01	12	17.79	4	17.85	17.75	8	49,449	0.02%
2020/03/31	1	18.00	6	17.97	17.90	-5	49,090	-0.01%
2020/03/30	3	17.93	7	17.79	17.90	-4	48,326	-0.01%
2020/03/27	5	17.81	116	17.88	17.90	-111	47,734	-0.23%	大賣/鉅額交易
2020/03/26	13	17.30	0	0.00	17.30	13	46,872	0.03%
2020/03/25	17	17.44	18	17.56	17.50	-1	46,742	0.00%
2020/03/24	24	16.69	1	16.65	16.60	23	45,846	0.05%
2020/03/23	126.2	16.17	4	16.40	16.15	122.2	45,074	0.27%	大買/鉅額交易
2020/03/20	61	17.07	26	17.23	17.10	35	43,907	0.08%
2020/03/19	68	16.76	63.7	16.72	16.30	4.3	42,276	0.01%
2020/03/18	52	18.02	114	18.05	17.95	-62	41,243	-0.15%	大賣/
2020/03/17	18	18.44	11.9	18.41	18.35	6.1	40,340	0.02%
2020/03/16	147	19.09	1	19.15	19.05	146	38,936	0.37%	大買/鉅額交易
2020/03/13	168	19.46	28	18.89	19.65	140	37,786	0.37%	大買/鉅額交易
2020/03/12	39	20.66	8	20.58	20.50	31	35,232	0.09%
2020/03/11	8	21.44	0	0.00	21.35	8	34,135	0.02%
2020/03/10	124	21.58	4	21.60	21.55	120	33,181	0.36%	大買/鉅額交易
2020/03/09	42	21.90	0	0.00	21.80	42	32,323	0.13%
2020/03/06	0	0.00	3	22.60	22.40	-3	31,317	-0.01%
2020/03/05	0	0.00	5.1	22.65	22.85	-5.1	31,030	-0.02%
2020/03/03	3	22.55	15	22.50	22.55	-12	30,623	-0.04%
2020/03/02	21	22.20	1	22.40	22.25	20	30,120	0.07%
2020/02/27	1	22.65	2	22.65	22.70	-1	30,315	0.00%
2020/02/25	0	0.00	69	22.70	22.80	-69	29,697	-0.23%
2020/02/24	5	22.80	1	22.90	22.85	4	29,878	0.01%
2020/02/21	3	23.20	0	0.00	23.20	3	29,917	0.01%
2020/02/19	1	23.10	12.3	23.27	23.30	-11.3	29,646	-0.04%
2020/02/18	66	23.05	7	23.01	23.10	59	29,619	0.20%
2020/02/17	5	22.89	208	22.85	22.95	-203	29,671	-0.68%	大賣/鉅額交易
2020/02/14	2	22.80	1	22.85	22.80	1	30,157	0.00%
2020/02/13	1	22.65	0.2	22.80	22.80	0.8	30,859	0.00%
2020/02/12	0	0.00	1	22.55	22.65	-1	31,125	0.00%
2020/02/11	0	0.00	10	22.55	22.55	-10	31,005	-0.03%
2020/02/10	2	22.45	13	22.49	22.50	-11	31,077	-0.04%
2020/02/07	0	0.00	14	22.42	22.50	-14	31,568	-0.04%
2020/02/05	1	22.25	5	22.30	22.40	-4	31,694	-0.01%
2020/02/04	2	22.25	0	0.00	22.30	2	31,443	0.01%
2020/02/03	3	21.85	3.2	21.89	21.95	-0.2	31,371	0.00%
2020/01/31	18	22.24	5	22.20	22.05	13	31,208	0.04%
2020/01/30	4	22.26	4	22.05	22.00	0	30,750	0.00%
2020/01/20	0	0.00	10	22.70	22.90	-10	29,385	-0.03%
2020/01/17	0	0.00	1	22.55	22.60	-1	29,165	0.00%
2020/01/16	6	22.54	0	0.00	22.60	6	29,356	0.02%
2020/01/15	1	22.55	0	0.00	22.70	1	29,348	0.00%
2020/01/14	5	22.50	1	22.50	22.60	4	29,269	0.01%
2020/01/13	2	22.25	2	22.45	22.50	0	28,942	0.00%
2020/01/10	6	22.29	5	22.25	22.25	1	29,085	0.00%
2020/01/08	1	22.20	0	0.00	22.25	1	29,318	0.00%
2020/01/07	0	0.00	6	22.25	22.35	-6	29,051	-0.02%
2020/01/06	8.7	22.28	1	22.35	22.25	7.7	29,172	0.03%
2020/01/03	6	22.40	9	22.36	22.45	-3	28,991	-0.01%
2019/12/31	5.1	22.35	0	0.00	22.40	5.1	29,038	0.02%
2019/12/30	2	22.50	8	22.45	22.50	-6	28,926	-0.02%
2019/12/27	0	0.00	3	22.45	22.50	-3	28,856	-0.01%
