中信金 (2891)-群益金鼎-高盛券商分點個股進出

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
34.10
漲跌
--
漲幅
0.00%
成交量
61,428張
產業
上市金融類股
2799人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信金 (2891)籌碼相關－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	33	34.04	0.2	34.10	34.10	32.8	44,425	0.07%
2024/04/30	6.1	34.08	7.3	34.42	34.10	-1.3	43,849	0.00%
2024/04/29	111.1	33.56	86.4	34.14	34.25	24.7	42,804	0.06%	大買/
2024/04/26	0	0.00	0	31.10	31.15	0	40,402	0.00%
2024/04/25	0	31.10	2	31.00	31.00	-2	40,831	0.00%
2024/04/24	0	31.65	0.4	32.00	31.45	-0.4	41,070	0.00%
2024/04/23	0	0.00	4.1	31.75	31.55	-4.1	41,790	-0.01%
2024/04/22	0	0.00	0.2	31.65	31.35	-0.2	42,071	0.00%
2024/04/19	7	30.82	0	0.00	31.00	7	41,661	0.02%
2024/04/18	0	0.00	1	31.90	31.70	-1	41,147	0.00%
2024/04/17	0.2	31.20	1	31.75	31.50	-0.8	40,960	0.00%
2024/04/16	25	31.31	2	30.95	30.95	23	40,923	0.06%
2024/04/15	0	0.00	5	32.05	31.95	-5	40,429	-0.01%
2024/04/11	3	31.65	2	31.80	31.95	1	40,863	0.00%
2024/04/10	3	31.80	4	31.80	31.85	-1	41,139	0.00%
2024/04/08	0	0.00	5	32.10	32.05	-5	41,979	-0.01%
2024/04/03	2.1	31.61	1	31.70	31.45	1.1	41,810	0.00%
2024/04/02	1.3	31.88	0	0.00	31.80	1.3	41,734	0.00%
2024/04/01	31	32.01	1	31.65	31.65	30	41,763	0.07%
2024/03/29	1	32.90	28.1	32.66	33.05	-27.1	41,294	-0.07%
2024/03/28	19	32.25	9	32.29	32.40	10	40,295	0.02%
2024/03/27	0	0.00	6	32.20	32.60	-6	39,833	-0.02%
2024/03/26	2	31.95	8	31.91	31.80	-6	39,715	-0.02%
2024/03/25	6	31.75	3.3	31.75	31.70	2.7	40,159	0.01%
2024/03/22	5	32.23	15.2	31.89	31.90	-10.2	40,539	-0.03%
2024/03/21	1	32.00	32	31.89	31.95	-31	40,415	-0.08%
2024/03/20	20.1	31.41	0	0.00	31.25	20.1	40,546	0.05%
2024/03/18	6	31.48	3	31.45	31.50	3	40,987	0.01%
2024/03/15	14	31.37	2	31.78	31.75	12	41,028	0.03%
2024/03/14	3	31.95	20.3	31.99	32.00	-17.3	40,281	-0.04%
2024/03/13	1.4	31.73	72.1	31.43	31.85	-70.6	40,118	-0.18%
2024/03/12	14	30.35	3	30.30	30.45	11	38,730	0.03%
2024/03/11	5	30.11	9	30.28	30.30	-4	38,819	-0.01%
2024/03/08	6	30.13	14.7	30.16	30.20	-8.7	38,852	-0.02%
2024/03/07	0	0.00	1	29.55	29.80	-1	38,308	0.00%
2024/03/06	0	0.00	36	29.42	29.50	-36	38,080	-0.09%
2024/03/05	0.1	29.10	0	0.00	29.15	0.1	38,671	0.00%
2024/03/04	2	29.15	0	0.00	29.20	2	39,027	0.01%
2024/03/01	3	29.20	0	0.00	29.05	3	39,567	0.01%
2024/02/29	1	29.00	6	29.23	29.40	-5	39,774	-0.01%
2024/02/27	0	0.00	0.1	29.05	29.00	-0.1	39,506	0.00%
2024/02/26	0	0.00	3	29.25	29.10	-3	39,708	-0.01%
2024/02/23	0	0.00	2	29.30	28.90	-2	39,946	-0.01%
2024/02/22	3	29.30	14	29.25	29.30	-11	40,476	-0.03%
2024/02/21	0	0.00	6	29.03	28.95	-6	40,628	-0.01%
2024/02/20	4	28.95	8	28.79	29.00	-4	40,852	-0.01%
2024/02/19	2	28.55	2	28.55	28.70	0	41,036	0.00%
2024/02/16	0	0.00	5	28.25	28.25	-5	41,940	-0.01%
2024/02/15	1	28.30	3	28.80	28.40	-2	42,544	0.00%
2024/02/05	0	0.00	0.5	28.25	28.15	-0.5	42,264	0.00%
2024/02/01	0	0.00	14	28.34	28.65	-14	41,868	-0.03%
2024/01/30	0	0.00	8	28.45	28.40	-8	41,448	-0.02%
2024/01/29	0	0.00	5	28.50	28.50	-5	41,631	-0.01%
2024/01/26	0	0.00	17.2	28.42	28.50	-17.2	42,284	-0.04%
2024/01/24	264.1	28.00	0	0.00	28.00	264.1	41,763	0.63%	大買/鉅額交易
2024/01/23	0.1	28.05	5	28.05	28.10	-5	41,710	-0.01%
2024/01/22	2	28.03	8	28.14	28.20	-6	41,516	-0.01%
2024/01/19	5	27.70	1	27.80	27.90	4	41,418	0.01%
2024/01/17	15	27.60	5	27.64	27.55	10	40,993	0.02%
2024/01/16	1	27.75	6.1	27.84	27.95	-5	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	500	28.10	28.05	-500	40,082	-1.25%	大賣/鉅額交易
2024/01/11	5	28.40	4.2	28.25	28.35	0.8	40,188	0.00%
2024/01/10	280	28.05	100	28.01	28.05	180	40,432	0.45%	大買/鉅額交易
2024/01/09	4	28.16	3	28.23	28.10	1	40,259	0.00%
2024/01/08	15	28.42	4	28.44	28.40	11	40,118	0.03%
2024/01/05	1	28.10	13	28.07	28.10	-12	39,708	-0.03%
2024/01/04	0	0.00	9	28.16	28.15	-9	39,981	-0.02%
2024/01/03	2.1	28.00	1	28.00	28.20	1.1	40,301	0.00%
2024/01/02	288	28.12	0	0.00	28.35	288	39,794	0.72%	大買/鉅額交易
2023/12/29	0.2	28.20	8	28.31	28.35	-7.8	39,694	-0.02%
2023/12/28	0	0.00	204.1	28.00	28.40	-204.1	40,119	-0.51%	大賣/鉅額交易
2023/12/27	0.2	27.95	1	28.10	28.10	-0.8	39,994	0.00%
2023/12/26	1	27.90	6.2	28.06	28.00	-5.2	39,736	-0.01%
2023/12/21	8	27.55	8	27.68	27.85	0	39,823	0.00%
2023/12/20	27	27.76	5.3	27.90	27.80	21.8	39,621	0.05%
2023/12/19	0	0.00	5	28.07	28.25	-5	39,245	-0.01%
2023/12/18	0	0.00	8.1	28.27	28.25	-8.1	39,215	-0.02%
2023/12/15	7	28.24	6.2	28.35	28.15	0.9	39,079	0.00%
2023/12/14	0	0.00	31.2	28.30	28.45	-31.2	38,507	-0.08%
2023/12/13	0	0.00	253	27.89	27.95	-253	37,644	-0.67%	大賣/鉅額交易
2023/12/12	0.3	27.45	2	27.63	27.60	-1.7	37,938	0.00%
2023/12/11	0.3	27.30	0	0.00	27.40	0.3	37,935	0.00%
2023/12/08	0	0.00	105.2	27.26	27.50	-105.2	37,985	-0.28%	大賣/鉅額交易
2023/12/07	3	26.82	0.5	26.85	26.85	2.5	37,292	0.01%
2023/12/06	0	0.00	23	26.96	27.10	-23	37,464	-0.06%
2023/12/05	16.1	26.57	0	0.00	26.75	16.1	37,353	0.04%
2023/12/04	4	26.85	0	0.00	26.90	4	37,050	0.01%
2023/12/01	0.3	27.15	2.2	26.95	26.95	-1.9	36,998	-0.01%
2023/11/30	0.1	26.95	2.4	27.07	27.35	-2.3	36,882	-0.01%
2023/11/29	12	27.07	7	27.02	26.85	5	35,893	0.01%
2023/11/28	0	27.15	11.1	27.21	27.15	-11.1	35,403	-0.03%
2023/11/27	6.1	26.70	8	27.06	26.70	-1.9	35,110	-0.01%
2023/11/24	0.1	26.75	0	0.00	26.75	0.1	34,855	0.00%
2023/11/23	15	26.87	21.6	26.80	26.85	-6.5	34,580	-0.02%
2023/11/22	0.1	27.05	9	27.11	27.20	-8.9	34,138	-0.03%
2023/11/21	2	27.03	6	27.10	27.05	-4	33,878	-0.01%
2023/11/20	0	0.00	19	26.79	26.85	-19	33,355	-0.06%
2023/11/17	0	0.00	6	26.89	26.85	-6	33,129	-0.02%
2023/11/16	0	26.65	20.5	26.64	26.85	-20.4	33,127	-0.06%
2023/11/15	0	0.00	19	26.54	26.80	-19	32,938	-0.06%
2023/11/14	10.5	25.98	17	26.01	26.15	-6.5	32,064	-0.02%
2023/11/13	4.2	25.65	1	25.70	25.60	3.2	32,148	0.01%
2023/11/10	1	25.45	200	25.40	25.50	-199	32,748	-0.61%	大賣/鉅額交易
2023/11/09	0.2	25.30	13	25.31	25.35	-12.8	33,119	-0.04%
2023/11/08	2.5	25.15	1	25.15	25.10	1.5	33,673	0.00%
2023/11/07	3	25.08	22	25.22	25.15	-19	33,742	-0.06%
2023/11/06	3	25.37	212.6	25.30	25.30	-209.6	33,942	-0.62%	大賣/鉅額交易
2023/11/03	0	0.00	15.4	25.09	25.35	-15.4	34,020	-0.05%
2023/11/02	5	24.65	6	24.68	24.70	-1	33,840	0.00%
2023/11/01	101.3	24.40	10	24.35	24.35	91.3	34,213	0.27%	大買/
2023/10/31	0.4	24.40	0	0.00	24.35	0.4	35,314	0.00%
2023/10/30	17	24.28	0	0.00	24.35	17	36,096	0.05%
2023/10/27	0	0.00	1.4	24.60	24.60	-1.4	36,463	0.00%
2023/10/26	12	24.37	4	24.68	24.35	8	36,899	0.02%
2023/10/25	100	24.55	2.3	24.61	24.65	97.7	36,740	0.27%
2023/10/24	3	24.35	0	0.00	24.45	3	36,657	0.01%
2023/10/23	10	24.34	200	24.30	24.35	-190	36,617	-0.52%	大賣/鉅額交易
2023/10/20	16	24.34	21	24.70	24.65	-5	36,642	-0.01%
2023/10/18	4.5	25.01	28	25.01	25.15	-23.5	36,784	-0.06%
2023/10/17	52	25.10	0	0.00	25.15	52	36,806	0.14%
2023/10/16	1	25.10	1.4	25.09	25.35	-0.4	37,220	0.00%
2023/10/13	0	0.00	5.7	25.10	25.15	-5.7	37,555	-0.02%
2023/10/12	15	25.06	7.9	25.03	25.20	7.1	38,011	0.02%
2023/10/11	170	24.61	12.7	24.61	24.90	157.3	37,994	0.41%	大買/鉅額交易
2023/10/06	5	24.25	0.3	24.25	24.25	4.7	37,359	0.01%
2023/10/05	0.2	23.90	0	0.00	24.10	0.2	37,413	0.00%
2023/10/04	21.1	23.77	2	23.75	23.70	19.1	37,241	0.05%
2023/10/03	8	24.23	0	0.00	24.20	8	36,707	0.02%
2023/10/02	0.2	24.55	0.5	24.60	24.50	-0.3	36,681	0.00%
2023/09/28	1	24.55	0	0.00	24.50	1	37,388	0.00%
2023/09/27	2	24.35	2	24.30	24.40	0	37,331	0.00%
2023/09/26	3.5	24.46	2.7	24.48	24.55	0.8	37,243	0.00%
2023/09/25	4	24.41	7	24.49	24.60	-3	37,073	-0.01%
2023/09/22	16	24.23	2	24.30	24.25	14	37,010	0.04%
2023/09/21	22	24.43	0	0.00	24.35	22	36,646	0.06%
2023/09/20	2.5	24.99	20	24.91	24.85	-17.5	36,037	-0.05%
2023/09/19	0	0.00	27.5	24.95	24.95	-27.5	35,721	-0.08%
2023/09/18	17	24.85	5	24.80	24.95	12	35,670	0.03%
2023/09/15	1	24.65	0	0.00	24.85	1	35,673	0.00%
2023/09/14	0	0.00	37.2	24.83	25.00	-37.2	34,978	-0.11%
2023/09/13	7	24.40	19	24.48	24.70	-12	34,861	-0.03%
2023/09/12	4	24.21	0	0.00	24.35	4	35,158	0.01%
2023/09/11	1	24.10	1	24.15	24.25	0	35,157	0.00%
2023/09/08	40.2	23.95	10	23.89	24.05	30.2	35,079	0.09%
2023/09/07	7.7	23.58	0	0.00	23.60	7.7	35,101	0.02%
2023/09/06	6	23.81	2.8	23.69	23.65	3.2	35,328	0.01%
2023/09/05	1	24.00	1	23.95	24.00	0	35,773	0.00%
2023/09/04	2	23.85	1	23.85	23.95	1	35,972	0.00%
2023/09/01	5	23.76	0.2	23.95	23.80	4.8	36,246	0.01%
2023/08/31	111	23.98	10	23.85	23.85	101	36,367	0.28%	大買/鉅額交易
2023/08/30	2.5	23.93	0	0.00	23.90	2.5	36,238	0.01%
2023/08/29	9	23.91	0	0.00	24.00	9	36,282	0.02%
2023/08/28	104	23.79	2	23.75	23.80	102	36,345	0.28%	大買/鉅額交易
2023/08/25	3	23.55	0	0.00	23.50	3	37,283	0.01%
2023/08/24	0.1	23.85	0	0.00	23.85	0.1	37,333	0.00%
2023/08/23	13.5	23.65	2	23.80	23.70	11.5	37,180	0.03%
2023/08/22	15	23.52	10	23.55	23.55	5	37,194	0.01%
2023/08/21	5	23.75	6	23.83	23.85	-1	36,888	0.00%
2023/08/18	4	23.58	0	0.00	23.35	4	36,736	0.01%
2023/08/17	6.9	23.02	0	0.00	23.25	6.9	36,714	0.02%
2023/08/16	11.7	23.37	10	23.43	23.40	1.7	36,242	0.00%
2023/08/15	25	24.13	8	23.97	23.90	17	35,831	0.05%
2023/08/14	7.1	24.16	0	0.00	24.30	7.1	35,662	0.02%
2023/08/11	1.1	24.96	4	25.03	24.90	-2.9	35,686	-0.01%
2023/08/10	3	24.80	3	24.85	24.90	0	35,825	0.00%
2023/08/09	303	24.90	3	24.87	24.80	300	35,631	0.84%	大買/鉅額交易
2023/08/08	4	24.55	6	24.68	24.60	-2	35,307	-0.01%
2023/08/07	6.1	24.64	0	0.00	24.60	6.1	34,790	0.02%
2023/08/04	40.1	24.68	0	0.00	24.60	40.1	34,284	0.12%
2023/08/02	5	26.03	0	0.00	26.15	5	33,138	0.02%
2023/08/01	8.2	26.19	5	26.20	26.25	3.2	32,438	0.01%
