中信金 (2891)-群益金鼎-海山券商分點個股進出

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
36.10
漲跌
▲1.35
漲幅
+3.88%
成交量
84,736張
產業
上市金融類股
2801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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/06	2.2	36.16	145.8	35.88	36.10	-143.6	46,134	-0.31%	大賣/鉅額交易
2024/05/03	4	34.35	127	34.80	34.75	-123	45,570	-0.27%	大賣/鉅額交易
2024/05/02	10	34.00	23	34.18	34.10	-13	44,425	-0.03%
2024/04/30	21	34.21	43	34.28	34.10	-22	43,849	-0.05%
2024/04/29	7	33.91	90.7	34.22	34.25	-83.7	42,804	-0.20%
2024/04/26	0	0.00	1	31.38	31.15	-1	40,402	0.00%
2024/04/25	20	31.23	0	0.00	31.00	20	40,831	0.05%
2024/04/24	1	31.50	1	31.90	31.45	0	41,070	0.00%
2024/04/22	0	0.00	1.2	31.40	31.35	-1.2	42,071	0.00%
2024/04/19	6.1	30.84	0	0.00	31.00	6.1	41,661	0.01%
2024/04/18	1	31.70	0	0.00	31.70	1	41,147	0.00%
2024/04/17	1	31.50	2.3	31.61	31.50	-1.3	40,960	0.00%
2024/04/16	3	31.37	0	0.00	30.95	3	40,923	0.01%
2024/04/12	0	0.00	2.8	32.00	31.75	-2.8	40,770	-0.01%
2024/04/11	1	31.65	0	0.00	31.95	1	40,863	0.00%
2024/04/10	1	32.35	100	32.34	31.85	-99	41,139	-0.24%
2024/04/09	101	32.20	3	32.18	32.15	98	41,635	0.24%	大買/
2024/04/08	0	0.00	42	32.10	32.05	-42	41,979	-0.10%
2024/04/01	7	31.94	3	31.90	31.65	4	41,763	0.01%
2024/03/29	0	0.00	6	32.69	33.05	-6	41,294	-0.01%
2024/03/28	0	0.00	6	32.26	32.40	-6	40,295	-0.01%
2024/03/27	0	0.00	8.3	32.29	32.60	-8.3	39,833	-0.02%
2024/03/26	1	31.85	18.4	31.97	31.80	-17.4	39,715	-0.04%
2024/03/25	1	31.75	0	0.00	31.70	1	40,159	0.00%
2024/03/22	3	32.50	31	32.39	31.90	-28	40,539	-0.07%
2024/03/21	0	0.00	23.2	31.97	31.95	-23.2	40,415	-0.06%
2024/03/20	0	0.00	10	31.47	31.25	-10	40,546	-0.02%
2024/03/19	0	0.00	11	31.74	31.75	-11	40,945	-0.03%
2024/03/18	0	0.00	9	31.47	31.50	-9	40,987	-0.02%
2024/03/15	1	31.30	4	31.68	31.75	-3	41,028	-0.01%
2024/03/14	0	0.00	17	32.06	32.00	-17	40,281	-0.04%
2024/03/13	0	0.00	55.3	31.38	31.85	-55.3	40,118	-0.14%
2024/03/12	0	30.30	14	30.29	30.45	-14	38,730	-0.04%
2024/03/08	0	0.00	6	30.08	30.20	-6	38,852	-0.02%
2024/03/07	0	0.00	26	29.43	29.80	-26	38,308	-0.07%
2024/03/06	0	0.00	13	29.45	29.50	-13	38,080	-0.03%
2024/03/05	2	29.10	31	29.10	29.15	-29	38,671	-0.07%
2024/03/04	0	0.00	13	29.16	29.20	-13	39,027	-0.03%
2024/03/01	0	0.00	13	29.24	29.05	-13	39,567	-0.03%
2024/02/29	4	29.15	7.8	29.12	29.40	-3.8	39,774	-0.01%
2024/02/27	0	0.00	1	29.15	29.00	-1	39,506	0.00%
2024/02/26	0	0.00	19	29.21	29.10	-19	39,708	-0.05%
2024/02/22	3	29.30	6	29.12	29.30	-3	40,476	-0.01%
2024/02/21	0	0.00	2	29.00	28.95	-2	40,628	0.00%
2024/02/20	5	28.90	31.6	28.92	29.00	-26.6	40,852	-0.07%
2024/02/19	20.3	28.40	42.3	28.57	28.70	-22.1	41,036	-0.05%
2024/02/16	10	28.30	3	28.38	28.25	7	41,940	0.02%
2024/02/15	0	0.00	5	28.48	28.40	-5	42,544	-0.01%
2024/02/05	20	28.18	4	28.33	28.15	16	42,264	0.04%
2024/02/02	10	28.31	0	0.00	28.30	10	42,121	0.02%
2024/02/01	0	0.00	3	28.53	28.65	-3	41,868	-0.01%
2024/01/31	0	0.00	15	28.38	28.45	-15	41,496	-0.04%
2024/01/30	0.1	28.40	3	28.45	28.40	-2.9	41,448	-0.01%
2024/01/29	0	0.00	34	28.45	28.50	-34	41,631	-0.08%
2024/01/26	0	0.00	29	28.39	28.50	-29	42,284	-0.07%
2024/01/25	0	0.00	28	27.94	28.15	-28	41,874	-0.07%
2024/01/24	0	0.00	4	27.95	28.00	-4	41,763	-0.01%
2024/01/23	12	28.03	0	0.00	28.10	12	41,710	0.03%
2024/01/22	0	0.00	3	28.05	28.20	-3	41,516	-0.01%
2024/01/19	1	27.85	10	27.60	27.90	-9	41,418	-0.02%
2024/01/18	2	27.45	2	27.75	27.85	0	41,266	0.00%
2024/01/17	11	27.64	2	27.65	27.55	9	40,993	0.02%
2024/01/16	5	27.72	4.6	27.99	27.95	0.4	40,075	0.00%
2024/01/15	0	0.00	1	28.25	28.15	-1	39,622	0.00%
2024/01/11	0	0.00	32	28.22	28.35	-32	40,188	-0.08%
2024/01/10	12	27.82	30	27.93	28.05	-18	40,432	-0.04%
2024/01/09	2	28.10	0	0.00	28.10	2	40,259	0.00%
2024/01/08	1	28.45	3.1	28.33	28.40	-2.1	40,118	-0.01%
2024/01/05	10	28.10	5	28.10	28.10	5	39,708	0.01%
2024/01/04	4	28.18	0.2	28.15	28.15	3.8	39,981	0.01%
2024/01/03	0	0.00	7	28.06	28.20	-7	40,301	-0.02%
2024/01/02	0	0.00	1	28.10	28.35	-1	39,794	0.00%
2023/12/29	7	28.15	0	0.00	28.35	7	39,694	0.02%
2023/12/28	1	28.15	3	28.17	28.40	-2	40,119	0.00%
2023/12/27	0	0.00	3	28.00	28.10	-3	39,994	-0.01%
2023/12/26	0	0.00	4	28.03	28.00	-4	39,736	-0.01%
2023/12/25	5	27.70	0	0.00	27.85	5	39,749	0.01%
2023/12/22	1	27.70	40	27.68	27.75	-39	39,841	-0.10%
2023/12/21	21	27.71	1	27.70	27.85	20	39,823	0.05%
2023/12/20	20	27.91	1	27.80	27.80	19	39,621	0.05%
2023/12/19	0	0.00	6	28.10	28.25	-6	39,245	-0.02%
2023/12/18	0	0.00	5	28.29	28.25	-5	39,215	-0.01%
2023/12/15	10	28.20	11	28.25	28.15	-1	39,079	0.00%
2023/12/14	0	0.00	51	28.28	28.45	-51	38,507	-0.13%
2023/12/13	5	27.95	27	27.87	27.95	-22	37,644	-0.06%
2023/12/12	0	0.00	8	27.56	27.60	-8	37,938	-0.02%
2023/12/11	1	27.30	5	27.35	27.40	-4	37,935	-0.01%
2023/12/08	1	27.35	9	27.38	27.50	-8	37,985	-0.02%
2023/12/07	12	26.84	2.2	26.95	26.85	9.8	37,292	0.03%
2023/12/06	0	0.00	1	27.10	27.10	-1	37,464	0.00%
2023/12/05	33	26.64	5	26.55	26.75	28	37,353	0.07%
2023/12/04	3	26.92	0	0.00	26.90	3	37,050	0.01%
2023/12/01	9	27.08	0	0.00	26.95	9	36,998	0.02%
2023/11/30	1	27.05	14	27.10	27.35	-13	36,882	-0.04%
2023/11/29	15	26.94	0	0.00	26.85	15	35,893	0.04%
2023/11/28	0	0.00	2	27.30	27.15	-2	35,403	-0.01%
2023/11/27	0	0.00	2	27.10	26.70	-2	35,110	-0.01%
2023/11/23	6.1	26.87	0	0.00	26.85	6.1	34,580	0.02%
2023/11/22	0	0.00	6	27.05	27.20	-6	34,138	-0.02%
2023/11/21	1.3	27.08	14	27.13	27.05	-12.7	33,878	-0.04%
2023/11/20	5	26.60	4	26.83	26.85	1	33,355	0.00%
2023/11/17	0	0.00	81	26.90	26.85	-81	33,129	-0.24%
2023/11/16	1.1	26.80	15	26.68	26.85	-13.9	33,127	-0.04%
2023/11/15	0	0.00	43.4	26.52	26.80	-43.4	32,938	-0.13%
2023/11/14	11	26.10	46	25.95	26.15	-35	32,064	-0.11%
2023/11/13	0	0.00	11	25.60	25.60	-11	32,148	-0.03%
2023/11/10	10	25.38	12	25.45	25.50	-2	32,748	-0.01%
2023/11/09	6	25.27	12	25.26	25.35	-6	33,119	-0.02%
2023/11/07	0.2	25.15	1	25.20	25.15	-0.8	33,742	0.00%
2023/11/06	5	25.35	1	25.35	25.30	4	33,942	0.01%
2023/11/03	0	0.00	45	25.17	25.35	-45	34,020	-0.13%
2023/11/02	0	0.00	6	24.67	24.70	-6	33,840	-0.02%
2023/10/30	16	24.39	0.3	24.45	24.35	15.7	36,096	0.04%
2023/10/25	10	24.55	0	0.00	24.65	10	36,740	0.03%
2023/10/24	0.2	24.40	0	0.00	24.45	0.2	36,657	0.00%
2023/10/23	25	24.39	1.1	24.42	24.35	23.9	36,617	0.07%
2023/10/20	56	24.71	0	0.00	24.65	56	36,642	0.15%
2023/10/19	1	24.95	0	0.00	24.85	1	36,495	0.00%
2023/10/18	4.1	24.99	0	0.00	25.15	4.1	36,784	0.01%
2023/10/17	4	25.08	0	0.00	25.15	4	36,806	0.01%
2023/10/16	0	0.00	5	25.31	25.35	-5	37,220	-0.01%
2023/10/13	7	25.01	3	25.03	25.15	4	37,555	0.01%
2023/10/12	11	25.01	46	25.12	25.20	-35	38,011	-0.09%
2023/10/11	4	24.70	18	24.66	24.90	-14	37,994	-0.04%
2023/10/06	11	24.07	1	24.25	24.25	10	37,359	0.03%
2023/10/05	10	23.83	2	24.10	24.10	8	37,413	0.02%
2023/10/04	7	23.86	0	0.00	23.70	7	37,241	0.02%
2023/10/03	27	24.26	0	0.00	24.20	27	36,707	0.07%
2023/10/02	1	24.50	0	0.00	24.50	1	36,681	0.00%
2023/09/28	11	24.45	0	0.00	24.50	11	37,388	0.03%
2023/09/27	77	24.39	5	24.35	24.40	72	37,331	0.19%
2023/09/26	81	24.44	0	0.00	24.55	81	37,243	0.22%
2023/09/25	1	24.50	4.2	24.49	24.60	-3.2	37,073	-0.01%
2023/09/22	23	24.25	0	0.00	24.25	23	37,010	0.06%
2023/09/21	6	24.32	4	24.55	24.35	2	36,646	0.01%
2023/09/20	1	24.85	10	25.09	24.85	-9	36,037	-0.02%
2023/09/19	0	0.00	6	25.01	24.95	-6	35,721	-0.02%
2023/09/18	1	24.65	0	0.00	24.95	1	35,670	0.00%
2023/09/15	17	24.87	0	0.00	24.85	17	35,673	0.05%
2023/09/14	16	24.87	23	24.84	25.00	-7	34,978	-0.02%
2023/09/13	2	24.43	0	24.60	24.70	2	34,861	0.01%
2023/09/12	10	24.30	2	24.30	24.35	8	35,158	0.02%
2023/09/11	0	0.00	3	24.20	24.25	-3	35,157	-0.01%
2023/09/08	11	24.04	0	0.00	24.05	11	35,079	0.03%
2023/09/07	36	23.60	32	23.60	23.60	4	35,101	0.01%
2023/09/06	3	23.73	3	23.75	23.65	0	35,328	0.00%
2023/09/05	2	24.05	0	0.00	24.00	2	35,773	0.01%
2023/09/04	1	23.85	8	23.89	23.95	-7	35,972	-0.02%
2023/09/01	5	23.81	0	0.00	23.80	5	36,246	0.01%
2023/08/31	3	23.82	0	0.00	23.85	3	36,367	0.01%
2023/08/30	2	23.90	0	0.00	23.90	2	36,238	0.01%
2023/08/28	1	23.65	0	0.00	23.80	1	36,345	0.00%
2023/08/25	2.1	23.53	0	0.00	23.50	2.1	37,283	0.01%
2023/08/24	0	0.00	3	23.88	23.85	-3	37,333	-0.01%
2023/08/22	2.1	23.55	4	23.70	23.55	-1.9	37,194	-0.01%
2023/08/21	11	23.87	2	23.75	23.85	9	36,888	0.02%
2023/08/18	13	23.62	0	0.00	23.35	13	36,736	0.04%
2023/08/17	6.2	23.07	0	0.00	23.25	6.2	36,714	0.02%
2023/08/16	24.3	23.35	0	0.00	23.40	24.3	36,242	0.07%
2023/08/15	4.1	23.93	7.8	24.06	23.90	-3.6	35,831	-0.01%
2023/08/14	8	24.22	20	24.10	24.30	-12	35,662	-0.03%
2023/08/11	1.3	24.87	1	24.90	24.90	0.3	35,686	0.00%
2023/08/10	0	0.00	1	24.90	24.90	-1	35,825	0.00%
2023/08/09	3.1	24.69	11	24.90	24.80	-7.9	35,631	-0.02%
2023/08/08	15.1	24.60	0	0.00	24.60	15.1	35,307	0.04%
2023/08/07	7.1	24.62	3	24.80	24.60	4.1	34,790	0.01%
2023/08/04	50.4	24.71	0	0.00	24.60	50.4	34,284	0.15%
2023/08/02	36	26.09	10	26.07	26.15	26	33,138	0.08%
2023/08/01	0	0.00	1	26.20	26.25	-1	32,438	0.00%
2023/07/31	15	26.43	0	0.00	26.25	15	31,924	0.05%
