中信金 (2891)-台新-左楠券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/22	4	37.80	0	0.00	37.75	4	81,014	0.00%
2024/11/21	9.1	37.76	17.6	37.96	38.05	-8.5	82,445	-0.01%
2024/11/20	6	38.02	79.4	37.95	38.05	-73.4	83,585	-0.09%
2024/11/19	30	36.66	0	0.00	36.85	30	84,852	0.04%
2024/11/18	14	36.87	0	0.00	36.80	14	84,958	0.02%
2024/11/15	4	36.91	23.2	37.02	36.80	-19.2	84,875	-0.02%
2024/11/14	1	36.50	11	36.68	36.65	-10	84,973	-0.01%
2024/11/13	8.9	36.64	15	36.54	36.55	-6.1	84,714	-0.01%
2024/11/12	4.3	37.00	7	37.05	37.00	-2.7	84,574	0.00%
2024/11/11	4	36.98	12.2	37.04	37.20	-8.2	84,878	-0.01%
2024/11/08	0	0.00	20.1	36.94	36.90	-20.1	85,413	-0.02%
2024/11/07	14.1	36.96	14.3	36.86	36.90	-0.2	85,701	0.00%
2024/11/06	3	36.70	9.2	36.72	36.70	-6.2	85,745	-0.01%
2024/11/05	9	36.49	5.5	36.48	36.65	3.5	85,890	0.00%
2024/11/04	2	36.30	9	36.31	36.45	-7	86,532	-0.01%
2024/11/01	17.6	35.21	5.5	35.35	35.70	12.1	87,579	0.01%
2024/10/30	9	35.79	0	0.00	35.90	9	87,967	0.01%
2024/10/29	80.1	35.75	16	35.80	35.85	64.1	88,033	0.07%
2024/10/28	8.4	35.95	1.3	36.00	35.90	7.1	88,263	0.01%
2024/10/25	8	35.95	3	36.00	36.10	5	88,903	0.01%
2024/10/24	21.3	35.99	0	0.00	35.90	21.3	89,319	0.02%
2024/10/23	18	36.24	37.6	36.15	36.15	-19.6	89,712	-0.02%
2024/10/22	8	36.40	32	36.21	36.60	-24	90,233	-0.03%
2024/10/21	341.6	36.35	5	36.57	36.10	336.6	90,727	0.37%	大買/鉅額交易
2024/10/18	1	37.15	205.4	36.98	36.90	-204.4	91,480	-0.22%	大賣/鉅額交易
2024/10/17	7.3	36.31	21	36.44	36.50	-13.7	91,684	-0.01%
2024/10/16	36	36.16	13	36.21	36.30	23	92,181	0.02%
2024/10/15	11	36.17	86.9	36.15	36.35	-75.9	92,197	-0.08%
2024/10/14	16	35.22	75	35.38	35.60	-59	93,750	-0.06%
2024/10/11	15	35.12	32.5	35.17	35.15	-17.5	94,188	-0.02%
2024/10/09	3	35.17	5	35.35	34.90	-2	94,732	0.00%
2024/10/08	16	34.87	15.3	35.06	35.20	0.7	95,039	0.00%
2024/10/07	9.3	34.83	40	34.75	34.90	-30.7	94,735	-0.03%
2024/10/04	6	34.25	211	34.26	34.25	-205	95,332	-0.22%	大賣/鉅額交易
2024/10/01	5	34.50	25	34.50	34.70	-20	95,528	-0.02%
2024/09/30	26	34.55	31	34.61	34.40	-5	96,624	-0.01%
2024/09/27	16.3	34.65	74.3	34.65	34.60	-58	96,890	-0.06%
2024/09/26	24	34.97	24	35.05	35.00	0	96,742	0.00%
2024/09/25	5.1	34.80	39.2	34.83	34.95	-34.1	96,287	-0.04%
2024/09/24	42.2	34.84	5	34.88	35.00	37.2	95,564	0.04%
2024/09/23	31.3	35.10	146.9	35.16	35.35	-115.6	94,408	-0.12%	大賣/鉅額交易
2024/09/20	22.5	34.06	45.1	34.08	34.00	-22.6	92,134	-0.02%
2024/09/19	18.2	33.48	3	33.62	33.50	15.2	88,491	0.02%
2024/09/18	32.2	33.75	239.2	34.03	33.60	-207	87,971	-0.24%	大賣/鉅額交易
2024/09/16	19	32.44	9	32.55	32.70	10	85,704	0.01%
2024/09/13	4	32.44	5	32.55	32.55	-1	85,167	0.00%
2024/09/12	52.9	32.08	5	32.10	32.15	47.9	84,521	0.06%
2024/09/11	61	32.33	1	32.35	32.30	60	83,405	0.07%
2024/09/10	29	32.68	2	32.75	32.70	27	82,540	0.03%
2024/09/09	42.4	32.46	24	32.34	32.70	18.4	81,654	0.02%
2024/09/06	45.6	32.81	9	32.86	32.90	36.6	80,936	0.05%
2024/09/05	17.1	32.22	6	32.56	32.30	11.1	80,884	0.01%
2024/09/04	147.9	32.04	8	32.03	32.05	139.9	80,872	0.17%	大買/鉅額交易
2024/09/03	59.2	33.05	35	33.01	32.95	24.2	79,287	0.03%
2024/09/02	58	33.01	21	33.01	33.10	37	79,050	0.05%
2024/08/30	56.6	32.67	0	0.00	32.65	56.6	78,611	0.07%
2024/08/29	130.8	32.65	9	32.67	32.60	121.8	75,610	0.16%	大買/鉅額交易
2024/08/28	54.1	32.97	12.1	32.90	33.10	42.1	75,190	0.06%
2024/08/27	216.1	32.69	1	32.55	32.85	215.1	75,679	0.28%	大買/鉅額交易
2024/08/26	81.2	33.14	15	33.15	33.15	66.2	74,576	0.09%
2024/08/23	136.9	33.10	15	33.19	33.10	121.9	73,312	0.17%	大買/鉅額交易
2024/08/22	122.8	33.59	2.3	33.64	33.45	120.5	72,521	0.17%	大買/鉅額交易
2024/08/21	301	33.47	8	33.46	33.70	293	71,676	0.41%	大買/鉅額交易
2024/08/20	8	34.85	5	34.95	35.00	3	68,710	0.00%
2024/08/19	2.3	34.94	5	35.00	35.00	-2.7	68,936	0.00%
2024/08/16	1.1	34.94	2.3	35.01	34.90	-1.2	68,931	0.00%
2024/08/15	6.2	34.51	0	0.00	34.50	6.2	69,291	0.01%
2024/08/14	1.5	34.74	18.1	34.82	34.75	-16.6	69,854	-0.02%
2024/08/13	15.2	34.11	7.4	34.17	34.50	7.7	70,127	0.01%
2024/08/12	34.3	34.51	0	0.00	34.50	34.3	70,064	0.05%
2024/08/09	26	34.89	14	35.01	34.70	12	69,685	0.02%
2024/08/08	17.8	33.76	10	33.95	33.75	7.8	70,177	0.01%
2024/08/07	1.1	32.89	5	33.60	33.90	-3.9	70,764	-0.01%
2024/08/06	34.1	32.76	43.1	32.42	32.90	-9	71,213	-0.01%
2024/08/05	47.4	32.63	26	32.63	32.25	21.4	70,661	0.03%
2024/08/02	31	34.82	1	35.00	35.05	30	70,054	0.04%
2024/08/01	8	35.78	7	35.81	35.90	1	69,806	0.00%
2024/07/31	2.4	35.44	103	35.60	35.50	-100.6	70,475	-0.14%	大賣/
2024/07/30	79.6	35.04	1	35.30	35.30	78.6	71,136	0.11%
2024/07/29	4.5	35.77	4	36.24	36.00	0.5	71,016	0.00%
2024/07/26	12	35.38	2	35.53	35.60	10	71,920	0.01%
2024/07/23	4	35.78	0.1	35.85	35.85	4	73,817	0.01%
2024/07/22	50.2	35.66	11	35.65	35.50	39.2	73,140	0.05%
2024/07/19	87.6	36.19	6	36.29	35.95	81.6	72,496	0.11%
2024/07/18	34.1	36.88	9	36.83	37.00	25.1	71,246	0.04%
2024/07/17	12.4	37.27	0	0.00	37.00	12.4	70,410	0.02%
2024/07/16	21.2	37.19	11.1	37.15	37.35	10.1	70,033	0.01%
2024/07/15	69.1	37.38	11.9	37.11	37.65	57.2	69,862	0.08%
2024/07/12	15	40.14	3	40.38	40.20	12	67,855	0.02%
2024/07/11	24.8	40.48	20	41.27	40.25	4.8	67,112	0.01%
2024/07/10	13	40.35	7	40.40	40.85	6	66,935	0.01%
2024/07/09	8.4	39.95	29.8	40.17	39.95	-21.4	66,233	-0.03%
2024/07/08	10	39.90	4.3	40.05	40.10	5.7	65,843	0.01%
2024/07/05	3	39.93	6.3	40.01	40.05	-3.3	64,918	-0.01%
2024/07/04	3.4	39.74	15.6	39.56	39.75	-12.2	64,064	-0.02%
2024/07/03	0	0.00	4	38.88	39.20	-4	62,811	-0.01%
2024/07/02	3	38.47	1	38.65	38.50	2	62,088	0.00%
2024/06/28	0	0.00	3	38.17	37.85	-3	61,179	0.00%
2024/06/27	1	37.30	16	38.03	37.70	-15	61,313	-0.02%
2024/06/26	9.3	37.73	18	37.80	37.65	-8.7	61,927	-0.01%
2024/06/25	6	37.95	1	38.05	38.00	5	62,116	0.01%
2024/06/24	1.1	37.67	5.3	38.21	38.25	-4.2	62,360	-0.01%
2024/06/20	0	0.00	10.4	37.91	38.00	-10.4	61,519	-0.02%
2024/06/19	0.3	37.90	20	38.05	37.90	-19.7	61,966	-0.03%
2024/06/18	1	37.80	8	37.65	37.90	-7	62,297	-0.01%
2024/06/17	0	0.00	5	37.41	37.25	-5	62,590	-0.01%
2024/06/14	1.2	37.20	14	37.30	37.30	-12.9	62,870	-0.02%
2024/06/13	0	0.00	13	37.30	37.10	-13	63,000	-0.02%
2024/06/12	15.1	36.79	9	37.15	37.25	6.1	63,313	0.01%
2024/06/11	11.1	36.94	2	37.00	37.10	9.1	63,534	0.01%
2024/06/07	23.1	36.71	37.8	37.21	37.20	-14.7	64,025	-0.02%
2024/06/06	4	36.55	41	37.01	36.85	-37	63,270	-0.06%
2024/06/05	53	36.29	44	36.50	36.30	9	62,713	0.01%
2024/06/04	31	36.13	27	36.45	36.35	4	62,180	0.01%
2024/06/03	15	36.40	25	36.54	36.40	-10	61,210	-0.02%
2024/05/31	4.2	35.69	10	35.74	35.40	-5.8	60,218	-0.01%
2024/05/30	38.2	35.50	16	35.99	35.30	22.2	58,067	0.04%
2024/05/29	14.2	36.11	0	0.00	36.05	14.2	57,233	0.02%
2024/05/28	32.3	36.79	1.3	36.94	36.75	31	56,432	0.05%
2024/05/27	5	36.60	9	37.41	37.55	-4	56,002	-0.01%
2024/05/24	12.2	37.13	12	37.26	37.05	0.2	55,056	0.00%
2024/05/23	16.3	37.30	0	0.00	38.00	16.3	54,616	0.03%
2024/05/22	4	37.79	7	37.70	37.90	-3	53,888	-0.01%
2024/05/21	14.4	37.72	5	37.66	37.75	9.4	53,638	0.02%
2024/05/20	21.1	38.02	8.5	38.45	38.55	12.6	52,881	0.02%
2024/05/17	15	37.77	27.3	37.93	38.10	-12.3	52,229	-0.02%
2024/05/16	20.4	37.30	35.6	37.59	37.50	-15.2	51,656	-0.03%
2024/05/15	8	37.00	48	36.93	36.90	-40	50,909	-0.08%
2024/05/14	5.1	36.09	1	36.00	36.05	4.1	50,697	0.01%
2024/05/13	7.1	36.45	2	36.25	36.50	5.1	49,784	0.01%
2024/05/10	2	36.30	58.3	36.71	37.45	-56.3	48,995	-0.11%
2024/05/09	10	36.05	12	36.25	36.10	-2	48,450	0.00%
2024/05/08	2.3	36.64	7.5	36.39	36.40	-5.3	48,077	-0.01%
2024/05/07	24	36.08	21	36.25	36.00	3	47,221	0.01%
2024/05/06	3	36.02	77.2	36.07	36.10	-74.2	46,134	-0.16%
2024/05/03	42	34.67	28.1	34.85	34.75	13.9	45,570	0.03%
2024/05/02	50.4	34.10	3	34.12	34.10	47.4	44,425	0.11%
2024/04/30	6	34.28	15.4	34.30	34.10	-9.4	43,849	-0.02%
2024/04/29	47	34.11	160.5	34.10	34.25	-113.5	42,804	-0.27%	大賣/鉅額交易
2024/04/26	1	31.35	7	31.37	31.15	-6	40,402	-0.01%
2024/04/25	11.6	31.09	0	0.00	31.00	11.6	40,831	0.03%
2024/04/24	0	0.00	37	31.99	31.45	-37	41,070	-0.09%
2024/04/22	1	31.50	4	31.54	31.35	-3	42,071	-0.01%
2024/04/19	6.5	30.78	1	31.05	31.00	5.5	41,661	0.01%
2024/04/18	0	0.00	5.3	31.86	31.70	-5.3	41,147	-0.01%
2024/04/17	1	31.50	13	31.63	31.50	-12	40,960	-0.03%
2024/04/16	11.6	31.15	10	31.88	30.95	1.6	40,923	0.00%
2024/04/15	20.5	32.02	11.5	32.05	31.95	9	40,429	0.02%
2024/04/12	1	31.75	0	0.00	31.75	1	40,770	0.00%
2024/04/11	2	31.65	11	31.70	31.95	-9	40,863	-0.02%
2024/04/10	11.1	32.21	0	0.00	31.85	11.1	41,139	0.03%
2024/04/09	10	32.10	2	32.10	32.15	8	41,635	0.02%
2024/04/08	0	0.00	1	32.20	32.05	-1	41,979	0.00%
2024/04/03	2.1	31.51	1	31.95	31.45	1.1	41,810	0.00%
2024/04/02	0.1	31.90	5	31.88	31.80	-4.9	41,734	-0.01%
2024/04/01	18.4	31.86	2	32.08	31.65	16.4	41,763	0.04%
2024/03/29	1	32.55	31.1	32.66	33.05	-30.1	41,294	-0.07%
2024/03/28	8.3	32.22	1	32.30	32.40	7.3	40,295	0.02%
2024/03/27	3	32.20	33.2	32.17	32.60	-30.2	39,833	-0.08%
2024/03/26	1.2	31.71	11	31.98	31.80	-9.8	39,715	-0.02%
2024/03/25	0.1	31.70	50	31.90	31.70	-49.9	40,159	-0.12%
2024/03/22	0	0.00	16.1	32.16	31.90	-16.1	40,539	-0.04%
2024/03/21	0	0.00	13.2	31.90	31.95	-13.2	40,415	-0.03%
2024/03/20	8	31.26	2.1	31.35	31.25	5.9	40,546	0.01%
2024/03/19	1	31.70	10	31.80	31.75	-9	40,945	-0.02%
2024/03/18	1	31.30	8.5	31.52	31.50	-7.5	40,987	-0.02%
2024/03/15	17.8	31.55	34	31.53	31.75	-16.2	41,028	-0.04%
2024/03/14	5	31.98	81.4	32.05	32.00	-76.4	40,281	-0.19%
2024/03/13	3	31.23	486.1	31.14	31.85	-483.1	40,118	-1.20%	大賣/鉅額交易
2024/03/12	0	0.00	3	30.32	30.45	-3	38,730	-0.01%
2024/03/11	3	30.08	18	30.16	30.30	-15	38,819	-0.04%
2024/03/08	5.1	30.09	106	30.06	30.20	-100.9	38,852	-0.26%	大賣/
2024/03/07	0	0.00	24	29.69	29.80	-24	38,308	-0.06%
2024/03/06	1	29.25	19.5	29.45	29.50	-18.5	38,080	-0.05%
2024/03/05	0	29.10	5	29.15	29.15	-5	38,671	-0.01%
2024/03/04	0	0.00	42	29.16	29.20	-42	39,027	-0.11%
2024/03/01	0.1	29.36	0	0.00	29.05	0.1	39,567	0.00%
2024/02/29	1	28.95	4.4	29.19	29.40	-3.4	39,774	-0.01%
2024/02/27	2	29.08	2	29.10	29.00	0	39,506	0.00%
2024/02/26	1	29.20	14	29.09	29.10	-13	39,708	-0.03%
2024/02/23	2.3	29.03	1.2	29.26	28.90	1.1	39,946	0.00%
2024/02/22	0	0.00	6.5	29.20	29.30	-6.5	40,476	-0.02%
2024/02/21	2.1	28.90	5	29.00	28.95	-2.9	40,628	-0.01%
2024/02/20	0.2	28.90	16	28.95	29.00	-15.8	40,852	-0.04%
2024/02/19	0	0.00	19	28.64	28.70	-19	41,036	-0.05%
2024/02/16	1	28.25	0	0.00	28.25	1	41,940	0.00%
2024/02/15	0	0.00	9	28.43	28.40	-9	42,544	-0.02%
2024/02/05	0	28.15	16	28.17	28.15	-16	42,264	-0.04%
2024/02/02	30.1	28.37	1	28.50	28.30	29.1	42,121	0.07%
2024/02/01	0.1	28.50	11	28.61	28.65	-10.9	41,868	-0.03%
2024/01/31	0	0.00	9	28.36	28.45	-9	41,496	-0.02%
2024/01/30	1	28.45	8	28.46	28.40	-7	41,448	-0.02%
2024/01/29	0.2	28.45	0	0.00	28.50	0.2	41,631	0.00%
2024/01/26	0	0.00	63	28.43	28.50	-63	42,284	-0.15%
2024/01/25	0	0.00	24	28.12	28.15	-24	41,874	-0.06%
2024/01/24	1.1	27.92	15	27.95	28.00	-13.9	41,763	-0.03%
2024/01/23	0	0.00	0.3	28.10	28.10	-0.3	41,710	0.00%