2023/07/31	9	26.34	2	26.40	26.25	7	31,924	0.02%
2023/07/28	5	26.35	0	0.00	26.35	5	31,380	0.02%
2023/07/27	11	26.51	1	26.55	26.60	10	31,388	0.03%
2023/07/26	0	0.00	3	26.60	26.50	-3	31,543	-0.01%
2023/07/24	200.1	26.20	0	0.00	26.10	200.1	31,318	0.64%	大買/鉅額交易
2023/07/21	1	26.30	0	0.00	26.45	1	30,989	0.00%
2023/07/20	1	26.20	32	26.24	26.20	-31	30,342	-0.10%
2023/07/19	2	26.00	6	26.13	26.05	-4	29,714	-0.01%
2023/07/18	0.1	26.10	2.4	26.11	26.25	-2.3	29,118	-0.01%
2023/07/17	5	25.85	25.1	26.05	26.15	-20.1	28,487	-0.07%
2023/07/14	0	0.00	9	25.35	25.40	-9	27,827	-0.03%
2023/07/13	20	25.10	5	24.95	24.90	15	27,228	0.06%
2023/07/12	1	25.10	8	25.06	25.15	-7	27,253	-0.03%
2023/07/11	5	24.80	0	0.00	24.95	5	27,101	0.02%
2023/07/07	0.1	24.35	0	0.00	24.60	0.1	27,058	0.00%
2023/07/06	15	24.47	0	0.00	24.50	15	27,061	0.06%
2023/07/04	1	25.00	0	0.00	24.85	1	26,214	0.00%
2023/07/03	0	0.00	22	25.01	25.10	-22	26,297	-0.08%
2023/06/30	5	25.10	2.2	25.05	24.85	2.8	26,497	0.01%
2023/06/29	5	24.80	5	24.80	24.90	0	26,452	0.00%
2023/06/27	27	24.75	8	24.74	24.75	19	26,487	0.07%
2023/06/26	100	24.95	1	25.05	24.95	99	26,395	0.38%
2023/06/21	60.1	24.95	38	25.07	25.10	22.1	26,351	0.08%
2023/06/19	0	0.00	2	25.00	25.05	-2	26,356	-0.01%
2023/06/16	2	24.65	11	24.70	24.55	-9	26,527	-0.03%
2023/06/14	47	24.75	0	0.00	24.75	47	27,373	0.17%
2023/06/13	2	24.75	0	0.00	24.80	2	28,420	0.01%
2023/06/12	29	24.87	0	0.00	24.80	29	28,709	0.10%
2023/06/09	5	24.90	25	25.02	25.20	-20	29,323	-0.07%
2023/06/08	100	24.55	2	24.50	24.65	98	28,992	0.34%
2023/06/07	0	0.00	2	24.55	24.60	-2	29,102	-0.01%
2023/06/06	1	24.35	0	0.00	24.45	1	29,120	0.00%
2023/06/05	1	24.50	3	24.62	24.45	-2	29,340	-0.01%
2023/06/02	0	0.00	5	24.30	24.30	-5	29,560	-0.02%
2023/05/31	5	24.42	1	24.50	24.30	4	29,580	0.01%
2023/05/30	0.1	24.55	2	24.55	24.50	-2	28,817	-0.01%
2023/05/29	0	0.00	3	24.35	24.40	-3	28,781	-0.01%
2023/05/26	0	0.00	5	24.10	24.10	-5	29,081	-0.02%
2023/05/25	0	0.00	2	24.15	24.10	-2	28,947	-0.01%
2023/05/24	0	0.00	6	24.47	24.50	-6	28,934	-0.02%
2023/05/23	0	0.00	7	24.46	24.60	-7	28,789	-0.02%
2023/05/22	2	24.53	18.2	24.58	24.55	-16.2	28,536	-0.06%
2023/05/19	0	0.00	10	24.24	24.40	-10	28,329	-0.04%
2023/05/18	3.3	23.95	1.5	23.92	24.10	1.8	28,064	0.01%
2023/05/17	1	23.90	7.9	23.85	23.80	-6.9	28,059	-0.02%
2023/05/16	14	23.46	9.4	23.46	23.55	4.6	27,711	0.02%
2023/05/15	0	0.00	2	23.15	23.35	-2	27,531	-0.01%
2023/05/11	0	0.00	3	23.27	23.30	-3	27,439	-0.01%
2023/05/10	0	0.00	1	23.35	23.30	-1	27,382	0.00%
2023/05/09	3	23.32	2	23.35	23.30	1	27,491	0.00%
2023/05/08	6	23.30	0	0.00	23.35	6	27,613	0.02%
2023/05/04	5	23.05	7	23.06	23.10	-2	28,121	-0.01%
2023/05/03	2	22.95	22	22.92	22.95	-20	28,317	-0.07%
2023/05/02	1	22.75	47	22.80	22.90	-46	28,638	-0.16%
2023/04/28	0	0.00	1	22.50	22.60	-1	29,309	0.00%
2023/04/27	5	22.45	5	22.45	22.40	0	29,437	0.00%
2023/04/26	0	0.00	6	22.36	22.45	-6	29,546	-0.02%
2023/04/25	3	22.40	3	22.43	22.35	0	29,622	0.00%
2023/04/24	0	0.00	1	22.45	22.45	-1	29,609	0.00%
2023/04/21	1	22.35	4	22.35	22.30	-3	29,753	-0.01%
2023/04/20	0.1	22.35	0.4	22.35	22.35	-0.3	29,896	0.00%
2023/04/19	0	0.00	4	22.45	22.45	-4	30,494	-0.01%
2023/04/18	0	0.00	16	22.41	22.40	-16	30,543	-0.05%
2023/04/17	1	22.50	0	0.00	22.50	1	31,004	0.00%
2023/04/14	3	22.45	11	22.35	22.50	-8	30,952	-0.03%
2023/04/13	2	22.30	5	22.15	22.30	-3	30,912	-0.01%
2023/04/12	0	0.00	9	21.99	22.00	-9	30,712	-0.03%
2023/04/11	3.2	21.74	0	0.00	21.85	3.2	30,671	0.01%
2023/04/10	0	0.00	5	21.75	21.80	-5	30,480	-0.02%
2023/04/07	3	21.70	0	0.00	21.70	3	30,451	0.01%
2023/04/06	23	21.71	0	0.00	21.70	23	30,326	0.08%
2023/03/31	4	21.81	8	21.86	21.85	-4	30,257	-0.01%
2023/03/30	5	21.68	0	0.00	21.65	5	30,650	0.02%
2023/03/28	5	21.65	0	0.00	21.50	5	32,113	0.02%
2023/03/27	1	21.45	5	21.45	21.45	-4	32,846	-0.01%
2023/03/24	1.1	21.45	0	0.00	21.40	1.1	34,098	0.00%
2023/03/23	0	0.00	2	21.40	21.55	-2	34,348	-0.01%
2023/03/22	0	0.00	13	21.29	21.35	-13	34,662	-0.04%
2023/03/21	2	21.00	1	21.10	21.05	1	34,799	0.00%
2023/03/20	5	20.88	0.9	21.00	21.00	4.1	34,685	0.01%
2023/03/17	65.2	21.06	2	21.00	20.85	63.2	34,460	0.18%
2023/03/16	39.3	21.04	0	0.00	20.90	39.3	33,537	0.12%
2023/03/15	71.4	21.76	0	0.00	21.55	71.4	33,106	0.22%
2023/03/14	50.9	21.85	3	21.85	21.70	47.9	33,006	0.15%
2023/03/13	5	22.15	2	22.15	22.20	3	32,321	0.01%
2023/03/10	16	22.28	0	0.00	22.25	16	32,225	0.05%
2023/03/09	127	22.73	0	0.00	22.50	127	32,297	0.39%	大買/鉅額交易
2023/03/08	7	22.51	0	0.00	22.75	7	33,172	0.02%
2023/03/07	1	22.60	0	0.00	22.65	1	33,327	0.00%
2023/03/06	5	22.60	0	0.00	22.55	5	33,101	0.02%
2023/03/03	1.1	22.41	0	0.00	22.40	1.1	33,055	0.00%
2023/03/02	13.1	22.58	0	0.00	22.55	13.1	33,368	0.04%
2023/03/01	3	22.60	0	0.00	22.70	3	34,039	0.01%
2023/02/24	1	22.80	0	0.00	22.75	1	34,090	0.00%
2023/02/22	0	0.00	3	22.75	22.80	-3	34,302	-0.01%
2023/02/21	0	0.00	5	22.72	22.80	-5	34,319	-0.01%
2023/02/20	1	22.90	0	0.00	22.95	1	34,675	0.00%
2023/02/17	5	22.80	1	22.75	22.75	4	35,011	0.01%
2023/02/16	0	0.00	1	22.70	22.70	-1	35,347	0.00%
2023/02/15	1.1	22.70	0	0.00	22.55	1.1	35,906	0.00%
2023/02/13	0	0.00	3	22.55	22.75	-3	35,761	-0.01%
2023/02/10	0	22.45	1	22.45	22.45	-1	35,821	0.00%
2023/02/09	2.9	22.33	1	22.40	22.30	1.9	35,978	0.01%
2023/02/08	0	0.00	1	22.40	22.40	-1	35,999	0.00%
2023/02/07	23	22.30	3	22.50	22.30	20	36,182	0.06%
2023/02/06	10	22.36	5	22.46	22.35	5	36,204	0.01%
2023/02/02	1.1	22.60	0	0.00	22.50	1.1	36,284	0.00%
2023/02/01	12.1	22.71	6	22.74	22.75	6.1	35,941	0.02%
2023/01/30	1	22.95	1.1	23.11	23.20	-0.1	35,795	0.00%
2023/01/17	2	23.20	6	23.10	23.20	-4	35,026	-0.01%
2023/01/16	0	23.00	4	23.05	23.05	-4	35,085	-0.01%
2023/01/13	0	0.00	2	22.95	22.80	-2	35,071	-0.01%
2023/01/12	5.1	22.99	0	0.00	22.90	5.1	35,746	0.01%
2023/01/11	4	23.06	3	23.12	23.10	1	36,145	0.00%
2023/01/10	1	22.95	0	0.00	23.15	1	36,281	0.00%
2023/01/09	1	23.05	18	22.92	23.15	-17	36,241	-0.05%
2023/01/06	0	0.00	32	22.62	22.60	-32	36,142	-0.09%
2023/01/05	0	0.00	10	22.50	22.60	-10	36,911	-0.03%
2023/01/03	5	21.90	4	22.10	22.15	1	37,051	0.00%
2022/12/30	0	0.00	4	22.08	22.10	-4	37,123	-0.01%
2022/12/29	4	21.83	1	21.95	21.90	3	37,390	0.01%
2022/12/28	1	22.05	0	0.00	22.15	1	37,930	0.00%
2022/12/26	0	0.00	0.5	22.10	22.10	-0.5	38,927	0.00%
2022/12/23	2	21.83	0	0.00	21.90	2	40,064	0.00%
2022/12/22	0	0.00	7	21.99	22.15	-7	40,898	-0.02%
2022/12/21	14	21.77	0	0.00	21.70	14	41,362	0.03%
2022/12/20	7	21.93	9	22.01	21.90	-2	41,361	0.00%
2022/12/19	33	22.18	2	22.15	22.05	31	40,751	0.08%
2022/12/16	31.5	22.44	8	22.64	22.25	23.5	40,189	0.06%
2022/12/15	7	22.64	4	22.83	22.75	3	39,518	0.01%
2022/12/14	0	0.00	3	22.95	22.90	-3	39,290	-0.01%
2022/12/13	0.1	22.90	1	23.10	22.70	-0.9	38,999	0.00%
2022/12/12	0	0.00	15	22.90	22.90	-15	38,858	-0.04%
2022/12/09	21	22.64	2	22.60	22.70	19	39,501	0.05%
2022/12/07	0	0.00	33.3	23.06	23.05	-33.3	39,805	-0.08%
2022/12/06	0	0.00	4	22.65	22.40	-4	39,379	-0.01%
2022/12/02	0	0.00	6	22.60	22.50	-6	39,140	-0.02%
2022/12/01	22	22.60	10.4	22.80	22.60	11.6	39,480	0.03%
2022/11/30	7	23.07	26.2	23.12	23.00	-19.2	39,128	-0.05%
2022/11/29	0	0.00	1	22.55	22.85	-1	38,153	0.00%
2022/11/28	1.3	22.22	0	0.00	22.20	1.3	37,723	0.00%
2022/11/24	0	0.00	11	22.45	22.45	-11	38,158	-0.03%
2022/11/23	0	0.00	16	22.50	22.55	-16	38,123	-0.04%
2022/11/22	1	21.65	0	0.00	21.65	1	37,540	0.00%
2022/11/21	1.2	21.30	0	0.00	21.40	1.2	37,520	0.00%
2022/11/17	2	21.60	0	0.00	21.65	2	37,576	0.01%
2022/11/16	0	0.00	9	21.91	21.80	-9	37,739	-0.02%
2022/11/15	0	0.00	1	21.75	22.00	-1	37,538	0.00%
2022/11/11	0	0.00	8	21.74	21.85	-8	37,305	-0.02%
2022/11/10	1	21.05	0	0.00	21.15	1	37,003	0.00%
2022/11/09	5	21.02	0	0.00	21.20	5	37,240	0.01%
2022/11/07	0	0.00	3	21.32	21.45	-3	36,762	-0.01%
2022/11/04	0	0.00	7	20.58	20.90	-7	36,886	-0.02%
2022/11/03	3	20.62	0	0.00	20.55	3	37,187	0.01%
2022/11/02	0	21.05	2	21.05	20.85	-2	37,302	-0.01%
2022/11/01	0	20.95	17.1	20.96	21.10	-17.1	37,236	-0.05%
2022/10/31	3	20.57	1	20.55	20.40	2	37,321	0.01%
2022/10/27	2	20.65	1.4	20.60	20.55	0.7	37,391	0.00%
2022/10/26	3	20.40	3	20.30	20.35	0	37,477	0.00%
2022/10/25	0	0.00	2	20.05	20.00	-2	37,284	-0.01%
2022/10/21	3	19.80	6	19.95	20.00	-3	37,362	-0.01%
2022/10/20	1.1	19.50	5	19.60	19.70	-3.9	37,386	-0.01%
2022/10/19	1.1	19.76	0	0.00	19.90	1.1	36,856	0.00%
2022/10/18	2.1	19.90	0	0.00	20.10	2.1	36,666	0.01%
2022/10/17	1	19.70	14	19.84	19.80	-13	36,799	-0.04%
2022/10/14	10.5	19.80	2	19.95	19.80	8.5	37,156	0.02%
2022/10/13	31.2	19.74	0	0.00	19.65	31.2	37,479	0.08%
2022/10/12	1	20.20	0	0.00	20.25	1	37,051	0.00%
2022/10/11	2	20.10	5	20.05	20.10	-3	37,553	-0.01%
2022/10/07	2	20.48	2	20.50	20.45	0	37,778	0.00%
2022/10/06	3	20.58	0	0.00	20.60	3	38,698	0.01%
2022/10/05	11	20.55	25	20.57	20.50	-14	39,600	-0.04%
2022/10/04	14	20.16	12	20.23	20.15	2	39,489	0.01%
2022/10/03	3.2	19.87	2	19.75	19.70	1.2	39,279	0.00%
2022/09/30	30.6	19.86	1	19.90	19.85	29.6	39,035	0.08%
2022/09/29	8.2	20.09	1	20.40	20.05	7.2	38,420	0.02%
2022/09/28	6	20.19	3	20.42	20.10	3	38,398	0.01%
2022/09/27	11	20.82	5	20.80	20.75	6	37,734	0.02%
2022/09/26	13	21.34	3.5	21.37	21.25	9.5	37,481	0.03%
2022/09/23	0.2	21.80	10	21.61	21.65	-9.8	38,139	-0.03%
2022/09/22	16.5	21.61	2	21.60	21.60	14.5	38,352	0.04%
2022/09/21	21	22.04	0	0.00	22.05	21	38,110	0.06%
2022/09/20	6	22.13	0	0.00	22.20	6	38,087	0.02%