2023/07/28	3	26.27	3	26.40	26.35	0	31,380	0.00%
2023/07/27	2	26.55	1.2	26.58	26.60	0.8	31,388	0.00%
2023/07/26	1	26.40	4	26.58	26.50	-3	31,543	-0.01%
2023/07/25	0	0.00	13	26.39	26.35	-13	31,479	-0.04%
2023/07/24	11	26.01	0	0.00	26.10	11	31,318	0.04%
2023/07/21	0	0.00	50	26.46	26.45	-50	30,989	-0.16%
2023/07/20	0	0.00	20	26.25	26.20	-20	30,342	-0.07%
2023/07/19	1	26.05	11	26.24	26.05	-10	29,714	-0.03%
2023/07/18	0	0.00	4	26.16	26.25	-4	29,118	-0.01%
2023/07/17	0	0.00	38	26.07	26.15	-38	28,487	-0.13%
2023/07/14	0	0.00	77	25.29	25.40	-77	27,827	-0.28%
2023/07/13	7	24.99	0	0.00	24.90	7	27,228	0.03%
2023/07/12	0	0.00	12	25.15	25.15	-12	27,253	-0.04%
2023/07/11	0	0.00	10	24.80	24.95	-10	27,101	-0.04%
2023/07/10	11	24.41	9	24.57	24.50	2	27,102	0.01%
2023/07/07	0	0.00	1	24.65	24.60	-1	27,058	0.00%
2023/07/06	7	24.44	1	24.30	24.50	6	27,061	0.02%
2023/07/05	0	0.00	11	25.05	24.95	-11	26,339	-0.04%
2023/07/04	2	24.93	0	0.00	24.85	2	26,214	0.01%
2023/07/03	0	0.00	14	25.06	25.10	-14	26,297	-0.05%
2023/06/30	0	0.00	1	25.00	24.85	-1	26,497	0.00%
2023/06/29	1	24.80	0	0.00	24.90	1	26,452	0.00%
2023/06/28	0	0.00	24	24.97	25.00	-24	26,495	-0.09%
2023/06/27	2	24.68	0	0.00	24.75	2	26,487	0.01%
2023/06/21	0	0.00	11	24.95	25.10	-11	26,351	-0.04%
2023/06/20	1	24.80	3	25.00	25.05	-2	26,306	-0.01%
2023/06/19	0	0.00	4	24.55	25.05	-4	26,356	-0.02%
2023/06/16	0	0.00	1	24.65	24.55	-1	26,527	0.00%
2023/06/15	0	0.00	0.1	24.85	24.70	-0.1	26,373	0.00%
2023/06/13	0	0.00	6	25.00	24.80	-6	28,420	-0.02%
2023/06/12	1	24.75	0	0.00	24.80	1	28,709	0.00%
2023/06/09	0	0.00	2	25.18	25.20	-2	29,323	-0.01%
2023/06/07	0	0.00	0.7	24.50	24.60	-0.7	29,102	0.00%
2023/06/06	1	24.35	1	24.40	24.45	0	29,120	0.00%
2023/06/05	0	0.00	1.2	24.51	24.45	-1.2	29,340	0.00%
2023/06/02	0	0.00	20	24.30	24.30	-20	29,560	-0.07%
2023/06/01	1	24.45	1.3	24.43	24.30	-0.3	29,602	0.00%
2023/05/31	0	0.00	8	24.35	24.30	-8	29,580	-0.03%
2023/05/29	0	0.00	2	24.40	24.40	-2	28,781	-0.01%
2023/05/26	5	23.90	37.8	23.95	24.10	-32.8	29,081	-0.11%
2023/05/25	2	24.18	0	0.00	24.10	2	28,947	0.01%
2023/05/24	1	24.35	0	0.00	24.50	1	28,934	0.00%
2023/05/23	0	0.00	2	24.50	24.60	-2	28,789	-0.01%
2023/05/19	0	0.00	13	24.29	24.40	-13	28,329	-0.05%
2023/05/18	1	24.00	2	24.10	24.10	-1	28,064	0.00%
2023/05/17	0	0.00	5	23.83	23.80	-5	28,059	-0.02%
2023/05/15	0	0.00	2	23.30	23.35	-2	27,531	-0.01%
2023/05/12	0	0.00	2	23.15	23.10	-2	27,525	-0.01%
2023/05/11	1	23.25	0	0.00	23.30	1	27,439	0.00%
2023/05/09	0	0.00	5	23.25	23.30	-5	27,491	-0.02%
2023/05/08	0	0.00	3	23.28	23.35	-3	27,613	-0.01%
2023/05/05	0	0.00	6	23.00	23.05	-6	27,653	-0.02%
2023/05/03	17.7	22.99	7	22.97	22.95	10.7	28,317	0.04%
2023/05/02	9.2	22.75	31	22.78	22.90	-21.8	28,638	-0.08%
2023/04/28	0.1	22.50	12.1	22.50	22.60	-12	29,309	-0.04%
2023/04/27	19.8	22.44	0	0.00	22.40	19.8	29,437	0.07%
2023/04/26	0	0.00	49.3	22.41	22.45	-49.3	29,546	-0.17%
2023/04/25	0.3	22.50	12	22.37	22.35	-11.8	29,622	-0.04%
2023/04/24	8.1	22.50	18.5	22.39	22.45	-10.4	29,609	-0.04%
2023/04/20	1	22.35	0	0.00	22.35	1	29,896	0.00%
2023/04/18	0	0.00	1	22.50	22.40	-1	30,543	0.00%
2023/04/17	10	22.50	5	22.45	22.50	5	31,004	0.02%
2023/04/14	13	22.31	2	22.40	22.50	11	30,952	0.04%
2023/04/13	2.4	22.23	2	22.15	22.30	0.4	30,912	0.00%
2023/04/12	7.5	21.90	0	0.00	22.00	7.5	30,712	0.02%
2023/04/11	1	21.80	10	21.75	21.85	-9	30,671	-0.03%
2023/04/10	9	21.80	0	0.00	21.80	9	30,480	0.03%
2023/04/07	2	21.70	5	21.65	21.70	-3	30,451	-0.01%
2023/04/06	1	21.70	5	21.70	21.70	-4	30,326	-0.01%
2023/03/31	14	21.85	2	21.85	21.85	12	30,257	0.04%
2023/03/30	7	21.61	3	21.67	21.65	4	30,650	0.01%
2023/03/29	0	0.00	11	21.69	21.70	-11	31,339	-0.04%
2023/03/28	10	21.60	1	21.65	21.50	9	32,113	0.03%
2023/03/24	3	21.37	1	21.35	21.40	2	34,098	0.01%
2023/03/22	15	21.30	4	21.33	21.35	11	34,662	0.03%
2023/03/21	3	21.10	10	21.10	21.05	-7	34,799	-0.02%
2023/03/20	13	20.78	4	20.90	21.00	9	34,685	0.03%
2023/03/17	38	20.93	3	20.97	20.85	35	34,460	0.10%
2023/03/16	36	21.03	0	0.00	20.90	36	33,537	0.11%
2023/03/15	16.5	21.69	6	21.60	21.55	10.5	33,106	0.03%
2023/03/14	35	21.86	1	21.95	21.70	34	33,006	0.10%
2023/03/13	10	22.25	4	22.10	22.20	6	32,321	0.02%
2023/03/10	31	22.31	0	0.00	22.25	31	32,225	0.10%
2023/03/09	2	22.58	0	0.00	22.50	2	32,297	0.01%
2023/03/08	2	22.45	4	22.60	22.75	-2	33,172	-0.01%
2023/03/07	5	22.63	0	0.00	22.65	5	33,327	0.02%
2023/03/06	1	22.45	0	0.00	22.55	1	33,101	0.00%
2023/03/03	2	22.40	0	0.00	22.40	2	33,055	0.01%
2023/03/02	9	22.49	0	0.00	22.55	9	33,368	0.03%
2023/03/01	2	22.60	0	0.00	22.70	2	34,039	0.01%
2023/02/24	1	22.80	0	0.00	22.75	1	34,090	0.00%
2023/02/23	1	22.80	0	0.00	22.85	1	34,022	0.00%
2023/02/21	2	22.75	0	0.00	22.80	2	34,319	0.01%
2023/02/20	12	22.82	3.8	22.82	22.95	8.2	34,675	0.02%
2023/02/15	2	22.65	0	0.00	22.55	2	35,906	0.01%
2023/02/14	5	22.70	35	22.91	22.90	-30	35,542	-0.08%
2023/02/13	30	22.70	21	22.65	22.75	9	35,761	0.03%
2023/02/10	4.1	22.28	0	0.00	22.45	4.1	35,821	0.01%
2023/02/09	5	22.31	0	0.00	22.30	5	35,978	0.01%
2023/02/08	10	22.35	2	22.38	22.40	8	35,999	0.02%
2023/02/07	16	22.39	0	0.00	22.30	16	36,182	0.04%
2023/02/06	2	22.30	0	0.00	22.35	2	36,204	0.01%
2023/02/03	5.4	22.36	0	0.00	22.40	5.4	36,347	0.01%
2023/02/02	27	22.54	0	0.00	22.50	27	36,284	0.07%
2023/02/01	18.1	22.76	0	0.00	22.75	18.1	35,941	0.05%
2023/01/31	21	22.94	0	0.00	22.85	21	35,988	0.06%
2023/01/30	6	23.12	0	0.00	23.20	6	35,795	0.02%
2023/01/17	0	0.00	12.1	22.98	23.20	-12.1	35,026	-0.03%
2023/01/16	0	0.00	1	23.20	23.05	-1	35,085	0.00%
2023/01/12	1	23.05	0.2	23.05	22.90	0.9	35,746	0.00%
2023/01/11	0	0.00	10	23.06	23.10	-10	36,145	-0.03%
2023/01/10	0	0.00	12.1	23.06	23.15	-12.1	36,281	-0.03%
2023/01/09	0	0.00	19	22.94	23.15	-19	36,241	-0.05%
2023/01/06	0	0.00	4	22.58	22.60	-4	36,142	-0.01%
2023/01/05	0	0.00	1	22.55	22.60	-1	36,911	0.00%
2023/01/03	3	21.80	0	0.00	22.15	3	37,051	0.01%
2022/12/30	5	22.15	1	22.05	22.10	4	37,123	0.01%
2022/12/29	1	21.85	0	0.00	21.90	1	37,390	0.00%
2022/12/28	0	0.00	0.1	22.15	22.15	-0.1	37,930	0.00%
2022/12/27	0	0.00	5	22.15	22.25	-5	38,289	-0.01%
2022/12/26	0	0.00	11	22.00	22.10	-11	38,927	-0.03%
2022/12/23	1	21.85	0	0.00	21.90	1	40,064	0.00%
2022/12/22	0	0.00	1.1	22.14	22.15	-1.1	40,898	0.00%
2022/12/21	9	21.80	1	21.90	21.70	8	41,362	0.02%
2022/12/20	10	21.91	15	21.90	21.90	-5	41,361	-0.01%
2022/12/19	2	22.20	0	0.00	22.05	2	40,751	0.00%
2022/12/16	11	22.45	2	22.60	22.25	9	40,189	0.02%
2022/12/15	2	22.70	5	22.70	22.75	-3	39,518	-0.01%
2022/12/14	0	0.00	8	23.00	22.90	-8	39,290	-0.02%
2022/12/13	0	0.00	4	22.80	22.70	-4	38,999	-0.01%
2022/12/12	0	0.00	2	22.93	22.90	-2	38,858	-0.01%
2022/12/09	0	0.00	12	22.68	22.70	-12	39,501	-0.03%
2022/12/08	2	22.75	0	0.00	22.80	2	39,500	0.01%
2022/12/07	0	0.00	11	23.09	23.05	-11	39,805	-0.03%
2022/12/06	2	22.68	1	22.85	22.40	1	39,379	0.00%
2022/12/05	0	0.00	11	22.80	22.75	-11	39,214	-0.03%
2022/12/02	16	22.60	0	0.00	22.50	16	39,140	0.04%
2022/11/30	0	0.00	6	23.13	23.00	-6	39,128	-0.02%
2022/11/29	0	0.00	1	22.35	22.85	-1	38,153	0.00%
2022/11/28	4	22.37	0	0.00	22.20	4	37,723	0.01%
2022/11/24	15	22.43	25	22.44	22.45	-10	38,158	-0.03%
2022/11/23	1	22.55	6	22.37	22.55	-5	38,123	-0.01%
2022/11/22	0	21.60	1	21.50	21.65	-1	37,540	0.00%
2022/11/21	0.1	21.30	0	0.00	21.40	0.1	37,520	0.00%
2022/11/18	13	21.35	0	0.00	21.40	13	37,471	0.03%
2022/11/17	1	21.60	0	0.00	21.65	1	37,576	0.00%
2022/11/16	1	21.65	2	22.05	21.80	-1	37,739	0.00%
2022/11/15	0	0.00	10	21.94	22.00	-10	37,538	-0.03%
2022/11/14	51	21.80	0	0.00	21.70	51	37,461	0.14%
2022/11/11	2	21.50	13	21.70	21.85	-11	37,305	-0.03%
2022/11/10	5	21.15	2	21.05	21.15	3	37,003	0.01%
2022/11/09	7	21.15	2	21.23	21.20	5	37,240	0.01%
2022/11/08	3	21.50	9	21.46	21.55	-6	36,802	-0.02%
2022/11/07	3	21.28	2	21.25	21.45	1	36,762	0.00%
2022/11/04	10	20.80	0	0.00	20.90	10	36,886	0.03%
2022/11/03	2	20.60	0	0.00	20.55	2	37,187	0.01%
2022/11/02	0	0.00	5	21.05	20.85	-5	37,302	-0.01%
2022/11/01	1	20.80	13	20.97	21.10	-12	37,236	-0.03%
2022/10/31	14	20.55	0	0.00	20.40	14	37,321	0.04%
2022/10/28	3	20.55	0	0.00	20.55	3	37,268	0.01%
2022/10/27	16	20.65	3	20.65	20.55	13	37,391	0.03%
2022/10/26	13	20.31	1	20.25	20.35	12	37,477	0.03%
2022/10/25	5	19.88	0	0.00	20.00	5	37,284	0.01%
2022/10/24	1	20.05	22	20.02	19.90	-21	37,507	-0.06%
2022/10/20	21.2	19.57	3	19.67	19.70	18.2	37,386	0.05%
2022/10/19	13.4	19.83	0	0.00	19.90	13.4	36,856	0.04%
2022/10/18	30	19.95	1	20.20	20.10	29	36,666	0.08%
2022/10/17	1	19.90	1	19.65	19.80	0	36,799	0.00%
2022/10/14	12	19.86	0	0.00	19.80	12	37,156	0.03%
2022/10/13	22.4	19.80	2	19.75	19.65	20.4	37,479	0.05%
2022/10/12	5	20.33	3	20.30	20.25	2	37,051	0.01%
2022/10/11	8	20.23	0	0.00	20.10	8	37,553	0.02%
2022/10/07	13	20.47	0	0.00	20.45	13	37,778	0.03%
2022/10/06	0	0.00	15	20.60	20.60	-15	38,698	-0.04%
2022/10/05	4	20.58	6	20.58	20.50	-2	39,600	-0.01%
2022/10/04	3	20.20	8	20.13	20.15	-5	39,489	-0.01%
2022/10/03	17	19.75	2	19.80	19.70	15	39,279	0.04%
2022/09/30	20.1	19.89	6	19.85	19.85	14.1	39,035	0.04%
