中信金 (2891)-凱基-大直券商分點個股進出

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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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	1,000	38.00	1	37.95	37.75	999	81,014	1.23%	大買/鉅額交易
2024/11/21	0	0.00	2	37.95	38.05	-2	82,445	0.00%
2024/11/20	13	37.85	9.1	37.99	38.05	3.9	83,585	0.00%
2024/11/19	25	36.65	0	0.00	36.85	25	84,852	0.03%
2024/11/18	1	36.95	0	36.95	36.80	1	84,958	0.00%
2024/11/15	1	36.90	0	0.00	36.80	1	84,875	0.00%
2024/11/14	3	36.60	0	0.00	36.65	3	84,973	0.00%
2024/11/13	12.1	36.59	1	36.60	36.55	11.1	84,714	0.01%
2024/11/12	1.1	36.95	1.8	36.90	37.00	-0.8	84,574	0.00%
2024/11/11	2	36.93	3	37.03	37.20	-1	84,878	0.00%
2024/11/08	0	0.00	10	37.02	36.90	-10	85,413	-0.01%
2024/11/06	0	36.55	34	36.70	36.70	-34	85,745	-0.04%
2024/11/05	0	0.00	5	36.50	36.65	-5	85,890	-0.01%
2024/11/04	0	0.00	10.9	36.28	36.45	-10.9	86,532	-0.01%
2024/11/01	36.2	35.22	5	35.41	35.70	31.2	87,579	0.04%
2024/10/29	2	35.75	81.2	35.80	35.85	-79.2	88,033	-0.09%
2024/10/28	390.1	35.90	28	36.05	35.90	362.1	88,263	0.41%	大買/鉅額交易
2024/10/25	8	36.05	0	0.00	36.10	8	88,903	0.01%
2024/10/24	8	36.20	0	0.00	35.90	8	89,319	0.01%
2024/10/23	104	36.15	5	36.45	36.15	99	89,712	0.11%	大買/
2024/10/22	4	36.40	4	36.40	36.60	0	90,233	0.00%
2024/10/21	7	36.25	0	0.00	36.10	7	90,727	0.01%
2024/10/18	7	37.04	15	37.05	36.90	-8	91,480	-0.01%
2024/10/17	100	36.25	1	36.35	36.50	99	91,684	0.11%
2024/10/16	0	0.00	7	36.17	36.30	-7	92,181	-0.01%
2024/10/15	12	36.04	37	36.24	36.35	-25	92,197	-0.03%
2024/10/14	2	35.50	7	35.17	35.60	-5	93,750	-0.01%
2024/10/11	3.1	35.20	17	35.17	35.15	-13.9	94,188	-0.01%
2024/10/09	5	35.01	0.2	34.97	34.90	4.8	94,732	0.01%
2024/10/08	1	34.65	2	35.03	35.20	-1	95,039	0.00%
2024/10/07	21.9	34.75	0	0.00	34.90	21.9	94,735	0.02%
2024/10/04	4	34.16	1	34.35	34.25	3	95,332	0.00%
2024/10/01	13	34.48	6	34.58	34.70	7	95,528	0.01%
2024/09/30	12.1	34.50	1	34.60	34.40	11.1	96,624	0.01%
2024/09/27	21	34.81	1	34.65	34.60	20	96,890	0.02%
2024/09/26	20.2	35.03	22	35.08	35.00	-1.8	96,742	0.00%
2024/09/25	6	34.80	53	34.91	34.95	-47	96,287	-0.05%
2024/09/24	8.1	34.86	25	34.90	35.00	-16.9	95,564	-0.02%
2024/09/23	11	34.77	44.4	35.22	35.35	-33.4	94,408	-0.04%
2024/09/20	13.2	34.21	1.4	34.15	34.00	11.8	92,134	0.01%
2024/09/19	5.3	33.52	16	33.56	33.50	-10.7	88,491	-0.01%
2024/09/18	32.9	33.71	18.1	33.92	33.60	14.8	87,971	0.02%
2024/09/16	9.6	32.51	0.7	32.45	32.70	8.9	85,704	0.01%
2024/09/13	34	32.34	1	32.40	32.55	33	85,167	0.04%
2024/09/12	5.1	32.12	1	31.95	32.15	4.1	84,521	0.00%
2024/09/11	10.2	32.37	1	32.40	32.30	9.2	83,405	0.01%
2024/09/10	16	32.68	2	32.88	32.70	14	82,540	0.02%
2024/09/09	21.1	32.38	0	0.00	32.70	21.1	81,654	0.03%
2024/09/06	38.1	32.49	1.3	32.45	32.90	36.7	80,936	0.05%
2024/09/05	125	32.46	0	0.00	32.30	125	80,884	0.15%	大買/鉅額交易
2024/09/04	137.5	32.00	0	0.00	32.05	137.5	80,872	0.17%	大買/鉅額交易
2024/09/03	27.5	33.00	0	0.00	32.95	27.5	79,287	0.03%
2024/09/02	22	33.01	0	33.10	33.10	22	79,050	0.03%
2024/08/30	36.2	32.65	1	32.60	32.65	35.2	78,611	0.04%
2024/08/29	211	32.61	10	32.65	32.60	201	75,610	0.27%	大買/鉅額交易
2024/08/28	234.8	33.05	0.3	33.10	33.10	234.5	75,190	0.31%	大買/鉅額交易
2024/08/27	23.1	32.77	0	0.00	32.85	23.1	75,679	0.03%
2024/08/26	12.4	33.17	3.5	33.12	33.15	8.8	74,576	0.01%
2024/08/23	76.6	33.08	1	32.95	33.10	75.6	73,312	0.10%
2024/08/22	39.2	33.56	2	33.85	33.45	37.2	72,521	0.05%
2024/08/21	93	33.48	55	33.48	33.70	38	71,676	0.05%
2024/08/20	4.5	34.77	1	34.75	35.00	3.5	68,710	0.01%
2024/08/19	4	34.98	2	35.00	35.00	2	68,936	0.00%
2024/08/16	8	34.90	0	0.00	34.90	8	68,931	0.01%
2024/08/15	0	0.00	2	34.55	34.50	-2	69,291	0.00%
2024/08/14	1.5	34.84	0	0.00	34.75	1.5	69,854	0.00%
2024/08/13	12.5	34.02	20	33.90	34.50	-7.5	70,127	-0.01%
2024/08/12	24	34.55	0	0.00	34.50	24	70,064	0.03%
2024/08/09	2	35.05	13	35.00	34.70	-11	69,685	-0.02%
2024/08/08	3	33.62	0	0.00	33.75	3	70,177	0.00%
2024/08/07	0	33.00	2	33.75	33.90	-2	70,764	0.00%
2024/08/06	0	32.93	0	0.00	32.90	0	71,213	0.00%
2024/08/05	10.1	32.78	1	32.75	32.25	9.1	70,661	0.01%
2024/08/02	4	35.05	1	34.75	35.05	3	70,054	0.00%
2024/08/01	11	35.65	0	0.00	35.90	11	69,806	0.02%
2024/07/31	0	35.33	0	0.00	35.50	0	70,475	0.00%
2024/07/30	13.1	35.28	4.2	35.26	35.30	8.9	71,136	0.01%
2024/07/29	10	35.90	0	0.00	36.00	10	71,016	0.01%
2024/07/26	20.1	35.42	1	35.40	35.60	19.1	71,920	0.03%
2024/07/23	8	35.89	0	0.00	35.85	8	73,817	0.01%
2024/07/22	5	35.69	0	0.00	35.50	5	73,140	0.01%
2024/07/19	19	36.17	6.2	36.02	35.95	12.8	72,496	0.02%
2024/07/18	18	36.81	5	36.80	37.00	13	71,246	0.02%
2024/07/17	9	37.22	0	0.00	37.00	9	70,410	0.01%
2024/07/16	11.1	37.20	0	0.00	37.35	11.1	70,033	0.02%
2024/07/15	27.5	37.45	0	0.00	37.65	27.5	69,862	0.04%
2024/07/11	4	40.56	1,000	41.00	40.25	-996	67,112	-1.48%	大賣/鉅額交易
2024/07/10	1.5	40.55	255	40.19	40.85	-253.5	66,935	-0.38%	大賣/鉅額交易
2024/07/09	0	0.00	2	40.10	39.95	-2	66,233	0.00%
2024/07/08	5	40.01	3	40.18	40.10	2	65,843	0.00%
2024/07/05	101	40.15	4	40.09	40.05	97	64,918	0.15%	大買/
2024/07/04	150	39.48	9.1	39.74	39.75	141	64,064	0.22%	大買/鉅額交易
2024/07/03	1.1	39.00	510.4	39.00	39.20	-509.3	62,811	-0.81%	大賣/鉅額交易
2024/07/02	0	0.00	5	38.40	38.50	-5	62,088	-0.01%
2024/07/01	0	0.00	0.1	38.10	38.20	-0.1	61,473	0.00%
2024/06/28	0	37.95	1.3	38.15	37.85	-1.3	61,179	0.00%
2024/06/27	0	0.00	0.1	38.00	37.70	-0.1	61,313	0.00%
2024/06/26	0	0.00	3	37.83	37.65	-3	61,927	0.00%
2024/06/25	2.1	38.13	0	38.05	38.00	2.1	62,116	0.00%
2024/06/24	1	38.00	2.1	38.19	38.25	-1.1	62,360	0.00%
2024/06/21	0.1	37.95	0	0.00	37.85	0.1	62,131	0.00%
2024/06/20	1	37.85	2	38.00	38.00	-1	61,519	0.00%
2024/06/19	4	38.04	6	38.03	37.90	-2	61,966	0.00%
2024/06/18	0	0.00	0.6	37.53	37.90	-0.6	62,297	0.00%
2024/06/17	0	37.40	4	37.50	37.25	-4	62,590	-0.01%
2024/06/14	1.5	37.23	0	0.00	37.30	1.5	62,870	0.00%
2024/06/13	0	37.20	0	0.00	37.10	0	63,000	0.00%
2024/06/12	2.1	36.85	6.3	36.92	37.25	-4.2	63,313	-0.01%
2024/06/11	1	37.00	3	36.90	37.10	-2	63,534	0.00%
2024/06/07	24	36.61	0	0.00	37.20	24	64,025	0.04%
2024/06/06	0	36.75	0	0.00	36.85	0	63,270	0.00%
2024/06/05	2	36.20	2	36.28	36.30	0	62,713	0.00%
2024/06/04	8	36.02	0	0.00	36.35	8	62,180	0.01%
2024/06/03	10.2	36.43	5	36.30	36.40	5.2	61,210	0.01%
2024/05/31	1.3	35.71	0	0.00	35.40	1.3	60,218	0.00%
2024/05/30	3.1	35.57	2	35.50	35.30	1.1	58,067	0.00%
2024/05/29	4.1	36.12	1	36.10	36.05	3.1	57,233	0.01%
2024/05/28	2.2	36.84	0	0.00	36.75	2.2	56,432	0.00%
2024/05/27	6.1	37.15	8.3	37.10	37.55	-2.3	56,002	0.00%
2024/05/23	0	37.65	500	38.00	38.00	-500	54,616	-0.92%	大賣/鉅額交易
2024/05/22	0.2	37.67	0	0.00	37.90	0.2	53,888	0.00%
2024/05/20	1	38.00	4	38.30	38.55	-3	52,881	-0.01%
2024/05/17	0	0.00	503.5	37.80	38.10	-503.5	52,229	-0.96%	大賣/鉅額交易
2024/05/16	3	37.35	8	37.48	37.50	-5	51,656	-0.01%
2024/05/15	0	0.00	32	37.03	36.90	-32	50,909	-0.06%
2024/05/14	0	35.85	0	0.00	36.05	0	50,697	0.00%
2024/05/13	0	0.00	4	37.05	36.50	-4	49,784	-0.01%
2024/05/10	0	0.00	504	36.90	37.45	-504	48,995	-1.03%	大賣/鉅額交易
2024/05/09	4	36.10	0	0.00	36.10	4	48,450	0.01%
2024/05/07	2	35.90	1	36.30	36.00	1	47,221	0.00%
2024/05/06	10	36.10	101	36.19	36.10	-91	46,134	-0.20%	大賣/
2024/05/03	6	34.68	404	35.10	34.75	-398	45,570	-0.87%	大賣/鉅額交易
2024/05/02	1	34.05	1	34.60	34.10	0	44,425	0.00%
2024/04/30	2	34.20	0	0.00	34.10	2	43,849	0.00%
2024/04/29	0	0.00	1,042	34.25	34.25	-1,042	42,804	-2.43%	大賣/鉅額交易
2024/04/26	0	31.10	0	0.00	31.15	0	40,402	0.00%
2024/04/24	10	31.55	0	0.00	31.45	10	41,070	0.02%
2024/04/23	0	0.00	10	31.70	31.55	-10	41,790	-0.02%
2024/04/22	0.1	31.30	2.5	31.33	31.35	-2.4	42,071	-0.01%
2024/04/19	1.3	31.09	2	30.70	31.00	-0.7	41,661	0.00%
2024/04/18	1	31.50	5	31.50	31.70	-4	41,147	-0.01%
2024/04/17	1.2	31.03	0	0.00	31.50	1.2	40,960	0.00%
2024/04/16	2	31.00	0.1	31.00	30.95	1.9	40,923	0.00%
2024/04/12	0.1	31.85	0	0.00	31.75	0.1	40,770	0.00%
2024/04/11	0	31.80	0	0.00	31.95	0	40,863	0.00%
2024/04/10	2.1	31.98	0	0.00	31.85	2.1	41,139	0.01%
2024/04/08	0	0.00	2	32.00	32.05	-2	41,979	0.00%
2024/04/03	0.1	31.60	100	31.70	31.45	-99.9	41,810	-0.24%
2024/04/02	0	0.00	100	31.90	31.80	-100	41,734	-0.24%
2024/04/01	2.2	32.50	2	31.85	31.65	0.2	41,763	0.00%
2024/03/29	0	0.00	5	32.78	33.05	-5	41,294	-0.01%
2024/03/28	14	32.21	50	32.40	32.40	-36	40,295	-0.09%
2024/03/27	0.1	32.40	1,202.1	32.07	32.60	-1,202	39,833	-3.02%	大賣/鉅額交易
2024/03/26	1.1	31.70	903	31.93	31.80	-901.9	39,715	-2.27%	大賣/鉅額交易
2024/03/25	25	31.68	700	31.81	31.70	-675	40,159	-1.68%	大賣/鉅額交易
2024/03/22	3,103	31.99	81.2	31.86	31.90	3,021.9	40,539	7.45%	大買/鉅額交易
2024/03/21	6	31.93	3	31.85	31.95	3	40,415	0.01%
2024/03/20	0	0.00	2.2	31.35	31.25	-2.2	40,546	-0.01%
2024/03/19	1.1	31.75	0	0.00	31.75	1.1	40,945	0.00%
2024/03/15	5	31.56	2	31.40	31.75	3	41,028	0.01%
2024/03/14	3	31.85	6	31.88	32.00	-3	40,281	-0.01%
2024/03/13	0.1	30.80	106.2	31.27	31.85	-106.1	40,118	-0.26%	大賣/鉅額交易
2024/03/11	22	30.30	0.2	30.10	30.30	21.9	38,819	0.06%
2024/03/08	7	30.11	2	30.08	30.20	5	38,852	0.01%
2024/03/07	1	29.60	10	29.60	29.80	-9	38,308	-0.02%
2024/03/05	0	0.00	15	29.05	29.15	-15	38,671	-0.04%