2022/09/19	3	22.22	0	0.00	22.15	3	38,054	0.01%
2022/09/16	3	22.17	0	0.00	22.10	3	37,980	0.01%
2022/09/15	0.1	22.35	0	0.00	22.30	0.1	37,330	0.00%
2022/09/14	14.3	22.41	5	22.35	22.30	9.3	37,527	0.02%
2022/09/13	11	22.75	10	23.15	22.75	1	37,514	0.00%
2022/09/12	3	22.95	5	23.05	22.90	-2	37,684	-0.01%
2022/09/08	6	22.83	1	22.90	22.90	5	38,143	0.01%
2022/09/07	11.1	22.81	0	0.00	22.80	11.1	38,832	0.03%
2022/09/06	2	23.30	9	23.38	23.40	-7	38,851	-0.02%
2022/09/05	12	23.26	0	0.00	23.25	12	39,338	0.03%
2022/09/02	5	23.10	0	0.00	22.90	5	39,793	0.01%
2022/09/01	25.2	22.98	9	23.13	23.05	16.2	40,102	0.04%
2022/08/31	0	0.00	1	23.35	23.50	-1	40,481	0.00%
2022/08/30	6.2	23.24	6	23.48	23.25	0.2	40,094	0.00%
2022/08/29	203.5	23.50	0	0.00	23.50	203.5	39,792	0.51%	大買/鉅額交易
2022/08/26	1	23.80	0	0.00	23.85	1	39,689	0.00%
2022/08/25	0	0.00	1	23.65	23.75	-1	39,795	0.00%
2022/08/24	15	23.56	1.1	23.91	23.45	13.9	39,974	0.03%
2022/08/23	1	23.85	0.9	24.15	23.80	0.1	43,093	0.00%
2022/08/19	1	24.20	1	24.65	24.60	0	44,991	0.00%
2022/08/18	1	24.50	0	0.00	24.45	1	45,094	0.00%
2022/08/17	2	24.75	0	0.00	24.90	2	45,265	0.00%
2022/08/16	0	0.00	16.1	24.57	24.55	-16.1	45,351	-0.04%
2022/08/15	0	0.00	6.8	24.33	24.25	-6.8	45,511	-0.01%
2022/08/12	4	24.01	0	0.00	24.10	4	45,862	0.01%
2022/08/11	0	0.00	1.2	23.85	24.05	-1.2	46,417	0.00%
2022/08/10	0	0.00	14.1	23.66	23.55	-14.1	46,625	-0.03%
2022/08/09	2	23.30	0	0.00	23.30	2	46,849	0.00%
2022/08/08	1	23.05	1	23.15	23.10	0	47,093	0.00%
2022/08/05	1	22.45	4	22.80	23.00	-3	47,952	-0.01%
2022/08/04	2.2	22.24	1	22.20	22.25	1.2	48,357	0.00%
2022/08/03	0.2	22.46	0	0.00	22.30	0.2	48,627	0.00%
2022/08/02	5	22.52	21	22.41	22.45	-16	49,045	-0.03%
2022/08/01	2	22.90	0	0.00	22.95	2	49,276	0.00%
2022/07/29	5.3	23.04	14	22.80	22.95	-8.7	49,904	-0.02%
2022/07/28	1	23.10	3	23.12	23.20	-2	50,145	0.00%
2022/07/27	1	22.80	0	0.00	22.95	1	50,004	0.00%
2022/07/26	0	0.00	10	22.92	22.95	-10	50,007	-0.02%
2022/07/22	4.2	22.71	2	22.73	22.75	2.2	50,265	0.00%
2022/07/21	2	22.65	2	22.50	22.65	0	50,606	0.00%
2022/07/20	7	22.33	20	22.68	22.25	-13	50,794	-0.03%
2022/07/18	23	22.12	3	22.30	22.30	20	51,013	0.04%
2022/07/15	13.3	21.88	7	21.88	21.80	6.3	50,644	0.01%
2022/07/14	15.4	22.32	1	22.25	22.25	14.4	50,425	0.03%
2022/07/13	11	23.61	211	23.46	23.45	-200	49,828	-0.40%	大賣/鉅額交易
2022/07/12	9.1	23.06	2	23.00	22.95	7.1	49,189	0.01%
2022/07/11	12.1	23.67	7	23.85	23.65	5.1	49,079	0.01%
2022/07/08	9	23.83	6.1	24.02	23.85	2.9	49,584	0.01%
2022/07/07	2	23.73	0	0.00	23.70	2	49,762	0.00%
2022/07/06	7.1	23.64	2	23.70	23.50	5.1	50,021	0.01%
2022/07/05	15	24.27	84	24.20	24.30	-69	49,644	-0.14%
2022/07/04	15	24.28	0	0.00	24.30	15	49,813	0.03%
2022/07/01	37	24.44	30	24.57	24.60	7	51,056	0.01%
2022/06/30	2	25.30	0	0.00	25.10	2	51,643	0.00%
2022/06/29	7	25.60	0	0.00	25.80	7	51,917	0.01%
2022/06/28	6	25.78	1	25.70	25.80	5	52,170	0.01%
2022/06/24	1	26.20	4	26.30	26.30	-3	52,432	-0.01%
2022/06/22	2	25.95	0	0.00	26.05	2	52,405	0.00%
2022/06/21	0	0.00	10	26.20	26.45	-10	52,380	-0.02%
2022/06/20	12	25.88	1	25.35	25.50	11	52,656	0.02%
2022/06/17	5	26.09	0	0.00	26.00	5	52,494	0.01%
2022/06/16	4	26.63	21.1	26.79	26.60	-17.1	52,312	-0.03%
2022/06/15	0	0.00	3	26.22	26.30	-3	52,759	-0.01%
2022/06/14	2	25.98	4	25.96	26.00	-2	53,021	0.00%
2022/06/13	5	25.38	0	0.00	25.55	5	52,770	0.01%
2022/06/10	9	25.78	3	25.87	26.00	6	52,499	0.01%
2022/06/09	17	26.09	1	25.95	25.85	16	52,248	0.03%
2022/06/06	10	26.55	2	26.73	26.85	8	52,387	0.02%
2022/06/02	0	0.00	4	26.55	26.60	-4	53,198	-0.01%
2022/06/01	14	26.71	0	0.00	26.55	14	54,359	0.03%
2022/05/31	31	26.52	1	26.55	27.15	30	54,651	0.05%
2022/05/30	0	0.00	1	27.00	27.10	-1	51,544	0.00%
2022/05/27	10.1	26.25	19	26.50	26.60	-8.9	50,778	-0.02%
2022/05/25	2	25.35	1	25.50	25.35	1	51,632	0.00%
2022/05/24	1	25.75	0	0.00	25.55	1	52,700	0.00%
2022/05/23	1	25.65	1	25.35	25.45	0	52,523	0.00%
2022/05/20	2	25.50	2	25.50	25.45	0	52,738	0.00%
2022/05/19	11	25.25	1	25.30	25.30	10	52,434	0.02%
2022/05/18	3	25.77	2	25.93	26.10	1	51,969	0.00%
2022/05/17	1	25.45	1.1	25.61	25.50	-0.1	52,002	0.00%
2022/05/16	0	0.00	1	25.65	25.70	-1	52,112	0.00%
2022/05/13	13	25.77	5	25.70	25.80	8	51,999	0.02%
2022/05/12	6	26.18	3	26.48	26.05	3	51,405	0.01%
2022/05/11	16	27.20	6	27.24	27.10	10	51,084	0.02%
2022/05/10	9	27.28	11	27.16	27.55	-2	51,342	0.00%
2022/05/09	5	27.40	4	27.38	27.30	1	51,224	0.00%
2022/05/06	14	27.41	63	27.55	28.00	-49	51,525	-0.10%
2022/05/05	45.3	28.19	2	28.05	28.05	43.3	52,080	0.08%
2022/05/03	0.5	28.91	0	0.00	28.75	0.5	52,196	0.00%
2022/04/29	0	0.00	17	29.14	29.25	-17	52,517	-0.03%
2022/04/28	28	28.56	0	0.00	29.00	28	52,771	0.05%
2022/04/27	12	29.00	0	0.00	28.90	12	52,740	0.02%
2022/04/26	35	29.70	2	29.60	29.70	33	52,882	0.06%
2022/04/25	2	29.00	0	0.00	29.10	2	52,663	0.00%
2022/04/22	6	29.04	19	29.29	29.45	-13	52,476	-0.02%
2022/04/21	23	28.71	0	0.00	28.75	23	52,787	0.04%
2022/04/20	0	0.00	3	28.80	29.20	-3	54,276	-0.01%
2022/04/19	14	28.87	0	0.00	28.95	14	54,643	0.03%
2022/04/18	8	28.86	1	28.60	28.75	7	55,421	0.01%
2022/04/15	5	29.35	12	29.48	29.35	-7	55,161	-0.01%
2022/04/14	2	29.75	36	29.54	29.45	-34	55,199	-0.06%
2022/04/13	28	30.27	1	30.30	30.35	27	54,960	0.05%
2022/04/12	1	30.60	11	30.64	30.70	-10	54,588	-0.02%
2022/04/11	2	30.50	4	30.43	30.45	-2	54,014	0.00%
2022/04/08	5	30.38	2.7	30.43	30.50	2.3	53,483	0.00%
2022/04/07	7	30.33	24	30.54	30.35	-17	52,910	-0.03%
2022/04/06	18	29.97	30.3	30.05	30.15	-12.3	51,305	-0.02%
2022/04/01	2	29.73	9.4	29.68	29.85	-7.4	49,861	-0.01%
2022/03/31	2	29.35	11	29.30	29.40	-9	49,092	-0.02%
2022/03/30	1.6	28.95	22	29.10	29.00	-20.4	48,418	-0.04%
2022/03/29	8	28.73	10	28.80	28.80	-2	47,964	0.00%
2022/03/28	2	28.65	6	28.69	29.00	-4	48,207	-0.01%
2022/03/25	2	28.90	11	28.89	29.00	-9	48,151	-0.02%
2022/03/24	5	29.03	6	29.14	29.15	-1	48,056	0.00%
2022/03/23	8.1	29.07	21.2	28.95	29.20	-13.1	48,030	-0.03%
2022/03/22	1	28.40	5	28.42	28.55	-4	47,386	-0.01%
2022/03/21	3	28.28	18	28.42	28.30	-15	47,093	-0.03%
2022/03/18	22	28.36	31	28.42	28.15	-9	46,789	-0.02%
2022/03/17	2	27.65	13	27.72	27.60	-11	45,712	-0.02%
2022/03/16	2	26.75	2	26.93	26.95	0	45,111	0.00%
2022/03/15	2	26.55	3	26.65	26.60	-1	44,878	0.00%
2022/03/14	5	26.62	10	26.86	26.80	-5	45,252	-0.01%
2022/03/11	7	26.56	2	26.60	26.50	5	45,719	0.01%
2022/03/10	1	26.80	29	26.41	26.80	-28	45,980	-0.06%
2022/03/09	8	25.92	2	26.00	25.75	6	46,095	0.01%
2022/03/08	56.2	25.73	3	25.60	25.60	53.2	45,964	0.12%
2022/03/07	21	26.18	5	26.05	26.25	16	45,170	0.04%
2022/03/04	4	27.36	10	27.55	27.35	-6	44,605	-0.01%
2022/03/03	0	0.00	13	28.05	27.95	-13	44,184	-0.03%
2022/03/02	3	27.72	54.6	27.74	27.95	-51.6	44,067	-0.12%
2022/03/01	10	27.75	40	27.51	27.75	-30	44,046	-0.07%
2022/02/25	40.1	26.69	4	26.70	27.15	36.1	43,248	0.08%
2022/02/24	42.3	26.96	6	27.03	26.90	36.3	42,362	0.09%
2022/02/23	8	27.64	3	27.63	27.80	5	40,992	0.01%
2022/02/22	33.2	27.90	11	27.53	27.85	22.2	41,082	0.05%
2022/02/21	6	28.10	2	28.35	28.35	4	40,847	0.01%
2022/02/18	2.3	28.21	2.3	28.36	28.35	0	41,144	0.00%
2022/02/17	3	28.50	206	28.48	28.45	-203	41,111	-0.49%	大賣/鉅額交易
2022/02/16	12.2	28.26	7	28.43	28.20	5.2	40,784	0.01%
2022/02/15	68	28.34	0	0.00	28.15	68	40,242	0.17%
2022/02/14	9	28.39	0	0.00	28.65	9	39,948	0.02%
2022/02/11	27	28.64	10	28.80	28.85	17	39,558	0.04%
2022/02/10	5	28.62	4	28.74	28.85	1	39,375	0.00%
2022/02/09	15.1	28.88	2	28.85	28.90	13.1	38,799	0.03%
2022/02/08	4	28.83	12.1	28.50	28.70	-8.1	38,318	-0.02%
2022/02/07	12	28.28	7	28.34	28.50	5	37,643	0.01%
2022/01/26	1.1	27.50	1.1	27.59	27.60	-0.1	36,413	0.00%
2022/01/25	10	27.01	1	27.15	27.25	9	36,212	0.02%
2022/01/24	3	27.10	1	27.60	27.50	2	35,877	0.01%
2022/01/21	4	27.38	15	27.37	27.40	-11	35,482	-0.03%
2022/01/20	3	27.57	4	27.59	27.70	-1	34,989	0.00%
2022/01/19	2	27.80	6	27.67	27.80	-4	34,687	-0.01%
2022/01/18	1	27.80	2	27.85	27.90	-1	34,083	0.00%
2022/01/17	1	27.85	14	27.76	27.80	-13	33,806	-0.04%
2022/01/14	22	28.12	20	28.28	27.90	2	33,758	0.01%
2022/01/13	3	28.10	51.5	28.10	28.45	-48.5	33,519	-0.14%
2022/01/12	3	27.40	26	27.58	27.40	-23	32,036	-0.07%
2022/01/11	10	27.05	8	27.13	27.40	2	31,414	0.01%
2022/01/10	3	26.15	15.9	26.26	26.40	-12.9	30,637	-0.04%
2022/01/07	2	26.35	0	0.00	26.30	2	30,625	0.01%
2022/01/06	0	0.00	3	26.10	26.20	-3	30,273	-0.01%
2022/01/05	0	0.00	2.3	25.97	26.05	-2.3	29,814	-0.01%
2022/01/03	20	25.70	7	25.95	25.75	13	29,966	0.04%
2021/12/30	5	25.99	1	26.05	25.95	4	30,503	0.01%
2021/12/29	1	25.95	25	26.00	26.10	-24	30,879	-0.08%
2021/12/28	0	0.00	9	25.93	25.95	-9	31,034	-0.03%
2021/12/27	0	0.00	1	25.85	25.80	-1	31,043	0.00%
2021/12/24	0	0.00	1	25.90	25.85	-1	31,571	0.00%
2021/12/23	1	25.75	2	25.78	25.90	-1	31,987	0.00%
2021/12/22	0	0.00	1	25.85	25.80	-1	32,059	0.00%
2021/12/21	0	0.00	3	25.53	25.65	-3	32,072	-0.01%
2021/12/20	7	25.32	0	0.00	25.35	7	32,028	0.02%
2021/12/17	22	25.66	1	25.60	25.60	21	32,276	0.07%
2021/12/16	11	25.36	21	25.35	25.50	-10	32,351	-0.03%
2021/12/15	2.9	25.45	2	25.45	25.35	0.9	32,803	0.00%
2021/12/14	15	25.40	3	25.32	25.55	12	33,573	0.04%
2021/12/13	2.5	25.86	11	25.89	25.85	-8.5	34,321	-0.02%
2021/12/10	15	25.80	7	25.97	25.95	8	34,337	0.02%
2021/12/09	54	25.81	10	25.83	25.90	44	34,485	0.13%
2021/12/08	60.2	25.90	3	25.88	25.95	57.2	34,539	0.17%
2021/12/07	2	25.53	42.4	25.77	26.00	-40.4	33,932	-0.12%
2021/12/06	0	0.00	8	25.33	25.45	-8	33,351	-0.02%