2022/09/29	18	20.06	0	0.00	20.05	18	38,420	0.05%
2022/09/28	21.2	20.33	0	0.00	20.10	21.2	38,398	0.06%
2022/09/27	62.1	20.98	1	20.90	20.75	61.1	37,734	0.16%
2022/09/26	3	21.33	2	21.45	21.25	1	37,481	0.00%
2022/09/23	1	21.80	0	0.00	21.65	1	38,139	0.00%
2022/09/22	32.1	21.61	0	0.00	21.60	32.1	38,352	0.08%
2022/09/21	6	22.08	1	22.10	22.05	5	38,110	0.01%
2022/09/20	7	22.17	0	0.00	22.20	7	38,087	0.02%
2022/09/19	2	22.18	0	0.00	22.15	2	38,054	0.01%
2022/09/16	3	22.25	0	0.00	22.10	3	37,980	0.01%
2022/09/15	7	22.30	0	0.00	22.30	7	37,330	0.02%
2022/09/14	3	22.42	0	0.00	22.30	3	37,527	0.01%
2022/09/13	5	22.84	0	0.00	22.75	5	37,514	0.01%
2022/09/12	3.2	22.96	0	0.00	22.90	3.2	37,684	0.01%
2022/09/08	4	22.83	0.4	22.90	22.90	3.6	38,143	0.01%
2022/09/07	2	23.00	0	0.00	22.80	2	38,832	0.01%
2022/09/06	0	0.00	2	23.45	23.40	-2	38,851	-0.01%
2022/09/05	0	0.00	16	23.30	23.25	-16	39,338	-0.04%
2022/09/02	1.1	22.95	0	0.00	22.90	1.1	39,793	0.00%
2022/09/01	7	22.98	0	0.00	23.05	7	40,102	0.02%
2022/08/31	0	0.00	3	23.55	23.50	-3	40,481	-0.01%
2022/08/30	7	23.26	0	0.00	23.25	7	40,094	0.02%
2022/08/29	3	23.55	0	0.00	23.50	3	39,792	0.01%
2022/08/26	0	0.00	8	23.95	23.85	-8	39,689	-0.02%
2022/08/25	0	0.00	1	23.85	23.75	-1	39,795	0.00%
2022/08/24	4	23.61	0	0.00	23.45	4	39,974	0.01%
2022/08/23	3	23.92	0	0.00	23.80	3	43,093	0.01%
2022/08/22	1	24.35	0	0.00	24.35	1	44,016	0.00%
2022/08/19	1	24.65	1	24.60	24.60	0	44,991	0.00%
2022/08/17	0	0.00	2	24.75	24.90	-2	45,265	0.00%
2022/08/16	0	0.00	1	24.45	24.55	-1	45,351	0.00%
2022/08/15	6	24.17	0	0.00	24.25	6	45,511	0.01%
2022/08/12	2	24.05	2	24.08	24.10	0	45,862	0.00%
2022/08/11	3	23.88	3	23.88	24.05	0	46,417	0.00%
2022/08/10	6	23.46	0	0.00	23.55	6	46,625	0.01%
2022/08/09	8	23.33	9	23.34	23.30	-1	46,849	0.00%
2022/08/08	5	22.90	0	23.00	23.10	5	47,093	0.01%
2022/08/05	2	22.90	3	22.82	23.00	-1	47,952	0.00%
2022/08/04	6	22.19	0	0.00	22.25	6	48,357	0.01%
2022/08/03	5	22.35	0	0.00	22.30	5	48,627	0.01%
2022/08/02	21	22.44	20	22.55	22.45	1	49,045	0.00%
2022/08/01	5	22.75	0	0.00	22.95	5	49,276	0.01%
2022/07/29	13	22.99	17	23.30	22.95	-4	49,904	-0.01%
2022/07/28	1	23.20	0	0.00	23.20	1	50,145	0.00%
2022/07/26	3	22.88	3	23.00	22.95	0	50,007	0.00%
2022/07/25	1	22.80	1.3	22.85	22.70	-0.3	50,025	0.00%
2022/07/22	1	22.70	4	22.75	22.75	-3	50,265	-0.01%
2022/07/21	6	22.22	0	0.00	22.65	6	50,606	0.01%
2022/07/20	22	22.43	3	22.70	22.25	19	50,794	0.04%
2022/07/19	9	22.13	4	22.15	22.20	5	50,687	0.01%
2022/07/18	3	22.23	1	22.10	22.30	2	51,013	0.00%
2022/07/15	19	21.84	0	0.00	21.80	19	50,644	0.04%
2022/07/14	21.1	22.30	0	0.00	22.25	21.1	50,425	0.04%
2022/07/13	12	23.73	6	23.47	23.45	6	49,828	0.01%
2022/07/12	2	23.00	0	0.00	22.95	2	49,189	0.00%
2022/07/11	2	23.78	1	23.80	23.65	1	49,079	0.00%
2022/07/08	4	23.94	0	0.00	23.85	4	49,584	0.01%
2022/07/07	23	23.58	2	23.90	23.70	21	49,762	0.04%
2022/07/06	4	23.91	0	0.00	23.50	4	50,021	0.01%
2022/07/05	4.2	24.53	8	24.20	24.30	-3.8	49,644	-0.01%
2022/07/04	3	24.17	4	24.31	24.30	-1	49,813	0.00%
2022/07/01	8	24.69	1	24.40	24.60	7	51,056	0.01%
2022/06/30	8	25.26	1	25.35	25.10	7	51,643	0.01%
2022/06/29	2	25.55	2	25.70	25.80	0	51,917	0.00%
2022/06/28	9	25.71	0	0.00	25.80	9	52,170	0.02%
2022/06/24	0	0.00	5	26.30	26.30	-5	52,432	-0.01%
2022/06/23	1	25.75	4	25.80	26.05	-3	52,483	-0.01%
2022/06/22	12	26.11	0	0.00	26.05	12	52,405	0.02%
2022/06/21	10	26.30	5	26.42	26.45	5	52,380	0.01%
2022/06/20	13	25.49	1	26.00	25.50	12	52,656	0.02%
2022/06/17	4	26.19	4	26.25	26.00	0	52,494	0.00%
2022/06/16	7	26.94	13.1	26.91	26.60	-6.1	52,312	-0.01%
2022/06/15	0	0.00	4	26.34	26.30	-4	52,759	-0.01%
2022/06/14	0	0.00	1.1	25.94	26.00	-1.1	53,021	0.00%
2022/06/13	10	25.43	1	25.70	25.55	9	52,770	0.02%
2022/06/10	2	25.50	0	0.00	26.00	2	52,499	0.00%
2022/06/09	24	26.16	2	25.95	25.85	22	52,248	0.04%
2022/06/07	1	26.60	0	0.00	26.55	1	51,853	0.00%
2022/06/06	0	0.00	2.2	26.90	26.85	-2.2	52,387	0.00%
2022/06/02	0	0.00	9	26.61	26.60	-9	53,198	-0.02%
2022/06/01	1	26.65	1	26.90	26.55	0	54,359	0.00%
2022/05/31	23.6	26.38	2	26.55	27.15	21.6	54,651	0.04%
2022/05/30	3.3	26.64	11.3	27.00	27.10	-8	51,544	-0.02%
2022/05/27	0	0.00	11.1	26.35	26.60	-11.1	50,778	-0.02%
2022/05/26	11	25.35	0	0.00	25.30	11	50,891	0.02%
2022/05/25	2.1	25.35	3	25.35	25.35	-0.9	51,632	0.00%
2022/05/24	5	25.63	1	25.55	25.55	4	52,700	0.01%
2022/05/23	8	25.54	0	0.00	25.45	8	52,523	0.02%
2022/05/20	1	25.50	0	0.00	25.45	1	52,738	0.00%
2022/05/19	3	25.28	0	0.00	25.30	3	52,434	0.01%
2022/05/18	1	25.70	0	0.00	26.10	1	51,969	0.00%
2022/05/17	8	25.48	0	0.00	25.50	8	52,002	0.02%
2022/05/16	5	25.77	3	25.80	25.70	2	52,112	0.00%
2022/05/13	6	25.76	7	25.94	25.80	-1	51,999	0.00%
2022/05/12	18	26.22	1	26.20	26.05	17	51,405	0.03%
2022/05/11	0	0.00	2	27.00	27.10	-2	51,084	0.00%
2022/05/10	5	27.30	1	27.55	27.55	4	51,342	0.01%
2022/05/09	11.9	27.25	2	27.45	27.30	9.9	51,224	0.02%
2022/05/06	1	27.45	3	27.75	28.00	-2	51,525	0.00%
2022/05/05	6.1	28.42	3	28.25	28.05	3.1	52,080	0.01%
2022/05/03	0	0.00	10	28.90	28.75	-10	52,196	-0.02%
2022/04/29	0	0.00	2	29.25	29.25	-2	52,517	0.00%
2022/04/28	4	28.58	0	0.00	29.00	4	52,771	0.01%
2022/04/27	4	28.95	0	0.00	28.90	4	52,740	0.01%
2022/04/26	0	0.00	2.6	29.61	29.70	-2.6	52,882	0.00%
2022/04/25	0	0.00	4	28.95	29.10	-4	52,663	-0.01%
2022/04/22	4.1	28.93	7	29.05	29.45	-3	52,476	-0.01%
2022/04/21	9.5	28.76	0	0.00	28.75	9.5	52,787	0.02%
2022/04/20	3.1	28.84	17	28.97	29.20	-13.9	54,276	-0.03%
2022/04/19	5	28.89	6	28.78	28.95	-1	54,643	0.00%
2022/04/18	6	28.85	59	28.51	28.75	-53	55,421	-0.10%
2022/04/15	0	0.00	12	29.25	29.35	-12	55,161	-0.02%
2022/04/14	29.1	29.80	21	29.66	29.45	8.1	55,199	0.01%
2022/04/13	21	30.36	13	30.34	30.35	8	54,960	0.01%
2022/04/12	4.2	30.62	10	30.63	30.70	-5.8	54,588	-0.01%
2022/04/11	3.2	30.68	2.1	30.51	30.45	1.2	54,014	0.00%
2022/04/08	36.2	30.37	4.1	30.50	30.50	32.1	53,483	0.06%
2022/04/07	10.5	30.65	14	30.53	30.35	-3.5	52,910	-0.01%
2022/04/06	5	30.05	52	30.15	30.15	-47	51,305	-0.09%
2022/04/01	3	29.75	5	29.76	29.85	-2	49,861	0.00%
2022/03/31	0	0.00	6	29.32	29.40	-6	49,092	-0.01%
2022/03/30	1	29.00	11	29.08	29.00	-10	48,418	-0.02%
2022/03/29	0	0.00	4	28.85	28.80	-4	47,964	-0.01%
2022/03/28	0	28.90	0	0.00	29.00	0	48,207	0.00%
2022/03/25	0	0.00	11	28.98	29.00	-11	48,151	-0.02%
2022/03/24	2	29.05	0.1	29.10	29.15	1.9	48,056	0.00%
2022/03/23	0.1	29.00	8	29.03	29.20	-7.9	48,030	-0.02%
2022/03/22	5.2	28.40	222	28.45	28.55	-216.9	47,386	-0.46%	大賣/鉅額交易
2022/03/21	0.3	28.30	0	0.00	28.30	0.3	47,093	0.00%
2022/03/18	5	28.36	110.7	28.22	28.15	-105.7	46,789	-0.23%	大賣/鉅額交易
2022/03/17	0	0.00	16	27.84	27.60	-16	45,712	-0.04%
2022/03/16	8	26.89	5	26.80	26.95	3	45,111	0.01%
2022/03/15	8	26.60	1	26.60	26.60	7	44,878	0.02%
2022/03/14	5	26.85	0	0.00	26.80	5	45,252	0.01%
2022/03/11	104	26.60	0	0.00	26.50	104	45,719	0.23%	大買/鉅額交易
2022/03/10	8	26.72	2	26.83	26.80	6	45,980	0.01%
2022/03/09	6.1	25.84	4	25.89	25.75	2.1	46,095	0.00%
2022/03/08	6	25.78	15	25.67	25.60	-9	45,964	-0.02%
2022/03/07	18	26.01	55	26.09	26.25	-37	45,170	-0.08%
2022/03/04	8	27.38	4	27.35	27.35	4	44,605	0.01%
2022/03/03	4	28.05	4	27.85	27.95	0	44,184	0.00%
2022/03/02	0	0.00	22	27.80	27.95	-22	44,067	-0.05%
2022/03/01	4	27.24	2	27.43	27.75	2	44,046	0.00%
2022/02/25	13.1	26.75	3	27.05	27.15	10.1	43,248	0.02%
2022/02/24	26.1	26.96	16	26.99	26.90	10.1	42,362	0.02%
2022/02/23	27	27.69	43	27.85	27.80	-16	40,992	-0.04%
2022/02/22	223.1	27.87	3	27.78	27.85	220.1	41,082	0.54%	大買/鉅額交易
2022/02/21	2.1	28.13	0	0.00	28.35	2.1	40,847	0.01%
2022/02/18	3.1	28.32	0	0.00	28.35	3.1	41,144	0.01%
2022/02/17	8	28.45	0	0.00	28.45	8	41,111	0.02%
2022/02/16	9.1	28.27	10.9	28.44	28.20	-1.8	40,784	0.00%
2022/02/15	12	28.26	1.2	28.39	28.15	10.8	40,242	0.03%
2022/02/14	3.4	28.51	4	28.35	28.65	-0.7	39,948	0.00%
2022/02/11	15.4	28.60	0	0.00	28.85	15.4	39,558	0.04%
2022/02/10	12	28.58	16	28.64	28.85	-4	39,375	-0.01%
2022/02/09	0.1	28.75	2	28.80	28.90	-1.9	38,799	0.00%
2022/02/08	19.2	28.63	7	28.63	28.70	12.2	38,318	0.03%
2022/02/07	0.1	28.35	16	28.25	28.50	-15.9	37,643	-0.04%
2022/01/26	1	27.60	8	27.55	27.60	-7	36,413	-0.02%
2022/01/25	4	27.06	61	26.95	27.25	-57	36,212	-0.16%
2022/01/24	5	26.95	15	27.10	27.50	-10	35,877	-0.03%
2022/01/21	3.2	27.34	30.2	27.28	27.40	-27	35,482	-0.08%
2022/01/20	3	27.58	92	27.64	27.70	-89	34,989	-0.25%
2022/01/19	3	27.77	1	28.00	27.80	2	34,687	0.01%
2022/01/18	1	28.00	1	28.00	27.90	0	34,083	0.00%
2022/01/17	6	27.74	10	27.70	27.80	-4	33,806	-0.01%
2022/01/14	52.1	27.86	18	28.27	27.90	34.1	33,758	0.10%
2022/01/13	1	27.85	30.1	28.07	28.45	-29.1	33,519	-0.09%
2022/01/12	34	27.18	3	27.30	27.40	31	32,036	0.10%
2022/01/11	13	26.57	26.3	26.92	27.40	-13.3	31,414	-0.04%
2022/01/10	7.2	26.22	0	0.00	26.40	7.2	30,637	0.02%
2022/01/07	8	26.22	52.2	26.40	26.30	-44.2	30,625	-0.14%
2022/01/06	1	26.10	2	26.05	26.20	-1	30,273	0.00%
2022/01/05	1	25.90	3.1	25.95	26.05	-2.1	29,814	-0.01%
2022/01/03	3	25.83	0	0.00	25.75	3	29,966	0.01%
2021/12/30	5.2	25.98	0	0.00	25.95	5.2	30,503	0.02%
