中信金 (2891)-凱基-豐中券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
39.90
漲跌
--
漲幅
0.00%
成交量
56,469張
產業
上市金融類股
2879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	7	39.68	12	39.83	39.90	-5	60,866	-0.01%
2024/12/16	8.5	39.81	15.2	39.85	39.90	-6.6	63,391	-0.01%
2024/12/13	5	39.41	6	39.60	39.60	-1	63,582	0.00%
2024/12/12	6.6	39.26	4.1	39.57	39.60	2.5	64,186	0.00%
2024/12/11	7.1	38.96	16.1	39.04	39.10	-8.9	65,061	-0.01%
2024/12/10	3	38.92	14.4	38.99	39.10	-11.4	65,893	-0.02%
2024/12/09	8.5	38.97	0.3	39.00	39.05	8.1	66,661	0.01%
2024/12/06	20.2	38.84	5.6	39.08	39.10	14.6	67,734	0.02%
2024/12/05	3	39.00	18	39.01	39.05	-15	68,345	-0.02%
2024/12/04	20.2	38.62	13	38.75	38.80	7.2	69,083	0.01%
2024/12/03	8	38.59	23.1	38.89	39.00	-15.1	71,178	-0.02%
2024/12/02	13	38.37	40.5	38.50	38.60	-27.5	71,622	-0.04%
2024/11/29	15.1	37.52	6	37.65	37.40	9.1	72,414	0.01%
2024/11/28	11	37.66	16	37.66	37.75	-5	76,179	-0.01%
2024/11/27	10	37.76	19	37.74	37.70	-9	77,498	-0.01%
2024/11/26	22	37.72	46	37.89	38.00	-24	78,908	-0.03%
2024/11/25	3	38.00	0	0.00	37.35	3	80,632	0.00%
2024/11/22	13.1	37.80	7	37.94	37.75	6.1	81,014	0.01%
2024/11/21	4	37.80	2	38.03	38.05	2	82,445	0.00%
2024/11/20	31	37.71	112.9	37.91	38.05	-81.9	83,585	-0.10%	大賣/
2024/11/19	20	36.73	0	0.00	36.85	20	84,852	0.02%
2024/11/18	5	36.79	0	0.00	36.80	5	84,958	0.01%
2024/11/15	2	36.93	19	36.99	36.80	-17	84,875	-0.02%
2024/11/14	0.1	36.75	20	36.66	36.65	-19.9	84,973	-0.02%
2024/11/13	14.2	36.67	11	36.60	36.55	3.2	84,714	0.00%
2024/11/12	37.3	36.94	51	37.10	37.00	-13.7	84,574	-0.02%
2024/11/11	73	36.92	2	37.05	37.20	71	84,878	0.08%
2024/11/08	15	36.92	11	36.90	36.90	4	85,413	0.00%
2024/11/07	5	36.68	7.9	36.88	36.90	-2.9	85,701	0.00%
2024/11/06	5	36.66	2	36.75	36.70	3	85,745	0.00%
2024/11/05	3.1	36.55	3.2	36.43	36.65	-0.1	85,890	0.00%
2024/11/04	5	36.20	30	36.37	36.45	-25	86,532	-0.03%
2024/11/01	16.9	35.00	2	35.25	35.70	14.9	87,579	0.02%
2024/10/30	8	35.71	0.1	35.75	35.90	7.9	87,967	0.01%
2024/10/29	5.2	35.76	8	35.89	35.85	-2.8	88,033	0.00%
2024/10/28	6.5	35.93	2	36.15	35.90	4.5	88,263	0.01%
2024/10/25	2	35.98	2	36.05	36.10	0	88,903	0.00%
2024/10/24	12.1	35.97	13	35.90	35.90	-0.9	89,319	0.00%
2024/10/23	11	36.25	0	0.00	36.15	11	89,712	0.01%
2024/10/22	5	36.28	7	36.35	36.60	-2	90,233	0.00%
2024/10/21	75.1	36.24	22	36.29	36.10	53.1	90,727	0.06%
2024/10/18	4	37.06	39	37.05	36.90	-35	91,480	-0.04%
2024/10/17	6	36.25	11.1	36.39	36.50	-5.1	91,684	-0.01%
2024/10/16	21	36.19	62	36.29	36.30	-41	92,181	-0.04%
2024/10/15	3	36.10	60	36.18	36.35	-57	92,197	-0.06%
2024/10/14	13	35.48	16.3	35.46	35.60	-3.3	93,750	0.00%
2024/10/11	7	35.16	4	35.20	35.15	3	94,188	0.00%
2024/10/09	15	35.04	5	35.30	34.90	10	94,732	0.01%
2024/10/08	24	34.80	11.1	35.08	35.20	12.9	95,039	0.01%
2024/10/07	19	34.76	117	34.75	34.90	-98	94,735	-0.10%	大賣/
2024/10/04	27	34.29	9	34.30	34.25	18	95,332	0.02%
2024/10/01	1	34.50	0	0.00	34.70	1	95,528	0.00%
2024/09/30	21.2	34.53	12	34.58	34.40	9.2	96,624	0.01%
2024/09/27	15.7	34.66	1	34.65	34.60	14.7	96,890	0.02%
2024/09/26	49.1	34.99	150	35.03	35.00	-100.9	96,742	-0.10%	大賣/
2024/09/25	17.1	34.76	13	34.86	34.95	4.1	96,287	0.00%
2024/09/24	26	34.92	1	35.00	35.00	25	95,564	0.03%
2024/09/23	57	35.24	113.8	34.94	35.35	-56.8	94,408	-0.06%	大賣/
2024/09/20	44	34.17	184	34.00	34.00	-140	92,134	-0.15%	大賣/鉅額交易
2024/09/19	11	33.45	25	33.51	33.50	-14	88,491	-0.02%
2024/09/18	94	33.99	169.3	33.88	33.60	-75.3	87,971	-0.09%	大賣/
2024/09/16	10	32.41	2	32.60	32.70	8	85,704	0.01%
2024/09/13	11	32.37	0	0.00	32.55	11	85,167	0.01%
2024/09/12	79	32.05	2	32.18	32.15	77	84,521	0.09%
2024/09/11	41.3	32.37	0	0.00	32.30	41.3	83,405	0.05%
2024/09/10	33.3	32.64	10	32.60	32.70	23.3	82,540	0.03%
2024/09/09	176.1	32.35	2	32.45	32.70	174.1	81,654	0.21%	大買/鉅額交易
2024/09/06	8	32.51	5	32.82	32.90	3	80,936	0.00%
2024/09/05	11	32.26	10	32.41	32.30	1	80,884	0.00%
2024/09/04	72.7	32.02	7.1	32.10	32.05	65.6	80,872	0.08%
2024/09/03	114	33.01	8	33.13	32.95	106	79,287	0.13%	大買/鉅額交易
2024/09/02	49	33.04	2.1	33.05	33.10	46.9	79,050	0.06%
2024/08/30	25	32.65	0	0.00	32.65	25	78,611	0.03%
2024/08/29	60.9	32.64	3	32.67	32.60	57.9	75,610	0.08%
2024/08/28	54	33.08	2	33.18	33.10	52	75,190	0.07%
2024/08/27	90.4	32.73	1	32.65	32.85	89.4	75,679	0.12%
2024/08/26	28.6	33.29	13	33.15	33.15	15.6	74,576	0.02%
2024/08/23	66	33.11	0.1	33.35	33.10	65.9	73,312	0.09%
2024/08/22	140.4	33.62	8	33.87	33.45	132.4	72,521	0.18%	大買/鉅額交易
2024/08/21	59.6	33.49	4	33.59	33.70	55.6	71,676	0.08%
2024/08/20	2.6	34.86	10	34.90	35.00	-7.4	68,710	-0.01%
2024/08/19	5.1	34.88	0	0.00	35.00	5.1	68,936	0.01%
2024/08/15	6	34.50	0	0.00	34.50	6	69,291	0.01%
2024/08/14	0	0.00	2	34.65	34.75	-2	69,854	0.00%
2024/08/13	3	34.03	50	33.80	34.50	-47	70,127	-0.07%
2024/08/12	65	34.58	7	34.50	34.50	58	70,064	0.08%
2024/08/09	25.2	34.42	14.3	35.07	34.70	10.9	69,685	0.02%
2024/08/08	36.3	33.89	1	33.60	33.75	35.3	70,177	0.05%
2024/08/07	113	33.36	108.9	33.62	33.90	4.1	70,764	0.01%	大買/大賣/
2024/08/06	7	32.20	1	32.15	32.90	6	71,213	0.01%
2024/08/05	37.7	32.52	104	31.86	32.25	-66.4	70,661	-0.09%	大賣/
2024/08/02	32.5	34.82	3.9	34.87	35.05	28.6	70,054	0.04%
2024/08/01	13	35.83	0	0.00	35.90	13	69,806	0.02%
2024/07/31	19	35.34	6.2	35.54	35.50	12.8	70,475	0.02%
2024/07/30	21	35.02	8	35.19	35.30	13	71,136	0.02%
2024/07/29	23	35.83	0	0.00	36.00	23	71,016	0.03%
2024/07/26	25.3	35.44	15	35.40	35.60	10.3	71,920	0.01%
2024/07/23	3	35.75	3	36.10	35.85	0	73,817	0.00%
2024/07/22	22.2	35.77	11	35.69	35.50	11.2	73,140	0.02%
2024/07/19	49.1	36.06	0.5	36.21	35.95	48.6	72,496	0.07%
2024/07/18	10.1	36.84	0	0.00	37.00	10.1	71,246	0.01%
2024/07/17	22.7	37.28	1	37.45	37.00	21.7	70,410	0.03%
2024/07/16	18.4	37.17	0	0.00	37.35	18.4	70,033	0.03%
2024/07/15	42.8	37.31	15	37.50	37.65	27.8	69,862	0.04%
2024/07/12	7.5	40.14	1.8	40.20	40.20	5.7	67,855	0.01%
2024/07/11	19.1	40.77	2.2	40.81	40.25	16.9	67,112	0.03%
2024/07/10	6.6	40.26	9	40.77	40.85	-2.4	66,935	0.00%
2024/07/09	1.5	40.20	10.9	40.09	39.95	-9.4	66,233	-0.01%
2024/07/08	0	0.00	1.7	40.12	40.10	-1.7	65,843	0.00%
2024/07/05	5	39.97	4	40.03	40.05	1	64,918	0.00%
2024/07/04	1	39.50	5	39.79	39.75	-4	64,064	-0.01%
2024/07/03	1	38.50	6.6	39.00	39.20	-5.6	62,811	-0.01%
2024/07/02	0	0.00	50	38.56	38.50	-50	62,088	-0.08%
2024/07/01	0	0.00	2	38.20	38.20	-2	61,473	0.00%
2024/06/28	2	38.03	9	38.25	37.85	-7	61,179	-0.01%
2024/06/27	2.2	37.99	2	37.33	37.70	0.2	61,313	0.00%
2024/06/26	0.2	38.00	3	37.88	37.65	-2.9	61,927	0.00%
2024/06/25	2	38.05	4	38.20	38.00	-2	62,116	0.00%
2024/06/24	3.2	38.18	5	37.99	38.25	-1.9	62,360	0.00%
2024/06/21	1	38.10	5	37.90	37.85	-4	62,131	-0.01%
2024/06/20	11.1	37.90	11	37.94	38.00	0.1	61,519	0.00%
2024/06/19	7	38.06	10	38.09	37.90	-3	61,966	0.00%
2024/06/18	2	37.63	19	37.73	37.90	-17	62,297	-0.03%
2024/06/17	2	37.65	0	0.00	37.25	2	62,590	0.00%
2024/06/13	0	0.00	10	37.23	37.10	-10	63,000	-0.02%
2024/06/12	1	36.80	10	36.85	37.25	-9	63,313	-0.01%
2024/06/11	1	36.80	3	37.01	37.10	-2	63,534	0.00%
2024/06/07	22.7	36.68	7	36.94	37.20	15.7	64,025	0.02%
2024/06/06	64.2	36.88	84	37.02	36.85	-19.9	63,270	-0.03%
2024/06/05	1.2	36.02	7	36.34	36.30	-5.9	62,713	-0.01%
2024/06/04	27	36.06	13	36.31	36.35	14	62,180	0.02%
2024/06/03	7	36.40	6	36.40	36.40	1	61,210	0.00%
2024/05/31	8.1	35.83	2	35.88	35.40	6.1	60,218	0.01%
2024/05/30	35.3	35.76	0	0.00	35.30	35.3	58,067	0.06%
2024/05/29	33.3	36.17	3.1	36.23	36.05	30.2	57,233	0.05%
2024/05/28	41.4	36.71	2	36.90	36.75	39.4	56,432	0.07%
2024/05/27	0	0.00	2	37.38	37.55	-2	56,002	0.00%
2024/05/24	14.2	37.14	3	37.05	37.05	11.2	55,056	0.02%
2024/05/23	2	37.25	0	0.00	38.00	2	54,616	0.00%
2024/05/22	1.8	37.61	3	37.60	37.90	-1.2	53,888	0.00%
2024/05/21	16.1	37.49	10	37.70	37.75	6.1	53,638	0.01%
2024/05/20	0	0.00	25.1	38.42	38.55	-25.1	52,881	-0.05%
2024/05/17	3.1	37.78	78	37.88	38.10	-74.9	52,229	-0.14%
2024/05/16	4	37.31	18	37.48	37.50	-14	51,656	-0.03%
2024/05/15	2	37.08	34	37.04	36.90	-32	50,909	-0.06%
2024/05/14	8	35.90	11	36.01	36.05	-3	50,697	-0.01%
2024/05/13	33	36.53	0	0.00	36.50	33	49,784	0.07%
2024/05/10	19.7	36.70	46	36.95	37.45	-26.4	48,995	-0.05%
2024/05/09	1	36.25	6	36.20	36.10	-5	48,450	-0.01%
2024/05/08	2	36.28	2	36.70	36.40	0	48,077	0.00%
2024/05/07	3	36.18	3	36.30	36.00	0	47,221	0.00%
2024/05/06	1.2	35.14	33.4	35.76	36.10	-32.2	46,134	-0.07%
2024/05/03	12	34.36	14	34.67	34.75	-2	45,570	0.00%
2024/05/02	5	34.12	1	34.55	34.10	4	44,425	0.01%
2024/04/30	4.1	34.25	13.7	34.23	34.10	-9.6	43,849	-0.02%
2024/04/29	16.2	34.22	106.1	33.96	34.25	-89.9	42,804	-0.21%	大賣/
2024/04/26	5	31.25	0	0.00	31.15	5	40,402	0.01%
2024/04/25	1	30.95	0	0.00	31.00	1	40,831	0.00%
2024/04/24	13	31.52	0	0.00	31.45	13	41,070	0.03%
2024/04/23	0	0.00	5	31.59	31.55	-5	41,790	-0.01%
2024/04/22	0	0.00	25	31.50	31.35	-25	42,071	-0.06%
2024/04/19	6.2	30.89	6	31.01	31.00	0.2	41,661	0.00%
2024/04/18	1	31.85	1	31.70	31.70	0	41,147	0.00%
2024/04/16	6.2	31.21	21	31.00	30.95	-14.8	40,923	-0.04%
2024/04/15	1.1	31.77	3	32.08	31.95	-1.9	40,429	0.00%
2024/04/12	3	31.83	1.1	32.03	31.75	1.9	40,770	0.00%
2024/04/11	0	0.00	12	31.68	31.95	-12	40,863	-0.03%
2024/04/10	10	31.98	5	32.39	31.85	5	41,139	0.01%
2024/04/09	0	0.00	1	32.20	32.15	-1	41,635	0.00%
2024/04/08	4	32.11	5	32.08	32.05	-1	41,979	0.00%
2024/04/03	7.1	31.52	2	31.83	31.45	5.1	41,810	0.01%
2024/04/02	5	31.69	1	31.70	31.80	4	41,734	0.01%
2024/04/01	58.4	32.04	40	32.23	31.65	18.4	41,763	0.04%
2024/03/29	0	0.00	84.7	32.92	33.05	-84.7	41,294	-0.21%
2024/03/28	1	32.15	0	0.00	32.40	1	40,295	0.00%
2024/03/27	2	32.15	18.1	32.24	32.60	-16.1	39,833	-0.04%
2024/03/26	1	32.10	3	31.95	31.80	-2	39,715	-0.01%
2024/03/25	6	31.75	10	31.75	31.70	-4	40,159	-0.01%
2024/03/22	27.1	32.20	11	32.25	31.90	16.1	40,539	0.04%
2024/03/21	1.2	31.70	32.4	31.98	31.95	-31.2	40,415	-0.08%
2024/03/20	2.1	31.25	10	31.30	31.25	-7.9	40,546	-0.02%
2024/03/19	3	31.40	1	31.70	31.75	2	40,945	0.00%
2024/03/18	5.3	31.51	50	31.56	31.50	-44.7	40,987	-0.11%
2024/03/15	2	31.65	42	31.47	31.75	-40	41,028	-0.10%
2024/03/14	32.1	32.00	40.2	32.01	32.00	-8.1	40,281	-0.02%
2024/03/13	27.5	31.29	31.7	31.58	31.85	-4.2	40,118	-0.01%
2024/03/12	22	30.39	3	30.42	30.45	19	38,730	0.05%
2024/03/11	4.2	30.26	3	30.20	30.30	1.2	38,819	0.00%
2024/03/08	6.2	30.05	25.4	30.11	30.20	-19.2	38,852	-0.05%
2024/03/07	5	29.61	10	29.48	29.80	-5	38,308	-0.01%
2024/03/06	2	29.40	10	29.42	29.50	-8	38,080	-0.02%