2021/12/03	5	25.05	8	25.11	25.20	-3	33,150	-0.01%
2021/12/02	1.1	24.84	1	25.00	25.00	0.1	32,490	0.00%
2021/12/01	0	0.00	4	24.79	24.85	-4	31,937	-0.01%
2021/11/30	9	24.34	0	0.00	24.40	9	31,777	0.03%
2021/11/29	5	24.29	8	24.24	24.30	-3	31,012	-0.01%
2021/11/26	4	24.60	15	24.63	24.70	-11	30,927	-0.04%
2021/11/25	0	0.00	3	24.78	24.95	-3	31,206	-0.01%
2021/11/24	2	24.80	12	24.84	24.80	-10	31,106	-0.03%
2021/11/23	3	24.40	3	24.50	24.50	0	31,063	0.00%
2021/11/22	20	24.40	8	24.36	24.40	12	31,119	0.04%
2021/11/19	2	24.33	0	0.00	24.25	2	31,263	0.01%
2021/11/18	1	24.55	5	24.55	24.75	-4	31,198	-0.01%
2021/11/17	5.5	24.40	12.1	24.36	24.45	-6.6	31,080	-0.02%
2021/11/16	22	23.95	24.1	23.99	24.05	-2.1	30,878	-0.01%
2021/11/15	35	23.85	41	23.86	24.00	-6	31,057	-0.02%
2021/11/12	50	23.65	14	23.60	23.70	36	30,892	0.12%
2021/11/11	3	23.50	0	0.00	23.60	3	31,098	0.01%
2021/11/10	3	23.45	0	0.00	23.55	3	32,063	0.01%
2021/11/09	1	23.50	0	0.00	23.55	1	33,086	0.00%
2021/11/08	0	0.00	22	23.37	23.40	-22	33,500	-0.07%
2021/11/04	0	0.00	10	23.43	23.25	-10	33,798	-0.03%
2021/11/03	0	0.00	16.9	23.28	23.35	-16.9	33,795	-0.05%
2021/11/02	0	0.00	5	23.25	23.10	-5	34,050	-0.01%
2021/11/01	1	23.00	20	23.23	23.05	-19	34,278	-0.06%
2021/10/29	3	23.20	0	0.00	23.20	3	34,215	0.01%
2021/10/28	0	0.00	106	23.28	23.40	-106	34,225	-0.31%	大賣/鉅額交易
2021/10/26	0	0.00	24	23.56	23.55	-24	34,437	-0.07%
2021/10/25	0	0.00	5	23.57	23.55	-5	34,263	-0.01%
2021/10/22	0	0.00	18	23.41	23.55	-18	34,316	-0.05%
2021/10/21	6	23.30	22.4	23.32	23.40	-16.4	33,922	-0.05%
2021/10/20	3	23.10	7	23.11	23.00	-4	33,272	-0.01%
2021/10/19	0	0.00	1.2	22.97	23.00	-1.2	33,057	0.00%
2021/10/18	0	0.00	10	23.05	23.05	-10	32,921	-0.03%
2021/10/15	0.8	22.95	25	23.00	23.00	-24.2	32,613	-0.07%
2021/10/14	0	0.00	5	22.95	22.95	-5	32,692	-0.02%
2021/10/13	5	22.75	0	0.00	22.85	5	32,941	0.02%
2021/10/12	10	22.70	7	22.70	22.90	3	33,807	0.01%
2021/10/07	0	0.00	11	22.92	22.85	-11	33,870	-0.03%
2021/10/05	6	22.30	0	0.00	22.45	6	33,576	0.02%
2021/10/01	1	22.65	3	22.47	22.50	-2	33,881	-0.01%
2021/09/30	0	0.00	31	22.78	22.90	-31	33,630	-0.09%
2021/09/28	1	22.55	1	22.60	22.90	0	33,327	0.00%
2021/09/27	1	22.70	3.6	22.75	22.75	-2.6	33,111	-0.01%
2021/09/24	2	22.78	0	0.00	22.80	2	33,140	0.01%
2021/09/22	4.2	22.57	10	22.53	22.60	-5.9	32,828	-0.02%
2021/09/17	2	23.20	9	23.32	23.00	-7	32,216	-0.02%
2021/09/16	5	23.35	44.3	23.35	23.40	-39.3	31,654	-0.12%
2021/09/15	0	0.00	2	23.00	23.00	-2	30,744	-0.01%
2021/09/14	0	0.00	10	23.00	23.00	-10	30,609	-0.03%
2021/09/13	0.1	22.95	3	22.93	23.00	-2.9	30,470	-0.01%
2021/09/10	0	0.00	6	22.94	22.95	-6	30,734	-0.02%
2021/09/08	0	0.00	10.8	22.89	22.90	-10.8	31,342	-0.03%
2021/09/07	1	22.75	2	22.80	22.85	-1	31,339	0.00%
2021/09/03	1	22.80	0.2	22.75	22.85	0.8	31,466	0.00%
2021/09/01	0	0.00	5	22.95	23.00	-5	31,489	-0.02%
2021/08/30	2	22.80	7	22.81	22.90	-5	30,826	-0.02%
2021/08/27	0	0.00	36.5	22.45	22.75	-36.5	30,851	-0.12%
2021/08/25	0	0.00	19	22.24	22.30	-19	30,608	-0.06%
2021/08/24	0.2	21.65	7.8	21.91	22.00	-7.6	30,324	-0.03%
2021/08/23	0	0.00	2	21.40	21.45	-2	30,290	-0.01%
2021/08/20	6	21.10	16	21.15	21.15	-10	30,598	-0.03%
2021/08/19	4.7	21.43	0	0.00	21.35	4.7	31,913	0.01%
2021/08/18	25	21.55	0	0.00	21.60	25	31,640	0.08%
2021/08/17	2	21.40	0	0.00	21.60	2	32,363	0.01%
2021/08/16	19	21.39	0	0.00	21.40	19	32,290	0.06%
2021/08/13	0	0.00	199	22.90	22.80	-199	32,099	-0.62%	大賣/鉅額交易
2021/08/12	10	22.90	5	22.90	22.90	5	31,613	0.02%
2021/08/11	3	23.00	10	23.00	23.00	-7	31,314	-0.02%
2021/08/09	11	23.02	4	23.05	23.10	7	32,212	0.02%
2021/08/05	6	23.05	15	23.09	23.10	-9	33,171	-0.03%
2021/08/04	0	0.00	5.4	23.00	23.00	-5.4	35,359	-0.02%
2021/08/03	0	0.00	1	23.00	23.05	-1	36,865	0.00%
2021/08/02	10.1	22.85	4	23.08	23.10	6.1	38,154	0.02%
2021/07/30	1	22.85	0	0.00	22.85	1	38,287	0.00%
2021/07/29	0	0.00	3	22.83	22.80	-3	38,669	-0.01%
2021/07/28	0	0.00	6	22.80	22.75	-6	39,014	-0.02%
2021/07/26	3	22.88	2	23.05	22.90	1	40,148	0.00%
2021/07/23	0	0.00	202	22.95	23.00	-202	40,400	-0.50%	大賣/鉅額交易
2021/07/22	0	0.00	2	22.80	22.85	-2	40,669	0.00%
2021/07/21	2	22.65	1	22.65	22.70	1	41,004	0.00%
2021/07/20	12	22.72	0	0.00	22.65	12	41,527	0.03%
2021/07/19	3	22.90	2	22.90	23.00	1	41,459	0.00%
2021/07/16	3	22.83	47.4	22.95	23.05	-44.4	41,699	-0.11%
2021/07/15	0	0.00	0.2	22.70	22.75	-0.2	41,161	0.00%
2021/07/14	6	22.64	0	0.00	22.70	6	41,478	0.01%
2021/07/13	8	22.69	0	0.00	22.70	8	42,089	0.02%
2021/07/12	2	22.65	23	22.81	22.65	-21	41,905	-0.05%
2021/07/09	1	22.60	1	22.65	22.70	0	41,888	0.00%
2021/07/08	5	22.95	6	22.87	22.85	-1	41,757	0.00%
2021/07/07	1	22.55	1	22.65	22.65	0	41,843	0.00%
2021/07/05	1	22.50	7	22.50	22.50	-6	41,750	-0.01%
2021/07/02	7	22.41	10	22.50	22.40	-3	41,755	-0.01%
2021/07/01	2	22.50	0	0.00	22.55	2	41,913	0.00%
2021/06/30	2	22.65	2	22.70	22.70	0	41,894	0.00%
2021/06/29	9	22.49	0	0.00	22.60	9	41,824	0.02%
2021/06/28	3	22.75	3.4	22.64	22.65	-0.4	42,026	0.00%
2021/06/25	0	0.00	7.5	22.67	22.75	-7.5	42,487	-0.02%
2021/06/24	0	0.00	5	22.55	22.55	-5	42,451	-0.01%
2021/06/23	2	22.35	10	22.55	22.55	-8	42,846	-0.02%
2021/06/22	5	22.40	1	22.25	22.30	4	43,399	0.01%
2021/06/21	10	22.09	50	22.19	22.25	-40	43,413	-0.09%
2021/06/18	5	22.15	0	0.00	22.15	5	43,304	0.01%
2021/06/17	11	22.29	25	22.30	22.30	-14	42,894	-0.03%
2021/06/16	13	22.24	25	22.30	22.40	-12	43,429	-0.03%
2021/06/15	11	22.35	5	22.40	22.40	6	43,528	0.01%
2021/06/10	10	22.35	4	22.35	22.50	6	44,798	0.01%
2021/06/09	2	22.35	1	22.40	22.45	1	45,733	0.00%
2021/06/07	28	22.54	0	0.00	22.55	28	47,083	0.06%
2021/06/04	12	22.54	2	22.70	22.75	10	47,616	0.02%
2021/06/03	0	0.00	14	22.96	22.90	-14	48,813	-0.03%
2021/06/02	4	22.96	2	22.75	22.95	2	49,204	0.00%
2021/06/01	0	0.00	1	23.00	23.00	-1	49,151	0.00%
2021/05/31	1	22.95	6	23.19	23.05	-5	49,478	-0.01%
2021/05/28	1	22.85	32.3	22.58	23.00	-31.3	49,540	-0.06%
2021/05/27	12	22.52	2	22.70	22.40	10	49,248	0.02%
2021/05/26	0	0.00	20.8	22.93	23.00	-20.8	49,174	-0.04%
2021/05/25	0	0.00	18	23.04	22.85	-18	49,644	-0.04%
2021/05/24	10	22.35	0	0.00	22.50	10	49,453	0.02%
2021/05/21	2	22.55	3	23.00	22.60	-1	49,918	0.00%
2021/05/20	5	22.30	0	0.00	22.30	5	49,372	0.01%
2021/05/19	4	22.33	15	22.47	22.25	-11	49,423	-0.02%
2021/05/18	14	22.10	6.5	22.26	22.50	7.5	50,016	0.01%
2021/05/17	7	21.22	95	21.46	21.55	-88	50,600	-0.17%
2021/05/14	16	22.04	8	22.04	22.00	8	49,939	0.02%
2021/05/13	15	22.00	7	22.38	22.05	8	49,359	0.02%
2021/05/12	44.7	22.52	35	22.49	22.35	9.7	48,528	0.02%
2021/05/11	16	23.51	42	23.66	23.65	-26	46,106	-0.06%
2021/05/10	6	23.30	24.5	23.63	23.95	-18.5	44,550	-0.04%
2021/05/07	3	23.05	22	23.05	23.10	-19	43,845	-0.04%
2021/05/06	6	22.65	7.6	22.91	23.00	-1.6	43,925	0.00%
2021/05/05	2.1	22.33	1	22.40	22.50	1.1	43,415	0.00%
2021/05/04	5	22.49	1	22.75	22.35	4	43,236	0.01%
2021/05/03	2	22.60	0	22.60	22.75	2	42,924	0.00%
2021/04/29	27	22.81	1	22.85	22.80	26	42,522	0.06%
2021/04/28	22	23.17	10	23.20	23.25	12	42,261	0.03%
2021/04/27	2	23.10	2	23.13	23.15	0	42,522	0.00%
2021/04/26	10	23.00	16.1	22.97	23.10	-6.1	42,262	-0.01%
2021/04/23	57	22.83	1	22.80	22.80	56	41,851	0.13%
2021/04/22	0	0.00	0.6	22.86	22.90	-0.6	41,835	0.00%
2021/04/21	46	22.74	16.4	22.87	22.90	29.6	41,544	0.07%
2021/04/20	2	22.85	36	22.85	22.90	-34	41,334	-0.08%
2021/04/19	10	22.53	8.4	22.66	22.80	1.6	40,921	0.00%
2021/04/16	6	22.20	9	22.21	22.25	-3	40,432	-0.01%
2021/04/15	1	22.20	3	22.20	22.25	-2	41,015	0.00%
2021/04/14	0	0.00	20	21.95	22.10	-20	41,089	-0.05%
2021/04/13	0	0.00	14	22.08	22.10	-14	41,035	-0.03%
2021/04/12	32	21.80	11	21.88	21.90	21	40,770	0.05%
2021/04/09	13	21.61	2	21.65	21.60	11	40,814	0.03%
2021/04/08	22	21.80	10	21.84	21.80	12	40,811	0.03%
2021/04/07	4	21.96	8	21.99	22.00	-4	41,304	-0.01%
2021/04/06	27.4	21.85	5	21.85	21.95	22.4	41,296	0.05%
2021/04/01	26	21.85	1	22.00	21.85	25	41,300	0.06%
2021/03/31	0	0.00	14	22.06	22.10	-14	41,073	-0.03%
2021/03/30	10	22.00	27	21.96	22.00	-17	40,744	-0.04%
2021/03/29	0	0.00	18	21.94	22.00	-18	40,197	-0.04%
2021/03/26	0.8	21.85	19	21.86	21.90	-18.2	39,885	-0.05%
2021/03/25	8	21.84	57	21.79	21.80	-49	39,408	-0.12%
2021/03/24	0	21.40	0	0.00	21.50	0	38,917	0.00%
2021/03/23	2	21.45	6	21.48	21.40	-4	38,863	-0.01%
2021/03/22	7	21.38	3	21.37	21.35	4	38,694	0.01%
2021/03/19	6	21.33	1	21.40	21.30	5	38,735	0.01%
2021/03/18	7	21.51	0	0.00	21.55	7	38,061	0.02%
2021/03/17	2	21.60	23.5	21.78	21.60	-21.5	38,085	-0.06%
2021/03/16	5	21.70	22	21.73	21.80	-17	37,645	-0.05%
2021/03/15	13	21.66	92	21.75	21.75	-79	37,129	-0.21%
2021/03/12	0	0.00	24	21.29	21.35	-24	36,563	-0.07%
2021/03/11	3	21.22	23	21.29	21.10	-20	36,121	-0.06%
2021/03/10	30	21.10	20	21.12	21.20	10	35,463	0.03%
2021/03/09	20	21.04	125	21.01	21.10	-105	34,914	-0.30%	大賣/鉅額交易
2021/03/08	0	0.00	2	20.58	20.60	-2	33,545	-0.01%
2021/03/05	2.2	20.35	0	0.00	20.30	2.2	33,395	0.01%
2021/03/04	2	20.23	1	20.15	20.35	1	34,399	0.00%
2021/03/03	1	20.40	6	20.45	20.40	-5	34,249	-0.01%
2021/03/02	7	20.30	3	20.35	20.20	4	33,925	0.01%
2021/02/26	4	20.20	1	20.35	20.00	3	33,617	0.01%
2021/02/25	2	20.70	34	20.86	20.90	-32	32,253	-0.10%
2021/02/24	1	20.70	33	20.75	20.75	-32	31,830	-0.10%
2021/02/23	6	20.63	25	20.51	20.70	-19	31,373	-0.06%
2021/02/22	7	20.32	27	20.32	20.40	-20	30,959	-0.06%
2021/02/19	2	20.15	53.5	20.12	20.20	-51.5	31,135	-0.17%
2021/02/18	3	20.08	38	20.11	20.00	-35	31,137	-0.11%