2024/01/22	1	28.00	6	28.08	28.20	-5	41,516	-0.01%
2024/01/19	1	27.75	6	27.88	27.90	-5	41,418	-0.01%
2024/01/18	1	27.45	26	27.63	27.85	-25	41,266	-0.06%
2024/01/17	32.3	27.53	5	27.61	27.55	27.3	40,993	0.07%
2024/01/16	2	27.98	15	28.02	27.95	-13	40,075	-0.03%
2024/01/15	0	0.00	3	28.25	28.15	-3	39,622	-0.01%
2024/01/12	7	27.99	2.4	28.01	28.05	4.6	40,082	0.01%
2024/01/11	0	0.00	37	28.32	28.35	-37	40,188	-0.09%
2024/01/10	3	27.87	4	28.04	28.05	-1	40,432	0.00%
2024/01/09	6	28.10	18.4	28.36	28.10	-12.4	40,259	-0.03%
2024/01/08	3	28.37	16	28.32	28.40	-13	40,118	-0.03%
2024/01/05	10	28.10	3.1	28.10	28.10	6.9	39,708	0.02%
2024/01/04	3	28.15	51	28.05	28.15	-48	39,981	-0.12%
2024/01/03	10	28.03	17	28.11	28.20	-7	40,301	-0.02%
2024/01/02	6.1	28.05	21	28.11	28.35	-14.9	39,794	-0.04%
2023/12/29	8.3	28.12	2	28.25	28.35	6.3	39,694	0.02%
2023/12/28	1	28.20	13.6	28.26	28.40	-12.6	40,119	-0.03%
2023/12/27	6	27.96	3	28.10	28.10	3	39,994	0.01%
2023/12/26	3	27.90	2	28.00	28.00	1	39,736	0.00%
2023/12/25	1	27.65	15	27.83	27.85	-14	39,749	-0.04%
2023/12/22	7	27.64	3	27.65	27.75	4	39,841	0.01%
2023/12/21	5.3	27.53	2	27.70	27.85	3.3	39,823	0.01%
2023/12/20	14.8	27.80	6	27.80	27.80	8.8	39,621	0.02%
2023/12/19	3	27.97	32	28.10	28.25	-29	39,245	-0.07%
2023/12/18	1	28.10	20	28.24	28.25	-19	39,215	-0.05%
2023/12/15	0	0.00	8.3	28.34	28.15	-8.3	39,079	-0.02%
2023/12/14	0	0.00	108.4	28.33	28.45	-108.4	38,507	-0.28%	大賣/鉅額交易
2023/12/13	2	27.85	21	27.87	27.95	-19	37,644	-0.05%
2023/12/12	0	0.00	21	27.57	27.60	-21	37,938	-0.06%
2023/12/11	4	27.22	7	27.34	27.40	-3	37,935	-0.01%
2023/12/08	8	27.19	52	27.36	27.50	-44	37,985	-0.12%
2023/12/07	4.2	26.82	23	26.80	26.85	-18.8	37,292	-0.05%
2023/12/06	2	26.93	23	27.01	27.10	-21	37,464	-0.06%
2023/12/05	27.5	26.59	4	26.65	26.75	23.5	37,353	0.06%
2023/12/04	5	26.85	0	0.00	26.90	5	37,050	0.01%
2023/12/01	20.1	26.96	0	0.00	26.95	20.1	36,998	0.05%
2023/11/30	30	27.00	35	27.16	27.35	-5	36,882	-0.01%
2023/11/29	9.3	26.96	13	27.13	26.85	-3.7	35,893	-0.01%
2023/11/28	1.3	27.22	13	27.29	27.15	-11.7	35,403	-0.03%
2023/11/27	13	26.80	1	27.05	26.70	12	35,110	0.03%
2023/11/24	0	26.75	6	26.95	26.75	-6	34,855	-0.02%
2023/11/23	32	26.85	4	26.98	26.85	28	34,580	0.08%
2023/11/22	102	27.15	22	27.11	27.20	80	34,138	0.23%	大買/
2023/11/21	4	27.10	8.5	27.05	27.05	-4.5	33,878	-0.01%
2023/11/20	4	26.79	5.1	26.80	26.85	-1.1	33,355	0.00%
2023/11/17	1	26.80	10.1	26.84	26.85	-9.1	33,129	-0.03%
2023/11/16	3	26.60	32	26.67	26.85	-29	33,127	-0.09%
2023/11/15	4	26.35	66	26.56	26.80	-62	32,938	-0.19%
2023/11/14	1	26.15	83.3	26.00	26.15	-82.3	32,064	-0.26%
2023/11/13	1	25.70	7	25.61	25.60	-6	32,148	-0.02%
2023/11/10	1	25.35	11	25.47	25.50	-10	32,748	-0.03%
2023/11/09	13	25.32	15	25.30	25.35	-2	33,119	-0.01%
2023/11/08	0	0.00	7	25.23	25.10	-7	33,673	-0.02%
2023/11/07	1	25.20	0	0.00	25.15	1	33,742	0.00%
2023/11/06	1	25.35	17	25.36	25.30	-16	33,942	-0.05%
2023/11/03	2	25.30	71	25.29	25.35	-69	34,020	-0.20%
2023/11/02	4	24.68	13	24.63	24.70	-9	33,840	-0.03%
2023/11/01	11.1	24.35	0	0.00	24.35	11.1	34,213	0.03%
2023/10/31	2.2	24.28	0	0.00	24.35	2.2	35,314	0.01%
2023/10/30	10.2	24.33	1	24.25	24.35	9.2	36,096	0.03%
2023/10/27	0	0.00	19	24.63	24.60	-19	36,463	-0.05%
2023/10/26	10	24.40	2	24.60	24.35	8	36,899	0.02%
2023/10/25	2	24.58	3	24.58	24.65	-1	36,740	0.00%
2023/10/24	10	24.35	12.6	24.42	24.45	-2.6	36,657	-0.01%
2023/10/23	12	24.39	1	24.40	24.35	11	36,617	0.03%
2023/10/20	21.4	24.49	1	24.36	24.65	20.4	36,642	0.06%
2023/10/19	10	24.95	0	0.00	24.85	10	36,495	0.03%
2023/10/18	10	25.02	17	25.02	25.15	-7	36,784	-0.02%
2023/10/17	9	25.11	1	25.05	25.15	8	36,806	0.02%
2023/10/16	2	25.10	2	25.23	25.35	0	37,220	0.00%
2023/10/13	9	25.08	28	25.10	25.15	-19	37,555	-0.05%
2023/10/12	14	25.01	104.3	25.10	25.20	-90.3	38,011	-0.24%	大賣/
2023/10/11	13	24.61	22.3	24.79	24.90	-9.3	37,994	-0.02%
2023/10/06	2	24.15	1	24.30	24.25	1	37,359	0.00%
2023/10/05	2	23.80	2	23.95	24.10	0	37,413	0.00%
2023/10/04	32.5	23.80	0	0.00	23.70	32.5	37,241	0.09%
2023/10/03	13.3	24.21	0	0.00	24.20	13.3	36,707	0.04%
2023/10/02	3	24.53	0.1	24.60	24.50	2.9	36,681	0.01%
2023/09/28	18	24.46	1	24.50	24.50	17	37,388	0.05%
2023/09/27	2	24.40	2	24.50	24.40	0	37,331	0.00%
2023/09/26	4	24.41	5	24.55	24.55	-1	37,243	0.00%
2023/09/25	21.5	24.41	4.3	24.58	24.60	17.2	37,073	0.05%
2023/09/22	36.2	24.24	0.9	24.30	24.25	35.3	37,010	0.10%
2023/09/21	50	24.38	7	24.45	24.35	43	36,646	0.12%
2023/09/20	22	24.94	5	25.00	24.85	17	36,037	0.05%
2023/09/19	7.6	24.92	18	24.98	24.95	-10.4	35,721	-0.03%
2023/09/18	3	24.72	6	24.85	24.95	-3	35,670	-0.01%
2023/09/15	39	24.73	1	24.75	24.85	38	35,673	0.11%
2023/09/14	5	24.84	19.8	24.94	25.00	-14.8	34,978	-0.04%
2023/09/13	3	24.33	73	24.37	24.70	-70	34,861	-0.20%
2023/09/12	9.3	24.25	27	24.21	24.35	-17.7	35,158	-0.05%
2023/09/11	10	24.17	24	24.21	24.25	-14	35,157	-0.04%
2023/09/08	24	23.99	34	23.96	24.05	-10	35,079	-0.03%
2023/09/07	20	23.60	1	23.55	23.60	19	35,101	0.05%
2023/09/06	19	23.78	0.3	23.80	23.65	18.7	35,328	0.05%
2023/09/05	5	23.96	7	24.01	24.00	-2	35,773	-0.01%
2023/09/04	3	23.87	1	23.85	23.95	2	35,972	0.01%
2023/09/01	11	23.79	0	0.00	23.80	11	36,246	0.03%
2023/08/31	5	23.73	0	0.00	23.85	5	36,367	0.01%
2023/08/30	4.3	23.95	1	24.05	23.90	3.3	36,238	0.01%
2023/08/29	7	23.83	13	23.93	24.00	-6	36,282	-0.02%
2023/08/28	0	0.00	1	23.50	23.80	-1	36,345	0.00%
2023/08/25	36.1	23.55	0	0.00	23.50	36.1	37,283	0.10%
2023/08/24	3.4	23.84	6.3	23.91	23.85	-2.9	37,333	-0.01%
2023/08/23	4.5	23.68	0	0.00	23.70	4.5	37,180	0.01%
2023/08/22	34.4	23.54	0	23.65	23.55	34.4	37,194	0.09%
2023/08/21	5	23.87	23.3	23.87	23.85	-18.3	36,888	-0.05%
2023/08/18	16	23.50	12	23.43	23.35	4	36,736	0.01%
2023/08/17	47.3	23.02	6	23.20	23.25	41.3	36,714	0.11%
2023/08/16	52.8	23.34	4	23.38	23.40	48.8	36,242	0.13%
2023/08/15	35	23.95	10	24.10	23.90	25	35,831	0.07%
2023/08/14	47.5	24.22	55.4	24.28	24.30	-7.9	35,662	-0.02%
2023/08/11	15	25.01	3.3	25.02	24.90	11.7	35,686	0.03%
2023/08/10	104	24.70	1	24.85	24.90	103	35,825	0.29%	大買/鉅額交易
2023/08/09	25	24.77	33	24.81	24.80	-8	35,631	-0.02%
2023/08/08	90	24.55	0	0.00	24.60	90	35,307	0.25%
2023/08/07	26.3	24.64	5	24.59	24.60	21.3	34,790	0.06%
2023/08/04	105.4	24.81	11	25.07	24.60	94.4	34,284	0.28%	大買/
2023/08/02	38.3	26.04	7	26.10	26.15	31.3	33,138	0.09%
2023/08/01	33	26.22	1	26.30	26.25	32	32,438	0.10%
2023/07/31	24	26.35	18	26.36	26.25	6	31,924	0.02%
2023/07/28	4.2	26.28	7.7	26.35	26.35	-3.5	31,380	-0.01%
2023/07/27	14	26.51	10	26.54	26.60	4	31,388	0.01%
2023/07/26	11	26.28	36.3	26.52	26.50	-25.3	31,543	-0.08%
2023/07/25	0	0.00	44.4	26.39	26.35	-44.4	31,479	-0.14%
2023/07/24	11	26.01	1	26.15	26.10	10	31,318	0.03%
2023/07/21	1	26.60	14	26.45	26.45	-13	30,989	-0.04%
2023/07/20	1.3	26.23	12	26.20	26.20	-10.7	30,342	-0.04%
2023/07/19	0	0.00	38	26.10	26.05	-38	29,714	-0.13%
2023/07/18	3	26.20	9	26.19	26.25	-6	29,118	-0.02%
2023/07/17	0	0.00	64	25.96	26.15	-64	28,487	-0.22%
2023/07/14	0	0.00	349	25.26	25.40	-349	27,827	-1.25%	大賣/鉅額交易
2023/07/13	28	25.08	4	25.15	24.90	24	27,228	0.09%
2023/07/12	0	0.00	17.3	25.08	25.15	-17.3	27,253	-0.06%
2023/07/11	0	0.00	5	24.83	24.95	-5	27,101	-0.02%
2023/07/10	5	24.57	0	0.00	24.50	5	27,102	0.02%
2023/07/07	0.4	24.30	1.6	24.52	24.60	-1.2	27,058	0.00%
2023/07/06	39	24.47	4	24.43	24.50	35	27,061	0.13%
2023/07/05	0	0.00	3	25.02	24.95	-3	26,339	-0.01%
2023/07/04	15	24.94	1	25.00	24.85	14	26,214	0.05%
2023/07/03	0.5	25.05	34	25.07	25.10	-33.5	26,297	-0.13%
2023/06/30	1	24.75	1	25.00	24.85	0	26,497	0.00%
2023/06/29	14.9	24.83	0	0.00	24.90	14.9	26,452	0.06%
2023/06/28	0	0.00	4.1	25.00	25.00	-4.1	26,495	-0.02%
2023/06/27	3	24.80	10.1	24.95	24.75	-7.1	26,487	-0.03%
2023/06/26	1	25.00	0	0.00	24.95	1	26,395	0.00%
2023/06/21	3	24.87	100	24.90	25.10	-97	26,351	-0.37%
2023/06/20	0	0.00	0.2	24.95	25.05	-0.2	26,306	0.00%
2023/06/19	0.3	24.65	7	24.92	25.05	-6.7	26,356	-0.03%
2023/06/16	4	24.59	15	24.77	24.55	-11	26,527	-0.04%
2023/06/15	0	0.00	11	24.74	24.70	-11	26,373	-0.04%
2023/06/14	1	24.80	1	24.80	24.75	0	27,373	0.00%
2023/06/13	101	24.70	5	24.80	24.80	96	28,420	0.34%	大買/
2023/06/12	3	24.93	3.3	24.78	24.80	-0.3	28,709	0.00%
2023/06/09	0	0.00	591	24.80	25.20	-591	29,323	-2.02%	大賣/鉅額交易
2023/06/08	0	0.00	14	24.61	24.65	-14	28,992	-0.05%
2023/06/07	0	0.00	2	24.60	24.60	-2	29,102	-0.01%
2023/06/06	5	24.39	0	0.00	24.45	5	29,120	0.02%
2023/06/05	5	24.45	6	24.61	24.45	-1	29,340	0.00%
2023/06/02	2	24.28	8	24.30	24.30	-6	29,560	-0.02%
2023/05/31	2	24.30	0	0.00	24.30	2	29,580	0.01%
2023/05/30	5	24.45	14	24.55	24.50	-9	28,817	-0.03%
2023/05/29	3	24.30	17	24.24	24.40	-14	28,781	-0.05%
2023/05/26	66	23.97	77	24.07	24.10	-11	29,081	-0.04%
2023/05/25	24	24.09	3	24.15	24.10	21	28,947	0.07%
2023/05/24	7	24.34	12	24.34	24.50	-5	28,934	-0.02%
2023/05/23	0	24.60	7	24.62	24.60	-7	28,789	-0.02%
2023/05/22	0	0.00	41.5	24.59	24.55	-41.5	28,536	-0.15%
2023/05/19	6	24.30	38	24.32	24.40	-32	28,329	-0.11%
2023/05/18	2	23.90	29.5	24.09	24.10	-27.5	28,064	-0.10%
2023/05/17	4.5	23.83	79	23.90	23.80	-74.5	28,059	-0.27%
2023/05/16	0	0.00	137	23.42	23.55	-137	27,711	-0.49%	大賣/鉅額交易
2023/05/15	0	0.00	35	23.24	23.35	-35	27,531	-0.13%
2023/05/12	7.1	23.17	23	23.25	23.10	-15.9	27,525	-0.06%
2023/05/11	15	23.30	57	23.30	23.30	-42	27,439	-0.15%
2023/05/10	13	23.22	39	23.27	23.30	-26	27,382	-0.09%
2023/05/09	3	23.25	7	23.29	23.30	-4	27,491	-0.01%
2023/05/08	1	23.30	20.2	23.25	23.35	-19.2	27,613	-0.07%
2023/05/05	4	23.01	4	23.08	23.05	0	27,653	0.00%
2023/05/04	1.7	23.06	14.3	23.03	23.10	-12.6	28,121	-0.04%
2023/05/03	2	22.90	46	22.95	22.95	-44	28,317	-0.16%
2023/05/02	108	22.84	52.3	22.83	22.90	55.7	28,638	0.19%	大買/
2023/04/28	0	0.00	7	22.52	22.60	-7	29,309	-0.02%
2023/04/27	207.5	22.44	6	22.40	22.40	201.5	29,437	0.68%	大買/鉅額交易
2023/04/26	12	22.30	5	22.35	22.45	7	29,546	0.02%
2023/04/25	205	22.45	11	22.37	22.35	194	29,622	0.65%	大買/鉅額交易
2023/04/24	230	22.40	10	22.41	22.45	220	29,609	0.74%	大買/鉅額交易
2023/04/21	32	22.21	7	22.30	22.30	25	29,753	0.08%
2023/04/20	0.1	22.30	9	22.34	22.35	-8.9	29,896	-0.03%
2023/04/19	0	0.00	7	22.46	22.45	-7	30,494	-0.02%
2023/04/18	2	22.40	1	22.40	22.40	1	30,543	0.00%
2023/04/17	21.5	22.40	59	22.48	22.50	-37.5	31,004	-0.12%
2023/04/14	5.1	22.42	24	22.41	22.50	-18.9	30,952	-0.06%
2023/04/13	22.3	22.33	16.3	22.25	22.30	6	30,912	0.02%
2023/04/12	9	21.91	31	21.99	22.00	-22	30,712	-0.07%
2023/04/11	14	21.83	7	21.76	21.85	7	30,671	0.02%
2023/04/10	33.1	21.80	3	21.78	21.80	30.1	30,480	0.10%
2023/04/07	10.1	21.68	1	21.70	21.70	9.1	30,451	0.03%
2023/04/06	8	21.70	1.4	21.74	21.70	6.6	30,326	0.02%
2023/03/31	2	21.82	0	0.00	21.85	2	30,257	0.01%
2023/03/30	0	0.00	3	21.60	21.65	-3	30,650	-0.01%
2023/03/29	2	21.65	10.3	21.70	21.70	-8.3	31,339	-0.03%
2023/03/28	0	21.55	0	0.00	21.50	0	32,113	0.00%