2024/03/04	0	29.10	0	0.00	29.20	0	39,027	0.00%
2024/02/29	0	29.10	8	29.08	29.40	-8	39,774	-0.02%
2024/02/27	15	29.00	0	0.00	29.00	15	39,506	0.04%
2024/02/26	3	29.22	2	29.25	29.10	1	39,708	0.00%
2024/02/23	4	29.20	0	0.00	28.90	4	39,946	0.01%
2024/02/22	0	0.00	21.2	29.09	29.30	-21.2	40,476	-0.05%
2024/02/20	0.1	28.90	0	0.00	29.00	0.1	40,852	0.00%
2024/02/19	6	28.60	3	28.60	28.70	3	41,036	0.01%
2024/02/16	10	28.35	2	28.45	28.25	8	41,940	0.02%
2024/02/15	0	0.00	6	28.80	28.40	-6	42,544	-0.01%
2024/02/05	0	0.00	10	28.30	28.15	-10	42,264	-0.02%
2024/02/02	142	28.30	0	0.00	28.30	142	42,121	0.34%	大買/鉅額交易
2024/02/01	0	0.00	1.6	28.60	28.65	-1.6	41,868	0.00%
2024/01/31	0	0.00	3.5	28.39	28.45	-3.5	41,496	-0.01%
2024/01/29	1	28.45	0	0.00	28.50	1	41,631	0.00%
2024/01/25	0	0.00	126	28.15	28.15	-126	41,874	-0.30%	大賣/鉅額交易
2024/01/22	0	0.00	3	28.10	28.20	-3	41,516	-0.01%
2024/01/19	3	27.70	3	27.77	27.90	0	41,418	0.00%
2024/01/18	3	27.65	2	27.50	27.85	1	41,266	0.00%
2024/01/17	0	0.00	5	27.55	27.55	-5	40,993	-0.01%
2024/01/16	6	27.87	0	0.00	27.95	6	40,075	0.01%
2024/01/12	0	28.05	0	0.00	28.05	0	40,082	0.00%
2024/01/10	5.1	27.82	0	0.00	28.05	5.1	40,432	0.01%
2024/01/09	2	28.15	0	0.00	28.10	2	40,259	0.00%
2024/01/08	0	0.00	5	28.20	28.40	-5	40,118	-0.01%
2024/01/05	3	28.07	0	0.00	28.10	3	39,708	0.01%
2024/01/04	2	28.20	0	0.00	28.15	2	39,981	0.01%
2024/01/03	0	0.00	0.1	28.00	28.20	-0.1	40,301	0.00%
2024/01/02	2	28.15	4.6	28.10	28.35	-2.6	39,794	-0.01%
2023/12/29	0	28.20	0.1	28.20	28.35	-0.1	39,694	0.00%
2023/12/28	1	28.10	47	28.26	28.40	-46	40,119	-0.11%
2023/12/26	1	28.05	0	0.00	28.00	1	39,736	0.00%
2023/12/25	0	27.80	14.5	27.60	27.85	-14.5	39,749	-0.04%
2023/12/22	2	27.65	0	0.00	27.75	2	39,841	0.01%
2023/12/21	6	27.48	0	0.00	27.85	6	39,823	0.02%
2023/12/20	1.5	27.82	0	0.00	27.80	1.5	39,621	0.00%
2023/12/19	5	27.98	5	28.15	28.25	0	39,245	0.00%
2023/12/18	10	28.28	0	0.00	28.25	10	39,215	0.03%
2023/12/15	0.2	28.35	1	28.30	28.15	-0.8	39,079	0.00%
2023/12/14	3	28.30	4	28.29	28.45	-1	38,507	0.00%
2023/12/12	2.3	27.54	8	27.56	27.60	-5.7	37,938	-0.01%
2023/12/11	1	27.25	2	27.33	27.40	-1	37,935	0.00%
2023/12/08	0	0.00	24	27.27	27.50	-24	37,985	-0.06%
2023/12/07	2	26.85	0	0.00	26.85	2	37,292	0.01%
2023/12/06	0.4	27.05	20	26.90	27.10	-19.6	37,464	-0.05%
2023/12/05	1	26.65	0	0.00	26.75	1	37,353	0.00%
2023/12/04	0	0.00	1	26.90	26.90	-1	37,050	0.00%
2023/11/30	0	0.00	4	27.18	27.35	-4	36,882	-0.01%
2023/11/29	1	27.00	0	0.00	26.85	1	35,893	0.00%
2023/11/28	0	0.00	0.1	27.25	27.15	-0.1	35,403	0.00%
2023/11/27	4	26.76	1	26.70	26.70	3	35,110	0.01%
2023/11/24	1	26.60	0	0.00	26.75	1	34,855	0.00%
2023/11/23	14.3	26.82	14	26.86	26.85	0.3	34,580	0.00%
2023/11/22	10	27.03	5.1	27.07	27.20	5	34,138	0.01%
2023/11/21	3	27.15	17.1	27.09	27.05	-14.1	33,878	-0.04%
2023/11/20	10	26.80	8	26.78	26.85	2	33,355	0.01%
2023/11/17	0.1	26.80	5	26.91	26.85	-4.9	33,129	-0.01%
2023/11/16	3	26.80	80	26.69	26.85	-77	33,127	-0.23%
2023/11/15	0.1	26.25	5	26.56	26.80	-4.9	32,938	-0.01%
2023/11/14	0	0.00	37.2	25.93	26.15	-37.2	32,064	-0.12%
2023/11/13	3	25.60	0.1	25.60	25.60	2.9	32,148	0.01%
2023/11/10	0	25.40	10	25.43	25.50	-10	32,748	-0.03%
2023/11/09	1	25.30	8	25.35	25.35	-7	33,119	-0.02%
2023/11/07	16	25.09	0	0.00	25.15	16	33,742	0.05%
2023/11/06	5	25.30	14	25.40	25.30	-9	33,942	-0.03%
2023/11/03	3	25.30	85	25.22	25.35	-82	34,020	-0.24%
2023/11/02	0.2	24.70	0	0.00	24.70	0.2	33,840	0.00%
2023/11/01	1	24.40	1	24.35	24.35	0	34,213	0.00%
2023/10/31	6	24.33	1	24.30	24.35	5	35,314	0.01%
2023/10/30	15	24.42	0	0.00	24.35	15	36,096	0.04%
2023/10/27	3	24.70	0	0.00	24.60	3	36,463	0.01%
2023/10/26	3	24.43	1	24.40	24.35	2	36,899	0.01%
2023/10/25	2	24.65	0	0.00	24.65	2	36,740	0.01%
2023/10/24	1	24.25	0	0.00	24.45	1	36,657	0.00%
2023/10/23	90	24.35	1	24.35	24.35	89	36,617	0.24%
2023/10/20	10	24.56	0	0.00	24.65	10	36,642	0.03%
2023/10/19	83.1	24.97	0	0.00	24.85	83.1	36,495	0.23%
2023/10/18	1.2	24.93	0	0.00	25.15	1.2	36,784	0.00%
2023/10/17	6	25.06	1	25.10	25.15	5	36,806	0.01%
2023/10/16	0	0.00	3	25.25	25.35	-3	37,220	-0.01%
2023/10/13	5.5	25.05	6	25.13	25.15	-0.5	37,555	0.00%
2023/10/12	6	25.03	0	0.00	25.20	6	38,011	0.02%
2023/10/11	0.5	24.75	1	24.85	24.90	-0.5	37,994	0.00%
2023/10/06	6	24.19	1	24.30	24.25	5	37,359	0.01%
2023/10/05	6	23.84	0	0.00	24.10	6	37,413	0.02%
2023/10/04	14	23.79	0	0.00	23.70	14	37,241	0.04%
2023/10/03	6.1	24.19	2	24.20	24.20	4.1	36,707	0.01%
2023/10/02	2	24.50	0	0.00	24.50	2	36,681	0.01%
2023/09/27	0.1	24.45	0	0.00	24.40	0.1	37,331	0.00%
2023/09/26	1	24.40	3	24.50	24.55	-2	37,243	-0.01%
2023/09/25	2	24.43	0	0.00	24.60	2	37,073	0.01%
2023/09/22	6.4	24.23	0	0.00	24.25	6.4	37,010	0.02%
2023/09/21	16.1	24.37	0	0.00	24.35	16.1	36,646	0.04%
2023/09/20	0	0.00	5	25.05	24.85	-5	36,037	-0.01%
2023/09/19	0	0.00	11	24.97	24.95	-11	35,721	-0.03%
2023/09/18	0.1	24.70	4	24.74	24.95	-3.9	35,670	-0.01%
2023/09/15	4	24.63	1	24.70	24.85	3	35,673	0.01%
2023/09/14	0	0.00	1	24.80	25.00	-1	34,978	0.00%
2023/09/13	0	0.00	1	24.45	24.70	-1	34,861	0.00%
2023/09/12	0.1	24.22	0	0.00	24.35	0.1	35,158	0.00%
2023/09/08	0.2	24.05	1	23.95	24.05	-0.8	35,079	0.00%
2023/09/07	7	23.60	0	0.00	23.60	7	35,101	0.02%
2023/09/06	1.8	23.87	0	0.00	23.65	1.8	35,328	0.01%
2023/09/05	1	23.95	3	23.97	24.00	-2	35,773	-0.01%
2023/09/04	0	23.95	0	0.00	23.95	0	35,972	0.00%
2023/08/30	2.2	23.95	0	0.00	23.90	2.2	36,238	0.01%
2023/08/28	3	23.75	0	0.00	23.80	3	36,345	0.01%
2023/08/25	0.1	23.80	0	0.00	23.50	0.1	37,283	0.00%
2023/08/23	1.1	23.70	0	0.00	23.70	1.1	37,180	0.00%
2023/08/22	15	23.56	0	0.00	23.55	15	37,194	0.04%
2023/08/21	2	23.85	4	23.66	23.85	-2	36,888	-0.01%
2023/08/18	21	23.50	1.2	23.40	23.35	19.8	36,736	0.05%
2023/08/17	12.3	23.02	2	22.90	23.25	10.3	36,714	0.03%
2023/08/16	3.4	23.32	4	23.50	23.40	-0.6	36,242	0.00%
2023/08/15	11	23.90	0	0.00	23.90	11	35,831	0.03%
2023/08/14	4	24.28	2.2	24.36	24.30	1.8	35,662	0.01%
2023/08/11	1.1	24.90	1	24.95	24.90	0.1	35,686	0.00%
2023/08/09	3	24.63	0	0.00	24.80	3	35,631	0.01%
2023/08/07	2	24.70	0	0.00	24.60	2	34,790	0.01%
2023/08/04	14.2	24.72	1	24.60	24.60	13.2	34,284	0.04%
2023/08/02	108	26.00	0	0.00	26.15	108	33,138	0.33%	大買/鉅額交易
2023/08/01	0	0.00	4.2	26.16	26.25	-4.2	32,438	-0.01%
2023/07/31	0	0.00	1.3	26.45	26.25	-1.3	31,924	0.00%
2023/07/26	0	0.00	3	26.40	26.50	-3	31,543	-0.01%
2023/07/25	0	0.00	10	26.25	26.35	-10	31,479	-0.03%
2023/07/24	111	26.02	2	26.10	26.10	109	31,318	0.35%	大買/鉅額交易
2023/07/21	0	0.00	1	26.45	26.45	-1	30,989	0.00%
2023/07/19	4.1	26.25	2	26.15	26.05	2.1	29,714	0.01%
2023/07/18	4	26.19	0	0.00	26.25	4	29,118	0.01%
2023/07/17	0.6	25.77	1	25.95	26.15	-0.4	28,487	0.00%
2023/07/14	0	0.00	12.7	25.30	25.40	-12.7	27,827	-0.05%
2023/07/13	203	24.95	0	0.00	24.90	203	27,228	0.75%	大買/鉅額交易
2023/07/12	0.1	24.95	3	25.07	25.15	-2.9	27,253	-0.01%
2023/07/11	2	24.90	0	0.00	24.95	2	27,101	0.01%
2023/07/10	0.1	24.55	0	0.00	24.50	0.1	27,102	0.00%
2023/07/07	2	24.30	0.2	24.50	24.60	1.8	27,058	0.01%
2023/07/06	7	24.52	2	24.60	24.50	5	27,061	0.02%
2023/06/30	0	0.00	1	25.00	24.85	-1	26,497	0.00%
2023/06/29	1	24.90	0	0.00	24.90	1	26,452	0.00%
2023/06/27	100	24.90	0	0.00	24.75	100	26,487	0.38%
2023/06/26	0.1	25.05	31	25.15	24.95	-30.9	26,395	-0.12%
2023/06/21	100	24.90	0	0.00	25.10	100	26,351	0.38%
2023/06/20	0	24.90	1	25.05	25.05	-1	26,306	0.00%
2023/06/19	0.2	24.65	1	24.95	25.05	-0.8	26,356	0.00%
2023/06/16	1	24.65	2	24.65	24.55	-1	26,527	0.00%
2023/06/15	4	24.63	0	0.00	24.70	4	26,373	0.02%
2023/06/14	3	24.83	4	24.80	24.75	-1	27,373	0.00%
2023/06/13	0	0.00	1	24.95	24.80	-1	28,420	0.00%
2023/06/12	3.2	24.87	0.5	24.85	24.80	2.7	28,709	0.01%
2023/06/09	0	0.00	5	25.03	25.20	-5	29,323	-0.02%
2023/06/08	5	24.50	0	0.00	24.65	5	28,992	0.02%
2023/06/07	2	24.50	0	0.00	24.60	2	29,102	0.01%
2023/06/06	1	24.35	2	24.55	24.45	-1	29,120	0.00%
2023/06/05	0	0.00	5	24.51	24.45	-5	29,340	-0.02%
2023/06/01	3	24.37	0	0.00	24.30	3	29,602	0.01%
2023/05/31	2	24.30	1	24.30	24.30	1	29,580	0.00%
2023/05/29	2	24.38	11	24.35	24.40	-9	28,781	-0.03%
2023/05/26	12	24.03	0	0.00	24.10	12	29,081	0.04%
2023/05/25	21	24.17	0	0.00	24.10	21	28,947	0.07%
2023/05/24	0.1	24.35	5	24.42	24.50	-5	28,934	-0.02%
2023/05/23	0	0.00	5	24.55	24.60	-5	28,789	-0.02%
2023/05/19	0	0.00	0.1	24.10	24.40	-0.1	28,329	0.00%
2023/05/18	0	0.00	4	24.04	24.10	-4	28,064	-0.01%
2023/05/17	2	23.85	3	23.75	23.80	-1	28,059	0.00%
2023/05/16	0	0.00	9.3	23.47	23.55	-9.3	27,711	-0.03%
2023/05/12	3.2	23.20	0	0.00	23.10	3.2	27,525	0.01%
2023/05/11	2	23.25	4	23.25	23.30	-2	27,439	-0.01%
2023/05/10	3	23.30	10	23.25	23.30	-7	27,382	-0.03%
2023/05/09	2.1	23.30	0	23.20	23.30	2.1	27,491	0.01%
2023/05/05	1	23.00	0	0.00	23.05	1	27,653	0.00%
2023/05/04	0.1	23.05	3	23.02	23.10	-2.9	28,121	-0.01%
2023/05/03	2	22.75	0	0.00	22.95	2	28,317	0.01%
2023/05/02	0.1	22.75	0	0.00	22.90	0.1	28,638	0.00%
2023/04/28	6.1	22.55	10	22.50	22.60	-3.9	29,309	-0.01%
2023/04/27	0.5	22.40	1	22.50	22.40	-0.5	29,437	0.00%
2023/04/26	0	0.00	1	22.45	22.45	-1	29,546	0.00%
2023/04/25	0	0.00	5	22.35	22.35	-5	29,622	-0.02%
2023/04/24	0	0.00	11	22.45	22.45	-11	29,609	-0.04%