2021/02/17	2	19.80	41	19.88	19.90	-39	30,944	-0.13%
2021/02/05	12	19.36	1	19.40	19.40	11	30,141	0.04%
2021/02/04	1	19.20	0	0.00	19.20	1	30,549	0.00%
2021/02/03	4	19.25	0	0.00	19.25	4	32,051	0.01%
2021/02/02	0	0.00	1	19.10	19.25	-1	33,079	0.00%
2021/02/01	2	19.15	4	19.14	19.15	-2	33,410	-0.01%
2021/01/29	15	19.06	2	19.13	19.00	13	33,638	0.04%
2021/01/28	41	19.19	0	0.00	19.20	41	32,977	0.12%
2021/01/25	0	0.00	2.1	19.53	19.60	-2.1	32,270	-0.01%
2021/01/22	5	19.20	10.2	19.20	19.20	-5.2	32,136	-0.02%
2021/01/21	7	19.33	6	19.35	19.25	1	32,122	0.00%
2021/01/20	6	19.35	1	19.20	19.20	5	32,124	0.02%
2021/01/19	0	0.00	8	19.69	19.65	-8	31,687	-0.03%
2021/01/18	1	19.60	42.4	19.60	19.70	-41.4	31,544	-0.13%
2021/01/15	0	0.00	1	19.85	19.70	-1	31,287	0.00%
2021/01/14	11	19.90	51	19.85	19.85	-40	31,330	-0.13%
2021/01/13	5	19.80	8	19.83	19.85	-3	31,188	-0.01%
2021/01/12	0	0.00	2	19.95	19.70	-2	31,252	-0.01%
2021/01/11	16	19.91	0	0.00	19.95	16	31,210	0.05%
2021/01/08	23	19.87	6	19.93	20.00	17	31,051	0.05%
2021/01/07	0	0.00	10	19.76	19.80	-10	30,622	-0.03%
2021/01/06	7	19.65	2.4	19.55	19.55	4.6	30,449	0.02%
2021/01/05	2	19.55	4	19.56	19.60	-2	30,558	-0.01%
2021/01/04	8	19.61	5	19.60	19.55	3	30,587	0.01%
2020/12/31	8	19.70	30	19.69	19.70	-22	30,360	-0.07%
2020/12/30	18	19.48	8	19.58	19.75	10	30,292	0.03%
2020/12/29	10	19.28	9	19.27	19.25	1	29,755	0.00%
2020/12/28	10	19.20	0	0.00	19.20	10	29,784	0.03%
2020/12/25	7	19.26	2	19.25	19.30	5	29,938	0.02%
2020/12/24	10	19.25	0	0.00	19.25	10	30,275	0.03%
2020/12/23	0	0.00	1	19.25	19.20	-1	30,566	0.00%
2020/12/22	5	19.40	4	19.40	19.30	1	31,699	0.00%
2020/12/21	5	19.35	10	19.40	19.40	-5	32,751	-0.02%
2020/12/18	0	0.00	5	19.35	19.30	-5	33,394	-0.01%
2020/12/17	2.1	19.45	302	19.50	19.35	-299.9	33,833	-0.89%	大賣/鉅額交易
2020/12/15	5	19.25	5.8	19.21	19.30	-0.8	34,296	0.00%
2020/12/14	25	19.42	0	0.00	19.40	25	34,281	0.07%
2020/12/11	2	19.45	2	19.45	19.55	0	34,187	0.00%
2020/12/10	16	19.20	11.1	19.30	19.30	4.9	33,886	0.01%
2020/12/09	7	19.22	22	19.21	19.20	-15	33,802	-0.04%
2020/12/08	3	19.28	38	19.28	19.35	-35	33,789	-0.10%
2020/12/07	7	19.47	201	19.48	19.55	-194	33,476	-0.58%	大賣/鉅額交易
2020/12/04	0	0.00	0.1	19.55	19.60	-0.1	33,511	0.00%
2020/12/03	14	19.39	0	0.00	19.50	14	33,453	0.04%
2020/12/02	5	19.30	0	0.00	19.50	5	33,587	0.01%
2020/12/01	2	19.33	0	0.00	19.40	2	33,717	0.01%
2020/11/30	17	19.56	0	0.00	19.15	17	33,781	0.05%
2020/11/27	5.2	19.61	1	19.75	19.75	4.2	33,163	0.01%
2020/11/26	3	19.60	0	0.00	19.70	3	33,399	0.01%
2020/11/24	28	19.59	0	0.00	19.55	28	33,792	0.08%
2020/11/23	2	19.60	54	19.65	19.65	-52	33,947	-0.15%
2020/11/20	9	19.50	10	19.45	19.55	-1	33,918	0.00%
2020/11/19	2	19.75	100	19.90	19.60	-98	33,983	-0.29%
2020/11/18	11	19.91	41	19.90	20.00	-30	33,763	-0.09%
2020/11/17	11	19.85	6	19.84	19.90	5	33,440	0.01%
2020/11/16	2	19.75	17	19.80	19.85	-15	33,694	-0.04%
2020/11/13	0	0.00	2	19.45	19.60	-2	33,186	-0.01%
2020/11/12	5	19.60	25	19.61	19.60	-20	33,088	-0.06%
2020/11/11	30	19.62	55	19.51	19.80	-25	32,671	-0.08%
2020/11/10	4	19.05	19	19.04	19.10	-15	31,294	-0.05%
2020/11/09	37	18.67	3	18.85	18.65	34	30,155	0.11%
2020/11/06	0	0.00	18	18.50	18.65	-18	29,811	-0.06%
2020/11/05	3	18.30	0	0.00	18.30	3	29,735	0.01%
2020/11/04	1	18.25	0	0.00	18.20	1	29,954	0.00%
2020/11/03	0	0.00	10	18.25	18.25	-10	30,115	-0.03%
2020/10/30	6	17.94	3	18.00	18.05	3	30,224	0.01%
2020/10/29	448	18.01	0	0.00	17.95	448	29,932	1.50%	大買/鉅額交易
2020/10/28	7	18.06	1	18.15	18.15	6	29,950	0.02%
2020/10/27	3	18.25	0	0.00	18.15	3	30,132	0.01%
2020/10/26	201	18.30	3	18.35	18.35	198	30,153	0.66%	大買/鉅額交易
2020/10/23	3	18.17	0	0.00	18.25	3	30,252	0.01%
2020/10/22	8	18.09	3	18.12	18.25	5	30,656	0.02%
2020/10/20	60	18.10	0	0.00	18.00	60	31,106	0.19%
2020/10/19	1	18.00	2	18.05	18.00	-1	31,061	0.00%
2020/10/16	13.1	17.95	20	18.10	17.90	-6.9	31,649	-0.02%
2020/10/15	18	17.97	0	0.00	17.95	18	31,935	0.06%
2020/10/14	2	18.05	1	18.05	18.10	1	31,724	0.00%
2020/10/13	105	18.10	0	0.00	18.05	105	31,850	0.33%	大買/鉅額交易
2020/10/12	18.1	18.15	1	18.25	18.15	17.1	32,076	0.05%
2020/10/08	2	18.25	0	0.00	18.35	2	32,502	0.01%
2020/10/07	29	18.26	0	0.00	18.25	29	33,018	0.09%
2020/10/06	0	0.00	14.5	18.42	18.45	-14.5	33,938	-0.04%
2020/10/05	2	18.25	0	0.00	18.15	2	35,125	0.01%
2020/09/30	12	18.35	5	18.25	18.40	7	35,708	0.02%
2020/09/29	8	18.22	2	18.25	18.30	6	35,989	0.02%
2020/09/28	36	17.98	7	17.94	18.05	29	36,307	0.08%
2020/09/25	22.3	17.64	9	17.73	17.60	13.3	36,580	0.04%
2020/09/24	34.3	17.71	1	17.65	17.60	33.3	35,900	0.09%
2020/09/23	31	18.05	0	0.00	18.00	31	35,340	0.09%
2020/09/22	53.3	18.34	2	18.35	18.20	51.3	34,880	0.15%
2020/09/21	32	18.52	0	0.00	18.50	32	34,369	0.09%
2020/09/18	18	18.61	2	18.70	18.60	16	34,323	0.05%
2020/09/17	33	18.75	2	18.70	18.70	31	34,037	0.09%
2020/09/16	6	18.89	10	18.85	18.85	-4	33,942	-0.01%
2020/09/15	21	18.80	0	0.00	18.90	21	33,992	0.06%
2020/09/14	16	18.80	10	18.80	18.80	6	34,829	0.02%
2020/09/11	13	18.74	11	18.80	18.85	2	34,980	0.01%
2020/09/10	2	18.80	7	18.80	18.90	-5	35,114	-0.01%
2020/09/09	1	18.80	2.1	18.85	18.80	-1.1	35,318	0.00%
2020/09/07	11	18.81	1	18.95	18.85	10	35,874	0.03%
2020/09/04	13	18.76	3	18.78	18.80	10	36,107	0.03%
2020/09/03	7	18.80	3	18.80	18.85	4	35,911	0.01%
2020/09/02	36	18.74	1	18.80	18.70	35	35,754	0.10%
2020/09/01	3	18.88	0.5	19.00	18.90	2.5	35,252	0.01%
2020/08/31	5	19.01	0	0.00	18.95	5	34,963	0.01%
2020/08/28	4	18.98	0	0.00	19.00	4	34,821	0.01%
2020/08/27	37	19.01	3	19.07	19.00	34	35,174	0.10%
2020/08/26	8	19.06	0	0.00	19.20	8	35,208	0.02%
2020/08/25	9	19.11	5	19.13	19.10	4	35,375	0.01%
2020/08/24	11	19.05	1	19.05	19.05	10	37,240	0.03%
2020/08/21	16	19.12	0	0.00	19.20	16	37,597	0.04%
2020/08/20	20	19.08	4	19.05	19.00	16	37,561	0.04%
2020/08/19	4	19.48	0	0.00	19.40	4	36,998	0.01%
2020/08/18	7.1	19.49	5	19.45	19.40	2.1	36,721	0.01%
2020/08/14	3	19.37	0	0.00	19.35	3	36,930	0.01%
2020/08/13	2	19.50	5	19.45	19.50	-3	37,035	-0.01%
2020/08/12	5	19.40	2	19.48	19.40	3	37,303	0.01%
2020/08/11	3	19.43	0	0.00	19.40	3	37,427	0.01%
2020/08/10	28	19.43	5	19.40	19.40	23	37,497	0.06%
2020/08/07	12	19.35	0	0.00	19.35	12	37,567	0.03%
2020/08/06	6	19.40	0	0.00	19.40	6	37,582	0.02%
2020/08/05	32	19.35	0	0.00	19.30	32	38,122	0.08%
2020/08/04	1	19.35	0	0.00	19.35	1	38,283	0.00%
2020/08/03	22	19.35	0	0.00	19.30	22	38,321	0.06%
2020/07/31	31	19.47	1	19.50	19.40	30	38,313	0.08%
2020/07/30	11	19.50	1	19.65	19.65	10	38,215	0.03%
2020/07/29	23	19.46	1	19.55	19.50	22	38,150	0.06%
2020/07/28	56.7	19.30	6	19.37	19.35	50.7	38,620	0.13%
2020/07/27	73	19.39	1	19.35	19.35	72	39,135	0.18%
2020/07/24	77	19.61	0	0.00	19.50	77	39,242	0.20%
2020/07/23	26	19.70	1	19.70	19.75	25	39,366	0.06%
2020/07/22	53	19.76	1	19.75	19.80	52	39,850	0.13%
2020/07/21	13	19.83	1	19.90	19.80	12	39,576	0.03%
2020/07/20	11	19.85	0	0.00	19.85	11	39,607	0.03%
2020/07/17	13	19.84	1	19.85	19.90	12	40,237	0.03%
2020/07/16	82	19.85	0	0.00	19.85	82	40,922	0.20%
2020/07/15	31	19.90	0	0.00	19.90	31	40,646	0.08%
2020/07/14	4	19.95	0	0.00	19.95	4	40,486	0.01%
2020/07/13	19	20.07	5.6	20.11	20.10	13.4	40,670	0.03%
2020/07/10	32	21.04	2	20.90	20.90	30	40,629	0.07%
2020/07/09	28	21.11	1	21.10	21.15	27	40,292	0.07%
2020/07/08	10	21.10	0	0.00	21.15	10	40,156	0.02%
2020/07/07	0	0.00	2	21.08	21.20	-2	40,241	0.00%
2020/07/06	5	21.00	4	20.94	21.05	1	40,072	0.00%
2020/07/03	5	20.76	0	0.00	20.80	5	39,932	0.01%
2020/07/02	1	20.50	5	20.55	20.50	-4	39,906	-0.01%
2020/07/01	0	0.00	1	20.55	20.50	-1	40,075	0.00%
2020/06/29	6	20.19	2	20.28	20.25	4	40,755	0.01%
2020/06/24	2	20.25	1	20.45	20.25	1	41,200	0.00%
2020/06/23	10	20.20	0	0.00	20.40	10	41,993	0.02%
2020/06/22	12	20.16	5	20.19	20.30	7	42,669	0.02%
2020/06/19	4	20.16	2	20.25	20.10	2	43,720	0.00%
2020/06/18	11	20.35	0	0.00	20.30	11	43,953	0.03%
2020/06/17	1.1	20.33	1	20.45	20.55	0.1	45,257	0.00%
2020/06/16	0	0.00	32	20.35	20.35	-32	46,903	-0.07%
2020/06/15	10	20.17	0	0.00	20.10	10	48,350	0.02%
2020/06/12	36	20.14	6	20.15	20.20	30	49,216	0.06%
2020/06/11	9	20.71	11	20.73	20.65	-2	50,336	0.00%
2020/06/10	0.4	21.10	1.2	21.06	21.10	-0.8	51,195	0.00%
2020/06/09	21	21.00	11	21.00	21.05	10	53,643	0.02%
2020/06/08	0	0.00	5	20.91	21.00	-5	54,674	-0.01%
2020/06/05	1	20.80	31	20.80	20.80	-30	55,643	-0.05%
2020/06/04	0	0.00	7	20.82	20.65	-7	56,543	-0.01%
2020/06/03	1	20.60	63	20.51	20.75	-62	57,457	-0.11%
2020/06/02	0	0.00	15	20.17	20.30	-15	57,439	-0.03%
2020/06/01	6	20.13	4	20.15	20.05	2	57,450	0.00%
2020/05/29	52.2	19.65	121	19.83	19.95	-68.8	57,494	-0.12%	大賣/
2020/05/28	0	0.00	14.3	20.14	19.85	-14.3	55,907	-0.03%
2020/05/27	0	0.00	3	20.03	20.10	-3	56,210	-0.01%
2020/05/26	30	19.85	82	19.92	19.95	-52	56,541	-0.09%
2020/05/25	5	19.60	49	19.56	19.75	-44	56,691	-0.08%
2020/05/22	43	19.69	4	19.64	19.55	39	56,938	0.07%
2020/05/21	0	0.00	1	19.85	19.80	-1	56,923	0.00%
2020/05/20	10	19.75	100	19.85	19.85	-90	56,828	-0.16%
2020/05/19	0	0.00	38	19.80	19.85	-38	57,037	-0.07%
2020/05/18	0	0.00	1	19.50	19.50	-1	57,028	0.00%
2020/05/15	50.2	19.59	50	19.73	19.60	0.2	57,006	0.00%
2020/05/14	125	19.55	0	0.00	19.55	125	57,148	0.22%	大買/鉅額交易
2020/05/13	105	19.55	80	19.75	19.80	25	56,821	0.04%	大買/
2020/05/12	114	19.61	2	19.65	19.65	112	56,806	0.20%	大買/鉅額交易
2020/05/11	0	0.00	531	19.99	20.00	-531	56,510	-0.94%	大賣/鉅額交易
2020/05/08	80	19.75	70	19.90	19.80	10	56,336	0.02%