2019/12/26	0	0.00	1	22.45	22.45	-1	28,840	0.00%
2019/12/25	0	0.00	1	22.50	22.45	-1	29,121	0.00%
2019/12/24	0.3	22.40	0	0.00	22.45	0.3	29,229	0.00%
2019/12/23	20	22.40	10	22.45	22.50	10	29,234	0.03%
2019/12/20	0	22.35	1	22.50	22.40	-1	29,485	0.00%
2019/12/19	0	0.00	1	22.45	22.40	-1	29,215	0.00%
2019/12/18	1	22.30	0	0.00	22.50	1	29,240	0.00%
2019/12/17	11	22.30	7	22.40	22.40	4	29,345	0.01%
2019/12/16	2	22.40	0	0.00	22.30	2	29,100	0.01%
2019/12/13	1	22.25	53.1	22.41	22.50	-52.1	29,132	-0.18%
2019/12/10	0	0.00	4	22.00	21.95	-4	28,209	-0.01%
2019/12/06	2.4	21.79	0	0.00	21.90	2.4	28,482	0.01%
2019/12/05	5	21.71	7	21.91	21.70	-2	28,490	-0.01%
2019/12/04	2	21.65	0	0.00	21.85	2	28,342	0.01%
2019/12/03	4	21.73	2	21.70	21.75	2	28,292	0.01%
2019/11/29	2	21.83	0	0.00	21.85	2	28,072	0.01%
2019/11/27	0	0.00	2	22.23	22.25	-2	27,753	-0.01%
2019/11/26	0	0.00	6.4	22.17	22.10	-6.4	27,682	-0.02%
2019/11/22	1	22.00	0	0.00	22.00	1	26,937	0.00%
2019/11/21	0	0.00	2.3	22.00	22.00	-2.3	26,777	-0.01%
2019/11/20	5	22.20	0	0.00	22.15	5	26,305	0.02%
2019/11/19	3	22.15	2	22.10	22.25	1	26,043	0.00%
2019/11/18	10	22.15	21	22.15	22.25	-11	26,049	-0.04%
2019/11/15	0	0.00	27.1	22.16	22.15	-27.1	25,962	-0.10%
2019/11/14	1	22.15	54	22.20	22.15	-53	25,865	-0.20%
2019/11/13	0	0.00	36.4	22.20	22.25	-36.4	25,955	-0.14%
2019/11/12	0	0.00	13	21.86	21.90	-13	25,256	-0.05%
2019/11/11	40	21.61	37	21.68	21.60	3	24,622	0.01%
2019/11/08	0	0.00	5	21.80	21.85	-5	24,477	-0.02%
2019/11/06	0	0.00	36	21.73	21.75	-36	24,715	-0.15%
2019/11/05	0	0.00	12	21.42	21.50	-12	24,262	-0.05%
2019/11/04	1	21.40	12	21.36	21.45	-11	24,725	-0.04%
2019/11/01	0	0.00	1.3	21.24	21.25	-1.3	24,489	-0.01%
2019/10/31	0	0.00	12	21.20	21.20	-12	24,908	-0.05%
2019/10/30	3	21.00	0	0.00	21.10	3	24,686	0.01%
2019/10/29	1	21.15	25	21.18	21.15	-24	25,036	-0.10%
2019/10/28	10	21.10	0	0.00	21.10	10	24,769	0.04%
2019/10/24	0	0.00	1	21.05	21.15	-1	24,634	0.00%
2019/10/21	0	0.00	1	21.00	21.00	-1	24,214	0.00%
2019/10/17	0	0.00	36	21.00	21.15	-36	24,150	-0.15%
2019/10/16	0	0.00	11	21.00	20.95	-11	23,826	-0.05%
2019/10/14	0	0.00	101	20.75	20.90	-101	24,159	-0.42%	大賣/鉅額交易
2019/10/09	7	20.64	0	0.00	20.60	7	24,663	0.03%
2019/10/07	1	20.60	0	0.00	20.55	1	25,902	0.00%
2019/10/04	0	0.00	0.6	20.60	20.60	-0.6	26,141	0.00%
2019/10/02	0	0.00	5	20.65	20.80	-5	26,747	-0.02%
2019/10/01	0	0.00	1	20.85	20.85	-1	27,048	0.00%
2019/09/26	1	20.65	0	0.00	20.70	1	27,241	0.00%
2019/09/25	16	20.55	0	0.00	20.65	16	27,559	0.06%
2019/09/24	1	20.65	0	0.00	20.75	1	27,399	0.00%
2019/09/23	12	20.98	0.7	21.00	20.90	11.3	27,318	0.04%
2019/09/20	0	0.00	31	21.30	21.30	-31	27,456	-0.11%
2019/09/19	1	21.15	14	21.25	21.25	-13	27,069	-0.05%
2019/09/18	100	21.20	9.5	21.19	21.30	90.5	27,226	0.33%
2019/09/16	0	0.00	1.5	21.02	21.05	-1.5	27,856	-0.01%