2023/04/20	11.1	22.31	0	0.00	22.35	11.1	29,896	0.04%
2023/04/18	2	22.40	0	0.00	22.40	2	30,543	0.01%
2023/04/17	1	22.45	10	22.55	22.50	-9	31,004	-0.03%
2023/04/14	0	0.00	13	22.45	22.50	-13	30,952	-0.04%
2023/04/13	0	0.00	32.4	22.25	22.30	-32.4	30,912	-0.10%
2023/04/12	0	21.95	3	21.95	22.00	-3	30,712	-0.01%
2023/04/11	0	0.00	3	21.80	21.85	-3	30,671	-0.01%
2023/04/10	0.1	21.80	0	0.00	21.80	0.1	30,480	0.00%
2023/04/07	0	0.00	28	21.72	21.70	-28	30,451	-0.09%
2023/04/06	50.1	21.75	0	0.00	21.70	50.1	30,326	0.17%
2023/03/31	0	0.00	1	21.80	21.85	-1	30,257	0.00%
2023/03/30	1	21.60	0	0.00	21.65	1	30,650	0.00%
2023/03/29	0	0.00	58	21.55	21.70	-58	31,339	-0.19%
2023/03/28	3	21.60	0	0.00	21.50	3	32,113	0.01%
2023/03/27	50.5	21.50	0.2	21.50	21.45	50.3	32,846	0.15%
2023/03/24	2	21.35	0	0.00	21.40	2	34,098	0.01%
2023/03/23	10	21.53	0	0.00	21.55	10	34,348	0.03%
2023/03/22	4	21.40	0	0.00	21.35	4	34,662	0.01%
2023/03/21	15	21.15	233	21.17	21.05	-218	34,799	-0.63%	大賣/鉅額交易
2023/03/20	2.1	20.85	0	0.00	21.00	2.1	34,685	0.01%
2023/03/17	752	20.98	1	20.95	20.85	751	34,460	2.18%	大買/鉅額交易
2023/03/16	24.3	21.08	8	21.09	20.90	16.3	33,537	0.05%
2023/03/15	29	21.73	5	21.80	21.55	24	33,106	0.07%
2023/03/14	5.1	21.77	0	0.00	21.70	5.1	33,006	0.02%
2023/03/13	2	22.23	0	0.00	22.20	2	32,321	0.01%
2023/03/10	4.2	22.35	25	22.30	22.25	-20.8	32,225	-0.06%
2023/03/09	10	22.53	1	22.55	22.50	9	32,297	0.03%
2023/03/07	6.5	22.64	0	0.00	22.65	6.5	33,327	0.02%
2023/03/06	2	22.53	2	22.58	22.55	0	33,101	0.00%
2023/03/03	3.8	22.44	0	0.00	22.40	3.8	33,055	0.01%
2023/03/02	0.1	22.70	0	0.00	22.55	0.1	33,368	0.00%
2023/02/24	8	22.77	0	0.00	22.75	8	34,090	0.02%
2023/02/22	8	22.86	2	22.60	22.80	6	34,302	0.02%
2023/02/21	9	22.75	0	0.00	22.80	9	34,319	0.03%
2023/02/20	0	0.00	6	22.83	22.95	-6	34,675	-0.02%
2023/02/17	2	22.80	0	0.00	22.75	2	35,011	0.01%
2023/02/15	5	22.60	0	0.00	22.55	5	35,906	0.01%
2023/02/14	2	22.90	0	0.00	22.90	2	35,542	0.01%
2023/02/13	0.1	22.45	0	0.00	22.75	0.1	35,761	0.00%
2023/02/09	2	22.35	5	22.37	22.30	-3	35,978	-0.01%
2023/02/08	2	22.38	3.2	22.36	22.40	-1.2	35,999	0.00%
2023/02/07	5	22.39	0	0.00	22.30	5	36,182	0.01%
2023/02/06	3.1	22.32	0	0.00	22.35	3.1	36,204	0.01%
2023/02/03	1.1	22.40	0	0.00	22.40	1.1	36,347	0.00%
2023/02/02	7.3	22.60	5	22.45	22.50	2.3	36,284	0.01%
2023/02/01	0	22.70	12	22.65	22.75	-12	35,941	-0.03%
2023/01/31	1.1	22.87	0	0.00	22.85	1.1	35,988	0.00%
2023/01/30	1.2	23.07	6	23.02	23.20	-4.8	35,795	-0.01%
2023/01/17	3	23.05	1	23.20	23.20	2	35,026	0.01%
2023/01/16	1	23.00	0	0.00	23.05	1	35,085	0.00%
2023/01/13	0	22.85	0	0.00	22.80	0	35,071	0.00%
2023/01/12	2	22.95	0	0.00	22.90	2	35,746	0.01%
2023/01/10	5	23.04	30	23.10	23.15	-25	36,281	-0.07%
2023/01/09	0	0.00	5	22.97	23.15	-5	36,241	-0.01%
2023/01/06	6	22.55	0	0.00	22.60	6	36,142	0.02%
2023/01/05	8	22.55	0	0.00	22.60	8	36,911	0.02%
2023/01/04	1	22.15	0	0.00	22.35	1	36,655	0.00%
2023/01/03	10	21.90	0	0.00	22.15	10	37,051	0.03%
2022/12/30	1	22.20	0	0.00	22.10	1	37,123	0.00%
2022/12/29	1	21.85	0	0.00	21.90	1	37,390	0.00%
2022/12/26	0	0.00	0.4	22.05	22.10	-0.4	38,927	0.00%
2022/12/23	2	21.93	0	0.00	21.90	2	40,064	0.00%
2022/12/21	1	21.75	0.6	21.80	21.70	0.4	41,362	0.00%
2022/12/20	5.1	21.95	0	0.00	21.90	5.1	41,361	0.01%
2022/12/19	0.1	22.25	2	22.20	22.05	-2	40,751	0.00%
2022/12/16	1	22.25	0	0.00	22.25	1	40,189	0.00%
2022/12/15	20	22.80	0	0.00	22.75	20	39,518	0.05%
2022/12/14	0	0.00	1	23.00	22.90	-1	39,290	0.00%
2022/12/08	0	0.00	2	22.75	22.80	-2	39,500	-0.01%
2022/12/07	0	0.00	4	22.79	23.05	-4	39,805	-0.01%
2022/12/06	0.1	22.55	1	22.85	22.40	-0.9	39,379	0.00%
2022/12/05	2	23.00	5	22.90	22.75	-3	39,214	-0.01%
2022/12/02	2	22.60	0	0.00	22.50	2	39,140	0.01%
2022/12/01	1.1	22.61	1.2	22.79	22.60	-0.1	39,480	0.00%
2022/11/30	20.1	22.80	0	0.00	23.00	20.1	39,128	0.05%
2022/11/28	0	0.00	5	22.10	22.20	-5	37,723	-0.01%
2022/11/25	5	22.55	0	0.00	22.40	5	37,853	0.01%
2022/11/24	15	22.45	15	22.45	22.45	0	38,158	0.00%
2022/11/23	30	22.35	7	22.49	22.55	23	38,123	0.06%
2022/11/22	0	0.00	1	21.50	21.65	-1	37,540	0.00%
2022/11/21	0	0.00	1	21.40	21.40	-1	37,520	0.00%
2022/11/17	1	21.70	1	21.55	21.65	0	37,576	0.00%
2022/11/16	0	0.00	4	22.05	21.80	-4	37,739	-0.01%
2022/11/15	1	21.60	0	0.00	22.00	1	37,538	0.00%
2022/11/14	0	0.00	1	21.90	21.70	-1	37,461	0.00%
2022/11/11	0	0.00	5	21.67	21.85	-5	37,305	-0.01%
2022/11/10	0	0.00	1	21.15	21.15	-1	37,003	0.00%
2022/11/09	0.2	21.18	1	21.00	21.20	-0.8	37,240	0.00%
2022/11/08	0	0.00	0.9	21.50	21.55	-0.9	36,802	0.00%
2022/11/07	1.2	21.15	4	21.28	21.45	-2.8	36,762	-0.01%
2022/11/04	0	0.00	1	20.50	20.90	-1	36,886	0.00%
2022/11/03	0.2	20.58	1	20.70	20.55	-0.9	37,187	0.00%
2022/11/02	0.1	21.05	0	0.00	20.85	0.1	37,302	0.00%
2022/11/01	2.4	21.09	0	0.00	21.10	2.4	37,236	0.01%
2022/10/31	3.1	20.58	10	20.80	20.40	-6.9	37,321	-0.02%
2022/10/28	12	20.43	2	20.61	20.55	10.1	37,268	0.03%
2022/10/27	0	0.00	2	20.70	20.55	-2	37,391	-0.01%
2022/10/26	0.5	20.50	1	20.25	20.35	-0.5	37,477	0.00%
2022/10/25	13	19.86	21.5	20.07	20.00	-8.5	37,284	-0.02%
2022/10/24	3.1	20.00	1.5	20.00	19.90	1.5	37,507	0.00%
2022/10/21	0	0.00	1.2	19.87	20.00	-1.2	37,362	0.00%
2022/10/20	11.1	19.51	10.3	19.70	19.70	0.8	37,386	0.00%
2022/10/19	1.5	19.97	0	0.00	19.90	1.5	36,856	0.00%
2022/10/18	11	20.18	1	20.20	20.10	10	36,666	0.03%
2022/10/14	10.3	19.90	5	19.85	19.80	5.3	37,156	0.01%
2022/10/13	2.4	19.85	0	0.00	19.65	2.4	37,479	0.01%
2022/10/12	3	20.28	0	0.00	20.25	3	37,051	0.01%
2022/10/11	3.2	20.12	11.1	20.15	20.10	-7.9	37,553	-0.02%
2022/10/07	0	0.00	0.1	20.55	20.45	-0.1	37,778	0.00%
2022/10/06	3	20.47	0	0.00	20.60	3	38,698	0.01%
2022/10/05	1	20.50	0	0.00	20.50	1	39,600	0.00%
2022/10/04	0	0.00	15	20.25	20.15	-15	39,489	-0.04%
2022/10/03	13.7	19.77	0	0.00	19.70	13.7	39,279	0.03%
2022/09/30	19.4	19.87	0	0.00	19.85	19.4	39,035	0.05%
2022/09/29	2	20.13	0	0.00	20.05	2	38,420	0.01%
2022/09/28	6.2	20.22	0	0.00	20.10	6.2	38,398	0.02%
2022/09/27	19	20.83	19	20.76	20.75	0	37,734	0.00%
2022/09/26	5	21.34	0.2	21.45	21.25	4.8	37,481	0.01%
2022/09/23	2	21.70	0	0.00	21.65	2	38,139	0.01%
2022/09/22	4.2	21.64	0	0.00	21.60	4.2	38,352	0.01%
2022/09/21	1	22.00	0	0.00	22.05	1	38,110	0.00%
2022/09/19	2	22.20	1	22.15	22.15	1	38,054	0.00%
2022/09/16	13.1	22.12	0	0.00	22.10	13.1	37,980	0.03%
2022/09/15	14	22.29	0	0.00	22.30	14	37,330	0.04%
2022/09/14	11	22.37	0	0.00	22.30	11	37,527	0.03%
2022/09/13	6	22.90	13	23.05	22.75	-7	37,514	-0.02%
2022/09/12	4	23.00	2	22.95	22.90	2	37,684	0.01%
2022/09/06	2	23.45	0	0.00	23.40	2	38,851	0.01%
2022/09/05	10	23.25	2	23.30	23.25	8	39,338	0.02%
2022/09/02	2	23.05	2	23.10	22.90	0	39,793	0.00%
2022/09/01	4	23.01	0	0.00	23.05	4	40,102	0.01%
2022/08/31	0	0.00	4	23.31	23.50	-4	40,481	-0.01%
2022/08/30	13	23.39	10	23.25	23.25	3	40,094	0.01%
2022/08/29	17	23.50	0	0.00	23.50	17	39,792	0.04%
2022/08/26	9	23.88	0	0.00	23.85	9	39,689	0.02%
2022/08/25	1	23.70	0.1	23.80	23.75	1	39,795	0.00%
2022/08/24	0	0.00	2.1	23.80	23.45	-2.1	39,974	-0.01%
2022/08/23	1.3	24.15	13	24.05	23.80	-11.8	43,093	-0.03%
2022/08/22	14	24.43	0	0.00	24.35	14	44,016	0.03%
2022/08/19	1	24.30	0	0.00	24.60	1	44,991	0.00%
2022/08/17	3	24.83	8	24.75	24.90	-5	45,265	-0.01%
2022/08/15	0	0.00	0	24.15	24.25	0	45,511	0.00%
2022/08/12	0	0.00	31.1	24.03	24.10	-31.1	45,862	-0.07%
2022/08/11	2	24.05	1	23.95	24.05	1	46,417	0.00%
2022/08/10	9	23.51	3	23.73	23.55	6	46,625	0.01%
2022/08/09	4	23.29	0	0.00	23.30	4	46,849	0.01%
2022/08/04	2	22.25	0	0.00	22.25	2	48,357	0.00%
2022/08/03	2	22.35	0	0.00	22.30	2	48,627	0.00%
2022/08/02	5	22.50	0	0.00	22.45	5	49,045	0.01%
2022/08/01	2	22.85	0	0.00	22.95	2	49,276	0.00%
2022/07/29	3	23.00	0	0.00	22.95	3	49,904	0.01%
2022/07/27	0	0.00	0.1	22.90	22.95	-0.1	50,004	0.00%
2022/07/25	3	22.75	0	0.00	22.70	3	50,025	0.01%
2022/07/22	5	22.60	80	22.63	22.75	-75	50,265	-0.15%
2022/07/21	80	22.65	5	22.55	22.65	75	50,606	0.15%
2022/07/20	38	22.60	0	0.00	22.25	38	50,794	0.07%
2022/07/19	2	22.25	3.1	22.20	22.20	-1.1	50,687	0.00%
2022/07/18	6	22.22	3	22.18	22.30	3	51,013	0.01%
2022/07/15	9	21.91	0	0.00	21.80	9	50,644	0.02%
2022/07/14	3.2	22.33	1	22.40	22.25	2.2	50,425	0.00%
2022/07/13	5	23.43	0	0.00	23.45	5	49,828	0.01%
2022/07/12	6	23.04	0.1	23.13	22.95	5.9	49,189	0.01%
2022/07/11	3	23.72	0.2	23.85	23.65	2.8	49,079	0.01%
2022/07/08	0.2	23.90	0	0.00	23.85	0.2	49,584	0.00%
2022/07/07	1	23.95	2.1	23.60	23.70	-1.1	49,762	0.00%
2022/07/06	0.4	23.64	0	0.00	23.50	0.4	50,021	0.00%
2022/07/05	3	24.32	1	24.60	24.30	2	49,644	0.00%
2022/07/04	1.1	24.25	1	24.30	24.30	0.1	49,813	0.00%
2022/07/01	0	0.00	1	24.40	24.60	-1	51,056	0.00%
2022/06/30	0	0.00	6.1	25.26	25.10	-6.1	51,643	-0.01%
2022/06/29	0.1	25.80	0	0.00	25.80	0.1	51,917	0.00%
2022/06/27	2	26.20	0	0.00	26.20	2	52,607	0.00%
2022/06/24	1	26.20	0	0.00	26.30	1	52,432	0.00%
2022/06/23	0	0.00	2	25.75	26.05	-2	52,483	0.00%
2022/06/22	0	0.00	8	26.10	26.05	-8	52,405	-0.02%
2022/06/21	8	26.30	3.1	26.19	26.45	4.9	52,380	0.01%
2022/06/20	0	0.00	1	26.20	25.50	-1	52,656	0.00%
2022/06/17	3.1	26.00	2.1	26.05	26.00	1	52,494	0.00%