2020/05/07	80	19.55	80	19.70	19.70	0	56,494	0.00%
2020/05/06	262	19.51	3	19.50	19.55	259	56,584	0.46%	大買/鉅額交易
2020/05/05	4	19.71	0	0.00	19.65	4	56,507	0.01%
2020/05/04	101.2	19.46	12	19.54	19.50	89.2	56,571	0.16%	大買/
2020/04/30	0	0.00	15	20.00	20.00	-15	56,460	-0.03%
2020/04/29	2	19.78	90	19.71	19.70	-88	56,001	-0.16%
2020/04/28	85	19.11	100	19.33	19.50	-15	56,031	-0.03%
2020/04/27	5	18.86	135	19.10	19.05	-130	57,103	-0.23%	大賣/鉅額交易
2020/04/24	81	18.55	0	0.00	18.60	81	56,791	0.14%
2020/04/23	7	18.49	37	18.75	18.55	-30	56,445	-0.05%
2020/04/22	213	18.31	110	18.50	18.50	103	56,084	0.18%	大買/大賣/鉅額交易
2020/04/21	110	18.99	11	18.75	18.70	99	55,653	0.18%	大買/
2020/04/20	15	19.33	3	19.38	19.30	12	54,957	0.02%
2020/04/17	60	19.64	168	19.85	19.60	-108	54,808	-0.20%	大賣/鉅額交易
2020/04/16	143	19.56	0	0.00	19.50	143	54,484	0.26%	大買/鉅額交易
2020/04/15	80	19.98	10	19.92	19.90	70	53,928	0.13%
2020/04/14	1	19.60	16	19.57	19.65	-15	53,168	-0.03%
2020/04/13	22	18.79	19	18.79	18.80	3	52,397	0.01%
2020/04/10	172	18.18	115	18.65	18.65	57	51,908	0.11%	大買/大賣/
2020/04/09	73	17.98	1	18.05	18.05	72	51,292	0.14%
2020/04/08	211	17.87	129	17.95	17.95	82	50,814	0.16%	大買/大賣/
2020/04/07	83	17.95	66	18.04	17.90	17	50,406	0.03%
2020/04/06	285	17.68	280	17.78	17.85	5	50,107	0.01%	大買/大賣/
2020/04/01	100	17.76	93	17.85	17.75	7	49,449	0.01%
2020/03/31	19	17.89	10	17.88	17.90	9	49,090	0.02%
2020/03/30	94	17.48	40	17.94	17.90	54	48,326	0.11%
2020/03/27	70	17.76	229	17.90	17.90	-159	47,734	-0.33%	大賣/鉅額交易
2020/03/26	25	17.34	0	0.00	17.30	25	46,872	0.05%
2020/03/25	23	17.51	8	17.51	17.50	15	46,742	0.03%
2020/03/24	27	16.91	0	0.00	16.60	27	45,846	0.06%
2020/03/23	27.9	16.28	0	0.00	16.15	27.9	45,074	0.06%
2020/03/20	63	17.00	109	17.16	17.10	-46	43,907	-0.10%	大賣/
2020/03/19	116	17.33	1	16.30	16.30	115	42,276	0.27%	大買/鉅額交易
2020/03/18	21.1	18.05	18	18.05	17.95	3.1	41,243	0.01%
2020/03/17	20	18.41	6	18.58	18.35	14	40,340	0.03%
2020/03/16	24	19.13	22	19.37	19.05	2	38,936	0.01%
2020/03/13	59.1	19.13	6	19.49	19.65	53.1	37,786	0.14%
2020/03/12	95	20.95	78	20.54	20.50	17	35,232	0.05%
2020/03/11	57	21.39	1	21.35	21.35	56	34,135	0.16%
2020/03/10	227	21.48	117	21.64	21.55	110	33,181	0.33%	大買/大賣/鉅額交易
2020/03/09	107	21.97	13	21.87	21.80	94	32,323	0.29%	大買/
2020/03/06	12	22.48	16	22.44	22.40	-4	31,317	-0.01%
2020/03/05	3	22.68	1.6	22.75	22.85	1.4	31,030	0.00%
2020/03/04	0	0.00	20	22.50	22.55	-20	30,859	-0.06%
2020/03/03	7	22.49	3	22.50	22.55	4	30,623	0.01%
2020/03/02	0	0.00	4	22.24	22.25	-4	30,120	-0.01%
2020/02/27	0	0.00	10	22.68	22.70	-10	30,315	-0.03%
2020/02/26	1	22.60	2	22.70	22.80	-1	29,971	0.00%
2020/02/25	10	22.60	33	22.61	22.80	-23	29,697	-0.08%
2020/02/24	1	22.80	20	22.95	22.85	-19	29,878	-0.06%
2020/02/21	0	0.00	1	23.15	23.20	-1	29,917	0.00%
2020/02/20	10.6	23.35	21	23.38	23.45	-10.4	29,837	-0.03%
2020/02/19	0	0.00	10	23.30	23.30	-10	29,646	-0.03%
2020/02/18	0	0.00	22	23.03	23.10	-22	29,619	-0.07%
2020/02/17	4	22.78	106	22.86	22.95	-102	29,671	-0.34%	大賣/鉅額交易
2020/02/14	5	22.75	0	0.00	22.80	5	30,157	0.02%
2020/02/13	2	22.65	11	22.75	22.80	-9	30,859	-0.03%
2020/02/12	0	0.00	4.2	22.55	22.65	-4.2	31,125	-0.01%
2020/02/11	1	22.50	0	0.00	22.55	1	31,005	0.00%
2020/02/10	23	22.41	31	22.50	22.50	-8	31,077	-0.03%
2020/02/07	0	0.00	1.9	22.45	22.50	-1.9	31,568	-0.01%
2020/02/06	1	22.40	2	22.40	22.50	-1	31,453	0.00%
2020/02/05	4	22.30	13	22.18	22.40	-9	31,694	-0.03%
2020/02/04	9	22.17	11	22.20	22.30	-2	31,443	-0.01%
2020/02/03	4	21.85	1	21.80	21.95	3	31,371	0.01%
2020/01/31	3	22.05	12	22.06	22.05	-9	31,208	-0.03%
2020/01/30	53	22.14	34	22.37	22.00	19	30,750	0.06%
2020/01/20	0	0.00	2	22.70	22.90	-2	29,385	-0.01%
2020/01/17	3	22.53	0	0.00	22.60	3	29,165	0.01%
2020/01/16	10	22.50	5.2	22.65	22.60	4.8	29,356	0.02%
2020/01/15	5	22.50	21	22.69	22.70	-16	29,348	-0.05%
2020/01/14	0	0.00	32	22.56	22.60	-32	29,269	-0.11%
2020/01/13	0	0.00	1	22.40	22.50	-1	28,942	0.00%
2020/01/10	42	22.28	1.3	22.33	22.25	40.7	29,085	0.14%
2020/01/09	1	22.25	6	22.27	22.30	-5	29,229	-0.02%
2020/01/08	15	22.17	0	0.00	22.25	15	29,318	0.05%
2020/01/07	10	22.25	1	22.25	22.35	9	29,051	0.03%
2020/01/06	41	22.27	10	22.20	22.25	31	29,172	0.11%
2020/01/03	5	22.30	21.2	22.40	22.45	-16.2	28,991	-0.06%
2020/01/02	24	22.33	0	0.00	22.35	24	29,062	0.08%
2019/12/31	18	22.30	20	22.40	22.40	-2	29,038	-0.01%
2019/12/30	16	22.40	5	22.45	22.50	11	28,926	0.04%
2019/12/27	5	22.40	5	22.50	22.50	0	28,856	0.00%
2019/12/26	10	22.40	1	22.45	22.45	9	28,840	0.03%
2019/12/25	11	22.40	4	22.44	22.45	7	29,121	0.02%
2019/12/23	10	22.35	0	0.00	22.50	10	29,234	0.03%
2019/12/19	1.5	22.38	0	0.00	22.40	1.5	29,215	0.01%
2019/12/18	7	22.32	25	22.50	22.50	-18	29,240	-0.06%
2019/12/17	1	22.30	14	22.33	22.40	-13	29,345	-0.04%
2019/12/16	2	22.50	0	0.00	22.30	2	29,100	0.01%
2019/12/13	0	0.00	40	22.47	22.50	-40	29,132	-0.14%
2019/12/12	0	0.00	25.9	22.20	22.15	-25.9	28,495	-0.09%
2019/12/11	0	0.00	8	22.06	22.10	-8	28,282	-0.03%
2019/12/10	5	21.95	262.3	21.94	21.95	-257.3	28,209	-0.91%	大賣/鉅額交易
2019/12/09	6	21.75	0	0.00	21.85	6	28,218	0.02%
2019/12/06	2	21.70	4	21.80	21.90	-2	28,482	-0.01%
2019/12/05	13	21.75	1	22.00	21.70	12	28,490	0.04%
2019/12/04	42	21.63	1	21.85	21.85	41	28,342	0.14%
2019/12/03	2	21.75	0	0.00	21.75	2	28,292	0.01%
2019/12/02	2	21.73	0	0.00	21.85	2	28,151	0.01%
2019/11/29	5	21.80	5	21.85	21.85	0	28,072	0.00%
2019/11/28	2	22.00	0	0.00	21.95	2	27,767	0.01%
2019/11/27	0	0.00	2	22.23	22.25	-2	27,753	-0.01%
2019/11/26	0	0.00	27	22.23	22.10	-27	27,682	-0.10%
2019/11/25	1	21.90	0	0.00	21.90	1	26,609	0.00%
2019/11/22	2	21.95	15	22.00	22.00	-13	26,937	-0.05%
2019/11/21	0	0.00	10.3	22.05	22.00	-10.3	26,777	-0.04%
2019/11/20	0	0.00	1	22.30	22.15	-1	26,305	0.00%
2019/11/19	11	22.13	51	22.11	22.25	-40	26,043	-0.15%
2019/11/18	0	0.00	5	22.15	22.25	-5	26,049	-0.02%
2019/11/15	5	22.14	5	22.10	22.15	0	25,962	0.00%
2019/11/14	5	22.15	13	22.12	22.15	-8	25,865	-0.03%
2019/11/13	0	0.00	123	22.20	22.25	-123	25,955	-0.47%	大賣/鉅額交易
2019/11/12	0	0.00	322	21.85	21.90	-322	25,256	-1.27%	大賣/鉅額交易
2019/11/11	53	21.76	30	21.61	21.60	23	24,622	0.09%
2019/11/08	210	21.75	3	21.77	21.85	207	24,477	0.85%	大買/鉅額交易
2019/11/07	1	21.60	0	0.00	21.70	1	24,669	0.00%
2019/11/06	112	21.61	38	21.58	21.75	74	24,715	0.30%	大買/
2019/11/05	10	21.40	30	21.50	21.50	-20	24,262	-0.08%
2019/11/04	5	21.40	81	21.41	21.45	-76	24,725	-0.31%
2019/11/01	0	0.00	33	21.25	21.25	-33	24,489	-0.13%
2019/10/31	14	21.20	5	21.20	21.20	9	24,908	0.04%
2019/10/30	28	21.01	1	21.05	21.10	27	24,686	0.11%
2019/10/29	17	21.14	9	21.17	21.15	8	25,036	0.03%
2019/10/28	2	21.00	0	0.00	21.10	2	24,769	0.01%
2019/10/25	17	20.95	3	21.05	21.05	14	24,723	0.06%
2019/10/24	30	21.00	1	21.15	21.15	29	24,634	0.12%
2019/10/23	15	20.90	0	0.00	21.00	15	24,501	0.06%
2019/10/22	45	20.92	5	21.00	21.10	40	24,460	0.16%
2019/10/21	0	0.00	2.4	21.00	21.00	-2.4	24,214	-0.01%
2019/10/18	15	20.95	10	21.05	20.90	5	24,260	0.02%
2019/10/17	0	0.00	23	21.15	21.15	-23	24,150	-0.10%
2019/10/16	0	0.00	67	20.99	20.95	-67	23,826	-0.28%
2019/10/15	15	20.85	25	20.90	20.90	-10	23,758	-0.04%
2019/10/14	2	20.78	41	20.80	20.90	-39	24,159	-0.16%
2019/10/09	52	20.65	0	0.00	20.60	52	24,663	0.21%
2019/10/08	17	20.85	145	20.88	20.75	-128	25,546	-0.50%	大賣/鉅額交易
2019/10/07	2	20.55	0	0.00	20.55	2	25,902	0.01%
2019/10/04	67	20.55	0	0.00	20.60	67	26,141	0.26%
2019/10/03	32	20.58	0	0.00	20.55	32	26,541	0.12%
2019/10/02	55	20.67	90	20.80	20.80	-35	26,747	-0.13%
2019/10/01	0	0.00	2	20.80	20.85	-2	27,048	-0.01%
2019/09/27	0	0.00	13.9	20.70	20.60	-13.9	27,031	-0.05%
2019/09/26	20	20.71	0	0.00	20.70	20	27,241	0.07%
2019/09/25	61	20.58	6	20.60	20.65	55	27,559	0.20%
2019/09/24	42	20.68	4	20.73	20.75	38	27,399	0.14%
2019/09/23	44	20.96	0	0.00	20.90	44	27,318	0.16%
2019/09/20	0	0.00	2	21.30	21.30	-2	27,456	-0.01%
2019/09/18	5	21.15	7	21.09	21.30	-2	27,226	-0.01%
2019/09/16	2	21.00	1	21.05	21.05	1	27,856	0.00%
2019/09/12	0	0.00	25	21.05	21.00	-25	28,088	-0.09%
2019/09/11	1	20.95	83	21.00	21.00	-82	28,410	-0.29%
2019/09/10	125	20.77	4	20.90	20.95	121	28,358	0.43%	大買/鉅額交易
2019/09/09	41	20.55	0	0.00	20.65	41	28,256	0.15%
2019/09/06	0	0.00	2	20.53	20.55	-2	28,532	-0.01%
2019/09/05	2	20.48	3	20.55	20.45	-1	28,606	0.00%
2019/09/04	1	20.30	3	20.37	20.35	-2	28,798	-0.01%
2019/09/03	15	20.32	2	20.35	20.20	13	28,999	0.04%
2019/09/02	3	20.25	0	0.00	20.30	3	29,402	0.01%
2019/08/30	0	0.00	8	20.33	20.35	-8	29,782	-0.03%
2019/08/27	3	20.25	0	0.00	20.05	3	30,411	0.01%
2019/08/26	27	20.20	0	0.00	20.15	27	30,322	0.09%
2019/08/23	0	0.00	2	20.50	20.50	-2	30,561	-0.01%
2019/08/22	3	20.28	0	0.00	20.25	3	30,712	0.01%
2019/08/21	9	20.49	4	20.55	20.30	5	31,456	0.02%
2019/08/20	0	0.00	122	20.47	20.60	-122	31,423	-0.39%	大賣/鉅額交易
2019/08/19	1	20.45	55	20.46	20.45	-54	31,432	-0.17%
2019/08/16	0	0.00	30	20.33	20.50	-30	31,486	-0.10%
2019/08/15	5	19.95	0	0.00	20.05	5	31,295	0.02%
2019/08/14	4	20.20	8	20.20	20.20	-4	31,569	-0.01%
2019/08/13	46.8	20.03	1	20.10	20.00	45.8	31,757	0.14%
2019/08/12	2	20.28	52	20.26	20.20	-50	31,637	-0.16%
2019/08/08	189	20.18	0	0.00	20.15	189	31,471	0.60%	大買/鉅額交易
2019/08/07	11	19.95	51	20.00	20.05	-40	31,689	-0.13%
2019/08/06	41	19.90	1	20.00	19.95	40	32,019	0.12%
2019/08/05	155	20.05	3	20.05	20.10	152	31,858	0.48%	大買/鉅額交易
2019/08/02	15	20.06	0	0.00	20.05	15	32,159	0.05%
