中信金 (2891)-群益金鼎-北高雄券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
36.10
漲跌
▼0.30
漲幅
-0.82%
成交量
46,245張
產業
上市金融類股
2802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-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/09	2	36.25	6	36.26	36.10	-4	48,450	-0.01%
2024/05/08	3	36.30	25.3	36.44	36.40	-22.3	48,077	-0.05%
2024/05/07	1	36.25	6.1	36.14	36.00	-5.1	47,221	-0.01%
2024/05/06	18	35.63	18	36.07	36.10	0	46,134	0.00%
2024/05/03	4.6	34.73	18.6	34.71	34.75	-14	45,570	-0.03%
2024/05/02	2	34.15	8	34.05	34.10	-6	44,425	-0.01%
2024/04/30	10	34.50	1	34.15	34.10	9	43,849	0.02%
2024/04/29	13	34.01	126.1	34.17	34.25	-113.1	42,804	-0.26%	大賣/鉅額交易
2024/04/26	3	31.18	0	0.00	31.15	3	40,402	0.01%
2024/04/25	1	31.00	0.1	31.10	31.00	0.9	40,831	0.00%
2024/04/24	0	0.00	2	31.90	31.45	-2	41,070	0.00%
2024/04/22	2	31.65	1	31.30	31.35	1	42,071	0.00%
2024/04/19	14	31.04	20	30.74	31.00	-6	41,661	-0.01%
2024/04/16	41	31.32	60	31.64	30.95	-19	40,923	-0.05%
2024/04/15	10	31.55	23.1	31.96	31.95	-13.1	40,429	-0.03%
2024/04/12	7	31.77	0	0.00	31.75	7	40,770	0.02%
2024/04/11	0.8	31.75	1	31.65	31.95	-0.2	40,863	0.00%
2024/04/10	0.2	31.85	4.9	31.91	31.85	-4.7	41,139	-0.01%
2024/04/09	0	0.00	0.2	32.05	32.15	-0.2	41,635	0.00%
2024/04/08	0	0.00	1	32.10	32.05	-1	41,979	0.00%
2024/04/03	2.3	31.50	0	0.00	31.45	2.3	41,810	0.01%
2024/04/02	0	31.75	0	0.00	31.80	0	41,734	0.00%
2024/04/01	7.2	31.89	8.1	31.97	31.65	-0.9	41,763	0.00%
2024/03/29	0	0.00	36.1	32.58	33.05	-36.1	41,294	-0.09%
2024/03/28	1	32.20	1	32.45	32.40	0	40,295	0.00%
2024/03/27	0	0.00	7	32.11	32.60	-7	39,833	-0.02%
2024/03/26	0	31.90	4	31.75	31.80	-4	39,715	-0.01%
2024/03/25	24	31.69	0	0.00	31.70	24	40,159	0.06%
2024/03/22	0	31.85	0.4	32.04	31.90	-0.4	40,539	0.00%
2024/03/21	0	31.94	8.7	31.93	31.95	-8.7	40,415	-0.02%
2024/03/20	6.2	31.22	2.1	31.45	31.25	4.1	40,546	0.01%
2024/03/19	1	31.70	3.9	31.63	31.75	-2.9	40,945	-0.01%
2024/03/18	8	31.38	5	31.43	31.50	3	40,987	0.01%
2024/03/15	2	31.65	0	0.00	31.75	2	41,028	0.00%
2024/03/14	0	31.80	18.1	31.89	32.00	-18.1	40,281	-0.04%
2024/03/13	7	31.35	61.5	31.13	31.85	-54.5	40,118	-0.14%
2024/03/11	1	30.20	0	0.00	30.30	1	38,819	0.00%
2024/03/08	0	0.00	18	30.03	30.20	-18	38,852	-0.05%
2024/03/07	0	0.00	24	29.62	29.80	-24	38,308	-0.06%
2024/03/06	0	0.00	1	29.50	29.50	-1	38,080	0.00%
2024/03/04	0	0.00	10	29.15	29.20	-10	39,027	-0.03%
2024/02/29	1	29.10	0	0.00	29.40	1	39,774	0.00%
2024/02/23	0	0.00	3	29.00	28.90	-3	39,946	-0.01%
2024/02/22	2	29.25	1	29.20	29.30	1	40,476	0.00%
2024/02/21	0	0.00	1	29.00	28.95	-1	40,628	0.00%
2024/02/20	0	0.00	3	28.78	29.00	-3	40,852	-0.01%
2024/02/19	1	28.55	58.1	28.64	28.70	-57.1	41,036	-0.14%
2024/02/16	15	28.31	0.5	28.40	28.25	14.5	41,940	0.03%
2024/02/05	10	28.20	0.8	28.10	28.15	9.2	42,264	0.02%
2024/02/02	0.2	28.40	0	0.00	28.30	0.2	42,121	0.00%
2024/01/31	0.1	28.30	1	28.40	28.45	-0.9	41,496	0.00%
2024/01/30	0.1	28.40	0	0.00	28.40	0.1	41,448	0.00%
2024/01/29	4.1	28.54	2.7	28.45	28.50	1.4	41,631	0.00%
2024/01/26	0	0.00	36.2	28.39	28.50	-36.2	42,284	-0.09%
2024/01/24	2.1	28.02	6	27.91	28.00	-3.9	41,763	-0.01%
2024/01/23	0.1	28.00	5	28.05	28.10	-4.9	41,710	-0.01%
2024/01/22	11.1	28.05	88.6	28.10	28.20	-77.5	41,516	-0.19%
2024/01/19	13.1	27.72	3.1	27.85	27.90	10	41,418	0.02%
2024/01/18	2.1	27.55	7	27.60	27.85	-4.9	41,266	-0.01%
2024/01/17	7	27.64	0	0.00	27.55	7	40,993	0.02%
2024/01/16	3.3	27.73	11	28.05	27.95	-7.7	40,075	-0.02%
2024/01/15	2	28.15	10	28.20	28.15	-8	39,622	-0.02%
2024/01/12	10	28.00	0	0.00	28.05	10	40,082	0.02%
2024/01/11	0	0.00	3	28.20	28.35	-3	40,188	-0.01%
2024/01/10	1.1	27.86	0	0.00	28.05	1.1	40,432	0.00%
2024/01/08	2.2	28.49	1	28.45	28.40	1.2	40,118	0.00%
2024/01/05	1	28.05	10	28.15	28.10	-9	39,708	-0.02%
2024/01/04	52	28.20	0	0.00	28.15	52	39,981	0.13%
2024/01/03	2	28.17	23	28.07	28.20	-21	40,301	-0.05%
2024/01/02	2	28.05	1	28.10	28.35	1	39,794	0.00%
2023/12/29	8	28.16	5	28.15	28.35	3	39,694	0.01%
2023/12/28	2	28.10	1.1	28.10	28.40	0.9	40,119	0.00%
2023/12/27	4.5	28.00	19.7	27.97	28.10	-15.2	39,994	-0.04%
2023/12/26	0	0.00	1	28.00	28.00	-1	39,736	0.00%
2023/12/25	0	0.00	2	27.60	27.85	-2	39,749	-0.01%
2023/12/22	20	27.65	0	0.00	27.75	20	39,841	0.05%
2023/12/21	5	27.60	6.2	27.72	27.85	-1.2	39,823	0.00%
2023/12/20	0	0.00	10	27.95	27.80	-10	39,621	-0.03%
2023/12/19	1	28.05	49.1	27.96	28.25	-48.1	39,245	-0.12%
2023/12/18	2	28.30	9	28.10	28.25	-7	39,215	-0.02%
2023/12/15	1	28.25	10	28.27	28.15	-9	39,079	-0.02%
2023/12/14	0	0.00	6	28.28	28.45	-6	38,507	-0.02%
2023/12/13	10	27.70	3	27.88	27.95	7	37,644	0.02%
2023/12/12	3	27.50	44	27.52	27.60	-41	37,938	-0.11%
2023/12/11	2	27.28	10.1	27.33	27.40	-8.1	37,935	-0.02%
2023/12/08	0	0.00	15	27.36	27.50	-15	37,985	-0.04%
2023/12/07	1	26.85	9	26.80	26.85	-8	37,292	-0.02%
2023/12/06	0.5	27.00	5.5	27.02	27.10	-5	37,464	-0.01%
2023/12/05	3	26.57	0	0.00	26.75	3	37,353	0.01%
2023/12/04	2.1	26.85	20	27.13	26.90	-18	37,050	-0.05%
2023/12/01	2.1	26.95	0	0.00	26.95	2.1	36,998	0.01%
2023/11/30	1	27.05	3	27.20	27.35	-2	36,882	-0.01%
2023/11/29	4	26.90	1	27.15	26.85	3	35,893	0.01%
2023/11/28	5.2	27.25	8	27.31	27.15	-2.8	35,403	-0.01%
2023/11/27	3	26.87	0	0.00	26.70	3	35,110	0.01%
2023/11/24	1	26.70	2	26.75	26.75	-1	34,855	0.00%
2023/11/23	6	26.72	0	0.00	26.85	6	34,580	0.02%
2023/11/22	0	27.10	21	27.00	27.20	-21	34,138	-0.06%
2023/11/21	6	27.07	8.1	27.09	27.05	-2.1	33,878	-0.01%
2023/11/20	0	0.00	0.6	26.75	26.85	-0.6	33,355	0.00%
2023/11/17	5	26.85	5	26.88	26.85	0	33,129	0.00%
2023/11/16	0	0.00	12.3	26.69	26.85	-12.3	33,127	-0.04%
2023/11/15	6.2	26.35	16.5	26.63	26.80	-10.4	32,938	-0.03%
2023/11/14	0	0.00	13	26.04	26.15	-13	32,064	-0.04%
2023/11/13	7.1	25.59	5	25.65	25.60	2.1	32,148	0.01%
2023/11/10	1	25.40	31	25.43	25.50	-30	32,748	-0.09%
2023/11/09	0.1	25.25	0	0.00	25.35	0.1	33,119	0.00%
2023/11/08	1.1	25.20	8	25.10	25.10	-6.9	33,673	-0.02%
2023/11/07	1.1	25.11	0	0.00	25.15	1.1	33,742	0.00%
2023/11/06	8.3	25.40	5	25.38	25.30	3.3	33,942	0.01%
2023/11/03	5	25.20	33	24.96	25.35	-28	34,020	-0.08%
2023/11/02	0.1	24.60	0	0.00	24.70	0.1	33,840	0.00%
2023/11/01	0.1	24.40	0.2	24.60	24.35	-0.1	34,213	0.00%
2023/10/31	11.1	24.29	0	0.00	24.35	11.1	35,314	0.03%
2023/10/30	7.1	24.29	5	24.50	24.35	2.1	36,096	0.01%
2023/10/27	5.1	24.55	15	24.63	24.60	-9.9	36,463	-0.03%
2023/10/26	1.2	24.42	7	24.41	24.35	-5.8	36,899	-0.02%
2023/10/25	2.1	24.50	0	0.00	24.65	2.1	36,740	0.01%
2023/10/24	19.1	24.34	0	0.00	24.45	19.1	36,657	0.05%
2023/10/23	26.2	24.40	22	24.62	24.35	4.2	36,617	0.01%
2023/10/20	37.2	24.31	5	24.60	24.65	32.2	36,642	0.09%
2023/10/19	15	24.98	2	24.90	24.85	13	36,495	0.04%
2023/10/18	4	24.91	25	25.02	25.15	-21	36,784	-0.06%
2023/10/17	3	25.03	1	25.10	25.15	2	36,806	0.01%
2023/10/16	5	25.15	7	25.24	25.35	-2	37,220	-0.01%
2023/10/13	13	25.08	2.2	25.10	25.15	10.8	37,555	0.03%
2023/10/12	11	24.97	21	25.15	25.20	-10	38,011	-0.03%
2023/10/11	15	24.62	3	24.80	24.90	12	37,994	0.03%
2023/10/06	10	24.18	9	24.07	24.25	1	37,359	0.00%
2023/10/05	0.1	24.09	0.2	24.10	24.10	-0.1	37,413	0.00%
2023/10/04	24.2	23.80	15.3	23.73	23.70	9	37,241	0.02%
2023/10/03	2.1	24.20	2	24.25	24.20	0.1	36,707	0.00%
2023/10/02	1	24.50	5.3	24.51	24.50	-4.3	36,681	-0.01%
2023/09/27	6.8	24.44	0	0.00	24.40	6.8	37,331	0.02%
2023/09/26	14	24.44	0	0.00	24.55	14	37,243	0.04%
2023/09/25	5	24.40	0	0.00	24.60	5	37,073	0.01%
2023/09/22	2	24.23	10	24.15	24.25	-8	37,010	-0.02%
2023/09/21	26	24.36	0	0.00	24.35	26	36,646	0.07%
2023/09/20	7	24.96	5	24.95	24.85	2	36,037	0.01%
2023/09/19	15	24.98	0	0.00	24.95	15	35,721	0.04%
2023/09/18	11	24.65	0	0.00	24.95	11	35,670	0.03%
2023/09/15	2.2	24.84	0	0.00	24.85	2.2	35,673	0.01%
2023/09/14	2.2	24.81	16	24.86	25.00	-13.8	34,978	-0.04%
2023/09/13	0	0.00	4	24.50	24.70	-4	34,861	-0.01%
2023/09/12	17.3	24.17	1	24.25	24.35	16.3	35,158	0.05%
2023/09/11	3.7	24.11	0	0.00	24.25	3.7	35,157	0.01%
2023/09/08	0	0.00	10	24.05	24.05	-10	35,079	-0.03%
2023/09/07	1	23.55	10	23.55	23.60	-9	35,101	-0.03%
2023/09/06	22.1	23.74	2	23.83	23.65	20.1	35,328	0.06%
2023/09/05	0.5	24.00	11	23.95	24.00	-10.5	35,773	-0.03%
2023/09/01	15.1	23.84	0	0.00	23.80	15.1	36,246	0.04%
2023/08/31	3	23.73	0	23.85	23.85	3	36,367	0.01%
2023/08/30	2	23.85	3.1	23.95	23.90	-1.1	36,238	0.00%
2023/08/29	1	23.80	0	23.85	24.00	1	36,282	0.00%
2023/08/28	6.9	23.72	0	0.00	23.80	6.9	36,345	0.02%
2023/08/25	49	23.56	39	23.50	23.50	10	37,283	0.03%
2023/08/24	3	23.80	7	23.87	23.85	-4	37,333	-0.01%
2023/08/23	0	0.00	3	23.65	23.70	-3	37,180	-0.01%
2023/08/22	17	23.56	0	0.00	23.55	17	37,194	0.05%
2023/08/21	5.4	23.80	12	23.79	23.85	-6.6	36,888	-0.02%
2023/08/18	5.4	23.42	22	23.37	23.35	-16.6	36,736	-0.05%
2023/08/17	14.1	23.00	0	0.00	23.25	14.1	36,714	0.04%
2023/08/16	43.6	23.36	44	23.41	23.40	-0.4	36,242	0.00%