2019/09/12	0	0.00	6	21.05	21.00	-6	28,088	-0.02%
2019/09/10	4	20.90	7.1	20.85	20.95	-3.1	28,358	-0.01%
2019/09/05	0	0.00	8	20.55	20.45	-8	28,606	-0.03%
2019/09/03	5	20.21	0	0.00	20.20	5	28,999	0.02%
2019/08/29	0	0.00	11	20.10	20.10	-11	29,901	-0.04%
2019/08/28	0	0.00	1	20.20	20.15	-1	30,230	0.00%
2019/08/26	6	20.18	0	0.00	20.15	6	30,322	0.02%
2019/08/23	2	20.30	0	0.00	20.50	2	30,561	0.01%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/21	3	20.47	0	0.00	20.30	3	31,456	0.01%
2019/08/20	0	0.00	0.7	20.60	20.60	-0.7	31,423	0.00%
2019/08/19	2	20.50	0	0.00	20.45	2	31,432	0.01%
2019/08/16	0	0.00	24	20.47	20.50	-24	31,486	-0.08%
2019/08/15	13	20.09	2	20.00	20.05	11	31,295	0.04%
2019/08/14	0	0.00	0.9	20.30	20.20	-0.9	31,569	0.00%
2019/08/13	3	20.03	0	0.00	20.00	3	31,757	0.01%
2019/08/12	1	20.30	0	0.00	20.20	1	31,637	0.00%
2019/08/08	12	20.20	0	0.00	20.15	12	31,471	0.04%
2019/08/07	33	20.00	0	0.00	20.05	33	31,689	0.10%
2019/08/06	14	19.86	0	0.00	19.95	14	32,019	0.04%
2019/08/05	2	20.00	0	0.00	20.10	2	31,858	0.01%
2019/08/02	16	20.05	0	0.00	20.05	16	32,159	0.05%
2019/08/01	1	20.25	0	0.00	20.30	1	32,456	0.00%
2019/07/31	6	20.41	0.5	20.45	20.30	5.5	32,839	0.02%
2019/07/30	0	0.00	0.1	20.55	20.50	-0.1	32,580	0.00%
2019/07/26	0	0.00	40	20.50	20.55	-40	33,997	-0.12%
2019/07/25	5	20.55	10	20.55	20.65	-5	34,955	-0.01%
2019/07/24	6	20.46	0	0.00	20.45	6	35,354	0.02%
2019/07/23	5	20.50	0	0.00	20.50	5	35,852	0.01%
2019/07/18	6	20.55	0	0.00	20.60	6	36,021	0.02%
2019/07/17	1	20.55	0	0.00	20.60	1	36,136	0.00%
2019/07/16	1	20.50	18	20.50	20.55	-17	36,056	-0.05%
2019/07/15	11	20.70	0	0.00	20.65	11	35,686	0.03%
2019/07/12	37	21.68	0	0.00	21.60	37	35,402	0.10%
2019/07/11	2	21.73	0	0.00	21.75	2	34,856	0.01%
2019/07/10	1	21.70	0	0.00	21.75	1	34,509	0.00%
2019/07/05	0	0.00	2	21.70	21.70	-2	33,912	-0.01%
2019/07/04	40	21.60	201	21.60	21.55	-161	33,827	-0.48%	大賣/鉅額交易
2019/07/02	0	0.00	100	21.55	21.50	-100	33,679	-0.30%
2019/07/01	1	21.50	1	21.50	21.45	0	33,343	0.00%
2019/06/28	1	21.40	5	21.45	21.35	-4	33,160	-0.01%
2019/06/27	0	0.00	25	21.45	21.45	-25	33,348	-0.07%
2019/06/26	0	0.00	1	21.15	21.20	-1	33,292	0.00%
2019/06/25	0	0.00	7	21.10	21.10	-7	33,339	-0.02%
2019/06/24	0	0.00	0	21.10	21.05	0	33,308	0.00%
2019/06/21	4	21.15	2	21.15	21.10	2	32,956	0.01%
2019/06/20	1	21.50	52	21.55	21.40	-51	32,289	-0.16%
2019/06/19	1	21.35	0	0.00	21.50	1	32,024	0.00%
2019/06/18	0	0.00	5	21.35	21.30	-5	31,469	-0.02%
2019/06/17	0	0.00	106	21.40	21.30	-106	31,575	-0.34%	大賣/鉅額交易
2019/06/14	52	21.30	1	21.30	21.35	51	31,601	0.16%
2019/06/12	0	0.00	10	20.95	21.10	-10	31,699	-0.03%
2019/06/11	0	0.00	7	21.28	21.10	-7	31,415	-0.02%
2019/06/10	0	0.00	20	21.30	21.30	-20	31,246	-0.06%
2019/06/06	4	21.00	0	0.00	21.05	4	30,905	0.01%
2019/06/05	10	20.90	2	20.95	20.95	8	30,745	0.03%