2022/06/16	6	26.60	0	0.00	26.60	6	52,312	0.01%
2022/06/15	4	26.18	1	26.25	26.30	3	52,759	0.01%
2022/06/14	2	25.83	3	25.95	26.00	-1	53,021	0.00%
2022/06/13	1	25.30	2.1	25.50	25.55	-1.1	52,770	0.00%
2022/06/10	1.1	25.80	0	0.00	26.00	1.1	52,499	0.00%
2022/06/09	104	26.01	2	25.95	25.85	102	52,248	0.20%	大買/鉅額交易
2022/06/08	0	0.00	2	26.75	26.75	-2	51,486	0.00%
2022/06/06	10	26.90	0	0.00	26.85	10	52,387	0.02%
2022/06/02	1	26.45	0	0.00	26.60	1	53,198	0.00%
2022/05/31	2	26.50	0	0.00	27.15	2	54,651	0.00%
2022/05/30	8	26.74	0	0.00	27.10	8	51,544	0.02%
2022/05/27	2	26.30	7	26.36	26.60	-5	50,778	-0.01%
2022/05/26	4	25.25	1.1	25.49	25.30	3	50,891	0.01%
2022/05/25	2.1	25.40	0	0.00	25.35	2.1	51,632	0.00%
2022/05/24	1	25.45	6	25.58	25.55	-5	52,700	-0.01%
2022/05/23	17	25.42	4	25.70	25.45	13	52,523	0.02%
2022/05/20	1	25.50	9	25.46	25.45	-8	52,738	-0.02%
2022/05/19	4.5	25.53	1.1	25.36	25.30	3.5	52,434	0.01%
2022/05/18	8	26.09	2	25.90	26.10	6	51,969	0.01%
2022/05/17	6	25.56	2	25.45	25.50	4	52,002	0.01%
2022/05/16	6	25.80	0	0.00	25.70	6	52,112	0.01%
2022/05/13	3.1	25.98	0	0.00	25.80	3.1	51,999	0.01%
2022/05/12	4.9	26.52	4	26.13	26.05	0.9	51,405	0.00%
2022/05/11	3	27.02	0	0.00	27.10	3	51,084	0.01%
2022/05/10	1	27.25	0	27.50	27.55	1	51,342	0.00%
2022/05/09	0.1	27.40	1	27.50	27.30	-1	51,224	0.00%
2022/05/06	0	0.00	2	27.55	28.00	-2	51,525	0.00%
2022/05/05	3.6	28.50	37.1	28.08	28.05	-33.5	52,080	-0.06%
2022/05/04	6.1	28.90	11	28.90	28.90	-5	51,753	-0.01%
2022/05/03	3	28.85	1	28.85	28.75	2	52,196	0.00%
2022/04/29	2.1	29.15	23	29.14	29.25	-21	52,517	-0.04%
2022/04/28	1.5	28.67	0	0.00	29.00	1.5	52,771	0.00%
2022/04/27	40	29.00	6	29.14	28.90	34	52,740	0.06%
2022/04/26	6	29.58	11	29.60	29.70	-5	52,882	-0.01%
2022/04/25	0	29.05	1	28.75	29.10	-1	52,663	0.00%
2022/04/22	1.7	28.88	0	0.00	29.45	1.7	52,476	0.00%
2022/04/21	3	28.95	0	0.00	28.75	3	52,787	0.01%
2022/04/20	4	28.85	7.7	28.93	29.20	-3.7	54,276	-0.01%
2022/04/18	2	28.63	14	28.64	28.75	-12	55,421	-0.02%
2022/04/15	8	29.24	1	29.35	29.35	7	55,161	0.01%
2022/04/14	10	29.69	8	29.56	29.45	2	55,199	0.00%
2022/04/13	13	30.37	11	30.40	30.35	2	54,960	0.00%
2022/04/12	2	30.70	16	30.53	30.70	-14	54,588	-0.03%
2022/04/11	0.1	30.45	16	30.49	30.45	-15.9	54,014	-0.03%
2022/04/08	13	30.43	7.9	30.45	30.50	5.1	53,483	0.01%
2022/04/07	12	30.60	37	30.35	30.35	-25	52,910	-0.05%
2022/04/06	1	29.75	27	30.09	30.15	-26	51,305	-0.05%
2022/04/01	10	29.53	5	29.77	29.85	5	49,861	0.01%
2022/03/31	3	29.13	8	29.18	29.40	-5	49,092	-0.01%
2022/03/30	7	29.15	0	0.00	29.00	7	48,418	0.01%
2022/03/29	2	28.78	0	0.00	28.80	2	47,964	0.00%
2022/03/28	3	28.75	0	0.00	29.00	3	48,207	0.01%
2022/03/25	0	0.00	1	29.00	29.00	-1	48,151	0.00%
2022/03/24	0	0.00	2	29.15	29.15	-2	48,056	0.00%
2022/03/23	1	29.20	22	29.00	29.20	-21	48,030	-0.04%
2022/03/22	1	28.25	5	28.37	28.55	-4	47,386	-0.01%
2022/03/21	0	0.00	2	28.15	28.30	-2	47,093	0.00%
2022/03/18	11	28.31	20	28.24	28.15	-9	46,789	-0.02%
2022/03/17	15	27.70	18	27.66	27.60	-3	45,712	-0.01%
2022/03/16	4	26.80	0	0.00	26.95	4	45,111	0.01%
2022/03/15	1	26.75	4.4	26.60	26.60	-3.4	44,878	-0.01%
2022/03/14	18	26.85	7	26.63	26.80	11	45,252	0.02%
2022/03/11	7	26.56	12	26.58	26.50	-5	45,719	-0.01%
2022/03/10	3.1	26.79	11	26.45	26.80	-7.9	45,980	-0.02%
2022/03/09	2	26.05	2	25.85	25.75	0	46,095	0.00%
2022/03/08	18	25.83	2	25.80	25.60	16	45,964	0.03%
2022/03/07	17.1	26.08	12	26.13	26.25	5.1	45,170	0.01%
2022/03/04	11	27.39	0	0.00	27.35	11	44,605	0.02%
2022/03/03	0	0.00	4	27.91	27.95	-4	44,184	-0.01%
2022/03/01	0	0.00	5.5	27.70	27.75	-5.5	44,046	-0.01%
2022/02/25	3	26.68	0	0.00	27.15	3	43,248	0.01%
2022/02/24	11	26.92	0	0.00	26.90	11	42,362	0.03%
2022/02/23	2	27.78	0	0.00	27.80	2	40,992	0.00%
2022/02/22	5	27.85	2	27.85	27.85	3	41,082	0.01%
2022/02/21	1	28.10	0	0.00	28.35	1	40,847	0.00%
2022/02/18	1	28.20	0	0.00	28.35	1	41,144	0.00%
2022/02/17	2	28.45	6	28.57	28.45	-4	41,111	-0.01%
2022/02/16	2	28.30	1	28.50	28.20	1	40,784	0.00%
2022/02/15	13	28.40	11	28.15	28.15	2	40,242	0.00%
2022/02/14	5	28.36	6	28.48	28.65	-1	39,948	0.00%
2022/02/11	2	28.60	1	28.85	28.85	1	39,558	0.00%
2022/02/10	3	28.60	7	28.68	28.85	-4	39,375	-0.01%
2022/02/09	1	29.00	21	28.77	28.90	-20	38,799	-0.05%
2022/02/08	17	28.65	9	28.66	28.70	8	38,318	0.02%
2022/02/07	4	28.25	3	28.38	28.50	1	37,643	0.00%
2022/01/26	10	27.57	2	27.45	27.60	8	36,413	0.02%
2022/01/25	3	27.08	1	27.15	27.25	2	36,212	0.01%
2022/01/24	2	27.00	11.1	27.11	27.50	-9.1	35,877	-0.03%
2022/01/21	2	27.25	6.1	27.13	27.40	-4.1	35,482	-0.01%
2022/01/20	2	27.75	0	0.00	27.70	2	34,989	0.01%
2022/01/19	2	27.68	13	27.65	27.80	-11	34,687	-0.03%
2022/01/18	0	0.00	4	28.00	27.90	-4	34,083	-0.01%
2022/01/17	10	27.95	0	0.00	27.80	10	33,806	0.03%
2022/01/14	3	27.82	3	28.26	27.90	0	33,758	0.00%
2022/01/13	1.1	28.05	18	28.34	28.45	-17	33,519	-0.05%
2022/01/12	5	27.41	6	27.31	27.40	-1	32,036	0.00%
2022/01/11	0	0.00	7	27.03	27.40	-7	31,414	-0.02%
2022/01/10	0.1	26.25	1	26.35	26.40	-1	30,637	0.00%
2022/01/07	6	26.17	1	26.40	26.30	5	30,625	0.02%
2022/01/06	3	26.13	1	26.00	26.20	2	30,273	0.01%
2022/01/04	1	25.75	1	25.80	25.95	0	29,971	0.00%
2022/01/03	0	0.00	6.1	26.05	25.75	-6.1	29,966	-0.02%
2021/12/30	0	0.00	1	26.00	25.95	-1	30,503	0.00%
2021/12/29	0.1	26.00	0	0.00	26.10	0.1	30,879	0.00%
2021/12/28	2	25.90	7	25.89	25.95	-5	31,034	-0.02%
2021/12/27	1.1	25.80	4	25.82	25.80	-3	31,043	-0.01%
2021/12/24	0	0.00	0.7	25.85	25.85	-0.7	31,571	0.00%
2021/12/23	1	25.75	1	25.90	25.90	0	31,987	0.00%
2021/12/22	0	0.00	5	25.80	25.80	-5	32,059	-0.02%
2021/12/16	5	25.40	0	0.00	25.50	5	32,351	0.02%
2021/12/14	4	25.43	0.1	25.48	25.55	3.9	33,573	0.01%
2021/12/13	5.6	25.80	0	0.00	25.85	5.6	34,321	0.02%
2021/12/10	2	25.85	0	0.00	25.95	2	34,337	0.01%
2021/12/09	0.1	25.85	0	0.00	25.90	0.1	34,485	0.00%
2021/12/08	2.1	25.90	0	0.00	25.95	2.1	34,539	0.01%
2021/12/07	0	0.00	1	25.80	26.00	-1	33,932	0.00%
2021/12/06	0	0.00	18	25.09	25.45	-18	33,351	-0.05%
2021/12/02	5	24.85	13	24.62	25.00	-8	32,490	-0.02%
2021/11/30	10	24.43	0	0.00	24.40	10	31,777	0.03%
2021/11/29	13	24.27	7	24.25	24.30	6	31,012	0.02%
2021/11/26	0	0.00	33.1	24.74	24.70	-33.1	30,927	-0.11%
2021/11/24	10	24.90	1	24.80	24.80	9	31,106	0.03%
2021/11/23	2	24.40	0	24.40	24.50	2	31,063	0.01%
2021/11/22	10	24.35	0.3	24.40	24.40	9.7	31,119	0.03%
2021/11/19	5.1	24.25	0	24.35	24.25	5	31,263	0.02%
2021/11/18	2	24.60	3	24.50	24.75	-1	31,198	0.00%
2021/11/17	1.2	24.36	10	24.20	24.45	-8.8	31,080	-0.03%
2021/11/16	0	0.00	1	24.00	24.05	-1	30,878	0.00%
2021/11/15	0	0.00	7	23.95	24.00	-7	31,057	-0.02%
2021/11/12	0.3	23.60	0	0.00	23.70	0.3	30,892	0.00%
2021/11/11	0	0.00	0	23.50	23.60	0	31,098	0.00%
2021/11/10	2	23.45	30	23.50	23.55	-28	32,063	-0.09%
2021/11/09	0.1	23.50	0	0.00	23.55	0.1	33,086	0.00%
2021/11/08	30.1	23.25	0.2	23.35	23.40	29.9	33,500	0.09%
2021/11/04	1	23.40	0	0.00	23.25	1	33,798	0.00%
2021/11/02	1.2	23.10	0	0.00	23.10	1.2	34,050	0.00%
2021/11/01	1	23.00	0.7	23.05	23.05	0.3	34,278	0.00%
2021/10/29	0	0.00	2	23.25	23.20	-2	34,215	-0.01%
2021/10/27	5.1	23.35	0	0.00	23.40	5.1	34,355	0.01%
2021/10/25	10.1	23.55	0	0.00	23.55	10.1	34,263	0.03%
2021/10/22	5.1	23.50	3	23.37	23.55	2.1	34,316	0.01%
2021/10/21	0	0.00	61	23.31	23.40	-61	33,922	-0.18%
2021/10/20	10	23.00	0	0.00	23.00	10	33,272	0.03%
2021/10/19	1	23.00	0	0.00	23.00	1	33,057	0.00%
2021/10/08	2	22.80	0	0.00	22.90	2	33,738	0.01%
2021/10/06	1	22.50	0	0.00	22.70	1	33,628	0.00%
2021/10/01	1.1	22.45	5	22.35	22.50	-4	33,881	-0.01%
2021/09/30	2	22.80	0	0.00	22.90	2	33,630	0.01%
2021/09/29	4	22.73	2	22.55	22.75	2	33,470	0.01%
2021/09/28	2	22.85	0	0.00	22.90	2	33,327	0.01%
2021/09/27	0	22.90	0	0.00	22.75	0	33,111	0.00%
2021/09/24	2	22.80	1	23.05	22.80	1	33,140	0.00%
2021/09/23	1	22.75	0.1	22.75	22.95	0.9	33,035	0.00%
2021/09/22	2	22.65	0.1	22.68	22.60	1.9	32,828	0.01%
2021/09/17	13.5	23.20	2	23.25	23.00	11.5	32,216	0.04%
2021/09/16	0.1	23.45	0	0.00	23.40	0.1	31,654	0.00%
2021/09/15	0	0.00	5.1	22.99	23.00	-5.1	30,744	-0.02%
2021/09/14	0	0.00	3	23.00	23.00	-3	30,609	-0.01%
2021/09/13	15	22.95	0	0.00	23.00	15	30,470	0.05%
2021/09/09	6	22.74	0	0.00	22.85	6	31,186	0.02%
2021/09/08	0	0.00	10.1	22.90	22.90	-10.1	31,342	-0.03%
2021/09/06	3	22.75	26	22.85	22.85	-23	31,468	-0.07%
2021/09/03	10	22.70	0	0.00	22.85	10	31,466	0.03%
2021/09/02	0	0.00	2.1	22.60	22.70	-2.1	31,484	-0.01%
2021/09/01	3	22.85	0	0.00	23.00	3	31,489	0.01%
2021/08/31	3.1	22.85	200	22.95	23.00	-197	31,304	-0.63%	大賣/鉅額交易
2021/08/30	200	22.80	0	0.00	22.90	200	30,826	0.65%	大買/鉅額交易
2021/08/27	2	22.75	0	0.00	22.75	2	30,851	0.01%
2021/08/26	0	0.00	1.1	22.38	22.40	-1.1	30,525	0.00%
2021/08/25	1	22.20	0	0.00	22.30	1	30,608	0.00%
2021/08/23	3.2	21.45	0	21.50	21.45	3.2	30,290	0.01%
2021/08/20	1.1	21.11	0	0.00	21.15	1.1	30,598	0.00%
2021/08/19	2	21.30	0	0.00	21.35	2	31,913	0.01%
2021/08/18	0	0.00	3	21.60	21.60	-3	31,640	-0.01%
2021/08/17	4	21.55	20	21.60	21.60	-16	32,363	-0.05%
2021/08/16	11.1	21.45	0	0.00	21.40	11.1	32,290	0.03%
2021/08/13	3	22.82	5.1	22.90	22.80	-2.1	32,099	-0.01%
2021/08/11	0	0.00	10.3	23.00	23.00	-10.3	31,314	-0.03%