2023/03/27	3	21.42	0	0.00	21.45	3	32,846	0.01%
2023/03/24	4.4	21.36	20	21.48	21.40	-15.6	34,098	-0.05%
2023/03/23	4	21.44	9	21.52	21.55	-5	34,348	-0.01%
2023/03/22	3.3	21.35	9	21.35	21.35	-5.7	34,662	-0.02%
2023/03/21	13.1	21.07	3.3	21.24	21.05	9.8	34,799	0.03%
2023/03/20	27	20.90	10	20.80	21.00	17	34,685	0.05%
2023/03/17	117	20.97	1	20.95	20.85	116	34,460	0.34%	大買/鉅額交易
2023/03/16	242.1	21.06	10	21.10	20.90	232.1	33,537	0.69%	大買/鉅額交易
2023/03/15	46.1	21.71	1	21.70	21.55	45.1	33,106	0.14%
2023/03/14	157.2	21.76	0	0.00	21.70	157.2	33,006	0.48%	大買/鉅額交易
2023/03/13	24.4	22.16	0	0.00	22.20	24.4	32,321	0.08%
2023/03/10	167.5	22.26	18.6	22.35	22.25	148.9	32,225	0.46%	大買/鉅額交易
2023/03/09	6	22.55	0	0.00	22.50	6	32,297	0.02%
2023/03/08	8.5	22.57	25.3	22.72	22.75	-16.8	33,172	-0.05%
2023/03/07	0	0.00	0.3	22.75	22.65	-0.3	33,327	0.00%
2023/03/06	15.3	22.54	2	22.55	22.55	13.3	33,101	0.04%
2023/03/03	33.1	22.46	1	22.50	22.40	32.1	33,055	0.10%
2023/03/02	28	22.54	2	22.55	22.55	26	33,368	0.08%
2023/03/01	3	22.67	20	22.70	22.70	-17	34,039	-0.05%
2023/02/24	3	22.80	6	22.90	22.75	-3	34,090	-0.01%
2023/02/23	4	22.86	11	22.88	22.85	-7	34,022	-0.02%
2023/02/22	6	22.51	12	22.82	22.80	-6	34,302	-0.02%
2023/02/21	2	22.75	0	0.00	22.80	2	34,319	0.01%
2023/02/20	0	0.00	21	22.95	22.95	-21	34,675	-0.06%
2023/02/17	12	22.70	11	22.80	22.75	1	35,011	0.00%
2023/02/16	12	22.75	12	22.78	22.70	0	35,347	0.00%
2023/02/15	68.3	22.51	6	22.72	22.55	62.3	35,906	0.17%
2023/02/14	6	22.86	38	22.83	22.90	-32	35,542	-0.09%
2023/02/13	2	22.68	25.4	22.60	22.75	-23.4	35,761	-0.07%
2023/02/10	18	22.34	1	22.30	22.45	17	35,821	0.05%
2023/02/09	10.1	22.34	1	22.40	22.30	9.1	35,978	0.03%
2023/02/08	3	22.32	7	22.36	22.40	-4	35,999	-0.01%
2023/02/07	41	22.36	1	22.30	22.30	40	36,182	0.11%
2023/02/06	26	22.34	13	22.38	22.35	13	36,204	0.04%
2023/02/03	30.1	22.40	1	22.40	22.40	29.1	36,347	0.08%
2023/02/02	30.1	22.54	5	22.50	22.50	25.1	36,284	0.07%
2023/02/01	9.3	22.67	4	22.81	22.75	5.3	35,941	0.01%
2023/01/31	15	22.94	0	0.00	22.85	15	35,988	0.04%
2023/01/30	27.1	23.11	4	23.16	23.20	23.1	35,795	0.06%
2023/01/17	10	23.20	30	23.18	23.20	-20	35,026	-0.06%
2023/01/16	4.1	22.99	0	0.00	23.05	4.1	35,085	0.01%
2023/01/13	5.2	22.92	0.2	22.95	22.80	5	35,071	0.01%
2023/01/12	9.2	22.94	0.7	22.90	22.90	8.5	35,746	0.02%
2023/01/11	1	23.00	23	23.20	23.10	-22	36,145	-0.06%
2023/01/10	7	23.05	17	23.08	23.15	-10	36,281	-0.03%
2023/01/09	1	23.15	44.3	23.01	23.15	-43.3	36,241	-0.12%
2023/01/06	1	22.45	8	22.56	22.60	-7	36,142	-0.02%
2023/01/05	5	22.56	18	22.55	22.60	-13	36,911	-0.04%
2023/01/04	0	0.00	16	22.28	22.35	-16	36,655	-0.04%
2023/01/03	4	22.08	4	22.14	22.15	0	37,051	0.00%
2022/12/30	0	0.00	2	22.15	22.10	-2	37,123	-0.01%
2022/12/29	7	21.89	0.5	22.00	21.90	6.5	37,390	0.02%
2022/12/28	11	22.19	6	22.17	22.15	5	37,930	0.01%
2022/12/27	1	22.25	11	22.20	22.25	-10	38,289	-0.03%
2022/12/26	1.1	21.96	0	0.00	22.10	1.1	38,927	0.00%
2022/12/23	15	21.80	0	0.00	21.90	15	40,064	0.04%
2022/12/22	5	22.00	9	22.09	22.15	-4	40,898	-0.01%
2022/12/21	21	21.73	0	0.00	21.70	21	41,362	0.05%
2022/12/20	28	21.84	20	22.00	21.90	8	41,361	0.02%
2022/12/19	44.2	22.05	1	22.10	22.05	43.2	40,751	0.11%
2022/12/16	21	22.40	0	0.00	22.25	21	40,189	0.05%
2022/12/15	27	22.61	23	22.76	22.75	4	39,518	0.01%
2022/12/14	0	0.00	21	22.95	22.90	-21	39,290	-0.05%
2022/12/13	23	22.70	3	22.83	22.70	20	38,999	0.05%
2022/12/12	0	0.00	8	23.00	22.90	-8	38,858	-0.02%
2022/12/09	4.3	22.62	1	22.80	22.70	3.3	39,501	0.01%
2022/12/08	13	22.69	1	22.90	22.80	12	39,500	0.03%
2022/12/07	0	0.00	114.5	22.87	23.05	-114.5	39,805	-0.29%	大賣/鉅額交易
2022/12/06	54	22.57	0	0.00	22.40	54	39,379	0.14%
2022/12/05	1.1	22.81	1	22.90	22.75	0.1	39,214	0.00%
2022/12/02	6	22.52	0	0.00	22.50	6	39,140	0.02%
2022/12/01	11	22.81	18	22.72	22.60	-7	39,480	-0.02%
2022/11/30	3	23.13	49	23.07	23.00	-46	39,128	-0.12%
2022/11/29	0	0.00	13.5	22.67	22.85	-13.5	38,153	-0.04%
2022/11/28	31	22.16	11	22.25	22.20	20	37,723	0.05%
2022/11/25	3	22.47	6	22.53	22.40	-3	37,853	-0.01%
2022/11/24	25	22.41	3	22.43	22.45	22	38,158	0.06%
2022/11/23	1	22.50	61	22.31	22.55	-60	38,123	-0.16%
2022/11/22	0	0.00	1	21.25	21.65	-1	37,540	0.00%
2022/11/21	1.1	21.30	2	21.35	21.40	-0.9	37,520	0.00%
2022/11/18	25.2	21.43	0	0.00	21.40	25.2	37,471	0.07%
2022/11/17	5	21.65	0	0.00	21.65	5	37,576	0.01%
2022/11/16	3.3	21.80	1.2	21.99	21.80	2.1	37,739	0.01%
2022/11/15	16	21.62	17	21.85	22.00	-1	37,538	0.00%
2022/11/14	2.2	21.78	19	21.81	21.70	-16.8	37,461	-0.04%
2022/11/11	0	0.00	49.3	21.57	21.85	-49.3	37,305	-0.13%
2022/11/10	1	21.00	71	21.07	21.15	-70	37,003	-0.19%
2022/11/09	8.1	20.99	4	21.20	21.20	4.1	37,240	0.01%
2022/11/08	3	21.50	12	21.45	21.55	-9	36,802	-0.02%
2022/11/07	1.3	21.30	93	21.17	21.45	-91.7	36,762	-0.25%
2022/11/04	1	20.75	27	20.75	20.90	-26	36,886	-0.07%
2022/11/03	42.3	20.56	30	20.70	20.55	12.3	37,187	0.03%
2022/11/02	3	20.92	30	21.05	20.85	-27	37,302	-0.07%
2022/11/01	66	21.09	26.3	20.98	21.10	39.7	37,236	0.11%
2022/10/31	10	20.50	14	20.79	20.40	-4	37,321	-0.01%
2022/10/28	70	20.57	91	20.35	20.55	-21	37,268	-0.06%
2022/10/27	121	20.67	22.2	20.72	20.55	98.8	37,391	0.26%	大買/
2022/10/26	15	20.32	42	20.37	20.35	-27	37,477	-0.07%
2022/10/25	9.1	20.00	12	20.10	20.00	-2.9	37,284	-0.01%
2022/10/24	5	19.97	43	19.99	19.90	-38	37,507	-0.10%
2022/10/21	32	19.85	5	20.00	20.00	27	37,362	0.07%
2022/10/20	2	19.50	1	19.75	19.70	1	37,386	0.00%
2022/10/19	29	19.87	7.5	20.03	19.90	21.5	36,856	0.06%
2022/10/18	4	19.91	18	20.03	20.10	-14	36,666	-0.04%
2022/10/17	3	19.73	2.1	20.00	19.80	0.9	36,799	0.00%
2022/10/14	7.7	19.87	67	19.90	19.80	-59.3	37,156	-0.16%
2022/10/13	90.2	19.80	25	19.67	19.65	65.2	37,479	0.17%
2022/10/12	13	20.25	7	20.24	20.25	6	37,051	0.02%
2022/10/11	7.2	20.13	1	20.10	20.10	6.2	37,553	0.02%
2022/10/07	3	20.47	17	20.50	20.45	-14	37,778	-0.04%
2022/10/06	4	20.56	0	0.00	20.60	4	38,698	0.01%
2022/10/05	23.2	20.54	33	20.63	20.50	-9.8	39,600	-0.02%
2022/10/04	3	20.10	38.3	20.24	20.15	-35.3	39,489	-0.09%
2022/10/03	24.1	19.80	28	19.74	19.70	-3.9	39,279	-0.01%
2022/09/30	21.9	19.86	3.3	19.90	19.85	18.6	39,035	0.05%
2022/09/29	25.1	20.14	6.7	20.37	20.05	18.4	38,420	0.05%
2022/09/28	33.9	20.25	21.1	20.20	20.10	12.8	38,398	0.03%
2022/09/27	83.1	20.87	6.1	20.75	20.75	77	37,734	0.20%
2022/09/26	18	21.32	2	21.43	21.25	16	37,481	0.04%
2022/09/23	21	21.68	1	21.75	21.65	20	38,139	0.05%
2022/09/22	67	21.58	0	0.00	21.60	67	38,352	0.17%
2022/09/21	12	22.05	1	22.10	22.05	11	38,110	0.03%
2022/09/20	3	22.20	1	22.15	22.20	2	38,087	0.01%
2022/09/19	28	22.15	1	22.30	22.15	27	38,054	0.07%
2022/09/16	82	22.18	1	22.30	22.10	81	37,980	0.21%
2022/09/15	25.2	22.30	0	0.00	22.30	25.2	37,330	0.07%
2022/09/14	49.3	22.35	5	22.35	22.30	44.3	37,527	0.12%
2022/09/13	20.4	22.87	0	0.00	22.75	20.4	37,514	0.05%
2022/09/12	5	22.99	0	0.00	22.90	5	37,684	0.01%
2022/09/08	9.2	22.89	0	0.00	22.90	9.2	38,143	0.02%
2022/09/07	39.3	22.92	3	23.00	22.80	36.3	38,832	0.09%
2022/09/06	7	23.41	0	0.00	23.40	7	38,851	0.02%
2022/09/05	55	23.12	9	23.29	23.25	46	39,338	0.12%
2022/09/02	7	22.93	0	0.00	22.90	7	39,793	0.02%
2022/09/01	47.2	23.00	21	23.20	23.05	26.2	40,102	0.07%
2022/08/31	30	23.55	4	23.55	23.50	26	40,481	0.06%
2022/08/30	58	23.23	21	23.45	23.25	37	40,094	0.09%
2022/08/29	26	23.28	22	23.54	23.50	4	39,792	0.01%
2022/08/26	11	23.80	1	24.00	23.85	10	39,689	0.03%
2022/08/25	1	23.70	35	23.76	23.75	-34	39,795	-0.09%
2022/08/24	53	23.53	0	0.00	23.45	53	39,974	0.13%
2022/08/23	36.2	23.98	0	0.00	23.80	36.2	43,093	0.08%
2022/08/22	42	24.30	21	24.45	24.35	21	44,016	0.05%
2022/08/19	1	24.15	22	24.49	24.60	-21	44,991	-0.05%
2022/08/18	17	24.51	11.1	24.73	24.45	5.9	45,094	0.01%
2022/08/17	0	0.00	48	24.85	24.90	-48	45,265	-0.11%
2022/08/16	0.3	24.30	9	24.39	24.55	-8.7	45,351	-0.02%
2022/08/15	0	0.00	7	24.25	24.25	-7	45,511	-0.02%
2022/08/12	7.1	24.08	2	24.10	24.10	5.1	45,862	0.01%
2022/08/11	5	24.00	23.1	24.00	24.05	-18.1	46,417	-0.04%
2022/08/10	0	0.00	2	23.60	23.55	-2	46,625	0.00%
2022/08/09	0	0.00	1	23.20	23.30	-1	46,849	0.00%
2022/08/08	10	23.10	5	23.01	23.10	5	47,093	0.01%
2022/08/05	3	22.80	23	22.87	23.00	-20	47,952	-0.04%
2022/08/04	8.2	22.23	5	22.21	22.25	3.2	48,357	0.01%
2022/08/03	19	22.26	1	22.35	22.30	18	48,627	0.04%
2022/08/02	30.4	22.46	6	22.49	22.45	24.4	49,045	0.05%
2022/08/01	2	22.90	4	22.90	22.95	-2	49,276	0.00%
2022/07/29	32.1	22.97	0	0.00	22.95	32.1	49,904	0.06%
2022/07/28	1	23.15	0	0.00	23.20	1	50,145	0.00%
2022/07/27	0	0.00	1	22.90	22.95	-1	50,004	0.00%
2022/07/26	2.1	22.90	0	0.00	22.95	2.1	50,007	0.00%
2022/07/25	13	22.82	10	22.75	22.70	3	50,025	0.01%
2022/07/22	14.1	22.56	1	22.65	22.75	13.1	50,265	0.03%
2022/07/21	7	22.66	7	22.46	22.65	0	50,606	0.00%
2022/07/20	12	22.35	1	22.55	22.25	11	50,794	0.02%
2022/07/19	9.1	22.17	0.1	22.30	22.20	9	50,687	0.02%
2022/07/18	6	22.22	19	22.29	22.30	-13	51,013	-0.03%
2022/07/15	26.1	21.87	0	0.00	21.80	26.1	50,644	0.05%
2022/07/14	23	22.30	2	22.53	22.25	21	50,425	0.04%
2022/07/13	11	23.60	220	23.50	23.45	-209	49,828	-0.42%	大賣/鉅額交易
2022/07/12	257.2	22.96	6	23.03	22.95	251.2	49,189	0.51%	大買/鉅額交易
2022/07/11	6	23.78	0	0.00	23.65	6	49,079	0.01%
2022/07/08	7.2	23.91	2.2	23.99	23.85	5.1	49,584	0.01%
2022/07/07	15	23.66	29	23.89	23.70	-14	49,762	-0.03%
2022/07/06	46	23.64	14	24.10	23.50	32	50,021	0.06%
2022/07/05	37.2	24.34	0	0.00	24.30	37.2	49,644	0.07%
2022/07/04	27.4	24.29	5	24.40	24.30	22.4	49,813	0.05%
2022/07/01	53	24.51	5	24.58	24.60	48	51,056	0.09%
2022/06/30	27.2	25.30	2	25.38	25.10	25.2	51,643	0.05%
2022/06/29	5.2	25.55	1.1	25.61	25.80	4.1	51,917	0.01%
2022/06/28	22	25.69	2	25.83	25.80	20	52,170	0.04%
2022/06/27	3	26.33	15	26.47	26.20	-12	52,607	-0.02%
2022/06/24	4	26.21	13	26.28	26.30	-9	52,432	-0.02%
2022/06/23	18	25.95	3	26.10	26.05	15	52,483	0.03%
2022/06/22	4	26.06	5	26.09	26.05	-1	52,405	0.00%
2022/06/21	2	26.20	14	26.18	26.45	-12	52,380	-0.02%
2022/06/20	28	25.49	4	25.60	25.50	24	52,656	0.05%
2022/06/17	10	26.13	2	26.30	26.00	8	52,494	0.02%
2022/06/16	3	26.75	11.1	26.94	26.60	-8.1	52,312	-0.02%
2022/06/15	18	26.10	9	26.16	26.30	9	52,759	0.02%
2022/06/14	3	25.73	5.1	25.99	26.00	-2.1	53,021	0.00%
2022/06/13	26.2	25.45	7	25.54	25.55	19.2	52,770	0.04%
2022/06/10	3	25.67	2	25.98	26.00	1	52,499	0.00%
2022/06/09	25.2	26.04	0	0.00	25.85	25.2	52,248	0.05%
2022/06/08	1.1	26.75	0	0.00	26.75	1.1	51,486	0.00%
2022/06/07	2	26.60	0	0.00	26.55	2	51,853	0.00%
2022/06/02	1	26.30	1	26.50	26.60	0	53,198	0.00%
2022/06/01	7.1	26.66	24	26.81	26.55	-16.9	54,359	-0.03%
2022/05/31	16	26.35	0	27.00	27.15	16	54,651	0.03%
2022/05/30	6	26.85	12	26.85	27.10	-6	51,544	-0.01%
2022/05/27	3	26.60	47	26.30	26.60	-44	50,778	-0.09%
2022/05/26	13	25.32	1	25.40	25.30	12	50,891	0.02%
2022/05/25	24	25.33	0	0.00	25.35	24	51,632	0.05%
2022/05/24	2	25.55	0	0.00	25.55	2	52,700	0.00%