2024/03/05	1.3	29.10	0.3	29.10	29.15	1	38,671	0.00%
2024/03/04	0.1	29.15	5.9	29.11	29.20	-5.8	39,027	-0.01%
2024/03/01	6	29.08	2	29.05	29.05	4	39,567	0.01%
2024/02/29	10	29.00	1.3	29.24	29.40	8.7	39,774	0.02%
2024/02/27	1	29.00	0	0.00	29.00	1	39,506	0.00%
2024/02/26	1.1	29.14	11	29.20	29.10	-9.9	39,708	-0.02%
2024/02/23	11.1	29.23	1	29.30	28.90	10.1	39,946	0.03%
2024/02/22	1.2	29.16	1.2	29.13	29.30	0	40,476	0.00%
2024/02/21	1.1	28.85	10	28.98	28.95	-8.9	40,628	-0.02%
2024/02/20	47	28.75	7	28.92	29.00	40	40,852	0.10%
2024/02/19	28	28.64	4.9	28.63	28.70	23.1	41,036	0.06%
2024/02/15	62	28.44	15	28.32	28.40	47	42,544	0.11%
2024/02/02	9.1	28.33	0	0.00	28.30	9.1	42,121	0.02%
2024/02/01	0	0.00	8	28.60	28.65	-8	41,868	-0.02%
2024/01/31	2	28.43	0	0.00	28.45	2	41,496	0.00%
2024/01/30	0	0.00	2	28.40	28.40	-2	41,448	0.00%
2024/01/29	0	0.00	5	28.45	28.50	-5	41,631	-0.01%
2024/01/26	1	28.10	117.2	28.42	28.50	-116.2	42,284	-0.27%	大賣/鉅額交易
2024/01/25	3	28.10	1	28.10	28.15	2	41,874	0.00%
2024/01/24	1.1	27.99	0	0.00	28.00	1.1	41,763	0.00%
2024/01/23	1	28.15	0	0.00	28.10	1	41,710	0.00%
2024/01/22	1	27.95	1	28.20	28.20	0	41,516	0.00%
2024/01/18	0	0.00	5	27.55	27.85	-5	41,266	-0.01%
2024/01/17	8.1	27.51	1	27.50	27.55	7.1	40,993	0.02%
2024/01/16	3	27.80	0	0.00	27.95	3	40,075	0.01%
2024/01/15	0	0.00	1	28.20	28.15	-1	39,622	0.00%
2024/01/12	0	0.00	2	28.10	28.05	-2	40,082	0.00%
2024/01/11	12	28.30	4	28.35	28.35	8	40,188	0.02%
2024/01/10	54	27.76	10	28.00	28.05	44	40,432	0.11%
2024/01/09	4.1	28.08	10	28.10	28.10	-5.9	40,259	-0.01%
2024/01/08	0	0.00	11.1	28.30	28.40	-11.1	40,118	-0.03%
2024/01/05	1	28.15	4	28.11	28.10	-3	39,708	-0.01%
2024/01/04	0	0.00	2.2	28.23	28.15	-2.2	39,981	-0.01%
2024/01/03	2	28.00	0	0.00	28.20	2	40,301	0.00%
2024/01/02	2	28.05	1	28.20	28.35	1	39,794	0.00%
2023/12/29	0	0.00	1.8	28.20	28.35	-1.8	39,694	0.00%
2023/12/28	11	28.10	3.5	28.22	28.40	7.5	40,119	0.02%
2023/12/27	0	0.00	2	27.95	28.10	-2	39,994	-0.01%
2023/12/26	1	28.00	7	27.91	28.00	-6	39,736	-0.02%
2023/12/25	2	27.68	1	27.85	27.85	1	39,749	0.00%
2023/12/22	1	27.65	0	0.00	27.75	1	39,841	0.00%
2023/12/21	4	27.58	3	27.50	27.85	1	39,823	0.00%
2023/12/20	17.2	27.76	0	0.00	27.80	17.2	39,621	0.04%
2023/12/19	4	28.00	2	28.18	28.25	2	39,245	0.01%
2023/12/18	2	28.20	58	28.29	28.25	-56	39,215	-0.14%
2023/12/15	3	28.20	3	28.25	28.15	0	39,079	0.00%
2023/12/14	0	0.00	14.8	28.26	28.45	-14.8	38,507	-0.04%
2023/12/13	1.2	27.85	14.5	27.92	27.95	-13.3	37,644	-0.04%
2023/12/12	2	27.50	51	27.48	27.60	-49	37,938	-0.13%
2023/12/11	8	27.28	13	27.32	27.40	-5	37,935	-0.01%
2023/12/08	0	0.00	21.3	27.35	27.50	-21.3	37,985	-0.06%
2023/12/07	3	26.80	1	26.90	26.85	2	37,292	0.01%
2023/12/06	1	27.10	2	27.05	27.10	-1	37,464	0.00%
2023/12/05	8	26.64	0	0.00	26.75	8	37,353	0.02%
2023/12/04	3	27.00	0	0.00	26.90	3	37,050	0.01%
2023/12/01	107	27.00	0	27.10	26.95	107	36,998	0.29%	大買/鉅額交易
2023/11/30	7.1	27.14	10	27.21	27.35	-2.9	36,882	-0.01%
2023/11/29	14	26.96	2	26.90	26.85	12	35,893	0.03%
2023/11/28	5	27.10	16.7	27.20	27.15	-11.7	35,403	-0.03%
2023/11/27	0.1	26.70	6.2	27.00	26.70	-6.1	35,110	-0.02%
2023/11/24	7	26.65	10	26.65	26.75	-3	34,855	-0.01%
2023/11/23	7.1	26.79	35	26.78	26.85	-27.9	34,580	-0.08%
2023/11/22	0	0.00	4	27.18	27.20	-4	34,138	-0.01%
2023/11/21	15.7	27.05	20	27.06	27.05	-4.3	33,878	-0.01%
2023/11/20	0.2	26.70	0	0.00	26.85	0.2	33,355	0.00%
2023/11/17	0	0.00	10	26.90	26.85	-10	33,129	-0.03%
2023/11/16	1.2	26.83	27	26.81	26.85	-25.8	33,127	-0.08%
2023/11/15	1	26.60	48.6	26.46	26.80	-47.6	32,938	-0.14%
2023/11/14	5	25.99	44.1	26.03	26.15	-39.1	32,064	-0.12%
2023/11/13	1	25.70	9	25.63	25.60	-8	32,148	-0.02%
2023/11/10	0.2	25.45	6	25.45	25.50	-5.8	32,748	-0.02%
2023/11/09	0	0.00	10	25.34	25.35	-10	33,119	-0.03%
2023/11/08	2.1	25.10	4	25.21	25.10	-1.9	33,673	-0.01%
2023/11/07	14	25.08	7	25.16	25.15	7	33,742	0.02%
2023/11/06	4	25.40	21	25.35	25.30	-17	33,942	-0.05%
2023/11/03	1	24.85	87.2	25.01	25.35	-86.2	34,020	-0.25%
2023/11/02	3	24.58	9	24.66	24.70	-6	33,840	-0.02%
2023/11/01	16	24.44	9	24.43	24.35	7	34,213	0.02%
2023/10/31	17	24.34	3	24.27	24.35	14	35,314	0.04%
2023/10/30	10	24.31	2	24.45	24.35	8	36,096	0.02%
2023/10/27	1	24.60	5	24.66	24.60	-4	36,463	-0.01%
2023/10/26	16	24.38	10	24.54	24.35	6	36,899	0.02%
2023/10/25	17	24.59	23	24.59	24.65	-6	36,740	-0.02%
2023/10/24	6	24.23	1	24.30	24.45	5	36,657	0.01%
2023/10/23	48	24.41	0	0.00	24.35	48	36,617	0.13%
2023/10/20	30	24.49	17	24.68	24.65	13	36,642	0.04%
2023/10/19	9	24.93	2	24.95	24.85	7	36,495	0.02%
2023/10/18	4	24.93	16.1	25.05	25.15	-12.1	36,784	-0.03%
2023/10/17	10	25.08	5	25.22	25.15	5	36,806	0.01%
2023/10/16	1	25.20	27	25.23	25.35	-26	37,220	-0.07%
2023/10/13	2	25.00	24	25.11	25.15	-22	37,555	-0.06%
2023/10/12	1	25.00	23.8	25.03	25.20	-22.8	38,011	-0.06%
2023/10/11	16	24.66	27	24.67	24.90	-11	37,994	-0.03%
2023/10/06	8	24.16	7	24.24	24.25	1	37,359	0.00%
2023/10/05	4	24.00	23	24.01	24.10	-19	37,413	-0.05%
2023/10/04	51.1	23.80	4	23.83	23.70	47.1	37,241	0.13%
2023/10/03	13.1	24.25	6	24.32	24.20	7.1	36,707	0.02%
2023/10/02	3	24.52	9	24.55	24.50	-6	36,681	-0.02%
2023/09/28	3	24.45	10	24.52	24.50	-7	37,388	-0.02%
2023/09/27	22.3	24.39	4	24.40	24.40	18.3	37,331	0.05%
2023/09/26	9	24.44	6	24.56	24.55	3	37,243	0.01%
2023/09/25	35	24.62	34.7	24.53	24.60	0.4	37,073	0.00%
2023/09/22	15	24.21	5	24.40	24.25	10	37,010	0.03%
2023/09/21	48	24.39	5.1	24.34	24.35	42.9	36,646	0.12%
2023/09/20	10	24.90	22	25.01	24.85	-12	36,037	-0.03%
2023/09/19	5	25.01	22	24.93	24.95	-17	35,721	-0.05%
2023/09/18	2	24.73	17	24.81	24.95	-15	35,670	-0.04%
2023/09/15	26.5	24.80	7	24.80	24.85	19.5	35,673	0.05%
2023/09/14	16	24.84	24.1	24.91	25.00	-8.1	34,978	-0.02%
2023/09/13	22	24.40	12.1	24.57	24.70	9.9	34,861	0.03%
2023/09/12	3	24.13	3	24.30	24.35	0	35,158	0.00%
2023/09/11	3	24.05	6	24.20	24.25	-3	35,157	-0.01%
2023/09/08	4	23.98	25	24.01	24.05	-21	35,079	-0.06%
2023/09/07	18	23.56	0.8	23.65	23.60	17.2	35,101	0.05%
2023/09/06	15	23.72	0	0.00	23.65	15	35,328	0.04%
2023/09/05	0	0.00	33.2	23.91	24.00	-33.2	35,773	-0.09%
2023/09/04	1	23.90	0	0.00	23.95	1	35,972	0.00%
2023/09/01	6	23.79	0	0.00	23.80	6	36,246	0.02%
2023/08/31	2.1	23.85	0	0.00	23.85	2.1	36,367	0.01%
2023/08/30	8	23.88	10	23.96	23.90	-2	36,238	-0.01%
2023/08/29	4	23.78	16	23.86	24.00	-12	36,282	-0.03%
2023/08/28	1	23.51	5	23.72	23.80	-4	36,345	-0.01%
2023/08/25	8	23.62	2	23.78	23.50	6	37,283	0.02%
2023/08/24	4	23.84	23	23.81	23.85	-19	37,333	-0.05%
2023/08/23	1	23.50	13	23.65	23.70	-12	37,180	-0.03%
2023/08/22	49.1	23.56	1	23.55	23.55	48.1	37,194	0.13%
2023/08/21	18	23.83	18	23.81	23.85	0	36,888	0.00%
2023/08/18	18	23.46	122	23.38	23.35	-104	36,736	-0.28%	大賣/鉅額交易
2023/08/17	46.1	23.02	62.1	23.18	23.25	-16	36,714	-0.04%
2023/08/16	39.8	23.38	157	23.32	23.40	-117.2	36,242	-0.32%	大賣/鉅額交易
2023/08/15	58.2	23.97	100	24.09	23.90	-41.8	35,831	-0.12%
2023/08/14	28.1	24.27	2	24.10	24.30	26.1	35,662	0.07%
2023/08/11	10	25.05	11	25.03	24.90	-1	35,686	0.00%
2023/08/10	32.3	24.77	2	24.75	24.90	30.3	35,825	0.08%
2023/08/09	3	24.67	16	24.84	24.80	-13	35,631	-0.04%
2023/08/08	16	24.55	0	0.00	24.60	16	35,307	0.05%
2023/08/07	11	24.67	5	24.64	24.60	6	34,790	0.02%
2023/08/04	51.1	24.79	1	25.30	24.60	50.1	34,284	0.15%
2023/08/02	24	26.00	21	26.07	26.15	3	33,138	0.01%
2023/08/01	31	26.19	0	0.00	26.25	31	32,438	0.10%
2023/07/31	9	26.37	0	0.00	26.25	9	31,924	0.03%
2023/07/28	2	26.30	1	26.50	26.35	1	31,380	0.00%
2023/07/27	11.4	26.58	7	26.50	26.60	4.4	31,388	0.01%
2023/07/26	2.2	26.52	21	26.53	26.50	-18.8	31,543	-0.06%
2023/07/25	1	26.30	1	26.30	26.35	0	31,479	0.00%
2023/07/24	12	26.05	1	26.40	26.10	11	31,318	0.04%
2023/07/21	4	26.33	12.3	26.09	26.45	-8.3	30,989	-0.03%
2023/07/20	21	26.20	16.1	26.12	26.20	4.9	30,342	0.02%
2023/07/19	29	26.21	31	26.01	26.05	-2	29,714	-0.01%
2023/07/18	2	26.10	9	26.19	26.25	-7	29,118	-0.02%
2023/07/17	1	26.05	22.8	26.00	26.15	-21.8	28,487	-0.08%
2023/07/14	18.3	25.14	6	25.28	25.40	12.3	27,827	0.04%
2023/07/13	0.1	25.00	12	25.07	24.90	-12	27,228	-0.04%
2023/07/12	4	25.10	3	25.08	25.15	1	27,253	0.00%
2023/07/11	0	0.00	4	24.88	24.95	-4	27,101	-0.01%
2023/07/10	7	24.64	0	0.00	24.50	7	27,102	0.03%
2023/07/07	7	24.53	13	24.30	24.60	-6	27,058	-0.02%
2023/07/06	21.1	24.63	0	0.00	24.50	21.1	27,061	0.08%
2023/07/05	15	24.98	5	25.10	24.95	10	26,339	0.04%
2023/07/04	5	24.95	0	0.00	24.85	5	26,214	0.02%
2023/07/03	5	25.00	4.1	24.99	25.10	0.9	26,297	0.00%
2023/06/30	6	24.79	7	24.91	24.85	-1	26,497	0.00%
2023/06/29	9	25.02	0	0.00	24.90	9	26,452	0.03%
2023/06/28	3	24.75	7.2	24.87	25.00	-4.2	26,495	-0.02%
2023/06/27	3	24.78	0	0.00	24.75	3	26,487	0.01%
2023/06/21	0	0.00	3.2	25.00	25.10	-3.2	26,351	-0.01%
2023/06/20	41	24.95	0.1	24.95	25.05	40.9	26,306	0.16%
2023/06/19	0	0.00	1	25.00	25.05	-1	26,356	0.00%
2023/06/16	5	24.67	0	0.00	24.55	5	26,527	0.02%
2023/06/15	3	24.70	2	24.70	24.70	1	26,373	0.00%
2023/06/14	0	24.80	11	24.77	24.75	-11	27,373	-0.04%
2023/06/12	3.1	24.91	1	25.10	24.80	2.1	28,709	0.01%
2023/06/09	1.6	25.16	51	25.09	25.20	-49.4	29,323	-0.17%
2023/06/08	1	24.50	0	0.00	24.65	1	28,992	0.00%
2023/06/02	1	24.30	4	24.30	24.30	-3	29,560	-0.01%
2023/06/01	0	0.00	3	24.40	24.30	-3	29,602	-0.01%
2023/05/31	1	24.30	0	0.00	24.30	1	29,580	0.00%
2023/05/30	1	24.55	5	24.50	24.50	-4	28,817	-0.01%
2023/05/29	0	0.00	2	24.38	24.40	-2	28,781	-0.01%
2023/05/26	1	24.10	0	0.00	24.10	1	29,081	0.00%
2023/05/25	1	24.15	0	0.00	24.10	1	28,947	0.00%
2023/05/24	4	24.36	1.1	24.45	24.50	2.9	28,934	0.01%
2023/05/23	0.5	24.60	1	24.65	24.60	-0.6	28,789	0.00%
2023/05/22	0	0.00	4.2	24.58	24.55	-4.2	28,536	-0.01%
2023/05/19	0	24.25	1.7	24.28	24.40	-1.6	28,329	-0.01%
2023/05/17	0	0.00	16	23.94	23.80	-16	28,059	-0.06%
2023/05/16	0	0.00	15	23.48	23.55	-15	27,711	-0.05%
2023/05/12	2.1	23.23	0	0.00	23.10	2.1	27,525	0.01%
2023/05/11	0.1	23.25	0	0.00	23.30	0.1	27,439	0.00%
2023/05/09	0	0.00	5	23.34	23.30	-5	27,491	-0.02%
2023/05/08	6	23.24	19	23.13	23.35	-13	27,613	-0.05%
2023/05/05	1	23.00	1	23.00	23.05	0	27,653	0.00%
2023/05/04	10	23.00	5.2	23.02	23.10	4.8	28,121	0.02%
2023/05/03	12	22.83	4	22.96	22.95	8	28,317	0.03%
2023/05/02	0.1	22.80	21.6	22.85	22.90	-21.5	28,638	-0.08%
2023/04/27	0	22.40	0	0.00	22.40	0	29,437	0.00%
2023/04/26	1	22.30	0	0.00	22.45	1	29,546	0.00%
2023/04/25	0	0.00	5	22.40	22.35	-5	29,622	-0.02%
2023/04/24	0	0.00	2	22.45	22.45	-2	29,609	-0.01%