2019/08/01	2	20.25	1	20.30	20.30	1	32,456	0.00%
2019/07/31	0.3	20.45	0	0.00	20.30	0.3	32,839	0.00%
2019/07/29	11	20.51	0	0.00	20.50	11	33,121	0.03%
2019/07/26	1	20.50	12	20.53	20.55	-11	33,997	-0.03%
2019/07/25	4	20.60	215	20.54	20.65	-211	34,955	-0.60%	大賣/鉅額交易
2019/07/24	4	20.48	0	0.00	20.45	4	35,354	0.01%
2019/07/23	200	20.55	10	20.50	20.50	190	35,852	0.53%	大買/鉅額交易
2019/07/22	0	0.00	8	20.51	20.55	-8	35,969	-0.02%
2019/07/19	105	20.65	9	20.55	20.50	96	35,993	0.27%	大買/
2019/07/18	3	20.55	0	0.00	20.60	3	36,021	0.01%
2019/07/17	3	20.52	111	20.46	20.60	-108	36,136	-0.30%	大賣/鉅額交易
2019/07/16	9	20.51	41	20.54	20.55	-32	36,056	-0.09%
2019/07/15	1,348	20.65	50	20.60	20.65	1,298	35,686	3.64%	大買/鉅額交易
2019/07/12	8	21.65	665	21.68	21.60	-657	35,402	-1.86%	大賣/鉅額交易
2019/07/11	5	21.78	540	21.75	21.75	-535	34,856	-1.53%	大賣/鉅額交易
2019/07/10	55	21.80	206	21.75	21.75	-151	34,509	-0.44%	大賣/鉅額交易
2019/07/09	0	0.00	29	21.79	21.70	-29	34,489	-0.08%
2019/07/08	6	21.68	5	21.75	21.70	1	34,092	0.00%
2019/07/05	50	21.65	75	21.68	21.70	-25	33,912	-0.07%
2019/07/04	0	0.00	2	21.60	21.55	-2	33,827	-0.01%
2019/07/03	9	21.41	100	21.49	21.50	-91	33,814	-0.27%
2019/07/02	10	21.45	2	21.50	21.50	8	33,679	0.02%
2019/07/01	2	21.50	75	21.50	21.45	-73	33,343	-0.22%
2019/06/28	0	0.00	10	21.45	21.35	-10	33,160	-0.03%
2019/06/27	5	21.35	25	21.35	21.45	-20	33,348	-0.06%
2019/06/26	15	21.15	0	0.00	21.20	15	33,292	0.05%
2019/06/25	0	0.00	3.1	21.20	21.10	-3.1	33,339	-0.01%
2019/06/24	2	21.05	2	21.30	21.05	0	33,308	0.00%
2019/06/21	12	21.14	3	21.15	21.10	9	32,956	0.03%
2019/06/20	4	21.43	0	0.00	21.40	4	32,289	0.01%
2019/06/19	6	21.35	4	21.39	21.50	2	32,024	0.01%
2019/06/17	0	0.00	1	21.40	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	15	21.30	21.35	-15	31,601	-0.05%
2019/06/13	4	21.03	0	0.00	21.05	4	31,240	0.01%
2019/06/12	2	20.95	80	21.10	21.10	-78	31,699	-0.25%
2019/06/11	3	21.22	8	21.21	21.10	-5	31,415	-0.02%
2019/06/10	78	21.40	5	21.27	21.30	73	31,246	0.23%
2019/06/06	0	0.00	6	21.02	21.05	-6	30,905	-0.02%
2019/06/05	1	20.95	0	0.00	20.95	1	30,745	0.00%
2019/06/04	2	20.80	0	0.00	20.80	2	30,803	0.01%
2019/06/03	0.3	20.90	0	0.00	20.90	0.3	30,653	0.00%
2019/05/31	25	20.95	16	20.89	20.95	9	30,684	0.03%
2019/05/30	25	20.90	0	0.00	20.90	25	30,525	0.08%
2019/05/29	0	0.00	1	20.90	20.85	-1	30,603	0.00%
2019/05/28	0	0.00	1	21.05	21.05	-1	30,736	0.00%
2019/05/27	2	20.90	3	20.90	20.95	-1	30,128	0.00%
2019/05/23	1	20.85	0	0.00	20.85	1	30,190	0.00%
2019/05/22	1	20.85	0	0.00	20.90	1	30,039	0.00%
2019/05/21	4	20.93	1	20.95	20.95	3	30,045	0.01%
2019/05/20	0	20.95	1	20.95	20.90	-1	29,570	0.00%
2019/05/17	12	20.80	79	20.75	20.70	-67	29,337	-0.23%
2019/05/16	7	20.81	41	20.74	20.70	-34	29,265	-0.12%
2019/05/15	26	20.88	5	20.90	20.80	21	29,001	0.07%
2019/05/13	0	0.00	10	21.00	21.05	-10	28,667	-0.03%
2019/05/10	89	21.28	19	21.10	21.20	70	28,748	0.24%
2019/05/09	9	20.88	11	21.09	20.85	-2	28,522	-0.01%
2019/05/08	9.3	21.13	0	0.00	21.10	9.3	28,103	0.03%
2019/05/07	8	21.53	3	21.45	21.45	5	27,915	0.02%
2019/05/06	17	21.41	9	21.36	21.45	8	28,031	0.03%
2019/05/03	16	21.73	21	21.81	21.85	-5	27,735	-0.02%
2019/05/02	5.7	21.48	17	21.44	21.50	-11.3	26,834	-0.04%
2019/04/30	1.8	21.05	2	21.10	21.15	-0.2	26,317	0.00%
2019/04/29	66.9	20.85	38	20.81	20.90	28.9	26,122	0.11%
2019/04/26	4	20.49	0.5	20.50	20.45	3.5	26,110	0.01%
2019/04/25	2	20.55	0	0.00	20.60	2	26,122	0.01%
2019/04/24	33	20.48	0	0.00	20.50	33	26,302	0.13%
2019/04/19	4	20.40	1	20.40	20.40	3	26,539	0.01%
2019/04/18	27	20.24	313	20.31	20.20	-286	26,699	-1.07%	大賣/鉅額交易
2019/04/17	34	20.35	0	0.00	20.35	34	26,558	0.13%
2019/04/16	2	20.45	0	0.00	20.45	2	26,322	0.01%
2019/04/15	34	20.41	1	20.40	20.40	33	26,435	0.12%
2019/04/12	2	20.60	0	0.00	20.55	2	26,754	0.01%
2019/04/11	243	20.65	1	20.70	20.70	242	26,867	0.90%	大買/鉅額交易
2019/04/10	33	20.69	0	0.00	20.55	33	26,937	0.12%
2019/04/09	1	20.70	23	20.70	20.75	-22	27,013	-0.08%
2019/04/08	3	20.48	0	0.00	20.55	3	26,910	0.01%
2019/04/03	10	20.35	0	0.00	20.35	10	26,705	0.04%
2019/04/02	2	20.40	0	0.00	20.40	2	26,687	0.01%
2019/04/01	14	20.37	0	0.00	20.30	14	26,739	0.05%
2019/03/29	0	0.00	52	20.40	20.45	-52	26,136	-0.20%
2019/03/28	22	20.41	100.6	20.40	20.40	-78.6	26,082	-0.30%
2019/03/27	12	20.46	1	20.50	20.40	11	26,159	0.04%
2019/03/26	0	0.00	2	20.60	20.65	-2	26,032	-0.01%
2019/03/25	0	0.00	0.9	20.70	20.60	-0.9	26,246	0.00%
2019/03/22	1	20.85	22	20.90	20.90	-21	26,262	-0.08%
2019/03/20	10	20.95	0	0.00	20.90	10	26,863	0.04%
2019/03/19	0	0.00	8	20.96	20.90	-8	27,412	-0.03%
2019/03/18	3	20.78	5	20.80	20.85	-2	27,481	-0.01%
2019/03/15	7	20.72	14	20.68	20.65	-7	27,712	-0.03%
2019/03/13	2	20.50	0	0.00	20.45	2	27,360	0.01%
2019/03/12	4	20.55	0	0.00	20.60	4	27,326	0.01%
2019/03/11	2	20.50	0	0.00	20.45	2	27,366	0.01%
2019/03/08	6	20.41	0	0.00	20.35	6	27,427	0.02%
2019/03/07	3	20.62	2	20.65	20.60	1	27,577	0.00%
2019/03/06	27	20.60	0	0.00	20.55	27	27,671	0.10%
2019/03/05	5	20.65	0	0.00	20.65	5	27,714	0.02%
2019/03/04	2	20.60	0	0.00	20.75	2	27,585	0.01%
2019/02/27	1	20.85	14	20.81	20.85	-13	27,417	-0.05%
2019/02/26	5.6	20.71	15	20.80	20.80	-9.4	27,282	-0.03%
2019/02/25	22	20.70	0	0.00	20.75	22	27,137	0.08%
2019/02/22	0	0.00	8	20.75	20.75	-8	26,958	-0.03%
2019/02/21	6	20.60	184	20.68	20.75	-178	26,919	-0.66%	大賣/鉅額交易
2019/02/20	3	20.48	1	20.55	20.55	2	27,123	0.01%
2019/02/18	1	20.45	1	20.50	20.45	0	27,517	0.00%
2019/02/15	26	20.50	1	20.50	20.45	25	27,909	0.09%
2019/02/14	32	20.61	0	0.00	20.60	32	28,469	0.11%
2019/02/13	0	0.00	4	20.69	20.60	-4	28,526	-0.01%
2019/02/12	1	20.45	0	0.00	20.55	1	28,385	0.00%
2019/02/11	1.4	20.54	0	0.00	20.45	1.4	27,998	0.00%
2019/01/30	3	20.60	1	20.60	20.70	2	27,590	0.01%
2019/01/29	2	20.50	1	20.45	20.55	1	27,382	0.00%
2019/01/28	0	0.00	2	20.68	20.70	-2	27,299	-0.01%
2019/01/25	0	0.00	26	20.55	20.60	-26	27,101	-0.10%
2019/01/24	3	20.38	2	20.40	20.40	1	26,799	0.00%
2019/01/23	0	0.00	1	20.45	20.35	-1	27,098	0.00%
2019/01/22	2	20.30	2	20.30	20.50	0	27,099	0.00%
2019/01/21	2	20.10	0.3	20.25	20.25	1.7	26,915	0.01%
2019/01/18	10	19.98	0	0.00	19.95	10	27,051	0.04%
2019/01/17	61	20.00	0	0.00	20.00	61	27,425	0.22%
2019/01/16	1	19.95	0	0.00	20.05	1	28,259	0.00%
2019/01/15	1	20.10	0	0.00	20.15	1	28,265	0.00%
2019/01/14	14	19.97	0	0.00	20.10	14	28,092	0.05%
2019/01/10	2	20.10	1	20.15	20.20	1	28,063	0.00%
2019/01/09	0	0.00	3	20.25	20.25	-3	27,976	-0.01%
2019/01/08	37	19.91	6	20.10	19.95	31	27,952	0.11%
2019/01/07	5	20.00	2	20.05	20.10	3	28,441	0.01%
2019/01/04	39	19.77	0	0.00	19.80	39	29,344	0.13%
2019/01/03	0	0.00	9	20.00	20.00	-9	30,352	-0.03%
2019/01/02	26	19.98	0	0.00	19.90	26	30,669	0.08%
2018/12/28	0	0.00	3	20.15	20.20	-3	30,755	-0.01%
2018/12/27	3	19.98	2	19.95	19.95	1	30,893	0.00%
2018/12/26	10	19.80	0	0.00	19.80	10	31,347	0.03%
2018/12/25	4	19.74	0	0.00	19.75	4	31,571	0.01%
2018/12/24	21	19.85	0	0.00	19.85	21	31,770	0.07%
2018/12/22	0	0.00	3	19.95	19.95	-3	31,824	-0.01%
2018/12/21	2	19.90	0	0.00	19.90	2	32,371	0.01%
2018/12/20	6	19.96	3	20.00	19.95	3	32,619	0.01%
2018/12/19	1	20.05	2	20.03	20.15	-1	32,555	0.00%
2018/12/18	10	20.02	13	20.19	20.00	-3	32,766	-0.01%
2018/12/17	1.3	20.26	0	0.00	20.20	1.3	33,529	0.00%
2018/12/14	2	20.35	0	0.00	20.45	2	34,004	0.01%
2018/12/13	2	20.10	5	20.05	20.10	-3	33,884	-0.01%
2018/12/12	74	19.90	0.9	20.05	19.90	73.1	33,804	0.22%
2018/12/11	5	19.96	0	0.00	20.00	5	32,968	0.02%
2018/12/10	4	20.04	0	0.00	20.00	4	32,772	0.01%
2018/12/07	53	20.20	0	0.00	20.20	53	32,513	0.16%
2018/12/06	11	20.30	0	0.00	20.35	11	32,465	0.03%
2018/12/05	3	20.50	5	20.55	20.45	-2	32,426	-0.01%
2018/12/04	3.6	20.70	5	20.70	20.65	-1.4	32,496	0.00%
2018/12/03	4	20.73	0	0.00	20.70	4	32,469	0.01%
2018/11/30	10	20.50	0	0.00	20.45	10	32,270	0.03%
2018/11/29	7	20.46	0	0.00	20.40	7	31,986	0.02%
2018/11/27	8	20.55	0	0.00	20.60	8	31,712	0.03%
2018/11/23	25	20.55	0	0.00	20.50	25	31,676	0.08%
2018/11/21	1	20.85	0	0.00	20.85	1	31,646	0.00%
2018/11/19	3	21.00	10	21.20	21.35	-7	31,507	-0.02%
2018/11/16	5	20.85	3	21.10	21.10	2	31,257	0.01%
2018/11/15	1	20.60	0	0.00	20.70	1	30,961	0.00%
2018/11/14	1	20.75	0	0.00	20.70	1	30,812	0.00%
2018/11/13	20	20.88	0	0.00	20.90	20	30,538	0.07%
2018/11/09	15	21.00	0	0.00	21.15	15	30,503	0.05%
2018/11/08	0	0.00	12	21.20	21.20	-12	30,660	-0.04%
2018/11/07	1	21.00	26	20.95	21.00	-25	30,638	-0.08%
2018/11/05	0	0.00	0.9	20.80	20.75	-0.9	31,357	0.00%
2018/11/02	10	20.40	45	20.55	20.80	-35	31,507	-0.11%
2018/11/01	7	20.50	2	20.50	20.35	5	31,652	0.02%
2018/10/31	4	20.20	26.9	20.43	20.65	-22.9	32,056	-0.07%
2018/10/30	1	19.90	0	0.00	19.95	1	31,843	0.00%
2018/10/29	26	19.81	0	0.00	19.80	26	32,258	0.08%
2018/10/26	6	19.90	54	19.90	19.90	-48	32,467	-0.15%
2018/10/25	9	19.94	50	19.95	19.90	-41	32,549	-0.13%
2018/10/24	54	20.47	1.3	20.55	20.40	52.7	32,425	0.16%
2018/10/23	11	20.95	50	20.90	20.95	-39	31,694	-0.12%
2018/10/22	2	21.10	0	0.00	21.10	2	31,566	0.01%
2018/10/19	6	20.86	0	0.00	21.15	6	32,037	0.02%
2018/10/18	2	21.10	6	21.15	21.15	-4	31,970	-0.01%
2018/10/17	7	21.14	0	0.00	21.05	7	32,056	0.02%
2018/10/16	4	21.10	12	21.28	21.15	-8	32,242	-0.02%
2018/10/15	27	21.20	10	21.25	21.20	17	32,038	0.05%
2018/10/12	256.3	20.87	55	21.54	21.70	201.3	31,832	0.63%	大買/鉅額交易
2018/10/11	194	21.49	7.9	21.79	21.15	186.1	30,930	0.60%	大買/鉅額交易
2018/10/09	10	22.50	11	22.83	22.75	-1	29,737	0.00%