2022/05/23	0.3	25.60	0	0.00	25.45	0.3	52,523	0.00%
2022/05/20	0	25.35	11	25.40	25.45	-11	52,738	-0.02%
2022/05/19	9.3	25.38	8	25.31	25.30	1.3	52,434	0.00%
2022/05/18	15.1	26.04	213	25.97	26.10	-197.9	51,969	-0.38%	大賣/鉅額交易
2022/05/17	219	25.50	1	25.65	25.50	218	52,002	0.42%	大買/鉅額交易
2022/05/16	29	25.69	4	25.81	25.70	25	52,112	0.05%
2022/05/13	23.4	25.85	9	25.84	25.80	14.4	51,999	0.03%
2022/05/12	29.2	26.31	10.1	26.41	26.05	19.1	51,405	0.04%
2022/05/11	16.3	27.05	11.2	27.18	27.10	5.1	51,084	0.01%
2022/05/10	5	27.25	18.4	27.23	27.55	-13.4	51,342	-0.03%
2022/05/09	21	27.41	23.2	27.44	27.30	-2.2	51,224	0.00%
2022/05/06	23.8	27.52	5	27.62	28.00	18.8	51,525	0.04%
2022/05/05	39.9	28.22	0	0.00	28.05	39.9	52,080	0.08%
2022/05/04	0.4	28.90	1	28.90	28.90	-0.6	51,753	0.00%
2022/05/03	8	28.83	2	28.90	28.75	6	52,196	0.01%
2022/04/29	2.2	29.00	7	29.20	29.25	-4.8	52,517	-0.01%
2022/04/28	8.2	28.59	5	28.98	29.00	3.2	52,771	0.01%
2022/04/27	15.4	28.99	5	29.15	28.90	10.4	52,740	0.02%
2022/04/26	8.2	29.62	43	29.60	29.70	-34.8	52,882	-0.07%
2022/04/25	15.2	28.89	6	29.13	29.10	9.2	52,663	0.02%
2022/04/22	8	28.56	8	29.24	29.45	0	52,476	0.00%
2022/04/21	16.2	28.75	1	28.65	28.75	15.2	52,787	0.03%
2022/04/20	1	28.80	6	28.83	29.20	-5	54,276	-0.01%
2022/04/19	6	28.89	21.2	28.94	28.95	-15.2	54,643	-0.03%
2022/04/18	21.2	28.70	17	28.86	28.75	4.2	55,421	0.01%
2022/04/15	9.2	29.24	8	29.54	29.35	1.2	55,161	0.00%
2022/04/14	31.7	29.67	88	29.60	29.45	-56.3	55,199	-0.10%
2022/04/13	16	30.32	2	30.38	30.35	14	54,960	0.03%
2022/04/12	3	30.48	66.7	30.45	30.70	-63.7	54,588	-0.12%
2022/04/11	62.2	30.50	3	30.43	30.45	59.2	54,014	0.11%
2022/04/08	50.3	30.44	29	30.42	30.50	21.3	53,483	0.04%
2022/04/07	10	30.56	62.1	30.68	30.35	-52.1	52,910	-0.10%
2022/04/06	11.7	30.06	26.9	30.06	30.15	-15.2	51,305	-0.03%
2022/04/01	15.5	29.80	28	29.73	29.85	-12.5	49,861	-0.03%
2022/03/31	5	29.30	61	29.29	29.40	-56	49,092	-0.11%
2022/03/30	4	29.04	69	29.09	29.00	-65	48,418	-0.13%
2022/03/29	54.2	28.75	3	28.80	28.80	51.2	47,964	0.11%
2022/03/28	2.3	28.75	15	28.51	29.00	-12.7	48,207	-0.03%
2022/03/25	0	0.00	11.1	28.94	29.00	-11.1	48,151	-0.02%
2022/03/24	20	29.08	56	29.15	29.15	-36	48,056	-0.07%
2022/03/23	4	28.75	106.5	28.92	29.20	-102.5	48,030	-0.21%	大賣/鉅額交易
2022/03/22	0	0.00	40	28.38	28.55	-40	47,386	-0.08%
2022/03/21	0	0.00	7	28.35	28.30	-7	47,093	-0.01%
2022/03/18	34	28.18	58	28.36	28.15	-24	46,789	-0.05%
2022/03/17	0	0.00	21	27.71	27.60	-21	45,712	-0.05%
2022/03/16	1	26.80	31	26.90	26.95	-30	45,111	-0.07%
2022/03/15	1.1	26.66	10	26.64	26.60	-8.9	44,878	-0.02%
2022/03/14	1	26.65	2	26.80	26.80	-1	45,252	0.00%
2022/03/11	12	26.55	0	0.00	26.50	12	45,719	0.03%
2022/03/10	3.1	26.73	4	26.78	26.80	-0.9	45,980	0.00%
2022/03/09	15.1	25.96	5	25.92	25.75	10.1	46,095	0.02%
2022/03/08	15	25.79	6	25.73	25.60	9	45,964	0.02%
2022/03/07	394.4	26.09	23	26.16	26.25	371.4	45,170	0.82%	大買/鉅額交易
2022/03/04	11	27.48	0	0.00	27.35	11	44,605	0.02%
2022/03/03	28.8	27.95	1	28.05	27.95	27.8	44,184	0.06%
2022/03/02	2	27.83	22	27.83	27.95	-20	44,067	-0.05%
2022/03/01	21	27.49	68	27.45	27.75	-47	44,046	-0.11%
2022/02/25	79.1	26.83	12	26.79	27.15	67.1	43,248	0.16%
2022/02/24	74.1	26.91	13	26.94	26.90	61.1	42,362	0.14%
2022/02/23	4	27.66	0.2	27.85	27.80	3.8	40,992	0.01%
2022/02/22	66.6	27.80	10.4	27.66	27.85	56.2	41,082	0.14%
2022/02/21	0.1	28.30	20.4	28.11	28.35	-20.3	40,847	-0.05%
2022/02/18	59	28.34	1	28.20	28.35	58	41,144	0.14%
2022/02/17	7	28.46	1	28.45	28.45	6	41,111	0.01%
2022/02/16	49	28.27	33	28.45	28.20	16	40,784	0.04%
2022/02/15	19	28.27	50.1	28.37	28.15	-31	40,242	-0.08%
2022/02/14	4	28.44	0	0.00	28.65	4	39,948	0.01%
2022/02/11	3	28.63	11	28.71	28.85	-8	39,558	-0.02%
2022/02/10	4.1	28.61	1	28.70	28.85	3.1	39,375	0.01%
2022/02/09	72.2	28.76	11.6	29.03	28.90	60.6	38,799	0.16%
2022/02/08	60.1	28.77	81	28.84	28.70	-20.9	38,318	-0.05%
2022/02/07	53.1	28.50	157.1	28.27	28.50	-104	37,643	-0.28%	大賣/鉅額交易
2022/01/26	1	27.50	4	27.59	27.60	-3	36,413	-0.01%
2022/01/25	9	27.09	52	27.11	27.25	-43	36,212	-0.12%
2022/01/24	7.2	27.02	8	27.32	27.50	-0.8	35,877	0.00%
2022/01/21	12.3	27.22	0	0.00	27.40	12.3	35,482	0.03%
2022/01/20	6.9	27.67	7.2	27.60	27.70	-0.3	34,989	0.00%
2022/01/19	6	27.99	0.1	28.05	27.80	5.9	34,687	0.02%
2022/01/18	3	27.88	11.2	27.92	27.90	-8.2	34,083	-0.02%
2022/01/17	19	27.75	10	27.85	27.80	9	33,806	0.03%
2022/01/14	29	27.90	12	28.02	27.90	17	33,758	0.05%
2022/01/13	32	28.13	334.8	28.06	28.45	-302.8	33,519	-0.90%	大賣/鉅額交易
2022/01/12	16.1	27.48	49.1	27.60	27.40	-33	32,036	-0.10%
2022/01/11	43	26.40	44.8	26.98	27.40	-1.8	31,414	-0.01%
2022/01/10	3	26.13	3.1	26.17	26.40	-0.1	30,637	0.00%
2022/01/07	12	26.21	28	26.42	26.30	-16	30,625	-0.05%
2022/01/06	190	26.00	10	26.10	26.20	180	30,273	0.59%	大買/鉅額交易
2022/01/05	0	0.00	25	25.95	26.05	-25	29,814	-0.08%
2022/01/04	118	25.75	0	0.00	25.95	118	29,971	0.39%	大買/鉅額交易
2022/01/03	4.1	25.79	1	25.90	25.75	3.1	29,966	0.01%
2021/12/30	3	25.95	10	26.01	25.95	-7	30,503	-0.02%
2021/12/29	0	0.00	11	26.00	26.10	-11	30,879	-0.04%
2021/12/28	1	25.80	1.3	25.85	25.95	-0.3	31,034	0.00%
2021/12/27	1.6	25.82	1	25.85	25.80	0.6	31,043	0.00%
2021/12/24	5	25.86	11	25.85	25.85	-6	31,571	-0.02%
2021/12/23	7	25.81	1	25.80	25.90	6	31,987	0.02%
2021/12/22	1	25.85	0	0.00	25.80	1	32,059	0.00%
2021/12/21	1	25.70	18.5	25.67	25.65	-17.5	32,072	-0.05%
2021/12/20	17.4	25.37	1	25.35	25.35	16.4	32,028	0.05%
2021/12/17	11.6	25.78	20	25.74	25.60	-8.4	32,276	-0.03%
2021/12/16	2	25.35	0	0.00	25.50	2	32,351	0.01%
2021/12/15	16	25.48	0	0.00	25.35	16	32,803	0.05%
2021/12/14	7	25.31	10	25.55	25.55	-3	33,573	-0.01%
2021/12/13	19	25.78	7.2	25.78	25.85	11.8	34,321	0.03%
2021/12/10	0	0.00	17	25.97	25.95	-17	34,337	-0.05%
2021/12/09	1	25.75	2	25.90	25.90	-1	34,485	0.00%
2021/12/08	8.5	25.85	65	25.82	25.95	-56.5	34,539	-0.16%
2021/12/07	16	25.59	42	25.81	26.00	-26	33,932	-0.08%
2021/12/06	20	25.00	91	25.25	25.45	-71	33,351	-0.21%
2021/12/03	1	25.00	106.3	25.18	25.20	-105.3	33,150	-0.32%	大賣/鉅額交易
2021/12/02	3	24.50	14	24.96	25.00	-11	32,490	-0.03%
2021/12/01	2	24.45	1	24.80	24.85	1	31,937	0.00%
2021/11/30	13	24.32	3	24.40	24.40	10	31,777	0.03%
2021/11/29	11.4	24.29	2	24.25	24.30	9.4	31,012	0.03%
2021/11/26	23	24.76	2	24.70	24.70	21	30,927	0.07%
2021/11/25	2	24.75	39	24.82	24.95	-37	31,206	-0.12%
2021/11/24	11	24.84	9	24.88	24.80	2	31,106	0.01%
2021/11/23	21	24.50	3	24.48	24.50	18	31,063	0.06%
2021/11/22	10	24.45	12	24.40	24.40	-2	31,119	-0.01%
2021/11/19	9.7	24.45	11	24.37	24.25	-1.3	31,263	0.00%
2021/11/18	1.9	24.65	16	24.72	24.75	-14.1	31,198	-0.05%
2021/11/17	2	24.00	62	24.38	24.45	-60	31,080	-0.19%
2021/11/16	0	0.00	16	23.98	24.05	-16	30,878	-0.05%
2021/11/15	3	23.80	33.3	23.98	24.00	-30.3	31,057	-0.10%
2021/11/12	0	0.00	7	23.66	23.70	-7	30,892	-0.02%
2021/11/11	1	23.50	0	23.50	23.60	1	31,098	0.00%
2021/11/10	0	0.00	5	23.48	23.55	-5	32,063	-0.02%
2021/11/09	3	23.50	1.7	23.48	23.55	1.3	33,086	0.00%
2021/11/08	0	0.00	13.8	23.38	23.40	-13.8	33,500	-0.04%
2021/11/05	0	0.00	1	23.15	23.20	-1	33,717	0.00%
2021/11/04	0	0.00	51	23.45	23.25	-51	33,798	-0.15%
2021/11/01	6	23.02	2	23.18	23.05	4	34,278	0.01%
2021/10/29	2	23.15	0	0.00	23.20	2	34,215	0.01%
2021/10/28	8.1	23.38	0	23.35	23.40	8	34,225	0.02%
2021/10/27	4	23.40	5	23.35	23.40	-1	34,355	0.00%
2021/10/26	0	0.00	11	23.60	23.55	-11	34,437	-0.03%
2021/10/25	3.1	23.48	9	23.55	23.55	-5.9	34,263	-0.02%
2021/10/22	0	0.00	58	23.41	23.55	-58	34,316	-0.17%
2021/10/21	1	23.30	24	23.25	23.40	-23	33,922	-0.07%
2021/10/20	1	23.05	2	23.05	23.00	-1	33,272	0.00%
2021/10/19	3	23.00	5	23.08	23.00	-2	33,057	-0.01%
2021/10/18	0	0.00	5	23.13	23.05	-5	32,921	-0.02%
2021/10/15	2	22.85	20.1	22.98	23.00	-18.1	32,613	-0.06%
2021/10/14	39	22.89	7.1	22.91	22.95	31.9	32,692	0.10%
2021/10/13	2	22.75	1	22.75	22.85	1	32,941	0.00%
2021/10/12	0	0.00	3	22.72	22.90	-3	33,807	-0.01%
2021/10/07	7	22.86	52	22.99	22.85	-45	33,870	-0.13%
2021/10/06	2	22.48	0	0.00	22.70	2	33,628	0.01%
2021/10/05	1	22.25	0	0.00	22.45	1	33,576	0.00%
2021/10/04	20	22.38	0	0.00	22.40	20	33,626	0.06%
2021/10/01	44	22.48	0	0.00	22.50	44	33,881	0.13%
2021/09/30	0	0.00	5.2	22.77	22.90	-5.2	33,630	-0.02%
2021/09/29	1	22.65	2	22.65	22.75	-1	33,470	0.00%
2021/09/28	14	22.79	16	22.87	22.90	-2	33,327	-0.01%
2021/09/27	3	22.72	0	0.00	22.75	3	33,111	0.01%
2021/09/23	0	0.00	12	22.80	22.95	-12	33,035	-0.04%
2021/09/22	19	22.51	4	22.55	22.60	15	32,828	0.05%
2021/09/17	1.3	23.06	3	23.27	23.00	-1.7	32,216	-0.01%
2021/09/16	8	23.36	16.1	23.34	23.40	-8.1	31,654	-0.03%
2021/09/15	1	22.85	18.2	22.96	23.00	-17.2	30,744	-0.06%
2021/09/14	0	0.00	12	23.00	23.00	-12	30,609	-0.04%
2021/09/13	2	22.85	33.4	22.92	23.00	-31.4	30,470	-0.10%
2021/09/10	0	0.00	4	22.88	22.95	-4	30,734	-0.01%
2021/09/09	10.2	22.70	1	22.80	22.85	9.2	31,186	0.03%
2021/09/08	4	22.82	22	22.80	22.90	-18	31,342	-0.06%
2021/09/07	0	0.00	9	22.76	22.85	-9	31,339	-0.03%
2021/09/06	2	22.80	14	22.84	22.85	-12	31,468	-0.04%
2021/09/03	2	22.75	56	22.85	22.85	-54	31,466	-0.17%
2021/09/02	14	22.67	11	22.61	22.70	3	31,484	0.01%
2021/09/01	2	22.90	2	22.93	23.00	0	31,489	0.00%
2021/08/31	0	0.00	22.4	22.91	23.00	-22.4	31,304	-0.07%
2021/08/30	4	22.79	10.9	22.83	22.90	-6.9	30,826	-0.02%
2021/08/27	50	22.70	3	22.62	22.75	47	30,851	0.15%
2021/08/26	3	22.13	4	22.20	22.40	-1	30,525	0.00%
2021/08/25	6	22.06	24	22.20	22.30	-18	30,608	-0.06%
2021/08/24	0	0.00	12	21.92	22.00	-12	30,324	-0.04%
2021/08/23	0	0.00	14	21.46	21.45	-14	30,290	-0.05%
2021/08/20	24.5	21.13	1	21.10	21.15	23.5	30,598	0.08%
2021/08/19	43	21.38	1	21.25	21.35	42	31,913	0.13%
2021/08/18	6	21.55	0.7	21.60	21.60	5.3	31,640	0.02%
2021/08/17	11.7	21.40	1	21.40	21.60	10.7	32,363	0.03%
2021/08/16	36.9	21.41	0	0.00	21.40	36.9	32,290	0.11%
2021/08/13	28	22.87	24	22.86	22.80	4	32,099	0.01%
2021/08/12	31	22.94	44	22.98	22.90	-13	31,613	-0.04%
2021/08/11	9	23.00	6	23.00	23.00	3	31,314	0.01%
2021/08/10	3	23.00	5	23.02	23.00	-2	31,564	-0.01%
2021/08/09	5	22.93	1	23.10	23.10	4	32,212	0.01%
2021/08/06	2	23.10	8	23.06	23.10	-6	32,486	-0.02%
2021/08/05	6	23.02	1.1	23.05	23.10	4.9	33,171	0.01%
2021/08/04	19	23.02	11	23.00	23.00	8	35,359	0.02%
2021/08/03	4	23.10	2	22.98	23.05	2	36,865	0.01%
2021/08/02	10	23.00	15	22.97	23.10	-5	38,154	-0.01%
2021/07/30	11	22.80	14	22.84	22.85	-3	38,287	-0.01%
2021/07/29	3	22.78	0	0.00	22.80	3	38,669	0.01%
2021/07/28	0	22.65	0	0.00	22.75	0	39,014	0.00%
2021/07/27	0	0.00	3	22.82	22.85	-3	39,561	-0.01%
2021/07/26	20	22.92	1	23.00	22.90	19	40,148	0.05%
2021/07/23	11	22.91	6	22.92	23.00	5	40,400	0.01%
2021/07/22	1	22.80	0	0.00	22.85	1	40,669	0.00%
2021/07/21	31	22.61	3	22.68	22.70	28	41,004	0.07%
2021/07/20	7.6	22.67	42	22.77	22.65	-34.4	41,527	-0.08%
2021/07/19	9	22.90	0.2	22.95	23.00	8.9	41,459	0.02%
2021/07/16	13.3	22.96	34.5	22.92	23.05	-21.2	41,699	-0.05%