2023/04/18	1	22.40	6	22.40	22.40	-5	30,543	-0.02%
2023/04/14	6.1	22.25	11	22.41	22.50	-4.9	30,952	-0.02%
2023/04/13	0	22.10	21	22.15	22.30	-21	30,912	-0.07%
2023/04/11	2	21.80	10	21.75	21.85	-8	30,671	-0.03%
2023/04/10	0	21.85	0	0.00	21.80	0	30,480	0.00%
2023/04/07	0.1	21.68	0	0.00	21.70	0.1	30,451	0.00%
2023/04/06	7.2	21.73	0.6	21.75	21.70	6.6	30,326	0.02%
2023/03/31	0.1	21.85	0	0.00	21.85	0.1	30,257	0.00%
2023/03/29	0	0.00	5	21.75	21.70	-5	31,339	-0.02%
2023/03/28	0	21.55	15	21.62	21.50	-15	32,113	-0.05%
2023/03/27	0.1	21.47	0	0.00	21.45	0.1	32,846	0.00%
2023/03/24	5	21.32	3	21.45	21.40	2	34,098	0.01%
2023/03/23	5.1	21.40	0	0.00	21.55	5.1	34,348	0.01%
2023/03/22	3.1	21.35	109	21.27	21.35	-105.9	34,662	-0.31%	大賣/鉅額交易
2023/03/21	23	20.96	0	0.00	21.05	23	34,799	0.07%
2023/03/20	15.1	20.87	5	20.98	21.00	10.1	34,685	0.03%
2023/03/17	22.4	20.91	0	0.00	20.85	22.4	34,460	0.07%
2023/03/16	43.5	21.02	1	21.15	20.90	42.5	33,537	0.13%
2023/03/15	25.3	21.65	0	0.00	21.55	25.3	33,106	0.08%
2023/03/14	59.4	21.82	0	0.00	21.70	59.4	33,006	0.18%
2023/03/13	14	22.12	0	0.00	22.20	14	32,321	0.04%
2023/03/10	5.2	22.29	0	0.00	22.25	5.2	32,225	0.02%
2023/03/09	2	22.58	0	0.00	22.50	2	32,297	0.01%
2023/03/08	2.2	22.59	0	0.00	22.75	2.2	33,172	0.01%
2023/03/07	2	22.68	6.5	22.61	22.65	-4.5	33,327	-0.01%
2023/03/06	1	22.60	0	0.00	22.55	1	33,101	0.00%
2023/03/03	4	22.43	1	22.45	22.40	3	33,055	0.01%
2023/03/02	10.1	22.50	1	22.55	22.55	9.1	33,368	0.03%
2023/03/01	29	22.65	17	22.70	22.70	12	34,039	0.04%
2023/02/24	0	0.00	13	22.89	22.75	-13	34,090	-0.04%
2023/02/23	1	22.90	5	22.90	22.85	-4	34,022	-0.01%
2023/02/22	0	0.00	5	22.85	22.80	-5	34,302	-0.01%
2023/02/21	0.1	22.75	0.5	22.75	22.80	-0.4	34,319	0.00%
2023/02/20	10	22.95	0	0.00	22.95	10	34,675	0.03%
2023/02/17	0	0.00	2	22.85	22.75	-2	35,011	-0.01%
2023/02/16	2	22.75	0	0.00	22.70	2	35,347	0.01%
2023/02/15	7	22.62	10	22.70	22.55	-3	35,906	-0.01%
2023/02/14	1	22.85	3	22.97	22.90	-2	35,542	-0.01%
2023/02/13	2	22.50	23	22.60	22.75	-21	35,761	-0.06%
2023/02/10	12.3	22.37	0	0.00	22.45	12.3	35,821	0.03%
2023/02/09	6	22.35	0	0.00	22.30	6	35,978	0.02%
2023/02/08	0	0.00	70	22.35	22.40	-70	35,999	-0.19%
2023/02/07	182	22.44	0	0.00	22.30	182	36,182	0.50%	大買/鉅額交易
2023/02/06	3	22.35	0	0.00	22.35	3	36,204	0.01%
2023/02/03	13	22.39	2	22.40	22.40	11	36,347	0.03%
2023/02/02	16.1	22.49	0.6	22.60	22.50	15.5	36,284	0.04%
2023/02/01	2.1	22.66	1	22.75	22.75	1.1	35,941	0.00%
2023/01/31	7	23.09	0	0.00	22.85	7	35,988	0.02%
2023/01/30	1.1	23.26	2	23.00	23.20	-0.9	35,795	0.00%
2023/01/17	1	23.05	0	0.00	23.20	1	35,026	0.00%
2023/01/16	0	0.00	2	23.15	23.05	-2	35,085	-0.01%
2023/01/11	0	23.10	12	23.20	23.10	-12	36,145	-0.03%
2023/01/10	0	0.00	3	22.95	23.15	-3	36,281	-0.01%
2023/01/09	1	22.90	18	22.98	23.15	-17	36,241	-0.05%
2023/01/06	1	22.60	1	22.55	22.60	0	36,142	0.00%
2023/01/05	0	0.00	8	22.51	22.60	-8	36,911	-0.02%
2023/01/04	0	0.00	8.2	22.28	22.35	-8.2	36,655	-0.02%
2023/01/03	0.1	22.05	2	21.90	22.15	-1.9	37,051	-0.01%
2022/12/29	1.1	21.86	0	0.00	21.90	1.1	37,390	0.00%
2022/12/27	0	0.00	10	22.23	22.25	-10	38,289	-0.03%
2022/12/23	1.2	21.82	0	0.00	21.90	1.2	40,064	0.00%
2022/12/22	0	0.00	3	22.00	22.15	-3	40,898	-0.01%
2022/12/21	16.5	21.73	1	21.80	21.70	15.5	41,362	0.04%
2022/12/20	9	21.90	0	0.00	21.90	9	41,361	0.02%
2022/12/19	5	22.11	1	22.05	22.05	4	40,751	0.01%
2022/12/16	3	22.52	0	0.00	22.25	3	40,189	0.01%
2022/12/15	5	22.70	0	0.00	22.75	5	39,518	0.01%
2022/12/14	4	23.05	0	0.00	22.90	4	39,290	0.01%
2022/12/13	1	22.65	4	22.75	22.70	-3	38,999	-0.01%
2022/12/12	0	22.70	0	0.00	22.90	0	38,858	0.00%
2022/12/08	12.1	22.82	3	22.80	22.80	9.1	39,500	0.02%
2022/12/07	0	0.00	41	23.01	23.05	-41	39,805	-0.10%
2022/12/06	0.3	22.50	0	0.00	22.40	0.3	39,379	0.00%
2022/12/05	0	0.00	5	22.89	22.75	-5	39,214	-0.01%
2022/12/01	15	22.81	0	0.00	22.60	15	39,480	0.04%
2022/11/30	3	23.07	19	23.14	23.00	-16	39,128	-0.04%
2022/11/29	0	0.00	32	22.61	22.85	-32	38,153	-0.08%
2022/11/28	11	22.24	7	22.18	22.20	4	37,723	0.01%
2022/11/24	4.3	22.60	3.2	22.45	22.45	1.1	38,158	0.00%
2022/11/23	37	22.48	53.3	22.44	22.55	-16.3	38,123	-0.04%
2022/11/22	1	21.60	5.1	21.56	21.65	-4.1	37,540	-0.01%
2022/11/21	1.1	21.40	0	0.00	21.40	1.1	37,520	0.00%
2022/11/18	4	21.36	0	0.00	21.40	4	37,471	0.01%
2022/11/17	3	21.62	0	0.00	21.65	3	37,576	0.01%
2022/11/16	0.1	21.85	4.2	22.09	21.80	-4.1	37,739	-0.01%
2022/11/15	6.3	21.78	7	21.92	22.00	-0.8	37,538	0.00%
2022/11/14	3	21.78	0	0.00	21.70	3	37,461	0.01%
2022/11/11	11.1	21.71	26	21.62	21.85	-14.9	37,305	-0.04%
2022/11/10	0.1	21.10	0	0.00	21.15	0.1	37,003	0.00%
2022/11/09	34.2	21.05	6	21.13	21.20	28.2	37,240	0.08%
2022/11/08	10	21.48	8	21.55	21.55	2	36,802	0.01%
2022/11/07	1.1	21.15	21	21.19	21.45	-19.9	36,762	-0.05%
2022/11/04	6	20.60	5	20.68	20.90	1	36,886	0.00%
2022/11/03	6.1	20.62	0	0.00	20.55	6.1	37,187	0.02%
2022/11/02	5	20.91	4	21.25	20.85	1	37,302	0.00%
2022/11/01	5	21.02	27	20.94	21.10	-22	37,236	-0.06%
2022/10/31	9	20.61	6	20.63	20.40	3	37,321	0.01%
2022/10/28	0	0.00	1	20.70	20.55	-1	37,268	0.00%
2022/10/27	7	20.69	12	20.67	20.55	-5	37,391	-0.01%
2022/10/26	11.1	20.34	6	20.34	20.35	5.1	37,477	0.01%
2022/10/25	2	20.00	1	20.10	20.00	1	37,284	0.00%
2022/10/24	1	19.95	1	20.20	19.90	0	37,507	0.00%
2022/10/21	2.2	19.88	2	20.00	20.00	0.2	37,362	0.00%
2022/10/20	1.1	19.50	1	19.55	19.70	0.1	37,386	0.00%
2022/10/19	7.1	19.94	0.7	20.10	19.90	6.4	36,856	0.02%
2022/10/18	7.1	19.98	2	20.18	20.10	5.1	36,666	0.01%
2022/10/17	1	19.65	0	0.00	19.80	1	36,799	0.00%
2022/10/14	1.1	19.85	4	19.85	19.80	-2.9	37,156	-0.01%
2022/10/13	22.3	19.79	5	19.89	19.65	17.3	37,479	0.05%
2022/10/12	0	0.00	3	20.22	20.25	-3	37,051	-0.01%
2022/10/11	17.5	20.14	2	20.20	20.10	15.5	37,553	0.04%
2022/10/07	12	20.45	1	20.40	20.45	11	37,778	0.03%
2022/10/06	3	20.65	14	20.62	20.60	-11	38,698	-0.03%
2022/10/05	19	20.61	5	20.59	20.50	14	39,600	0.04%
2022/10/04	1	20.20	24	20.22	20.15	-23	39,489	-0.06%
2022/10/03	23.2	19.79	5	19.70	19.70	18.2	39,279	0.05%
2022/09/30	12.6	19.89	1	19.90	19.85	11.6	39,035	0.03%
2022/09/29	15	20.10	2	20.23	20.05	13	38,420	0.03%
2022/09/28	41.2	20.33	7	20.37	20.10	34.2	38,398	0.09%
2022/09/27	22.1	21.00	0	0.00	20.75	22.1	37,734	0.06%
2022/09/26	12	21.30	0	0.00	21.25	12	37,481	0.03%
2022/09/23	7	21.68	0	0.00	21.65	7	38,139	0.02%
2022/09/22	65.6	21.57	5	21.65	21.60	60.6	38,352	0.16%
2022/09/21	13	22.06	0	0.00	22.05	13	38,110	0.03%
2022/09/20	1	22.20	0	0.00	22.20	1	38,087	0.00%
2022/09/19	7.1	22.20	1	22.20	22.15	6.1	38,054	0.02%
2022/09/16	3.1	22.14	0	0.00	22.10	3.1	37,980	0.01%
2022/09/15	15	22.31	0	0.00	22.30	15	37,330	0.04%
2022/09/14	24.3	22.35	0	0.00	22.30	24.3	37,527	0.06%
2022/09/13	2	22.78	0.2	22.90	22.75	1.8	37,514	0.00%
2022/09/12	0	0.00	1.4	23.11	22.90	-1.4	37,684	0.00%
2022/09/08	4.1	22.87	1.4	22.86	22.90	2.7	38,143	0.01%
2022/09/07	6.1	22.88	2	22.85	22.80	4.1	38,832	0.01%
2022/09/06	5	23.30	9	23.46	23.40	-4	38,851	-0.01%
2022/09/02	4.2	22.93	0	0.00	22.90	4.2	39,793	0.01%
2022/09/01	12.5	23.02	0	0.00	23.05	12.5	40,102	0.03%
2022/08/31	1	23.20	59	23.50	23.50	-58	40,481	-0.14%
2022/08/30	14.2	23.27	1	23.40	23.25	13.2	40,094	0.03%
2022/08/29	3	23.52	0	0.00	23.50	3	39,792	0.01%
2022/08/26	2	23.90	1	24.00	23.85	1	39,689	0.00%
2022/08/25	0	0.00	200	23.75	23.75	-200	39,795	-0.50%	大賣/鉅額交易
2022/08/24	4	23.49	0	0.00	23.45	4	39,974	0.01%
2022/08/23	105.3	24.14	0	0.00	23.80	105.3	43,093	0.24%	大買/鉅額交易
2022/08/22	103	24.45	0.6	24.45	24.35	102.4	44,016	0.23%	大買/鉅額交易
2022/08/19	1	24.40	1	24.45	24.60	0	44,991	0.00%
2022/08/18	2	24.60	0	0.00	24.45	2	45,094	0.00%
2022/08/17	2.1	24.90	1	24.70	24.90	1.1	45,265	0.00%
2022/08/16	0	0.00	10.1	24.30	24.55	-10.1	45,351	-0.02%
2022/08/15	0	0.00	6.1	24.18	24.25	-6.1	45,511	-0.01%
2022/08/12	0.5	24.00	300	24.05	24.10	-299.5	45,862	-0.65%	大賣/鉅額交易
2022/08/11	3	23.93	55.1	24.01	24.05	-52.1	46,417	-0.11%
2022/08/10	0	0.00	53	23.50	23.55	-53	46,625	-0.11%
2022/08/09	25	23.26	6	23.36	23.30	19	46,849	0.04%
2022/08/08	8	23.10	50	23.10	23.10	-42	47,093	-0.09%
2022/08/05	10	22.60	8	22.99	23.00	2	47,952	0.00%
2022/08/04	6.1	22.25	0	0.00	22.25	6.1	48,357	0.01%
2022/08/03	2.1	22.33	5	22.25	22.30	-2.9	48,627	-0.01%
2022/08/02	161.5	22.54	20	22.49	22.45	141.5	49,045	0.29%	大買/鉅額交易
2022/07/29	2	22.96	1.3	22.95	22.95	0.8	49,904	0.00%
2022/07/28	10	23.05	0	0.00	23.20	10	50,145	0.02%
2022/07/27	1	22.95	2	23.00	22.95	-1	50,004	0.00%
2022/07/26	0	0.00	15	22.90	22.95	-15	50,007	-0.03%
2022/07/25	10	22.80	0	0.00	22.70	10	50,025	0.02%
2022/07/22	100	22.60	2.1	22.73	22.75	97.9	50,265	0.19%
2022/07/21	7	22.33	13	22.50	22.65	-6	50,606	-0.01%
2022/07/20	16	22.42	10	22.40	22.25	6	50,794	0.01%
2022/07/19	50.1	22.20	30	22.17	22.20	20.1	50,687	0.04%
2022/07/18	3	22.05	10	22.30	22.30	-7	51,013	-0.01%
2022/07/15	46.1	21.88	0	0.00	21.80	46.1	50,644	0.09%
2022/07/14	24.1	22.30	0	0.00	22.25	24.1	50,425	0.05%
2022/07/13	5	23.51	86	23.66	23.45	-81	49,828	-0.16%
2022/07/12	12.3	23.34	0	0.00	22.95	12.3	49,189	0.02%
2022/07/11	5.3	23.84	0	0.00	23.65	5.3	49,079	0.01%
2022/07/08	9	23.82	2	24.00	23.85	7	49,584	0.01%
2022/07/07	3	23.43	0	0.00	23.70	3	49,762	0.01%
2022/07/06	2.2	23.49	3.3	23.60	23.50	-1.1	50,021	0.00%
2022/07/05	3	24.28	1	24.35	24.30	2	49,644	0.00%
2022/07/04	3	24.27	2	24.25	24.30	1	49,813	0.00%
2022/07/01	6	24.62	4	24.70	24.60	2	51,056	0.00%
2022/06/30	13	25.29	2	25.25	25.10	11	51,643	0.02%
2022/06/29	2	25.73	3	25.85	25.80	-1	51,917	0.00%
2022/06/28	0	0.00	11	25.70	25.80	-11	52,170	-0.02%
2022/06/24	0	0.00	1	26.25	26.30	-1	52,432	0.00%
2022/06/23	3	25.78	2	26.20	26.05	1	52,483	0.00%
2022/06/22	2	26.13	1	26.15	26.05	1	52,405	0.00%
2022/06/21	12	26.45	16	26.38	26.45	-4	52,380	-0.01%
2022/06/20	7	25.54	1	26.10	25.50	6	52,656	0.01%
2022/06/17	2.4	26.14	18	26.04	26.00	-15.6	52,494	-0.03%
2022/06/16	6	26.87	19	26.69	26.60	-13	52,312	-0.02%
2022/06/15	8	26.21	1	26.35	26.30	7	52,759	0.01%
2022/06/14	0	0.00	2	25.95	26.00	-2	53,021	0.00%
2022/06/13	4.1	25.45	0	0.00	25.55	4.1	52,770	0.01%
2022/06/09	15.3	26.07	0	0.00	25.85	15.3	52,248	0.03%
2022/06/08	1	26.80	0	0.00	26.75	1	51,486	0.00%
2022/06/07	2.5	26.61	0	0.00	26.55	2.5	51,853	0.00%
2022/06/06	0	0.00	2	26.90	26.85	-2	52,387	0.00%
2022/06/02	0.3	26.60	0.1	26.50	26.60	0.2	53,198	0.00%
2022/06/01	1	26.60	0	0.00	26.55	1	54,359	0.00%
2022/05/31	29.1	26.44	0	0.00	27.15	29.1	54,651	0.05%