2021/12/29	10	25.95	5	26.00	26.10	5	30,879	0.02%
2021/12/28	4	25.85	2	25.90	25.95	2	31,034	0.01%
2021/12/27	1	25.80	60	25.80	25.80	-59	31,043	-0.19%
2021/12/23	13	25.90	0.5	25.80	25.90	12.5	31,987	0.04%
2021/12/22	0	0.00	10	25.92	25.80	-10	32,059	-0.03%
2021/12/21	3	25.30	1	25.25	25.65	2	32,072	0.01%
2021/12/20	8.5	25.34	0	0.00	25.35	8.5	32,028	0.03%
2021/12/17	0.2	25.80	1	25.75	25.60	-0.8	32,276	0.00%
2021/12/16	4.2	25.42	0.2	25.50	25.50	4	32,351	0.01%
2021/12/15	0.4	25.51	0.4	25.55	25.35	0	32,803	0.00%
2021/12/14	2.4	25.38	1	25.55	25.55	1.4	33,573	0.00%
2021/12/13	2	25.78	3	25.70	25.85	-1	34,321	0.00%
2021/12/10	1.1	25.90	2.1	25.93	25.95	-1	34,337	0.00%
2021/12/09	2	25.72	18.5	25.85	25.90	-16.6	34,485	-0.05%
2021/12/08	5.5	25.86	4.6	25.90	25.95	0.9	34,539	0.00%
2021/12/07	1.5	25.67	30	25.78	26.00	-28.5	33,932	-0.08%
2021/12/06	0.2	25.35	1	25.25	25.45	-0.8	33,351	0.00%
2021/12/03	4.4	25.00	5	25.07	25.20	-0.6	33,150	0.00%
2021/12/02	2	24.70	0	0.00	25.00	2	32,490	0.01%
2021/12/01	1.6	24.47	1	24.85	24.85	0.6	31,937	0.00%
2021/11/30	0.2	24.35	0	0.00	24.40	0.2	31,777	0.00%
2021/11/29	3	24.25	0	24.40	24.30	3	31,012	0.01%
2021/11/26	20.4	24.67	2	24.60	24.70	18.4	30,927	0.06%
2021/11/25	1	24.80	1	24.95	24.95	0	31,206	0.00%
2021/11/24	7	24.83	6.2	24.89	24.80	0.8	31,106	0.00%
2021/11/23	0.5	24.40	0	0.00	24.50	0.5	31,063	0.00%
2021/11/22	10	24.40	2	24.35	24.40	8	31,119	0.03%
2021/11/19	8.3	24.32	6.2	24.21	24.25	2	31,263	0.01%
2021/11/18	3	24.73	48	24.69	24.75	-45	31,198	-0.14%
2021/11/17	4	24.35	46.7	24.31	24.45	-42.7	31,080	-0.14%
2021/11/16	6	24.00	2	24.03	24.05	4	30,878	0.01%
2021/11/15	5.1	23.80	3	23.95	24.00	2.1	31,057	0.01%
2021/11/12	1.3	23.57	0	0.00	23.70	1.3	30,892	0.00%
2021/11/11	0	0.00	8	23.54	23.60	-8	31,098	-0.03%
2021/11/04	2	23.45	0	0.00	23.25	2	33,798	0.01%
2021/11/03	0	0.00	3	23.25	23.35	-3	33,795	-0.01%
2021/11/02	0	0.00	1	23.25	23.10	-1	34,050	0.00%
2021/11/01	3	23.08	0	0.00	23.05	3	34,278	0.01%
2021/10/29	11	23.25	0	0.00	23.20	11	34,215	0.03%
2021/10/28	1.1	23.39	0	0.00	23.40	1.1	34,225	0.00%
2021/10/27	39	23.49	0	0.00	23.40	39	34,355	0.11%
2021/10/26	0	0.00	23	23.61	23.55	-23	34,437	-0.07%
2021/10/25	2	23.48	1	23.50	23.55	1	34,263	0.00%
2021/10/22	0	0.00	10	23.50	23.55	-10	34,316	-0.03%
2021/10/21	12	23.26	5	23.28	23.40	7	33,922	0.02%
2021/10/20	2	23.10	0	0.00	23.00	2	33,272	0.01%
2021/10/19	2	23.00	3.5	23.09	23.00	-1.5	33,057	0.00%
2021/10/18	1	23.10	1	23.10	23.05	0	32,921	0.00%
2021/10/14	0	0.00	10.4	22.90	22.95	-10.4	32,692	-0.03%
2021/10/12	3	22.58	0	0.00	22.90	3	33,807	0.01%
2021/10/08	10	22.85	2	22.90	22.90	8	33,738	0.02%
2021/10/07	0	0.00	49	22.96	22.85	-49	33,870	-0.14%
2021/10/06	0	0.00	4	22.59	22.70	-4	33,628	-0.01%
2021/10/05	1	22.30	0	0.00	22.45	1	33,576	0.00%
2021/10/04	2.2	22.35	10	22.35	22.40	-7.9	33,626	-0.02%
2021/10/01	5	22.47	0	0.00	22.50	5	33,881	0.01%
2021/09/29	3.1	22.64	0	0.00	22.75	3.1	33,470	0.01%
2021/09/28	0	0.00	4	22.60	22.90	-4	33,327	-0.01%
2021/09/27	0	0.00	20	22.82	22.75	-20	33,111	-0.06%
2021/09/24	0	0.00	10.5	22.99	22.80	-10.5	33,140	-0.03%
2021/09/23	0	0.00	2	22.95	22.95	-2	33,035	-0.01%
2021/09/22	8	22.56	0	0.00	22.60	8	32,828	0.02%
2021/09/17	3	23.20	0	0.00	23.00	3	32,216	0.01%
2021/09/16	13	23.42	28.7	23.34	23.40	-15.7	31,654	-0.05%
2021/09/15	0	0.00	5.2	23.00	23.00	-5.2	30,744	-0.02%
2021/09/14	0	0.00	1	23.00	23.00	-1	30,609	0.00%
2021/09/13	0	0.00	5	22.95	23.00	-5	30,470	-0.02%
2021/09/10	0.2	22.90	32	22.99	22.95	-31.8	30,734	-0.10%
2021/09/09	1	22.70	0	0.00	22.85	1	31,186	0.00%
2021/09/08	0	0.00	1	22.90	22.90	-1	31,342	0.00%
2021/09/07	0	0.00	2	22.80	22.85	-2	31,339	-0.01%
2021/09/06	1	22.70	2	22.80	22.85	-1	31,468	0.00%
2021/09/03	0	0.00	3	22.80	22.85	-3	31,466	-0.01%
2021/09/02	3	22.55	1	22.60	22.70	2	31,484	0.01%
2021/09/01	0	0.00	1	22.95	23.00	-1	31,489	0.00%
2021/08/30	2	22.80	6	22.83	22.90	-4	30,826	-0.01%
2021/08/27	0	0.00	15	22.65	22.75	-15	30,851	-0.05%
2021/08/26	0	0.00	6	22.32	22.40	-6	30,525	-0.02%
2021/08/25	0	0.00	14	22.27	22.30	-14	30,608	-0.05%
2021/08/24	35	21.63	24	21.86	22.00	11	30,324	0.04%
2021/08/23	28	21.50	3	21.55	21.45	25	30,290	0.08%
2021/08/20	9	21.13	0	0.00	21.15	9	30,598	0.03%
2021/08/19	3	21.33	13	21.25	21.35	-10	31,913	-0.03%
2021/08/18	3	21.55	11	21.55	21.60	-8	31,640	-0.03%
2021/08/16	11.5	21.43	0	0.00	21.40	11.5	32,290	0.04%
2021/08/13	24.1	22.87	14	22.85	22.80	10.1	32,099	0.03%
2021/08/12	0	0.00	20	22.94	22.90	-20	31,613	-0.06%
2021/08/11	2	22.98	18	23.00	23.00	-16	31,314	-0.05%
2021/08/10	2	23.03	13	23.05	23.00	-11	31,564	-0.03%
2021/08/09	0	0.00	1	23.10	23.10	-1	32,212	0.00%
2021/08/06	4	23.10	16	23.14	23.10	-12	32,486	-0.04%
2021/08/05	1	23.15	2	23.07	23.10	-1	33,171	0.00%
2021/08/04	1	23.00	5	23.00	23.00	-4	35,359	-0.01%
2021/08/03	0	0.00	3	23.05	23.05	-3	36,865	-0.01%
2021/08/02	2	22.90	11	23.05	23.10	-9	38,154	-0.02%
2021/07/30	5	22.80	1.5	22.85	22.85	3.5	38,287	0.01%
2021/07/29	3	22.78	0	0.00	22.80	3	38,669	0.01%
2021/07/28	2	22.60	0	0.00	22.75	2	39,014	0.01%
2021/07/26	20	23.00	4	22.90	22.90	16	40,148	0.04%
2021/07/23	3	22.93	4	22.95	23.00	-1	40,400	0.00%
2021/07/21	5	22.60	3	22.65	22.70	2	41,004	0.00%
2021/07/20	22	22.79	0	0.00	22.65	22	41,527	0.05%
2021/07/19	21	23.09	2.2	23.09	23.00	18.8	41,459	0.05%
2021/07/16	0	0.00	48	22.91	23.05	-48	41,699	-0.12%
2021/07/15	1	22.70	0.2	22.75	22.75	0.8	41,161	0.00%
2021/07/14	8	22.62	0	0.00	22.70	8	41,478	0.02%
2021/07/13	2	22.75	28.3	22.71	22.70	-26.3	42,089	-0.06%
2021/07/12	10	22.80	2.9	22.88	22.65	7.1	41,905	0.02%
2021/07/09	12	22.65	10	22.60	22.70	2	41,888	0.00%
2021/07/08	11	22.80	0.2	22.80	22.85	10.8	41,757	0.03%
2021/07/07	21.1	22.66	0	0.00	22.65	21.1	41,843	0.05%
2021/07/06	0	0.00	4.1	22.60	22.60	-4.1	41,746	-0.01%
2021/07/05	1.4	22.47	0	0.00	22.50	1.4	41,750	0.00%
2021/07/02	5.5	22.41	0	0.00	22.40	5.5	41,755	0.01%
2021/06/30	2.1	22.70	4	22.69	22.70	-1.9	41,894	0.00%
2021/06/29	1	22.50	5	22.55	22.60	-4	41,824	-0.01%
2021/06/28	1	22.65	20	22.65	22.65	-19	42,026	-0.05%
2021/06/25	1	22.70	5	22.63	22.75	-4	42,487	-0.01%
2021/06/24	3	22.52	50	22.55	22.55	-47	42,451	-0.11%
2021/06/23	4	22.45	0	0.00	22.55	4	42,846	0.01%
2021/06/21	3	22.07	0	0.00	22.25	3	43,413	0.01%
2021/06/18	4	22.15	0	0.00	22.15	4	43,304	0.01%
2021/06/16	20	22.25	0	0.00	22.40	20	43,429	0.05%
2021/06/15	0	0.00	1.4	22.42	22.40	-1.4	43,528	0.00%
2021/06/11	0	0.00	0.5	22.45	22.50	-0.5	44,044	0.00%
2021/06/10	1	22.45	0	0.00	22.50	1	44,798	0.00%
2021/06/09	1	22.35	0	0.00	22.45	1	45,733	0.00%
2021/06/07	10.2	22.44	1	22.35	22.55	9.2	47,083	0.02%
2021/06/04	12	22.55	0	0.00	22.75	12	47,616	0.03%
2021/06/03	3	22.88	0	0.00	22.90	3	48,813	0.01%
2021/06/02	6	22.89	3.2	22.85	22.95	2.9	49,204	0.01%
2021/06/01	2	22.93	0	0.00	23.00	2	49,151	0.00%
2021/05/31	0	0.00	9	23.07	23.05	-9	49,478	-0.02%
2021/05/28	0	0.00	9	23.00	23.00	-9	49,540	-0.02%
2021/05/27	8	22.46	0	0.00	22.40	8	49,248	0.02%
2021/05/26	0	0.00	4	23.00	23.00	-4	49,174	-0.01%
2021/05/25	0	0.00	11	22.98	22.85	-11	49,644	-0.02%
2021/05/24	1	22.30	0	0.00	22.50	1	49,453	0.00%
2021/05/21	3	22.50	9	22.83	22.60	-6	49,918	-0.01%
2021/05/20	0.5	22.35	1	22.20	22.30	-0.5	49,372	0.00%
2021/05/18	1	22.15	8	22.16	22.50	-7	50,016	-0.01%
2021/05/17	20	21.47	51.5	21.35	21.55	-31.5	50,600	-0.06%
2021/05/14	5	22.05	4	22.00	22.00	1	49,939	0.00%
2021/05/13	57	22.25	17	22.27	22.05	40	49,359	0.08%
2021/05/12	16	22.53	67	22.72	22.35	-51	48,528	-0.11%
2021/05/11	48.6	23.85	70	23.69	23.65	-21.4	46,106	-0.05%
2021/05/10	11	23.64	178.4	23.45	23.95	-167.4	44,550	-0.38%	大賣/鉅額交易
2021/05/07	4.1	23.02	12	23.01	23.10	-7.9	43,845	-0.02%
2021/05/06	7	22.93	6	22.93	23.00	1	43,925	0.00%
2021/05/05	2.1	22.40	25.6	22.46	22.50	-23.5	43,415	-0.05%
2021/05/04	11.8	22.32	151	22.64	22.35	-139.2	43,236	-0.32%	大賣/鉅額交易
2021/05/03	6	22.63	20	22.69	22.75	-14	42,924	-0.03%
2021/04/29	5	22.90	37	23.03	22.80	-32	42,522	-0.08%
2021/04/28	0	0.00	93	23.21	23.25	-93	42,261	-0.22%
2021/04/27	1.2	23.08	301	23.05	23.15	-299.8	42,522	-0.70%	大賣/鉅額交易
2021/04/26	6	23.00	27	23.04	23.10	-21	42,262	-0.05%
2021/04/23	2	22.78	1.3	22.75	22.80	0.7	41,851	0.00%
2021/04/22	10	23.00	17	22.86	22.90	-7	41,835	-0.02%
2021/04/21	5	22.70	1	22.75	22.90	4	41,544	0.01%
2021/04/20	34	22.81	18	22.90	22.90	16	41,334	0.04%
2021/04/19	10	22.45	26.1	22.64	22.80	-16.1	40,921	-0.04%
2021/04/16	2.1	22.20	2	22.25	22.25	0.1	40,432	0.00%
2021/04/15	12.5	22.16	54	22.19	22.25	-41.5	41,015	-0.10%
2021/04/14	15	22.07	6	22.08	22.10	9	41,089	0.02%
2021/04/13	0	0.00	29	22.07	22.10	-29	41,035	-0.07%
2021/04/12	10	21.90	0.2	21.80	21.90	9.8	40,770	0.02%
2021/04/09	32	21.74	5.4	21.65	21.60	26.6	40,814	0.07%
2021/04/08	10	21.83	0	0.00	21.80	10	40,811	0.02%
2021/04/07	0	0.00	7	22.00	22.00	-7	41,304	-0.02%
2021/04/06	1.5	21.92	9	21.88	21.95	-7.5	41,296	-0.02%
2021/04/01	1.5	21.87	11.5	21.95	21.85	-10	41,300	-0.02%
2021/03/31	0	0.00	82	22.04	22.10	-82	41,073	-0.20%
2021/03/30	2	21.95	22.2	22.00	22.00	-20.2	40,744	-0.05%