2021/08/10	2	23.00	0	0.00	23.00	2	31,564	0.01%
2021/08/09	2	23.10	0	0.00	23.10	2	32,212	0.01%
2021/08/06	0	0.00	50	23.00	23.10	-50	32,486	-0.15%
2021/08/05	0	0.00	1	23.10	23.10	-1	33,171	0.00%
2021/08/04	0	23.00	0	0.00	23.00	0	35,359	0.00%
2021/08/03	0	0.00	2	23.00	23.05	-2	36,865	-0.01%
2021/08/02	0	0.00	1	23.10	23.10	-1	38,154	0.00%
2021/07/30	2	22.85	0	0.00	22.85	2	38,287	0.01%
2021/07/27	0	0.00	4.1	22.83	22.85	-4.1	39,561	-0.01%
2021/07/26	0	0.00	2	23.03	22.90	-2	40,148	0.00%
2021/07/23	3	22.95	0	0.00	23.00	3	40,400	0.01%
2021/07/19	0	23.00	0.1	23.00	23.00	-0.1	41,459	0.00%
2021/07/16	12.1	22.86	1	23.05	23.05	11.1	41,699	0.03%
2021/07/15	20.1	22.70	0	0.00	22.75	20.1	41,161	0.05%
2021/07/13	504	22.75	0.2	22.68	22.70	503.8	42,089	1.20%	大買/鉅額交易
2021/07/12	1.2	22.73	0	0.00	22.65	1.2	41,905	0.00%
2021/07/09	3	22.70	0.1	22.68	22.70	2.9	41,888	0.01%
2021/07/08	0.1	22.75	1	22.85	22.85	-0.9	41,757	0.00%
2021/07/05	12	22.45	0	0.00	22.50	12	41,750	0.03%
2021/07/02	40	22.45	0	0.00	22.40	40	41,755	0.10%
2021/07/01	0	0.00	0.1	22.55	22.55	-0.1	41,913	0.00%
2021/06/30	0.2	22.65	0	0.00	22.70	0.2	41,894	0.00%
2021/06/28	0	22.65	0	0.00	22.65	0	42,026	0.00%
2021/06/25	0	0.00	1.1	22.75	22.75	-1.1	42,487	0.00%
2021/06/23	0	0.00	3	22.40	22.55	-3	42,846	-0.01%
2021/06/21	0	0.00	0.2	22.16	22.25	-0.2	43,413	0.00%
2021/06/18	2.1	22.20	0	0.00	22.15	2.1	43,304	0.00%
2021/06/17	8	22.20	0	0.00	22.30	8	42,894	0.02%
2021/06/16	3.1	22.30	11	22.30	22.40	-8	43,429	-0.02%
2021/06/15	0	0.00	10	22.40	22.40	-10	43,528	-0.02%
2021/06/11	2	22.45	0	0.00	22.50	2	44,044	0.00%
2021/06/10	1	22.35	1	22.40	22.50	0	44,798	0.00%
2021/06/09	1	22.35	0	0.00	22.45	1	45,733	0.00%
2021/06/08	3	22.52	0	0.00	22.55	3	46,197	0.01%
2021/06/07	1	22.50	0	0.00	22.55	1	47,083	0.00%
2021/06/04	0	0.00	9	22.56	22.75	-9	47,616	-0.02%
2021/06/03	0	0.00	10	22.85	22.90	-10	48,813	-0.02%
2021/06/02	2	22.95	2.1	22.92	22.95	-0.1	49,204	0.00%
2021/06/01	500	22.90	0	0.00	23.00	500	49,151	1.02%	大買/鉅額交易
2021/05/31	0	0.00	1	23.10	23.05	-1	49,478	0.00%
2021/05/28	2	22.85	8	22.95	23.00	-6	49,540	-0.01%
2021/05/27	3.1	22.62	0.1	22.60	22.40	3	49,248	0.01%
2021/05/26	2.1	22.95	0	0.00	23.00	2.1	49,174	0.00%
2021/05/25	3	22.93	1	22.70	22.85	2	49,644	0.00%
2021/05/24	1	22.45	14.7	22.47	22.50	-13.7	49,453	-0.03%
2021/05/21	4	22.61	0	0.00	22.60	4	49,918	0.01%
2021/05/19	5	22.37	2	22.30	22.25	3	49,423	0.01%
2021/05/18	6.1	22.27	35	22.40	22.50	-29	50,016	-0.06%
2021/05/17	35.3	21.38	1.1	21.35	21.55	34.2	50,600	0.07%
2021/05/14	2	22.08	103.3	22.12	22.00	-101.3	49,939	-0.20%	大賣/鉅額交易
2021/05/13	13.1	22.34	9.1	22.14	22.05	4	49,359	0.01%
2021/05/12	35.8	22.24	70.2	22.69	22.35	-34.4	48,528	-0.07%
2021/05/11	15.4	23.74	40	23.65	23.65	-24.6	46,106	-0.05%
2021/05/10	24	23.69	24.1	23.70	23.95	-0.1	44,550	0.00%
2021/05/07	25	23.03	4	23.00	23.10	21	43,845	0.05%
2021/05/06	5	22.74	2	23.00	23.00	3	43,925	0.01%
2021/05/05	10.5	22.35	19.1	22.68	22.50	-8.6	43,415	-0.02%
2021/05/04	12.1	22.32	2.3	22.23	22.35	9.8	43,236	0.02%
2021/05/03	6.1	22.64	15	22.63	22.75	-8.9	42,924	-0.02%
2021/04/29	6	22.99	0.2	23.00	22.80	5.8	42,522	0.01%
2021/04/28	7.4	23.15	12.2	23.17	23.25	-4.8	42,261	-0.01%
2021/04/27	0.2	23.08	4	23.11	23.15	-3.8	42,522	-0.01%
2021/04/26	5.6	23.02	2	23.05	23.10	3.6	42,262	0.01%
2021/04/23	1.2	22.79	4	22.76	22.80	-2.8	41,851	-0.01%
2021/04/22	0	0.00	252.2	22.90	22.90	-252.2	41,835	-0.60%	大賣/鉅額交易
2021/04/20	2	22.83	1.2	22.88	22.90	0.8	41,334	0.00%
2021/04/19	4.1	22.62	10.1	22.46	22.80	-6	40,921	-0.01%
2021/04/16	0.1	22.20	19	22.23	22.25	-19	40,432	-0.05%
2021/04/15	2.1	22.20	8	22.21	22.25	-5.9	41,015	-0.01%
2021/04/14	0.6	22.02	1.4	22.09	22.10	-0.8	41,089	0.00%
2021/04/13	0.3	22.00	9	22.02	22.10	-8.7	41,035	-0.02%
2021/04/12	2	21.78	8	21.87	21.90	-6	40,770	-0.01%
2021/04/09	2	21.68	1.3	21.57	21.60	0.7	40,814	0.00%
2021/04/08	1	21.80	2.1	21.81	21.80	-1.1	40,811	0.00%
2021/04/07	100	21.90	7	22.00	22.00	93	41,304	0.23%
2021/04/01	1.1	21.86	0	0.00	21.85	1.1	41,300	0.00%
2021/03/31	3.1	21.92	2.2	22.04	22.10	0.9	41,073	0.00%
2021/03/30	0	0.00	6	21.99	22.00	-6	40,744	-0.01%
2021/03/29	0.1	21.90	2	22.00	22.00	-1.9	40,197	0.00%
2021/03/26	0	0.00	10	21.86	21.90	-10	39,885	-0.03%
2021/03/25	0.5	21.75	14	21.80	21.80	-13.5	39,408	-0.03%
2021/03/23	0	0.00	1.1	21.45	21.40	-1.1	38,863	0.00%
2021/03/22	0.2	21.30	0	0.00	21.35	0.2	38,694	0.00%
2021/03/19	9	21.35	0.6	21.37	21.30	8.4	38,735	0.02%
2021/03/18	0	0.00	10	21.50	21.55	-10	38,061	-0.03%
2021/03/17	2	21.60	0.4	21.69	21.60	1.6	38,085	0.00%
2021/03/16	1	21.75	1	21.70	21.80	0	37,645	0.00%
2021/03/15	6	21.70	21	21.74	21.75	-15	37,129	-0.04%
2021/03/12	11	21.29	8	21.29	21.35	3	36,563	0.01%
2021/03/11	4.1	21.27	10.4	21.41	21.10	-6.3	36,121	-0.02%
2021/03/10	3	21.13	0.1	21.05	21.20	3	35,463	0.01%
2021/03/09	2.3	21.04	6	21.05	21.10	-3.7	34,914	-0.01%
2021/03/08	0.1	20.45	0	20.55	20.60	0.1	33,545	0.00%
2021/03/04	5	20.35	40.3	20.20	20.35	-35.3	34,399	-0.10%
2021/03/03	1.2	20.39	1	20.45	20.40	0.2	34,249	0.00%
2021/03/02	0	0.00	12	20.30	20.20	-12	33,925	-0.04%
2021/02/26	20.1	20.20	1.1	20.73	20.00	19	33,617	0.06%
2021/02/25	6	20.76	9.1	20.83	20.90	-3.1	32,253	-0.01%
2021/02/24	3.3	20.84	12.5	20.78	20.75	-9.2	31,830	-0.03%
2021/02/23	2	20.50	12	20.48	20.70	-10	31,373	-0.03%
2021/02/22	1.2	20.26	1	20.25	20.40	0.2	30,959	0.00%
2021/02/19	2.1	20.03	14	20.06	20.20	-11.9	31,135	-0.04%
2021/02/18	12.5	19.97	6	20.01	20.00	6.5	31,137	0.02%
2021/02/17	1.2	19.75	9.8	19.81	19.90	-8.6	30,944	-0.03%
2021/02/05	0	0.00	10	19.40	19.40	-10	30,141	-0.03%
2021/02/04	1	19.20	1	19.25	19.20	0	30,549	0.00%
2021/02/03	11.2	19.25	0	0.00	19.25	11.2	32,051	0.04%
2021/02/02	21.2	19.11	0	0.00	19.25	21.2	33,079	0.06%
2021/02/01	30	19.15	0	0.00	19.15	30	33,410	0.09%
2021/01/29	5	19.10	6	19.13	19.00	-1	33,638	0.00%
2021/01/28	2	19.15	0	19.35	19.20	2	32,977	0.01%
2021/01/27	0	0.00	7	19.48	19.40	-7	32,563	-0.02%
2021/01/26	5	19.30	0.5	19.40	19.30	4.6	32,430	0.01%
2021/01/25	2	19.65	0	0.00	19.60	2	32,270	0.01%
2021/01/22	11	19.20	8.5	19.23	19.20	2.5	32,136	0.01%
2021/01/21	4	19.31	1.2	19.30	19.25	2.8	32,122	0.01%
2021/01/20	2	19.13	2.3	19.29	19.20	-0.3	32,124	0.00%
2021/01/19	1	19.65	1	19.70	19.65	0	31,687	0.00%
2021/01/18	3	19.60	0.5	19.65	19.70	2.5	31,544	0.01%
2021/01/15	1	19.70	545	19.83	19.70	-544	31,287	-1.74%	大賣/鉅額交易
2021/01/14	1	19.90	1.5	19.88	19.85	-0.5	31,330	0.00%
2021/01/13	4	19.76	3	19.83	19.85	1	31,188	0.00%
2021/01/12	1	19.90	2	19.78	19.70	-1	31,252	0.00%
2021/01/11	4.5	19.91	3	19.95	19.95	1.5	31,210	0.00%
2021/01/08	1.3	19.83	61	19.91	20.00	-59.7	31,051	-0.19%
2021/01/07	1.1	19.75	68	19.74	19.80	-66.9	30,622	-0.22%
2021/01/06	1	19.55	1	19.60	19.55	0	30,449	0.00%
2021/01/05	0.1	19.65	2	19.65	19.60	-1.9	30,558	-0.01%
2021/01/04	10	19.55	11	19.60	19.55	-1	30,587	0.00%
2020/12/31	0	0.00	2	19.70	19.70	-2	30,360	-0.01%
2020/12/30	2	19.62	30	19.70	19.75	-28.1	30,292	-0.09%
2020/12/29	1	19.25	0	0.00	19.25	1	29,755	0.00%
2020/12/28	3	19.20	0	0.00	19.20	3	29,784	0.01%
2020/12/25	6	19.23	0	0.00	19.30	6	29,938	0.02%
2020/12/24	3	19.23	1	19.30	19.25	2	30,275	0.01%
2020/12/23	2	19.25	0	19.30	19.20	2	30,566	0.01%
2020/12/22	3	19.33	2	19.38	19.30	1	31,699	0.00%
2020/12/21	0	0.00	22	19.40	19.40	-22	32,751	-0.07%
2020/12/17	0	0.00	25	19.48	19.35	-25	33,833	-0.07%
2020/12/16	0	0.00	45	19.47	19.55	-45	33,934	-0.13%
2020/12/15	2	19.28	7.7	19.29	19.30	-5.7	34,296	-0.02%
2020/12/14	2	19.43	0	0.00	19.40	2	34,281	0.01%
2020/12/11	2.7	19.45	8	19.53	19.55	-5.3	34,187	-0.02%
2020/12/10	2	19.30	77	19.21	19.30	-75	33,886	-0.22%
2020/12/09	0	0.00	7	19.24	19.20	-7	33,802	-0.02%
2020/12/08	11	19.20	0	0.00	19.35	11	33,789	0.03%
2020/12/07	1	19.55	4	19.53	19.55	-3	33,476	-0.01%
2020/12/04	1	19.50	20.8	19.50	19.60	-19.8	33,511	-0.06%
2020/12/03	0	0.00	1	19.45	19.50	-1	33,453	0.00%
2020/12/02	2	19.30	2	19.40	19.50	0	33,587	0.00%
2020/12/01	6	19.34	4	19.39	19.40	2	33,717	0.01%
2020/11/30	10	19.56	0	0.00	19.15	10	33,781	0.03%
2020/11/27	3	19.70	1	19.70	19.75	2	33,163	0.01%
2020/11/26	12	19.64	0.1	19.70	19.70	11.9	33,399	0.04%
2020/11/25	0	0.00	58.1	19.65	19.70	-58.1	33,775	-0.17%
2020/11/24	3	19.55	0	0.00	19.55	3	33,792	0.01%
2020/11/23	0	0.00	2	19.65	19.65	-2	33,947	-0.01%
2020/11/20	26	19.54	0	0.00	19.55	26	33,918	0.08%
2020/11/19	78	19.79	0	0.00	19.60	78	33,983	0.23%
2020/11/18	17	19.95	11	19.95	20.00	6	33,763	0.02%
2020/11/17	23	19.86	48	19.84	19.90	-25	33,440	-0.07%
2020/11/16	3	19.68	3	19.80	19.85	0	33,694	0.00%
2020/11/13	57	19.47	50	19.60	19.60	7	33,186	0.02%
2020/11/12	81	19.58	97	19.62	19.60	-16	33,088	-0.05%
2020/11/11	612	19.62	39.7	19.65	19.80	572.3	32,671	1.75%	大買/鉅額交易
2020/11/10	22	18.82	20	18.99	19.10	2	31,294	0.01%
2020/11/09	2.3	18.66	0	18.75	18.65	2.2	30,155	0.01%
2020/11/06	10	18.40	20	18.51	18.65	-10	29,811	-0.03%
2020/11/04	0	0.00	2	18.30	18.20	-2	29,954	-0.01%
2020/11/03	1	18.15	0	0.00	18.25	1	30,115	0.00%
2020/11/02	0	0.00	5	18.05	18.15	-5	30,207	-0.02%
2020/10/29	10	18.05	0	0.00	17.95	10	29,932	0.03%
2020/10/26	0	0.00	1.1	18.35	18.35	-1.1	30,153	0.00%