2019/06/04	5	20.85	0	0.00	20.80	5	30,803	0.02%
2019/06/03	12	20.85	0	0.00	20.90	12	30,653	0.04%
2019/05/31	1	20.95	0	0.00	20.95	1	30,684	0.00%
2019/05/30	0	0.00	3	20.85	20.90	-3	30,525	-0.01%
2019/05/27	1.1	20.90	0	0.00	20.95	1.1	30,128	0.00%
2019/05/24	5	20.90	0	0.00	20.90	5	30,240	0.02%
2019/05/23	0	0.00	101	20.85	20.85	-101	30,190	-0.33%	大賣/鉅額交易
2019/05/22	11	20.95	0	0.00	20.90	11	30,039	0.04%
2019/05/21	0	0.00	1	20.95	20.95	-1	30,045	0.00%
2019/05/20	0	0.00	7	20.96	20.90	-7	29,570	-0.02%
2019/05/17	5	20.70	0	0.00	20.70	5	29,337	0.02%
2019/05/16	4	20.83	11	20.87	20.70	-7	29,265	-0.02%
2019/05/15	194	20.85	0	0.00	20.80	194	29,001	0.67%	大買/鉅額交易
2019/05/14	1	20.95	0	0.00	21.05	1	28,760	0.00%
2019/05/13	6	21.02	5	21.02	21.05	1	28,667	0.00%
2019/05/10	0	0.00	1	21.15	21.20	-1	28,748	0.00%
2019/05/09	11	20.95	7	21.05	20.85	4	28,522	0.01%
2019/05/08	53	21.15	4	21.20	21.10	49	28,103	0.17%
2019/05/07	7	21.59	2	21.55	21.45	5	27,915	0.02%
2019/05/06	6	21.35	0	0.00	21.45	6	28,031	0.02%
2019/05/03	50	21.60	25	21.72	21.85	25	27,735	0.09%
2019/05/02	50	21.50	220	21.45	21.50	-170	26,834	-0.63%	大賣/鉅額交易
2019/04/30	0	0.00	11	21.01	21.15	-11	26,317	-0.04%
2019/04/29	0	0.00	7	20.83	20.90	-7	26,122	-0.03%
2019/04/26	0	0.00	5	20.50	20.45	-5	26,110	-0.02%
2019/04/25	0	0.00	5	20.55	20.60	-5	26,122	-0.02%
2019/04/19	0	0.00	1	20.40	20.40	-1	26,539	0.00%
2019/04/18	3	20.30	0	0.00	20.20	3	26,699	0.01%
2019/04/17	9	20.36	6	20.36	20.35	3	26,558	0.01%
2019/04/15	50	20.45	0	0.00	20.40	50	26,435	0.19%
2019/04/11	1	20.65	0	0.00	20.70	1	26,867	0.00%
2019/04/10	50	20.70	0	0.00	20.55	50	26,937	0.19%
2019/04/09	0	0.00	1	20.55	20.75	-1	27,013	0.00%
2019/04/08	1	20.40	0	0.00	20.55	1	26,910	0.00%
2019/04/03	6	20.40	5	20.40	20.35	1	26,705	0.00%
2019/04/02	1	20.40	0	0.00	20.40	1	26,687	0.00%
2019/04/01	61	20.35	0	0.00	20.30	61	26,739	0.23%
2019/03/29	5	20.45	0	0.00	20.45	5	26,136	0.02%
2019/03/28	5	20.45	0	0.00	20.40	5	26,082	0.02%
2019/03/27	3	20.45	0	0.00	20.40	3	26,159	0.01%
2019/03/25	2	20.65	0	0.00	20.60	2	26,246	0.01%
2019/03/22	0	0.00	0.3	20.90	20.90	-0.3	26,262	0.00%
2019/03/21	2	20.90	16.9	20.91	21.00	-14.9	26,561	-0.06%
2019/03/20	1	20.95	3	20.95	20.90	-2	26,863	-0.01%
2019/03/19	0	0.00	2	20.95	20.90	-2	27,412	-0.01%
2019/03/18	0	0.00	3	20.80	20.85	-3	27,481	-0.01%
2019/03/15	1	20.60	0	0.00	20.65	1	27,712	0.00%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	5	20.50	0	0.00	20.45	5	27,360	0.02%
2019/03/12	10	20.60	12	20.56	20.60	-2	27,326	-0.01%
2019/03/11	8	20.50	0	0.00	20.45	8	27,366	0.03%
2019/03/08	19	20.49	0	0.00	20.35	19	27,427	0.07%
2019/03/06	9	20.60	0	0.00	20.55	9	27,671	0.03%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	20	20.65	3	20.80	20.75	17	27,585	0.06%
2019/02/26	0.1	20.80	6	20.77	20.80	-5.9	27,282	-0.02%
2019/02/25	5	20.65	0	0.00	20.75	5	27,137	0.02%