2023/08/15	60.5	23.96	8	23.94	23.90	52.5	35,831	0.15%
2023/08/14	18	24.24	22	24.51	24.30	-4	35,662	-0.01%
2023/08/11	1	25.10	0	0.00	24.90	1	35,686	0.00%
2023/08/10	1.4	24.77	2	24.88	24.90	-0.6	35,825	0.00%
2023/08/09	28	24.76	3	24.80	24.80	25	35,631	0.07%
2023/08/08	1	24.55	0	0.00	24.60	1	35,307	0.00%
2023/08/07	2	24.63	0	0.00	24.60	2	34,790	0.01%
2023/08/04	23.4	24.70	12.2	24.68	24.60	11.2	34,284	0.03%
2023/08/02	6.1	26.01	0	0.00	26.15	6.1	33,138	0.02%
2023/08/01	7	26.14	0	0.00	26.25	7	32,438	0.02%
2023/07/31	1	26.40	0	0.00	26.25	1	31,924	0.00%
2023/07/28	7	26.26	2	26.38	26.35	5	31,380	0.02%
2023/07/27	0	0.00	1	26.60	26.60	-1	31,388	0.00%
2023/07/26	0	0.00	1	26.50	26.50	-1	31,543	0.00%
2023/07/25	1.1	26.29	55	26.40	26.35	-53.9	31,479	-0.17%
2023/07/24	1.1	26.10	0	0.00	26.10	1.1	31,318	0.00%
2023/07/21	0	26.39	1	26.60	26.45	-1	30,989	0.00%
2023/07/20	1	26.20	0	0.00	26.20	1	30,342	0.00%
2023/07/19	1	26.00	0	0.00	26.05	1	29,714	0.00%
2023/07/17	0	0.00	13	25.96	26.15	-13	28,487	-0.05%
2023/07/14	1	25.30	2	25.28	25.40	-1	27,827	0.00%
2023/07/13	0.1	25.04	0	0.00	24.90	0.1	27,228	0.00%
2023/07/12	0.1	25.10	68.2	25.10	25.15	-68.2	27,253	-0.25%
2023/07/11	0	0.00	0.1	24.80	24.95	-0.1	27,101	0.00%
2023/07/10	10.1	24.70	0	0.00	24.50	10.1	27,102	0.04%
2023/07/07	1	24.50	1	24.60	24.60	0	27,058	0.00%
2023/07/06	16.1	24.40	2	24.30	24.50	14.1	27,061	0.05%
2023/07/05	1	25.05	0	0.00	24.95	1	26,339	0.00%
2023/07/04	1	24.95	0	25.00	24.85	1	26,214	0.00%
2023/07/03	0	0.00	5	25.10	25.10	-5	26,297	-0.02%
2023/06/30	1	24.80	0	0.00	24.85	1	26,497	0.00%
2023/06/29	1	24.85	0	0.00	24.90	1	26,452	0.00%
2023/06/28	2	24.70	2.4	24.98	25.00	-0.4	26,495	0.00%
2023/06/27	0	0.00	1	24.90	24.75	-1	26,487	0.00%
2023/06/26	6	24.95	1	25.15	24.95	5	26,395	0.02%
2023/06/21	0	0.00	1	25.10	25.10	-1	26,351	0.00%
2023/06/20	0	0.00	5	24.95	25.05	-5	26,306	-0.02%
2023/06/19	0	0.00	0	24.70	25.05	0	26,356	0.00%
2023/06/16	2	24.68	0.9	24.75	24.55	1.1	26,527	0.00%
2023/06/15	1	24.65	2	24.65	24.70	-1	26,373	0.00%
2023/06/14	8	24.81	1	24.75	24.75	7	27,373	0.03%
2023/06/13	0	0.00	14.7	24.85	24.80	-14.7	28,420	-0.05%
2023/06/12	1	25.05	0	0.00	24.80	1	28,709	0.00%
2023/06/09	0	0.00	18	25.09	25.20	-18	29,323	-0.06%
2023/06/08	6	24.58	10	24.60	24.65	-4	28,992	-0.01%
2023/06/07	0	0.00	12	24.55	24.60	-12	29,102	-0.04%
2023/06/06	0.6	24.50	2	24.45	24.45	-1.5	29,120	0.00%
2023/06/02	2	24.25	0.9	24.30	24.30	1.1	29,560	0.00%
2023/06/01	0.3	24.35	0.1	24.30	24.30	0.2	29,602	0.00%
2023/05/31	5	24.26	2	24.30	24.30	3	29,580	0.01%
2023/05/30	2	24.55	6	24.60	24.50	-4	28,817	-0.01%
2023/05/26	0	0.00	2	24.00	24.10	-2	29,081	-0.01%
2023/05/25	3	24.18	1	24.15	24.10	2	28,947	0.01%
2023/05/24	2	24.40	0	0.00	24.50	2	28,934	0.01%
2023/05/23	0	0.00	11.2	24.58	24.60	-11.2	28,789	-0.04%
2023/05/18	0	24.05	3	24.10	24.10	-3	28,064	-0.01%
2023/05/17	1.2	23.87	17.1	23.83	23.80	-15.9	28,059	-0.06%
2023/05/16	1	23.50	24	23.50	23.55	-23	27,711	-0.08%
2023/05/12	0	0.00	0.3	23.20	23.10	-0.3	27,525	0.00%
2023/05/11	0	0.00	7	23.21	23.30	-7	27,439	-0.03%
2023/05/10	0	23.30	6	23.30	23.30	-6	27,382	-0.02%
2023/05/09	0	0.00	3	23.30	23.30	-3	27,491	-0.01%
2023/05/08	0	0.00	16.4	23.26	23.35	-16.4	27,613	-0.06%
2023/05/05	0.9	23.05	4	23.06	23.05	-3.1	27,653	-0.01%
2023/05/04	1	23.00	21	23.09	23.10	-20	28,121	-0.07%
2023/05/03	6	22.87	9	22.98	22.95	-3	28,317	-0.01%
2023/05/02	0	0.00	3	22.83	22.90	-3	28,638	-0.01%
2023/04/28	2	22.45	2	22.50	22.60	0	29,309	0.00%
2023/04/27	5	22.30	1	22.45	22.40	4	29,437	0.01%
2023/04/26	0	0.00	4	22.40	22.45	-4	29,546	-0.01%
2023/04/25	0	22.50	15	22.40	22.35	-15	29,622	-0.05%
2023/04/24	5	22.35	0	0.00	22.45	5	29,609	0.02%
2023/04/21	1.2	22.30	4	22.35	22.30	-2.8	29,753	-0.01%
2023/04/20	1	22.30	0	0.00	22.35	1	29,896	0.00%
2023/04/19	2	22.43	1	22.45	22.45	1	30,494	0.00%
2023/04/18	0	0.00	17	22.45	22.40	-17	30,543	-0.06%
2023/04/17	22.1	22.48	0	0.00	22.50	22.1	31,004	0.07%
2023/04/14	1.1	22.22	3	22.42	22.50	-1.9	30,952	-0.01%
2023/04/13	3	22.23	1	22.30	22.30	2	30,912	0.01%
2023/04/12	0	0.00	3	22.00	22.00	-3	30,712	-0.01%
2023/04/11	3.1	21.78	3	21.85	21.85	0.1	30,671	0.00%
2023/04/10	5	21.80	2	21.75	21.80	3	30,480	0.01%
2023/04/07	0	0.00	5	21.70	21.70	-5	30,451	-0.02%
2023/04/06	1.1	21.72	0	0.00	21.70	1.1	30,326	0.00%
2023/03/31	0	0.00	2	21.80	21.85	-2	30,257	-0.01%
2023/03/28	0.1	21.56	15	21.55	21.50	-14.9	32,113	-0.05%
2023/03/24	10	21.33	0	0.00	21.40	10	34,098	0.03%
2023/03/23	5	21.50	1	21.50	21.55	4	34,348	0.01%
2023/03/22	12	21.35	2.5	21.37	21.35	9.5	34,662	0.03%
2023/03/21	32	21.05	0	0.00	21.05	32	34,799	0.09%
2023/03/20	2	20.85	0	0.00	21.00	2	34,685	0.01%
2023/03/17	26.7	20.94	0	0.00	20.85	26.7	34,460	0.08%
2023/03/16	16.3	21.10	6	21.01	20.90	10.3	33,537	0.03%
2023/03/15	13.1	21.75	10	21.70	21.55	3.1	33,106	0.01%
2023/03/14	21.2	21.83	0	0.00	21.70	21.2	33,006	0.06%
2023/03/13	14	22.11	10	22.20	22.20	4	32,321	0.01%
2023/03/10	26.2	22.30	10	22.30	22.25	16.2	32,225	0.05%
2023/03/09	4.1	22.55	0	0.00	22.50	4.1	32,297	0.01%
2023/03/08	2	22.50	0	0.00	22.75	2	33,172	0.01%
2023/03/06	12	22.46	10	22.60	22.55	2	33,101	0.01%
2023/03/03	1	22.40	6.8	22.49	22.40	-5.8	33,055	-0.02%
2023/03/02	0	0.00	3.1	22.75	22.55	-3.1	33,368	-0.01%
2023/03/01	2	22.68	0	0.00	22.70	2	34,039	0.01%
2023/02/24	0.1	22.90	0	0.00	22.75	0.1	34,090	0.00%
2023/02/23	10	22.84	7	22.85	22.85	3	34,022	0.01%
2023/02/20	1	22.95	0	0.00	22.95	1	34,675	0.00%
2023/02/17	0	22.75	3	22.80	22.75	-3	35,011	-0.01%
2023/02/16	0	0.00	20	22.60	22.70	-20	35,347	-0.06%
2023/02/15	1.1	22.70	0	0.00	22.55	1.1	35,906	0.00%
2023/02/14	12	22.92	1	22.90	22.90	11	35,542	0.03%
2023/02/13	0.1	22.60	4	22.63	22.75	-4	35,761	-0.01%
2023/02/10	1	22.45	0	0.00	22.45	1	35,821	0.00%
2023/02/09	1	22.40	0	0.00	22.30	1	35,978	0.00%
2023/02/08	16	22.35	1.7	22.39	22.40	14.3	35,999	0.04%
2023/02/07	31	22.40	0	0.00	22.30	31	36,182	0.09%
2023/02/06	11	22.44	0	0.00	22.35	11	36,204	0.03%
2023/02/03	0	0.00	11	22.45	22.40	-11	36,347	-0.03%
2023/02/02	1	22.50	0	0.00	22.50	1	36,284	0.00%
2023/02/01	3.1	22.62	2	22.80	22.75	1.1	35,941	0.00%
2023/01/31	1	22.90	0	0.00	22.85	1	35,988	0.00%
2023/01/30	0.6	23.05	0	0.00	23.20	0.6	35,795	0.00%
2023/01/17	0	0.00	15.1	23.09	23.20	-15.1	35,026	-0.04%
2023/01/13	0	22.95	7	23.04	22.80	-7	35,071	-0.02%
2023/01/11	0	0.00	8	23.11	23.10	-8	36,145	-0.02%
2023/01/10	10	22.90	0	0.00	23.15	10	36,281	0.03%
2023/01/09	0	0.00	584	22.95	23.15	-584	36,241	-1.61%	大賣/鉅額交易
2023/01/06	0	0.00	60	22.67	22.60	-60	36,142	-0.17%
2023/01/05	10	22.35	100	22.50	22.60	-90	36,911	-0.24%
2023/01/04	0	0.00	1	22.25	22.35	-1	36,655	0.00%
2023/01/03	161	21.82	0	0.00	22.15	161	37,051	0.43%	大買/鉅額交易
2022/12/29	150	21.82	0	0.00	21.90	150	37,390	0.40%	大買/鉅額交易
2022/12/26	298	21.99	0	0.00	22.10	298	38,927	0.77%	大買/鉅額交易
2022/12/23	60	21.71	1	21.85	21.90	59	40,064	0.15%
2022/12/22	21	21.99	0.2	22.05	22.15	20.8	40,898	0.05%
2022/12/21	62	21.69	0	0.00	21.70	62	41,362	0.15%
2022/12/20	3	22.08	15	21.97	21.90	-12	41,361	-0.03%
2022/12/19	1	22.30	0	0.00	22.05	1	40,751	0.00%
2022/12/16	4	22.34	0	0.00	22.25	4	40,189	0.01%
2022/12/15	20	22.65	0	0.00	22.75	20	39,518	0.05%
2022/12/14	1	22.85	10	23.00	22.90	-9	39,290	-0.02%
2022/12/09	1	22.75	0	0.00	22.70	1	39,501	0.00%
2022/12/08	5.5	22.79	10	22.75	22.80	-4.5	39,500	-0.01%
2022/12/07	0.1	23.05	85	23.00	23.05	-84.9	39,805	-0.21%
2022/12/06	2	22.40	1	22.75	22.40	1	39,379	0.00%
2022/12/05	0	0.00	2	22.88	22.75	-2	39,214	-0.01%
2022/12/01	3	23.08	1	23.00	22.60	2	39,480	0.01%
2022/11/30	1.6	23.15	2.5	23.02	23.00	-1	39,128	0.00%
2022/11/29	0	0.00	63	22.59	22.85	-63	38,153	-0.17%
2022/11/28	9.1	22.09	0	0.00	22.20	9.1	37,723	0.02%
2022/11/25	3	22.50	0	0.00	22.40	3	37,853	0.01%
2022/11/24	11	22.35	9	22.43	22.45	2	38,158	0.01%
2022/11/23	11	22.65	39	22.45	22.55	-28	38,123	-0.07%
2022/11/21	1.8	21.37	0	0.00	21.40	1.8	37,520	0.00%
2022/11/18	15	21.36	51	21.30	21.40	-36	37,471	-0.10%
2022/11/17	1	21.65	0	0.00	21.65	1	37,576	0.00%
2022/11/16	0	0.00	2	22.00	21.80	-2	37,739	-0.01%
2022/11/15	1	21.80	3	21.72	22.00	-2	37,538	-0.01%
2022/11/14	4	21.85	1	21.90	21.70	3	37,461	0.01%
2022/11/11	1.5	21.67	41.3	21.71	21.85	-39.8	37,305	-0.11%
2022/11/10	2.5	21.08	0.5	21.20	21.15	2	37,003	0.01%
2022/11/09	2.3	21.13	5.1	21.20	21.20	-2.8	37,240	-0.01%
2022/11/08	2	21.50	1	21.55	21.55	1	36,802	0.00%
2022/11/07	1	21.35	18.1	21.17	21.45	-17.1	36,762	-0.05%
2022/11/04	3	20.57	3	20.70	20.90	0	36,886	0.00%
2022/11/02	10.1	20.97	0	0.00	20.85	10.1	37,302	0.03%
2022/11/01	1.2	20.99	49	20.87	21.10	-47.8	37,236	-0.13%
2022/10/31	2	20.75	5	20.65	20.40	-3	37,321	-0.01%
2022/10/28	7	20.60	40	20.60	20.55	-33	37,268	-0.09%
2022/10/27	3.1	20.57	2	20.68	20.55	1.1	37,391	0.00%
2022/10/26	10	20.35	31	20.35	20.35	-21	37,477	-0.06%