2021/07/15	0	0.00	6	22.73	22.75	-6	41,161	-0.01%
2021/07/14	18.8	22.62	1.9	22.65	22.70	16.8	41,478	0.04%
2021/07/13	8	22.69	3	22.70	22.70	5	42,089	0.01%
2021/07/12	18	22.78	14.2	22.94	22.65	3.8	41,905	0.01%
2021/07/09	18	22.65	5	22.65	22.70	13	41,888	0.03%
2021/07/08	35	22.81	20.1	22.86	22.85	14.9	41,757	0.04%
2021/07/07	1.4	22.55	9	22.59	22.65	-7.6	41,843	-0.02%
2021/07/06	0.2	22.55	0	0.00	22.60	0.2	41,746	0.00%
2021/07/05	8	22.50	5.7	22.46	22.50	2.3	41,750	0.01%
2021/07/02	34.1	22.41	2	22.40	22.40	32.1	41,755	0.08%
2021/07/01	1	22.50	1	22.60	22.55	0	41,913	0.00%
2021/06/30	0	0.00	1.1	22.70	22.70	-1.1	41,894	0.00%
2021/06/29	5	22.46	0	0.00	22.60	5	41,824	0.01%
2021/06/28	10	22.65	10	22.65	22.65	0	42,026	0.00%
2021/06/25	3	22.70	23	22.66	22.75	-20	42,487	-0.05%
2021/06/24	0	0.00	8.3	22.55	22.55	-8.3	42,451	-0.02%
2021/06/23	2	22.40	2	22.43	22.55	0	42,846	0.00%
2021/06/22	11.2	22.32	10	22.38	22.30	1.2	43,399	0.00%
2021/06/21	11	22.09	10	22.12	22.25	1	43,413	0.00%
2021/06/18	20	22.15	0	0.00	22.15	20	43,304	0.05%
2021/06/17	14.1	22.20	0	0.00	22.30	14.1	42,894	0.03%
2021/06/16	6	22.23	1	22.30	22.40	5	43,429	0.01%
2021/06/15	13	22.38	1	22.40	22.40	12	43,528	0.03%
2021/06/11	0	0.00	12	22.45	22.50	-12	44,044	-0.03%
2021/06/10	3	22.35	0	0.00	22.50	3	44,798	0.01%
2021/06/09	24	22.40	8	22.40	22.45	16	45,733	0.03%
2021/06/08	6	22.51	0	0.00	22.55	6	46,197	0.01%
2021/06/07	26	22.48	0	0.00	22.55	26	47,083	0.06%
2021/06/04	23	22.52	2	22.53	22.75	21	47,616	0.04%
2021/06/03	145	22.84	0	23.00	22.90	145	48,813	0.30%	大買/鉅額交易
2021/06/02	17	22.80	1	22.95	22.95	16	49,204	0.03%
2021/06/01	5	22.93	0	0.00	23.00	5	49,151	0.01%
2021/05/31	1	23.10	5	23.12	23.05	-4	49,478	-0.01%
2021/05/28	0	0.00	43	22.91	23.00	-43	49,540	-0.09%
2021/05/27	50	22.48	4	22.55	22.40	46	49,248	0.09%
2021/05/26	5	22.91	1	22.95	23.00	4	49,174	0.01%
2021/05/25	6	22.88	69	22.97	22.85	-63	49,644	-0.13%
2021/05/24	21	22.40	0	0.00	22.50	21	49,453	0.04%
2021/05/21	3	22.52	31.1	22.84	22.60	-28.1	49,918	-0.06%
2021/05/20	0	0.00	5	22.27	22.30	-5	49,372	-0.01%
2021/05/19	15.1	22.30	17	22.34	22.25	-1.9	49,423	0.00%
2021/05/18	7.1	22.14	20	22.40	22.50	-13	50,016	-0.03%
2021/05/17	24	21.21	68	21.34	21.55	-44	50,600	-0.09%
2021/05/14	41	22.03	18	21.99	22.00	23	49,939	0.05%
2021/05/13	9.3	21.95	9	22.31	22.05	0.3	49,359	0.00%
2021/05/12	70.2	22.48	74	22.04	22.35	-3.8	48,528	-0.01%
2021/05/11	43.3	23.54	95	23.92	23.65	-51.7	46,106	-0.11%
2021/05/10	32.2	23.46	96.5	23.65	23.95	-64.3	44,550	-0.14%
2021/05/07	13	23.04	17	23.06	23.10	-4	43,845	-0.01%
2021/05/06	5	22.86	3	22.83	23.00	2	43,925	0.00%
2021/05/05	5	22.45	6.6	22.49	22.50	-1.6	43,415	0.00%
2021/05/04	8.2	22.33	23	22.49	22.35	-14.8	43,236	-0.03%
2021/05/03	19.6	22.61	14	22.66	22.75	5.6	42,924	0.01%
2021/04/29	30	22.88	4.8	22.91	22.80	25.2	42,522	0.06%
2021/04/28	7	23.14	205	23.16	23.25	-198	42,261	-0.47%	大賣/鉅額交易
2021/04/27	1	23.15	13	23.09	23.15	-12	42,522	-0.03%
2021/04/26	21	23.00	28.7	23.01	23.10	-7.7	42,262	-0.02%
2021/04/23	2	22.90	52	22.80	22.80	-50	41,851	-0.12%
2021/04/22	2	22.90	11.6	22.91	22.90	-9.6	41,835	-0.02%
2021/04/21	4.5	22.76	23.3	22.84	22.90	-18.8	41,544	-0.05%
2021/04/20	11	22.86	19	22.86	22.90	-8	41,334	-0.02%
2021/04/19	14.2	22.67	107.5	22.65	22.80	-93.3	40,921	-0.23%	大賣/
2021/04/16	0	0.00	25.2	22.25	22.25	-25.2	40,432	-0.06%
2021/04/15	1	22.15	23	22.21	22.25	-22	41,015	-0.05%
2021/04/14	2	22.05	32	22.05	22.10	-30	41,089	-0.07%
2021/04/13	2	22.08	53	22.06	22.10	-51	41,035	-0.12%
2021/04/12	11	21.80	29	21.89	21.90	-18	40,770	-0.04%
2021/04/09	6	21.64	1	21.65	21.60	5	40,814	0.01%
2021/04/08	26	21.80	2	21.83	21.80	24	40,811	0.06%
2021/04/07	1.1	21.94	32	22.00	22.00	-30.9	41,304	-0.07%
2021/04/06	12	21.85	50	21.89	21.95	-38	41,296	-0.09%
2021/04/01	25	21.88	18	21.91	21.85	7	41,300	0.02%
2021/03/31	2.3	21.96	41	21.99	22.10	-38.7	41,073	-0.09%
2021/03/30	5	21.97	27.1	21.98	22.00	-22.1	40,744	-0.05%
2021/03/29	3	21.93	11	21.95	22.00	-8	40,197	-0.02%
2021/03/26	5	21.78	76.2	21.82	21.90	-71.2	39,885	-0.18%
2021/03/25	4	21.80	50	21.74	21.80	-46	39,408	-0.12%
2021/03/24	20	21.45	7	21.56	21.50	13	38,917	0.03%
2021/03/23	9	21.36	17	21.46	21.40	-8	38,863	-0.02%
2021/03/22	17	21.18	20.7	21.32	21.35	-3.7	38,694	-0.01%
2021/03/19	5.1	21.28	33	21.27	21.30	-28	38,735	-0.07%
2021/03/18	17	21.50	113	21.55	21.55	-96	38,061	-0.25%	大賣/
2021/03/17	11	21.70	1.1	21.69	21.60	9.9	38,085	0.03%
2021/03/16	5	21.65	77	21.72	21.80	-72	37,645	-0.19%
2021/03/15	32	21.73	51.3	21.61	21.75	-19.3	37,129	-0.05%
2021/03/12	32	21.17	12	21.27	21.35	20	36,563	0.05%
2021/03/11	58.1	21.37	8	21.41	21.10	50.1	36,121	0.14%
2021/03/10	20	21.09	197.5	21.09	21.20	-177.5	35,463	-0.50%	大賣/鉅額交易
2021/03/09	6	21.03	76.3	21.06	21.10	-70.3	34,914	-0.20%
2021/03/08	18	20.61	11	20.60	20.60	7	33,545	0.02%
2021/03/05	6	20.39	15	20.15	20.30	-9	33,395	-0.03%
2021/03/04	4.7	20.26	5.3	20.20	20.35	-0.6	34,399	0.00%
2021/03/03	3	20.45	2	20.45	20.40	1	34,249	0.00%
2021/03/02	6.2	20.34	3.1	20.33	20.20	3.1	33,925	0.01%
2021/02/26	38	20.38	13	20.43	20.00	25	33,617	0.07%
2021/02/25	21	20.83	23.3	20.85	20.90	-2.3	32,253	-0.01%
2021/02/24	14	20.74	122.5	20.74	20.75	-108.5	31,830	-0.34%	大賣/鉅額交易
2021/02/23	30	20.59	48.2	20.50	20.70	-18.2	31,373	-0.06%
2021/02/22	8	20.29	41.9	20.34	20.40	-33.9	30,959	-0.11%
2021/02/19	8	20.05	37	20.12	20.20	-29	31,135	-0.09%
2021/02/18	10	19.95	45.6	20.03	20.00	-35.6	31,137	-0.11%
2021/02/17	9	19.79	61	19.80	19.90	-52	30,944	-0.17%
2021/02/05	4	19.35	7	19.42	19.40	-3	30,141	-0.01%
2021/02/04	25	19.22	0	0.00	19.20	25	30,549	0.08%
2021/02/03	2	19.23	7.7	19.29	19.25	-5.7	32,051	-0.02%
2021/02/02	11	19.24	2	19.30	19.25	9	33,079	0.03%
2021/02/01	76.1	19.15	0	0.00	19.15	76.1	33,410	0.23%
2021/01/29	37.6	19.09	4	19.06	19.00	33.6	33,638	0.10%
2021/01/28	28	19.20	5	19.33	19.20	23	32,977	0.07%
2021/01/27	1	19.40	10	19.47	19.40	-9	32,563	-0.03%
2021/01/26	12.4	19.33	1	19.40	19.30	11.4	32,430	0.04%
2021/01/25	2	19.65	16.1	19.48	19.60	-14.1	32,270	-0.04%
2021/01/22	22	19.20	100	19.20	19.20	-78	32,136	-0.24%
2021/01/21	7	19.31	7	19.39	19.25	0	32,122	0.00%
2021/01/20	25	19.28	38	19.39	19.20	-13	32,124	-0.04%
2021/01/19	10	19.62	10	19.65	19.65	0	31,687	0.00%
2021/01/18	32	19.57	22	19.59	19.70	10	31,544	0.03%
2021/01/15	2	19.80	17	19.86	19.70	-15	31,287	-0.05%
2021/01/14	4.2	19.81	34	19.86	19.85	-29.8	31,330	-0.10%
2021/01/13	106	19.85	17	19.82	19.85	89	31,188	0.29%	大買/
2021/01/12	0	0.00	11.7	19.79	19.70	-11.7	31,252	-0.04%
2021/01/11	25	19.95	3	19.93	19.95	22	31,210	0.07%
2021/01/08	7	19.84	36	19.97	20.00	-29	31,051	-0.09%
2021/01/07	5	19.72	59	19.74	19.80	-54	30,622	-0.18%
2021/01/06	2	19.55	5	19.55	19.55	-3	30,449	-0.01%
2021/01/05	15	19.68	0	0.00	19.60	15	30,558	0.05%
2021/01/04	17	19.64	196	19.65	19.55	-179	30,587	-0.59%	大賣/鉅額交易
2020/12/31	15	19.63	3.5	19.67	19.70	11.5	30,360	0.04%
2020/12/30	3.3	19.37	33.6	19.56	19.75	-30.3	30,292	-0.10%
2020/12/29	5	19.30	23	19.30	19.25	-18	29,755	-0.06%
2020/12/28	4.1	19.21	6	19.23	19.20	-1.9	29,784	-0.01%
2020/12/25	14	19.25	0	0.00	19.30	14	29,938	0.05%
2020/12/24	5	19.24	0	0.00	19.25	5	30,275	0.02%
2020/12/23	2	19.20	5.2	19.20	19.20	-3.2	30,566	-0.01%
2020/12/22	4	19.38	0.4	19.35	19.30	3.6	31,699	0.01%
2020/12/21	1	19.35	1	19.35	19.40	0	32,751	0.00%
2020/12/18	17	19.31	0	0.00	19.30	17	33,394	0.05%
2020/12/17	6	19.51	5	19.45	19.35	1	33,833	0.00%
2020/12/16	0	0.00	2.1	19.45	19.55	-2.1	33,934	-0.01%
2020/12/15	25	19.25	10	19.30	19.30	15	34,296	0.04%
2020/12/14	37	19.44	1	19.45	19.40	36	34,281	0.11%
2020/12/11	31	19.44	6	19.48	19.55	25	34,187	0.07%
2020/12/10	8	19.27	2	19.20	19.30	6	33,886	0.02%
2020/12/09	38.2	19.20	14.4	19.17	19.20	23.8	33,802	0.07%
2020/12/08	17	19.23	5	19.25	19.35	12	33,789	0.04%
2020/12/07	8	19.50	8	19.58	19.55	0	33,476	0.00%
2020/12/04	4	19.48	13	19.55	19.60	-9	33,511	-0.03%
2020/12/03	6	19.40	0	0.00	19.50	6	33,453	0.02%
2020/12/02	0.2	19.50	0	0.00	19.50	0.2	33,587	0.00%
2020/12/01	10.4	19.31	1	19.30	19.40	9.4	33,717	0.03%
2020/11/30	14	19.44	2	19.50	19.15	12	33,781	0.04%
2020/11/27	18	19.69	1	19.55	19.75	17	33,163	0.05%
2020/11/26	1	19.70	3	19.67	19.70	-2	33,399	-0.01%
2020/11/25	9.3	19.65	1	19.65	19.70	8.3	33,775	0.02%
2020/11/24	10.8	19.54	10	19.60	19.55	0.8	33,792	0.00%
2020/11/23	3	19.67	6	19.65	19.65	-3	33,947	-0.01%
2020/11/20	6	19.50	7	19.52	19.55	-1	33,918	0.00%
2020/11/19	23	19.87	2	19.70	19.60	21	33,983	0.06%
2020/11/18	20	20.00	55	19.93	20.00	-35	33,763	-0.10%
2020/11/17	2	19.83	9	19.86	19.90	-7	33,440	-0.02%
2020/11/16	0	0.00	25	19.76	19.85	-25	33,694	-0.07%
2020/11/13	4.3	19.55	5	19.53	19.60	-0.7	33,186	0.00%
2020/11/12	1	19.55	28	19.60	19.60	-27	33,088	-0.08%
2020/11/11	21.5	19.46	55	19.56	19.80	-33.5	32,671	-0.10%
2020/11/10	2	19.15	47.1	18.97	19.10	-45.1	31,294	-0.14%
2020/11/09	19	18.72	33	18.83	18.65	-14	30,155	-0.05%
2020/11/06	10	18.41	33	18.50	18.65	-23	29,811	-0.08%
2020/11/05	8	18.26	6.1	18.34	18.30	1.9	29,735	0.01%
2020/11/04	2	18.20	12	18.25	18.20	-10	29,954	-0.03%
2020/11/03	9	18.20	50	18.20	18.25	-41	30,115	-0.14%
2020/11/02	4	18.05	0	0.00	18.15	4	30,207	0.01%
2020/10/30	8	17.95	2	18.00	18.05	6	30,224	0.02%
2020/10/29	3	18.00	0	0.00	17.95	3	29,932	0.01%
2020/10/28	33	18.06	3.1	18.10	18.15	29.9	29,950	0.10%
2020/10/27	26.5	18.23	50	18.23	18.15	-23.5	30,132	-0.08%
2020/10/26	9	18.26	14	18.34	18.35	-5	30,153	-0.02%
2020/10/23	25	18.20	0	0.00	18.25	25	30,252	0.08%
2020/10/22	44	18.10	6	18.17	18.25	38	30,656	0.12%
2020/10/21	2	18.03	11.1	18.10	18.00	-9.1	30,911	-0.03%
2020/10/20	13	18.00	12	18.09	18.00	1	31,106	0.00%
2020/10/19	10	18.04	12	18.04	18.00	-2	31,061	-0.01%
2020/10/16	13.2	17.95	5	18.05	17.90	8.2	31,649	0.03%
2020/10/15	20	17.98	4	18.00	17.95	16	31,935	0.05%
2020/10/14	4	18.06	32	18.06	18.10	-28	31,724	-0.09%
2020/10/13	31	18.05	0	0.00	18.05	31	31,850	0.10%
2020/10/12	43	18.18	6	18.40	18.15	37	32,076	0.12%
2020/10/08	0.1	18.35	3	18.35	18.35	-2.9	32,502	-0.01%
2020/10/07	28	18.26	0	0.00	18.25	28	33,018	0.08%
2020/10/06	3	18.33	10	18.35	18.45	-7	33,938	-0.02%
2020/10/05	34	18.19	0	0.00	18.15	34	35,125	0.10%
2020/09/30	11	18.32	5	18.32	18.40	6	35,708	0.02%
2020/09/29	24	18.22	55	18.24	18.30	-31	35,989	-0.09%
2020/09/28	8	17.90	8	17.99	18.05	0	36,307	0.00%
2020/09/25	115	17.67	2	17.70	17.60	113	36,580	0.31%	大買/鉅額交易
2020/09/24	69	17.73	4	17.68	17.60	65	35,900	0.18%
2020/09/23	51	18.07	7	18.07	18.00	44	35,340	0.12%
2020/09/22	42	18.27	0	0.00	18.20	42	34,880	0.12%
2020/09/21	73	18.56	4	18.60	18.50	69	34,369	0.20%
2020/09/18	27.1	18.66	1	18.75	18.60	26.1	34,323	0.08%
2020/09/17	14	18.75	0	0.00	18.70	14	34,037	0.04%
2020/09/16	1	18.85	1	18.85	18.85	0	33,942	0.00%
2020/09/15	7	18.77	0	0.00	18.90	7	33,992	0.02%
2020/09/14	10	18.79	0	0.00	18.80	10	34,829	0.03%
2020/09/11	9.1	18.77	2	18.75	18.85	7.1	34,980	0.02%