2021/03/29	0	0.00	17.5	21.90	22.00	-17.5	40,197	-0.04%
2021/03/26	2	21.83	4	21.88	21.90	-2	39,885	-0.01%
2021/03/25	0	0.00	63	21.76	21.80	-63	39,408	-0.16%
2021/03/22	7	21.19	10.2	21.25	21.35	-3.2	38,694	-0.01%
2021/03/19	9	21.33	1	21.30	21.30	8	38,735	0.02%
2021/03/18	2	21.50	21	21.60	21.55	-19	38,061	-0.05%
2021/03/17	52	21.66	5	21.70	21.60	47	38,085	0.12%
2021/03/16	9	21.77	40	21.77	21.80	-31	37,645	-0.08%
2021/03/15	0	0.00	22	21.70	21.75	-22	37,129	-0.06%
2021/03/12	6	21.12	17.2	21.09	21.35	-11.2	36,563	-0.03%
2021/03/11	23.7	21.36	19.2	21.39	21.10	4.5	36,121	0.01%
2021/03/10	6	21.05	76	21.17	21.20	-70	35,463	-0.20%
2021/03/09	22.1	21.03	31	20.96	21.10	-8.9	34,914	-0.03%
2021/03/08	2	20.65	16.1	20.65	20.60	-14.1	33,545	-0.04%
2021/03/04	4	20.33	0	0.00	20.35	4	34,399	0.01%
2021/03/03	4	20.48	16	20.45	20.40	-12	34,249	-0.04%
2021/03/02	15	20.31	2	20.33	20.20	13	33,925	0.04%
2021/02/26	29	20.45	0	0.00	20.00	29	33,617	0.09%
2021/02/25	13	20.79	22	20.84	20.90	-9	32,253	-0.03%
2021/02/24	23.4	20.81	13.6	20.81	20.75	9.8	31,830	0.03%
2021/02/23	0.5	20.50	13	20.50	20.70	-12.5	31,373	-0.04%
2021/02/22	13	20.37	4	20.35	20.40	9	30,959	0.03%
2021/02/19	2	20.05	6	20.07	20.20	-4	31,135	-0.01%
2021/02/18	15	19.90	213	20.00	20.00	-198	31,137	-0.64%	大賣/鉅額交易
2021/02/17	2	19.90	23	19.80	19.90	-21	30,944	-0.07%
2021/02/04	2	19.23	0	0.00	19.20	2	30,549	0.01%
2021/02/03	6	19.25	0	0.00	19.25	6	32,051	0.02%
2021/02/02	0.5	19.30	0	0.00	19.25	0.5	33,079	0.00%
2021/01/29	7	19.06	0	0.00	19.00	7	33,638	0.02%
2021/01/28	6	19.22	2	19.20	19.20	4	32,977	0.01%
2021/01/27	0	0.00	15	19.49	19.40	-15	32,563	-0.05%
2021/01/26	2	19.40	0	0.00	19.30	2	32,430	0.01%
2021/01/25	0	0.00	3	19.25	19.60	-3	32,270	-0.01%
2021/01/22	3	19.22	0	0.00	19.20	3	32,136	0.01%
2021/01/20	20	19.33	2	19.10	19.20	18	32,124	0.06%
2021/01/19	9	19.70	9.4	19.65	19.65	-0.4	31,687	0.00%
2021/01/18	2	19.60	35	19.57	19.70	-33	31,544	-0.10%
2021/01/15	3	19.80	2	19.80	19.70	1	31,287	0.00%
2021/01/13	4.5	19.79	0	0.00	19.85	4.5	31,188	0.01%
2021/01/12	12	19.70	1	19.75	19.70	11	31,252	0.04%
2021/01/11	20	19.95	120	19.95	19.95	-100	31,210	-0.32%	大賣/
2021/01/08	1	19.85	12	19.94	20.00	-11	31,051	-0.04%
2021/01/07	0	0.00	118	19.75	19.80	-118	30,622	-0.39%	大賣/鉅額交易
2021/01/06	10	19.60	111	19.60	19.55	-101	30,449	-0.33%	大賣/鉅額交易
2021/01/05	0	0.00	23	19.60	19.60	-23	30,558	-0.08%
2021/01/04	21	19.55	24	19.58	19.55	-3	30,587	-0.01%
2020/12/31	33	19.73	4	19.68	19.70	29	30,360	0.10%
2020/12/30	10	19.65	2	19.60	19.75	8	30,292	0.03%
2020/12/29	42	19.25	0	0.00	19.25	42	29,755	0.14%
2020/12/28	17	19.20	0	0.00	19.20	17	29,784	0.06%
2020/12/25	110	19.25	49	19.25	19.30	61	29,938	0.20%	大買/
2020/12/24	11	19.20	0	0.00	19.25	11	30,275	0.04%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/22	0	0.00	3	19.40	19.30	-3	31,699	-0.01%
2020/12/18	2	19.30	20	19.30	19.30	-18	33,394	-0.05%
2020/12/16	0	0.00	8	19.50	19.55	-8	33,934	-0.02%
2020/12/14	11	19.40	0	0.00	19.40	11	34,281	0.03%
2020/12/11	0	0.00	22	19.50	19.55	-22	34,187	-0.06%
2020/12/10	5	19.20	0	0.00	19.30	5	33,886	0.01%
2020/12/09	6	19.22	12	19.24	19.20	-6	33,802	-0.02%
2020/12/08	19	19.20	4	19.30	19.35	15	33,789	0.04%
2020/12/07	4.5	19.51	1	19.55	19.55	3.5	33,476	0.01%
2020/12/04	0	0.00	5	19.55	19.60	-5	33,511	-0.01%
2020/12/03	3	19.40	0	0.00	19.50	3	33,453	0.01%
2020/12/02	14	19.36	11	19.38	19.50	3	33,587	0.01%
2020/12/01	5	19.29	0	0.00	19.40	5	33,717	0.01%
2020/11/30	14	19.50	5	19.75	19.15	9	33,781	0.03%
2020/11/27	4	19.60	5	19.60	19.75	-1	33,163	0.00%
2020/11/26	6	19.60	1	19.70	19.70	5	33,399	0.01%
2020/11/25	52	19.70	0	0.00	19.70	52	33,775	0.15%
2020/11/24	0	0.00	2	19.65	19.55	-2	33,792	-0.01%
2020/11/23	1	19.60	0	0.00	19.65	1	33,947	0.00%
2020/11/20	1.5	19.53	5	19.54	19.55	-3.5	33,918	-0.01%
2020/11/19	0	0.00	1	19.90	19.60	-1	33,983	0.00%
2020/11/18	0	0.00	20	19.98	20.00	-20	33,763	-0.06%
2020/11/17	0	19.80	13.5	19.88	19.90	-13.5	33,440	-0.04%
2020/11/16	0	0.00	25	19.83	19.85	-25	33,694	-0.07%
2020/11/13	3	19.52	6	19.65	19.60	-3	33,186	-0.01%
2020/11/12	5	19.61	22	19.65	19.60	-17	33,088	-0.05%
2020/11/11	9	19.48	31	19.52	19.80	-22	32,671	-0.07%
2020/11/10	62	19.10	58	19.01	19.10	4	31,294	0.01%
2020/11/09	7	18.79	20	18.85	18.65	-13	30,155	-0.04%
2020/11/06	1	18.25	13	18.54	18.65	-12	29,811	-0.04%
2020/11/05	2	18.30	5	18.35	18.30	-3	29,735	-0.01%
2020/11/02	0	0.00	1	18.15	18.15	-1	30,207	0.00%
2020/10/30	0.1	18.05	0	0.00	18.05	0.1	30,224	0.00%
2020/10/29	5	18.00	0	0.00	17.95	5	29,932	0.02%
2020/10/28	1	18.05	0	0.00	18.15	1	29,950	0.00%
2020/10/27	0.1	18.30	0	0.00	18.15	0.1	30,132	0.00%
2020/10/26	11	18.30	1	18.30	18.35	10	30,153	0.03%
2020/10/22	0	0.00	1	18.25	18.25	-1	30,656	0.00%
2020/10/21	3	18.03	0	0.00	18.00	3	30,911	0.01%
2020/10/20	0	0.00	3	18.00	18.00	-3	31,106	-0.01%
2020/10/19	0	0.00	2	18.00	18.00	-2	31,061	-0.01%
2020/10/15	3	17.95	0	0.00	17.95	3	31,935	0.01%
2020/10/14	5	18.01	13	18.00	18.10	-8	31,724	-0.03%
2020/10/13	33	18.03	5	18.10	18.05	28	31,850	0.09%
2020/10/12	15	18.10	0	0.00	18.15	15	32,076	0.05%
2020/10/08	1	18.30	5	18.35	18.35	-4	32,502	-0.01%
2020/10/07	2	18.30	0	0.00	18.25	2	33,018	0.01%
2020/10/06	3	18.33	14.4	18.32	18.45	-11.4	33,938	-0.03%
2020/10/05	22	18.30	0	0.00	18.15	22	35,125	0.06%
2020/09/30	2	18.25	7	18.35	18.40	-5	35,708	-0.01%
2020/09/29	0	0.00	3	18.30	18.30	-3	35,989	-0.01%
2020/09/28	8	17.95	4	17.91	18.05	4	36,307	0.01%
2020/09/25	51	17.64	0	0.00	17.60	51	36,580	0.14%
2020/09/24	32	17.75	1	17.85	17.60	31	35,900	0.09%
2020/09/23	43	18.06	0	0.00	18.00	43	35,340	0.12%
2020/09/22	11	18.27	6	18.40	18.20	5	34,880	0.01%
2020/09/21	6	18.52	4	18.55	18.50	2	34,369	0.01%
2020/09/18	9	18.72	0	0.00	18.60	9	34,323	0.03%
2020/09/17	31.2	18.74	0	0.00	18.70	31.2	34,037	0.09%
2020/09/16	5	18.85	0	0.00	18.85	5	33,942	0.01%
2020/09/15	22	18.80	0.7	18.95	18.90	21.3	33,992	0.06%
2020/09/14	1	18.80	0	0.00	18.80	1	34,829	0.00%
2020/09/11	160	18.75	0	0.00	18.85	160	34,980	0.46%	大買/鉅額交易
2020/09/10	1	18.85	0	0.00	18.90	1	35,114	0.00%
2020/09/09	2	18.73	13	18.80	18.80	-11	35,318	-0.03%
2020/09/08	5	18.87	0	0.00	18.90	5	35,508	0.01%
2020/09/07	8	18.85	0	0.00	18.85	8	35,874	0.02%
2020/09/04	9	18.76	1	18.80	18.80	8	36,107	0.02%
2020/09/03	0	0.00	104.1	18.70	18.85	-104.1	35,911	-0.29%	大賣/鉅額交易
2020/09/02	12	18.76	70	18.75	18.70	-58	35,754	-0.16%
2020/09/01	135	18.90	0	0.00	18.90	135	35,252	0.38%	大買/鉅額交易
2020/08/28	11	19.05	0	0.00	19.00	11	34,821	0.03%
2020/08/27	15	19.07	20	19.05	19.00	-5	35,174	-0.01%
2020/08/26	2	19.10	0	0.00	19.20	2	35,208	0.01%
2020/08/25	4	19.10	0	0.00	19.10	4	35,375	0.01%
2020/08/24	10	19.06	5.3	19.05	19.05	4.7	37,240	0.01%
2020/08/21	11	19.06	0	0.00	19.20	11	37,597	0.03%
2020/08/20	30	19.03	0	0.00	19.00	30	37,561	0.08%
2020/08/19	32	19.40	25	19.49	19.40	7	36,998	0.02%
2020/08/18	1	19.45	0	0.00	19.40	1	36,721	0.00%
2020/08/17	14	19.41	0	0.00	19.50	14	36,793	0.04%
2020/08/14	7	19.39	1	19.40	19.35	6	36,930	0.02%
2020/08/13	1	19.45	50	19.45	19.50	-49	37,035	-0.13%
2020/08/12	30	19.40	0	0.00	19.40	30	37,303	0.08%
2020/08/11	2	19.45	0	0.00	19.40	2	37,427	0.01%
2020/08/10	14	19.42	2	19.40	19.40	12	37,497	0.03%
2020/08/07	40	19.40	0	0.00	19.35	40	37,567	0.11%
2020/08/06	44	19.39	0	0.00	19.40	44	37,582	0.12%
2020/08/05	1	19.35	9	19.35	19.30	-8	38,122	-0.02%
2020/08/04	11	19.40	0	0.00	19.35	11	38,283	0.03%
2020/08/03	24	19.30	2	19.50	19.30	22	38,321	0.06%
2020/07/31	5	19.46	1	19.55	19.40	4	38,313	0.01%
2020/07/30	1	19.50	0	0.00	19.65	1	38,215	0.00%
2020/07/29	70	19.45	1	19.55	19.50	69	38,150	0.18%
2020/07/28	7.1	19.32	0	0.00	19.35	7.1	38,620	0.02%
2020/07/27	8	19.40	2	19.60	19.35	6	39,135	0.02%
2020/07/24	11	19.58	0	0.00	19.50	11	39,242	0.03%
2020/07/23	0	0.00	1	19.70	19.75	-1	39,366	0.00%
2020/07/22	15	19.75	0	0.00	19.80	15	39,850	0.04%
2020/07/21	4	19.85	0	0.00	19.80	4	39,576	0.01%
2020/07/20	6	19.88	0	0.00	19.85	6	39,607	0.02%
2020/07/17	12	19.81	4	19.90	19.90	8	40,237	0.02%
2020/07/16	14	19.84	0	0.00	19.85	14	40,922	0.03%
2020/07/15	48	19.92	0	0.00	19.90	48	40,646	0.12%
2020/07/14	3	19.98	5	20.00	19.95	-2	40,486	0.00%
2020/07/13	8	20.05	38	20.05	20.10	-30	40,670	-0.07%
2020/07/10	65	20.86	1	20.85	20.90	64	40,629	0.16%
2020/07/08	63	21.05	0	0.00	21.15	63	40,156	0.16%
2020/07/07	0	0.00	10	21.12	21.20	-10	40,241	-0.02%
2020/07/06	3	20.95	3	20.95	21.05	0	40,072	0.00%
2020/07/03	5	20.70	8	20.74	20.80	-3	39,932	-0.01%
2020/07/02	5	20.50	0	0.00	20.50	5	39,906	0.01%
2020/07/01	0	0.00	57	20.52	20.50	-57	40,075	-0.14%
2020/06/30	21	20.45	20	20.40	20.35	1	40,199	0.00%
2020/06/29	26	20.23	20	20.20	20.25	6	40,755	0.01%
2020/06/24	56	20.25	0	0.00	20.25	56	41,200	0.14%
2020/06/23	5	20.24	0	0.00	20.40	5	41,993	0.01%
2020/06/22	17	20.23	3.7	20.25	20.30	13.3	42,669	0.03%
2020/06/19	13	20.15	1	20.30	20.10	12	43,720	0.03%
2020/06/18	10	20.25	0	0.00	20.30	10	43,953	0.02%
2020/06/17	23.4	20.35	2	20.50	20.55	21.4	45,257	0.05%
2020/06/16	6	20.38	35	20.37	20.35	-29	46,903	-0.06%
2020/06/15	58	20.19	0	0.00	20.10	58	48,350	0.12%