2022/10/25	0.2	20.00	5	20.10	20.00	-4.8	37,284	-0.01%
2022/10/24	2.2	19.91	0	0.00	19.90	2.2	37,507	0.01%
2022/10/21	3	19.90	3	20.00	20.00	0	37,362	0.00%
2022/10/19	5.3	19.90	1	20.00	19.90	4.3	36,856	0.01%
2022/10/18	5	19.95	0	0.00	20.10	5	36,666	0.01%
2022/10/17	1	19.75	5	19.75	19.80	-4	36,799	-0.01%
2022/10/14	22	19.86	0	0.00	19.80	22	37,156	0.06%
2022/10/13	7.8	19.72	0.5	19.75	19.65	7.3	37,479	0.02%
2022/10/12	0	20.40	0	0.00	20.25	0	37,051	0.00%
2022/10/11	5.1	20.10	11	20.10	20.10	-5.9	37,553	-0.02%
2022/10/07	6.2	20.43	0	0.00	20.45	6.2	37,778	0.02%
2022/10/06	7	20.56	0.2	20.70	20.60	6.8	38,698	0.02%
2022/10/05	16.1	20.59	1	20.75	20.50	15.1	39,600	0.04%
2022/10/04	11.3	20.20	7	20.24	20.15	4.3	39,489	0.01%
2022/10/03	8.9	19.78	4	19.85	19.70	4.9	39,279	0.01%
2022/09/30	97.2	19.89	22	19.85	19.85	75.2	39,035	0.19%
2022/09/29	1.6	20.10	2	20.10	20.05	-0.4	38,420	0.00%
2022/09/28	11.6	20.24	3	20.35	20.10	8.6	38,398	0.02%
2022/09/27	13	20.83	0	0.00	20.75	13	37,734	0.03%
2022/09/26	3.6	21.32	0	0.00	21.25	3.6	37,481	0.01%
2022/09/23	1	21.70	0	0.00	21.65	1	38,139	0.00%
2022/09/22	13.9	21.57	0	0.00	21.60	13.9	38,352	0.04%
2022/09/21	0.1	22.15	0	22.15	22.05	0.1	38,110	0.00%
2022/09/20	1	22.15	0	22.30	22.20	1	38,087	0.00%
2022/09/19	10	22.20	0	0.00	22.15	10	38,054	0.03%
2022/09/16	2.2	22.25	0	0.00	22.10	2.2	37,980	0.01%
2022/09/15	2	22.25	0	0.00	22.30	2	37,330	0.01%
2022/09/14	8.1	22.35	0	0.00	22.30	8.1	37,527	0.02%
2022/09/13	0	22.95	0	0.00	22.75	0	37,514	0.00%
2022/09/12	0.4	23.05	0	0.00	22.90	0.4	37,684	0.00%
2022/09/07	1.2	22.88	0	0.00	22.80	1.2	38,832	0.00%
2022/09/05	2	23.05	0	0.00	23.25	2	39,338	0.01%
2022/09/02	6.1	22.97	11	22.97	22.90	-4.9	39,793	-0.01%
2022/09/01	3	22.95	1	23.00	23.05	2	40,102	0.00%
2022/08/30	3	23.30	0	0.00	23.25	3	40,094	0.01%
2022/08/29	2	23.55	0	0.00	23.50	2	39,792	0.01%
2022/08/26	16	23.85	15	23.88	23.85	1	39,689	0.00%
2022/08/24	6.1	23.48	0	0.00	23.45	6.1	39,974	0.02%
2022/08/23	1	23.90	0	0.00	23.80	1	43,093	0.00%
2022/08/18	1	24.55	8	24.53	24.45	-7	45,094	-0.02%
2022/08/17	12	24.85	0	0.00	24.90	12	45,265	0.03%
2022/08/16	0.1	24.30	10.1	24.25	24.55	-10	45,351	-0.02%
2022/08/15	0.4	24.15	0	0.00	24.25	0.4	45,511	0.00%
2022/08/12	0	24.20	2	24.00	24.10	-2	45,862	0.00%
2022/08/11	0	24.05	1	24.00	24.05	-1	46,417	0.00%
2022/08/09	0.1	23.40	0	0.00	23.30	0.1	46,849	0.00%
2022/08/08	0.1	23.15	0	0.00	23.10	0.1	47,093	0.00%
2022/08/05	15	22.67	8	22.88	23.00	7	47,952	0.01%
2022/08/04	2	22.20	6	22.25	22.25	-4	48,357	-0.01%
2022/08/03	7.2	22.30	10	22.30	22.30	-2.8	48,627	-0.01%
2022/08/02	4.1	22.31	3	22.45	22.45	1.1	49,045	0.00%
2022/08/01	5	22.90	0	0.00	22.95	5	49,276	0.01%
2022/07/29	11.1	22.89	3	22.95	22.95	8.1	49,904	0.02%
2022/07/28	0.3	23.25	0	0.00	23.20	0.3	50,145	0.00%
2022/07/26	0.1	22.80	21	22.80	22.95	-20.9	50,007	-0.04%
2022/07/25	1	22.70	0	0.00	22.70	1	50,025	0.00%
2022/07/21	0	0.00	1	22.30	22.65	-1	50,606	0.00%
2022/07/20	23.1	22.24	11	22.16	22.25	12.1	50,794	0.02%
2022/07/19	31	22.17	1	22.25	22.20	30	50,687	0.06%
2022/07/18	10.2	22.20	0	0.00	22.30	10.2	51,013	0.02%
2022/07/15	12	21.83	0	0.00	21.80	12	50,644	0.02%
2022/07/14	23.9	22.26	5	22.50	22.25	18.9	50,425	0.04%
2022/07/13	6	23.60	1	23.50	23.45	5	49,828	0.01%
2022/07/12	1	23.00	6	23.03	22.95	-5	49,189	-0.01%
2022/07/11	17	23.77	1	23.85	23.65	16	49,079	0.03%
2022/07/08	0	0.00	0.2	24.10	23.85	-0.2	49,584	0.00%
2022/07/07	0.2	23.80	2	23.85	23.70	-1.8	49,762	0.00%
2022/07/06	6	23.61	0	0.00	23.50	6	50,021	0.01%
2022/07/05	2	24.00	0	0.00	24.30	2	49,644	0.00%
2022/07/04	0.1	24.33	0	0.00	24.30	0.1	49,813	0.00%
2022/07/01	3	24.35	0	0.00	24.60	3	51,056	0.01%
2022/06/30	2.1	25.51	0	0.00	25.10	2.1	51,643	0.00%
2022/06/27	0.2	26.35	1	26.20	26.20	-0.8	52,607	0.00%
2022/06/24	0	0.00	10	26.33	26.30	-10	52,432	-0.02%
2022/06/22	2.4	26.14	1	25.90	26.05	1.4	52,405	0.00%
2022/06/21	1	26.35	5	26.40	26.45	-4	52,380	-0.01%
2022/06/17	3	26.03	10	26.10	26.00	-7	52,494	-0.01%
2022/06/16	0.1	26.67	79	26.86	26.60	-78.9	52,312	-0.15%
2022/06/15	2	26.00	182	26.22	26.30	-180	52,759	-0.34%	大賣/鉅額交易
2022/06/14	0.2	26.05	8	26.05	26.00	-7.8	53,021	-0.01%
2022/06/13	4	25.38	10	25.40	25.55	-6	52,770	-0.01%
2022/06/10	23	25.96	1	25.95	26.00	22	52,499	0.04%
2022/06/09	17	26.26	11	26.25	25.85	6	52,248	0.01%
2022/06/07	2	26.50	5	26.60	26.55	-3	51,853	-0.01%
2022/06/06	0	0.00	1	26.80	26.85	-1	52,387	0.00%
2022/05/31	6	26.59	0	0.00	27.15	6	54,651	0.01%
2022/05/30	0	0.00	5	27.00	27.10	-5	51,544	-0.01%
2022/05/27	0	0.00	3	26.53	26.60	-3	50,778	-0.01%
2022/05/26	17	25.37	0	0.00	25.30	17	50,891	0.03%
2022/05/25	5	25.39	0	0.00	25.35	5	51,632	0.01%
2022/05/24	0	0.00	10	25.58	25.55	-10	52,700	-0.02%
2022/05/23	0.1	25.50	0	0.00	25.45	0.1	52,523	0.00%
2022/05/20	1	25.40	0	0.00	25.45	1	52,738	0.00%
2022/05/19	3.1	25.24	0	0.00	25.30	3.1	52,434	0.01%
2022/05/18	3	26.02	0	0.00	26.10	3	51,969	0.01%
2022/05/17	1	25.60	1	25.55	25.50	0	52,002	0.00%
2022/05/16	0	0.00	1	25.45	25.70	-1	52,112	0.00%
2022/05/13	2	25.88	0	0.00	25.80	2	51,999	0.00%
2022/05/12	4	26.24	1	26.45	26.05	3	51,405	0.01%
2022/05/10	2	27.55	25	27.08	27.55	-23	51,342	-0.04%
2022/05/09	10	27.32	0	0.00	27.30	10	51,224	0.02%
2022/05/06	5	27.55	5	27.82	28.00	0	51,525	0.00%
2022/05/05	17	28.31	0	0.00	28.05	17	52,080	0.03%
2022/05/03	1	29.00	0	0.00	28.75	1	52,196	0.00%
2022/04/29	8	28.98	3	29.23	29.25	5	52,517	0.01%
2022/04/28	2	28.70	9	28.61	29.00	-7	52,771	-0.01%
2022/04/27	4.1	29.11	0	0.00	28.90	4.1	52,740	0.01%
2022/04/26	3	29.60	13	29.53	29.70	-10	52,882	-0.02%
2022/04/25	7	28.99	30	28.87	29.10	-23	52,663	-0.04%
2022/04/22	6	29.36	12	29.33	29.45	-6	52,476	-0.01%
2022/04/21	4	28.88	2	28.90	28.75	2	52,787	0.00%
2022/04/20	0	29.05	0	0.00	29.20	0	54,276	0.00%
2022/04/19	2.1	28.94	4	28.96	28.95	-1.9	54,643	0.00%
2022/04/18	72	28.82	3	28.83	28.75	69	55,421	0.12%
2022/04/15	3	29.15	32	29.13	29.35	-29	55,161	-0.05%
2022/04/14	86	29.60	17	29.74	29.45	69	55,199	0.13%
2022/04/13	20	30.37	6	30.49	30.35	14	54,960	0.03%
2022/04/12	4	30.55	9.2	30.59	30.70	-5.2	54,588	-0.01%
2022/04/11	7	30.57	0	0.00	30.45	7	54,014	0.01%
2022/04/08	6	30.35	9.1	30.35	30.50	-3.1	53,483	-0.01%
2022/04/07	19	30.24	99	30.73	30.35	-80	52,910	-0.15%
2022/04/06	43	29.94	57.5	30.06	30.15	-14.5	51,305	-0.03%
2022/04/01	12	29.53	69	29.79	29.85	-57	49,861	-0.11%
2022/03/31	2	29.38	4.1	29.32	29.40	-2.1	49,092	0.00%
2022/03/30	1	28.80	156.2	29.05	29.00	-155.2	48,418	-0.32%	大賣/鉅額交易
2022/03/29	10	28.80	2	28.80	28.80	8	47,964	0.02%
2022/03/28	0	0.00	5	28.90	29.00	-5	48,207	-0.01%
2022/03/25	4	28.95	23	29.03	29.00	-19	48,151	-0.04%
2022/03/24	0.2	29.10	8	29.04	29.15	-7.9	48,056	-0.02%
2022/03/23	5	28.88	15	28.96	29.20	-10	48,030	-0.02%
2022/03/22	12.1	28.40	4	28.49	28.55	8.1	47,386	0.02%
2022/03/21	2	28.20	7	28.41	28.30	-5	47,093	-0.01%
2022/03/18	7	28.18	15.3	28.29	28.15	-8.3	46,789	-0.02%
2022/03/17	3	27.57	11	27.75	27.60	-8	45,712	-0.02%
2022/03/16	3	26.87	3	26.87	26.95	0	45,111	0.00%
2022/03/15	4	26.70	63	26.55	26.60	-59	44,878	-0.13%
2022/03/14	1	26.80	2.5	26.77	26.80	-1.5	45,252	0.00%
2022/03/11	4.5	26.54	0	0.00	26.50	4.5	45,719	0.01%
2022/03/10	4	26.50	12	26.71	26.80	-8	45,980	-0.02%
2022/03/09	27.5	25.97	0	0.00	25.75	27.5	46,095	0.06%
2022/03/08	30.1	25.84	1.5	25.73	25.60	28.6	45,964	0.06%
2022/03/07	7.5	26.16	4.1	26.10	26.25	3.4	45,170	0.01%
2022/03/04	9	27.34	45.1	27.37	27.35	-36.1	44,605	-0.08%
2022/03/03	1	28.05	5	28.00	27.95	-4	44,184	-0.01%
2022/03/02	22	27.77	36	27.87	27.95	-14	44,067	-0.03%
2022/03/01	2	27.20	3	27.75	27.75	-1	44,046	0.00%
2022/02/25	16	26.76	21	26.71	27.15	-5	43,248	-0.01%
2022/02/24	22.1	26.98	31	26.85	26.90	-8.9	42,362	-0.02%
2022/02/23	2	27.78	1	27.90	27.80	1	40,992	0.00%
2022/02/22	36.1	27.95	0	0.00	27.85	36.1	41,082	0.09%
2022/02/21	5	28.12	1	28.05	28.35	4	40,847	0.01%
2022/02/18	6.2	28.30	0	28.40	28.35	6.2	41,144	0.01%
2022/02/17	10	28.50	0.1	28.40	28.45	9.9	41,111	0.02%
2022/02/16	46	28.21	28	28.30	28.20	18	40,784	0.04%
2022/02/15	1.1	28.40	0	0.00	28.15	1.1	40,242	0.00%
2022/02/14	1	28.50	10	28.35	28.65	-9	39,948	-0.02%
2022/02/11	2	28.85	0	0.00	28.85	2	39,558	0.01%
2022/02/10	4	28.58	6	28.68	28.85	-2	39,375	-0.01%
2022/02/09	1	28.70	11.1	28.87	28.90	-10.1	38,799	-0.03%
2022/02/08	2	28.45	3.3	28.68	28.70	-1.3	38,318	0.00%
2022/02/07	2.1	28.40	6	28.41	28.50	-3.9	37,643	-0.01%
2022/01/26	0	0.00	7	27.56	27.60	-7	36,413	-0.02%
2022/01/25	6	27.04	1	27.25	27.25	5	36,212	0.01%
2022/01/24	3	27.52	1.3	26.91	27.50	1.7	35,877	0.00%
2022/01/21	7.1	27.23	9	27.22	27.40	-1.9	35,482	-0.01%
2022/01/20	0	0.00	4	27.68	27.70	-4	34,989	-0.01%
2022/01/19	34	27.79	29	27.81	27.80	5	34,687	0.01%
2022/01/18	10	28.00	16	27.97	27.90	-6	34,083	-0.02%
2022/01/17	10	27.73	4.5	27.73	27.80	5.5	33,806	0.02%