2020/09/10	13	18.81	0	0.00	18.90	13	35,114	0.04%
2020/09/09	2	18.78	1	18.75	18.80	1	35,318	0.00%
2020/09/08	10	18.86	1	18.85	18.90	9	35,508	0.03%
2020/09/07	29	18.82	3	18.75	18.85	26	35,874	0.07%
2020/09/04	16	18.74	0	0.00	18.80	16	36,107	0.04%
2020/09/03	23	18.81	6	18.88	18.85	17	35,911	0.05%
2020/09/02	56	18.75	2.6	18.77	18.70	53.4	35,754	0.15%
2020/09/01	73	18.90	0	0.00	18.90	73	35,252	0.21%
2020/08/31	38	19.04	1	19.00	18.95	37	34,963	0.11%
2020/08/28	40	19.04	1	19.05	19.00	39	34,821	0.11%
2020/08/27	34	19.04	0	0.00	19.00	34	35,174	0.10%
2020/08/26	25	19.09	5	19.11	19.20	20	35,208	0.06%
2020/08/25	29	19.08	0	0.00	19.10	29	35,375	0.08%
2020/08/24	10	19.07	0	0.00	19.05	10	37,240	0.03%
2020/08/21	18	19.09	1	19.20	19.20	17	37,597	0.05%
2020/08/20	60.1	19.09	3	19.08	19.00	57.1	37,561	0.15%
2020/08/19	238	19.41	0	0.00	19.40	238	36,998	0.64%	大買/鉅額交易
2020/08/18	20	19.41	2	19.50	19.40	18	36,721	0.05%
2020/08/17	1	19.50	2	19.48	19.50	-1	36,793	0.00%
2020/08/14	17	19.38	2	19.40	19.35	15	36,930	0.04%
2020/08/13	5	19.40	21	19.45	19.50	-16	37,035	-0.04%
2020/08/12	7	19.41	40	19.44	19.40	-33	37,303	-0.09%
2020/08/11	11	19.42	2	19.45	19.40	9	37,427	0.02%
2020/08/10	14	19.41	3	19.43	19.40	11	37,497	0.03%
2020/08/07	20	19.35	1	19.40	19.35	19	37,567	0.05%
2020/08/06	25	19.39	1	19.40	19.40	24	37,582	0.06%
2020/08/05	11	19.32	0	0.00	19.30	11	38,122	0.03%
2020/08/04	22	19.37	0	0.00	19.35	22	38,283	0.06%
2020/08/03	31	19.31	0	0.00	19.30	31	38,321	0.08%
2020/07/31	24	19.50	2	19.55	19.40	22	38,313	0.06%
2020/07/30	5	19.51	10	19.60	19.65	-5	38,215	-0.01%
2020/07/29	14	19.54	20.1	19.50	19.50	-6.1	38,150	-0.02%
2020/07/28	33	19.31	2	19.40	19.35	31	38,620	0.08%
2020/07/27	36	19.41	13.1	19.36	19.35	22.9	39,135	0.06%
2020/07/24	33	19.59	34	19.60	19.50	-1	39,242	0.00%
2020/07/23	26	19.68	10	19.70	19.75	16	39,366	0.04%
2020/07/22	61	19.73	1	19.70	19.80	60	39,850	0.15%
2020/07/21	16	19.80	0.1	19.90	19.80	15.9	39,576	0.04%
2020/07/20	6	19.86	0	0.00	19.85	6	39,607	0.02%
2020/07/17	10	19.80	0	0.00	19.90	10	40,237	0.02%
2020/07/16	37	19.81	5	19.87	19.85	32	40,922	0.08%
2020/07/15	50	19.94	7	19.97	19.90	43	40,646	0.11%
2020/07/14	38	19.96	14	20.03	19.95	24	40,486	0.06%
2020/07/13	44	20.06	35	20.14	20.10	9	40,670	0.02%
2020/07/10	129	20.96	19.2	20.97	20.90	109.8	40,629	0.27%	大買/鉅額交易
2020/07/09	8	21.13	12.3	21.14	21.15	-4.3	40,292	-0.01%
2020/07/08	13	21.09	19	21.14	21.15	-6	40,156	-0.01%
2020/07/07	7	21.08	4	21.11	21.20	3	40,241	0.01%
2020/07/06	48	20.96	39	20.97	21.05	9	40,072	0.02%
2020/07/03	44	20.71	35	20.74	20.80	9	39,932	0.02%
2020/07/02	48	20.54	25	20.53	20.50	23	39,906	0.06%
2020/07/01	12	20.60	12	20.55	20.50	0	40,075	0.00%
2020/06/30	6	20.38	1	20.40	20.35	5	40,199	0.01%
2020/06/29	21	20.20	59	20.21	20.25	-38	40,755	-0.09%
2020/06/24	22	20.27	10	20.25	20.25	12	41,200	0.03%
2020/06/23	3.9	20.32	0	0.00	20.40	3.9	41,993	0.01%
2020/06/19	22	20.23	4	20.38	20.10	18	43,720	0.04%
2020/06/18	14	20.27	0	0.00	20.30	14	43,953	0.03%
2020/06/17	9	20.36	1	20.40	20.55	8	45,257	0.02%
2020/06/16	4	20.33	102.3	20.28	20.35	-98.3	46,903	-0.21%	大賣/
2020/06/15	65	20.17	3	20.17	20.10	62	48,350	0.13%
2020/06/12	16	20.23	3	20.20	20.20	13	49,216	0.03%
2020/06/11	26	20.81	14	20.99	20.65	12	50,336	0.02%
2020/06/10	6	21.02	3	21.10	21.10	3	51,195	0.01%
2020/06/09	0	0.00	26	20.93	21.05	-26	53,643	-0.05%
2020/06/08	8	20.89	6	20.94	21.00	2	54,674	0.00%
2020/06/05	6	20.84	4	20.78	20.80	2	55,643	0.00%
2020/06/04	5	20.83	13	20.78	20.65	-8	56,543	-0.01%
2020/06/03	2	20.55	33	20.65	20.75	-31	57,457	-0.05%
2020/06/02	1	20.15	3	20.20	20.30	-2	57,439	0.00%
2020/06/01	51	20.12	23	20.15	20.05	28	57,450	0.05%
2020/05/29	25	19.71	1	19.95	19.95	24	57,494	0.04%
2020/05/28	18	19.86	1	19.95	19.85	17	55,907	0.03%
2020/05/27	32	20.02	5	20.06	20.10	27	56,210	0.05%
2020/05/26	23	19.95	4	19.95	19.95	19	56,541	0.03%
2020/05/25	22	19.66	2	19.70	19.75	20	56,691	0.04%
2020/05/22	20	19.58	11	19.59	19.55	9	56,938	0.02%
2020/05/21	0	0.00	2	19.85	19.80	-2	56,923	0.00%
2020/05/20	6	19.79	3	19.85	19.85	3	56,828	0.01%
2020/05/19	0	0.00	26.1	19.83	19.85	-26.1	57,037	-0.05%
2020/05/18	1	19.50	1	19.50	19.50	0	57,028	0.00%
2020/05/15	2	19.60	4	19.63	19.60	-2	57,006	0.00%
2020/05/14	35	19.57	1	19.50	19.55	34	57,148	0.06%
2020/05/13	12	19.62	4	19.75	19.80	8	56,821	0.01%
2020/05/12	29	19.67	4	19.68	19.65	25	56,806	0.04%
2020/05/11	22	20.09	17	20.10	20.00	5	56,510	0.01%
2020/05/08	1	19.85	10	19.90	19.80	-9	56,336	-0.02%
2020/05/06	5	19.50	0	0.00	19.55	5	56,584	0.01%
2020/05/05	13	19.65	4	19.61	19.65	9	56,507	0.02%
2020/05/04	41	19.47	3	19.47	19.50	38	56,571	0.07%
2020/04/30	56	20.03	73.1	20.07	20.00	-17.1	56,460	-0.03%
2020/04/29	8	19.71	37	19.75	19.70	-29	56,001	-0.05%
2020/04/28	2	19.30	35	19.42	19.50	-33	56,031	-0.06%
2020/04/27	38	18.92	11	18.90	19.05	27	57,103	0.05%
2020/04/24	15	18.60	3	18.65	18.60	12	56,791	0.02%
2020/04/23	42	18.51	0	0.00	18.55	42	56,445	0.07%
2020/04/22	335	18.50	13	18.42	18.50	322	56,084	0.57%	大買/鉅額交易
2020/04/21	65	18.85	5	18.70	18.70	60	55,653	0.11%
2020/04/20	31.5	19.46	5	19.40	19.30	26.5	54,957	0.05%
2020/04/17	11	19.71	33.6	19.67	19.60	-22.6	54,808	-0.04%
2020/04/16	29	19.55	4	19.63	19.50	25	54,484	0.05%
2020/04/15	59	19.96	8	19.98	19.90	51	53,928	0.09%
2020/04/14	23	19.63	31.1	19.52	19.65	-8.1	53,168	-0.02%
2020/04/13	15	18.76	35	18.97	18.80	-20	52,397	-0.04%
2020/04/10	21	18.64	33.1	18.62	18.65	-12.1	51,908	-0.02%
2020/04/09	32	18.06	5	18.03	18.05	27	51,292	0.05%
2020/04/08	29.4	17.93	2	18.00	17.95	27.4	50,814	0.05%
2020/04/07	35	17.95	3	17.90	17.90	32	50,406	0.06%
2020/04/06	22	17.69	1	17.75	17.85	21	50,107	0.04%
2020/04/01	11	17.76	0	0.00	17.75	11	49,449	0.02%
2020/03/31	27	18.01	11	17.95	17.90	16	49,090	0.03%
2020/03/30	16	17.79	73	17.77	17.90	-57	48,326	-0.12%
2020/03/27	11	17.85	14	17.87	17.90	-3	47,734	-0.01%
2020/03/26	3.1	17.35	10	17.40	17.30	-6.9	46,872	-0.01%
2020/03/25	63	17.54	32	17.55	17.50	31	46,742	0.07%
2020/03/24	34	16.69	37	16.78	16.60	-3	45,846	-0.01%
2020/03/23	155	16.28	109	16.17	16.15	46	45,074	0.10%	大買/大賣/
2020/03/20	42	17.09	15	17.13	17.10	27	43,907	0.06%
2020/03/19	79.6	16.90	61	16.93	16.30	18.6	42,276	0.04%
2020/03/18	49	18.02	3	18.05	17.95	46	41,243	0.11%
2020/03/17	54	18.48	3	18.43	18.35	51	40,340	0.13%
2020/03/16	35	19.22	65	19.14	19.05	-30	38,936	-0.08%
2020/03/13	86	19.07	94	19.17	19.65	-8	37,786	-0.02%
2020/03/12	62	20.63	14.2	20.63	20.50	47.8	35,232	0.14%
2020/03/11	32	21.40	5	21.53	21.35	27	34,135	0.08%
2020/03/10	59	21.59	3	21.60	21.55	56	33,181	0.17%
2020/03/09	81.3	21.89	14	21.91	21.80	67.3	32,323	0.21%
2020/03/06	4	22.43	0	0.00	22.40	4	31,317	0.01%
2020/03/05	1.4	22.71	3	22.75	22.85	-1.6	31,030	-0.01%
2020/03/04	8	22.54	0	0.00	22.55	8	30,859	0.03%
2020/03/03	0	0.00	14.8	22.54	22.55	-14.8	30,623	-0.05%
2020/03/02	49	22.24	13	22.29	22.25	36	30,120	0.12%
2020/02/27	3	22.58	5	22.60	22.70	-2	30,315	-0.01%
2020/02/26	9	22.59	0	0.00	22.80	9	29,971	0.03%
2020/02/25	1	22.70	2	22.75	22.80	-1	29,697	0.00%
2020/02/24	21	22.85	19	23.00	22.85	2	29,878	0.01%
2020/02/21	14	23.26	5	23.15	23.20	9	29,917	0.03%
2020/02/20	2	23.30	20.2	23.40	23.45	-18.2	29,837	-0.06%
2020/02/19	8.1	23.09	31	23.24	23.30	-22.9	29,646	-0.08%
2020/02/18	4	23.01	18	23.02	23.10	-14	29,619	-0.05%
2020/02/17	6.3	22.84	4	22.89	22.95	2.3	29,671	0.01%
2020/02/14	2	22.78	1	22.80	22.80	1	30,157	0.00%
2020/02/13	2	22.70	6	22.77	22.80	-4	30,859	-0.01%
2020/02/12	10	22.60	3	22.63	22.65	7	31,125	0.02%
2020/02/11	1	22.50	6	22.51	22.55	-5	31,005	-0.02%
2020/02/10	1	22.45	77	22.45	22.50	-76	31,077	-0.24%
2020/02/07	1	22.40	10	22.45	22.50	-9	31,568	-0.03%
2020/02/06	1	22.40	16	22.42	22.50	-15	31,453	-0.05%
2020/02/05	6	22.22	1	22.40	22.40	5	31,694	0.02%
2020/02/04	8	22.05	102	22.15	22.30	-94	31,443	-0.30%	大賣/
2020/02/03	7	21.86	19	21.89	21.95	-12	31,371	-0.04%
2020/01/31	34	22.08	0	0.00	22.05	34	31,208	0.11%
2020/01/30	45	22.14	15	22.11	22.00	30	30,750	0.10%
2020/01/20	7	22.68	5	22.65	22.90	2	29,385	0.01%
2020/01/17	12.9	22.52	0	0.00	22.60	12.9	29,165	0.04%
2020/01/16	16	22.57	1	22.60	22.60	15	29,356	0.05%
2020/01/15	13	22.64	10.8	22.70	22.70	2.2	29,348	0.01%
2020/01/14	4	22.49	6	22.57	22.60	-2	29,269	-0.01%
2020/01/13	120	22.25	5	22.37	22.50	115	28,942	0.40%	大買/鉅額交易
2020/01/10	8	22.23	2	22.25	22.25	6	29,085	0.02%
2020/01/09	2	22.23	10	22.25	22.30	-8	29,229	-0.03%
2020/01/08	20	22.18	0	0.00	22.25	20	29,318	0.07%
2020/01/07	0	0.00	1	22.30	22.35	-1	29,051	0.00%
2020/01/06	25	22.26	0	0.00	22.25	25	29,172	0.09%
2020/01/03	0	0.00	5	22.35	22.45	-5	28,991	-0.02%
2020/01/02	2.1	22.30	0.2	22.35	22.35	1.9	29,062	0.01%
2019/12/31	7	22.35	0	22.35	22.40	7	29,038	0.02%
2019/12/30	7	22.48	1	22.50	22.50	6	28,926	0.02%
2019/12/27	32	22.45	8	22.49	22.50	24	28,856	0.08%
2019/12/26	5	22.45	0	0.00	22.45	5	28,840	0.02%
2019/12/25	0	0.00	1	22.40	22.45	-1	29,121	0.00%
2019/12/24	0	0.00	1.2	22.44	22.45	-1.2	29,229	0.00%
2019/12/23	1	22.40	2.2	22.49	22.50	-1.2	29,234	0.00%
2019/12/20	2	22.40	3	22.50	22.40	-1	29,485	0.00%
2019/12/19	1	22.40	1	22.45	22.40	0	29,215	0.00%
2019/12/18	5	22.28	26	22.50	22.50	-21	29,240	-0.07%
2019/12/17	2	22.30	1	22.35	22.40	1	29,345	0.00%
2019/12/16	0	0.00	4	22.44	22.30	-4	29,100	-0.01%
2019/12/13	3	22.50	21.5	22.35	22.50	-18.5	29,132	-0.06%
2019/12/12	0.3	22.10	11	22.20	22.15	-10.7	28,495	-0.04%
2019/12/11	0	0.00	1	22.10	22.10	-1	28,282	0.00%
2019/12/10	4	21.90	12.6	21.90	21.95	-8.6	28,209	-0.03%
2019/12/09	1	21.75	1	21.80	21.85	0	28,218	0.00%
2019/12/06	0	0.00	2	21.80	21.90	-2	28,482	-0.01%
2019/12/05	6	21.78	3	21.95	21.70	3	28,490	0.01%
2019/12/04	3	21.67	0	0.00	21.85	3	28,342	0.01%
2019/12/03	3	21.72	0	0.00	21.75	3	28,292	0.01%
2019/12/02	12	21.75	0.2	21.85	21.85	11.8	28,151	0.04%
2019/11/29	1	21.85	1	21.80	21.85	0	28,072	0.00%
2019/11/28	13	22.01	0	0.00	21.95	13	27,767	0.05%
2019/11/26	0	0.00	12.8	22.21	22.10	-12.8	27,682	-0.05%
2019/11/25	0	0.00	2	22.05	21.90	-2	26,609	-0.01%
2019/11/22	1	22.00	1.1	21.91	22.00	-0.1	26,937	0.00%
2019/11/21	7	21.96	1	22.05	22.00	6	26,777	0.02%
2019/11/20	3	22.20	0	0.00	22.15	3	26,305	0.01%
2019/11/19	0	0.00	1	22.20	22.25	-1	26,043	0.00%
2019/11/18	10	22.15	0.6	22.15	22.25	9.4	26,049	0.04%
2019/11/15	4	22.13	1	22.30	22.15	3	25,962	0.01%
2019/11/14	5	22.14	1	22.15	22.15	4	25,865	0.02%
2019/11/13	4	22.10	10	22.16	22.25	-6	25,955	-0.02%
2019/11/12	7	21.89	77	21.89	21.90	-70	25,256	-0.28%
2019/11/11	75.8	21.63	4.2	21.66	21.60	71.7	24,622	0.29%
2019/11/08	0	0.00	18.8	21.81	21.85	-18.8	24,477	-0.08%
2019/11/07	1	21.75	1	21.65	21.70	0	24,669	0.00%
2019/11/06	5	21.66	26	21.71	21.75	-21	24,715	-0.08%
2019/11/05	0	0.00	22	21.50	21.50	-22	24,262	-0.09%
2019/11/04	8	21.31	10	21.41	21.45	-2	24,725	-0.01%
2019/11/01	0	0.00	4	21.15	21.25	-4	24,489	-0.02%
2019/10/31	1	21.15	11	21.20	21.20	-10	24,908	-0.04%