2020/10/22	0	0.00	2	18.03	18.25	-2	30,656	-0.01%
2020/10/21	8	18.05	0	0.00	18.00	8	30,911	0.03%
2020/10/20	0	0.00	10	18.05	18.00	-10	31,106	-0.03%
2020/10/19	2	18.05	5	18.00	18.00	-3	31,061	-0.01%
2020/10/16	7	17.95	0	0.00	17.90	7	31,649	0.02%
2020/10/15	3	17.97	0	0.00	17.95	3	31,935	0.01%
2020/10/14	3	18.03	0	0.00	18.10	3	31,724	0.01%
2020/10/13	19	18.03	0	0.00	18.05	19	31,850	0.06%
2020/10/12	2	18.23	0	0.00	18.15	2	32,076	0.01%
2020/10/08	2	18.30	2	18.30	18.35	0	32,502	0.00%
2020/10/07	14	18.30	0	0.00	18.25	14	33,018	0.04%
2020/10/06	5	18.30	9	18.39	18.45	-4	33,938	-0.01%
2020/10/05	6	18.19	1	18.40	18.15	5	35,125	0.01%
2020/09/30	0	0.00	49	18.35	18.40	-49	35,708	-0.14%
2020/09/29	0.2	18.35	31	18.29	18.30	-30.8	35,989	-0.09%
2020/09/28	0	0.00	1	17.85	18.05	-1	36,307	0.00%
2020/09/25	8	17.59	9	17.80	17.60	-1	36,580	0.00%
2020/09/24	40	17.71	0	0.00	17.60	40	35,900	0.11%
2020/09/23	37	18.05	8	18.03	18.00	29	35,340	0.08%
2020/09/22	55	18.30	5	18.35	18.20	50	34,880	0.14%
2020/09/21	41	18.55	0	0.00	18.50	41	34,369	0.12%
2020/09/18	4	18.68	0	0.00	18.60	4	34,323	0.01%
2020/09/17	13	18.71	0	0.00	18.70	13	34,037	0.04%
2020/09/16	1	18.90	61	18.90	18.85	-60	33,942	-0.18%
2020/09/15	2	18.75	0	0.00	18.90	2	33,992	0.01%
2020/09/14	8	18.78	1	18.75	18.80	7	34,829	0.02%
2020/09/11	15	18.78	0	0.00	18.85	15	34,980	0.04%
2020/09/10	7	18.80	3	18.77	18.90	4	35,114	0.01%
2020/09/09	4.1	18.77	1	18.80	18.80	3.1	35,318	0.01%
2020/09/08	3	18.80	0	0.00	18.90	3	35,508	0.01%
2020/09/07	2	18.75	0	0.00	18.85	2	35,874	0.01%
2020/09/04	50	18.75	0.4	18.90	18.80	49.7	36,107	0.14%
2020/09/03	11.5	18.85	0	0.00	18.85	11.5	35,911	0.03%
2020/09/02	19.1	18.75	0	0.00	18.70	19.1	35,754	0.05%
2020/09/01	5	18.89	2	18.85	18.90	3	35,252	0.01%
2020/08/31	5	19.00	3	19.05	18.95	2	34,963	0.01%
2020/08/28	4	19.01	13	19.10	19.00	-9	34,821	-0.03%
2020/08/27	41	19.00	0	0.00	19.00	41	35,174	0.12%
2020/08/26	6	19.05	0	0.00	19.20	6	35,208	0.02%
2020/08/25	5	19.05	0	0.00	19.10	5	35,375	0.01%
2020/08/24	18	19.05	0	0.00	19.05	18	37,240	0.05%
2020/08/21	2	19.13	6	19.10	19.20	-4	37,597	-0.01%
2020/08/20	39	19.19	2	19.20	19.00	37	37,561	0.10%
2020/08/19	1	19.40	0	0.00	19.40	1	36,998	0.00%
2020/08/18	2	19.45	0	0.00	19.40	2	36,721	0.01%
2020/08/17	0	0.00	101	19.50	19.50	-101	36,793	-0.27%	大賣/鉅額交易
2020/08/14	4	19.39	0	0.00	19.35	4	36,930	0.01%
2020/08/13	1	19.45	0	0.00	19.50	1	37,035	0.00%
2020/08/12	100	19.40	0	0.00	19.40	100	37,303	0.27%
2020/08/11	3	19.48	3	19.50	19.40	0	37,427	0.00%
2020/08/07	100	19.40	2	19.45	19.35	98	37,567	0.26%
2020/08/06	3	19.38	0	0.00	19.40	3	37,582	0.01%
2020/08/05	14	19.35	0	0.00	19.30	14	38,122	0.04%
2020/08/03	10	19.30	20	19.30	19.30	-10	38,321	-0.03%
2020/07/31	16	19.48	0	0.00	19.40	16	38,313	0.04%
2020/07/29	1	19.50	0	0.00	19.50	1	38,150	0.00%
2020/07/28	13	19.29	0	0.00	19.35	13	38,620	0.03%
2020/07/27	36	19.47	0	0.00	19.35	36	39,135	0.09%
2020/07/24	28	19.58	21	19.55	19.50	7	39,242	0.02%
2020/07/23	11	19.68	0	0.00	19.75	11	39,366	0.03%
2020/07/22	26	19.76	0	0.00	19.80	26	39,850	0.07%
2020/07/21	13	19.81	0	0.00	19.80	13	39,576	0.03%
2020/07/20	9	19.85	1	19.90	19.85	8	39,607	0.02%
2020/07/17	6	19.84	0	0.00	19.90	6	40,237	0.01%
2020/07/16	11	19.81	0	0.00	19.85	11	40,922	0.03%
2020/07/15	13	19.89	3	19.90	19.90	10	40,646	0.02%
2020/07/14	34	20.00	10	20.00	19.95	24	40,486	0.06%
2020/07/13	251	20.00	8.4	20.08	20.10	242.6	40,670	0.60%	大買/鉅額交易
2020/07/10	6	20.89	251	20.90	20.90	-245	40,629	-0.60%	大賣/鉅額交易
2020/07/09	0	0.00	32	21.10	21.15	-32	40,292	-0.08%
2020/07/08	2	21.05	3	21.15	21.15	-1	40,156	0.00%
2020/07/07	0	0.00	27	21.11	21.20	-27	40,241	-0.07%
2020/07/06	1	20.90	6	20.96	21.05	-5	40,072	-0.01%
2020/07/03	0	0.00	21	20.71	20.80	-21	39,932	-0.05%
2020/07/02	6	20.50	13	20.60	20.50	-7	39,906	-0.02%
2020/06/30	8	20.32	0	0.00	20.35	8	40,199	0.02%
2020/06/29	9	20.15	0	0.00	20.25	9	40,755	0.02%
2020/06/24	2	20.25	1	20.25	20.25	1	41,200	0.00%
2020/06/23	0	0.00	2	20.40	20.40	-2	41,993	0.00%
2020/06/22	1	20.25	0	0.00	20.30	1	42,669	0.00%
2020/06/19	102	20.10	0	0.00	20.10	102	43,720	0.23%	大買/鉅額交易
2020/06/17	12	20.30	2	20.55	20.55	10	45,257	0.02%
2020/06/16	5	20.27	0	0.00	20.35	5	46,903	0.01%
2020/06/15	8	20.16	2.1	20.15	20.10	5.9	48,350	0.01%
2020/06/12	120	20.21	0	0.00	20.20	120	49,216	0.24%	大買/鉅額交易
2020/06/11	117	20.62	0	0.00	20.65	117	50,336	0.23%	大買/鉅額交易
2020/06/10	4	21.05	0	0.00	21.10	4	51,195	0.01%
2020/06/09	2	20.93	46	21.02	21.05	-44	53,643	-0.08%
2020/06/05	0	0.00	11	20.65	20.80	-11	55,643	-0.02%
2020/06/04	7	20.85	0.9	20.65	20.65	6.1	56,543	0.01%
2020/06/03	20	20.75	1	20.65	20.75	19	57,457	0.03%
2020/06/02	0	0.00	11	20.10	20.30	-11	57,439	-0.02%
2020/06/01	1	19.90	10	20.07	20.05	-9	57,450	-0.02%
2020/05/29	5	19.70	0	0.00	19.95	5	57,494	0.01%
2020/05/28	2	19.90	0	0.00	19.85	2	55,907	0.00%
2020/05/27	1	20.00	29	19.98	20.10	-28	56,210	-0.05%
2020/05/26	1	19.95	6	20.00	19.95	-5	56,541	-0.01%
2020/05/22	4	19.61	0	0.00	19.55	4	56,938	0.01%
2020/05/21	2	19.80	2	19.80	19.80	0	56,923	0.00%
2020/05/19	1	19.80	0	0.00	19.85	1	57,037	0.00%
2020/05/18	0	0.00	8	19.56	19.50	-8	57,028	-0.01%
2020/05/15	5	19.55	5	19.55	19.60	0	57,006	0.00%
2020/05/14	9	19.56	1	19.55	19.55	8	57,148	0.01%
2020/05/13	6	19.56	22	19.66	19.80	-16	56,821	-0.03%
2020/05/12	29	19.70	1	19.60	19.65	28	56,806	0.05%
2020/05/11	0	0.00	12	20.05	20.00	-12	56,510	-0.02%
2020/05/07	0	0.00	1	19.60	19.70	-1	56,494	0.00%
2020/05/05	0	0.00	2	19.70	19.65	-2	56,507	0.00%
2020/05/04	14	19.56	2	19.45	19.50	12	56,571	0.02%
2020/04/30	22	20.13	49	20.22	20.00	-27	56,460	-0.05%
2020/04/29	1	19.80	4	19.75	19.70	-3	56,001	-0.01%
2020/04/28	1	19.15	4	19.33	19.50	-3	56,031	-0.01%
2020/04/27	5	19.08	10	19.13	19.05	-5	57,103	-0.01%
2020/04/24	1	18.55	9.3	18.63	18.60	-8.3	56,791	-0.01%
2020/04/23	6	18.73	0	0.00	18.55	6	56,445	0.01%
2020/04/22	9	18.42	4	18.35	18.50	5	56,084	0.01%
2020/04/21	19	18.78	12	18.78	18.70	7	55,653	0.01%
2020/04/20	10	19.39	0	0.00	19.30	10	54,957	0.02%
2020/04/17	2	19.73	0	0.00	19.60	2	54,808	0.00%
2020/04/16	20	19.51	4	19.55	19.50	16	54,484	0.03%
2020/04/15	14	19.97	5	20.05	19.90	9	53,928	0.02%
2020/04/14	10	19.40	56	19.29	19.65	-46	53,168	-0.09%
2020/04/13	4.3	18.95	11	18.92	18.80	-6.8	52,397	-0.01%
2020/04/10	5	18.42	21	18.32	18.65	-16	51,908	-0.03%
2020/04/09	0	0.00	50	18.05	18.05	-50	51,292	-0.10%
2020/04/08	3.1	17.97	1	17.80	17.95	2.1	50,814	0.00%
2020/04/07	0	0.00	8	17.88	17.90	-8	50,406	-0.02%
2020/04/06	18	17.57	14	17.80	17.85	4	50,107	0.01%
2020/03/31	6	17.98	2	18.03	17.90	4	49,090	0.01%
2020/03/30	4	17.61	2	17.75	17.90	2	48,326	0.00%
2020/03/27	4	17.84	6	17.80	17.90	-2	47,734	0.00%
2020/03/26	10	17.38	0	0.00	17.30	10	46,872	0.02%
2020/03/25	23	17.60	2	17.63	17.50	21	46,742	0.04%
2020/03/24	18	16.73	32	16.79	16.60	-14	45,846	-0.03%
2020/03/23	137.1	16.30	0	0.00	16.15	137.1	45,074	0.30%	大買/鉅額交易
2020/03/20	19	17.12	10	17.23	17.10	9	43,907	0.02%
2020/03/19	32.1	16.67	9	17.26	16.30	23.1	42,276	0.05%
2020/03/18	102	18.12	1	18.10	17.95	101	41,243	0.24%	大買/鉅額交易
2020/03/17	23	18.45	5	18.38	18.35	18	40,340	0.04%
2020/03/16	96	19.12	11	19.37	19.05	85	38,936	0.22%
2020/03/13	201	18.98	30	19.37	19.65	171	37,786	0.45%	大買/鉅額交易
2020/03/12	14	20.71	26	20.56	20.50	-12	35,232	-0.03%
2020/03/11	18	21.42	0	0.00	21.35	18	34,135	0.05%
2020/03/10	7	21.49	0.1	21.70	21.55	6.9	33,181	0.02%
2020/03/09	15	21.95	0	0.00	21.80	15	32,323	0.05%
2020/03/06	21	22.41	2	22.40	22.40	19	31,317	0.06%
2020/03/05	1	22.65	0	0.00	22.85	1	31,030	0.00%
2020/03/04	1	22.40	2	22.50	22.55	-1	30,859	0.00%
2020/03/03	4	22.54	1	22.50	22.55	3	30,623	0.01%
2020/03/02	9	22.23	5	22.23	22.25	4	30,120	0.01%
2020/02/27	0	0.00	10	22.69	22.70	-10	30,315	-0.03%
2020/02/26	4	22.66	5	22.65	22.80	-1	29,971	0.00%
2020/02/25	1	22.70	11	22.71	22.80	-10	29,697	-0.03%
2020/02/24	0	0.00	2	23.00	22.85	-2	29,878	-0.01%
2020/02/21	5	23.31	0	0.00	23.20	5	29,917	0.02%
2020/02/20	2	23.30	3	23.33	23.45	-1	29,837	0.00%
2020/02/18	4	23.00	0	0.00	23.10	4	29,619	0.01%
2020/02/17	2	22.95	1,580	22.85	22.95	-1,578	29,671	-5.32%	大賣/鉅額交易
2020/02/14	1	22.80	459.4	22.85	22.80	-458.4	30,157	-1.52%	大賣/鉅額交易
2020/02/13	7	22.65	0	0.00	22.80	7	30,859	0.02%
2020/02/12	0.2	22.65	1	22.75	22.65	-0.9	31,125	0.00%
2020/02/07	1	22.40	5	22.44	22.50	-4	31,568	-0.01%
2020/02/06	0	0.00	10	22.50	22.50	-10	31,453	-0.03%
2020/02/05	0.1	22.40	2	22.35	22.40	-2	31,694	-0.01%
2020/02/03	4	21.78	0	0.00	21.95	4	31,371	0.01%
2020/01/31	5	22.05	0	0.00	22.05	5	31,208	0.02%
2020/01/30	2,010	22.40	24	22.41	22.00	1,986	30,750	6.46%	大買/鉅額交易
2020/01/20	0	0.00	4	22.65	22.90	-4	29,385	-0.01%
2020/01/17	1	22.65	0	0.00	22.60	1	29,165	0.00%
2020/01/16	2	22.60	0	0.00	22.60	2	29,356	0.01%
2020/01/15	6	22.62	0	0.00	22.70	6	29,348	0.02%
2020/01/14	2	22.55	0	0.00	22.60	2	29,269	0.01%
2020/01/13	1	22.25	0	0.00	22.50	1	28,942	0.00%
2020/01/09	0	0.00	16	22.28	22.30	-16	29,229	-0.05%
2020/01/08	3	22.15	0	0.00	22.25	3	29,318	0.01%
2020/01/06	0	0.00	1	22.45	22.25	-1	29,172	0.00%
2020/01/03	1	22.35	0	0.00	22.45	1	28,991	0.00%
2020/01/02	30	22.30	207	22.30	22.35	-177	29,062	-0.61%	大賣/鉅額交易