2022/01/14	33.7	28.17	7	27.82	27.90	26.7	33,758	0.08%
2022/01/13	33	28.10	59.3	28.23	28.45	-26.3	33,519	-0.08%
2022/01/12	41	27.52	12	27.51	27.40	29	32,036	0.09%
2022/01/11	53	27.00	67	27.19	27.40	-14	31,414	-0.04%
2022/01/10	0	0.00	2	26.20	26.40	-2	30,637	-0.01%
2022/01/07	0	0.00	10	26.45	26.30	-10	30,625	-0.03%
2022/01/06	1	26.00	0	0.00	26.20	1	30,273	0.00%
2022/01/05	1	25.95	0	0.00	26.05	1	29,814	0.00%
2022/01/04	1.1	25.80	0.1	25.85	25.95	1	29,971	0.00%
2022/01/03	5.7	25.85	0	0.00	25.75	5.7	29,966	0.02%
2021/12/30	1.8	26.00	0	0.00	25.95	1.8	30,503	0.01%
2021/12/29	2	25.95	5	26.02	26.10	-3	30,879	-0.01%
2021/12/28	4	25.84	4	25.93	25.95	0	31,034	0.00%
2021/12/27	0	25.80	2	25.80	25.80	-2	31,043	-0.01%
2021/12/24	2	25.85	1	25.85	25.85	1	31,571	0.00%
2021/12/23	1	25.75	12	25.84	25.90	-11	31,987	-0.03%
2021/12/21	0	0.00	8	25.68	25.65	-8	32,072	-0.02%
2021/12/20	6	25.41	0	0.00	25.35	6	32,028	0.02%
2021/12/17	2	25.75	2	25.60	25.60	0	32,276	0.00%
2021/12/16	4	25.38	0	0.00	25.50	4	32,351	0.01%
2021/12/15	7	25.39	0	0.00	25.35	7	32,803	0.02%
2021/12/14	1	25.30	0	0.00	25.55	1	33,573	0.00%
2021/12/13	6	25.79	2	25.85	25.85	4	34,321	0.01%
2021/12/10	0	0.00	2.4	25.91	25.95	-2.4	34,337	-0.01%
2021/12/08	105	25.80	11.1	25.80	25.95	93.9	34,539	0.27%	大買/
2021/12/07	10	25.74	18	25.74	26.00	-8	33,932	-0.02%
2021/12/06	6	25.44	15	25.40	25.45	-9	33,351	-0.03%
2021/12/03	2	25.00	2.5	25.08	25.20	-0.5	33,150	0.00%
2021/12/02	1	25.00	2	24.85	25.00	-1	32,490	0.00%
2021/12/01	0	0.00	4	24.68	24.85	-4	31,937	-0.01%
2021/11/30	0	0.00	2	24.40	24.40	-2	31,777	-0.01%
2021/11/29	8.2	24.33	1	24.35	24.30	7.2	31,012	0.02%
2021/11/26	1.1	24.85	6	24.72	24.70	-4.9	30,927	-0.02%
2021/11/25	10.3	24.85	6	24.80	24.95	4.3	31,206	0.01%
2021/11/24	10	24.86	3	24.83	24.80	7	31,106	0.02%
2021/11/23	2	24.43	0	0.00	24.50	2	31,063	0.01%
2021/11/22	0	0.00	2.2	24.37	24.40	-2.2	31,119	-0.01%
2021/11/19	4	24.31	1	24.50	24.25	3	31,263	0.01%
2021/11/18	1	24.85	28	24.68	24.75	-27	31,198	-0.09%
2021/11/17	1	24.45	5	24.45	24.45	-4	31,080	-0.01%
2021/11/16	0	0.00	2	23.98	24.05	-2	30,878	-0.01%
2021/11/15	0	0.00	5	23.94	24.00	-5	31,057	-0.02%
2021/11/12	65	23.65	20	23.55	23.70	45	30,892	0.15%
2021/11/11	5	23.45	1	23.60	23.60	4	31,098	0.01%
2021/11/10	1	23.45	0	0.00	23.55	1	32,063	0.00%
2021/11/09	4	23.49	0	0.00	23.55	4	33,086	0.01%
2021/11/05	1	23.15	1	23.20	23.20	0	33,717	0.00%
2021/11/04	0	0.00	1	23.50	23.25	-1	33,798	0.00%
2021/11/03	5	23.25	1	23.35	23.35	4	33,795	0.01%
2021/10/29	0	0.00	1	23.25	23.20	-1	34,215	0.00%
2021/10/28	2	23.25	6	23.34	23.40	-4	34,225	-0.01%
2021/10/27	8	23.36	0	0.00	23.40	8	34,355	0.02%
2021/10/26	3	23.52	6	23.61	23.55	-3	34,437	-0.01%
2021/10/25	6	23.53	0	0.00	23.55	6	34,263	0.02%
2021/10/22	1	23.20	6.5	23.52	23.55	-5.5	34,316	-0.02%
2021/10/21	0.5	23.15	11	23.26	23.40	-10.5	33,922	-0.03%
2021/10/20	0	23.10	12	23.05	23.00	-12	33,272	-0.04%
2021/10/19	2	23.00	0	0.00	23.00	2	33,057	0.01%
2021/10/18	17	23.06	2	23.00	23.05	15	32,921	0.05%
2021/10/14	1.1	22.90	0.2	22.90	22.95	0.9	32,692	0.00%
2021/10/12	3.5	22.75	0	0.00	22.90	3.5	33,807	0.01%
2021/10/08	9	22.89	0	0.00	22.90	9	33,738	0.03%
2021/10/07	0	0.00	3	22.97	22.85	-3	33,870	-0.01%
2021/10/06	21	22.58	1	22.65	22.70	20	33,628	0.06%
2021/10/05	1	22.30	0	0.00	22.45	1	33,576	0.00%
2021/10/04	0	0.00	1	22.35	22.40	-1	33,626	0.00%
2021/10/01	1	22.50	0	0.00	22.50	1	33,881	0.00%
2021/09/29	1	22.55	30	22.71	22.75	-29	33,470	-0.09%
2021/09/28	5	22.75	1	22.80	22.90	4	33,327	0.01%
2021/09/27	1	22.75	1	22.80	22.75	0	33,111	0.00%
2021/09/23	1	22.85	10	22.75	22.95	-9	33,035	-0.03%
2021/09/22	12	22.67	2	22.65	22.60	10	32,828	0.03%
2021/09/17	3	23.30	3.2	23.34	23.00	-0.2	32,216	0.00%
2021/09/16	31	23.31	35	23.35	23.40	-4	31,654	-0.01%
2021/09/15	6	22.95	6	22.95	23.00	0	30,744	0.00%
2021/09/14	0	0.00	2	22.95	23.00	-2	30,609	-0.01%
2021/09/13	9	22.87	0	0.00	23.00	9	30,470	0.03%
2021/09/10	6	22.93	1.6	22.93	22.95	4.4	30,734	0.01%
2021/09/09	0	0.00	0.1	22.80	22.85	-0.1	31,186	0.00%
2021/09/08	0.8	22.80	3	22.90	22.90	-2.2	31,342	-0.01%
2021/09/07	20	22.80	20	22.75	22.85	0	31,339	0.00%
2021/09/06	17	22.80	0	0.00	22.85	17	31,468	0.05%
2021/09/03	0	0.00	1	22.85	22.85	-1	31,466	0.00%
2021/09/02	2	22.50	0	0.00	22.70	2	31,484	0.01%
2021/09/01	0	0.00	1	22.95	23.00	-1	31,489	0.00%
2021/08/31	1	22.95	0	0.00	23.00	1	31,304	0.00%
2021/08/30	0	0.00	2	22.80	22.90	-2	30,826	-0.01%
2021/08/27	0	0.00	5	22.69	22.75	-5	30,851	-0.02%
2021/08/26	0	0.00	10	22.20	22.40	-10	30,525	-0.03%
2021/08/25	11	22.10	1	22.20	22.30	10	30,608	0.03%
2021/08/24	11	21.75	24	21.94	22.00	-13	30,324	-0.04%
2021/08/23	1	21.50	23	21.59	21.45	-22	30,290	-0.07%
2021/08/20	4	21.16	0	0.00	21.15	4	30,598	0.01%
2021/08/19	12	21.32	0	0.00	21.35	12	31,913	0.04%
2021/08/17	0.1	21.55	2	21.48	21.60	-1.9	32,363	-0.01%
2021/08/16	9	21.36	0	0.00	21.40	9	32,290	0.03%
2021/08/13	6	22.81	6	22.86	22.80	0	32,099	0.00%
2021/08/12	7	22.91	1.8	22.95	22.90	5.2	31,613	0.02%
2021/08/11	5	22.98	3	23.00	23.00	2	31,314	0.01%
2021/08/09	0	0.00	9	23.10	23.10	-9	32,212	-0.03%
2021/08/06	0	0.00	13	23.10	23.10	-13	32,486	-0.04%
2021/08/05	0	0.00	2	23.05	23.10	-2	33,171	-0.01%
2021/08/03	2	22.95	0	0.00	23.05	2	36,865	0.01%
2021/08/02	1	23.10	1	23.05	23.10	0	38,154	0.00%
2021/07/30	9	22.85	0	0.00	22.85	9	38,287	0.02%
2021/07/29	3	22.80	1	22.80	22.80	2	38,669	0.01%
2021/07/28	1	22.65	0	0.00	22.75	1	39,014	0.00%
2021/07/27	0	22.85	25	22.88	22.85	-25	39,561	-0.06%
2021/07/26	1	23.05	0	0.00	22.90	1	40,148	0.00%
2021/07/23	0	0.00	10	22.95	23.00	-10	40,400	-0.02%
2021/07/22	3	22.80	9	22.80	22.85	-6	40,669	-0.01%
2021/07/21	97	22.65	20	22.66	22.70	77	41,004	0.19%
2021/07/20	11	22.67	0	0.00	22.65	11	41,527	0.03%
2021/07/19	1	22.85	1	22.90	23.00	0	41,459	0.00%
2021/07/16	0	0.00	27	22.94	23.05	-27	41,699	-0.06%
2021/07/15	1	22.70	0	0.00	22.75	1	41,161	0.00%
2021/07/14	116	22.65	11	22.69	22.70	105	41,478	0.25%	大買/鉅額交易
2021/07/13	0	0.00	20	22.75	22.70	-20	42,089	-0.05%
2021/07/12	193	22.84	1	22.90	22.65	192	41,905	0.46%	大買/鉅額交易
2021/07/09	25	22.59	0	0.00	22.70	25	41,888	0.06%
2021/07/08	0	0.00	2	22.85	22.85	-2	41,757	0.00%
2021/07/07	1.1	22.51	17	22.50	22.65	-15.9	41,843	-0.04%
2021/07/06	2	22.50	0	0.00	22.60	2	41,746	0.00%
2021/07/02	6	22.41	0	0.00	22.40	6	41,755	0.01%
2021/07/01	0	0.00	11	22.60	22.55	-11	41,913	-0.03%
2021/06/30	0	0.00	1	22.70	22.70	-1	41,894	0.00%
2021/06/25	0	0.00	130	22.75	22.75	-130	42,487	-0.31%	大賣/鉅額交易
2021/06/23	0	0.00	1	22.40	22.55	-1	42,846	0.00%
2021/06/22	10	22.28	0	0.00	22.30	10	43,399	0.02%
2021/06/21	17	22.02	10	22.10	22.25	7	43,413	0.02%
2021/06/18	2	22.18	0	0.00	22.15	2	43,304	0.00%
2021/06/17	12	22.22	0	0.00	22.30	12	42,894	0.03%
2021/06/16	170	22.25	0	0.00	22.40	170	43,429	0.39%	大買/鉅額交易
2021/06/15	0	0.00	10	22.40	22.40	-10	43,528	-0.02%
2021/06/11	2	22.48	1	22.45	22.50	1	44,044	0.00%
2021/06/10	1	22.35	13	22.35	22.50	-12	44,798	-0.03%
2021/06/09	4	22.39	0	0.00	22.45	4	45,733	0.01%
2021/06/08	2	22.48	4	22.50	22.55	-2	46,197	0.00%
2021/06/07	18	22.47	6.1	22.50	22.55	11.9	47,083	0.03%
2021/06/04	6	22.55	19	22.70	22.75	-13	47,616	-0.03%
2021/06/03	7	22.98	0	0.00	22.90	7	48,813	0.01%
2021/06/02	10	22.78	10	22.88	22.95	0	49,204	0.00%
2021/06/01	4.1	22.95	7	22.89	23.00	-2.9	49,151	-0.01%
2021/05/31	0	0.00	7	23.03	23.05	-7	49,478	-0.01%
2021/05/28	5	22.90	31	22.97	23.00	-26	49,540	-0.05%
2021/05/27	13	22.52	107	22.52	22.40	-94	49,248	-0.19%	大賣/
2021/05/26	6	22.90	0	0.00	23.00	6	49,174	0.01%
2021/05/25	15	22.97	126.1	23.06	22.85	-111.1	49,644	-0.22%	大賣/鉅額交易
2021/05/24	0.2	22.50	15	22.45	22.50	-14.8	49,453	-0.03%
2021/05/21	23	22.74	5	23.00	22.60	18	49,918	0.04%
2021/05/20	16	22.27	9	22.27	22.30	7	49,372	0.01%
2021/05/19	5.1	22.15	5	22.40	22.25	0.1	49,423	0.00%
2021/05/18	4.1	22.37	15	22.37	22.50	-10.9	50,016	-0.02%
2021/05/17	31	21.20	67	21.49	21.55	-36	50,600	-0.07%
2021/05/14	106	22.05	5	22.25	22.00	101	49,939	0.20%	大買/鉅額交易
2021/05/13	26	22.25	14	22.18	22.05	12	49,359	0.02%
2021/05/12	4.1	22.20	54	22.76	22.35	-49.9	48,528	-0.10%
2021/05/11	10	23.60	10	23.84	23.65	0	46,106	0.00%
2021/05/10	16	23.78	42	23.70	23.95	-26	44,550	-0.06%
2021/05/07	0	0.00	1	23.00	23.10	-1	43,845	0.00%
2021/05/06	24	22.78	12	22.85	23.00	12	43,925	0.03%
2021/05/05	20.3	22.35	2	22.65	22.50	18.3	43,415	0.04%
2021/05/04	1	22.15	20	22.30	22.35	-19	43,236	-0.04%
2021/05/03	2.1	22.55	2	22.75	22.75	0.1	42,924	0.00%
2021/04/29	5	23.06	207.2	23.03	22.80	-202.2	42,522	-0.48%	大賣/鉅額交易
2021/04/28	12	23.22	206	23.15	23.25	-194	42,261	-0.46%	大賣/鉅額交易
2021/04/27	20	23.15	29	23.14	23.15	-9	42,522	-0.02%
2021/04/26	8	23.02	11	22.96	23.10	-3	42,262	-0.01%
2021/04/23	2	22.78	5	22.80	22.80	-3	41,851	-0.01%
2021/04/22	12	22.95	7	22.86	22.90	5	41,835	0.01%
2021/04/21	1	22.85	3	22.76	22.90	-2	41,544	0.00%