2019/10/30	3	21.02	1	21.10	21.10	2	24,686	0.01%
2019/10/29	0	0.00	4	21.23	21.15	-4	25,036	-0.02%
2019/10/28	2	21.00	0	0.00	21.10	2	24,769	0.01%
2019/10/25	3	20.95	0	0.00	21.05	3	24,723	0.01%
2019/10/24	0	0.00	1	21.05	21.15	-1	24,634	0.00%
2019/10/23	1	20.90	0.1	21.00	21.00	0.9	24,501	0.00%
2019/10/22	0	0.00	5	21.00	21.10	-5	24,460	-0.02%
2019/10/21	9	21.04	2	21.05	21.00	7	24,214	0.03%
2019/10/18	2	20.95	3	21.02	20.90	-1	24,260	0.00%
2019/10/17	0	0.00	29	21.14	21.15	-29	24,150	-0.12%
2019/10/16	0	0.00	9	20.95	20.95	-9	23,826	-0.04%
2019/10/15	2	20.85	0.8	20.90	20.90	1.2	23,758	0.01%
2019/10/14	1	20.75	25	20.82	20.90	-24	24,159	-0.10%
2019/10/09	9	20.66	0	0.00	20.60	9	24,663	0.04%
2019/10/08	1	20.75	12	20.80	20.75	-11	25,546	-0.04%
2019/10/07	10	20.55	0	0.00	20.55	10	25,902	0.04%
2019/10/04	2	20.60	8	20.58	20.60	-6	26,141	-0.02%
2019/10/03	3	20.57	2	20.60	20.55	1	26,541	0.00%
2019/10/02	3	20.72	2	20.75	20.80	1	26,747	0.00%
2019/10/01	45	20.77	5.2	20.72	20.85	39.8	27,048	0.15%
2019/09/27	5	20.71	1	20.75	20.60	4	27,031	0.01%
2019/09/26	1	20.75	2	20.75	20.70	-1	27,241	0.00%
2019/09/25	14	20.56	0	0.00	20.65	14	27,559	0.05%
2019/09/24	7	20.71	0	0.00	20.75	7	27,399	0.03%
2019/09/23	2	20.95	0	0.00	20.90	2	27,318	0.01%
2019/09/20	2	21.25	12	21.28	21.30	-10	27,456	-0.04%
2019/09/19	2	21.25	3	21.25	21.25	-1	27,069	0.00%
2019/09/18	1	21.20	7	21.16	21.30	-6	27,226	-0.02%
2019/09/17	4	20.95	0	0.00	21.00	4	27,189	0.01%
2019/09/16	11	21.01	46	21.04	21.05	-35	27,856	-0.13%
2019/09/12	5	21.06	3	21.02	21.00	2	28,088	0.01%
2019/09/11	2	21.00	6.2	20.98	21.00	-4.2	28,410	-0.01%
2019/09/10	2	20.75	20	20.91	20.95	-18	28,358	-0.06%
2019/09/09	1	20.55	5	20.55	20.65	-4	28,256	-0.01%
2019/09/06	0	0.00	20.9	20.55	20.55	-20.9	28,532	-0.07%
2019/09/05	0	0.00	1	20.55	20.45	-1	28,606	0.00%
2019/09/04	0	0.00	1	20.35	20.35	-1	28,798	0.00%
2019/09/03	11	20.20	1	20.35	20.20	10	28,999	0.03%
2019/08/30	6	20.30	10.4	20.28	20.35	-4.4	29,782	-0.01%
2019/08/29	27	20.12	0	0.00	20.10	27	29,901	0.09%
2019/08/28	3	20.15	0	0.00	20.15	3	30,230	0.01%
2019/08/27	1	20.05	0	0.00	20.05	1	30,411	0.00%
2019/08/26	2	20.20	0	0.00	20.15	2	30,322	0.01%
2019/08/23	0	0.00	1.1	20.50	20.50	-1.1	30,561	0.00%
2019/08/22	2	20.40	1	20.35	20.25	1	30,712	0.00%
2019/08/21	5	20.47	0.2	20.45	20.30	4.9	31,456	0.02%
2019/08/19	0	0.00	31	20.50	20.45	-31	31,432	-0.10%
2019/08/16	45	20.05	8	20.38	20.50	37	31,486	0.12%
2019/08/15	4	20.01	0	0.00	20.05	4	31,295	0.01%
2019/08/14	4	20.23	60	20.20	20.20	-56	31,569	-0.18%
2019/08/13	87.1	20.09	0.4	20.20	20.00	86.7	31,757	0.27%
2019/08/12	1	20.15	8	20.40	20.20	-7	31,637	-0.02%
2019/08/08	3	20.25	0	0.00	20.15	3	31,471	0.01%
2019/08/07	8	20.03	0	0.00	20.05	8	31,689	0.03%
2019/08/06	43.4	19.90	1	19.90	19.95	42.4	32,019	0.13%
2019/08/05	7	20.01	0	0.00	20.10	7	31,858	0.02%
2019/08/02	22	20.05	0	0.00	20.05	22	32,159	0.07%
2019/08/01	8	20.24	0	0.00	20.30	8	32,456	0.02%
2019/07/31	6	20.33	0	0.00	20.30	6	32,839	0.02%
2019/07/30	2	20.50	1	20.50	20.50	1	32,580	0.00%
2019/07/29	6	20.54	1.2	20.55	20.50	4.8	33,121	0.01%
2019/07/26	6	20.51	0	20.60	20.55	6	33,997	0.02%
2019/07/25	6	20.59	17.9	20.60	20.65	-11.9	34,955	-0.03%
2019/07/24	3	20.45	0	0.00	20.45	3	35,354	0.01%
2019/07/23	3	20.55	0.2	20.55	20.50	2.8	35,852	0.01%
2019/07/22	2	20.50	14	20.55	20.55	-12	35,969	-0.03%
2019/07/19	1	20.50	0	0.00	20.50	1	35,993	0.00%
2019/07/18	1	20.60	0	0.00	20.60	1	36,021	0.00%
2019/07/17	12	20.52	1	20.50	20.60	11	36,136	0.03%
2019/07/16	8	20.53	57	20.50	20.55	-49	36,056	-0.14%
2019/07/15	15	20.67	10	20.80	20.65	5	35,686	0.01%
2019/07/12	8	21.64	1	21.70	21.60	7	35,402	0.02%
2019/07/11	7.6	21.73	20	21.80	21.75	-12.4	34,856	-0.04%
2019/07/10	6	21.73	6	21.75	21.75	0	34,509	0.00%
2019/07/09	0	0.00	68.3	21.79	21.70	-68.3	34,489	-0.20%
2019/07/08	0	0.00	1	21.65	21.70	-1	34,092	0.00%
2019/07/05	1	21.60	39	21.70	21.70	-38	33,912	-0.11%
2019/07/03	0	0.00	23	21.50	21.50	-23	33,814	-0.07%
2019/07/01	0	0.00	1	21.50	21.45	-1	33,343	0.00%
2019/06/27	0	0.00	3	21.43	21.45	-3	33,348	-0.01%
2019/06/26	1	21.10	0	0.00	21.20	1	33,292	0.00%
2019/06/24	1	21.25	0	0.00	21.05	1	33,308	0.00%
2019/06/21	5	21.12	11	21.16	21.10	-6	32,956	-0.02%
2019/06/20	1	21.60	2.6	21.42	21.40	-1.6	32,289	0.00%
2019/06/19	4	21.49	13	21.49	21.50	-9	32,024	-0.03%
2019/06/18	0	0.00	0	21.30	21.30	0	31,469	0.00%
2019/06/17	1.2	21.39	21	21.35	21.30	-19.8	31,575	-0.06%
2019/06/13	0	0.00	1	21.05	21.05	-1	31,240	0.00%
2019/06/11	0	0.00	2	21.20	21.10	-2	31,415	-0.01%
2019/06/10	10	21.20	6.6	21.29	21.30	3.4	31,246	0.01%
2019/06/06	10	21.05	3.2	20.97	21.05	6.8	30,905	0.02%
2019/06/05	1	20.90	9.5	20.92	20.95	-8.5	30,745	-0.03%
2019/06/04	20	20.85	0	0.00	20.80	20	30,803	0.06%
2019/06/03	1.7	20.87	0	0.00	20.90	1.7	30,653	0.01%
2019/05/31	9	20.95	2	20.95	20.95	7	30,684	0.02%
2019/05/30	5	20.85	3	20.90	20.90	2	30,525	0.01%
2019/05/29	1	20.80	0	0.00	20.85	1	30,603	0.00%
2019/05/28	1	20.90	0	0.00	21.05	1	30,736	0.00%
2019/05/27	0	0.00	37	20.90	20.95	-37	30,128	-0.12%
2019/05/24	1	20.90	0	0.00	20.90	1	30,240	0.00%
2019/05/23	1	20.90	1	20.85	20.85	0	30,190	0.00%
2019/05/22	10	20.90	0	20.90	20.90	10	30,039	0.03%
2019/05/21	6	21.03	0	0.00	20.95	6	30,045	0.02%
2019/05/20	1	20.85	0	0.00	20.90	1	29,570	0.00%
2019/05/17	22	20.72	0	0.00	20.70	22	29,337	0.07%
2019/05/16	5	20.85	6	20.83	20.70	-1	29,265	0.00%
2019/05/15	8	20.85	8	20.81	20.80	0	29,001	0.00%
2019/05/14	21	20.90	16	20.88	21.05	5	28,760	0.02%
2019/05/13	0	0.00	2	21.05	21.05	-2	28,667	-0.01%
2019/05/10	5.8	21.20	42	21.24	21.20	-36.2	28,748	-0.13%
2019/05/09	20	20.91	4	20.98	20.85	16	28,522	0.06%
2019/05/08	23	21.17	6	21.15	21.10	17	28,103	0.06%
2019/05/07	11	21.50	1	21.45	21.45	10	27,915	0.04%
2019/05/06	54	21.37	1	21.40	21.45	53	28,031	0.19%
2019/05/03	4	21.55	76.4	21.78	21.85	-72.4	27,735	-0.26%
2019/05/02	1	21.25	20	21.39	21.50	-19	26,834	-0.07%
2019/04/30	2	20.93	23	20.97	21.15	-21	26,317	-0.08%
2019/04/29	21	20.76	13	20.78	20.90	8	26,122	0.03%
2019/04/26	2	20.50	12	20.50	20.45	-10	26,110	-0.04%
2019/04/25	0	0.00	5	20.62	20.60	-5	26,122	-0.02%
2019/04/24	1	20.50	1	20.50	20.50	0	26,302	0.00%
2019/04/23	2	20.40	0	0.00	20.45	2	26,286	0.01%
2019/04/22	2	20.45	2	20.50	20.45	0	26,317	0.00%
2019/04/19	7	20.30	7	20.33	20.40	0	26,539	0.00%
2019/04/18	54	20.27	0	0.00	20.20	54	26,699	0.20%
2019/04/17	11	20.36	5	20.35	20.35	6	26,558	0.02%
2019/04/16	3.3	20.45	0	0.00	20.45	3.3	26,322	0.01%
2019/04/15	12	20.58	1	20.55	20.40	11	26,435	0.04%
2019/04/12	1	20.65	0	0.00	20.55	1	26,754	0.00%
2019/04/11	4	20.60	8	20.66	20.70	-4	26,867	-0.01%
2019/04/10	7	20.64	1.1	20.70	20.55	5.9	26,937	0.02%
2019/04/09	2	20.70	21	20.68	20.75	-19	27,013	-0.07%
2019/04/08	21	20.46	10	20.40	20.55	11	26,910	0.04%
2019/04/03	12	20.39	10.1	20.40	20.35	1.9	26,705	0.01%
2019/04/02	0.1	20.40	2.4	20.40	20.40	-2.3	26,687	-0.01%
2019/04/01	25	20.38	0	0.00	20.30	25	26,739	0.09%
2019/03/29	0	20.50	2	20.40	20.45	-2	26,136	-0.01%
2019/03/28	12	20.49	0	0.00	20.40	12	26,082	0.05%
2019/03/27	19.1	20.50	0	0.00	20.40	19.1	26,159	0.07%
2019/03/26	1.4	20.63	0	0.00	20.65	1.4	26,032	0.01%
2019/03/25	16	20.61	0	0.00	20.60	16	26,246	0.06%
2019/03/22	13	20.89	21	20.90	20.90	-8	26,262	-0.03%
2019/03/21	0	0.00	1	21.00	21.00	-1	26,561	0.00%
2019/03/20	5	20.86	7	20.92	20.90	-2	26,863	-0.01%
2019/03/19	1	20.90	1	21.00	20.90	0	27,412	0.00%
2019/03/18	1	20.80	6	20.81	20.85	-5	27,481	-0.02%
2019/03/15	1	20.65	5.1	20.82	20.65	-4.1	27,712	-0.01%
2019/03/14	6	20.51	14.5	20.54	20.55	-8.5	27,247	-0.03%
2019/03/13	7.1	20.52	0	0.00	20.45	7.1	27,360	0.03%
2019/03/12	0	0.00	1.2	20.64	20.60	-1.2	27,326	0.00%
2019/03/11	10	20.50	16	20.55	20.45	-6	27,366	-0.02%
2019/03/08	9	20.46	15	20.45	20.35	-6	27,427	-0.02%
2019/03/07	6	20.58	0	0.00	20.60	6	27,577	0.02%
2019/03/06	1.7	20.62	0	0.00	20.55	1.7	27,671	0.01%
2019/03/05	3	20.67	0	0.00	20.65	3	27,714	0.01%
2019/03/04	10	20.70	10	20.62	20.75	0	27,585	0.00%
2019/02/27	10	20.80	2	20.85	20.85	8	27,417	0.03%
2019/02/26	3	20.70	4	20.80	20.80	-1	27,282	0.00%
2019/02/25	14	20.70	16	20.73	20.75	-2	27,137	-0.01%
2019/02/22	0.3	20.75	2	20.75	20.75	-1.7	26,958	-0.01%
2019/02/21	3	20.65	7	20.65	20.75	-4	26,919	-0.01%
2019/02/20	27	20.45	9	20.52	20.55	18	27,123	0.07%
2019/02/19	6	20.45	0	0.00	20.45	6	27,327	0.02%
2019/02/18	5	20.50	0	0.00	20.45	5	27,517	0.02%
2019/02/15	2	20.45	0	0.00	20.45	2	27,909	0.01%
2019/02/14	9	20.60	1.1	20.65	20.60	7.9	28,469	0.03%
2019/02/13	0	0.00	2	20.55	20.60	-2	28,526	-0.01%
2019/02/12	1	20.35	5	20.35	20.55	-4	28,385	-0.01%
2019/02/11	8	20.59	5	20.45	20.45	3	27,998	0.01%
2019/01/30	6	20.60	0	0.00	20.70	6	27,590	0.02%
2019/01/29	10	20.45	1.3	20.52	20.55	8.7	27,382	0.03%
2019/01/28	8	20.60	2	20.65	20.70	6	27,299	0.02%
2019/01/25	5	20.65	52	20.58	20.60	-47	27,101	-0.17%
2019/01/24	3	20.35	26	20.40	20.40	-23	26,799	-0.09%
2019/01/23	12	20.39	21	20.40	20.35	-9	27,098	-0.03%
2019/01/22	1	20.20	10	20.36	20.50	-9	27,099	-0.03%
2019/01/21	0	0.00	2	20.18	20.25	-2	26,915	-0.01%
2019/01/18	13	19.97	0	0.00	19.95	13	27,051	0.05%
2019/01/17	1	20.00	2.2	20.03	20.00	-1.2	27,425	0.00%
2019/01/16	1	20.00	0	0.00	20.05	1	28,259	0.00%
2019/01/15	5	20.15	0	0.00	20.15	5	28,265	0.02%
2019/01/14	2	20.05	0	0.00	20.10	2	28,092	0.01%
2019/01/11	2	20.15	0	0.00	20.10	2	28,288	0.01%
2019/01/10	2.1	20.13	5	20.20	20.20	-2.9	28,063	-0.01%
2019/01/09	0.1	20.25	14	20.20	20.25	-13.9	27,976	-0.05%
2019/01/08	5	19.91	0	0.00	19.95	5	27,952	0.02%
2019/01/07	0	0.00	5	20.10	20.10	-5	28,441	-0.02%
2019/01/04	17	19.81	0	0.00	19.80	17	29,344	0.06%
2019/01/03	0	0.00	10	20.05	20.00	-10	30,352	-0.03%
2019/01/02	20	19.90	0	0.00	19.90	20	30,669	0.07%
2018/12/28	0	0.00	3	20.00	20.20	-3	30,755	-0.01%
2018/12/27	4	19.98	0	0.00	19.95	4	30,893	0.01%
2018/12/26	3.1	19.88	25	19.90	19.80	-21.9	31,347	-0.07%
2018/12/25	16	19.74	140	19.75	19.75	-124	31,571	-0.39%	大賣/鉅額交易
2018/12/24	39	19.85	0	0.00	19.85	39	31,770	0.12%
2018/12/22	31	19.90	1.4	19.97	19.95	29.6	31,824	0.09%
2018/12/21	13	19.90	0	0.00	19.90	13	32,371	0.04%
2018/12/20	10	19.97	0	0.00	19.95	10	32,619	0.03%
2018/12/19	0	0.00	30	20.05	20.15	-30	32,555	-0.09%
2018/12/18	24	20.07	0	0.00	20.00	24	32,766	0.07%
2018/12/17	8	20.22	0	0.00	20.20	8	33,529	0.02%
2018/12/14	1.1	20.18	7	20.38	20.45	-5.9	34,004	-0.02%
2018/12/13	7	20.09	1	20.10	20.10	6	33,884	0.02%
2018/12/12	62	19.90	0.5	20.05	19.90	61.5	33,804	0.18%
2018/12/11	1	20.00	0	0.00	20.00	1	32,968	0.00%
2018/12/10	6	20.02	0	0.00	20.00	6	32,772	0.02%
2018/12/07	2	20.20	10	20.25	20.20	-8	32,513	-0.02%
2018/12/06	6	20.28	0	0.00	20.35	6	32,465	0.02%
2018/12/04	7	20.65	0	0.00	20.65	7	32,496	0.02%
2018/11/30	9.1	20.45	0	0.00	20.45	9.1	32,270	0.03%
2018/11/29	1	20.40	0	0.00	20.40	1	31,986	0.00%
2018/11/28	2	20.55	8	20.58	20.60	-6	31,806	-0.02%
2018/11/27	11	20.55	0	0.00	20.60	11	31,712	0.03%