2019/12/31	100	22.30	0	0.00	22.40	100	29,038	0.34%
2019/12/27	0	0.00	6	22.50	22.50	-6	28,856	-0.02%
2019/12/25	0	0.00	216	22.45	22.45	-216	29,121	-0.74%	大賣/鉅額交易
2019/12/23	0	0.00	5	22.45	22.50	-5	29,234	-0.02%
2019/12/20	0	0.00	53	22.45	22.40	-53	29,485	-0.18%
2019/12/18	40	22.30	300	22.45	22.50	-260	29,240	-0.89%	大賣/鉅額交易
2019/12/17	0	0.00	2	22.35	22.40	-2	29,345	-0.01%
2019/12/16	0	0.00	2	22.50	22.30	-2	29,100	-0.01%
2019/12/13	8	22.34	3.3	22.40	22.50	4.7	29,132	0.02%
2019/12/12	0	0.00	29	22.20	22.15	-29	28,495	-0.10%
2019/12/11	2	22.10	2	22.08	22.10	0	28,282	0.00%
2019/12/09	5	21.75	0	0.00	21.85	5	28,218	0.02%
2019/12/06	0	0.00	1	21.90	21.90	-1	28,482	0.00%
2019/12/05	3.2	21.78	0	0.00	21.70	3.2	28,490	0.01%
2019/12/04	4.2	21.66	6	21.85	21.85	-1.8	28,342	-0.01%
2019/12/03	3	21.75	0	0.00	21.75	3	28,292	0.01%
2019/12/02	18	21.73	0	0.00	21.85	18	28,151	0.06%
2019/11/29	105	21.85	1	21.80	21.85	104	28,072	0.37%	大買/鉅額交易
2019/11/28	3	22.00	0	0.00	21.95	3	27,767	0.01%
2019/11/27	2	22.15	1	22.20	22.25	1	27,753	0.00%
2019/11/25	10	21.99	0.1	21.90	21.90	9.9	26,609	0.04%
2019/11/22	1	22.05	0	0.00	22.00	1	26,937	0.00%
2019/11/19	0.2	22.15	0	0.00	22.25	0.2	26,043	0.00%
2019/11/18	0	0.00	3	22.18	22.25	-3	26,049	-0.01%
2019/11/14	50	22.20	16	22.13	22.15	34	25,865	0.13%
2019/11/13	2.1	22.10	5	22.16	22.25	-2.9	25,955	-0.01%
2019/11/12	6.1	21.90	148	21.90	21.90	-141.9	25,256	-0.56%	大賣/鉅額交易
2019/11/11	3	21.70	0	0.00	21.60	3	24,622	0.01%
2019/11/08	0.2	21.75	0	0.00	21.85	0.2	24,477	0.00%
2019/11/07	2	21.68	0	0.00	21.70	2	24,669	0.01%
2019/11/05	720	21.45	20	21.50	21.50	700	24,262	2.89%	大買/鉅額交易
2019/11/04	0	0.00	9	21.38	21.45	-9	24,725	-0.04%
2019/10/31	7	21.20	0	0.00	21.20	7	24,908	0.03%
2019/10/30	1	21.00	0	0.00	21.10	1	24,686	0.00%
2019/10/29	2.2	21.05	0	0.00	21.15	2.2	25,036	0.01%
2019/10/28	3	21.07	0	0.00	21.10	3	24,769	0.01%
2019/10/25	2	20.95	0	0.00	21.05	2	24,723	0.01%
2019/10/24	0	0.00	5	21.04	21.15	-5	24,634	-0.02%
2019/10/22	0	0.00	22	20.96	21.10	-22	24,460	-0.09%
2019/10/21	0	0.00	1	21.00	21.00	-1	24,214	0.00%
2019/10/16	0	0.00	4	21.00	20.95	-4	23,826	-0.02%
2019/10/15	0	0.00	1	20.90	20.90	-1	23,758	0.00%
2019/10/09	53	20.60	0	0.00	20.60	53	24,663	0.21%
2019/10/08	1	20.75	0	0.00	20.75	1	25,546	0.00%
2019/10/07	2	20.60	0	0.00	20.55	2	25,902	0.01%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	4	20.59	0	0.00	20.55	4	26,541	0.02%
2019/09/27	1	20.70	0	0.00	20.60	1	27,031	0.00%
2019/09/26	5	20.66	0	0.00	20.70	5	27,241	0.02%
2019/09/25	72	20.50	4	20.55	20.65	68	27,559	0.25%
2019/09/24	58	20.71	0	0.00	20.75	58	27,399	0.21%
2019/09/20	0	0.00	2	21.30	21.30	-2	27,456	-0.01%
2019/09/19	3	21.23	0	0.00	21.25	3	27,069	0.01%
2019/09/18	0	0.00	2	21.20	21.30	-2	27,226	-0.01%
2019/09/17	7	20.96	10	21.00	21.00	-3	27,189	-0.01%
2019/09/12	0	0.00	3	21.00	21.00	-3	28,088	-0.01%
2019/09/10	0	0.00	11	20.85	20.95	-11	28,358	-0.04%
2019/09/09	1	20.55	0	0.00	20.65	1	28,256	0.00%
2019/09/06	1	20.45	0	0.00	20.55	1	28,532	0.00%
2019/09/05	5	20.60	2	20.50	20.45	3	28,606	0.01%
2019/09/04	0	0.00	3	20.37	20.35	-3	28,798	-0.01%
2019/08/30	0	0.00	119	20.25	20.35	-119	29,782	-0.40%	大賣/鉅額交易
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/28	1	20.15	0	0.00	20.15	1	30,230	0.00%
2019/08/27	250	20.05	0	0.00	20.05	250	30,411	0.82%	大買/鉅額交易
2019/08/26	2.1	20.18	0	0.00	20.15	2.1	30,322	0.01%
2019/08/23	2	20.30	0	0.00	20.50	2	30,561	0.01%
2019/08/22	99	20.30	0	0.00	20.25	99	30,712	0.32%
2019/08/21	106	20.41	2	20.55	20.30	104	31,456	0.33%	大買/鉅額交易
2019/08/20	0	0.00	1	20.50	20.60	-1	31,423	0.00%
2019/08/19	3	20.48	2	20.50	20.45	1	31,432	0.00%
2019/08/16	0	0.00	4.1	20.43	20.50	-4.1	31,486	-0.01%
2019/08/15	2	20.10	0	0.00	20.05	2	31,295	0.01%
2019/08/14	103	20.25	0	0.00	20.20	103	31,569	0.33%	大買/鉅額交易
2019/08/13	2	20.05	1	20.10	20.00	1	31,757	0.00%
2019/08/12	0	0.00	2	20.20	20.20	-2	31,637	-0.01%
2019/08/08	3	20.17	1	20.25	20.15	2	31,471	0.01%
2019/08/07	3	20.02	0	0.00	20.05	3	31,689	0.01%
2019/08/06	13	19.86	0	0.00	19.95	13	32,019	0.04%
2019/08/05	24	20.02	2	20.08	20.10	22	31,858	0.07%
2019/08/02	17.6	20.06	0	0.00	20.05	17.6	32,159	0.05%
2019/08/01	1.2	20.23	0	0.00	20.30	1.2	32,456	0.00%
2019/07/31	1	20.30	0	0.00	20.30	1	32,839	0.00%
2019/07/30	2	20.50	0	0.00	20.50	2	32,580	0.01%
2019/07/29	4	20.49	0	0.00	20.50	4	33,121	0.01%
2019/07/26	20	20.50	0	20.60	20.55	20	33,997	0.06%
2019/07/25	40	20.51	0	20.65	20.65	40	34,955	0.11%
2019/07/24	1	20.40	0	0.00	20.45	1	35,354	0.00%
2019/07/23	2	20.50	15	20.50	20.50	-13	35,852	-0.04%
2019/07/22	2	20.55	5.1	20.55	20.55	-3.1	35,969	-0.01%
2019/07/19	4.1	20.59	7	20.65	20.50	-2.9	35,993	-0.01%
2019/07/18	0.2	20.60	0	0.00	20.60	0.2	36,021	0.00%
2019/07/17	0	0.00	1	20.55	20.60	-1	36,136	0.00%
2019/07/16	5	20.47	3	20.53	20.55	2	36,056	0.01%
2019/07/15	1.1	20.65	2	20.65	20.65	-1	35,686	0.00%
2019/07/12	1.1	21.65	0	0.00	21.60	1.1	35,402	0.00%
2019/07/11	2	21.68	0	0.00	21.75	2	34,856	0.01%
2019/07/10	0	0.00	50	21.75	21.75	-50	34,509	-0.14%
2019/07/09	0	0.00	29	21.78	21.70	-29	34,489	-0.08%
2019/07/08	0	0.00	1	21.75	21.70	-1	34,092	0.00%
2019/07/05	0	0.00	1	21.70	21.70	-1	33,912	0.00%
2019/07/04	0	0.00	6	21.60	21.55	-6	33,827	-0.02%
2019/07/03	1	21.40	0	0.00	21.50	1	33,814	0.00%
2019/07/02	50	21.50	51	21.50	21.50	-1	33,679	0.00%
2019/07/01	15.1	21.49	0	0.00	21.45	15.1	33,343	0.05%
2019/06/28	0	0.00	1	21.45	21.35	-1	33,160	0.00%
2019/06/27	0	0.00	1	21.40	21.45	-1	33,348	0.00%
2019/06/24	20	21.20	0	0.00	21.05	20	33,308	0.06%
2019/06/21	2	21.10	1	21.20	21.10	1	32,956	0.00%
2019/06/20	2	21.30	0	0.00	21.40	2	32,289	0.01%
2019/06/19	1	21.50	4	21.45	21.50	-3	32,024	-0.01%
2019/06/17	0	0.00	10	21.40	21.30	-10	31,575	-0.03%
2019/06/14	0	21.25	0	0.00	21.35	0	31,601	0.00%
2019/06/13	0	0.00	1	21.00	21.05	-1	31,240	0.00%
2019/06/12	1	21.00	2	21.10	21.10	-1	31,699	0.00%
2019/06/11	0	0.00	3	21.15	21.10	-3	31,415	-0.01%
2019/06/10	2	21.30	1	21.30	21.30	1	31,246	0.00%
2019/06/06	1	20.90	1	20.95	21.05	0	30,905	0.00%
2019/06/03	1.1	20.90	0	0.00	20.90	1.1	30,653	0.00%
2019/05/31	0	0.00	1	20.95	20.95	-1	30,684	0.00%
2019/05/30	2	20.85	0	0.00	20.90	2	30,525	0.01%
2019/05/27	0	0.00	0.1	20.95	20.95	-0.1	30,128	0.00%
2019/05/23	0	0.00	1	20.90	20.85	-1	30,190	0.00%
2019/05/22	2	20.88	0	0.00	20.90	2	30,039	0.01%
2019/05/21	1	20.95	0	0.00	20.95	1	30,045	0.00%
2019/05/20	0.1	20.95	4	20.95	20.90	-3.9	29,570	-0.01%
2019/05/17	5	20.74	0	0.00	20.70	5	29,337	0.02%
2019/05/16	1	20.70	0	0.00	20.70	1	29,265	0.00%
2019/05/15	2.5	20.84	0	0.00	20.80	2.5	29,001	0.01%
2019/05/14	0	0.00	1	20.90	21.05	-1	28,760	0.00%
2019/05/13	0	0.00	30	21.05	21.05	-30	28,667	-0.10%
2019/05/10	30	21.25	0.8	21.20	21.20	29.2	28,748	0.10%
2019/05/09	3	21.00	4	21.00	20.85	-1	28,522	0.00%
2019/05/08	2	21.10	0	0.00	21.10	2	28,103	0.01%
2019/05/06	0	0.00	1	21.40	21.45	-1	28,031	0.00%
2019/05/03	51.2	21.75	58	21.84	21.85	-6.8	27,735	-0.02%
2019/05/02	0	0.00	29	21.50	21.50	-29	26,834	-0.11%
2019/04/30	0	0.00	4	21.05	21.15	-4	26,317	-0.02%
2019/04/29	0	0.00	22	20.77	20.90	-22	26,122	-0.08%
2019/04/25	0	0.00	6	20.60	20.60	-6	26,122	-0.02%
2019/04/24	0	0.00	3	20.55	20.50	-3	26,302	-0.01%
2019/04/23	4	20.40	5	20.45	20.45	-1	26,286	0.00%
2019/04/22	2	20.45	8	20.48	20.45	-6	26,317	-0.02%
2019/04/18	16	20.31	0	0.00	20.20	16	26,699	0.06%
2019/04/17	16	20.38	0.1	20.40	20.35	15.9	26,558	0.06%
2019/04/15	2	20.45	0.3	20.50	20.40	1.7	26,435	0.01%
2019/04/11	1	20.65	0	0.00	20.70	1	26,867	0.00%
2019/04/10	0	0.00	8	20.66	20.55	-8	26,937	-0.03%
2019/04/09	0	0.00	1	20.75	20.75	-1	27,013	0.00%
2019/04/08	0	0.00	1	20.45	20.55	-1	26,910	0.00%
2019/04/02	1	20.40	10.1	20.40	20.40	-9.1	26,687	-0.03%
2019/04/01	24	20.37	0	0.00	20.30	24	26,739	0.09%
2019/03/29	4	20.43	0	0.00	20.45	4	26,136	0.02%
2019/03/28	3	20.43	0	0.00	20.40	3	26,082	0.01%
2019/03/27	2	20.48	0	0.00	20.40	2	26,159	0.01%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/25	7	20.64	0	0.00	20.60	7	26,246	0.03%
2019/03/20	1	21.05	0	0.00	20.90	1	26,863	0.00%
2019/03/19	0	0.00	2	20.85	20.90	-2	27,412	-0.01%
2019/03/18	4	20.75	1	20.85	20.85	3	27,481	0.01%
2019/03/15	1	20.60	6	20.63	20.65	-5	27,712	-0.02%
2019/03/14	0	20.60	0	0.00	20.55	0	27,247	0.00%
2019/03/13	6	20.50	0	0.00	20.45	6	27,360	0.02%
2019/03/08	1.5	20.48	0	0.00	20.35	1.5	27,427	0.01%
2019/03/07	5	20.60	0	0.00	20.60	5	27,577	0.02%
2019/03/06	1	20.60	0	0.00	20.55	1	27,671	0.00%
2019/03/04	1	20.60	0	0.00	20.75	1	27,585	0.00%
2019/02/27	1	20.80	0	0.00	20.85	1	27,417	0.00%
2019/02/26	0	0.00	2	20.83	20.80	-2	27,282	-0.01%
2019/02/25	16	20.76	0	0.00	20.75	16	27,137	0.06%
2019/02/22	10	20.70	0	0.00	20.75	10	26,958	0.04%
2019/02/21	0	0.00	2	20.60	20.75	-2	26,919	-0.01%
2019/02/18	1	20.45	0	0.00	20.45	1	27,517	0.00%
2019/02/15	0	0.00	1	20.55	20.45	-1	27,909	0.00%
2019/02/13	0	0.00	2	20.68	20.60	-2	28,526	-0.01%
2019/02/12	4	20.33	0	0.00	20.55	4	28,385	0.01%
2019/02/11	0	0.00	1	20.60	20.45	-1	27,998	0.00%
2019/01/30	1	20.65	7	20.65	20.70	-6	27,590	-0.02%
2019/01/25	2	20.45	0	0.00	20.60	2	27,101	0.01%
2019/01/18	1	19.95	0	0.00	19.95	1	27,051	0.00%