2022/05/30	9	26.81	15.8	26.96	27.10	-6.8	51,544	-0.01%
2022/05/27	11	26.51	31	26.11	26.60	-20	50,778	-0.04%
2022/05/26	6	25.20	0	0.00	25.30	6	50,891	0.01%
2022/05/25	2	25.35	0	0.00	25.35	2	51,632	0.00%
2022/05/24	0	0.00	6	25.80	25.55	-6	52,700	-0.01%
2022/05/23	1	25.60	0	0.00	25.45	1	52,523	0.00%
2022/05/20	0	0.00	11	25.46	25.45	-11	52,738	-0.02%
2022/05/19	16.2	25.28	42	25.29	25.30	-25.8	52,434	-0.05%
2022/05/18	4	26.00	9	25.75	26.10	-5	51,969	-0.01%
2022/05/17	25	25.53	20	25.45	25.50	5	52,002	0.01%
2022/05/16	27.1	25.70	5	25.61	25.70	22.1	52,112	0.04%
2022/05/13	15	25.68	0	0.00	25.80	15	51,999	0.03%
2022/05/12	15.2	26.27	26.4	26.38	26.05	-11.2	51,405	-0.02%
2022/05/11	2.1	26.98	0.5	27.10	27.10	1.6	51,084	0.00%
2022/05/10	1	27.70	7.2	27.10	27.55	-6.2	51,342	-0.01%
2022/05/09	11	27.30	2	27.43	27.30	9	51,224	0.02%
2022/05/06	10.3	27.60	11	27.85	28.00	-0.7	51,525	0.00%
2022/05/05	27.5	28.23	14	28.12	28.05	13.5	52,080	0.03%
2022/05/04	0	0.00	2	28.85	28.90	-2	51,753	0.00%
2022/05/03	2	28.83	0	0.00	28.75	2	52,196	0.00%
2022/04/29	1	29.00	4	29.13	29.25	-3	52,517	-0.01%
2022/04/28	5	28.64	9.5	28.65	29.00	-4.5	52,771	-0.01%
2022/04/27	11	29.06	10	29.18	28.90	1	52,740	0.00%
2022/04/26	0	0.00	12	29.59	29.70	-12	52,882	-0.02%
2022/04/25	1	28.85	3	29.00	29.10	-2	52,663	0.00%
2022/04/22	0	0.00	5	29.22	29.45	-5	52,476	-0.01%
2022/04/21	3	28.70	1	28.85	28.75	2	52,787	0.00%
2022/04/20	57	28.81	24	28.98	29.20	33	54,276	0.06%
2022/04/19	1	28.80	2	28.95	28.95	-1	54,643	0.00%
2022/04/18	16	28.75	10	28.76	28.75	6	55,421	0.01%
2022/04/15	10	29.18	0	0.00	29.35	10	55,161	0.02%
2022/04/14	8	29.62	120.2	29.88	29.45	-112.2	55,199	-0.20%	大賣/鉅額交易
2022/04/13	62	30.34	10	30.25	30.35	52	54,960	0.09%
2022/04/12	1	30.50	108	30.54	30.70	-107	54,588	-0.20%	大賣/鉅額交易
2022/04/11	34.1	30.67	25.3	30.62	30.45	8.8	54,014	0.02%
2022/04/08	63	30.38	18.3	30.46	30.50	44.7	53,483	0.08%
2022/04/07	3	30.28	17.2	30.67	30.35	-14.2	52,910	-0.03%
2022/04/06	3	30.10	41.7	30.08	30.15	-38.7	51,305	-0.08%
2022/04/01	63	29.80	47.5	29.68	29.85	15.5	49,861	0.03%
2022/03/31	0	0.00	10	29.27	29.40	-10	49,092	-0.02%
2022/03/30	1	29.10	32	29.08	29.00	-31	48,418	-0.06%
2022/03/29	35	28.76	1	28.80	28.80	34	47,964	0.07%
2022/03/28	50	28.55	20	28.51	29.00	30	48,207	0.06%
2022/03/25	0	0.00	0.2	28.90	29.00	-0.2	48,151	0.00%
2022/03/24	54	29.10	0	0.00	29.15	54	48,056	0.11%
2022/03/23	70.5	29.01	23	29.01	29.20	47.5	48,030	0.10%
2022/03/22	29	28.40	3	28.40	28.55	26	47,386	0.05%
2022/03/21	46	28.29	5	28.30	28.30	41	47,093	0.09%
2022/03/18	34	28.30	76	28.09	28.15	-42	46,789	-0.09%
2022/03/17	1	27.60	104	27.66	27.60	-103	45,712	-0.23%	大賣/鉅額交易
2022/03/16	0	0.00	1	26.80	26.95	-1	45,111	0.00%
2022/03/11	0	0.00	15	26.60	26.50	-15	45,719	-0.03%
2022/03/10	2	26.53	17	26.61	26.80	-15	45,980	-0.03%
2022/03/09	46	25.85	2	25.93	25.75	44	46,095	0.10%
2022/03/08	28	25.76	20	25.80	25.60	8	45,964	0.02%
2022/03/07	177	26.25	44	26.36	26.25	133	45,170	0.29%	大買/鉅額交易
2022/03/04	2	27.35	1	27.45	27.35	1	44,605	0.00%
2022/03/03	21	28.04	7.3	27.86	27.95	13.7	44,184	0.03%
2022/03/02	5	27.90	124	27.70	27.95	-119	44,067	-0.27%	大賣/鉅額交易
2022/03/01	1	27.60	67	27.20	27.75	-66	44,046	-0.15%
2022/02/25	212.1	26.86	18	26.85	27.15	194.1	43,248	0.45%	大買/鉅額交易
2022/02/24	42.1	27.03	105	26.85	26.90	-62.9	42,362	-0.15%	大賣/
2022/02/23	12	27.61	0	0.00	27.80	12	40,992	0.03%
2022/02/22	20.5	27.77	11	27.58	27.85	9.5	41,082	0.02%
2022/02/21	4.6	28.18	1	28.15	28.35	3.6	40,847	0.01%
2022/02/18	9	28.31	0	0.00	28.35	9	41,144	0.02%
2022/02/17	7	28.41	2	28.33	28.45	5	41,111	0.01%
2022/02/16	11	28.35	21	28.40	28.20	-10	40,784	-0.02%
2022/02/15	66.5	28.41	0	0.00	28.15	66.5	40,242	0.17%
2022/02/14	4	28.50	4	28.49	28.65	0	39,948	0.00%
2022/02/11	14	28.63	5	28.70	28.85	9	39,558	0.02%
2022/02/10	9.3	28.52	2	28.65	28.85	7.3	39,375	0.02%
2022/02/09	11	28.80	2.1	28.94	28.90	8.9	38,799	0.02%
2022/02/08	2	28.53	4	28.70	28.70	-2	38,318	-0.01%
2022/02/07	2	28.15	38	28.42	28.50	-36	37,643	-0.10%
2022/01/26	3	27.50	62.4	27.51	27.60	-59.4	36,413	-0.16%
2022/01/25	16.5	26.99	6	27.15	27.25	10.5	36,212	0.03%
2022/01/24	2	27.28	24	27.23	27.50	-22	35,877	-0.06%
2022/01/21	2	27.15	65	27.10	27.40	-63	35,482	-0.18%
2022/01/20	9	27.67	1,000	27.62	27.70	-991	34,989	-2.83%	大賣/鉅額交易
2022/01/19	94	27.85	7	28.07	27.80	87	34,687	0.25%
2022/01/18	2	27.95	5	27.96	27.90	-3	34,083	-0.01%
2022/01/17	7.8	27.71	0	28.00	27.80	7.7	33,806	0.02%
2022/01/14	55	27.81	10	28.00	27.90	45	33,758	0.13%
2022/01/13	389	27.70	76	28.13	28.45	313	33,519	0.93%	大買/鉅額交易
2022/01/12	52	27.15	7	27.45	27.40	45	32,036	0.14%
2022/01/11	500	27.15	39	27.21	27.40	461	31,414	1.47%	大買/鉅額交易
2022/01/10	4	26.23	2.3	26.31	26.40	1.7	30,637	0.01%
2022/01/07	1	26.15	54	26.48	26.30	-53	30,625	-0.17%
2022/01/06	3	26.00	31	26.08	26.20	-28	30,273	-0.09%
2022/01/05	14	25.90	0.4	26.00	26.05	13.6	29,814	0.05%
2022/01/04	0	0.00	1	25.70	25.95	-1	29,971	0.00%
2022/01/03	3.1	25.82	9	25.80	25.75	-5.9	29,966	-0.02%
2021/12/30	1	26.00	0	0.00	25.95	1	30,503	0.00%
2021/12/29	53.1	26.00	79	26.00	26.10	-25.9	30,879	-0.08%
2021/12/28	0	0.00	2	25.95	25.95	-2	31,034	-0.01%
2021/12/24	0	0.00	16	25.90	25.85	-16	31,571	-0.05%
2021/12/23	0	0.00	10	25.75	25.90	-10	31,987	-0.03%
2021/12/22	10	25.85	18	25.88	25.80	-8	32,059	-0.02%
2021/12/21	10	25.25	2	25.75	25.65	8	32,072	0.02%
2021/12/20	2	25.45	2	25.40	25.35	0	32,028	0.00%
2021/12/17	0	0.00	28	25.79	25.60	-28	32,276	-0.09%
2021/12/16	13	25.41	0	0.00	25.50	13	32,351	0.04%
2021/12/15	15	25.52	0	0.00	25.35	15	32,803	0.05%
2021/12/14	3	25.35	0	0.00	25.55	3	33,573	0.01%
2021/12/13	3	25.95	0	0.00	25.85	3	34,321	0.01%
2021/12/10	0	0.00	57	25.95	25.95	-57	34,337	-0.17%
2021/12/09	4	25.85	1	26.00	25.90	3	34,485	0.01%
2021/12/08	1	25.80	0	25.85	25.95	1	34,539	0.00%
2021/12/07	1	25.70	58	25.67	26.00	-57	33,932	-0.17%
2021/12/03	5	25.00	29	25.14	25.20	-24	33,150	-0.07%
2021/12/02	0	0.00	12	24.89	25.00	-12	32,490	-0.04%
2021/12/01	0.2	24.55	5	24.69	24.85	-4.8	31,937	-0.02%
2021/11/30	3	24.35	8	24.49	24.40	-5	31,777	-0.02%
2021/11/29	4	24.31	3	24.33	24.30	1	31,012	0.00%
2021/11/26	1	24.85	41	24.65	24.70	-40	30,927	-0.13%
2021/11/25	2	24.80	14	24.90	24.95	-12	31,206	-0.04%
2021/11/24	3	24.73	13	24.85	24.80	-10	31,106	-0.03%
2021/11/23	2	24.25	15	24.48	24.50	-13	31,063	-0.04%
2021/11/22	1	24.40	3	24.50	24.40	-2	31,119	-0.01%
2021/11/19	6	24.44	0	24.50	24.25	6	31,263	0.02%
2021/11/18	9	24.65	13	24.64	24.75	-4	31,198	-0.01%
2021/11/17	13	24.09	25	24.19	24.45	-12	31,080	-0.04%
2021/11/16	0	0.00	3	24.05	24.05	-3	30,878	-0.01%
2021/11/15	0.5	23.90	12.3	23.91	24.00	-11.8	31,057	-0.04%
2021/11/12	2	23.63	4	23.61	23.70	-2	30,892	-0.01%
2021/11/10	0	0.00	1	23.45	23.55	-1	32,063	0.00%
2021/11/09	60	23.50	7	23.55	23.55	53	33,086	0.16%
2021/11/08	5	23.30	14	23.36	23.40	-9	33,500	-0.03%
2021/11/05	2	23.15	0	0.00	23.20	2	33,717	0.01%
2021/11/04	12	23.44	2	23.50	23.25	10	33,798	0.03%
2021/11/03	10	23.25	104	23.20	23.35	-94	33,795	-0.28%	大賣/
2021/11/01	6	23.10	4	23.19	23.05	2	34,278	0.01%
2021/10/29	4	23.20	0	0.00	23.20	4	34,215	0.01%
2021/10/28	0	0.00	1	23.40	23.40	-1	34,225	0.00%
2021/10/27	1	23.45	0.4	23.35	23.40	0.6	34,355	0.00%
2021/10/26	2	23.63	177	23.60	23.55	-175	34,437	-0.51%	大賣/鉅額交易
2021/10/25	5.7	23.53	25	23.55	23.55	-19.3	34,263	-0.06%
2021/10/22	1.5	23.37	2	23.40	23.55	-0.5	34,316	0.00%
2021/10/21	3	23.30	17	23.30	23.40	-14	33,922	-0.04%
2021/10/20	0	0.00	1	23.10	23.00	-1	33,272	0.00%
2021/10/19	185	23.00	0	0.00	23.00	185	33,057	0.56%	大買/鉅額交易
2021/10/18	0	0.00	13	23.10	23.05	-13	32,921	-0.04%
2021/10/15	0.5	22.95	1	22.95	23.00	-0.5	32,613	0.00%
2021/10/14	0	0.00	4	22.93	22.95	-4	32,692	-0.01%
2021/10/12	3	22.70	0	0.00	22.90	3	33,807	0.01%
2021/10/08	27	22.92	11.3	22.86	22.90	15.7	33,738	0.05%
2021/10/07	3	22.97	6	22.87	22.85	-3	33,870	-0.01%
2021/10/06	1	22.40	4	22.58	22.70	-3	33,628	-0.01%
2021/10/05	3	22.30	6	22.35	22.45	-3	33,576	-0.01%
2021/10/04	3.2	22.45	25	22.37	22.40	-21.8	33,626	-0.06%
2021/10/01	11	22.48	0	0.00	22.50	11	33,881	0.03%
2021/09/30	2.6	22.65	10	22.81	22.90	-7.4	33,630	-0.02%
2021/09/29	5	22.61	4	22.75	22.75	1	33,470	0.00%
2021/09/28	6	22.74	2.6	22.78	22.90	3.4	33,327	0.01%
2021/09/27	30	22.73	1	22.75	22.75	29	33,111	0.09%
2021/09/24	12	22.82	2	23.00	22.80	10	33,140	0.03%
2021/09/23	5	22.75	3	22.85	22.95	2	33,035	0.01%
2021/09/22	15	22.53	0	0.00	22.60	15	32,828	0.05%
2021/09/17	3	23.00	32	23.30	23.00	-29	32,216	-0.09%
2021/09/16	8	23.28	11	23.34	23.40	-3	31,654	-0.01%
2021/09/15	0	0.00	3	23.00	23.00	-3	30,744	-0.01%
2021/09/14	2	22.90	3	23.00	23.00	-1	30,609	0.00%
2021/09/13	3	22.88	2	22.93	23.00	1	30,470	0.00%
2021/09/10	0.5	22.95	6	22.94	22.95	-5.5	30,734	-0.02%
2021/09/09	1	22.60	6	22.84	22.85	-5	31,186	-0.02%
2021/09/08	0	0.00	10.5	22.82	22.90	-10.5	31,342	-0.03%
2021/09/07	0	0.00	2.5	22.76	22.85	-2.5	31,339	-0.01%
2021/09/06	1	22.90	0	0.00	22.85	1	31,468	0.00%
2021/09/03	2	22.80	6	22.76	22.85	-4	31,466	-0.01%
2021/09/02	2.5	22.68	6.7	22.65	22.70	-4.2	31,484	-0.01%
2021/09/01	1.8	22.86	2	22.95	23.00	-0.2	31,489	0.00%
2021/08/31	5	22.90	5	22.90	23.00	0	31,304	0.00%
2021/08/30	30	22.80	17	22.86	22.90	13	30,826	0.04%
2021/08/27	22	22.70	26	22.62	22.75	-4	30,851	-0.01%
2021/08/26	2	22.30	0	0.00	22.40	2	30,525	0.01%
2021/08/25	1	22.20	5	22.18	22.30	-4	30,608	-0.01%
2021/08/24	1	21.90	5	21.78	22.00	-4	30,324	-0.01%
2021/08/23	15	21.49	6.2	21.55	21.45	8.8	30,290	0.03%
2021/08/20	4	21.20	2	21.23	21.15	2	30,598	0.01%
2021/08/19	21	21.30	2	21.25	21.35	19	31,913	0.06%
2021/08/18	7	21.57	5	21.58	21.60	2	31,640	0.01%
2021/08/17	1	21.45	2	21.40	21.60	-1	32,363	0.00%
2021/08/16	18	21.53	5	21.43	21.40	13	32,290	0.04%
2021/08/13	15	22.90	40	22.85	22.80	-25	32,099	-0.08%
2021/08/12	0	0.00	50	22.95	22.90	-50	31,613	-0.16%
2021/08/11	10	23.00	106	22.95	23.00	-96	31,314	-0.31%	大賣/
2021/08/10	2	23.00	9	23.00	23.00	-7	31,564	-0.02%
2021/08/09	1	22.90	2	23.05	23.10	-1	32,212	0.00%
2021/08/06	0	0.00	3	23.15	23.10	-3	32,486	-0.01%
2021/08/05	0	0.00	29.6	23.06	23.10	-29.6	33,171	-0.09%
2021/08/04	2	23.05	5	23.05	23.00	-3	35,359	-0.01%
2021/08/03	1	22.95	0	0.00	23.05	1	36,865	0.00%
2021/08/02	150	22.98	1	22.95	23.10	149	38,154	0.39%	大買/鉅額交易
2021/07/30	8	22.84	2	22.90	22.85	6	38,287	0.02%
2021/07/29	1	22.70	8	22.85	22.80	-7	38,669	-0.02%
2021/07/28	11	22.61	16	22.68	22.75	-5	39,014	-0.01%
2021/07/27	4	22.83	5	22.88	22.85	-1	39,561	0.00%