2019/02/22	8.5	20.73	0	0.00	20.75	8.5	26,958	0.03%
2019/02/21	0	0.00	5	20.66	20.75	-5	26,919	-0.02%
2019/02/20	1	20.45	0	0.00	20.55	1	27,123	0.00%
2019/02/19	0	0.00	3	20.45	20.45	-3	27,327	-0.01%
2019/02/18	1	20.50	0	0.00	20.45	1	27,517	0.00%
2019/02/15	3	20.45	0	0.00	20.45	3	27,909	0.01%
2019/02/14	21	20.60	0.2	20.65	20.60	20.8	28,469	0.07%
2019/02/11	19	20.53	0	0.00	20.45	19	27,998	0.07%
2019/01/30	0	0.00	1	20.65	20.70	-1	27,590	0.00%
2019/01/29	1	20.50	0	0.00	20.55	1	27,382	0.00%
2019/01/25	0	20.60	2	20.55	20.60	-2	27,101	-0.01%
2019/01/24	5	20.40	0	0.00	20.40	5	26,799	0.02%
2019/01/22	8	20.44	4	20.43	20.50	4	27,099	0.01%
2019/01/21	5	20.20	1	20.20	20.25	4	26,915	0.01%
2019/01/18	2	19.95	0	0.00	19.95	2	27,051	0.01%
2019/01/17	0	0.00	3	20.02	20.00	-3	27,425	-0.01%
2019/01/14	0	0.00	2.3	20.19	20.10	-2.3	28,092	-0.01%
2019/01/11	15	20.20	0	0.00	20.10	15	28,288	0.05%
2019/01/10	11	20.15	0	0.00	20.20	11	28,063	0.04%
2019/01/09	0	0.00	2	20.25	20.25	-2	27,976	-0.01%
2019/01/08	5.3	19.96	0	0.00	19.95	5.3	27,952	0.02%
2019/01/07	3	20.00	1	20.10	20.10	2	28,441	0.01%
2019/01/04	2	19.73	4	19.85	19.80	-2	29,344	-0.01%
2019/01/03	0	0.00	1	20.05	20.00	-1	30,352	0.00%
2019/01/02	7	19.88	0	0.00	19.90	7	30,669	0.02%
2018/12/28	2	20.05	1.3	20.05	20.20	0.7	30,755	0.00%
2018/12/27	1	19.95	10	20.00	19.95	-9	30,893	-0.03%
2018/12/26	100	19.85	0	0.00	19.80	100	31,347	0.32%
2018/12/24	5	19.87	3	19.90	19.85	2	31,770	0.01%
2018/12/22	2.6	19.96	0	0.00	19.95	2.6	31,824	0.01%
2018/12/21	15	19.95	0	0.00	19.90	15	32,371	0.05%
2018/12/20	2	19.98	0	0.00	19.95	2	32,619	0.01%
2018/12/19	1	20.05	11	20.05	20.15	-10	32,555	-0.03%
2018/12/17	2	20.20	0	0.00	20.20	2	33,529	0.01%
2018/12/12	20	19.90	0	0.00	19.90	20	33,804	0.06%
2018/12/11	5	20.00	0	0.00	20.00	5	32,968	0.02%
2018/12/10	1	20.00	0.3	20.10	20.00	0.7	32,772	0.00%
2018/12/07	10	20.24	0	0.00	20.20	10	32,513	0.03%
2018/12/06	1	20.25	0	0.00	20.35	1	32,465	0.00%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	2	20.80	1	20.70	20.70	1	32,469	0.00%
2018/11/30	1	20.45	0	0.00	20.45	1	32,270	0.00%
2018/11/29	3	20.40	0	0.00	20.40	3	31,986	0.01%
2018/11/28	10	20.60	0.3	20.60	20.60	9.7	31,806	0.03%
2018/11/27	3	20.55	0	0.00	20.60	3	31,712	0.01%
2018/11/26	3	20.90	1	20.95	20.65	2	31,800	0.01%
2018/11/23	9	20.56	0	0.00	20.50	9	31,676	0.03%
2018/11/22	10	20.70	0	0.00	20.70	10	31,618	0.03%
2018/11/21	1	20.80	10	20.80	20.85	-9	31,646	-0.03%
2018/11/19	0	0.00	5	21.25	21.35	-5	31,507	-0.02%
2018/11/14	1	20.70	0	0.00	20.70	1	30,812	0.00%
2018/11/13	2	20.73	0	0.00	20.90	2	30,538	0.01%
2018/11/12	2	21.10	0	0.00	21.10	2	30,184	0.01%
2018/11/09	1	21.00	3	21.10	21.15	-2	30,503	-0.01%
2018/11/08	10	21.10	4	21.05	21.20	6	30,660	0.02%
2018/11/07	0	0.00	1	20.95	21.00	-1	30,638	0.00%
2018/11/06	5	20.70	0	0.00	20.75	5	31,190	0.02%