2021/04/20	9	22.85	3	23.00	22.90	6	41,334	0.01%
2021/04/19	46	22.49	14	22.56	22.80	32	40,921	0.08%
2021/04/16	26	22.21	3	22.23	22.25	23	40,432	0.06%
2021/04/15	25.7	22.14	8	22.22	22.25	17.7	41,015	0.04%
2021/04/14	64.3	22.04	8	22.13	22.10	56.3	41,089	0.14%
2021/04/13	42	22.06	3	22.13	22.10	39	41,035	0.10%
2021/04/12	20	21.80	13	21.85	21.90	7	40,770	0.02%
2021/04/09	0.4	21.60	0	0.00	21.60	0.4	40,814	0.00%
2021/04/08	10	21.83	0	0.00	21.80	10	40,811	0.02%
2021/04/07	23	21.96	13.4	21.96	22.00	9.6	41,304	0.02%
2021/04/06	50	21.90	1	21.85	21.95	49	41,296	0.12%
2021/04/01	7.2	21.99	0	0.00	21.85	7.2	41,300	0.02%
2021/03/31	6	22.03	2	22.10	22.10	4	41,073	0.01%
2021/03/30	0	21.95	3	22.00	22.00	-3	40,744	-0.01%
2021/03/29	40	21.95	0	0.00	22.00	40	40,197	0.10%
2021/03/26	2	21.80	2	21.80	21.90	0	39,885	0.00%
2021/03/25	5	21.80	17	21.79	21.80	-12	39,408	-0.03%
2021/03/24	50	21.46	2	21.50	21.50	48	38,917	0.12%
2021/03/23	10	21.45	3	21.40	21.40	7	38,863	0.02%
2021/03/22	0.3	21.35	0	0.00	21.35	0.3	38,694	0.00%
2021/03/19	17	21.32	26	21.43	21.30	-9	38,735	-0.02%
2021/03/18	9.1	21.50	0	21.55	21.55	9.1	38,061	0.02%
2021/03/17	0	21.65	8	21.70	21.60	-8	38,085	-0.02%
2021/03/16	12	21.67	15	21.76	21.80	-3	37,645	-0.01%
2021/03/15	20	21.55	7	21.74	21.75	13	37,129	0.04%
2021/03/12	8.1	21.15	4	21.19	21.35	4.1	36,563	0.01%
2021/03/11	1.6	21.22	10	21.40	21.10	-8.4	36,121	-0.02%
2021/03/10	3	21.05	1	21.05	21.20	2	35,463	0.01%
2021/03/09	6	21.03	54	21.04	21.10	-48	34,914	-0.14%
2021/03/08	0	0.00	0	20.60	20.60	0	33,545	0.00%
2021/03/05	0	0.00	5	20.35	20.30	-5	33,395	-0.02%
2021/03/04	9	20.18	3	20.20	20.35	6	34,399	0.02%
2021/03/03	0	0.00	51.6	20.45	20.40	-51.6	34,249	-0.15%
2021/03/02	2	20.25	0	0.00	20.20	2	33,925	0.01%
2021/02/26	109	20.70	3.7	20.42	20.00	105.3	33,617	0.31%	大買/鉅額交易
2021/02/25	0	0.00	6.6	20.80	20.90	-6.6	32,253	-0.02%
2021/02/24	0	0.00	24	20.86	20.75	-24	31,830	-0.08%
2021/02/23	0	0.00	17	20.56	20.70	-17	31,373	-0.05%
2021/02/22	5	20.30	10	20.36	20.40	-5	30,959	-0.02%
2021/02/19	1	20.05	6	20.15	20.20	-5	31,135	-0.02%
2021/02/18	5.3	19.95	12	20.07	20.00	-6.8	31,137	-0.02%
2021/02/17	0	0.00	28	19.84	19.90	-28	30,944	-0.09%
2021/02/05	0	0.00	5	19.30	19.40	-5	30,141	-0.02%
2021/02/04	1	19.25	1	19.20	19.20	0	30,549	0.00%
2021/02/03	2	19.25	2	19.25	19.25	0	32,051	0.00%
2021/02/02	4	19.33	0	0.00	19.25	4	33,079	0.01%
2021/02/01	5	19.10	0	0.00	19.15	5	33,410	0.01%
2021/01/29	10.2	19.08	0	0.00	19.00	10.2	33,638	0.03%
2021/01/28	5.4	19.25	0	0.00	19.20	5.4	32,977	0.02%
2021/01/27	1.1	19.40	0	0.00	19.40	1.1	32,563	0.00%
2021/01/25	0	0.00	0.2	19.50	19.60	-0.2	32,270	0.00%
2021/01/22	1	19.20	0	0.00	19.20	1	32,136	0.00%
2021/01/21	4	19.35	10.1	19.30	19.25	-6.1	32,122	-0.02%
2021/01/20	2	19.33	0	0.00	19.20	2	32,124	0.01%
2021/01/19	5	19.65	1	19.65	19.65	4	31,687	0.01%
2021/01/18	0	0.00	6	19.58	19.70	-6	31,544	-0.02%
2021/01/15	0	0.00	1	19.80	19.70	-1	31,287	0.00%
2021/01/12	0.7	19.75	0	0.00	19.70	0.7	31,252	0.00%
2021/01/11	10	19.95	0.2	19.95	19.95	9.8	31,210	0.03%
2021/01/08	5	19.95	3	19.93	20.00	2	31,051	0.01%
2021/01/06	0.3	19.55	0	0.00	19.55	0.3	30,449	0.00%
2021/01/05	0.1	19.60	16.5	19.65	19.60	-16.4	30,558	-0.05%
2021/01/04	0.2	19.63	1	19.65	19.55	-0.8	30,587	0.00%
2020/12/31	0	0.00	8.4	19.71	19.70	-8.4	30,360	-0.03%
2020/12/30	4	19.40	12	19.68	19.75	-8	30,292	-0.03%
2020/12/29	6	19.25	2.1	19.25	19.25	3.9	29,755	0.01%
2020/12/28	12	19.22	1.2	19.25	19.20	10.8	29,784	0.04%
2020/12/25	7.5	19.21	25	19.25	19.30	-17.5	29,938	-0.06%
2020/12/24	1	19.20	0	0.00	19.25	1	30,275	0.00%
2020/12/23	2.1	19.23	0	0.00	19.20	2.1	30,566	0.01%
2020/12/22	3	19.32	0	0.00	19.30	3	31,699	0.01%
2020/12/18	1	19.30	0	0.00	19.30	1	33,394	0.00%
2020/12/16	2	19.50	3	19.45	19.55	-1	33,934	0.00%
2020/12/15	2	19.30	0	0.00	19.30	2	34,296	0.01%
2020/12/14	5	19.46	0	0.00	19.40	5	34,281	0.01%
2020/12/10	0	19.25	1	19.30	19.30	-1	33,886	0.00%
2020/12/09	2.1	19.23	2	19.20	19.20	0.1	33,802	0.00%
2020/12/08	3.1	19.20	10	19.15	19.35	-6.9	33,789	-0.02%
2020/12/07	1	19.50	0	0.00	19.55	1	33,476	0.00%
2020/12/04	1.2	19.51	0	0.00	19.60	1.2	33,511	0.00%
2020/12/03	0	0.00	2	19.50	19.50	-2	33,453	-0.01%
2020/12/02	9.1	19.35	40	19.35	19.50	-30.9	33,587	-0.09%
2020/12/01	7.1	19.31	1.2	19.31	19.40	5.9	33,717	0.02%
2020/11/30	25.2	19.61	5	19.70	19.15	20.2	33,781	0.06%
2020/11/27	4	19.60	6	19.73	19.75	-2	33,163	-0.01%
2020/11/25	0	0.00	5	19.70	19.70	-5	33,775	-0.01%
2020/11/24	1	19.60	0	0.00	19.55	1	33,792	0.00%
2020/11/23	0	0.00	1	19.60	19.65	-1	33,947	0.00%
2020/11/19	3	19.80	4.6	19.70	19.60	-1.6	33,983	0.00%
2020/11/18	0	0.00	39	19.99	20.00	-39	33,763	-0.12%
2020/11/17	2.1	19.80	13	19.92	19.90	-10.9	33,440	-0.03%
2020/11/16	8	19.75	13	19.76	19.85	-5	33,694	-0.01%
2020/11/13	0	0.00	1.1	19.50	19.60	-1.1	33,186	0.00%
2020/11/12	9	19.50	16	19.53	19.60	-7	33,088	-0.02%
2020/11/11	13	19.63	10	19.57	19.80	3	32,671	0.01%
2020/11/10	0	0.00	19	18.92	19.10	-19	31,294	-0.06%
2020/11/09	0.1	18.75	0	0.00	18.65	0.1	30,155	0.00%
2020/11/06	0	0.00	35	18.64	18.65	-35	29,811	-0.12%
2020/10/30	2	18.05	0	0.00	18.05	2	30,224	0.01%
2020/10/29	4	18.00	0	0.00	17.95	4	29,932	0.01%
2020/10/28	0	18.20	0	0.00	18.15	0	29,950	0.00%
2020/10/27	0	0.00	3	18.27	18.15	-3	30,132	-0.01%
2020/10/26	1.4	18.37	1	18.30	18.35	0.4	30,153	0.00%
2020/10/23	3	18.15	0	0.00	18.25	3	30,252	0.01%
2020/10/20	4	17.98	0	0.00	18.00	4	31,106	0.01%
2020/10/19	0.5	18.05	3	18.05	18.00	-2.5	31,061	-0.01%
2020/10/16	2	17.95	0	0.00	17.90	2	31,649	0.01%
2020/10/14	3	18.10	0	0.00	18.10	3	31,724	0.01%
2020/10/13	6	18.03	1	18.00	18.05	5	31,850	0.02%
2020/10/12	11	18.29	3	18.20	18.15	8	32,076	0.02%
2020/10/07	5	18.27	0	0.00	18.25	5	33,018	0.02%
2020/10/06	36	18.30	0	0.00	18.45	36	33,938	0.11%
2020/10/05	5.3	18.32	0	0.00	18.15	5.3	35,125	0.02%
2020/09/29	0	0.00	5	18.21	18.30	-5	35,989	-0.01%
2020/09/28	0	0.00	2.6	17.98	18.05	-2.6	36,307	-0.01%
2020/09/25	25	17.64	7	17.61	17.60	18	36,580	0.05%
2020/09/24	20	17.73	2	17.65	17.60	18	35,900	0.05%
2020/09/23	68	18.05	1	18.05	18.00	67	35,340	0.19%
2020/09/22	33	18.32	0	0.00	18.20	33	34,880	0.09%
2020/09/21	16	18.52	0	0.00	18.50	16	34,369	0.05%
2020/09/17	5	18.75	0	0.00	18.70	5	34,037	0.01%
2020/09/15	1	18.75	1	18.80	18.90	0	33,992	0.00%
2020/09/14	1	18.75	0	18.90	18.80	1	34,829	0.00%
2020/09/11	3	18.73	0	0.00	18.85	3	34,980	0.01%
2020/09/10	1	18.80	0	0.00	18.90	1	35,114	0.00%
2020/09/09	1	18.75	0	0.00	18.80	1	35,318	0.00%
2020/09/08	3.1	18.87	4	18.85	18.90	-0.9	35,508	0.00%
2020/09/07	6.2	18.89	10.4	18.83	18.85	-4.2	35,874	-0.01%
2020/09/04	4	18.75	0	0.00	18.80	4	36,107	0.01%
2020/09/03	1	18.85	0.2	18.90	18.85	0.8	35,911	0.00%
2020/09/02	14	18.74	0	0.00	18.70	14	35,754	0.04%
2020/09/01	9	18.93	0	0.00	18.90	9	35,252	0.03%
2020/08/31	3.2	19.00	0.5	19.05	18.95	2.7	34,963	0.01%
2020/08/28	3	19.03	0	0.00	19.00	3	34,821	0.01%
2020/08/27	6	19.01	5	19.00	19.00	1	35,174	0.00%
2020/08/26	7	19.06	0	0.00	19.20	7	35,208	0.02%
2020/08/24	2	19.05	0	0.00	19.05	2	37,240	0.01%
2020/08/21	9	19.11	0	0.00	19.20	9	37,597	0.02%
2020/08/20	21	19.14	0.1	19.10	19.00	20.9	37,561	0.06%
2020/08/19	8	19.43	0	0.00	19.40	8	36,998	0.02%
2020/08/18	1	19.45	0	0.00	19.40	1	36,721	0.00%
2020/08/17	5	19.45	0	0.00	19.50	5	36,793	0.01%
2020/08/14	15	19.40	0	0.00	19.35	15	36,930	0.04%
2020/08/13	0	0.00	10	19.45	19.50	-10	37,035	-0.03%
2020/08/12	5	19.40	0	0.00	19.40	5	37,303	0.01%
2020/08/11	16	19.40	0	0.00	19.40	16	37,427	0.04%
2020/08/10	2	19.43	0	0.00	19.40	2	37,497	0.01%
2020/08/07	10	19.35	2	19.38	19.35	8	37,567	0.02%
2020/08/06	8	19.39	0.5	19.45	19.40	7.5	37,582	0.02%
2020/08/05	9.1	19.35	0	0.00	19.30	9.1	38,122	0.02%
2020/08/04	2	19.35	0	0.00	19.35	2	38,283	0.01%
2020/08/03	20	19.35	3	19.30	19.30	17	38,321	0.04%
2020/07/31	26	19.42	0	0.00	19.40	26	38,313	0.07%
2020/07/29	4	19.55	5	19.52	19.50	-1	38,150	0.00%
2020/07/28	3	19.33	0	0.00	19.35	3	38,620	0.01%
2020/07/27	12	19.39	0	0.00	19.35	12	39,135	0.03%
2020/07/24	10	19.60	1	19.55	19.50	9	39,242	0.02%
2020/07/23	3	19.70	1	19.65	19.75	2	39,366	0.01%
2020/07/22	11	19.72	0	0.00	19.80	11	39,850	0.03%
2020/07/21	7	19.81	0	0.00	19.80	7	39,576	0.02%
2020/07/20	3	19.85	0	0.00	19.85	3	39,607	0.01%
2020/07/17	4	19.86	0	0.00	19.90	4	40,237	0.01%
2020/07/16	9	19.81	0	0.00	19.85	9	40,922	0.02%
2020/07/15	16	19.88	3	19.90	19.90	13	40,646	0.03%
2020/07/14	7	19.97	0	0.00	19.95	7	40,486	0.02%
2020/07/13	2	20.10	0	0.00	20.10	2	40,670	0.00%
2020/07/10	8	20.90	0	0.00	20.90	8	40,629	0.02%
2020/07/09	1	21.10	0	0.00	21.15	1	40,292	0.00%
2020/07/08	5	21.08	5	21.14	21.15	0	40,156	0.00%
2020/07/07	3	21.10	23	21.12	21.20	-20	40,241	-0.05%
2020/07/06	16	20.91	0	0.00	21.05	16	40,072	0.04%
2020/07/02	18	20.46	0	0.00	20.50	18	39,906	0.05%
2020/07/01	40	20.50	10	20.55	20.50	30	40,075	0.07%