2021/07/26	14	22.97	24	22.98	22.90	-10	40,148	-0.02%
2021/07/23	15	22.93	18.3	22.95	23.00	-3.3	40,400	-0.01%
2021/07/22	5.7	22.80	0	0.00	22.85	5.7	40,669	0.01%
2021/07/21	0	0.00	4	22.65	22.70	-4	41,004	-0.01%
2021/07/20	20	22.70	1	22.60	22.65	19	41,527	0.05%
2021/07/19	8	23.02	7	22.91	23.00	1	41,459	0.00%
2021/07/16	4	22.98	26	22.98	23.05	-22	41,699	-0.05%
2021/07/15	3.4	22.66	1	22.75	22.75	2.4	41,161	0.01%
2021/07/14	100	22.70	0	0.00	22.70	100	41,478	0.24%
2021/07/13	0	0.00	35	22.69	22.70	-35	42,089	-0.08%
2021/07/12	9	22.82	3	22.90	22.65	6	41,905	0.01%
2021/07/09	90	22.66	1	22.70	22.70	89	41,888	0.21%
2021/07/08	120	22.79	0	0.00	22.85	120	41,757	0.29%	大買/鉅額交易
2021/07/07	0	0.00	2	22.70	22.65	-2	41,843	0.00%
2021/07/06	5	22.62	2	22.60	22.60	3	41,746	0.01%
2021/07/05	1	22.45	2	22.53	22.50	-1	41,750	0.00%
2021/07/02	5	22.48	0.9	22.50	22.40	4.1	41,755	0.01%
2021/07/01	0	0.00	1	22.60	22.55	-1	41,913	0.00%
2021/06/30	3	22.68	2	22.60	22.70	1	41,894	0.00%
2021/06/29	8	22.49	0	0.00	22.60	8	41,824	0.02%
2021/06/28	55	22.66	300	22.70	22.65	-245	42,026	-0.58%	大賣/鉅額交易
2021/06/25	6	22.65	11.8	22.68	22.75	-5.8	42,487	-0.01%
2021/06/24	2	22.55	0	0.00	22.55	2	42,451	0.00%
2021/06/23	1	22.35	22	22.41	22.55	-21	42,846	-0.05%
2021/06/21	8.3	22.08	3	22.23	22.25	5.3	43,413	0.01%
2021/06/18	11.2	22.17	0	0.00	22.15	11.2	43,304	0.03%
2021/06/17	2	22.25	5	22.20	22.30	-3	42,894	-0.01%
2021/06/16	11.2	22.24	0	0.00	22.40	11.2	43,429	0.03%
2021/06/15	8.5	22.40	0	0.00	22.40	8.5	43,528	0.02%
2021/06/11	4	22.43	4	22.45	22.50	0	44,044	0.00%
2021/06/10	7	22.38	16	22.35	22.50	-9	44,798	-0.02%
2021/06/09	303	22.35	0	0.00	22.45	303	45,733	0.66%	大買/鉅額交易
2021/06/08	0	0.00	1	22.45	22.55	-1	46,197	0.00%
2021/06/07	13.5	22.43	7	22.46	22.55	6.5	47,083	0.01%
2021/06/04	40	22.57	25	22.55	22.75	15	47,616	0.03%
2021/06/03	13	22.93	37	22.85	22.90	-24	48,813	-0.05%
2021/06/02	3	22.85	3.2	23.05	22.95	-0.2	49,204	0.00%
2021/06/01	30.5	22.92	2	22.93	23.00	28.5	49,151	0.06%
2021/05/31	10	23.00	3	23.17	23.05	7	49,478	0.01%
2021/05/28	16	22.67	15.3	22.95	23.00	0.7	49,540	0.00%
2021/05/27	13.5	22.50	5	22.75	22.40	8.5	49,248	0.02%
2021/05/26	0	0.00	49	22.91	23.00	-49	49,174	-0.10%
2021/05/25	0	0.00	48.8	23.11	22.85	-48.8	49,644	-0.10%
2021/05/21	21.3	22.72	23	22.90	22.60	-1.7	49,918	0.00%
2021/05/20	4	22.18	48	22.27	22.30	-44	49,372	-0.09%
2021/05/19	0	0.00	11	22.55	22.25	-11	49,423	-0.02%
2021/05/18	27.3	22.42	23	22.29	22.50	4.3	50,016	0.01%
2021/05/17	63	21.43	70	21.48	21.55	-7	50,600	-0.01%
2021/05/14	11.2	21.95	16	22.21	22.00	-4.8	49,939	-0.01%
2021/05/13	21.5	22.09	18	22.14	22.05	3.5	49,359	0.01%
2021/05/12	22	22.26	193	23.09	22.35	-171	48,528	-0.35%	大賣/鉅額交易
2021/05/11	17	23.81	42	23.82	23.65	-25	46,106	-0.05%
2021/05/10	39	23.68	118	23.58	23.95	-79	44,550	-0.18%	大賣/
2021/05/07	16	23.03	12	23.01	23.10	4	43,845	0.01%
2021/05/06	1	22.90	50	22.90	23.00	-49	43,925	-0.11%
2021/05/05	48	22.40	6	22.45	22.50	42	43,415	0.10%
2021/05/04	28	22.52	52	22.22	22.35	-24	43,236	-0.06%
2021/05/03	16.4	22.71	16.8	22.66	22.75	-0.3	42,924	0.00%
2021/04/29	59	22.87	0	0.00	22.80	59	42,522	0.14%
2021/04/28	23.7	23.18	28.1	23.25	23.25	-4.4	42,261	-0.01%
2021/04/27	0	0.00	19	23.08	23.15	-19	42,522	-0.04%
2021/04/26	17.9	23.00	5	23.04	23.10	12.9	42,262	0.03%
2021/04/23	0	0.00	21	22.79	22.80	-21	41,851	-0.05%
2021/04/22	8	22.96	17.7	22.90	22.90	-9.7	41,835	-0.02%
2021/04/21	24	22.76	0	0.00	22.90	24	41,544	0.06%
2021/04/20	2	22.98	7.4	22.93	22.90	-5.4	41,334	-0.01%
2021/04/19	9.1	22.64	26.8	22.66	22.80	-17.7	40,921	-0.04%
2021/04/16	20	22.22	51	22.24	22.25	-31	40,432	-0.08%
2021/04/15	11	22.16	12	22.15	22.25	-1	41,015	0.00%
2021/04/14	6	22.08	0	0.00	22.10	6	41,089	0.01%
2021/04/13	1	22.05	7	22.08	22.10	-6	41,035	-0.01%
2021/04/12	26	21.85	18	21.90	21.90	8	40,770	0.02%
2021/04/09	11	21.65	16	21.66	21.60	-5	40,814	-0.01%
2021/04/08	2	21.85	11	21.85	21.80	-9	40,811	-0.02%
2021/04/07	9	21.95	1	21.95	22.00	8	41,304	0.02%
2021/04/06	2	21.90	14	21.86	21.95	-12	41,296	-0.03%
2021/04/01	7	21.89	0	0.00	21.85	7	41,300	0.02%
2021/03/31	6	21.92	10	22.03	22.10	-4	41,073	-0.01%
2021/03/30	2	22.00	17	21.95	22.00	-15	40,744	-0.04%
2021/03/29	12	21.91	16	21.94	22.00	-4	40,197	-0.01%
2021/03/26	4	21.80	94	21.81	21.90	-90	39,885	-0.23%
2021/03/25	0	0.00	20	21.77	21.80	-20	39,408	-0.05%
2021/03/24	2	21.35	31	21.50	21.50	-29	38,917	-0.07%
2021/03/23	2	21.30	1.4	21.47	21.40	0.6	38,863	0.00%
2021/03/22	3	21.25	8	21.35	21.35	-5	38,694	-0.01%
2021/03/19	19	21.35	1.3	21.45	21.30	17.7	38,735	0.05%
2021/03/18	12	21.55	0	0.00	21.55	12	38,061	0.03%
2021/03/17	5	21.64	0	0.00	21.60	5	38,085	0.01%
2021/03/16	7	21.71	35	21.79	21.80	-28	37,645	-0.07%
2021/03/15	24	21.71	14	21.71	21.75	10	37,129	0.03%
2021/03/12	8	21.23	8	21.29	21.35	0	36,563	0.00%
2021/03/11	27	21.29	14	21.29	21.10	13	36,121	0.04%
2021/03/10	25	21.10	53.4	21.17	21.20	-28.4	35,463	-0.08%
2021/03/09	7	20.99	43.4	21.00	21.10	-36.4	34,914	-0.10%
2021/03/08	1	20.50	26	20.56	20.60	-25	33,545	-0.07%
2021/03/05	6	20.20	2	20.40	20.30	4	33,395	0.01%
2021/03/04	20	20.23	0	0.00	20.35	20	34,399	0.06%
2021/03/03	12.5	20.41	0.1	20.40	20.40	12.4	34,249	0.04%
2021/03/02	14	20.28	1	20.20	20.20	13	33,925	0.04%
2021/02/26	14.8	20.42	11	20.61	20.00	3.8	33,617	0.01%
2021/02/25	15	20.80	28	20.80	20.90	-13	32,253	-0.04%
2021/02/24	3	20.72	33	20.75	20.75	-30	31,830	-0.09%
2021/02/23	28	20.51	81	20.49	20.70	-53	31,373	-0.17%
2021/02/22	5	20.30	17.5	20.31	20.40	-12.5	30,959	-0.04%
2021/02/19	0	0.00	17	20.08	20.20	-17	31,135	-0.05%
2021/02/18	25	20.01	104	20.01	20.00	-79	31,137	-0.25%	大賣/
2021/02/17	24	19.79	19	19.81	19.90	5	30,944	0.02%
2021/02/05	0	0.00	1	19.40	19.40	-1	30,141	0.00%
2021/02/04	2	19.20	5	19.30	19.20	-3	30,549	-0.01%
2021/02/03	1	19.30	0	0.00	19.25	1	32,051	0.00%
2021/02/02	0	0.00	1	19.25	19.25	-1	33,079	0.00%
2021/01/29	24	19.03	1	19.00	19.00	23	33,638	0.07%
2021/01/28	14	19.20	0	0.00	19.20	14	32,977	0.04%
2021/01/27	10	19.35	14	19.49	19.40	-4	32,563	-0.01%
2021/01/26	3	19.37	1	19.40	19.30	2	32,430	0.01%
2021/01/25	1	19.50	4	19.43	19.60	-3	32,270	-0.01%
2021/01/22	2	19.20	6	19.21	19.20	-4	32,136	-0.01%
2021/01/21	13	19.34	20	19.25	19.25	-7	32,122	-0.02%
2021/01/20	31	19.25	18	19.32	19.20	13	32,124	0.04%
2021/01/19	45	19.65	0	0.00	19.65	45	31,687	0.14%
2021/01/18	1	19.60	17	19.70	19.70	-16	31,544	-0.05%
2021/01/15	1	19.85	20	19.90	19.70	-19	31,287	-0.06%
2021/01/14	2	19.80	5	19.84	19.85	-3	31,330	-0.01%
2021/01/13	21	19.80	10	19.85	19.85	11	31,188	0.04%
2021/01/12	31	19.75	0	0.00	19.70	31	31,252	0.10%
2021/01/11	19	19.92	0.2	19.90	19.95	18.9	31,210	0.06%
2021/01/08	30	19.83	30	19.90	20.00	0	31,051	0.00%
2021/01/07	0	0.00	33	19.76	19.80	-33	30,622	-0.11%
2021/01/06	9.9	19.57	0	0.00	19.55	9.9	30,449	0.03%
2021/01/05	15	19.57	3.6	19.59	19.60	11.4	30,558	0.04%
2021/01/04	5	19.62	3	19.58	19.55	2	30,587	0.01%
2020/12/31	4	19.71	0	0.00	19.70	4	30,360	0.01%
2020/12/30	0	0.00	12	19.51	19.75	-12	30,292	-0.04%
2020/12/29	2	19.20	0.2	19.30	19.25	1.8	29,755	0.01%
2020/12/28	13	19.21	0	0.00	19.20	13	29,784	0.04%
2020/12/25	11	19.20	0	0.00	19.30	11	29,938	0.04%
2020/12/24	5	19.18	13	19.26	19.25	-8	30,275	-0.03%
2020/12/23	3	19.22	0	0.00	19.20	3	30,566	0.01%
2020/12/22	6	19.35	13	19.33	19.30	-7	31,699	-0.02%
2020/12/21	0	0.00	2	19.33	19.40	-2	32,751	-0.01%
2020/12/18	12	19.30	2	19.35	19.30	10	33,394	0.03%
2020/12/17	5.8	19.35	0	0.00	19.35	5.8	33,833	0.02%
2020/12/16	0	0.00	7	19.42	19.55	-7	33,934	-0.02%
2020/12/15	6.4	19.25	10	19.20	19.30	-3.6	34,296	-0.01%
2020/12/14	11	19.45	0	0.00	19.40	11	34,281	0.03%
2020/12/11	8	19.46	12	19.51	19.55	-4	34,187	-0.01%
2020/12/10	3.7	19.22	32	19.22	19.30	-28.3	33,886	-0.08%
2020/12/09	7	19.24	0	0.00	19.20	7	33,802	0.02%
2020/12/08	14.1	19.21	16	19.19	19.35	-1.9	33,789	-0.01%
2020/12/07	2	19.55	1	19.45	19.55	1	33,476	0.00%
2020/12/04	3	19.50	2	19.50	19.60	1	33,511	0.00%
2020/12/03	3	19.42	5	19.47	19.50	-2	33,453	-0.01%
2020/12/02	5	19.36	0	0.00	19.50	5	33,587	0.01%
2020/12/01	22	19.36	17	19.44	19.40	5	33,717	0.01%
2020/11/30	32	19.50	0	0.00	19.15	32	33,781	0.09%
2020/11/27	0	0.00	1	19.70	19.75	-1	33,163	0.00%
2020/11/26	0	0.00	1	19.65	19.70	-1	33,399	0.00%
2020/11/25	1	19.70	7	19.69	19.70	-6	33,775	-0.02%
2020/11/24	12.5	19.61	22	19.59	19.55	-9.5	33,792	-0.03%
2020/11/23	6	19.64	12	19.61	19.65	-6	33,947	-0.02%
2020/11/20	14	19.54	12.8	19.51	19.55	1.2	33,918	0.00%
2020/11/19	32	19.73	1	19.60	19.60	31	33,983	0.09%
2020/11/18	3.9	19.95	13.4	19.95	20.00	-9.5	33,763	-0.03%
2020/11/17	56	19.85	325	19.85	19.90	-269	33,440	-0.80%	大賣/鉅額交易
2020/11/16	2	19.75	210	19.85	19.85	-208	33,694	-0.62%	大賣/鉅額交易
2020/11/13	1	19.55	3	19.55	19.60	-2	33,186	-0.01%
2020/11/12	10	19.62	38	19.64	19.60	-28	33,088	-0.08%
2020/11/11	13	19.44	53	19.65	19.80	-40	32,671	-0.12%
2020/11/10	9	18.96	69	19.05	19.10	-60	31,294	-0.19%
2020/11/09	28	18.81	6	18.77	18.65	22	30,155	0.07%
2020/11/06	15	18.32	18	18.44	18.65	-3	29,811	-0.01%
2020/11/05	2	18.30	21	18.30	18.30	-19	29,735	-0.06%
2020/11/03	1	18.20	13	18.25	18.25	-12	30,115	-0.04%
2020/11/02	14	18.06	4	18.15	18.15	10	30,207	0.03%
2020/10/30	5.7	17.95	2	18.05	18.05	3.7	30,224	0.01%
2020/10/29	10	18.00	0	0.00	17.95	10	29,932	0.03%
2020/10/28	5	18.06	20	18.10	18.15	-15	29,950	-0.05%
2020/10/27	28	18.18	7	18.30	18.15	21	30,132	0.07%
2020/10/26	7.5	18.32	8	18.32	18.35	-0.5	30,153	0.00%
2020/10/23	17	18.20	0	0.00	18.25	17	30,252	0.06%
2020/10/22	0	0.00	15	18.16	18.25	-15	30,656	-0.05%
2020/10/21	0	0.00	2	18.10	18.00	-2	30,911	-0.01%
2020/10/20	15	17.96	10	18.03	18.00	5	31,106	0.02%
2020/10/19	4	18.05	1.4	18.05	18.00	2.6	31,061	0.01%
2020/10/16	46	17.98	1	18.00	17.90	45	31,649	0.14%
2020/10/15	15	17.99	2	17.95	17.95	13	31,935	0.04%
2020/10/14	5	18.05	1.6	18.09	18.10	3.4	31,724	0.01%
2020/10/13	31	18.04	142	18.05	18.05	-111	31,850	-0.35%	大賣/鉅額交易
2020/10/12	152	18.11	2	18.25	18.15	150	32,076	0.47%	大買/鉅額交易
2020/10/08	15	18.31	16.5	18.29	18.35	-1.5	32,502	0.00%
2020/10/07	3	18.25	0	0.00	18.25	3	33,018	0.01%
2020/10/06	0	0.00	1	18.25	18.45	-1	33,938	0.00%
2020/10/05	19	18.26	1	18.45	18.15	18	35,125	0.05%
2020/09/30	16	18.34	15	18.39	18.40	1	35,708	0.00%
2020/09/29	7	18.23	3	18.20	18.30	4	35,989	0.01%
2020/09/28	1	18.05	10	17.99	18.05	-9	36,307	-0.02%
2020/09/25	20	17.62	4	17.66	17.60	16	36,580	0.04%
2020/09/24	64.2	17.71	16	17.85	17.60	48.2	35,900	0.13%