2018/11/02	0	0.00	3	20.40	20.80	-3	31,507	-0.01%
2018/11/01	1	20.40	5	20.40	20.35	-4	31,652	-0.01%
2018/10/31	8	20.25	4	20.25	20.65	4	32,056	0.01%
2018/10/30	5	19.95	0	0.00	19.95	5	31,843	0.02%
2018/10/26	32.4	19.91	1	20.00	19.90	31.3	32,467	0.10%
2018/10/25	8	19.91	0	0.00	19.90	8	32,549	0.02%
2018/10/24	11	20.47	0	0.00	20.40	11	32,425	0.03%
2018/10/23	1	20.95	0	0.00	20.95	1	31,694	0.00%
2018/10/17	5	21.20	0	0.00	21.05	5	32,056	0.02%
2018/10/16	1	21.10	0	0.00	21.15	1	32,242	0.00%
2018/10/15	4	21.28	0	0.00	21.20	4	32,038	0.01%
2018/10/12	9	21.15	14	21.56	21.70	-5	31,832	-0.02%
2018/10/11	48	21.60	20	21.15	21.15	28	30,930	0.09%
2018/10/09	0	0.00	5	22.80	22.75	-5	29,737	-0.02%
2018/10/08	2	22.55	14	22.51	22.55	-12	29,411	-0.04%
2018/10/05	3	22.70	1	22.65	22.70	2	29,290	0.01%
2018/10/04	20	22.30	24	22.73	22.95	-4	29,177	-0.01%
2018/10/03	6	22.40	0	0.00	22.50	6	28,887	0.02%
2018/10/02	11	22.50	1	22.90	22.60	10	29,147	0.03%
2018/10/01	0	0.00	10.6	22.95	22.95	-10.6	29,637	-0.04%
2018/09/28	0	0.00	13	22.92	23.00	-13	30,451	-0.04%
2018/09/27	0	0.00	41	22.70	23.00	-41	30,471	-0.13%
2018/09/26	0	0.00	2	22.50	22.40	-2	30,306	-0.01%
2018/09/25	20	22.50	3.4	22.41	22.60	16.6	31,058	0.05%
2018/09/21	0.9	22.35	17	22.33	22.45	-16.1	31,317	-0.05%
2018/09/20	0	0.00	134	22.09	22.15	-134	31,159	-0.43%	大賣/鉅額交易
2018/09/19	12	21.80	19	21.64	21.80	-7	31,153	-0.02%
2018/09/18	1	21.55	100	21.50	21.55	-99	31,334	-0.32%
2018/09/14	0	0.00	10	21.30	21.40	-10	31,735	-0.03%
2018/09/13	3	21.10	0	0.00	21.20	3	31,826	0.01%
2018/09/12	1	21.15	0	0.00	21.20	1	31,995	0.00%
2018/09/10	2	21.25	0	0.00	21.30	2	32,670	0.01%
2018/09/07	5	21.10	0	0.00	21.15	5	33,066	0.02%
2018/09/06	1	21.20	5	21.05	21.15	-4	33,457	-0.01%
2018/09/04	2	21.35	0	0.00	21.55	2	33,601	0.01%
2018/08/30	0	0.00	8	21.35	21.35	-8	33,603	-0.02%
2018/08/28	0	0.00	2	21.58	21.60	-2	34,008	-0.01%
2018/08/23	5	21.45	5	21.45	21.55	0	35,043	0.00%
2018/08/22	0	0.00	2	21.43	21.50	-2	35,855	-0.01%
2018/08/21	0	0.00	29	21.35	21.40	-29	35,721	-0.08%
2018/08/20	0	0.00	3	21.25	21.30	-3	35,805	-0.01%
2018/08/17	17	21.20	1	21.20	21.15	16	35,930	0.04%
2018/08/16	2	21.05	5	21.15	20.95	-3	35,907	-0.01%
2018/08/15	1	21.20	4	21.25	21.30	-3	35,832	-0.01%
2018/08/14	0	0.00	1	21.20	21.20	-1	35,891	0.00%
2018/08/13	4	20.94	0	0.00	20.80	4	36,053	0.01%
2018/08/10	4	21.13	0	0.00	21.30	4	35,638	0.01%
2018/08/09	1	21.25	0	0.00	21.15	1	35,807	0.00%
2018/08/08	0	0.00	3	21.55	21.40	-3	35,680	-0.01%
2018/08/07	0	0.00	0.3	21.45	21.45	-0.3	35,769	0.00%
2018/08/06	0	0.00	21	21.36	21.45	-21	35,645	-0.06%
2018/08/03	3	21.05	2	21.00	21.20	1	36,403	0.00%
2018/08/02	12	21.01	3.6	21.04	20.75	8.4	36,266	0.02%
2018/08/01	34	20.79	9	20.98	21.10	25	36,116	0.07%
2018/07/31	2	20.70	0	0.00	20.75	2	35,911	0.01%