2020/06/30	1	20.35	0	0.00	20.35	1	40,199	0.00%
2020/06/24	1	20.25	0	0.00	20.25	1	41,200	0.00%
2020/06/23	7	20.22	0	0.00	20.40	7	41,993	0.02%
2020/06/22	2	20.15	0.1	20.30	20.30	1.9	42,669	0.00%
2020/06/19	3	20.25	6	20.10	20.10	-3	43,720	-0.01%
2020/06/18	3	20.32	0	0.00	20.30	3	43,953	0.01%
2020/06/17	0	0.00	1	20.50	20.55	-1	45,257	0.00%
2020/06/16	0	0.00	1	20.35	20.35	-1	46,903	0.00%
2020/06/15	19	20.19	0	0.00	20.10	19	48,350	0.04%
2020/06/12	8	20.16	3	20.23	20.20	5	49,216	0.01%
2020/06/11	14	20.84	1	21.05	20.65	13	50,336	0.03%
2020/06/10	0	0.00	10	21.07	21.10	-10	51,195	-0.02%
2020/06/09	6	20.90	10.1	20.95	21.05	-4.1	53,643	-0.01%
2020/06/08	2	20.85	10	20.93	21.00	-8	54,674	-0.01%
2020/06/05	0	0.00	1	20.80	20.80	-1	55,643	0.00%
2020/06/04	3	20.65	7	20.90	20.65	-4	56,543	-0.01%
2020/06/03	0	0.00	19	20.71	20.75	-19	57,457	-0.03%
2020/06/02	0	0.00	19	20.24	20.30	-19	57,439	-0.03%
2020/05/29	1	19.70	1	19.95	19.95	0	57,494	0.00%
2020/05/28	23	19.86	0	0.00	19.85	23	55,907	0.04%
2020/05/27	0	0.00	4	20.09	20.10	-4	56,210	-0.01%
2020/05/26	30	19.95	8	19.93	19.95	22	56,541	0.04%
2020/05/25	14	19.65	2	19.70	19.75	12	56,691	0.02%
2020/05/22	20	19.64	0	0.00	19.55	20	56,938	0.04%
2020/05/21	11	19.81	2	19.85	19.80	9	56,923	0.02%
2020/05/20	2	19.75	10	19.80	19.85	-8	56,828	-0.01%
2020/05/19	0	0.00	7	19.85	19.85	-7	57,037	-0.01%
2020/05/18	8	19.51	4	19.55	19.50	4	57,028	0.01%
2020/05/15	2	19.58	5	19.68	19.60	-3	57,006	-0.01%
2020/05/14	5	19.56	7	19.55	19.55	-2	57,148	0.00%
2020/05/13	3	19.65	3	19.68	19.80	0	56,821	0.00%
2020/05/12	26	19.62	0	0.00	19.65	26	56,806	0.05%
2020/05/11	3	20.08	39	20.03	20.00	-36	56,510	-0.06%
2020/05/08	8	19.86	0	0.00	19.80	8	56,336	0.01%
2020/05/07	0	0.00	12	19.80	19.70	-12	56,494	-0.02%
2020/05/06	25	19.47	0	0.00	19.55	25	56,584	0.04%
2020/05/05	1	19.65	10	19.75	19.65	-9	56,507	-0.02%
2020/05/04	36	19.51	1	19.45	19.50	35	56,571	0.06%
2020/04/30	6	20.01	98	20.19	20.00	-92	56,460	-0.16%
2020/04/29	20	19.75	20	19.79	19.70	0	56,001	0.00%
2020/04/28	13	19.23	29	19.34	19.50	-16	56,031	-0.03%
2020/04/27	1	18.95	21.1	19.01	19.05	-20.1	57,103	-0.04%
2020/04/24	3	18.62	8	18.63	18.60	-5	56,791	-0.01%
2020/04/23	5	18.55	7	18.66	18.55	-2	56,445	0.00%
2020/04/22	18	18.40	1	18.40	18.50	17	56,084	0.03%
2020/04/21	45	18.90	1	18.90	18.70	44	55,653	0.08%
2020/04/20	22	19.40	1	19.35	19.30	21	54,957	0.04%
2020/04/17	53	19.75	10	19.70	19.60	43	54,808	0.08%
2020/04/16	14	19.56	56	19.51	19.50	-42	54,484	-0.08%
2020/04/15	9	19.96	12	20.00	19.90	-3	53,928	-0.01%
2020/04/14	13	19.53	21	19.50	19.65	-8	53,168	-0.02%
2020/04/13	8	18.83	4	18.83	18.80	4	52,397	0.01%
2020/04/10	2	18.65	256	18.62	18.65	-254	51,908	-0.49%	大賣/鉅額交易
2020/04/09	19	17.98	2	18.05	18.05	17	51,292	0.03%
2020/04/08	5	17.89	3	17.97	17.95	2	50,814	0.00%
2020/04/07	5	18.01	9.8	17.91	17.90	-4.8	50,406	-0.01%
2020/04/06	19	17.63	7	17.86	17.85	12	50,107	0.02%
2020/04/01	9	17.81	0	0.00	17.75	9	49,449	0.02%
2020/03/31	5	17.96	9	17.89	17.90	-4	49,090	-0.01%
2020/03/30	6	17.65	0	0.00	17.90	6	48,326	0.01%
2020/03/27	3	17.77	24	17.78	17.90	-21	47,734	-0.04%
2020/03/26	227	17.39	34	17.30	17.30	193	46,872	0.41%	大買/鉅額交易
2020/03/25	15	17.60	17	17.47	17.50	-2	46,742	0.00%
2020/03/24	21	16.87	11	16.70	16.60	10	45,846	0.02%
2020/03/23	46.1	16.26	4	16.25	16.15	42.1	45,074	0.09%
2020/03/20	74	17.14	7	17.24	17.10	67	43,907	0.15%
2020/03/19	30	16.75	23	16.73	16.30	7	42,276	0.02%
2020/03/18	52	18.05	42	18.01	17.95	10	41,243	0.02%
2020/03/17	28	18.39	17.5	18.40	18.35	10.5	40,340	0.03%
2020/03/16	15	19.21	11.1	19.37	19.05	3.9	38,936	0.01%
2020/03/13	157	19.02	8	19.29	19.65	149	37,786	0.39%	大買/鉅額交易
2020/03/12	22	20.83	6	20.69	20.50	16	35,232	0.05%
2020/03/11	41	21.42	1	21.35	21.35	40	34,135	0.12%
2020/03/10	182.1	21.60	5	21.60	21.55	177.1	33,181	0.53%	大買/鉅額交易
2020/03/09	4	21.95	5	21.80	21.80	-1	32,323	0.00%
2020/03/06	10	22.35	0	0.00	22.40	10	31,317	0.03%
2020/03/05	10.3	22.61	0	0.00	22.85	10.3	31,030	0.03%
2020/03/04	6.2	22.48	0	0.00	22.55	6.2	30,859	0.02%
2020/03/03	6	22.55	0	0.00	22.55	6	30,623	0.02%
2020/03/02	1	22.20	5	22.30	22.25	-4	30,120	-0.01%
2020/02/27	0.3	22.70	0	0.00	22.70	0.3	30,315	0.00%
2020/02/26	0.2	22.80	0	0.00	22.80	0.2	29,971	0.00%
2020/02/25	0	0.00	12.3	22.72	22.80	-12.3	29,697	-0.04%
2020/02/21	5	23.20	1.1	23.15	23.20	3.9	29,917	0.01%
2020/02/20	0	0.00	400.5	23.35	23.45	-400.5	29,837	-1.34%	大賣/鉅額交易
2020/02/19	1	23.15	22	23.16	23.30	-21	29,646	-0.07%
2020/02/18	0	0.00	11	23.07	23.10	-11	29,619	-0.04%
2020/02/17	3.3	22.77	60	22.90	22.95	-56.7	29,671	-0.19%
2020/02/14	0	0.00	1	22.80	22.80	-1	30,157	0.00%
2020/02/13	0	0.00	2	22.73	22.80	-2	30,859	-0.01%
2020/02/12	0	22.65	0	0.00	22.65	0	31,125	0.00%
2020/02/10	5	22.44	3	22.50	22.50	2	31,077	0.01%
2020/02/06	10	22.40	1	22.45	22.50	9	31,453	0.03%
2020/02/05	2	22.20	1	22.35	22.40	1	31,694	0.00%
2020/02/04	0	0.00	15	22.28	22.30	-15	31,443	-0.05%
2020/02/03	1	21.55	13	21.93	21.95	-12	31,371	-0.04%
2020/01/31	18	22.14	10	22.15	22.05	8	31,208	0.03%
2020/01/30	41	22.20	17	22.09	22.00	24	30,750	0.08%
2020/01/20	5	22.65	22	22.78	22.90	-17	29,385	-0.06%
2020/01/17	0	0.00	0.5	22.60	22.60	-0.5	29,165	0.00%
2020/01/16	2	22.50	0	0.00	22.60	2	29,356	0.01%
2020/01/15	1	22.50	5	22.68	22.70	-4	29,348	-0.01%
2020/01/14	1	22.45	10	22.54	22.60	-9	29,269	-0.03%
2020/01/13	14	22.43	10.6	22.31	22.50	3.4	28,942	0.01%
2020/01/10	21	22.26	0	0.00	22.25	21	29,085	0.07%
2020/01/09	11	22.23	0	0.00	22.30	11	29,229	0.04%
2020/01/08	7	22.20	0	0.00	22.25	7	29,318	0.02%
2020/01/06	1	22.20	4	22.25	22.25	-3	29,172	-0.01%
2020/01/03	2	22.40	1	22.35	22.45	1	28,991	0.00%
2020/01/02	3	22.32	0.5	22.35	22.35	2.5	29,062	0.01%
2019/12/31	3	22.33	0	0.00	22.40	3	29,038	0.01%
2019/12/30	20	22.45	0	0.00	22.50	20	28,926	0.07%
2019/12/23	1	22.35	5	22.50	22.50	-4	29,234	-0.01%
2019/12/20	0	0.00	1	22.45	22.40	-1	29,485	0.00%
2019/12/18	0	0.00	5	22.40	22.50	-5	29,240	-0.02%
2019/12/17	0	0.00	5	22.40	22.40	-5	29,345	-0.02%
2019/12/16	13	22.39	0	0.00	22.30	13	29,100	0.04%
2019/12/13	2	22.48	20	22.41	22.50	-18	29,132	-0.06%
2019/12/12	0	0.00	37	22.20	22.15	-37	28,495	-0.13%
2019/12/11	0	0.00	5.2	22.10	22.10	-5.2	28,282	-0.02%
2019/12/10	1	21.85	2	21.90	21.95	-1	28,209	0.00%
2019/12/06	13	21.72	2	21.80	21.90	11	28,482	0.04%
2019/12/05	2	21.75	0	0.00	21.70	2	28,490	0.01%
2019/12/04	5	21.68	0	0.00	21.85	5	28,342	0.02%
2019/12/03	2	21.70	1	21.75	21.75	1	28,292	0.00%
2019/11/29	32	21.90	3	21.95	21.85	29	28,072	0.10%
2019/11/26	0	0.00	7	22.23	22.10	-7	27,682	-0.03%
2019/11/25	8	21.99	0	0.00	21.90	8	26,609	0.03%
2019/11/22	1	22.00	0	0.00	22.00	1	26,937	0.00%
2019/11/20	1	22.10	0	0.00	22.15	1	26,305	0.00%
2019/11/19	0	0.00	2	22.25	22.25	-2	26,043	-0.01%
2019/11/18	0	0.00	4	22.29	22.25	-4	26,049	-0.02%
2019/11/15	3	22.15	3	22.15	22.15	0	25,962	0.00%
2019/11/14	10	22.20	45	22.15	22.15	-35	25,865	-0.14%
2019/11/13	0	0.00	7	22.19	22.25	-7	25,955	-0.03%
2019/11/12	7	21.86	91	21.84	21.90	-84	25,256	-0.33%
2019/11/11	5	21.70	0	0.00	21.60	5	24,622	0.02%
2019/11/08	3	21.80	15	21.82	21.85	-12	24,477	-0.05%
2019/11/06	451	21.60	29	21.70	21.75	422	24,715	1.71%	大買/鉅額交易
2019/11/05	0	0.00	14	21.50	21.50	-14	24,262	-0.06%
2019/11/04	0	0.00	1	21.40	21.45	-1	24,725	0.00%
2019/11/01	0	0.00	26	21.20	21.25	-26	24,489	-0.11%
2019/10/31	0	0.00	2	21.25	21.20	-2	24,908	-0.01%
2019/10/29	0	0.00	4	21.14	21.15	-4	25,036	-0.02%
2019/10/28	0	0.00	2	21.10	21.10	-2	24,769	-0.01%
2019/10/25	5	21.10	0	0.00	21.05	5	24,723	0.02%
2019/10/24	0	0.00	25	21.06	21.15	-25	24,634	-0.10%
2019/10/23	4	20.90	0	0.00	21.00	4	24,501	0.02%
2019/10/22	0	0.00	11	21.05	21.10	-11	24,460	-0.04%
2019/10/21	0	0.00	8	21.00	21.00	-8	24,214	-0.03%
2019/10/18	0	0.00	7	21.00	20.90	-7	24,260	-0.03%
2019/10/17	0	0.00	3	21.15	21.15	-3	24,150	-0.01%
2019/10/16	10	20.90	1	20.95	20.95	9	23,826	0.04%
2019/10/15	1	20.85	0	0.00	20.90	1	23,758	0.00%
2019/10/14	0	0.00	3	20.85	20.90	-3	24,159	-0.01%
2019/10/08	25	20.85	0	0.00	20.75	25	25,546	0.10%
2019/10/02	0	0.00	30	20.80	20.80	-30	26,747	-0.11%
2019/10/01	0	0.00	95	20.79	20.85	-95	27,048	-0.35%
2019/09/27	0	0.00	20	20.75	20.60	-20	27,031	-0.07%
2019/09/26	2	20.73	0	0.00	20.70	2	27,241	0.01%
2019/09/25	2	20.55	5	20.65	20.65	-3	27,559	-0.01%
2019/09/24	21	20.65	0	0.00	20.75	21	27,399	0.08%
2019/09/23	47	21.06	0	21.00	20.90	47	27,318	0.17%
2019/09/20	0	0.00	8	21.26	21.30	-8	27,456	-0.03%
2019/09/19	5	21.20	4	21.25	21.25	1	27,069	0.00%
2019/09/18	0	0.00	23	21.20	21.30	-23	27,226	-0.08%
2019/09/17	1	21.00	1	20.95	21.00	0	27,189	0.00%
2019/09/16	5	21.05	1	21.05	21.05	4	27,856	0.01%
2019/09/12	50	21.05	6	20.99	21.00	44	28,088	0.16%
2019/09/11	21	20.81	0	0.00	21.00	21	28,410	0.07%
2019/09/10	116	20.85	0	0.00	20.95	116	28,358	0.41%	大買/鉅額交易