2018/10/08	10	22.60	2	22.50	22.55	8	29,411	0.03%
2018/10/05	0	0.00	23	22.74	22.70	-23	29,290	-0.08%
2018/10/04	11	22.30	36.1	22.78	22.95	-25.1	29,177	-0.09%
2018/10/03	28	22.39	1	22.40	22.50	27	28,887	0.09%
2018/10/02	25	22.51	15	22.60	22.60	10	29,147	0.03%
2018/10/01	1	22.85	12	22.92	22.95	-11	29,637	-0.04%
2018/09/28	1	22.80	110	22.95	23.00	-109	30,451	-0.36%	大賣/鉅額交易
2018/09/27	0	0.00	250.4	22.63	23.00	-250.4	30,471	-0.82%	大賣/鉅額交易
2018/09/26	14	22.47	34	22.59	22.40	-20	30,306	-0.07%
2018/09/25	20	22.58	200.4	22.50	22.60	-180.4	31,058	-0.58%	大賣/鉅額交易
2018/09/21	31	22.35	96	22.39	22.45	-65	31,317	-0.21%
2018/09/20	20	22.00	206	21.98	22.15	-186	31,159	-0.60%	大賣/鉅額交易
2018/09/19	10	21.65	71	21.72	21.80	-61	31,153	-0.20%
2018/09/18	0	0.00	25.2	21.45	21.55	-25.2	31,334	-0.08%
2018/09/14	1	21.20	1	21.40	21.40	0	31,735	0.00%
2018/09/13	26	21.10	0.1	21.20	21.20	25.9	31,826	0.08%
2018/09/12	0.1	21.20	0	0.00	21.20	0.1	31,995	0.00%
2018/09/11	0	0.00	55	21.45	21.45	-55	32,145	-0.17%
2018/09/10	0	0.00	5	21.30	21.30	-5	32,670	-0.02%
2018/09/07	26	21.10	0	0.00	21.15	26	33,066	0.08%
2018/09/06	5	21.05	0	0.00	21.15	5	33,457	0.01%
2018/09/05	46	21.31	0	0.00	21.20	46	33,573	0.14%
2018/09/04	2	21.50	187	21.52	21.55	-185	33,601	-0.55%	大賣/鉅額交易
2018/09/03	45	21.35	0	0.00	21.35	45	33,598	0.13%
2018/08/31	10	21.30	45	21.60	21.60	-35	33,693	-0.10%
2018/08/30	3	21.37	0	0.00	21.35	3	33,603	0.01%
2018/08/29	2	21.45	0.2	21.50	21.55	1.8	33,891	0.01%
2018/08/27	2	21.50	0	0.00	21.50	2	34,035	0.01%
2018/08/24	1	21.40	0	0.00	21.45	1	34,107	0.00%
2018/08/23	0	0.00	11	21.55	21.55	-11	35,043	-0.03%
2018/08/22	1	21.40	26	21.48	21.50	-25	35,855	-0.07%
2018/08/21	2	21.40	20	21.40	21.40	-18	35,721	-0.05%
2018/08/17	1	21.10	0	0.00	21.15	1	35,930	0.00%
2018/08/16	3	21.05	0	0.00	20.95	3	35,907	0.01%
2018/08/14	1	20.95	5	20.92	21.20	-4	35,891	-0.01%
2018/08/13	42	20.96	0	0.00	20.80	42	36,053	0.12%
2018/08/10	2	21.20	3	21.30	21.30	-1	35,638	0.00%
2018/08/08	30	21.50	0	0.00	21.40	30	35,680	0.08%
2018/08/07	0	0.00	41	21.40	21.45	-41	35,769	-0.11%
2018/08/06	1	21.40	14	21.33	21.45	-13	35,645	-0.04%
2018/08/03	0	0.00	33.4	21.10	21.20	-33.4	36,403	-0.09%
2018/08/02	1.6	20.87	16	21.01	20.75	-14.4	36,266	-0.04%
2018/08/01	0	0.00	1	21.00	21.10	-1	36,116	0.00%
2018/07/31	0	0.00	2	20.70	20.75	-2	35,911	-0.01%
2018/07/30	31	20.60	0	0.00	20.50	31	35,161	0.09%
2018/07/27	2	20.58	13	20.56	20.65	-11	35,318	-0.03%
2018/07/26	5	20.40	5	20.48	20.55	0	35,521	0.00%
2018/07/25	12	20.53	0	0.00	20.50	12	35,512	0.03%
2018/07/24	18	20.45	0	0.00	20.50	18	35,542	0.05%
2018/07/23	260	20.40	1	20.40	20.45	259	35,543	0.73%	大買/鉅額交易
2018/07/20	8	20.48	3	20.50	20.50	5	35,461	0.01%
2018/07/19	1	20.40	0	0.00	20.40	1	35,508	0.00%
2018/07/18	5	20.50	0	0.00	20.60	5	35,237	0.01%
2018/07/17	60	20.60	0	0.00	20.50	60	35,090	0.17%
2018/07/16	5	20.75	0	0.00	20.65	5	35,177	0.01%
2018/07/13	6	20.65	2	20.70	20.70	4	35,561	0.01%
2018/07/11	1,127	20.45	2	20.35	20.45	1,125	35,729	3.15%	大買/鉅額交易
2018/07/09	8	20.44	30.5	20.45	20.50	-22.5	35,451	-0.06%
2018/07/06	2.6	21.58	1,331.9	21.56	21.50	-1,329.3	34,888	-3.81%	大賣/鉅額交易
2018/07/05	1	21.70	190	21.70	21.70	-189	34,150	-0.55%	大賣/鉅額交易
2018/07/04	12	21.64	101	21.72	21.80	-89	34,001	-0.26%	大賣/
2018/07/03	24	21.71	0	0.00	21.65	24	34,097	0.07%
2018/07/02	6	21.75	1	21.90	21.70	5	33,726	0.01%
2018/06/29	22	21.92	44	22.04	21.95	-22	33,189	-0.07%
2018/06/28	12	21.75	1	21.85	21.75	11	32,256	0.03%
2018/06/27	0	0.00	17	21.96	21.90	-17	31,673	-0.05%
2018/06/26	1	21.75	24	21.90	21.75	-23	31,466	-0.07%
2018/06/25	0	0.00	1	21.90	21.75	-1	31,504	0.00%
2018/06/22	10	21.70	0	0.00	21.85	10	31,675	0.03%
2018/06/21	20	21.70	0	0.00	21.70	20	31,678	0.06%
2018/06/20	2	21.65	53	21.98	21.85	-51	32,358	-0.16%
2018/06/19	29	21.73	0.1	21.75	21.60	28.9	32,291	0.09%
2018/06/15	1	21.90	0	0.00	22.15	1	31,926	0.00%
2018/06/14	48	22.04	5	21.90	21.90	43	31,544	0.14%
2018/06/13	0	0.00	22	22.34	22.35	-22	31,192	-0.07%
2018/06/12	5	22.10	0	0.00	22.10	5	32,170	0.02%
2018/06/11	5	22.20	2	22.33	22.35	3	32,173	0.01%
2018/06/08	20	22.24	0	0.00	22.35	20	32,354	0.06%
2018/06/07	0	0.00	1.3	22.48	22.50	-1.3	32,491	0.00%
2018/06/06	2	22.18	24	22.40	22.45	-22	32,693	-0.07%
2018/06/05	0	0.00	2	22.03	22.20	-2	32,579	-0.01%
2018/06/04	3	21.73	0	0.00	21.95	3	32,605	0.01%
2018/05/31	10.5	21.70	0.9	21.60	21.60	9.6	33,175	0.03%
2018/05/30	43	21.77	0	0.00	21.60	43	32,648	0.13%
2018/05/29	8	22.00	2.1	22.00	22.15	5.9	32,291	0.02%
2018/05/28	0	0.00	2	22.25	22.20	-2	32,740	-0.01%
2018/05/25	0	0.00	2	22.25	22.20	-2	33,246	-0.01%
2018/05/24	25	22.15	14	22.20	22.15	11	33,535	0.03%
2018/05/23	0	0.00	4	22.13	22.15	-4	33,524	-0.01%
2018/05/22	1	22.20	8	22.20	22.15	-7	33,611	-0.02%
2018/05/21	50	22.15	1	22.15	22.15	49	33,968	0.14%
2018/05/18	0	0.00	4	22.10	22.10	-4	34,052	-0.01%
2018/05/17	10	22.10	8	22.07	22.05	2	34,396	0.01%
2018/05/16	0	0.00	1	22.05	22.05	-1	34,495	0.00%
2018/05/15	0	0.00	6	22.10	21.90	-6	35,444	-0.02%
2018/05/14	0	0.00	28	22.10	22.10	-28	36,559	-0.08%
2018/05/11	0	0.00	189	21.85	21.95	-189	36,817	-0.51%	大賣/鉅額交易
2018/05/10	0	0.00	40	21.50	21.45	-40	36,033	-0.11%
2018/05/09	0	0.00	1	21.45	21.45	-1	35,954	0.00%
2018/05/08	0	0.00	10	21.10	21.35	-10	36,181	-0.03%
2018/05/07	0	0.00	10	21.15	21.10	-10	36,271	-0.03%
2018/05/04	7	21.05	5	21.15	21.05	2	36,765	0.01%
2018/05/03	0	0.00	5	21.10	21.10	-5	37,037	-0.01%
2018/05/02	10	21.20	0	0.00	21.15	10	37,884	0.03%
2018/04/30	5	21.30	0	0.00	21.25	5	38,526	0.01%
2018/04/27	23.2	21.19	0	0.00	21.35	23.2	39,624	0.06%
2018/04/26	37	21.21	0	0.00	21.25	37	39,821	0.09%
2018/04/25	10	21.15	0	0.00	21.40	10	39,885	0.03%
2018/04/24	87	21.34	0	0.00	21.30	87	40,058	0.22%
2018/04/23	31.3	21.49	0	0.00	21.35	31.3	40,177	0.08%
2018/04/20	0	0.00	10	21.70	21.55	-10	40,476	-0.02%
2018/04/19	0	0.00	85.1	21.68	21.70	-85.1	40,704	-0.21%
2018/04/18	0	0.00	62	21.48	21.50	-62	40,460	-0.15%
2018/04/17	89	21.21	20	21.20	21.10	69	40,553	0.17%
2018/04/16	6	21.43	25	21.39	21.55	-19	40,924	-0.05%
2018/04/13	0	0.00	67	21.55	21.60	-67	41,291	-0.16%
2018/04/12	0	0.00	82	21.50	21.40	-82	42,091	-0.19%
2018/04/11	20	21.38	200.8	21.43	21.50	-180.8	42,407	-0.43%	大賣/鉅額交易
2018/04/10	220	21.02	2	21.15	21.05	218	42,605	0.51%	大買/鉅額交易
2018/04/09	37	20.98	0	0.00	21.00	37	42,693	0.09%
2018/04/03	106	20.85	0	0.00	20.90	106	42,305	0.25%	大買/鉅額交易
2018/04/02	30	21.10	0	0.00	21.05	30	42,226	0.07%
2018/03/31	5	21.20	2.1	21.25	21.20	2.9	42,394	0.01%
2018/03/30	13	21.00	100	21.20	21.20	-87	42,684	-0.20%
2018/03/29	0	0.00	6	21.05	20.90	-6	42,855	-0.01%
2018/03/28	10	20.95	3	21.05	21.00	7	42,682	0.02%
2018/03/27	28	21.14	0	0.00	21.15	28	42,510	0.07%
2018/03/23	148	21.02	0	0.00	20.95	148	42,341	0.35%	大買/鉅額交易
2018/03/22	125	21.43	0	0.00	21.55	125	41,665	0.30%	大買/鉅額交易
2018/03/21	91	21.42	0	0.00	21.50	91	41,595	0.22%
2018/03/20	0	0.00	5	21.45	21.55	-5	41,940	-0.01%
2018/03/19	3	21.55	13	21.36	21.60	-10	42,411	-0.02%
2018/03/16	112	21.32	13	21.35	21.30	99	42,333	0.23%	大買/
2018/03/15	95	21.62	0	0.00	21.60	95	41,350	0.23%
2018/03/14	81	21.74	1	21.90	21.80	80	41,261	0.19%
2018/03/13	0	0.00	56	21.95	21.90	-56	41,012	-0.14%
2018/03/12	17	21.80	7	21.89	21.90	10	40,888	0.02%
2018/03/09	0	0.00	103	21.80	21.65	-103	41,045	-0.25%	大賣/鉅額交易
2018/03/08	1	21.55	10	21.60	21.60	-9	41,320	-0.02%
2018/03/07	1	21.40	0	0.00	21.40	1	41,693	0.00%
2018/03/06	2	21.65	0	0.00	21.70	2	41,997	0.00%
2018/03/05	24	21.51	14	21.69	21.50	10	42,307	0.02%
2018/03/02	83	21.37	5	21.50	21.65	78	41,960	0.19%
2018/03/01	35	21.33	54	21.44	21.50	-19	41,744	-0.05%
2018/02/27	45	21.38	1.5	21.45	21.35	43.5	41,174	0.11%
2018/02/26	1	21.45	46	21.39	21.40	-45	40,717	-0.11%
2018/02/23	7	21.24	53	21.25	21.25	-46	40,645	-0.11%
2018/02/22	2	21.15	10	21.20	21.20	-8	42,130	-0.02%
2018/02/21	124	20.92	3	21.00	21.10	121	42,643	0.28%	大買/鉅額交易
2018/02/12	23	20.60	0	0.00	20.60	23	42,169	0.05%
2018/02/09	31	20.20	13	20.33	20.35	18	42,068	0.04%
2018/02/08	2	20.60	5	20.60	20.60	-3	41,488	-0.01%
2018/02/07	17	20.31	27	20.36	20.35	-10	41,165	-0.02%
2018/02/06	79	19.87	41.7	19.85	19.70	37.3	40,071	0.09%
2018/02/05	60	20.83	1	20.90	20.85	59	38,605	0.15%
2018/02/02	4	21.15	23	21.15	21.30	-19	38,047	-0.05%
2018/02/01	5	21.32	5	21.30	21.30	0	37,838	0.00%
2018/01/31	7	20.98	10	21.00	21.30	-3	37,489	-0.01%
2018/01/29	2	21.25	0	0.00	21.20	2	36,554	0.01%
2018/01/26	11	21.20	0	0.00	21.15	11	35,918	0.03%
2018/01/25	35	21.10	4	21.05	21.30	31	35,288	0.09%
2018/01/24	12	20.99	24.4	21.00	21.05	-12.4	34,288	-0.04%
2018/01/23	19	21.32	3	21.40	21.30	16	33,227	0.05%
2018/01/22	5.6	21.80	10	21.85	21.85	-4.4	31,983	-0.01%
2018/01/19	6	21.66	0	0.00	21.70	6	31,896	0.02%
2018/01/18	7	21.96	18	21.96	21.90	-11	31,753	-0.03%
2018/01/17	4	21.94	0	0.00	22.00	4	31,366	0.01%
2018/01/16	8	22.06	4	22.03	22.00	4	31,197	0.01%
2018/01/15	2	22.10	131	22.01	22.15	-129	30,820	-0.42%	大賣/鉅額交易
2018/01/12	0	0.00	20	21.70	21.75	-20	30,268	-0.07%
2018/01/11	0	0.00	20	21.60	21.70	-20	30,007	-0.07%
2018/01/10	1	21.30	34	21.65	21.70	-33	29,985	-0.11%
2018/01/09	5	21.20	0	0.00	21.40	5	29,340	0.02%
2018/01/08	5	21.50	129.6	21.17	21.50	-124.6	28,915	-0.43%	大賣/鉅額交易
2018/01/05	0	0.00	292	20.78	20.90	-292	27,919	-1.05%	大賣/鉅額交易
2018/01/04	0	0.00	5.2	20.74	20.65	-5.2	27,726	-0.02%
2018/01/03	20	20.50	38	20.59	20.65	-18	27,627	-0.07%
2018/01/02	10	20.40	0	0.00	20.45	10	27,589	0.04%