2020/06/12	35	20.25	3	20.15	20.20	32	49,216	0.07%
2020/06/11	36	20.72	16	20.84	20.65	20	50,336	0.04%
2020/06/09	0	0.00	11	20.95	21.05	-11	53,643	-0.02%
2020/06/08	4	20.91	12.3	20.93	21.00	-8.3	54,674	-0.02%
2020/06/05	0	0.00	13	20.82	20.80	-13	55,643	-0.02%
2020/06/04	0	0.00	136	20.75	20.65	-136	56,543	-0.24%	大賣/鉅額交易
2020/06/03	90	20.72	67	20.72	20.75	23	57,457	0.04%
2020/06/02	39	20.15	33	20.15	20.30	6	57,439	0.01%
2020/06/01	11	20.10	3	20.00	20.05	8	57,450	0.01%
2020/05/29	22	19.75	0	0.00	19.95	22	57,494	0.04%
2020/05/28	3	19.90	0	0.00	19.85	3	55,907	0.01%
2020/05/27	0	0.00	7	20.07	20.10	-7	56,210	-0.01%
2020/05/26	10	19.95	19	19.89	19.95	-9	56,541	-0.02%
2020/05/25	16	19.61	3	19.75	19.75	13	56,691	0.02%
2020/05/22	64	19.57	1	19.70	19.55	63	56,938	0.11%
2020/05/21	6	19.75	5	19.85	19.80	1	56,923	0.00%
2020/05/20	7	19.74	6	19.85	19.85	1	56,828	0.00%
2020/05/19	10	19.83	6.9	19.88	19.85	3.1	57,037	0.01%
2020/05/18	1	19.50	0	0.00	19.50	1	57,028	0.00%
2020/05/15	31	19.57	47	19.61	19.60	-16	57,006	-0.03%
2020/05/14	21	19.55	0	0.00	19.55	21	57,148	0.04%
2020/05/13	12	19.55	1	19.80	19.80	11	56,821	0.02%
2020/05/12	29	19.63	3	19.60	19.65	26	56,806	0.05%
2020/05/11	33	20.10	40.4	20.02	20.00	-7.4	56,510	-0.01%
2020/05/08	1	19.85	17	19.92	19.80	-16	56,336	-0.03%
2020/05/07	1	19.65	67	19.73	19.70	-66	56,494	-0.12%
2020/05/06	2	19.45	1	19.45	19.55	1	56,584	0.00%
2020/05/05	35	19.65	2	19.65	19.65	33	56,507	0.06%
2020/05/04	50	19.45	20	19.55	19.50	30	56,571	0.05%
2020/04/30	0	0.00	43	20.14	20.00	-43	56,460	-0.08%
2020/04/29	1	19.70	64	19.76	19.70	-63	56,001	-0.11%
2020/04/28	0	0.00	8	19.45	19.50	-8	56,031	-0.01%
2020/04/27	15	18.95	7	19.14	19.05	8	57,103	0.01%
2020/04/24	22	18.56	0	0.00	18.60	22	56,791	0.04%
2020/04/23	16	18.49	20	18.67	18.55	-4	56,445	-0.01%
2020/04/22	57	18.40	1	18.40	18.50	56	56,084	0.10%
2020/04/21	31	18.83	36	18.78	18.70	-5	55,653	-0.01%
2020/04/20	14.2	19.41	0	0.00	19.30	14.2	54,957	0.03%
2020/04/17	3	19.87	7	19.74	19.60	-4	54,808	-0.01%
2020/04/16	15	19.51	0	0.00	19.50	15	54,484	0.03%
2020/04/15	18	19.99	36	19.96	19.90	-18	53,928	-0.03%
2020/04/14	6	19.54	34	19.47	19.65	-28	53,168	-0.05%
2020/04/13	9	18.97	20	18.79	18.80	-11	52,397	-0.02%
2020/04/10	1	18.70	18	18.59	18.65	-17	51,908	-0.03%
2020/04/09	30	18.00	4.8	18.03	18.05	25.3	51,292	0.05%
2020/04/08	49	18.01	12	18.02	17.95	37	50,814	0.07%
2020/04/07	4	17.94	0	0.00	17.90	4	50,406	0.01%
2020/04/06	10	17.67	30	17.75	17.85	-20	50,107	-0.04%
2020/04/01	26	17.78	0	0.00	17.75	26	49,449	0.05%
2020/03/31	113	18.00	10	18.30	17.90	103	49,090	0.21%	大買/鉅額交易
2020/03/30	4	17.50	13	18.01	17.90	-9	48,326	-0.02%
2020/03/27	117	17.80	12	17.82	17.90	105	47,734	0.22%	大買/鉅額交易
2020/03/26	14	17.33	2	17.30	17.30	12	46,872	0.03%
2020/03/25	20	17.54	20	17.54	17.50	0	46,742	0.00%
2020/03/24	32	16.75	17	16.89	16.60	15	45,846	0.03%
2020/03/23	59.3	16.28	1	16.35	16.15	58.3	45,074	0.13%
2020/03/20	20	17.09	17	17.23	17.10	3	43,907	0.01%
2020/03/19	35	16.68	5	16.94	16.30	30	42,276	0.07%
2020/03/18	13	18.04	0	0.00	17.95	13	41,243	0.03%
2020/03/17	36	18.47	37	18.39	18.35	-1	40,340	0.00%
2020/03/16	73	19.35	2	19.30	19.05	71	38,936	0.18%
2020/03/13	184	19.07	6	18.93	19.65	178	37,786	0.47%	大買/鉅額交易
2020/03/12	47.5	20.62	10	20.65	20.50	37.5	35,232	0.11%
2020/03/11	26	21.43	0	0.00	21.35	26	34,135	0.08%
2020/03/10	25	21.60	0	0.00	21.55	25	33,181	0.08%
2020/03/09	31	21.94	0	0.00	21.80	31	32,323	0.10%
2020/03/06	6	22.38	0	0.00	22.40	6	31,317	0.02%
2020/03/05	10	22.75	17	22.70	22.85	-7	31,030	-0.02%
2020/03/03	5	22.40	0	0.00	22.55	5	30,623	0.02%
2020/03/02	1	22.35	0	0.00	22.25	1	30,120	0.00%
2020/02/27	0	0.00	30	22.65	22.70	-30	30,315	-0.10%
2020/02/26	2	22.55	0	0.00	22.80	2	29,971	0.01%
2020/02/25	5	22.70	0	0.00	22.80	5	29,697	0.02%
2020/02/24	7	22.86	22	22.92	22.85	-15	29,878	-0.05%
2020/02/21	6	23.15	0	0.00	23.20	6	29,917	0.02%
2020/02/20	0	0.00	26	23.40	23.45	-26	29,837	-0.09%
2020/02/19	1.5	23.25	100.4	23.30	23.30	-98.9	29,646	-0.33%
2020/02/18	0	0.00	20	23.00	23.10	-20	29,619	-0.07%
2020/02/17	0	0.00	30	22.90	22.95	-30	29,671	-0.10%
2020/02/13	0	0.00	13	22.75	22.80	-13	30,859	-0.04%
2020/02/12	0	0.00	19.3	22.72	22.65	-19.3	31,125	-0.06%
2020/02/11	1	22.55	5	22.53	22.55	-4	31,005	-0.01%
2020/02/10	2	22.40	2	22.45	22.50	0	31,077	0.00%
2020/02/07	10	22.40	10	22.45	22.50	0	31,568	0.00%
2020/02/06	0.2	22.50	10	22.44	22.50	-9.8	31,453	-0.03%
2020/02/05	0.2	22.40	1	22.35	22.40	-0.8	31,694	0.00%
2020/02/04	1	22.05	4	22.20	22.30	-3	31,443	-0.01%
2020/02/03	2.5	21.86	11	21.81	21.95	-8.5	31,371	-0.03%
2020/01/31	11	22.01	50	22.15	22.05	-39	31,208	-0.12%
2020/01/30	11	22.28	40	22.07	22.00	-29	30,750	-0.09%
2020/01/20	0	0.00	21.6	22.68	22.90	-21.6	29,385	-0.07%
2020/01/17	0	0.00	7	22.60	22.60	-7	29,165	-0.02%
2020/01/16	3.2	22.57	0	0.00	22.60	3.2	29,356	0.01%
2020/01/15	7	22.56	2	22.70	22.70	5	29,348	0.02%
2020/01/14	10	22.46	6	22.52	22.60	4	29,269	0.01%
2020/01/13	0	0.00	18	22.50	22.50	-18	28,942	-0.06%
2020/01/10	6	22.37	0	0.00	22.25	6	29,085	0.02%
2020/01/09	3	22.22	0	0.00	22.30	3	29,229	0.01%
2020/01/08	3	22.22	0	0.00	22.25	3	29,318	0.01%
2020/01/07	5	22.30	8	22.34	22.35	-3	29,051	-0.01%
2020/01/06	33	22.31	3.6	22.43	22.25	29.4	29,172	0.10%
2020/01/03	50	22.35	0	0.00	22.45	50	28,991	0.17%
2019/12/31	1	22.35	0	0.00	22.40	1	29,038	0.00%
2019/12/27	0	0.00	10	22.40	22.50	-10	28,856	-0.03%
2019/12/26	2	22.45	2	22.45	22.45	0	28,840	0.00%
2019/12/24	0.1	22.40	0	0.00	22.45	0.1	29,229	0.00%
2019/12/23	0	0.00	7	22.45	22.50	-7	29,234	-0.02%
2019/12/20	0	0.00	11	22.45	22.40	-11	29,485	-0.04%
2019/12/19	2	22.40	0	0.00	22.40	2	29,215	0.01%
2019/12/18	1	22.30	3	22.50	22.50	-2	29,240	-0.01%
2019/12/17	1	22.30	0	0.00	22.40	1	29,345	0.00%
2019/12/16	5	22.50	0	0.00	22.30	5	29,100	0.02%
2019/12/13	46.5	22.45	87	22.29	22.50	-40.5	29,132	-0.14%
2019/12/12	0	0.00	43	22.16	22.15	-43	28,495	-0.15%
2019/12/11	0	0.00	1	22.00	22.10	-1	28,282	0.00%
2019/12/09	0	0.00	1	21.85	21.85	-1	28,218	0.00%
2019/12/06	14	21.77	0	0.00	21.90	14	28,482	0.05%
2019/12/05	8	21.77	7	21.70	21.70	1	28,490	0.00%
2019/12/04	0.2	21.85	0	0.00	21.85	0.2	28,342	0.00%
2019/12/03	1	21.70	0	0.00	21.75	1	28,292	0.00%
2019/12/02	10	21.75	0	0.00	21.85	10	28,151	0.04%
2019/11/29	2	21.90	0	0.00	21.85	2	28,072	0.01%
2019/11/28	1	21.95	0	0.00	21.95	1	27,767	0.00%
2019/11/26	3	22.10	0	0.00	22.10	3	27,682	0.01%
2019/11/25	0	0.00	2	22.00	21.90	-2	26,609	-0.01%
2019/11/22	35	21.99	1	22.00	22.00	34	26,937	0.13%
2019/11/21	3	21.97	0	0.00	22.00	3	26,777	0.01%
2019/11/20	8	22.17	7	22.17	22.15	1	26,305	0.00%
2019/11/19	3	22.12	12	22.15	22.25	-9	26,043	-0.03%
2019/11/14	0	0.00	10	22.15	22.15	-10	25,865	-0.04%
2019/11/13	2	22.20	26	22.12	22.25	-24	25,955	-0.09%
2019/11/12	0	0.00	2.1	21.80	21.90	-2.1	25,256	-0.01%
2019/11/11	13	21.70	7	21.56	21.60	6	24,622	0.02%
2019/11/08	0	0.00	12	21.78	21.85	-12	24,477	-0.05%
2019/11/07	2	21.65	4	21.70	21.70	-2	24,669	-0.01%
2019/11/06	3	21.65	11	21.52	21.75	-8	24,715	-0.03%
2019/11/05	4	21.45	6	21.46	21.50	-2	24,262	-0.01%
2019/11/04	6	21.37	20	21.40	21.45	-14	24,725	-0.06%
2019/11/01	15	21.17	7	21.19	21.25	8	24,489	0.03%
2019/10/31	2.2	21.24	10	21.20	21.20	-7.8	24,908	-0.03%
2019/10/30	3	21.00	6	20.98	21.10	-3	24,686	-0.01%
2019/10/29	20	21.20	0	0.00	21.15	20	25,036	0.08%
2019/10/28	0	0.00	15	21.10	21.10	-15	24,769	-0.06%
2019/10/25	32	21.16	0	0.00	21.05	32	24,723	0.13%
2019/10/24	0	0.00	26	21.15	21.15	-26	24,634	-0.11%
2019/10/23	3	20.92	7	20.90	21.00	-4	24,501	-0.02%
2019/10/22	0	0.00	10.4	20.95	21.10	-10.4	24,460	-0.04%
2019/10/21	1	20.90	0	0.00	21.00	1	24,214	0.00%
2019/10/18	1.8	20.95	0	0.00	20.90	1.8	24,260	0.01%
2019/10/17	0	0.00	16	21.11	21.15	-16	24,150	-0.07%
2019/10/16	6	20.94	12	20.99	20.95	-6	23,826	-0.03%
2019/10/15	0	0.00	6	20.85	20.90	-6	23,758	-0.03%
2019/10/09	3	20.60	0	0.00	20.60	3	24,663	0.01%
2019/10/08	13	20.80	11	20.85	20.75	2	25,546	0.01%
2019/10/07	20	20.58	1	20.55	20.55	19	25,902	0.07%
2019/10/04	1	20.60	0	0.00	20.60	1	26,141	0.00%
2019/10/03	1	20.55	2.8	20.60	20.55	-1.8	26,541	-0.01%
2019/10/01	1	20.75	1	20.85	20.85	0	27,048	0.00%
2019/09/27	0	0.00	0.8	20.65	20.60	-0.8	27,031	0.00%
2019/09/26	5	20.66	1	20.70	20.70	4	27,241	0.01%
2019/09/25	8	20.57	8	20.60	20.65	0	27,559	0.00%
2019/09/24	4	20.74	0	0.00	20.75	4	27,399	0.01%
2019/09/23	23	21.10	0	0.00	20.90	23	27,318	0.08%
2019/09/20	0	0.00	4	21.30	21.30	-4	27,456	-0.01%
2019/09/19	0	0.00	13	21.25	21.25	-13	27,069	-0.05%
2019/09/18	0	0.00	3	21.22	21.30	-3	27,226	-0.01%
2019/09/17	3	21.00	7	21.00	21.00	-4	27,189	-0.01%
2019/09/16	5	21.00	22	21.05	21.05	-17	27,856	-0.06%
2019/09/12	0	0.00	2	21.10	21.00	-2	28,088	-0.01%
2019/09/11	11	20.90	1	20.85	21.00	10	28,410	0.04%
2019/09/10	1	20.90	2	20.80	20.95	-1	28,358	0.00%
2019/09/09	6	20.60	0	0.00	20.65	6	28,256	0.02%
2019/09/06	0	0.00	2	20.55	20.55	-2	28,532	-0.01%
2019/09/04	0	0.00	1	20.40	20.35	-1	28,798	0.00%
2019/09/03	1.2	20.26	0	0.00	20.20	1.2	28,999	0.00%