2020/09/23	42	18.05	28	18.05	18.00	14	35,340	0.04%
2020/09/22	72	18.23	40	18.39	18.20	32	34,880	0.09%
2020/09/21	52	18.52	0	0.00	18.50	52	34,369	0.15%
2020/09/18	34	18.71	0	0.00	18.60	34	34,323	0.10%
2020/09/17	30.7	18.78	0	0.00	18.70	30.7	34,037	0.09%
2020/09/16	2	18.80	2	18.90	18.85	0	33,942	0.00%
2020/09/15	9	18.77	5	18.84	18.90	4	33,992	0.01%
2020/09/14	47	18.80	0	0.00	18.80	47	34,829	0.13%
2020/09/11	17	18.78	3	18.83	18.85	14	34,980	0.04%
2020/09/10	7	18.79	3	18.87	18.90	4	35,114	0.01%
2020/09/09	7	18.78	6	18.81	18.80	1	35,318	0.00%
2020/09/08	10	18.84	6	18.95	18.90	4	35,508	0.01%
2020/09/07	15	18.82	9	18.85	18.85	6	35,874	0.02%
2020/09/04	4	18.70	10	18.70	18.80	-6	36,107	-0.02%
2020/09/03	6	18.84	21	18.89	18.85	-15	35,911	-0.04%
2020/09/02	52	18.78	2	18.70	18.70	50	35,754	0.14%
2020/09/01	16	18.93	3	18.90	18.90	13	35,252	0.04%
2020/08/31	7	18.99	0	0.00	18.95	7	34,963	0.02%
2020/08/28	6	19.00	8	19.06	19.00	-2	34,821	-0.01%
2020/08/27	14	19.04	0	0.00	19.00	14	35,174	0.04%
2020/08/26	172	19.10	2	19.05	19.20	170	35,208	0.48%	大買/鉅額交易
2020/08/25	3	19.05	1	19.15	19.10	2	35,375	0.01%
2020/08/24	12	19.06	1	19.20	19.05	11	37,240	0.03%
2020/08/21	306	19.10	10	19.15	19.20	296	37,597	0.79%	大買/鉅額交易
2020/08/20	29	19.08	51	19.20	19.00	-22	37,561	-0.06%
2020/08/19	6	19.42	6	19.48	19.40	0	36,998	0.00%
2020/08/18	9	19.41	0	0.00	19.40	9	36,721	0.02%
2020/08/17	1	19.45	5	19.50	19.50	-4	36,793	-0.01%
2020/08/14	9	19.38	0	0.00	19.35	9	36,930	0.02%
2020/08/13	3	19.43	13	19.47	19.50	-10	37,035	-0.03%
2020/08/12	10	19.41	4	19.48	19.40	6	37,303	0.02%
2020/08/11	5	19.42	4	19.46	19.40	1	37,427	0.00%
2020/08/10	2	19.48	0	0.00	19.40	2	37,497	0.01%
2020/08/07	9	19.37	8.8	19.36	19.35	0.2	37,567	0.00%
2020/08/06	1	19.40	0	0.00	19.40	1	37,582	0.00%
2020/08/05	3	19.35	0	0.00	19.30	3	38,122	0.01%
2020/08/04	13	19.43	0	0.00	19.35	13	38,283	0.03%
2020/08/03	14	19.31	3	19.30	19.30	11	38,321	0.03%
2020/07/31	7	19.44	0	0.00	19.40	7	38,313	0.02%
2020/07/30	3	19.58	3	19.55	19.65	0	38,215	0.00%
2020/07/29	0	0.00	5	19.54	19.50	-5	38,150	-0.01%
2020/07/28	5	19.30	12	19.30	19.35	-7	38,620	-0.02%
2020/07/27	22	19.49	2	19.35	19.35	20	39,135	0.05%
2020/07/24	8	19.58	5	19.55	19.50	3	39,242	0.01%
2020/07/23	3	19.70	1	19.75	19.75	2	39,366	0.01%
2020/07/22	16	19.72	1	19.70	19.80	15	39,850	0.04%
2020/07/21	3	19.82	52	19.85	19.80	-49	39,576	-0.12%
2020/07/20	3	19.88	0	0.00	19.85	3	39,607	0.01%
2020/07/17	109	19.85	5	19.90	19.90	104	40,237	0.26%	大買/鉅額交易
2020/07/16	108	19.85	0	19.90	19.85	108	40,922	0.26%	大買/鉅額交易
2020/07/15	57	19.90	4	19.91	19.90	53	40,646	0.13%
2020/07/14	35	20.00	0	0.00	19.95	35	40,486	0.09%
2020/07/13	26	20.09	4.1	20.09	20.10	21.9	40,670	0.05%
2020/07/10	16	20.91	4	20.90	20.90	12	40,629	0.03%
2020/07/09	3	21.15	21.5	21.11	21.15	-18.5	40,292	-0.05%
2020/07/08	7	21.09	29	21.11	21.15	-22	40,156	-0.05%
2020/07/07	5	21.05	11.1	21.09	21.20	-6.1	40,241	-0.02%
2020/07/06	21	20.95	123	20.96	21.05	-102	40,072	-0.25%	大賣/鉅額交易
2020/07/03	130	20.68	6	20.72	20.80	124	39,932	0.31%	大買/鉅額交易
2020/07/02	3	20.57	20	20.50	20.50	-17	39,906	-0.04%
2020/07/01	1	20.50	20	20.48	20.50	-19	40,075	-0.05%
2020/06/30	0	0.00	21.6	20.35	20.35	-21.6	40,199	-0.05%
2020/06/29	1	20.15	1	20.20	20.25	0	40,755	0.00%
2020/06/24	15	20.28	2	20.30	20.25	13	41,200	0.03%
2020/06/23	3	20.23	6	20.35	20.40	-3	41,993	-0.01%
2020/06/22	1	20.15	0	0.00	20.30	1	42,669	0.00%
2020/06/19	8	20.21	1	20.20	20.10	7	43,720	0.02%
2020/06/18	12	20.28	0.6	20.35	20.30	11.4	43,953	0.03%
2020/06/17	5	20.36	3	20.47	20.55	2	45,257	0.00%
2020/06/16	0	0.00	3	20.35	20.35	-3	46,903	-0.01%
2020/06/15	6	20.13	26	20.15	20.10	-20	48,350	-0.04%
2020/06/12	10	20.18	32	20.12	20.20	-22	49,216	-0.04%
2020/06/11	20	20.88	30	20.93	20.65	-10	50,336	-0.02%
2020/06/10	4	21.03	138	21.05	21.10	-134	51,195	-0.26%	大賣/鉅額交易
2020/06/09	1.4	20.93	54	20.96	21.05	-52.6	53,643	-0.10%
2020/06/08	0	0.00	101.5	20.90	21.00	-101.5	54,674	-0.19%	大賣/鉅額交易
2020/06/05	2	20.85	168	20.79	20.80	-166	55,643	-0.30%	大賣/鉅額交易
2020/06/04	6	20.81	1	20.70	20.65	5	56,543	0.01%
2020/06/03	3	20.65	18	20.68	20.75	-15	57,457	-0.03%
2020/06/02	0	0.00	33.6	20.19	20.30	-33.6	57,439	-0.06%
2020/06/01	1	20.00	7.2	20.13	20.05	-6.2	57,450	-0.01%
2020/05/29	4	19.73	3	19.87	19.95	1	57,494	0.00%
2020/05/28	14	19.88	0.4	19.90	19.85	13.6	55,907	0.02%
2020/05/27	26	20.05	9	20.04	20.10	17	56,210	0.03%
2020/05/26	0	0.00	8.2	19.99	19.95	-8.2	56,541	-0.01%
2020/05/25	2	19.55	2	19.70	19.75	0	56,691	0.00%
2020/05/22	11	19.60	9	19.60	19.55	2	56,938	0.00%
2020/05/21	3	19.80	1	19.85	19.80	2	56,923	0.00%
2020/05/20	8	19.81	0	0.00	19.85	8	56,828	0.01%
2020/05/19	0	0.00	41.1	19.80	19.85	-41.1	57,037	-0.07%
2020/05/18	2	19.55	5	19.60	19.50	-3	57,028	-0.01%
2020/05/15	7.9	19.61	5	19.70	19.60	2.9	57,006	0.01%
2020/05/14	18	19.55	7	19.60	19.55	11	57,148	0.02%
2020/05/13	1	19.50	1	19.70	19.80	0	56,821	0.00%
2020/05/12	15	19.64	0	0.00	19.65	15	56,806	0.03%
2020/05/11	11	20.01	16	20.03	20.00	-5	56,510	-0.01%
2020/05/08	4	19.89	6	19.87	19.80	-2	56,336	0.00%
2020/05/07	8	19.69	20	19.73	19.70	-12	56,494	-0.02%
2020/05/06	3	19.52	1	19.45	19.55	2	56,584	0.00%
2020/05/05	10	19.65	0	0.00	19.65	10	56,507	0.02%
2020/05/04	26	19.53	3	19.55	19.50	23	56,571	0.04%
2020/04/30	30	20.07	59	20.16	20.00	-29	56,460	-0.05%
2020/04/29	1	19.65	14	19.79	19.70	-13	56,001	-0.02%
2020/04/28	8	19.25	37	19.35	19.50	-29	56,031	-0.05%
2020/04/27	20	18.90	9	18.93	19.05	11	57,103	0.02%
2020/04/24	5	18.58	0	0.00	18.60	5	56,791	0.01%
2020/04/23	11	18.53	0	0.00	18.55	11	56,445	0.02%
2020/04/22	97.2	18.36	106	18.21	18.50	-8.8	56,084	-0.02%	大賣/
2020/04/21	42	18.76	52	18.82	18.70	-10	55,653	-0.02%
2020/04/20	44.1	19.39	5	19.45	19.30	39.1	54,957	0.07%
2020/04/17	2	19.90	2	19.68	19.60	0	54,808	0.00%
2020/04/16	34	19.49	17	19.56	19.50	17	54,484	0.03%
2020/04/15	42.5	19.97	54	19.89	19.90	-11.5	53,928	-0.02%
2020/04/14	16	19.52	54	19.60	19.65	-38	53,168	-0.07%
2020/04/13	56	18.85	6	18.93	18.80	50	52,397	0.10%
2020/04/10	18	18.45	24	18.50	18.65	-6	51,908	-0.01%
2020/04/09	26	18.00	13	18.10	18.05	13	51,292	0.03%
2020/04/08	13	17.94	2	18.00	17.95	11	50,814	0.02%
2020/04/07	4	17.91	0	0.00	17.90	4	50,406	0.01%
2020/04/06	2	17.63	2	17.75	17.85	0	50,107	0.00%
2020/04/01	7	17.83	2	17.75	17.75	5	49,449	0.01%
2020/03/31	38	18.05	10	18.16	17.90	28	49,090	0.06%
2020/03/30	11	17.95	2	17.40	17.90	9	48,326	0.02%
2020/03/27	66	17.83	49	17.84	17.90	17	47,734	0.04%
2020/03/26	32	17.33	47	17.14	17.30	-15	46,872	-0.03%
2020/03/25	36	17.60	29	17.49	17.50	7	46,742	0.01%
2020/03/24	42	16.76	4	16.95	16.60	38	45,846	0.08%
2020/03/23	61	16.26	6	16.30	16.15	55	45,074	0.12%
2020/03/20	71	16.88	17.4	17.16	17.10	53.6	43,907	0.12%
2020/03/19	61	16.95	41	17.04	16.30	20	42,276	0.05%
2020/03/18	44	18.12	13.6	18.21	17.95	30.4	41,243	0.07%
2020/03/17	45	18.41	0	0.00	18.35	45	40,340	0.11%
2020/03/16	76	19.29	0	0.00	19.05	76	38,936	0.20%
2020/03/13	111	18.91	228	19.49	19.65	-117	37,786	-0.31%	大買/大賣/鉅額交易
2020/03/12	43	20.63	7	20.61	20.50	36	35,232	0.10%
2020/03/11	40	21.42	0	0.00	21.35	40	34,135	0.12%
2020/03/10	38	21.51	3	21.55	21.55	35	33,181	0.11%
2020/03/09	23	21.97	3	21.98	21.80	20	32,323	0.06%
2020/03/06	5	22.44	8	22.41	22.40	-3	31,317	-0.01%
2020/03/05	0	0.00	2	22.68	22.85	-2	31,030	-0.01%
2020/03/04	5	22.55	0	0.00	22.55	5	30,859	0.02%
2020/03/03	2	22.60	5.3	22.50	22.55	-3.3	30,623	-0.01%
2020/03/02	3	22.18	12	22.15	22.25	-9	30,120	-0.03%
2020/02/27	1	22.65	1	22.70	22.70	0	30,315	0.00%
2020/02/26	9	22.66	0	0.00	22.80	9	29,971	0.03%
2020/02/25	8	22.72	1	22.75	22.80	7	29,697	0.02%
2020/02/24	5	22.84	3	22.95	22.85	2	29,878	0.01%
2020/02/21	3	23.15	0.3	23.20	23.20	2.8	29,917	0.01%
2020/02/20	4	23.38	0	23.40	23.45	4	29,837	0.01%
2020/02/19	0	0.00	1	23.30	23.30	-1	29,646	0.00%
2020/02/18	2	23.05	6	22.99	23.10	-4	29,619	-0.01%
2020/02/17	0	0.00	11	22.80	22.95	-11	29,671	-0.04%
2020/02/14	1	22.75	0	0.00	22.80	1	30,157	0.00%
2020/02/13	1	22.70	6	22.74	22.80	-5	30,859	-0.02%
2020/02/11	0	0.00	1	22.55	22.55	-1	31,005	0.00%
2020/02/10	2	22.45	7	22.49	22.50	-5	31,077	-0.02%
2020/02/07	0	0.00	1	22.45	22.50	-1	31,568	0.00%
2020/02/06	2	22.45	10	22.48	22.50	-8	31,453	-0.03%
2020/02/05	1	22.20	5	22.31	22.40	-4	31,694	-0.01%
2020/02/04	1	22.20	11	22.17	22.30	-10	31,443	-0.03%
2020/02/03	9	21.62	15	21.84	21.95	-6	31,371	-0.02%
2020/01/31	5	22.02	0	0.00	22.05	5	31,208	0.02%
2020/01/30	13	22.18	159	22.36	22.00	-146	30,750	-0.47%	大賣/鉅額交易
2020/01/20	9	22.65	24	22.72	22.90	-15	29,385	-0.05%
2020/01/17	8	22.57	5	22.65	22.60	3	29,165	0.01%
2020/01/16	3	22.53	1	22.65	22.60	2	29,356	0.01%
2020/01/15	4	22.55	12	22.70	22.70	-8	29,348	-0.03%
2020/01/14	2	22.50	3.8	22.53	22.60	-1.8	29,269	-0.01%
2020/01/10	5	22.22	0	0.00	22.25	5	29,085	0.02%
2020/01/08	0	0.00	10.1	22.25	22.25	-10.1	29,318	-0.03%
2020/01/07	0	0.00	4	22.30	22.35	-4	29,051	-0.01%
2020/01/06	9	22.21	14	22.25	22.25	-5	29,172	-0.02%
2020/01/03	0	0.00	52.8	22.45	22.45	-52.8	28,991	-0.18%
2020/01/02	2	22.33	0	0.00	22.35	2	29,062	0.01%
2019/12/31	5	22.35	0	0.00	22.40	5	29,038	0.02%
2019/12/26	1	22.45	1	22.40	22.45	0	28,840	0.00%
2019/12/25	0	0.00	3	22.48	22.45	-3	29,121	-0.01%
2019/12/24	2.3	22.44	0	0.00	22.45	2.3	29,229	0.01%
2019/12/23	0	0.00	183	22.40	22.50	-183	29,234	-0.63%	大賣/鉅額交易
2019/12/20	0	0.00	52	22.45	22.40	-52	29,485	-0.18%
2019/12/19	3	22.40	0	0.00	22.40	3	29,215	0.01%
2019/12/18	4	22.30	1	22.30	22.50	3	29,240	0.01%
2019/12/17	5	22.31	0	0.00	22.40	5	29,345	0.02%
2019/12/16	1	22.35	21	22.50	22.30	-20	29,100	-0.07%
2019/12/13	7	22.39	30	22.44	22.50	-23	29,132	-0.08%
2019/12/12	0	0.00	10	22.20	22.15	-10	28,495	-0.04%
2019/12/11	18	22.03	10	22.00	22.10	8	28,282	0.03%
2019/12/10	0	0.00	1	21.95	21.95	-1	28,209	0.00%
2019/12/09	8	21.83	4	21.83	21.85	4	28,218	0.01%
2019/12/06	0	0.00	30	21.80	21.90	-30	28,482	-0.11%
2019/12/05	2	21.83	3	21.70	21.70	-1	28,490	0.00%
2019/12/04	1	21.65	1	21.85	21.85	0	28,342	0.00%
2019/12/03	11	21.70	22	21.72	21.75	-11	28,292	-0.04%
2019/12/02	2	21.75	5	21.75	21.85	-3	28,151	-0.01%
2019/11/29	4	21.80	13	21.81	21.85	-9	28,072	-0.03%
2019/11/28	14	22.01	0	0.00	21.95	14	27,767	0.05%
2019/11/27	0	0.00	10	22.15	22.25	-10	27,753	-0.04%
2019/11/26	1	21.95	0	0.00	22.10	1	27,682	0.00%
2019/11/25	3	21.90	0	0.00	21.90	3	26,609	0.01%
2019/11/21	16	22.00	1.1	22.04	22.00	14.9	26,777	0.06%
2019/11/20	10	22.10	1	22.20	22.15	9	26,305	0.03%