2019/09/09	1	20.65	0	0.00	20.65	1	28,256	0.00%
2019/09/06	0	0.00	14	20.55	20.55	-14	28,532	-0.05%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/09/02	0	0.00	6.7	20.26	20.30	-6.7	29,402	-0.02%
2019/08/30	0	0.00	2	20.25	20.35	-2	29,782	-0.01%
2019/08/23	10	20.30	0	0.00	20.50	10	30,561	0.03%
2019/08/22	0	0.00	1	20.35	20.25	-1	30,712	0.00%
2019/08/21	0	0.00	10	20.55	20.30	-10	31,456	-0.03%
2019/08/19	5	20.50	12	20.46	20.45	-7	31,432	-0.02%
2019/08/16	2	20.25	20	20.50	20.50	-18	31,486	-0.06%
2019/08/15	8	20.09	0	0.00	20.05	8	31,295	0.03%
2019/08/14	0	0.00	30	20.20	20.20	-30	31,569	-0.10%
2019/08/13	2	20.05	30	20.05	20.00	-28	31,757	-0.09%
2019/08/08	3	20.15	0	0.00	20.15	3	31,471	0.01%
2019/08/06	14	19.85	0	0.00	19.95	14	32,019	0.04%
2019/08/05	15	20.03	1	20.05	20.10	14	31,858	0.04%
2019/08/02	9	20.06	0	0.00	20.05	9	32,159	0.03%
2019/08/01	1	20.20	0	0.00	20.30	1	32,456	0.00%
2019/07/31	82	20.42	0	0.00	20.30	82	32,839	0.25%
2019/07/29	25	20.50	0	0.00	20.50	25	33,121	0.08%
2019/07/24	2	20.50	0	0.00	20.45	2	35,354	0.01%
2019/07/19	1	20.50	2	20.60	20.50	-1	35,993	0.00%
2019/07/17	8	20.51	47	20.58	20.60	-39	36,136	-0.11%
2019/07/16	32	20.50	115	20.54	20.55	-83	36,056	-0.23%	大賣/
2019/07/15	52	20.65	0	0.00	20.65	52	35,686	0.15%
2019/07/12	1	21.70	20	21.70	21.60	-19	35,402	-0.05%
2019/07/11	1	21.70	1	21.70	21.75	0	34,856	0.00%
2019/07/10	11	21.71	0	0.00	21.75	11	34,509	0.03%
2019/07/09	1	21.75	0	0.00	21.70	1	34,489	0.00%
2019/07/08	0	0.00	10	21.75	21.70	-10	34,092	-0.03%
2019/07/05	1	21.65	2.4	21.65	21.70	-1.4	33,912	0.00%
2019/07/04	0	0.00	1	21.60	21.55	-1	33,827	0.00%
2019/07/03	22	21.41	0	0.00	21.50	22	33,814	0.07%
2019/07/01	0	0.00	20	21.50	21.45	-20	33,343	-0.06%
2019/06/28	0	0.00	21	21.40	21.35	-21	33,160	-0.06%
2019/06/27	0	0.00	4	21.34	21.45	-4	33,348	-0.01%
2019/06/25	1	21.20	0	0.00	21.10	1	33,339	0.00%
2019/06/24	0	0.00	1	21.30	21.05	-1	33,308	0.00%
2019/06/21	52	21.10	0	0.00	21.10	52	32,956	0.16%
2019/06/20	0	0.00	31	21.55	21.40	-31	32,289	-0.10%
2019/06/19	50	21.42	4	21.45	21.50	46	32,024	0.14%
2019/06/18	3	21.35	0	0.00	21.30	3	31,469	0.01%
2019/06/17	1	21.30	4	21.38	21.30	-3	31,575	-0.01%
2019/06/14	2	21.33	28	21.32	21.35	-26	31,601	-0.08%
2019/06/13	0	0.00	90	21.10	21.05	-90	31,240	-0.29%
2019/06/12	43	20.98	5	21.15	21.10	38	31,699	0.12%
2019/06/11	2	21.20	2	21.28	21.10	0	31,415	0.00%
2019/06/10	0	0.00	5	21.28	21.30	-5	31,246	-0.02%
2019/06/06	0	0.00	10	21.00	21.05	-10	30,905	-0.03%
2019/06/05	60	20.91	3	20.88	20.95	57	30,745	0.19%
2019/06/04	2	20.83	1	20.80	20.80	1	30,803	0.00%
2019/06/03	0	0.00	3.5	20.84	20.90	-3.5	30,653	-0.01%
2019/05/31	20	20.95	0	0.00	20.95	20	30,684	0.07%
2019/05/30	1	20.85	2	20.90	20.90	-1	30,525	0.00%
2019/05/29	1	20.85	2	20.90	20.85	-1	30,603	0.00%
2019/05/28	11	20.94	2	20.90	21.05	9	30,736	0.03%
2019/05/27	0	0.00	2	20.98	20.95	-2	30,128	-0.01%
2019/05/24	21	20.85	0	0.00	20.90	21	30,240	0.07%
2019/05/23	2	20.85	3	20.90	20.85	-1	30,190	0.00%
2019/05/21	23	20.95	4.2	21.00	20.95	18.8	30,045	0.06%
2019/05/20	4	20.94	0	0.00	20.90	4	29,570	0.01%
2019/05/17	10	20.85	11	20.70	20.70	-1	29,337	0.00%
2019/05/16	1	20.70	1	20.80	20.70	0	29,265	0.00%
2019/05/15	24	20.86	1	20.85	20.80	23	29,001	0.08%
2019/05/14	1	20.90	0	0.00	21.05	1	28,760	0.00%
2019/05/13	4	21.03	3	21.03	21.05	1	28,667	0.00%
2019/05/10	1	21.20	4	21.23	21.20	-3	28,748	-0.01%
2019/05/09	14	20.94	6	20.90	20.85	8	28,522	0.03%
2019/05/08	8	21.12	0	0.00	21.10	8	28,103	0.03%
2019/05/07	20	21.55	0	0.00	21.45	20	27,915	0.07%
2019/05/06	2	21.43	46	21.45	21.45	-44	28,031	-0.16%
2019/05/03	7	21.85	4	21.74	21.85	3	27,735	0.01%
2019/05/02	5	21.46	8	21.41	21.50	-3	26,834	-0.01%
2019/04/30	0	0.00	10	20.95	21.15	-10	26,317	-0.04%
2019/04/29	6	20.90	19	20.82	20.90	-13	26,122	-0.05%
2019/04/26	1	20.45	0	0.00	20.45	1	26,110	0.00%
2019/04/24	0	0.00	1	20.50	20.50	-1	26,302	0.00%
2019/04/23	1	20.45	0	0.00	20.45	1	26,286	0.00%
2019/04/19	2	20.40	4	20.36	20.40	-2	26,539	-0.01%
2019/04/18	1	20.20	0	0.00	20.20	1	26,699	0.00%
2019/04/17	4	20.36	0	0.00	20.35	4	26,558	0.02%
2019/04/16	0.3	20.50	0	0.00	20.45	0.3	26,322	0.00%
2019/04/15	0	0.00	1	20.55	20.40	-1	26,435	0.00%
2019/04/12	0	0.00	10	20.60	20.55	-10	26,754	-0.04%
2019/04/11	0	0.00	5	20.70	20.70	-5	26,867	-0.02%
2019/04/10	1	20.60	10	20.70	20.55	-9	26,937	-0.03%
2019/04/09	0	0.00	1	20.70	20.75	-1	27,013	0.00%
2019/04/03	2	20.38	0	20.40	20.35	2	26,705	0.01%
2019/04/02	11	20.40	0	0.00	20.40	11	26,687	0.04%
2019/04/01	11	20.36	60	20.39	20.30	-49	26,739	-0.18%
2019/03/29	15	20.42	0	0.00	20.45	15	26,136	0.06%
2019/03/28	9	20.41	51	20.42	20.40	-42	26,082	-0.16%
2019/03/27	14	20.49	0	0.00	20.40	14	26,159	0.05%
2019/03/26	3	20.63	0	0.00	20.65	3	26,032	0.01%
2019/03/25	18	20.61	0	0.00	20.60	18	26,246	0.07%
2019/03/22	0	0.00	1	20.90	20.90	-1	26,262	0.00%
2019/03/21	0	0.00	4	21.00	21.00	-4	26,561	-0.02%
2019/03/20	40	20.83	23	21.00	20.90	17	26,863	0.06%
2019/03/19	0	20.90	1	21.00	20.90	-1	27,412	0.00%
2019/03/18	0	0.00	1	20.80	20.85	-1	27,481	0.00%
2019/03/15	0	0.00	10	20.80	20.65	-10	27,712	-0.04%
2019/03/13	22	20.50	0	0.00	20.45	22	27,360	0.08%
2019/03/11	4	20.50	0	0.00	20.45	4	27,366	0.01%
2019/03/08	6	20.48	6	20.49	20.35	0	27,427	0.00%
2019/03/07	2	20.60	0	0.00	20.60	2	27,577	0.01%
2019/03/06	25	20.60	0	0.00	20.55	25	27,671	0.09%
2019/03/05	50	20.65	3	20.70	20.65	47	27,714	0.17%
2019/03/04	25	20.66	0	0.00	20.75	25	27,585	0.09%
2019/02/27	0	0.00	5	20.85	20.85	-5	27,417	-0.02%
2019/02/26	0	0.00	182	20.80	20.80	-182	27,282	-0.67%	大賣/鉅額交易
2019/02/25	1	20.65	0	0.00	20.75	1	27,137	0.00%
2019/02/21	0	0.00	1	20.70	20.75	-1	26,919	0.00%
2019/02/20	5	20.50	1	20.55	20.55	4	27,123	0.01%
2019/02/19	3	20.48	0	0.00	20.45	3	27,327	0.01%
2019/02/15	10	20.45	0	0.00	20.45	10	27,909	0.04%
2019/02/14	1	20.60	0	0.00	20.60	1	28,469	0.00%
2019/02/12	11	20.40	30	20.65	20.55	-19	28,385	-0.07%
2019/02/11	19	20.56	0	0.00	20.45	19	27,998	0.07%
2019/01/30	0.2	20.70	2.2	20.56	20.70	-2	27,590	-0.01%
2019/01/29	40	20.48	0	0.00	20.55	40	27,382	0.15%
2019/01/28	30	20.60	0	0.00	20.70	30	27,299	0.11%
2019/01/25	16	20.60	5.5	20.65	20.60	10.5	27,101	0.04%
2019/01/24	40.1	20.39	0	0.00	20.40	40.1	26,799	0.15%
2019/01/23	38	20.41	26	20.35	20.35	12	27,098	0.04%
2019/01/22	16	20.21	16	20.50	20.50	0	27,099	0.00%
2019/01/21	0.4	20.25	0	0.00	20.25	0.4	26,915	0.00%
2019/01/18	12	19.99	0	0.00	19.95	12	27,051	0.04%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/14	3	20.12	0	0.00	20.10	3	28,092	0.01%
2019/01/10	0	0.00	0.6	20.25	20.20	-0.6	28,063	0.00%
2019/01/07	1	20.00	0	0.00	20.10	1	28,441	0.00%
2019/01/04	20	19.80	3	19.90	19.80	17	29,344	0.06%
2019/01/03	4	20.00	0	0.00	20.00	4	30,352	0.01%
2019/01/02	1	19.85	0	0.00	19.90	1	30,669	0.00%
2018/12/27	0.1	19.95	1	20.00	19.95	-1	30,893	0.00%
2018/12/24	8	19.85	0	0.00	19.85	8	31,770	0.03%
2018/12/21	1	19.90	0	0.00	19.90	1	32,371	0.00%
2018/12/20	5	19.99	0	0.00	19.95	5	32,619	0.02%
2018/12/19	0	0.00	1	20.05	20.15	-1	32,555	0.00%
2018/12/17	2	20.30	0	0.00	20.20	2	33,529	0.01%
2018/12/13	2	20.05	10	20.05	20.10	-8	33,884	-0.02%
2018/12/12	28	19.91	0	0.00	19.90	28	33,804	0.08%
2018/12/11	1	20.00	0.7	20.10	20.00	0.3	32,968	0.00%
2018/12/10	16	20.01	10	20.00	20.00	6	32,772	0.02%
2018/12/07	13	20.26	1	20.20	20.20	12	32,513	0.04%
2018/12/06	0	0.00	0.7	20.45	20.35	-0.7	32,465	0.00%
2018/12/05	0	0.00	15	20.55	20.45	-15	32,426	-0.05%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	20	20.73	0	0.00	20.70	20	32,469	0.06%
2018/11/30	5	20.45	0	0.00	20.45	5	32,270	0.02%
2018/11/29	2	20.43	0	0.00	20.40	2	31,986	0.01%
2018/11/28	5	20.50	0	0.00	20.60	5	31,806	0.02%
2018/11/27	2	20.50	8	20.60	20.60	-6	31,712	-0.02%
2018/11/26	0	0.00	7	20.79	20.65	-7	31,800	-0.02%
2018/11/23	3	20.55	0	0.00	20.50	3	31,676	0.01%
2018/11/22	20	20.69	0	0.00	20.70	20	31,618	0.06%
2018/11/21	14	20.80	0	0.00	20.85	14	31,646	0.04%
2018/11/20	2	21.05	0	0.00	21.00	2	31,556	0.01%
2018/11/19	0	0.00	2	21.30	21.35	-2	31,507	-0.01%
2018/11/16	0	0.00	10	20.98	21.10	-10	31,257	-0.03%
2018/11/15	5	20.55	5	20.70	20.70	0	30,961	0.00%
2018/11/14	20	20.75	0	0.00	20.70	20	30,812	0.06%
2018/11/13	0	0.00	20	20.94	20.90	-20	30,538	-0.07%
2018/11/12	0	0.00	2	21.15	21.10	-2	30,184	-0.01%
2018/11/09	0	0.00	26.6	21.08	21.15	-26.6	30,503	-0.09%
2018/11/08	0.1	21.20	0	0.00	21.20	0.1	30,660	0.00%
2018/11/07	1	20.95	0	0.00	21.00	1	30,638	0.00%
2018/11/06	5	20.70	0	0.00	20.75	5	31,190	0.02%
2018/11/05	8	20.52	0	0.00	20.75	8	31,357	0.03%
2018/11/02	2	20.50	5	20.60	20.80	-3	31,507	-0.01%
2018/11/01	5	20.30	2	20.50	20.35	3	31,652	0.01%
2018/10/31	12	20.16	0	0.00	20.65	12	32,056	0.04%
2018/10/30	2	20.00	2.8	19.96	19.95	-0.8	31,843	0.00%
2018/10/29	7	19.98	0	0.00	19.80	7	32,258	0.02%
2018/10/25	13	19.95	34.6	19.91	19.90	-21.6	32,549	-0.07%