2019/08/30	2	20.25	0	0.00	20.35	2	29,782	0.01%
2019/08/29	3	20.13	1	20.10	20.10	2	29,901	0.01%
2019/08/27	1	20.20	0	0.00	20.05	1	30,411	0.00%
2019/08/26	9	20.20	0	0.00	20.15	9	30,322	0.03%
2019/08/22	1	20.35	0	0.00	20.25	1	30,712	0.00%
2019/08/20	1	20.45	0	0.00	20.60	1	31,423	0.00%
2019/08/19	1.1	20.50	5	20.60	20.45	-3.9	31,432	-0.01%
2019/08/16	1	20.10	6	20.53	20.50	-5	31,486	-0.02%
2019/08/15	6	20.08	0	0.00	20.05	6	31,295	0.02%
2019/08/13	1	20.05	0	0.00	20.00	1	31,757	0.00%
2019/08/12	0	0.00	1	20.45	20.20	-1	31,637	0.00%
2019/08/08	9	20.17	10.1	20.30	20.15	-1.1	31,471	0.00%
2019/08/07	11.9	20.02	5	20.05	20.05	6.9	31,689	0.02%
2019/08/06	8	19.87	0	0.00	19.95	8	32,019	0.02%
2019/08/05	4	20.01	0	0.00	20.10	4	31,858	0.01%
2019/08/02	11	20.07	1	20.10	20.05	10	32,159	0.03%
2019/08/01	7	20.24	0	0.00	20.30	7	32,456	0.02%
2019/07/31	9	20.42	0	0.00	20.30	9	32,839	0.03%
2019/07/30	3	20.50	0	0.00	20.50	3	32,580	0.01%
2019/07/29	1	20.50	4	20.45	20.50	-3	33,121	-0.01%
2019/07/25	3	20.62	10	20.52	20.65	-7	34,955	-0.02%
2019/07/24	1	20.50	5	20.40	20.45	-4	35,354	-0.01%
2019/07/23	0	0.00	2	20.55	20.50	-2	35,852	-0.01%
2019/07/22	16	20.50	0	0.00	20.55	16	35,969	0.04%
2019/07/19	24	20.54	0	0.00	20.50	24	35,993	0.07%
2019/07/18	4	20.55	0	0.00	20.60	4	36,021	0.01%
2019/07/17	1	20.50	3	20.55	20.60	-2	36,136	-0.01%
2019/07/16	164	20.50	9	20.59	20.55	155	36,056	0.43%	大買/鉅額交易
2019/07/15	8.3	20.65	0	0.00	20.65	8.3	35,686	0.02%
2019/07/12	3	21.70	54	21.65	21.60	-51	35,402	-0.14%
2019/07/11	0	0.00	29.2	21.79	21.75	-29.2	34,856	-0.08%
2019/07/10	0	0.00	3	21.75	21.75	-3	34,509	-0.01%
2019/07/09	0	0.00	3	21.78	21.70	-3	34,489	-0.01%
2019/07/08	3	21.70	10	21.70	21.70	-7	34,092	-0.02%
2019/07/05	5	21.60	115	21.69	21.70	-110	33,912	-0.32%	大賣/鉅額交易
2019/07/04	20	21.55	0	0.00	21.55	20	33,827	0.06%
2019/07/03	20.6	21.43	0	0.00	21.50	20.6	33,814	0.06%
2019/07/02	1	21.50	3	21.50	21.50	-2	33,679	-0.01%
2019/07/01	10	21.50	5	21.50	21.45	5	33,343	0.01%
2019/06/28	0	0.00	3	21.48	21.35	-3	33,160	-0.01%
2019/06/27	0	0.00	3	21.45	21.45	-3	33,348	-0.01%
2019/06/26	0	0.00	1	21.15	21.20	-1	33,292	0.00%
2019/06/25	25	21.15	1	21.15	21.10	24	33,339	0.07%
2019/06/24	0.1	21.10	0	0.00	21.05	0.1	33,308	0.00%
2019/06/21	6	21.13	0	0.00	21.10	6	32,956	0.02%
2019/06/20	12	21.51	3	21.55	21.40	9	32,289	0.03%
2019/06/19	1	21.35	6	21.36	21.50	-5	32,024	-0.02%
2019/06/18	0	0.00	2	21.33	21.30	-2	31,469	-0.01%
2019/06/17	0	0.00	2.1	21.37	21.30	-2.1	31,575	-0.01%
2019/06/14	0	0.00	49	21.30	21.35	-49	31,601	-0.16%
2019/06/12	1	21.05	2	21.25	21.10	-1	31,699	0.00%
2019/06/10	1	21.25	8	21.28	21.30	-7	31,246	-0.02%
2019/06/06	5	21.00	0	0.00	21.05	5	30,905	0.02%
2019/06/05	0	0.00	2	20.90	20.95	-2	30,745	-0.01%
2019/06/04	3	20.85	0	0.00	20.80	3	30,803	0.01%
2019/06/03	50	20.85	0.8	20.90	20.90	49.2	30,653	0.16%
2019/05/31	2	20.90	0	0.00	20.95	2	30,684	0.01%
2019/05/30	7	20.89	0	0.00	20.90	7	30,525	0.02%
2019/05/24	3	20.85	0	0.00	20.90	3	30,240	0.01%
2019/05/22	15	20.90	0	0.00	20.90	15	30,039	0.05%
2019/05/21	5	21.01	3	21.00	20.95	2	30,045	0.01%
2019/05/20	0	0.00	1	20.95	20.90	-1	29,570	0.00%
2019/05/17	3	20.70	0	0.00	20.70	3	29,337	0.01%
2019/05/15	29	20.86	1	20.90	20.80	28	29,001	0.10%
2019/05/13	0	0.00	0	21.05	21.05	0	28,667	0.00%
2019/05/10	6	21.13	15	21.15	21.20	-9	28,748	-0.03%
2019/05/09	21	21.00	7	20.93	20.85	14	28,522	0.05%
2019/05/08	10	21.18	12	21.15	21.10	-2	28,103	-0.01%
2019/05/07	1.8	21.51	2	21.60	21.45	-0.2	27,915	0.00%
2019/05/06	26	21.43	6	21.37	21.45	20	28,031	0.07%
2019/05/03	7	21.79	18	21.76	21.85	-11	27,735	-0.04%
2019/05/02	7	21.50	40	21.52	21.50	-33	26,834	-0.12%
2019/04/30	1	20.95	12	20.97	21.15	-11	26,317	-0.04%
2019/04/29	2	20.85	24.5	20.89	20.90	-22.5	26,122	-0.09%
2019/04/25	1	20.55	10	20.60	20.60	-9	26,122	-0.03%
2019/04/23	10	20.45	0	0.00	20.45	10	26,286	0.04%
2019/04/18	33	20.25	0	0.00	20.20	33	26,699	0.12%
2019/04/17	5	20.35	0	0.00	20.35	5	26,558	0.02%
2019/04/16	0	0.00	0	20.50	20.45	0	26,322	0.00%
2019/04/15	1	20.45	0	0.00	20.40	1	26,435	0.00%
2019/04/12	7	20.60	0	0.00	20.55	7	26,754	0.03%
2019/04/11	0.5	20.70	24	20.69	20.70	-23.5	26,867	-0.09%
2019/04/10	10	20.70	0	0.00	20.55	10	26,937	0.04%
2019/04/09	0	0.00	15	20.67	20.75	-15	27,013	-0.06%
2019/04/08	29	20.50	2	20.45	20.55	27	26,910	0.10%
2019/04/03	0.8	20.40	0	0.00	20.35	0.8	26,705	0.00%
2019/04/02	1	20.40	1	20.40	20.40	0	26,687	0.00%
2019/04/01	15	20.38	2,258	20.42	20.30	-2,243	26,739	-8.39%	大賣/鉅額交易
2019/03/29	1	20.40	1	20.45	20.45	0	26,136	0.00%
2019/03/28	0	0.00	3	20.43	20.40	-3	26,082	-0.01%
2019/03/27	5.1	20.50	0	0.00	20.40	5.1	26,159	0.02%
2019/03/25	4	20.64	1	20.70	20.60	3	26,246	0.01%
2019/03/21	1	20.95	3	20.95	21.00	-2	26,561	-0.01%
2019/03/20	3	20.85	14	21.00	20.90	-11	26,863	-0.04%
2019/03/19	0	0.00	10	20.96	20.90	-10	27,412	-0.04%
2019/03/18	51	20.75	0	0.00	20.85	51	27,481	0.19%
2019/03/15	1	20.60	11	20.85	20.65	-10	27,712	-0.04%
2019/03/14	0	0.00	50	20.55	20.55	-50	27,247	-0.18%
2019/03/13	7	20.51	0	0.00	20.45	7	27,360	0.03%
2019/03/12	0	0.00	30	20.60	20.60	-30	27,326	-0.11%
2019/03/11	5	20.55	0	0.00	20.45	5	27,366	0.02%
2019/03/08	16	20.37	0.7	20.55	20.35	15.3	27,427	0.06%
2019/03/07	2	20.58	31	20.60	20.60	-29	27,577	-0.11%
2019/03/05	0.7	20.75	0	0.00	20.65	0.7	27,714	0.00%
2019/03/04	2	20.60	1	20.80	20.75	1	27,585	0.00%
2019/02/27	3	20.80	2	20.85	20.85	1	27,417	0.00%
2019/02/26	0	0.00	11	20.83	20.80	-11	27,282	-0.04%
2019/02/25	3	20.72	3	20.72	20.75	0	27,137	0.00%
2019/02/22	0	0.00	1	20.70	20.75	-1	26,958	0.00%
2019/02/21	11	20.65	7	20.74	20.75	4	26,919	0.01%
2019/02/20	6	20.45	0	0.00	20.55	6	27,123	0.02%
2019/02/19	34	20.45	0	0.00	20.45	34	27,327	0.12%
2019/02/18	0	0.00	23	20.55	20.45	-23	27,517	-0.08%
2019/02/15	11	20.50	0	0.00	20.45	11	27,909	0.04%
2019/02/13	8	20.60	0	0.00	20.60	8	28,526	0.03%
2019/02/12	6	20.53	2.1	20.51	20.55	3.9	28,385	0.01%
2019/02/11	7	20.45	0	0.00	20.45	7	27,998	0.03%
2019/01/30	0	0.00	5	20.64	20.70	-5	27,590	-0.02%
2019/01/29	9	20.49	0	0.00	20.55	9	27,382	0.03%
2019/01/28	42.5	20.64	91	20.65	20.70	-48.5	27,299	-0.18%
2019/01/25	0	0.00	2	20.60	20.60	-2	27,101	-0.01%
2019/01/24	0	0.00	5	20.40	20.40	-5	26,799	-0.02%
2019/01/23	0	0.00	4	20.43	20.35	-4	27,098	-0.01%
2019/01/22	0	0.00	19	20.27	20.50	-19	27,099	-0.07%
2019/01/18	2	20.00	0	0.00	19.95	2	27,051	0.01%
2019/01/17	1	20.05	0	0.00	20.00	1	27,425	0.00%
2019/01/16	7	20.05	0	0.00	20.05	7	28,259	0.02%
2019/01/11	0	0.00	5	20.22	20.10	-5	28,288	-0.02%
2019/01/10	18	20.11	0	0.00	20.20	18	28,063	0.06%
2019/01/09	5	20.15	2	20.25	20.25	3	27,976	0.01%
2019/01/08	6	19.94	0	0.00	19.95	6	27,952	0.02%
2019/01/07	50	20.00	13	20.09	20.10	37	28,441	0.13%
2019/01/04	12	19.71	4	19.90	19.80	8	29,344	0.03%
2019/01/03	2	20.00	1	20.00	20.00	1	30,352	0.00%
2019/01/02	8	19.90	0	0.00	19.90	8	30,669	0.03%
2018/12/28	4	20.05	21	20.08	20.20	-17	30,755	-0.06%
2018/12/27	1	19.95	1	20.00	19.95	0	30,893	0.00%
2018/12/26	6.5	19.85	0	0.00	19.80	6.5	31,347	0.02%
2018/12/25	6	19.73	1	19.75	19.75	5	31,571	0.02%
2018/12/24	5	19.85	0	0.00	19.85	5	31,770	0.02%
2018/12/22	10	19.90	1	19.95	19.95	9	31,824	0.03%
2018/12/21	6	19.90	3	19.95	19.90	3	32,371	0.01%
2018/12/20	0	0.00	2	20.00	19.95	-2	32,619	-0.01%
2018/12/19	3	20.05	2	20.10	20.15	1	32,555	0.00%
2018/12/18	6	20.04	1	20.20	20.00	5	32,766	0.02%
2018/12/17	2	20.25	0	20.30	20.20	2	33,529	0.01%
2018/12/14	6	20.26	11	20.22	20.45	-5	34,004	-0.01%
2018/12/13	5	20.05	5	20.10	20.10	0	33,884	0.00%
2018/12/12	39	19.90	0	0.00	19.90	39	33,804	0.12%
2018/12/11	12	19.98	0	0.00	20.00	12	32,968	0.04%
2018/12/10	14	20.09	0	0.00	20.00	14	32,772	0.04%
2018/12/07	19	20.24	0	0.00	20.20	19	32,513	0.06%
2018/12/06	2	20.30	2	20.30	20.35	0	32,465	0.00%
2018/12/05	3	20.50	0	0.00	20.45	3	32,426	0.01%
2018/12/04	3	20.68	0	0.00	20.65	3	32,496	0.01%
2018/12/03	6	20.73	1	20.80	20.70	5	32,469	0.02%
2018/11/30	0	0.00	11	20.50	20.45	-11	32,270	-0.03%
2018/11/29	2	20.70	1	20.40	20.40	1	31,986	0.00%
2018/11/28	1	20.50	1.4	20.60	20.60	-0.4	31,806	0.00%
2018/11/27	3	20.53	0	0.00	20.60	3	31,712	0.01%
2018/11/26	2	20.80	1	20.90	20.65	1	31,800	0.00%
2018/11/23	3	20.57	0	0.00	20.50	3	31,676	0.01%
2018/11/22	12	20.80	0	0.00	20.70	12	31,618	0.04%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	2	21.10	0	0.00	21.00	2	31,556	0.01%
2018/11/19	0	0.00	75.5	21.00	21.35	-75.5	31,507	-0.24%
2018/11/16	2	20.80	0	0.00	21.10	2	31,257	0.01%
2018/11/15	1	20.65	0	0.00	20.70	1	30,961	0.00%
2018/11/14	10	20.75	0	0.00	20.70	10	30,812	0.03%
2018/11/13	2	20.83	6	20.80	20.90	-4	30,538	-0.01%
2018/11/12	0	0.00	5	21.15	21.10	-5	30,184	-0.02%
2018/11/09	47	21.05	1	21.10	21.15	46	30,503	0.15%
2018/11/08	0	0.00	11	21.19	21.20	-11	30,660	-0.04%
2018/11/07	0	0.00	24	20.96	21.00	-24	30,638	-0.08%
2018/11/06	0	0.00	3	20.78	20.75	-3	31,190	-0.01%
2018/11/05	7	20.51	0	0.00	20.75	7	31,357	0.02%
2018/11/02	0	0.00	1	20.50	20.80	-1	31,507	0.00%
2018/10/31	0	0.00	1	20.30	20.65	-1	32,056	0.00%
2018/10/30	2	19.93	0	0.00	19.95	2	31,843	0.01%