2019/11/19	2	22.15	0.2	22.15	22.25	1.8	26,043	0.01%
2019/11/18	3	22.15	9	22.20	22.25	-6	26,049	-0.02%
2019/11/15	4	22.10	10	22.13	22.15	-6	25,962	-0.02%
2019/11/14	1	22.20	0.4	22.10	22.15	0.6	25,865	0.00%
2019/11/13	2	22.20	88.1	22.21	22.25	-86.1	25,955	-0.33%
2019/11/12	12	21.82	7	21.89	21.90	5	25,256	0.02%
2019/11/11	14	21.57	1	21.80	21.60	13	24,622	0.05%
2019/11/08	3	21.80	20	21.78	21.85	-17	24,477	-0.07%
2019/11/07	1	21.75	3	21.68	21.70	-2	24,669	-0.01%
2019/11/06	0	0.00	55	21.69	21.75	-55	24,715	-0.22%
2019/11/05	2	21.45	23	21.48	21.50	-21	24,262	-0.09%
2019/11/04	1	21.45	33	21.40	21.45	-32	24,725	-0.13%
2019/11/01	1	21.20	45	21.20	21.25	-44	24,489	-0.18%
2019/10/31	4	21.20	21	21.22	21.20	-17	24,908	-0.07%
2019/10/30	2	20.98	1	20.95	21.10	1	24,686	0.00%
2019/10/29	1	21.05	12	21.20	21.15	-11	25,036	-0.04%
2019/10/28	6	21.06	11	21.09	21.10	-5	24,769	-0.02%
2019/10/25	26	21.06	1	21.15	21.05	25	24,723	0.10%
2019/10/24	0	0.00	2	21.00	21.15	-2	24,634	-0.01%
2019/10/23	1	20.90	0	0.00	21.00	1	24,501	0.00%
2019/10/22	15	21.05	2	21.00	21.10	13	24,460	0.05%
2019/10/21	0	0.00	11.3	20.95	21.00	-11.3	24,214	-0.05%
2019/10/17	0	0.00	10	21.14	21.15	-10	24,150	-0.04%
2019/10/16	0	0.00	37	21.00	20.95	-37	23,826	-0.16%
2019/10/15	0	0.00	4	20.85	20.90	-4	23,758	-0.02%
2019/10/14	0	0.00	2	20.85	20.90	-2	24,159	-0.01%
2019/10/08	10	20.85	2	20.85	20.75	8	25,546	0.03%
2019/10/07	4	20.58	0	0.00	20.55	4	25,902	0.02%
2019/10/04	11	20.59	1	20.55	20.60	10	26,141	0.04%
2019/10/03	8	20.55	1	20.60	20.55	7	26,541	0.03%
2019/10/01	1	20.75	0	0.00	20.85	1	27,048	0.00%
2019/09/27	2	20.60	0	0.00	20.60	2	27,031	0.01%
2019/09/26	4	20.70	4	20.71	20.70	0	27,241	0.00%
2019/09/25	5	20.53	8	20.60	20.65	-3	27,559	-0.01%
2019/09/24	18	20.68	0	0.00	20.75	18	27,399	0.07%
2019/09/23	9	20.98	0	0.00	20.90	9	27,318	0.03%
2019/09/20	0	0.00	32.1	21.26	21.30	-32.1	27,456	-0.12%
2019/09/19	0	0.00	2	21.30	21.25	-2	27,069	-0.01%
2019/09/18	10	21.20	8	21.20	21.30	2	27,226	0.01%
2019/09/17	0	0.00	5	21.00	21.00	-5	27,189	-0.02%
2019/09/16	2	21.05	1.2	21.01	21.05	0.8	27,856	0.00%
2019/09/12	17	21.01	5.1	21.00	21.00	11.9	28,088	0.04%
2019/09/11	4	20.84	2	21.00	21.00	2	28,410	0.01%
2019/09/10	1	20.85	2	20.95	20.95	-1	28,358	0.00%
2019/09/09	30	20.58	15	20.62	20.65	15	28,256	0.05%
2019/09/06	0	0.00	4	20.53	20.55	-4	28,532	-0.01%
2019/09/05	0	0.00	8	20.50	20.45	-8	28,606	-0.03%
2019/09/03	2	20.28	0	0.00	20.20	2	28,999	0.01%
2019/09/02	2	20.25	2	20.30	20.30	0	29,402	0.00%
2019/08/30	0	0.00	3	20.28	20.35	-3	29,782	-0.01%
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%
2019/08/26	10	20.15	38.1	20.20	20.15	-28.1	30,322	-0.09%
2019/08/23	4	20.30	0	0.00	20.50	4	30,561	0.01%
2019/08/22	2	20.28	0	0.00	20.25	2	30,712	0.01%
2019/08/21	6	20.35	4	20.55	20.30	2	31,456	0.01%
2019/08/20	1	20.40	12	20.49	20.60	-11	31,423	-0.04%
2019/08/19	9	20.49	0	0.00	20.45	9	31,432	0.03%
2019/08/16	2	20.50	19	20.41	20.50	-17	31,486	-0.05%
2019/08/15	2	19.98	0	0.00	20.05	2	31,295	0.01%
2019/08/14	1	20.20	1	20.25	20.20	0	31,569	0.00%
2019/08/13	36	20.07	0	0.00	20.00	36	31,757	0.11%
2019/08/12	13.6	20.37	12	20.40	20.20	1.6	31,637	0.00%
2019/08/08	2	20.20	0	0.00	20.15	2	31,471	0.01%
2019/08/07	8	20.00	1	20.10	20.05	7	31,689	0.02%
2019/08/06	49.1	19.88	4	19.90	19.95	45.1	32,019	0.14%
2019/08/05	4	20.00	24	20.01	20.10	-20	31,858	-0.06%
2019/08/02	22	20.07	1	20.05	20.05	21	32,159	0.07%
2019/08/01	17	20.24	0	0.00	20.30	17	32,456	0.05%
2019/07/31	4	20.40	0.1	20.45	20.30	3.9	32,839	0.01%
2019/07/30	2.2	20.50	0	0.00	20.50	2.2	32,580	0.01%
2019/07/29	6	20.55	0	0.00	20.50	6	33,121	0.02%
2019/07/26	4	20.55	0	0.00	20.55	4	33,997	0.01%
2019/07/25	11	20.46	1	20.55	20.65	10	34,955	0.03%
2019/07/24	5	20.55	2	20.50	20.45	3	35,354	0.01%
2019/07/23	3	20.53	5	20.50	20.50	-2	35,852	-0.01%
2019/07/22	115	20.55	7	20.55	20.55	108	35,969	0.30%	大買/鉅額交易
2019/07/19	5.2	20.58	0	0.00	20.50	5.2	35,993	0.01%
2019/07/17	3	20.50	0	0.00	20.60	3	36,136	0.01%
2019/07/16	35	20.51	14	20.50	20.55	21	36,056	0.06%
2019/07/15	11	20.68	2	20.65	20.65	9	35,686	0.03%
2019/07/12	11	21.67	0	0.00	21.60	11	35,402	0.03%
2019/07/11	2	21.75	9	21.74	21.75	-7	34,856	-0.02%
2019/07/09	4	21.75	44	21.75	21.70	-40	34,489	-0.12%
2019/07/08	0	0.00	12	21.74	21.70	-12	34,092	-0.04%
2019/07/05	10	21.65	101	21.65	21.70	-91	33,912	-0.27%	大賣/
2019/07/04	1	21.55	1	21.55	21.55	0	33,827	0.00%
2019/07/03	0	0.00	3	21.50	21.50	-3	33,814	-0.01%
2019/07/02	0	0.00	12	21.50	21.50	-12	33,679	-0.04%
2019/07/01	0	0.00	9	21.50	21.45	-9	33,343	-0.03%
2019/06/28	0	0.00	4	21.46	21.35	-4	33,160	-0.01%
2019/06/27	0	0.00	30	21.40	21.45	-30	33,348	-0.09%
2019/06/26	2	21.15	0	0.00	21.20	2	33,292	0.01%
2019/06/25	3	21.15	230	21.11	21.10	-227	33,339	-0.68%	大賣/鉅額交易
2019/06/24	1	21.05	0	0.00	21.05	1	33,308	0.00%
2019/06/21	15	21.18	0	0.00	21.10	15	32,956	0.05%
2019/06/20	5	21.30	10	21.55	21.40	-5	32,289	-0.02%
2019/06/19	0	0.00	10	21.40	21.50	-10	32,024	-0.03%
2019/06/14	30	21.28	2	21.28	21.35	28	31,601	0.09%
2019/06/13	0	0.00	2	21.00	21.05	-2	31,240	-0.01%
2019/06/12	0	0.00	6	21.14	21.10	-6	31,699	-0.02%
2019/06/11	0	0.00	2	21.40	21.10	-2	31,415	-0.01%
2019/06/10	1	21.40	88	21.25	21.30	-87	31,246	-0.28%
2019/06/05	71	20.90	37	20.90	20.95	34	30,745	0.11%
2019/06/04	1	20.80	0	0.00	20.80	1	30,803	0.00%
2019/05/31	6	20.90	0	0.00	20.95	6	30,684	0.02%
2019/05/30	2	20.85	112.6	20.90	20.90	-110.6	30,525	-0.36%	大賣/鉅額交易
2019/05/29	2	20.85	0	0.00	20.85	2	30,603	0.01%
2019/05/28	6	20.85	14.4	20.93	21.05	-8.4	30,736	-0.03%
2019/05/24	1	20.80	0	0.00	20.90	1	30,240	0.00%
2019/05/23	1	20.85	0	0.00	20.85	1	30,190	0.00%
2019/05/22	2	20.90	0	0.00	20.90	2	30,039	0.01%
2019/05/17	6	20.83	0	0.00	20.70	6	29,337	0.02%
2019/05/16	1	20.70	3	20.87	20.70	-2	29,265	-0.01%
2019/05/15	4.3	20.82	2.4	20.82	20.80	1.9	29,001	0.01%
2019/05/14	5.6	20.93	10	21.00	21.05	-4.4	28,760	-0.02%
2019/05/13	0	0.00	2	21.00	21.05	-2	28,667	-0.01%
2019/05/10	2	21.08	19	21.19	21.20	-17	28,748	-0.06%
2019/05/09	17	20.88	0	0.00	20.85	17	28,522	0.06%
2019/05/08	29	21.15	0.1	21.15	21.10	28.9	28,103	0.10%
2019/05/07	24	21.56	1	21.65	21.45	23	27,915	0.08%
2019/05/06	28	21.40	9	21.47	21.45	19	28,031	0.07%
2019/05/03	11	21.85	50	21.65	21.85	-39	27,735	-0.14%
2019/05/02	2	21.50	52	21.49	21.50	-50	26,834	-0.19%
2019/04/30	0	0.00	10	21.03	21.15	-10	26,317	-0.04%
2019/04/29	8	20.87	42	20.80	20.90	-34	26,122	-0.13%
2019/04/26	51	20.55	0	0.00	20.45	51	26,110	0.20%
2019/04/25	1.8	20.60	1	20.55	20.60	0.8	26,122	0.00%
2019/04/23	10	20.35	0	0.00	20.45	10	26,286	0.04%
2019/04/18	53	20.30	3	20.27	20.20	50	26,699	0.19%
2019/04/17	28	20.39	0	0.00	20.35	28	26,558	0.11%
2019/04/15	10	20.56	0	0.00	20.40	10	26,435	0.04%
2019/04/12	1	20.60	29	20.61	20.55	-28	26,754	-0.10%
2019/04/11	0	0.00	20	20.65	20.70	-20	26,867	-0.07%
2019/04/10	15	20.67	3	20.55	20.55	12	26,937	0.04%
2019/04/08	2	20.55	111	20.40	20.55	-109	26,910	-0.41%	大賣/鉅額交易
2019/04/03	2	20.40	0	0.00	20.35	2	26,705	0.01%
2019/04/02	20	20.40	5	20.36	20.40	15	26,687	0.06%
2019/04/01	8	20.35	5	20.40	20.30	3	26,739	0.01%
2019/03/29	11	20.38	8	20.40	20.45	3	26,136	0.01%
2019/03/28	30	20.45	1	20.45	20.40	29	26,082	0.11%
2019/03/27	18	20.49	4	20.55	20.40	14	26,159	0.05%
2019/03/26	5	20.60	0	0.00	20.65	5	26,032	0.02%
2019/03/25	4	20.63	1	20.65	20.60	3	26,246	0.01%
2019/03/22	0	0.00	1	20.90	20.90	-1	26,262	0.00%
2019/03/21	56	20.95	2	21.00	21.00	54	26,561	0.20%
2019/03/20	23	20.89	1	20.85	20.90	22	26,863	0.08%
2019/03/19	111	20.90	1	20.95	20.90	110	27,412	0.40%	大買/鉅額交易
2019/03/18	33.2	20.78	0	0.00	20.85	33.2	27,481	0.12%
2019/03/15	50	20.80	13	20.68	20.65	37	27,712	0.13%
2019/03/14	3	20.48	10	20.60	20.55	-7	27,247	-0.03%
2019/03/13	10	20.51	0	0.00	20.45	10	27,360	0.04%
2019/03/12	1.7	20.57	71	20.60	20.60	-69.3	27,326	-0.25%
2019/03/11	5	20.48	0	0.00	20.45	5	27,366	0.02%
2019/03/08	19.8	20.48	0	0.00	20.35	19.8	27,427	0.07%
2019/03/07	74	20.65	2	20.65	20.60	72	27,577	0.26%
2019/03/06	6	20.60	0	0.00	20.55	6	27,671	0.02%
2019/03/05	6	20.68	3	20.70	20.65	3	27,714	0.01%
2019/03/04	1	20.65	1	20.80	20.75	0	27,585	0.00%
2019/02/27	1	20.80	5	20.84	20.85	-4	27,417	-0.01%
2019/02/26	0	0.00	22	20.85	20.80	-22	27,282	-0.08%
2019/02/25	1	20.65	0	0.00	20.75	1	27,137	0.00%
2019/02/22	7	20.69	0	0.00	20.75	7	26,958	0.03%
2019/02/21	1	20.70	1.1	20.70	20.75	-0.1	26,919	0.00%
2019/02/20	41	20.50	0	0.00	20.55	41	27,123	0.15%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	12	20.49	0	0.00	20.45	12	27,517	0.04%
2019/02/15	32	20.49	8	20.45	20.45	24	27,909	0.09%
2019/02/13	7	20.57	6	20.65	20.60	1	28,526	0.00%
2019/02/12	9	20.42	5	20.55	20.55	4	28,385	0.01%
2019/02/11	9	20.48	0	0.00	20.45	9	27,998	0.03%
2019/01/30	0	0.00	1	20.70	20.70	-1	27,590	0.00%
2019/01/28	40	20.63	30	20.61	20.70	10	27,299	0.04%
2019/01/25	0	0.00	4	20.53	20.60	-4	27,101	-0.01%
2019/01/23	1	20.35	0	0.00	20.35	1	27,098	0.00%
2019/01/22	10	20.30	7	20.40	20.50	3	27,099	0.01%
2019/01/21	0	0.00	5	20.20	20.25	-5	26,915	-0.02%
2019/01/18	9	19.98	0	0.00	19.95	9	27,051	0.03%
2019/01/17	5	20.05	0	0.00	20.00	5	27,425	0.02%
2019/01/16	8	20.03	0	0.00	20.05	8	28,259	0.03%
2019/01/15	2	20.15	7	20.14	20.15	-5	28,265	-0.02%
2019/01/14	8	20.05	10	20.16	20.10	-2	28,092	-0.01%
2019/01/11	7	20.14	5	20.25	20.10	2	28,288	0.01%
2019/01/10	55	20.19	5	20.20	20.20	50	28,063	0.18%
2019/01/09	33	20.11	0	0.00	20.25	33	27,976	0.12%
2019/01/08	1	20.10	1	19.95	19.95	0	27,952	0.00%
2019/01/07	0	0.00	200	20.05	20.10	-200	28,441	-0.70%	大賣/鉅額交易
2019/01/04	63	19.80	0	0.00	19.80	63	29,344	0.21%
2019/01/03	0	0.00	20	20.00	20.00	-20	30,352	-0.07%
2019/01/02	52	19.85	0	0.00	19.90	52	30,669	0.17%
2018/12/28	1	20.00	55	20.05	20.20	-54	30,755	-0.18%
2018/12/27	4	19.93	0	0.00	19.95	4	30,893	0.01%
2018/12/25	58	19.71	4	19.75	19.75	54	31,571	0.17%
2018/12/24	61	19.85	0	0.00	19.85	61	31,770	0.19%
2018/12/22	6	19.93	0	0.00	19.95	6	31,824	0.02%
2018/12/21	56	19.90	7	20.00	19.90	49	32,371	0.15%
2018/12/20	1	20.00	1.8	19.97	19.95	-0.8	32,619	0.00%
2018/12/19	3	20.05	0	0.00	20.15	3	32,555	0.01%
2018/12/18	84	20.07	0	0.00	20.00	84	32,766	0.26%
2018/12/17	27	20.24	0	0.00	20.20	27	33,529	0.08%
2018/12/12	65	19.92	0	0.00	19.90	65	33,804	0.19%
2018/12/11	14	20.00	0	0.00	20.00	14	32,968	0.04%
2018/12/10	28	20.02	0	0.00	20.00	28	32,772	0.09%
2018/12/07	16	20.20	0	0.00	20.20	16	32,513	0.05%
2018/12/06	2	20.28	0	0.00	20.35	2	32,465	0.01%
2018/12/05	4.7	20.47	10	20.55	20.45	-5.3	32,426	-0.02%