2019/01/17	2	20.00	0	0.00	20.00	2	27,425	0.01%
2019/01/14	2	19.98	0	0.00	20.10	2	28,092	0.01%
2019/01/09	0	0.00	1	20.15	20.25	-1	27,976	0.00%
2019/01/08	2	19.90	1	19.95	19.95	1	27,952	0.00%
2019/01/04	12	19.76	0	0.00	19.80	12	29,344	0.04%
2019/01/03	0	0.00	0.1	20.05	20.00	-0.1	30,352	0.00%
2018/12/27	1	19.90	0	0.00	19.95	1	30,893	0.00%
2018/12/26	1	19.90	0	0.00	19.80	1	31,347	0.00%
2018/12/25	1	19.70	0.8	19.85	19.75	0.2	31,571	0.00%
2018/12/24	2	19.85	0	0.00	19.85	2	31,770	0.01%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/21	5	19.90	3	19.90	19.90	2	32,371	0.01%
2018/12/20	4	19.96	2	19.95	19.95	2	32,619	0.01%
2018/12/18	1	20.00	0	0.00	20.00	1	32,766	0.00%
2018/12/14	1	20.15	1.1	20.31	20.45	-0.1	34,004	0.00%
2018/12/12	1	19.90	0	0.00	19.90	1	33,804	0.00%
2018/12/11	5	19.97	0	0.00	20.00	5	32,968	0.02%
2018/12/10	5	20.01	0	0.00	20.00	5	32,772	0.02%
2018/12/07	1	20.20	0	0.00	20.20	1	32,513	0.00%
2018/12/06	2	20.28	0	0.00	20.35	2	32,465	0.01%
2018/12/05	2	20.45	0	0.00	20.45	2	32,426	0.01%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	2	20.75	0	0.00	20.70	2	32,469	0.01%
2018/11/30	1	20.40	0	0.00	20.45	1	32,270	0.00%
2018/11/29	4	20.45	0	0.00	20.40	4	31,986	0.01%
2018/11/28	1	20.50	0	0.00	20.60	1	31,806	0.00%
2018/11/27	9	20.52	0	0.00	20.60	9	31,712	0.03%
2018/11/23	32	20.55	1	20.60	20.50	31	31,676	0.10%
2018/11/22	1	20.65	0	0.00	20.70	1	31,618	0.00%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/15	1	20.50	0	0.00	20.70	1	30,961	0.00%
2018/11/13	1	20.75	0	0.00	20.90	1	30,538	0.00%
2018/11/08	0	0.00	1	21.15	21.20	-1	30,660	0.00%
2018/11/07	1	20.95	0	0.00	21.00	1	30,638	0.00%
2018/11/06	1	20.75	0	0.00	20.75	1	31,190	0.00%
2018/11/01	0	0.00	3	20.45	20.35	-3	31,652	-0.01%
2018/10/31	2	20.28	0	0.00	20.65	2	32,056	0.01%
2018/10/30	2	19.90	0	0.00	19.95	2	31,843	0.01%
2018/10/29	2	19.83	1	19.80	19.80	1	32,258	0.00%
2018/10/26	10	19.80	0	0.00	19.90	10	32,467	0.03%
2018/10/25	25	19.92	5	20.00	19.90	20	32,549	0.06%
2018/10/24	27	20.53	1	20.50	20.40	26	32,425	0.08%
2018/10/23	1	20.90	0	0.00	20.95	1	31,694	0.00%
2018/10/19	3	21.02	0	0.00	21.15	3	32,037	0.01%
2018/10/18	1	21.15	0	0.00	21.15	1	31,970	0.00%
2018/10/16	0	0.00	10	21.45	21.15	-10	32,242	-0.03%
2018/10/15	27	21.26	0	0.00	21.20	27	32,038	0.08%
2018/10/12	27	21.00	10.8	21.50	21.70	16.2	31,832	0.05%
2018/10/11	255	21.31	0	0.00	21.15	255	30,930	0.82%	大買/鉅額交易
2018/10/09	1	22.75	3	22.73	22.75	-2	29,737	-0.01%
2018/10/05	0	0.00	4	22.65	22.70	-4	29,290	-0.01%
2018/10/04	200	22.40	3	22.50	22.95	197	29,177	0.68%	大買/鉅額交易
2018/10/03	0	0.00	1	22.40	22.50	-1	28,887	0.00%
2018/10/02	205	22.50	1	22.60	22.60	204	29,147	0.70%	大買/鉅額交易
2018/10/01	1	22.80	1	22.95	22.95	0	29,637	0.00%
2018/09/28	147	22.75	6	22.91	23.00	141	30,451	0.46%	大買/鉅額交易
2018/09/27	0	0.00	20	22.86	23.00	-20	30,471	-0.07%
2018/09/25	17	22.55	4	22.56	22.60	13	31,058	0.04%
2018/09/21	3	22.20	16	22.34	22.45	-13	31,317	-0.04%
2018/09/20	0	0.00	27	21.96	22.15	-27	31,159	-0.09%
2018/09/19	0	0.00	1	21.75	21.80	-1	31,153	0.00%
2018/09/18	0	0.00	1	21.55	21.55	-1	31,334	0.00%
2018/09/12	10	21.31	2	21.18	21.20	8	31,995	0.03%
2018/09/11	2	21.35	0	0.00	21.45	2	32,145	0.01%
2018/09/10	0	0.00	4	21.25	21.30	-4	32,670	-0.01%
2018/09/06	1	21.15	0	21.20	21.15	1	33,457	0.00%
2018/09/05	0	0.00	6	21.35	21.20	-6	33,573	-0.02%
2018/09/03	3	21.35	42	21.25	21.35	-39	33,598	-0.12%
2018/08/28	5	21.50	1	21.55	21.60	4	34,008	0.01%
2018/08/24	90	21.40	3	21.50	21.45	87	34,107	0.26%
2018/08/17	0	0.00	1	21.20	21.15	-1	35,930	0.00%
2018/08/16	22	21.10	0	0.00	20.95	22	35,907	0.06%
2018/08/15	20	21.10	2	21.25	21.30	18	35,832	0.05%
2018/08/14	0	0.00	15	21.10	21.20	-15	35,891	-0.04%
2018/08/13	362	20.97	0	0.00	20.80	362	36,053	1.00%	大買/鉅額交易
2018/08/10	0	0.00	16	21.20	21.30	-16	35,638	-0.04%
2018/08/09	0	0.00	0.2	21.30	21.15	-0.2	35,807	0.00%
2018/08/01	0	0.00	4.8	21.04	21.10	-4.8	36,116	-0.01%
2018/07/30	2	20.50	0	0.00	20.50	2	35,161	0.01%
2018/07/26	19	20.40	0	0.00	20.55	19	35,521	0.05%
2018/07/25	14	20.55	5	20.60	20.50	9	35,512	0.03%
2018/07/24	0	0.00	5	20.50	20.50	-5	35,542	-0.01%
2018/07/23	7	20.41	0	0.00	20.45	7	35,543	0.02%
2018/07/20	1	20.45	0	0.00	20.50	1	35,461	0.00%
2018/07/19	3	20.43	0	0.00	20.40	3	35,508	0.01%
2018/07/18	2	20.53	0	0.00	20.60	2	35,237	0.01%
2018/07/17	0	0.00	2	20.58	20.50	-2	35,090	-0.01%
2018/07/11	0	0.00	0	20.50	20.45	0	35,729	0.00%
2018/07/09	13	20.53	0	20.60	20.50	13	35,451	0.04%
2018/07/06	0	0.00	1	21.60	21.50	-1	34,888	0.00%
2018/07/04	1	21.65	0	0.00	21.80	1	34,001	0.00%
2018/07/03	11	21.68	7	21.95	21.65	4	34,097	0.01%
2018/07/02	11	21.70	0	0.00	21.70	11	33,726	0.03%
2018/06/29	0	0.00	1	22.00	21.95	-1	33,189	0.00%
2018/06/28	1	21.75	0	0.00	21.75	1	32,256	0.00%
2018/06/27	0	0.00	3	22.00	21.90	-3	31,673	-0.01%
2018/06/22	0	21.85	0	0.00	21.85	0	31,675	0.00%
2018/06/21	1	21.80	1	21.95	21.70	0	31,678	0.00%
2018/06/20	0	0.00	1	21.90	21.85	-1	32,358	0.00%
2018/06/19	1	21.70	0	0.00	21.60	1	32,291	0.00%
2018/06/14	3	21.93	0	0.00	21.90	3	31,544	0.01%
2018/06/13	1	22.35	9	22.19	22.35	-8	31,192	-0.03%
2018/06/11	0	22.30	0	0.00	22.35	0	32,173	0.00%
2018/06/08	1	22.35	6.1	22.35	22.35	-5.1	32,354	-0.02%
2018/06/07	2	22.45	3	22.50	22.50	-1	32,491	0.00%
2018/06/06	0	0.00	7	22.34	22.45	-7	32,693	-0.02%
2018/06/01	0	21.70	0	0.00	21.70	0	32,787	0.00%
2018/05/31	2	21.63	0	0.00	21.60	2	33,175	0.01%
2018/05/30	2	21.70	2	21.85	21.60	0	32,648	0.00%
2018/05/25	0	0.00	2	22.25	22.20	-2	33,246	-0.01%
2018/05/24	0	0.00	2	22.25	22.15	-2	33,535	-0.01%
2018/05/23	0	0.00	2	22.25	22.15	-2	33,524	-0.01%
2018/05/22	6	22.18	2	22.20	22.15	4	33,611	0.01%
2018/05/21	0	0.00	4.2	22.15	22.15	-4.2	33,968	-0.01%
2018/05/18	2	22.05	0	0.00	22.10	2	34,052	0.01%
2018/05/17	0	0.00	3	22.08	22.05	-3	34,396	-0.01%
2018/05/16	1	21.95	0	0.00	22.05	1	34,495	0.00%
2018/05/15	0	0.00	5	22.00	21.90	-5	35,444	-0.01%
2018/05/14	1	22.10	0	0.00	22.10	1	36,559	0.00%
2018/05/11	0	0.00	6	21.91	21.95	-6	36,817	-0.02%
2018/05/10	1	21.45	0	0.00	21.45	1	36,033	0.00%
2018/05/09	0	0.00	3	21.45	21.45	-3	35,954	-0.01%
2018/05/08	2	21.35	3.3	21.23	21.35	-1.3	36,181	0.00%
2018/05/04	10	21.00	0	0.00	21.05	10	36,765	0.03%
2018/05/03	1	21.15	0	0.00	21.10	1	37,037	0.00%
2018/05/02	0	0.00	2	21.20	21.15	-2	37,884	-0.01%
2018/04/30	1	21.25	0	0.00	21.25	1	38,526	0.00%
2018/04/26	0	0.00	10	21.20	21.25	-10	39,821	-0.03%
2018/04/25	1	21.15	0	0.00	21.40	1	39,885	0.00%
2018/04/24	0	0.00	2.2	21.25	21.30	-2.2	40,058	-0.01%
2018/04/23	2	21.38	0	0.00	21.35	2	40,177	0.00%
2018/04/20	5	21.54	1	21.60	21.55	4	40,476	0.01%
2018/04/19	3	21.63	5	21.68	21.70	-2	40,704	0.00%
2018/04/18	4	21.35	3	21.28	21.50	1	40,460	0.00%
2018/04/17	1.2	21.20	0	0.00	21.10	1.2	40,553	0.00%
2018/04/13	0	0.00	1	21.60	21.60	-1	41,291	0.00%
2018/04/11	1	21.20	0	0.00	21.50	1	42,407	0.00%
2018/04/10	0	0.00	3	21.07	21.05	-3	42,605	-0.01%
2018/04/03	5	20.84	0	0.00	20.90	5	42,305	0.01%
2018/04/02	0.2	21.15	0	0.00	21.05	0.2	42,226	0.00%
2018/03/31	0	0.00	2	21.18	21.20	-2	42,394	0.00%
2018/03/30	0	0.00	2	21.15	21.20	-2	42,684	0.00%
2018/03/29	4	21.00	0	0.00	20.90	4	42,855	0.01%
2018/03/28	2	20.95	0	0.00	21.00	2	42,682	0.00%
2018/03/27	0	0.00	5	21.10	21.15	-5	42,510	-0.01%
2018/03/26	2	21.05	3	21.05	21.05	-1	42,362	0.00%
2018/03/23	33	21.04	0	0.00	20.95	33	42,341	0.08%
2018/03/22	0	0.00	1	21.65	21.55	-1	41,665	0.00%
2018/03/21	0	0.00	1	21.45	21.50	-1	41,595	0.00%
2018/03/16	6	21.31	0	0.00	21.30	6	42,333	0.01%
2018/03/15	1	21.70	0	0.00	21.60	1	41,350	0.00%
2018/03/14	10.4	21.90	0	0.00	21.80	10.4	41,261	0.03%
2018/03/13	0	0.00	1	21.95	21.90	-1	41,012	0.00%
2018/03/12	0	0.00	1	21.75	21.90	-1	40,888	0.00%
2018/03/09	2.1	21.75	2	21.70	21.65	0.1	41,045	0.00%
2018/03/07	1	21.50	0	0.00	21.40	1	41,693	0.00%
2018/03/05	1	21.70	0	0.00	21.50	1	42,307	0.00%
2018/02/27	0	0.00	0.1	21.35	21.35	-0.1	41,174	0.00%
2018/02/26	0	0.00	1	21.50	21.40	-1	40,717	0.00%
2018/02/23	4.1	21.25	0	0.00	21.25	4.1	40,645	0.01%
2018/02/21	0	0.00	2	21.00	21.10	-2	42,643	0.00%
2018/02/12	0	0.00	2	20.55	20.60	-2	42,169	0.00%
2018/02/09	1	20.40	0	0.00	20.35	1	42,068	0.00%
2018/02/08	1	20.70	0	0.00	20.60	1	41,488	0.00%
2018/02/07	2.1	20.40	0	0.00	20.35	2.1	41,165	0.01%
2018/02/06	14	19.95	12	19.73	19.70	2	40,071	0.00%
2018/02/05	501	20.85	2	20.85	20.85	499	38,605	1.29%	大買/鉅額交易
2018/02/02	3	21.20	1	21.30	21.30	2	38,047	0.01%
2018/01/26	501	21.20	0	0.00	21.15	501	35,918	1.39%	大買/鉅額交易
2018/01/24	3	20.95	3	20.97	21.05	0	34,288	0.00%
2018/01/23	2	21.30	0	0.00	21.30	2	33,227	0.01%
2018/01/22	0	0.00	2.1	21.82	21.85	-2.1	31,983	-0.01%
2018/01/17	23	21.95	23	21.98	22.00	0	31,366	0.00%
2018/01/16	1	21.90	4	21.95	22.00	-3	31,197	-0.01%
2018/01/15	0	0.00	7	22.09	22.15	-7	30,820	-0.02%
2018/01/11	0	0.00	5	21.66	21.70	-5	30,007	-0.02%
2018/01/10	16.8	21.65	9	21.53	21.70	7.8	29,985	0.03%
2018/01/09	1	21.45	0	0.00	21.40	1	29,340	0.00%
2018/01/08	4	21.10	35	21.28	21.50	-31	28,915	-0.11%
2018/01/05	1	20.85	11	20.80	20.90	-10	27,919	-0.04%
2018/01/04	0	20.60	0	0.00	20.65	0	27,726	0.00%
2018/01/02	6	20.45	0	0.00	20.45	6	27,589	0.02%