2018/07/30	1	20.55	0	0.00	20.50	1	35,161	0.00%
2018/07/26	11	20.41	0	0.00	20.55	11	35,521	0.03%
2018/07/24	12	20.45	0	0.00	20.50	12	35,542	0.03%
2018/07/23	12	20.44	44.5	20.40	20.45	-32.5	35,543	-0.09%
2018/07/17	2	20.50	1.4	20.59	20.50	0.6	35,090	0.00%
2018/07/16	5	20.65	0	0.00	20.65	5	35,177	0.01%
2018/07/13	10	20.63	5	20.65	20.70	5	35,561	0.01%
2018/07/12	0	0.00	34	20.42	20.55	-34	35,699	-0.10%
2018/07/11	9	20.36	0	0.00	20.45	9	35,729	0.03%
2018/07/10	4	20.50	0	0.00	20.40	4	35,582	0.01%
2018/07/09	14	20.46	0	0.00	20.50	14	35,451	0.04%
2018/07/06	28	21.55	0	0.00	21.50	28	34,888	0.08%
2018/07/04	2.5	21.64	0	0.00	21.80	2.5	34,001	0.01%
2018/07/03	1	21.70	0	0.00	21.65	1	34,097	0.00%
2018/07/02	1	21.75	0	0.00	21.70	1	33,726	0.00%
2018/06/29	1.8	21.96	12	22.00	21.95	-10.2	33,189	-0.03%
2018/06/27	1	21.90	1	21.90	21.90	0	31,673	0.00%
2018/06/26	6	21.85	0	0.00	21.75	6	31,466	0.02%
2018/06/25	0.1	21.80	4.6	21.82	21.75	-4.5	31,504	-0.01%
2018/06/22	1	21.70	0	0.00	21.85	1	31,675	0.00%
2018/06/20	0	0.00	4	22.00	21.85	-4	32,358	-0.01%
2018/06/19	9	21.63	0	0.00	21.60	9	32,291	0.03%
2018/06/15	1	21.85	0	0.00	22.15	1	31,926	0.00%
2018/06/14	25	21.91	0	0.00	21.90	25	31,544	0.08%
2018/06/13	0	0.00	3.9	22.28	22.35	-3.9	31,192	-0.01%
2018/06/08	1	22.35	0	0.00	22.35	1	32,354	0.00%
2018/06/07	0	0.00	10	22.40	22.50	-10	32,491	-0.03%
2018/06/06	0	0.00	15	22.33	22.45	-15	32,693	-0.05%
2018/06/05	0	0.00	10	22.15	22.20	-10	32,579	-0.03%
2018/06/04	0	0.00	150	21.72	21.95	-150	32,605	-0.46%	大賣/鉅額交易
2018/05/31	5	21.62	0	0.00	21.60	5	33,175	0.02%
2018/05/30	7	21.82	0	0.00	21.60	7	32,648	0.02%
2018/05/29	0.4	22.05	0	0.00	22.15	0.4	32,291	0.00%
2018/05/22	0	0.00	0.1	22.05	22.15	-0.1	33,611	0.00%
2018/05/21	0	0.00	1	22.15	22.15	-1	33,968	0.00%
2018/05/18	0.8	22.00	15.2	22.07	22.10	-14.3	34,052	-0.04%
2018/05/17	0	0.00	8	22.05	22.05	-8	34,396	-0.02%
2018/05/16	0	0.00	10.2	22.00	22.05	-10.2	34,495	-0.03%
2018/05/15	10	21.90	0	0.00	21.90	10	35,444	0.03%
2018/05/14	12	22.10	6	22.06	22.10	6	36,559	0.02%
2018/05/11	0	0.00	90.6	21.89	21.95	-90.6	36,817	-0.25%
2018/05/10	2	21.45	0	0.00	21.45	2	36,033	0.01%
2018/05/08	5	21.05	0.7	21.35	21.35	4.3	36,181	0.01%
2018/05/07	1	21.05	0	0.00	21.10	1	36,271	0.00%
2018/05/04	9	21.07	0	0.00	21.05	9	36,765	0.02%
2018/05/03	14	21.09	0	0.00	21.10	14	37,037	0.04%
2018/05/02	1	21.20	2	21.20	21.15	-1	37,884	0.00%
2018/04/30	10	21.35	0	0.00	21.25	10	38,526	0.03%
2018/04/26	14	21.25	0	0.00	21.25	14	39,821	0.04%
2018/04/20	1	21.55	0	0.00	21.55	1	40,476	0.00%
2018/04/19	0	0.00	4	21.68	21.70	-4	40,704	-0.01%
2018/04/18	0	0.00	3	21.50	21.50	-3	40,460	-0.01%
2018/04/16	2	21.30	0	0.00	21.55	2	40,924	0.00%
2018/04/13	0.3	21.50	10	21.65	21.60	-9.7	41,291	-0.02%
2018/04/12	1	21.50	0	0.00	21.40	1	42,091	0.00%
2018/04/11	0.3	21.50	1	21.30	21.50	-0.7	42,407	0.00%