2018/11/26	0	0.00	2	20.85	20.65	-2	31,800	-0.01%
2018/11/23	10	20.55	2	20.55	20.50	8	31,676	0.03%
2018/11/22	1.1	20.71	0	0.00	20.70	1.1	31,618	0.00%
2018/11/21	3	20.80	0	0.00	20.85	3	31,646	0.01%
2018/11/20	8	21.14	1	21.15	21.00	7	31,556	0.02%
2018/11/16	0	0.00	2	20.80	21.10	-2	31,257	-0.01%
2018/11/15	1	20.50	0	0.00	20.70	1	30,961	0.00%
2018/11/14	1	20.70	1	20.80	20.70	0	30,812	0.00%
2018/11/12	0	0.00	3	21.17	21.10	-3	30,184	-0.01%
2018/11/08	2	21.05	1	21.15	21.20	1	30,660	0.00%
2018/11/07	0	0.00	1	21.00	21.00	-1	30,638	0.00%
2018/11/06	0	0.00	2	20.75	20.75	-2	31,190	-0.01%
2018/11/05	4.8	20.54	1	20.55	20.75	3.8	31,357	0.01%
2018/11/02	0.1	20.80	53	20.59	20.80	-52.9	31,507	-0.17%
2018/11/01	0	0.00	10	20.50	20.35	-10	31,652	-0.03%
2018/10/31	1	20.20	8	20.65	20.65	-7	32,056	-0.02%
2018/10/30	2	19.90	0	0.00	19.95	2	31,843	0.01%
2018/10/29	3.6	19.82	0	0.00	19.80	3.6	32,258	0.01%
2018/10/26	26	19.92	1	19.95	19.90	25	32,467	0.08%
2018/10/25	48.3	19.95	10	19.90	19.90	38.3	32,549	0.12%
2018/10/24	56	20.47	0	20.55	20.40	56	32,425	0.17%
2018/10/23	3	20.92	3	20.85	20.95	0	31,694	0.00%
2018/10/22	11	21.19	4	21.08	21.10	7	31,566	0.02%
2018/10/19	2	20.90	0	0.00	21.15	2	32,037	0.01%
2018/10/18	0.1	21.15	10	21.13	21.15	-9.9	31,970	-0.03%
2018/10/17	45	21.15	0	0.00	21.05	45	32,056	0.14%
2018/10/16	14	21.31	0	0.00	21.15	14	32,242	0.04%
2018/10/15	6	21.24	0	0.00	21.20	6	32,038	0.02%
2018/10/12	14	21.10	6	21.58	21.70	8	31,832	0.03%
2018/10/11	46.1	21.46	7	21.70	21.15	39.1	30,930	0.13%
2018/10/09	6	22.65	29	22.85	22.75	-23	29,737	-0.08%
2018/10/08	0	0.00	0	22.55	22.55	0	29,411	0.00%
2018/10/05	0	0.00	77	22.68	22.70	-77	29,290	-0.26%
2018/10/04	1	22.45	17	22.72	22.95	-16	29,177	-0.05%
2018/10/03	0	0.00	14	22.45	22.50	-14	28,887	-0.05%
2018/10/02	11	22.57	8	22.58	22.60	3	29,147	0.01%
2018/10/01	0	0.00	3	22.92	22.95	-3	29,637	-0.01%
2018/09/28	6	22.82	7.1	22.96	23.00	-1.1	30,451	0.00%
2018/09/27	1	22.80	11	22.71	23.00	-10	30,471	-0.03%
2018/09/26	5	22.54	10.2	22.55	22.40	-5.2	30,306	-0.02%
2018/09/25	9	22.42	8	22.56	22.60	1	31,058	0.00%
2018/09/21	3	22.20	17	22.38	22.45	-14	31,317	-0.04%
2018/09/20	0	0.00	18.2	22.03	22.15	-18.2	31,159	-0.06%
2018/09/19	0	0.00	51	21.80	21.80	-51	31,153	-0.16%
2018/09/18	2	21.50	20	21.50	21.55	-18	31,334	-0.06%
2018/09/17	0	0.00	10	21.35	21.45	-10	31,536	-0.03%
2018/09/13	7	21.13	0	0.00	21.20	7	31,826	0.02%
2018/09/12	1	21.15	0	0.00	21.20	1	31,995	0.00%
2018/09/11	1	21.30	20	21.40	21.45	-19	32,145	-0.06%
2018/09/07	10	21.10	606	21.05	21.15	-596	33,066	-1.80%	大賣/鉅額交易
2018/09/06	2	21.15	0	0.00	21.15	2	33,457	0.01%
2018/09/05	34	21.35	0	0.00	21.20	34	33,573	0.10%
2018/09/04	2	21.40	2	21.50	21.55	0	33,601	0.00%
2018/09/03	2	21.35	0	0.00	21.35	2	33,598	0.01%
2018/08/31	0	0.00	2	21.45	21.60	-2	33,693	-0.01%
2018/08/30	1	21.55	0	0.00	21.35	1	33,603	0.00%
2018/08/29	2	21.45	2	21.50	21.55	0	33,891	0.00%
2018/08/28	0	0.00	3	21.60	21.60	-3	34,008	-0.01%
2018/08/27	1	21.50	0	0.00	21.50	1	34,035	0.00%
2018/08/24	0	0.00	20	21.40	21.45	-20	34,107	-0.06%
2018/08/23	0	0.00	1	21.55	21.55	-1	35,043	0.00%
2018/08/22	0	0.00	0.6	21.45	21.50	-0.6	35,855	0.00%
2018/08/21	0	0.00	2	21.45	21.40	-2	35,721	-0.01%
2018/08/20	0	0.00	1	21.15	21.30	-1	35,805	0.00%
2018/08/17	1	21.25	0	0.00	21.15	1	35,930	0.00%
2018/08/16	8	20.99	1	21.35	20.95	7	35,907	0.02%
2018/08/15	0	0.00	7	21.16	21.30	-7	35,832	-0.02%
2018/08/14	2	20.95	34	21.19	21.20	-32	35,891	-0.09%
2018/08/13	62.1	20.79	5	20.80	20.80	57.1	36,053	0.16%
2018/08/10	0	0.00	30	21.35	21.30	-30	35,638	-0.08%
2018/08/09	0	0.00	4	21.33	21.15	-4	35,807	-0.01%
2018/08/07	0.1	21.45	2	21.50	21.45	-1.9	35,769	-0.01%
2018/08/06	0	0.00	20	21.40	21.45	-20	35,645	-0.06%
2018/08/03	0	0.00	4	21.05	21.20	-4	36,403	-0.01%
2018/08/02	11	20.85	10	21.00	20.75	1	36,266	0.00%
2018/08/01	0	0.00	23	20.95	21.10	-23	36,116	-0.06%
2018/07/31	10.1	20.85	190.8	20.85	20.75	-180.7	35,911	-0.50%	大賣/鉅額交易
2018/07/30	31	20.60	0	0.00	20.50	31	35,161	0.09%
2018/07/27	1	20.50	13.6	20.55	20.65	-12.6	35,318	-0.04%
2018/07/26	61	20.38	1	20.40	20.55	60	35,521	0.17%
2018/07/25	12	20.50	2	20.55	20.50	10	35,512	0.03%
2018/07/24	11	20.46	0	0.00	20.50	11	35,542	0.03%
2018/07/23	146	20.48	0	0.00	20.45	146	35,543	0.41%	大買/鉅額交易
2018/07/20	2	20.53	2.4	20.50	20.50	-0.4	35,461	0.00%
2018/07/19	1	20.60	0	0.00	20.40	1	35,508	0.00%
2018/07/18	3	20.53	0	0.00	20.60	3	35,237	0.01%
2018/07/17	3	20.50	0	0.00	20.50	3	35,090	0.01%
2018/07/16	10	20.60	3	20.65	20.65	7	35,177	0.02%
2018/07/13	6	20.64	0.6	20.70	20.70	5.4	35,561	0.02%
2018/07/12	1	20.50	10	20.49	20.55	-9	35,699	-0.03%
2018/07/11	2	20.38	3	20.45	20.45	-1	35,729	0.00%
2018/07/10	9	20.40	1	20.65	20.40	8	35,582	0.02%
2018/07/09	10	20.48	2.8	20.49	20.50	7.2	35,451	0.02%
2018/07/06	7	21.57	0	0.00	21.50	7	34,888	0.02%
2018/07/05	2	21.68	0	0.00	21.70	2	34,150	0.01%
2018/07/04	18	21.66	16.8	21.61	21.80	1.2	34,001	0.00%
2018/07/03	3	21.72	0	0.00	21.65	3	34,097	0.01%
2018/07/02	2	21.75	0	0.00	21.70	2	33,726	0.01%
2018/06/29	1	21.90	0	0.00	21.95	1	33,189	0.00%
2018/06/27	0	0.00	20	21.95	21.90	-20	31,673	-0.06%
2018/06/26	32	21.90	0	0.00	21.75	32	31,466	0.10%
2018/06/25	1	21.80	0.6	21.80	21.75	0.4	31,504	0.00%
2018/06/22	0	21.85	10	21.75	21.85	-10	31,675	-0.03%
2018/06/21	5	21.95	0	0.00	21.70	5	31,678	0.02%
2018/06/19	4	21.70	5	21.70	21.60	-1	32,291	0.00%
2018/06/15	2	21.83	0	0.00	22.15	2	31,926	0.01%
2018/06/14	3	21.93	0	0.00	21.90	3	31,544	0.01%
2018/06/13	2	22.20	3	22.33	22.35	-1	31,192	0.00%
2018/06/12	3.1	22.16	2	22.15	22.10	1.1	32,170	0.00%
2018/06/11	4	22.23	0	0.00	22.35	4	32,173	0.01%
2018/06/08	7	22.34	0	0.00	22.35	7	32,354	0.02%
2018/06/07	8	22.39	11.5	22.41	22.50	-3.5	32,491	-0.01%
2018/06/06	1	22.40	7	22.39	22.45	-6	32,693	-0.02%
2018/06/05	0	0.00	0.1	22.10	22.20	-0.1	32,579	0.00%
2018/06/04	0	0.00	3.1	21.78	21.95	-3.1	32,605	-0.01%
2018/06/01	0	0.00	7	21.75	21.70	-7	32,787	-0.02%
2018/05/31	57	21.64	4	21.67	21.60	53	33,175	0.16%
2018/05/30	4.2	21.70	4	21.80	21.60	0.2	32,648	0.00%
2018/05/29	3	22.02	0	0.00	22.15	3	32,291	0.01%
2018/05/28	0	0.00	2.1	22.25	22.20	-2.1	32,740	-0.01%
2018/05/25	0	0.00	1	22.20	22.20	-1	33,246	0.00%
2018/05/24	0	0.00	13	22.16	22.15	-13	33,535	-0.04%
2018/05/22	0	0.00	1	22.20	22.15	-1	33,611	0.00%
2018/05/21	0	0.00	7	22.20	22.15	-7	33,968	-0.02%
2018/05/18	0	0.00	8.2	22.07	22.10	-8.2	34,052	-0.02%
2018/05/17	3.1	22.15	22	22.05	22.05	-19	34,396	-0.06%
2018/05/16	0.2	21.95	7	22.00	22.05	-6.9	34,495	-0.02%
2018/05/15	8	22.00	0	0.00	21.90	8	35,444	0.02%
2018/05/14	10	22.07	40	22.07	22.10	-30	36,559	-0.08%
2018/05/11	0	0.00	80.4	21.86	21.95	-80.4	36,817	-0.22%
2018/05/10	2	21.45	2	21.50	21.45	0	36,033	0.00%
2018/05/09	0	0.00	4	21.48	21.45	-4	35,954	-0.01%
2018/05/08	0	0.00	2	21.30	21.35	-2	36,181	-0.01%
2018/05/04	5	21.01	0	0.00	21.05	5	36,765	0.01%
2018/05/03	4	21.05	0	0.00	21.10	4	37,037	0.01%
2018/05/02	11	21.19	0	0.00	21.15	11	37,884	0.03%
2018/04/30	1.4	21.29	2.5	21.31	21.25	-1.1	38,526	0.00%
2018/04/27	3	21.20	8	21.28	21.35	-5	39,624	-0.01%
2018/04/26	12	21.20	0	0.00	21.25	12	39,821	0.03%
2018/04/25	0	0.00	20.8	21.28	21.40	-20.8	39,885	-0.05%
2018/04/24	3	21.25	4	21.30	21.30	-1	40,058	0.00%
2018/04/23	26	21.35	0	0.00	21.35	26	40,177	0.06%
2018/04/20	0.2	21.55	12	21.65	21.55	-11.8	40,476	-0.03%
2018/04/19	0	0.00	16	21.66	21.70	-16	40,704	-0.04%
2018/04/18	1	21.30	7	21.47	21.50	-6	40,460	-0.01%
2018/04/17	5	21.20	0	0.00	21.10	5	40,553	0.01%
2018/04/16	3	21.33	1.1	21.41	21.55	1.9	40,924	0.00%
2018/04/13	0	0.00	1	21.60	21.60	-1	41,291	0.00%
2018/04/12	5	21.50	0	0.00	21.40	5	42,091	0.01%
2018/04/11	0	0.00	9	21.37	21.50	-9	42,407	-0.02%
2018/04/10	3	21.02	2	21.05	21.05	1	42,605	0.00%
2018/04/09	0	0.00	1	21.05	21.00	-1	42,693	0.00%
2018/04/03	21	20.86	5	20.86	20.90	16	42,305	0.04%
2018/04/02	1	21.10	0	0.00	21.05	1	42,226	0.00%
2018/03/31	3	21.15	3	21.10	21.20	0	42,394	0.00%
2018/03/30	6	21.20	2	21.10	21.20	4	42,684	0.01%
2018/03/29	2	21.00	4	21.00	20.90	-2	42,855	0.00%
2018/03/28	16	21.00	7	21.00	21.00	9	42,682	0.02%
2018/03/27	10	21.09	6.2	21.05	21.15	3.8	42,510	0.01%
2018/03/26	3	21.00	0	0.00	21.05	3	42,362	0.01%
2018/03/23	40	21.04	31	21.00	20.95	9	42,341	0.02%
2018/03/22	2	21.53	0.5	21.50	21.55	1.5	41,665	0.00%
2018/03/21	1	21.45	0	0.00	21.50	1	41,595	0.00%
2018/03/20	0	0.00	3	21.50	21.55	-3	41,940	-0.01%
2018/03/19	1	21.50	17	21.51	21.60	-16	42,411	-0.04%
2018/03/16	9	21.34	1	21.45	21.30	8	42,333	0.02%
2018/03/15	0	0.00	7.2	21.74	21.60	-7.2	41,350	-0.02%
2018/03/14	0	0.00	6	21.92	21.80	-6	41,261	-0.01%
2018/03/13	1.1	21.80	18	21.89	21.90	-16.9	41,012	-0.04%
2018/03/12	0	0.00	20	21.85	21.90	-20	40,888	-0.05%
2018/03/09	0	0.00	23	21.75	21.65	-23	41,045	-0.06%
2018/03/08	0	0.00	5	21.58	21.60	-5	41,320	-0.01%
2018/03/07	1	21.40	8	21.53	21.40	-7	41,693	-0.02%
2018/03/06	0.4	21.65	54	21.63	21.70	-53.6	41,997	-0.13%
2018/03/05	6.3	21.61	2	21.68	21.50	4.3	42,307	0.01%
2018/03/02	10	21.41	7.2	21.57	21.65	2.8	41,960	0.01%
2018/03/01	5	21.38	27.2	21.47	21.50	-22.2	41,744	-0.05%
2018/02/27	3	21.45	30	21.47	21.35	-27	41,174	-0.07%
2018/02/26	0	0.00	14	21.44	21.40	-14	40,717	-0.03%
2018/02/23	1	21.20	11	21.29	21.25	-10	40,645	-0.02%
2018/02/22	0	0.00	1	21.10	21.20	-1	42,130	0.00%
2018/02/21	125.1	21.00	0	0.00	21.10	125.1	42,643	0.29%	大買/鉅額交易
2018/02/12	25	20.60	7	20.54	20.60	18	42,169	0.04%
2018/02/09	3	20.30	9	20.42	20.35	-6	42,068	-0.01%
2018/02/08	20	20.56	23	20.67	20.60	-3	41,488	-0.01%
2018/02/07	18.2	20.26	8	20.33	20.35	10.2	41,165	0.02%
2018/02/06	33	19.87	12.3	19.98	19.70	20.7	40,071	0.05%
2018/02/05	9	20.86	0.7	20.95	20.85	8.3	38,605	0.02%
2018/02/01	0	0.00	3	21.33	21.30	-3	37,838	-0.01%
2018/01/31	0	0.00	20	21.15	21.30	-20	37,489	-0.05%
2018/01/30	2	21.13	5	21.15	21.10	-3	37,024	-0.01%
2018/01/29	0	0.00	22	21.30	21.20	-22	36,554	-0.06%
2018/01/26	4	21.19	4	21.28	21.15	0	35,918	0.00%
2018/01/25	12	21.18	7	21.23	21.30	5	35,288	0.01%
2018/01/24	17.3	20.98	11	20.96	21.05	6.3	34,288	0.02%
2018/01/23	28	21.34	8	21.34	21.30	20	33,227	0.06%
2018/01/22	12	21.85	2	21.85	21.85	10	31,983	0.03%
2018/01/19	4	21.60	5	21.72	21.70	-1	31,896	0.00%
2018/01/18	2	22.00	5.2	22.01	21.90	-3.2	31,753	-0.01%
2018/01/17	9	21.94	10.4	21.90	22.00	-1.4	31,366	0.00%
2018/01/16	10.3	22.03	12	22.11	22.00	-1.7	31,197	-0.01%
2018/01/15	4	22.13	14.4	22.03	22.15	-10.4	30,820	-0.03%
2018/01/12	5	21.70	0.3	21.65	21.75	4.7	30,268	0.02%
2018/01/11	2	21.58	3	21.75	21.70	-1	30,007	0.00%
2018/01/10	0	0.00	25	21.64	21.70	-25	29,985	-0.08%
2018/01/09	4	21.26	9	21.36	21.40	-5	29,340	-0.02%
2018/01/08	5	21.18	42.2	21.31	21.50	-37.2	28,915	-0.13%
2018/01/05	0	0.00	21	20.75	20.90	-21	27,919	-0.08%
2018/01/04	5	20.60	2	20.68	20.65	3	27,726	0.01%
2018/01/03	0	0.00	43	20.56	20.65	-43	27,627	-0.16%
2018/01/02	37	20.40	3	20.45	20.45	34	27,589	0.12%