2018/12/04	1.4	20.70	0	0.00	20.65	1.4	32,496	0.00%
2018/12/03	9	20.73	0	0.00	20.70	9	32,469	0.03%
2018/11/30	16	20.45	0	0.00	20.45	16	32,270	0.05%
2018/11/29	3	20.47	0	0.00	20.40	3	31,986	0.01%
2018/11/27	1	20.50	3	20.52	20.60	-2	31,712	-0.01%
2018/11/26	0	0.00	0.2	20.75	20.65	-0.2	31,800	0.00%
2018/11/23	12.2	20.58	0	0.00	20.50	12.2	31,676	0.04%
2018/11/22	7.3	20.71	0	0.00	20.70	7.3	31,618	0.02%
2018/11/21	9	20.80	0	0.00	20.85	9	31,646	0.03%
2018/11/20	3.1	21.13	0	0.00	21.00	3.1	31,556	0.01%
2018/11/19	10	21.05	2	21.20	21.35	8	31,507	0.03%
2018/11/16	0	0.00	1.7	20.98	21.10	-1.7	31,257	-0.01%
2018/11/15	6	20.70	0	0.00	20.70	6	30,961	0.02%
2018/11/14	11.7	20.76	0	0.00	20.70	11.7	30,812	0.04%
2018/11/12	0	0.00	8	21.19	21.10	-8	30,184	-0.03%
2018/11/08	0	0.00	2	21.15	21.20	-2	30,660	-0.01%
2018/11/07	0	0.00	5	20.97	21.00	-5	30,638	-0.02%
2018/11/05	12	20.54	0	0.00	20.75	12	31,357	0.04%
2018/11/02	0	0.00	1	20.80	20.80	-1	31,507	0.00%
2018/10/31	10	20.15	0	0.00	20.65	10	32,056	0.03%
2018/10/30	11	19.85	1	20.00	19.95	10	31,843	0.03%
2018/10/29	28	19.87	2	19.85	19.80	26	32,258	0.08%
2018/10/26	19	20.04	9	19.95	19.90	10	32,467	0.03%
2018/10/25	6	19.90	3	19.95	19.90	3	32,549	0.01%
2018/10/24	38	20.49	7	20.45	20.40	31	32,425	0.10%
2018/10/23	8	20.94	0	0.00	20.95	8	31,694	0.03%
2018/10/19	1	20.80	53	21.02	21.15	-52	32,037	-0.16%
2018/10/17	6	21.18	0.1	21.15	21.05	6	32,056	0.02%
2018/10/11	18	21.47	17.2	21.73	21.15	0.8	30,930	0.00%
2018/10/09	1	22.45	2	22.63	22.75	-1	29,737	0.00%
2018/10/05	1	22.65	1	22.55	22.70	0	29,290	0.00%
2018/10/04	0	0.00	4	22.74	22.95	-4	29,177	-0.01%
2018/10/03	10	22.45	2	22.45	22.50	8	28,887	0.03%
2018/10/02	1	22.50	6	22.50	22.60	-5	29,147	-0.02%
2018/10/01	0	0.00	13	22.95	22.95	-13	29,637	-0.04%
2018/09/28	1	22.80	3	22.78	23.00	-2	30,451	-0.01%
2018/09/27	0	0.00	56.3	22.79	23.00	-56.3	30,471	-0.18%
2018/09/26	20	22.50	10	22.45	22.40	10	30,306	0.03%
2018/09/25	4	22.50	8	22.55	22.60	-4	31,058	-0.01%
2018/09/21	3	22.33	24.2	22.36	22.45	-21.2	31,317	-0.07%
2018/09/20	0	0.00	37	22.04	22.15	-37	31,159	-0.12%
2018/09/19	12	21.55	14	21.77	21.80	-2	31,153	-0.01%
2018/09/18	2	21.50	62	21.50	21.55	-60	31,334	-0.19%
2018/09/14	1	21.15	1	21.40	21.40	0	31,735	0.00%
2018/09/13	31	21.10	0	0.00	21.20	31	31,826	0.10%
2018/09/12	3	21.15	0	0.00	21.20	3	31,995	0.01%
2018/09/11	0	0.00	6	21.40	21.45	-6	32,145	-0.02%
2018/09/10	0	0.00	22	21.21	21.30	-22	32,670	-0.07%
2018/09/07	0	0.00	6	21.13	21.15	-6	33,066	-0.02%
2018/09/06	0	0.00	6	21.10	21.15	-6	33,457	-0.02%
2018/09/05	10	21.20	0	0.00	21.20	10	33,573	0.03%
2018/09/04	3	21.45	0	0.00	21.55	3	33,601	0.01%
2018/09/03	2	21.25	0.1	21.45	21.35	1.9	33,598	0.01%
2018/08/30	18	21.43	1	21.35	21.35	17	33,603	0.05%
2018/08/29	0.8	21.50	0	0.00	21.55	0.8	33,891	0.00%
2018/08/28	0	0.00	5	21.60	21.60	-5	34,008	-0.01%
2018/08/24	0	0.00	51	21.40	21.45	-51	34,107	-0.15%
2018/08/23	27	21.51	10	21.50	21.55	17	35,043	0.05%
2018/08/22	12	21.45	52	21.45	21.50	-40	35,855	-0.11%
2018/08/21	16	21.40	53	21.40	21.40	-37	35,721	-0.10%
2018/08/20	0	0.00	5	21.28	21.30	-5	35,805	-0.01%
2018/08/17	0	0.00	0.2	21.15	21.15	-0.2	35,930	0.00%
2018/08/16	2	21.15	18	21.32	20.95	-16	35,907	-0.04%
2018/08/15	1	21.10	1	21.25	21.30	0	35,832	0.00%
2018/08/14	0	0.00	1	21.20	21.20	-1	35,891	0.00%
2018/08/13	3.1	20.90	7	20.78	20.80	-3.9	36,053	-0.01%
2018/08/10	2	21.25	0	0.00	21.30	2	35,638	0.01%
2018/08/08	4	21.48	0	0.00	21.40	4	35,680	0.01%
2018/08/07	6	21.47	155	21.45	21.45	-149	35,769	-0.42%	大賣/鉅額交易
2018/08/06	5	21.20	19	21.31	21.45	-14	35,645	-0.04%
2018/08/03	0	0.00	6	21.07	21.20	-6	36,403	-0.02%
2018/08/02	10	20.75	13	20.85	20.75	-3	36,266	-0.01%
2018/08/01	151	21.00	31	21.04	21.10	120	36,116	0.33%	大買/鉅額交易
2018/07/31	8	20.79	0	0.00	20.75	8	35,911	0.02%
2018/07/30	1	20.65	0	20.60	20.50	1	35,161	0.00%
2018/07/27	1	20.50	2	20.60	20.65	-1	35,318	0.00%
2018/07/26	4	20.40	0.5	20.60	20.55	3.5	35,521	0.01%
2018/07/25	14	20.57	2	20.60	20.50	12	35,512	0.03%
2018/07/24	4	20.50	1	20.50	20.50	3	35,542	0.01%
2018/07/20	2	20.45	0	0.00	20.50	2	35,461	0.01%
2018/07/19	2	20.40	0	0.00	20.40	2	35,508	0.01%
2018/07/18	8	20.59	3	20.50	20.60	5	35,237	0.01%
2018/07/17	0	0.00	2	20.60	20.50	-2	35,090	-0.01%
2018/07/16	0.1	20.70	12	20.66	20.65	-11.9	35,177	-0.03%
2018/07/13	3	20.70	150	20.60	20.70	-147	35,561	-0.41%	大賣/鉅額交易
2018/07/11	160	20.45	0	0.00	20.45	160	35,729	0.45%	大買/鉅額交易
2018/07/10	16	20.58	0	0.00	20.40	16	35,582	0.04%
2018/07/09	31	20.43	1	20.60	20.50	30	35,451	0.08%
2018/07/06	3	21.53	1	21.60	21.50	2	34,888	0.01%
2018/07/05	4.3	21.68	0	0.00	21.70	4.3	34,150	0.01%
2018/07/04	4	21.58	0.1	21.80	21.80	3.9	34,001	0.01%
2018/07/03	3	21.72	5	21.75	21.65	-2	34,097	-0.01%
2018/06/28	0	0.00	2	21.75	21.75	-2	32,256	-0.01%
2018/06/27	0	0.00	4	21.90	21.90	-4	31,673	-0.01%
2018/06/26	3.1	21.75	0	0.00	21.75	3.1	31,466	0.01%
2018/06/22	4	21.75	2	21.65	21.85	2	31,675	0.01%
2018/06/21	2	22.00	150	21.83	21.70	-148	31,678	-0.47%	大賣/鉅額交易
2018/06/19	13	21.72	0	0.00	21.60	13	32,291	0.04%
2018/06/15	42	21.90	2	21.85	22.15	40	31,926	0.13%
2018/06/14	12	21.95	0	0.00	21.90	12	31,544	0.04%
2018/06/13	2	22.35	0	0.00	22.35	2	31,192	0.01%
2018/06/12	0	0.00	10	22.20	22.10	-10	32,170	-0.03%
2018/06/08	20	22.30	0	0.00	22.35	20	32,354	0.06%
2018/06/07	0	0.00	2	22.35	22.50	-2	32,491	-0.01%
2018/06/06	0	0.00	9	22.37	22.45	-9	32,693	-0.03%
2018/06/05	0	0.00	1	22.15	22.20	-1	32,579	0.00%
2018/06/01	6.5	21.61	0	0.00	21.70	6.5	32,787	0.02%
2018/05/31	3.5	21.64	0	0.00	21.60	3.5	33,175	0.01%
2018/05/30	19	21.67	0	0.00	21.60	19	32,648	0.06%
2018/05/29	2	22.05	0.2	22.05	22.15	1.8	32,291	0.01%
2018/05/28	0	0.00	20	22.25	22.20	-20	32,740	-0.06%
2018/05/25	0	0.00	30.9	22.20	22.20	-30.9	33,246	-0.09%
2018/05/24	1	22.15	11	22.29	22.15	-10	33,535	-0.03%
2018/05/23	20	22.10	48	22.24	22.15	-28	33,524	-0.08%
2018/05/22	2	22.20	10	22.20	22.15	-8	33,611	-0.02%
2018/05/18	1	22.10	0	0.00	22.10	1	34,052	0.00%
2018/05/17	0	0.00	7	22.14	22.05	-7	34,396	-0.02%
2018/05/16	0	0.00	13.6	21.97	22.05	-13.6	34,495	-0.04%
2018/05/15	5	21.94	0	0.00	21.90	5	35,444	0.01%
2018/05/14	0	0.00	47.5	22.08	22.10	-47.5	36,559	-0.13%
2018/05/11	0	0.00	68	21.87	21.95	-68	36,817	-0.18%
2018/05/10	3	21.45	0	0.00	21.45	3	36,033	0.01%
2018/05/09	101	21.40	8	21.45	21.45	93	35,954	0.26%	大買/
2018/05/08	1	21.20	14	21.28	21.35	-13	36,181	-0.04%
2018/05/07	0	0.00	17	21.10	21.10	-17	36,271	-0.05%
2018/05/03	7	21.09	0	0.00	21.10	7	37,037	0.02%
2018/05/02	52	21.25	94	21.25	21.15	-42	37,884	-0.11%
2018/04/30	1	21.30	11	21.31	21.25	-10	38,526	-0.03%
2018/04/26	2	21.23	0	0.00	21.25	2	39,821	0.01%
2018/04/25	31	21.18	0	0.00	21.40	31	39,885	0.08%
2018/04/24	3	21.27	50	21.35	21.30	-47	40,058	-0.12%
2018/04/23	4	21.35	0	0.00	21.35	4	40,177	0.01%
2018/04/20	0	0.00	37	21.56	21.55	-37	40,476	-0.09%
2018/04/19	0	0.00	19.8	21.69	21.70	-19.8	40,704	-0.05%
2018/04/18	0	0.00	21	21.42	21.50	-21	40,460	-0.05%
2018/04/17	12	21.19	0	0.00	21.10	12	40,553	0.03%
2018/04/16	14.2	21.43	1	21.45	21.55	13.2	40,924	0.03%
2018/04/13	0	0.00	3	21.57	21.60	-3	41,291	-0.01%
2018/04/12	2.1	21.45	23	21.46	21.40	-20.9	42,091	-0.05%
2018/04/11	0	21.50	56	21.27	21.50	-56	42,407	-0.13%
2018/04/10	0	0.00	1	21.05	21.05	-1	42,605	0.00%
2018/04/09	12	20.98	0	0.00	21.00	12	42,693	0.03%
2018/04/03	3	20.88	33	20.90	20.90	-30	42,305	-0.07%
2018/04/02	4	21.11	2	21.15	21.05	2	42,226	0.00%
2018/03/31	0.4	21.20	0	0.00	21.20	0.4	42,394	0.00%
2018/03/30	2	21.15	0	0.00	21.20	2	42,684	0.00%
2018/03/29	57	20.90	0	0.00	20.90	57	42,855	0.13%
2018/03/28	17	20.99	0	0.00	21.00	17	42,682	0.04%
2018/03/27	2	21.05	0	0.00	21.15	2	42,510	0.00%
2018/03/26	4	20.96	0	0.00	21.05	4	42,362	0.01%
2018/03/23	76	21.07	8	21.00	20.95	68	42,341	0.16%
2018/03/22	3	21.43	0	0.00	21.55	3	41,665	0.01%
2018/03/21	10	21.50	0	0.00	21.50	10	41,595	0.02%
2018/03/19	0	0.00	5	21.60	21.60	-5	42,411	-0.01%
2018/03/16	15	21.32	0	0.00	21.30	15	42,333	0.04%
2018/03/15	1	21.65	0	0.00	21.60	1	41,350	0.00%
2018/03/14	4	21.80	0.6	21.80	21.80	3.4	41,261	0.01%
2018/03/13	1.5	21.88	2	21.90	21.90	-0.5	41,012	0.00%
2018/03/12	0.5	21.80	115.4	21.83	21.90	-114.9	40,888	-0.28%	大賣/鉅額交易
2018/03/09	0	0.00	30	21.75	21.65	-30	41,045	-0.07%
2018/03/08	1	21.55	20	21.59	21.60	-19	41,320	-0.05%
2018/03/07	2	21.60	10	21.65	21.40	-8	41,693	-0.02%
2018/03/06	0	0.00	189	21.65	21.70	-189	41,997	-0.45%	大賣/鉅額交易
2018/03/05	2	21.60	33	21.70	21.50	-31	42,307	-0.07%
2018/03/02	0	0.00	77.4	21.57	21.65	-77.4	41,960	-0.18%
2018/03/01	5	21.60	6	21.48	21.50	-1	41,744	0.00%
2018/02/27	0	0.00	29	21.49	21.35	-29	41,174	-0.07%
2018/02/26	3	21.50	2	21.50	21.40	1	40,717	0.00%
2018/02/23	14	21.18	4	21.28	21.25	10	40,645	0.02%
2018/02/22	0	0.00	5	21.20	21.20	-5	42,130	-0.01%
2018/02/21	31	21.00	26	21.03	21.10	5	42,643	0.01%
2018/02/12	105.1	20.64	3	20.65	20.60	102.1	42,169	0.24%	大買/鉅額交易
2018/02/09	7	20.46	8	20.36	20.35	-1	42,068	0.00%
2018/02/08	0	0.00	7.4	20.63	20.60	-7.4	41,488	-0.02%
2018/02/07	3	20.32	28.9	20.32	20.35	-25.9	41,165	-0.06%
2018/02/06	37	19.94	25	19.85	19.70	12	40,071	0.03%
2018/02/05	10	20.85	13	20.89	20.85	-3	38,605	-0.01%
2018/02/02	2	21.10	0	0.00	21.30	2	38,047	0.01%
2018/02/01	50	21.35	0	0.00	21.30	50	37,838	0.13%
2018/01/31	3	21.05	20	21.10	21.30	-17	37,489	-0.05%
2018/01/30	2.2	21.19	0	0.00	21.10	2.2	37,024	0.01%
2018/01/29	2	21.25	0.2	21.20	21.20	1.8	36,554	0.01%
2018/01/26	10.4	21.14	0	0.00	21.15	10.4	35,918	0.03%
2018/01/25	4	21.20	15	21.25	21.30	-11	35,288	-0.03%
2018/01/24	35.3	20.98	12.3	20.90	21.05	23	34,288	0.07%
2018/01/23	92.4	21.34	1	21.30	21.30	91.3	33,227	0.27%
2018/01/22	0	0.00	200	21.80	21.85	-200	31,983	-0.63%	大賣/鉅額交易
2018/01/19	7	21.61	6	21.70	21.70	1	31,896	0.00%
2018/01/18	1.6	21.93	22	22.00	21.90	-20.4	31,753	-0.06%
2018/01/17	0	0.00	20	21.95	22.00	-20	31,366	-0.06%
2018/01/16	7	22.04	4.6	22.07	22.00	2.4	31,197	0.01%
2018/01/15	0	0.00	99	22.14	22.15	-99	30,820	-0.32%
2018/01/12	1	21.60	0	0.00	21.75	1	30,268	0.00%
2018/01/11	0	0.00	1	21.65	21.70	-1	30,007	0.00%
2018/01/10	0	0.00	61	21.60	21.70	-61	29,985	-0.20%
2018/01/09	2.4	21.26	10	21.45	21.40	-7.6	29,340	-0.03%
2018/01/08	1	21.40	46	21.26	21.50	-45	28,915	-0.16%
2018/01/05	0	0.00	32	20.73	20.90	-32	27,919	-0.11%
2018/01/04	0	0.00	8	20.65	20.65	-8	27,726	-0.03%
2018/01/03	5	20.61	41	20.60	20.65	-36	27,627	-0.13%
2018/01/02	0	0.00	1	20.50	20.45	-1	27,589	0.00%