2018/04/10	0	0.00	0.1	21.05	21.05	-0.1	42,605	0.00%
2018/04/09	2	20.95	1.2	21.09	21.00	0.8	42,693	0.00%
2018/04/03	12	20.89	3	20.90	20.90	9	42,305	0.02%
2018/04/02	0	0.00	0	21.15	21.05	0	42,226	0.00%
2018/03/30	0	0.00	16	21.12	21.20	-16	42,684	-0.04%
2018/03/28	21	21.05	0.5	21.10	21.00	20.5	42,682	0.05%
2018/03/27	22	21.20	0	0.00	21.15	22	42,510	0.05%
2018/03/26	2	21.00	1	20.90	21.05	1	42,362	0.00%
2018/03/23	8	21.01	0	0.00	20.95	8	42,341	0.02%
2018/03/22	1	21.55	33	21.60	21.55	-32	41,665	-0.08%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/19	11	21.44	0	0.00	21.60	11	42,411	0.03%
2018/03/16	5	21.35	0	0.00	21.30	5	42,333	0.01%
2018/03/15	50	21.75	50	21.75	21.60	0	41,350	0.00%
2018/03/14	0	0.00	2	21.90	21.80	-2	41,261	0.00%
2018/03/13	0	0.00	102	21.90	21.90	-102	41,012	-0.25%	大賣/鉅額交易
2018/03/12	0	0.00	10	21.90	21.90	-10	40,888	-0.02%
2018/03/08	0	0.00	10	21.60	21.60	-10	41,320	-0.02%
2018/03/07	1	21.55	0	0.00	21.40	1	41,693	0.00%
2018/03/06	1	21.60	0	0.00	21.70	1	41,997	0.00%
2018/03/05	110	21.67	16	21.67	21.50	94	42,307	0.22%	大買/
2018/03/02	10	21.48	10	21.65	21.65	0	41,960	0.00%
2018/03/01	2	21.55	23	21.40	21.50	-21	41,744	-0.05%
2018/02/26	0	0.00	7	21.49	21.40	-7	40,717	-0.02%
2018/02/23	2	21.13	0.3	21.20	21.25	1.7	40,645	0.00%
2018/02/22	1	21.15	31	21.15	21.20	-30	42,130	-0.07%
2018/02/21	0	0.00	61	21.02	21.10	-61	42,643	-0.14%
2018/02/12	0	0.00	39	20.61	20.60	-39	42,169	-0.09%
2018/02/09	35	20.47	4.2	20.49	20.35	30.8	42,068	0.07%
2018/02/08	0	0.00	4	20.65	20.60	-4	41,488	-0.01%
2018/02/07	5	20.29	9	20.33	20.35	-4	41,165	-0.01%
2018/02/06	66	19.80	1	19.70	19.70	65	40,071	0.16%
2018/02/05	8	20.83	100	20.85	20.85	-92	38,605	-0.24%
2018/02/01	0	0.00	3	21.35	21.30	-3	37,838	-0.01%
2018/01/31	50	20.95	21	21.09	21.30	29	37,489	0.08%
2018/01/30	0	0.00	2	21.15	21.10	-2	37,024	-0.01%
2018/01/29	0	0.00	28.8	21.20	21.20	-28.8	36,554	-0.08%
2018/01/26	2	21.35	0	0.00	21.15	2	35,918	0.01%
2018/01/25	0	0.00	18	21.22	21.30	-18	35,288	-0.05%
2018/01/24	1	20.95	0	0.00	21.05	1	34,288	0.00%
2018/01/23	111	21.25	15	21.30	21.30	96	33,227	0.29%	大買/
2018/01/19	2	21.63	1	21.65	21.70	1	31,896	0.00%
2018/01/18	2	21.95	0	0.00	21.90	2	31,753	0.01%
2018/01/17	5	21.95	2	21.95	22.00	3	31,366	0.01%
2018/01/16	1	21.90	5	22.12	22.00	-4	31,197	-0.01%
2018/01/15	105	21.96	11	22.09	22.15	94	30,820	0.30%	大買/
2018/01/12	1	21.75	60	21.71	21.75	-59	30,268	-0.19%
2018/01/11	8	21.48	0.9	21.60	21.70	7.1	30,007	0.02%
2018/01/10	120	21.60	242	21.72	21.70	-122	29,985	-0.41%	大買/大賣/鉅額交易
2018/01/09	7	21.27	29	21.34	21.40	-22	29,340	-0.07%
2018/01/08	37	21.37	13.2	21.28	21.50	23.8	28,915	0.08%
2018/01/05	2	20.70	23	20.80	20.90	-21	27,919	-0.08%
2018/01/04	0	0.00	11	20.68	20.65	-11	27,726	-0.04%
2018/01/03	0	0.00	152.5	20.59	20.65	-152.5	27,627	-0.55%	大賣/鉅額交易