2018/10/24	14	20.47	39	20.61	20.40	-25	32,425	-0.08%
2018/10/23	3	20.85	13	20.93	20.95	-10	31,694	-0.03%
2018/10/22	32	21.09	0	0.00	21.10	32	31,566	0.10%
2018/10/19	10	20.88	2	20.85	21.15	8	32,037	0.02%
2018/10/16	12	21.10	1	21.10	21.15	11	32,242	0.03%
2018/10/15	20.1	21.27	0	0.00	21.20	20.1	32,038	0.06%
2018/10/12	21	20.93	10	21.40	21.70	11	31,832	0.03%
2018/10/11	17	21.43	0	0.00	21.15	17	30,930	0.05%
2018/10/09	0.1	22.65	0	0.00	22.75	0.1	29,737	0.00%
2018/10/08	0.2	22.55	0	0.00	22.55	0.2	29,411	0.00%
2018/10/05	0	0.00	11	22.66	22.70	-11	29,290	-0.04%
2018/10/03	0	0.00	2	22.40	22.50	-2	28,887	-0.01%
2018/10/02	1	22.50	0	0.00	22.60	1	29,147	0.00%
2018/10/01	4.2	22.85	3	22.85	22.95	1.2	29,637	0.00%
2018/09/27	0	0.00	14	22.64	23.00	-14	30,471	-0.05%
2018/09/26	1	22.40	2	22.45	22.40	-1	30,306	0.00%
2018/09/25	0	0.00	3	22.60	22.60	-3	31,058	-0.01%
2018/09/21	3	22.45	5	22.30	22.45	-2	31,317	-0.01%
2018/09/20	0	0.00	21	22.08	22.15	-21	31,159	-0.07%
2018/09/19	2	21.50	27	21.77	21.80	-25	31,153	-0.08%
2018/09/18	0	0.00	4	21.48	21.55	-4	31,334	-0.01%
2018/09/13	15	21.10	0	0.00	21.20	15	31,826	0.05%
2018/09/12	1	21.20	1	21.25	21.20	0	31,995	0.00%
2018/09/11	0	0.00	11	21.33	21.45	-11	32,145	-0.03%
2018/09/06	2	21.15	0	0.00	21.15	2	33,457	0.01%
2018/09/05	2	21.23	0	0.00	21.20	2	33,573	0.01%
2018/09/04	0	0.00	1	21.50	21.55	-1	33,601	0.00%
2018/09/03	2	21.25	4	21.30	21.35	-2	33,598	-0.01%
2018/08/31	1	21.35	2	21.48	21.60	-1	33,693	0.00%
2018/08/29	0	0.00	1	21.55	21.55	-1	33,891	0.00%
2018/08/28	0	0.00	21	21.53	21.60	-21	34,008	-0.06%
2018/08/27	0	0.00	1	21.50	21.50	-1	34,035	0.00%
2018/08/23	1	21.55	0	0.00	21.55	1	35,043	0.00%
2018/08/22	10	21.40	5.2	21.45	21.50	4.8	35,855	0.01%
2018/08/17	10.1	21.15	1	21.25	21.15	9.1	35,930	0.03%
2018/08/15	0	0.00	5	21.10	21.30	-5	35,832	-0.01%
2018/08/14	3	20.90	0	0.00	21.20	3	35,891	0.01%
2018/08/13	16	20.84	11	20.80	20.80	5	36,053	0.01%
2018/08/10	31	21.20	2	21.30	21.30	29	35,638	0.08%
2018/08/09	1	21.25	21	21.32	21.15	-20	35,807	-0.06%
2018/08/08	0	0.00	15	21.47	21.40	-15	35,680	-0.04%
2018/08/06	0	0.00	2	21.45	21.45	-2	35,645	-0.01%
2018/08/03	0.1	21.20	21	21.05	21.20	-20.9	36,403	-0.06%
2018/08/02	3	20.88	0	0.00	20.75	3	36,266	0.01%
2018/08/01	2	20.95	1	21.10	21.10	1	36,116	0.00%
2018/07/31	10	20.70	20	20.75	20.75	-10	35,911	-0.03%
2018/07/30	6	20.54	50	20.50	20.50	-44	35,161	-0.13%
2018/07/27	0	0.00	10	20.55	20.65	-10	35,318	-0.03%
2018/07/26	3	20.40	0	0.00	20.55	3	35,521	0.01%
2018/07/25	5	20.50	0	0.00	20.50	5	35,512	0.01%
2018/07/20	15	20.45	15	20.55	20.50	0	35,461	0.00%
2018/07/19	18	20.53	0	0.00	20.40	18	35,508	0.05%
2018/07/18	1.1	20.51	10	20.60	20.60	-8.9	35,237	-0.03%
2018/07/17	13	20.54	0	0.00	20.50	13	35,090	0.04%
2018/07/16	1	20.75	11	20.74	20.65	-10	35,177	-0.03%
2018/07/13	0	0.00	10	20.65	20.70	-10	35,561	-0.03%
2018/07/12	22	20.55	0	0.00	20.55	22	35,699	0.06%
2018/07/11	10	20.43	0	0.00	20.45	10	35,729	0.03%
2018/07/10	8.2	20.49	0	0.00	20.40	8.2	35,582	0.02%
2018/07/09	0	0.00	20	20.43	20.50	-20	35,451	-0.06%
2018/07/06	21	21.53	40	21.55	21.50	-19	34,888	-0.05%
2018/07/05	0	0.00	65	21.70	21.70	-65	34,150	-0.19%
2018/07/03	1	21.65	40	21.79	21.65	-39	34,097	-0.11%
2018/07/02	3	21.75	8	21.85	21.70	-5	33,726	-0.01%
2018/06/29	0	0.00	33	21.91	21.95	-33	33,189	-0.10%
2018/06/28	15	21.70	0	0.00	21.75	15	32,256	0.05%
2018/06/26	0	0.00	40	21.86	21.75	-40	31,466	-0.13%
2018/06/25	10	21.78	0	0.00	21.75	10	31,504	0.03%
2018/06/21	0	0.00	7.8	21.93	21.70	-7.8	31,678	-0.02%
2018/06/20	1	21.95	13	21.88	21.85	-12	32,358	-0.04%
2018/06/19	27	21.66	0	0.00	21.60	27	32,291	0.08%
2018/06/14	15	22.00	0	0.00	21.90	15	31,544	0.05%
2018/06/13	0	0.00	1	22.25	22.35	-1	31,192	0.00%
2018/06/12	0	0.00	0	22.10	22.10	0	32,170	0.00%
2018/06/11	0.2	22.30	0	0.00	22.35	0.2	32,173	0.00%
2018/06/08	0.2	22.25	1	22.25	22.35	-0.8	32,354	0.00%
2018/06/07	2.2	22.35	1	22.40	22.50	1.2	32,491	0.00%
2018/06/06	0	0.00	20	22.35	22.45	-20	32,693	-0.06%
2018/06/05	0	0.00	20	21.85	22.20	-20	32,579	-0.06%
2018/06/04	0	0.00	0.4	21.85	21.95	-0.4	32,605	0.00%
2018/06/01	8	21.73	1	21.65	21.70	7	32,787	0.02%
2018/05/31	10	21.68	0	0.00	21.60	10	33,175	0.03%
2018/05/30	12	21.66	0	0.00	21.60	12	32,648	0.04%
2018/05/29	1	22.10	0	0.00	22.15	1	32,291	0.00%
2018/05/28	0	0.00	3	22.20	22.20	-3	32,740	-0.01%
2018/05/25	0	0.00	2	22.25	22.20	-2	33,246	-0.01%
2018/05/24	0	0.00	41	22.30	22.15	-41	33,535	-0.12%
2018/05/23	0	0.00	21	22.18	22.15	-21	33,524	-0.06%
2018/05/22	0	22.05	20	22.20	22.15	-20	33,611	-0.06%
2018/05/21	0	0.00	14	22.15	22.15	-14	33,968	-0.04%
2018/05/18	1	22.10	5	22.10	22.10	-4	34,052	-0.01%
2018/05/17	1	22.00	0	0.00	22.05	1	34,396	0.00%
2018/05/16	0	0.00	1	22.00	22.05	-1	34,495	0.00%
2018/05/15	1	21.90	6	21.95	21.90	-5	35,444	-0.01%
2018/05/14	7	22.00	10	22.10	22.10	-3	36,559	-0.01%
2018/05/11	0	0.00	24	21.86	21.95	-24	36,817	-0.07%
2018/05/10	0.2	21.45	0	0.00	21.45	0.2	36,033	0.00%
2018/05/09	0	0.00	3.6	21.46	21.45	-3.6	35,954	-0.01%
2018/05/08	6.2	21.10	0	0.00	21.35	6.2	36,181	0.02%
2018/05/07	15	21.07	0	0.00	21.10	15	36,271	0.04%
2018/05/04	14	21.05	2.9	21.02	21.05	11.1	36,765	0.03%
2018/05/03	5	21.08	20	21.10	21.10	-15	37,037	-0.04%
2018/05/02	5	21.25	0	0.00	21.15	5	37,884	0.01%
2018/04/30	20	21.30	0	0.00	21.25	20	38,526	0.05%
2018/04/27	14	21.16	10	21.20	21.35	4	39,624	0.01%
2018/04/26	6	21.28	0	0.00	21.25	6	39,821	0.02%
2018/04/25	0	0.00	30	21.30	21.40	-30	39,885	-0.08%
2018/04/24	20	21.30	0	0.00	21.30	20	40,058	0.05%
2018/04/23	20	21.35	0	0.00	21.35	20	40,177	0.05%
2018/04/20	10	21.50	3.6	21.63	21.55	6.4	40,476	0.02%
2018/04/19	0	0.00	5.8	21.65	21.70	-5.8	40,704	-0.01%
2018/04/18	0	0.00	5.1	21.45	21.50	-5.1	40,460	-0.01%
2018/04/17	3	21.13	15	21.15	21.10	-12	40,553	-0.03%
2018/04/13	0	0.00	5	21.50	21.60	-5	41,291	-0.01%
2018/04/12	0	0.00	16	21.50	21.40	-16	42,091	-0.04%
2018/04/11	1	21.20	19	21.46	21.50	-18	42,407	-0.04%
2018/04/10	84	21.07	0	0.00	21.05	84	42,605	0.20%
2018/04/03	26	20.85	15	20.85	20.90	11	42,305	0.03%
2018/04/02	5	21.15	0	0.00	21.05	5	42,226	0.01%
2018/03/31	7	21.15	1	21.25	21.20	6	42,394	0.01%
2018/03/30	20	21.10	0	0.00	21.20	20	42,684	0.05%
2018/03/29	6	21.00	20	21.00	20.90	-14	42,855	-0.03%
2018/03/28	7	21.05	0	0.00	21.00	7	42,682	0.02%
2018/03/27	10	21.15	1	21.20	21.15	9	42,510	0.02%
2018/03/26	15	21.00	0	0.00	21.05	15	42,362	0.04%
2018/03/23	30	21.07	5	21.00	20.95	25	42,341	0.06%
2018/03/22	0	0.00	12	21.54	21.55	-12	41,665	-0.03%
2018/03/21	5	21.50	2	21.50	21.50	3	41,595	0.01%
2018/03/19	10	21.45	1	21.60	21.60	9	42,411	0.02%
2018/03/16	34	21.36	0	0.00	21.30	34	42,333	0.08%
2018/03/14	0	0.00	6	21.89	21.80	-6	41,261	-0.01%
2018/03/13	6	21.90	3	21.92	21.90	3	41,012	0.01%
2018/03/12	0	0.00	8.8	21.89	21.90	-8.8	40,888	-0.02%
2018/03/09	4	21.70	32	21.61	21.65	-28	41,045	-0.07%
2018/03/08	0	0.00	1	21.55	21.60	-1	41,320	0.00%
2018/03/07	0	0.00	5	21.45	21.40	-5	41,693	-0.01%
2018/03/06	0.1	21.65	15	21.55	21.70	-14.9	41,997	-0.04%
2018/03/05	5	21.70	2	21.70	21.50	3	42,307	0.01%
2018/03/02	50	21.60	15	21.47	21.65	35	41,960	0.08%
2018/02/26	0	0.00	5	21.30	21.40	-5	40,717	-0.01%
2018/02/23	1	21.15	3	21.25	21.25	-2	40,645	0.00%
2018/02/22	0	0.00	1	21.15	21.20	-1	42,130	0.00%
2018/02/21	0	0.00	27.3	20.98	21.10	-27.3	42,643	-0.06%
2018/02/12	27	20.58	0	0.00	20.60	27	42,169	0.06%
2018/02/09	24	20.50	25	20.54	20.35	-1	42,068	0.00%
2018/02/08	45	20.59	1	20.60	20.60	44	41,488	0.11%
2018/02/07	50	20.40	50	20.25	20.35	0	41,165	0.00%
2018/02/06	58	19.81	0	0.00	19.70	58	40,071	0.14%
2018/02/05	15	20.84	10	20.87	20.85	5	38,605	0.01%
2018/02/02	30	21.11	0	0.00	21.30	30	38,047	0.08%
2018/02/01	0.3	21.30	0	0.00	21.30	0.3	37,838	0.00%
2018/01/31	0	0.00	28.3	21.00	21.30	-28.3	37,489	-0.08%
2018/01/29	0	0.00	0.7	21.20	21.20	-0.7	36,554	0.00%
2018/01/26	1	21.15	21	21.22	21.15	-20	35,918	-0.06%
2018/01/25	31	21.20	17	21.18	21.30	14	35,288	0.04%
2018/01/24	13	20.98	18	20.91	21.05	-5	34,288	-0.01%
2018/01/23	15	21.23	0	0.00	21.30	15	33,227	0.05%
2018/01/22	1	21.80	10	21.75	21.85	-9	31,983	-0.03%
2018/01/19	21	21.65	23	21.71	21.70	-2	31,896	-0.01%
2018/01/18	0	0.00	8	21.98	21.90	-8	31,753	-0.03%
2018/01/17	0	0.00	1.1	21.90	22.00	-1.1	31,366	0.00%
2018/01/16	3	21.95	1	22.05	22.00	2	31,197	0.01%
2018/01/15	0	0.00	7.2	22.09	22.15	-7.2	30,820	-0.02%
2018/01/12	0	0.00	0.2	21.65	21.75	-0.2	30,268	0.00%
2018/01/11	15	21.50	1	21.70	21.70	14	30,007	0.05%
2018/01/10	2	21.63	10	21.69	21.70	-8	29,985	-0.03%
2018/01/09	1	21.30	0	0.00	21.40	1	29,340	0.00%
2018/01/08	7	21.23	1	21.30	21.50	6	28,915	0.02%
2018/01/05	0	0.00	34.8	20.79	20.90	-34.8	27,919	-0.12%
2018/01/04	0	0.00	20	20.65	20.65	-20	27,726	-0.07%
2018/01/03	0	0.00	32	20.65	20.65	-32	27,627	-0.12%
2018/01/02	6	20.44	10	20.45	20.45	-4	27,589	-0.01%