2018/10/29	7.1	19.93	0	0.00	19.80	7.1	32,258	0.02%
2018/10/26	5	19.94	2	19.90	19.90	3	32,467	0.01%
2018/10/25	23	19.96	20	20.00	19.90	3	32,549	0.01%
2018/10/24	17	20.49	0	0.00	20.40	17	32,425	0.05%
2018/10/23	7	20.90	0	0.00	20.95	7	31,694	0.02%
2018/10/22	0	0.00	1	21.20	21.10	-1	31,566	0.00%
2018/10/19	1	21.00	2	21.05	21.15	-1	32,037	0.00%
2018/10/17	2.1	21.10	0	0.00	21.05	2.1	32,056	0.01%
2018/10/16	1	21.10	0	0.00	21.15	1	32,242	0.00%
2018/10/15	16	21.28	7	21.34	21.20	9	32,038	0.03%
2018/10/12	8	20.84	2	21.23	21.70	6	31,832	0.02%
2018/10/11	29	21.78	18	21.53	21.15	11	30,930	0.04%
2018/10/09	6	22.51	12	22.89	22.75	-6	29,737	-0.02%
2018/10/08	1	22.45	0.1	22.55	22.55	0.9	29,411	0.00%
2018/10/05	0	0.00	2	22.53	22.70	-2	29,290	-0.01%
2018/10/04	5	22.60	9	22.78	22.95	-4	29,177	-0.01%
2018/10/03	0	0.00	1	22.35	22.50	-1	28,887	0.00%
2018/10/02	2	22.55	3	22.45	22.60	-1	29,147	0.00%
2018/09/28	0	0.00	23.3	22.85	23.00	-23.3	30,451	-0.08%
2018/09/27	0	0.00	44	22.55	23.00	-44	30,471	-0.14%
2018/09/26	0	0.00	17	22.57	22.40	-17	30,306	-0.06%
2018/09/25	0	0.00	9	22.56	22.60	-9	31,058	-0.03%
2018/09/21	0	0.00	137.3	22.27	22.45	-137.3	31,317	-0.44%	大賣/鉅額交易
2018/09/20	0	0.00	77.3	22.11	22.15	-77.3	31,159	-0.25%
2018/09/19	0	0.00	6	21.73	21.80	-6	31,153	-0.02%
2018/09/18	0	0.00	40	21.50	21.55	-40	31,334	-0.13%
2018/09/14	4	21.24	0	0.00	21.40	4	31,735	0.01%
2018/09/13	18	21.14	0	0.00	21.20	18	31,826	0.06%
2018/09/12	6	21.19	0	0.00	21.20	6	31,995	0.02%
2018/09/11	4	21.30	11	21.40	21.45	-7	32,145	-0.02%
2018/09/10	0	0.00	9	21.26	21.30	-9	32,670	-0.03%
2018/09/05	1	21.40	0	0.00	21.20	1	33,573	0.00%
2018/09/03	2	21.45	0	0.00	21.35	2	33,598	0.01%
2018/08/30	1	21.30	0	0.00	21.35	1	33,603	0.00%
2018/08/29	12.5	21.42	0	0.00	21.55	12.5	33,891	0.04%
2018/08/28	0	0.00	50	21.55	21.60	-50	34,008	-0.15%
2018/08/23	0	0.00	5	21.55	21.55	-5	35,043	-0.01%
2018/08/22	0	0.00	5	21.50	21.50	-5	35,855	-0.01%
2018/08/21	2	21.32	3.2	21.37	21.40	-1.2	35,721	0.00%
2018/08/15	0.6	21.30	4	21.15	21.30	-3.4	35,832	-0.01%
2018/08/14	1	20.95	3	20.98	21.20	-2	35,891	-0.01%
2018/08/13	4	20.80	7.9	21.00	20.80	-3.9	36,053	-0.01%
2018/08/10	7	21.21	0	0.00	21.30	7	35,638	0.02%
2018/08/09	5	21.35	1	21.30	21.15	4	35,807	0.01%
2018/08/08	1	21.45	0	0.00	21.40	1	35,680	0.00%
2018/08/07	0	0.00	8	21.50	21.45	-8	35,769	-0.02%
2018/08/06	0	0.00	54	21.45	21.45	-54	35,645	-0.15%
2018/08/03	0	0.00	7	21.10	21.20	-7	36,403	-0.02%
2018/08/02	7	20.94	19.8	20.91	20.75	-12.8	36,266	-0.04%
2018/08/01	0	0.00	20	21.05	21.10	-20	36,116	-0.06%
2018/07/31	4	20.73	2	20.80	20.75	2	35,911	0.01%
2018/07/30	18	20.59	0	0.00	20.50	18	35,161	0.05%
2018/07/27	0	0.00	1	20.60	20.65	-1	35,318	0.00%
2018/07/26	0	0.00	1	20.40	20.55	-1	35,521	0.00%
2018/07/25	6	20.55	0	0.00	20.50	6	35,512	0.02%
2018/07/24	5.5	20.45	0.9	20.50	20.50	4.6	35,542	0.01%
2018/07/23	8	20.42	0	0.00	20.45	8	35,543	0.02%
2018/07/20	2	20.45	10	20.55	20.50	-8	35,461	-0.02%
2018/07/19	68	20.49	0	0.00	20.40	68	35,508	0.19%
2018/07/18	4	20.50	1.4	20.56	20.60	2.6	35,237	0.01%
2018/07/17	3	20.55	0	0.00	20.50	3	35,090	0.01%
2018/07/16	2	20.60	1	20.60	20.65	1	35,177	0.00%
2018/07/13	50	20.65	0	0.00	20.70	50	35,561	0.14%
2018/07/12	0	0.00	0.1	20.60	20.55	-0.1	35,699	0.00%
2018/07/10	40	20.41	1.7	20.47	20.40	38.3	35,582	0.11%
2018/07/09	89	20.52	0.4	20.60	20.50	88.6	35,451	0.25%
2018/07/06	23.2	21.50	24	21.53	21.50	-0.8	34,888	0.00%
2018/07/05	1	21.65	40.6	21.65	21.70	-39.6	34,150	-0.12%
2018/07/04	1	21.70	30	21.60	21.80	-29	34,001	-0.09%
2018/07/02	3	21.77	7.4	21.70	21.70	-4.4	33,726	-0.01%
2018/06/29	0	0.00	1	22.05	21.95	-1	33,189	0.00%
2018/06/28	0	0.00	10	21.80	21.75	-10	32,256	-0.03%
2018/06/27	0	0.00	12	21.96	21.90	-12	31,673	-0.04%
2018/06/26	0	0.00	13	21.86	21.75	-13	31,466	-0.04%
2018/06/25	10	21.85	0	0.00	21.75	10	31,504	0.03%
2018/06/22	0	0.00	1	21.85	21.85	-1	31,675	0.00%
2018/06/21	2	21.80	0	0.00	21.70	2	31,678	0.01%
2018/06/20	1	21.60	10	21.92	21.85	-9	32,358	-0.03%
2018/06/19	7	21.71	1	21.75	21.60	6	32,291	0.02%
2018/06/15	1	21.90	3	22.15	22.15	-2	31,926	-0.01%
2018/06/14	7	21.98	0	0.00	21.90	7	31,544	0.02%
2018/06/13	1	22.30	0	0.00	22.35	1	31,192	0.00%
2018/06/08	1	22.25	10	22.29	22.35	-9	32,354	-0.03%
2018/06/07	0	0.00	46	22.36	22.50	-46	32,491	-0.14%
2018/06/06	0	0.00	2	22.30	22.45	-2	32,693	-0.01%
2018/06/05	5	21.91	20	22.10	22.20	-15	32,579	-0.05%
2018/06/04	5	21.70	1.4	21.78	21.95	3.6	32,605	0.01%
2018/06/01	0	0.00	1	21.80	21.70	-1	32,787	0.00%
2018/05/31	6	21.64	5	21.60	21.60	1	33,175	0.00%
2018/05/30	42	21.75	0	0.00	21.60	42	32,648	0.13%
2018/05/28	0	0.00	1	22.20	22.20	-1	32,740	0.00%
2018/05/24	0.1	22.05	2	22.25	22.15	-1.9	33,535	-0.01%
2018/05/23	0	0.00	3	22.10	22.15	-3	33,524	-0.01%
2018/05/22	0	0.00	1	22.25	22.15	-1	33,611	0.00%
2018/05/21	0	0.00	9	22.15	22.15	-9	33,968	-0.03%
2018/05/18	0	0.00	10	22.10	22.10	-10	34,052	-0.03%
2018/05/17	0	0.00	39	22.08	22.05	-39	34,396	-0.11%
2018/05/16	2	21.95	13	22.00	22.05	-11	34,495	-0.03%
2018/05/15	1	21.90	0	0.00	21.90	1	35,444	0.00%
2018/05/14	1	22.10	23.5	22.10	22.10	-22.5	36,559	-0.06%
2018/05/11	0	0.00	6.4	21.83	21.95	-6.4	36,817	-0.02%
2018/05/08	0.3	21.35	127	21.15	21.35	-126.7	36,181	-0.35%	大賣/鉅額交易
2018/05/04	11	21.06	8	21.05	21.05	3	36,765	0.01%
2018/05/03	1	21.05	4	21.10	21.10	-3	37,037	-0.01%
2018/05/02	23	21.22	22	21.15	21.15	1	37,884	0.00%
2018/04/30	2	21.35	10	21.25	21.25	-8	38,526	-0.02%
2018/04/27	0	0.00	7	21.31	21.35	-7	39,624	-0.02%
2018/04/26	0	0.00	5	21.25	21.25	-5	39,821	-0.01%
2018/04/24	2	21.23	2	21.30	21.30	0	40,058	0.00%
2018/04/23	0	0.00	4	21.35	21.35	-4	40,177	-0.01%
2018/04/20	1.1	21.55	0	0.00	21.55	1.1	40,476	0.00%
2018/04/19	0	0.00	2	21.60	21.70	-2	40,704	0.00%
2018/04/18	0	0.00	19	21.49	21.50	-19	40,460	-0.05%
2018/04/17	3.4	21.14	0	0.00	21.10	3.4	40,553	0.01%
2018/04/16	1	21.30	1	21.50	21.55	0	40,924	0.00%
2018/04/13	0.8	21.50	2	21.63	21.60	-1.2	41,291	0.00%
2018/04/12	1.1	21.49	1	21.50	21.40	0.1	42,091	0.00%
2018/04/11	0.5	21.50	3.7	21.30	21.50	-3.3	42,407	-0.01%
2018/04/09	3	20.95	0	0.00	21.00	3	42,693	0.01%
2018/04/03	12	20.81	2.8	20.91	20.90	9.2	42,305	0.02%
2018/04/02	3.3	21.10	0	0.00	21.05	3.3	42,226	0.01%
2018/03/31	1	21.15	0	0.00	21.20	1	42,394	0.00%
2018/03/30	0.6	21.20	7.5	21.19	21.20	-6.9	42,684	-0.02%
2018/03/29	0.5	21.00	0	0.00	20.90	0.5	42,855	0.00%
2018/03/28	3	21.00	2	21.05	21.00	1	42,682	0.00%
2018/03/27	3	21.05	0	0.00	21.15	3	42,510	0.01%
2018/03/26	1	21.00	0	0.00	21.05	1	42,362	0.00%
2018/03/23	210	21.05	200	21.05	20.95	10	42,341	0.02%	大買/大賣/
2018/03/22	2	21.45	1	21.60	21.55	1	41,665	0.00%
2018/03/21	31	21.55	0	0.00	21.50	31	41,595	0.07%
2018/03/20	3	21.50	1	21.50	21.55	2	41,940	0.00%
2018/03/16	74	21.49	68	21.25	21.30	6	42,333	0.01%
2018/03/15	10	21.65	0	0.00	21.60	10	41,350	0.02%
2018/03/14	0	0.00	5	21.83	21.80	-5	41,261	-0.01%
2018/03/13	0	0.00	3.2	21.90	21.90	-3.2	41,012	-0.01%
2018/03/12	30	21.80	7	21.83	21.90	23	40,888	0.06%
2018/03/08	1	21.60	0	0.00	21.60	1	41,320	0.00%
2018/03/07	3	21.50	3.1	21.40	21.40	-0.1	41,693	0.00%
2018/03/06	2	21.65	1	21.65	21.70	1	41,997	0.00%
2018/03/05	1.7	21.59	14	21.68	21.50	-12.3	42,307	-0.03%
2018/03/02	20	21.60	5	21.60	21.65	15	41,960	0.04%
2018/03/01	2	21.45	4	21.45	21.50	-2	41,744	0.00%
2018/02/27	4	21.49	10	21.51	21.35	-6	41,174	-0.01%
2018/02/26	18	21.34	4	21.51	21.40	14	40,717	0.03%
2018/02/23	7	21.25	0	0.00	21.25	7	40,645	0.02%
2018/02/22	0	0.00	5	21.09	21.20	-5	42,130	-0.01%
2018/02/21	1	21.00	5.4	21.01	21.10	-4.4	42,643	-0.01%
2018/02/12	2	20.60	0	0.00	20.60	2	42,169	0.00%
2018/02/09	1	20.10	21	20.35	20.35	-20	42,068	-0.05%
2018/02/08	1	20.45	5	20.60	20.60	-4	41,488	-0.01%
2018/02/07	0	0.00	4	20.39	20.35	-4	41,165	-0.01%
2018/02/06	29	19.86	49.1	19.80	19.70	-20.1	40,071	-0.05%
2018/02/05	4	20.84	0	0.00	20.85	4	38,605	0.01%
2018/02/02	0	0.00	0.1	21.20	21.30	-0.1	38,047	0.00%
2018/01/30	8	21.19	9	21.17	21.10	-1	37,024	0.00%
2018/01/29	0	0.00	4.5	21.30	21.20	-4.5	36,554	-0.01%
2018/01/26	1.1	21.15	40	21.15	21.15	-38.9	35,918	-0.11%
2018/01/25	0	0.00	56	21.20	21.30	-56	35,288	-0.16%
2018/01/24	19	20.97	10	20.99	21.05	9	34,288	0.03%
2018/01/23	32	21.38	56	21.38	21.30	-24	33,227	-0.07%
2018/01/22	2	21.75	6.5	21.79	21.85	-4.5	31,983	-0.01%
2018/01/19	1	21.70	3	21.60	21.70	-2	31,896	-0.01%
2018/01/18	1	22.00	50	21.95	21.90	-49	31,753	-0.15%
2018/01/17	5	21.92	8	21.95	22.00	-3	31,366	-0.01%
2018/01/16	27	22.07	7	22.04	22.00	20	31,197	0.06%
2018/01/15	11	22.13	9	21.99	22.15	2	30,820	0.01%
2018/01/12	8	21.75	11.7	21.74	21.75	-3.7	30,268	-0.01%
2018/01/11	0.6	21.60	20	21.67	21.70	-19.4	30,007	-0.06%
2018/01/10	2	21.65	10.3	21.59	21.70	-8.3	29,985	-0.03%
2018/01/09	3.6	21.33	2.6	21.24	21.40	1.1	29,340	0.00%
2018/01/08	21	21.06	21.9	21.40	21.50	-0.9	28,915	0.00%
2018/01/05	18	20.70	76	20.77	20.90	-58	27,919	-0.21%
2018/01/04	0	0.00	4	20.55	20.65	-4	27,726	-0.01%
2018/01/03	0	0.00	212	20.60	20.65	-212	27,627	-0.77%	大賣/鉅額交易
2018/01/02	2	20.38	100	20.45	20.45	-98	27,589	-0.36%