中信金 (2891)-群益金鼎-中壢券商分點個股進出

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
34.75
漲跌
▲0.65
漲幅
+1.91%
成交量
94,312張
產業
上市金融類股
2800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-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/03	1	34.45	29	34.68	34.75	-28	45,570	-0.06%
2024/05/02	12.1	34.22	8	34.14	34.10	4.1	44,425	0.01%
2024/04/30	11.2	34.24	47	34.26	34.10	-35.8	43,849	-0.08%
2024/04/29	12	33.84	108.1	34.07	34.25	-96.1	42,804	-0.22%	大賣/
2024/04/26	0	0.00	3	31.25	31.15	-3	40,402	-0.01%
2024/04/25	11	31.06	1	31.20	31.00	10	40,831	0.02%
2024/04/24	11.8	31.41	2	31.55	31.45	9.8	41,070	0.02%
2024/04/23	1	31.65	1.1	31.61	31.55	-0.1	41,790	0.00%
2024/04/22	1	31.20	1	31.70	31.35	0	42,071	0.00%
2024/04/19	12	30.91	3	31.15	31.00	9	41,661	0.02%
2024/04/18	1.1	31.75	9	31.72	31.70	-7.9	41,147	-0.02%
2024/04/17	0	0.00	53.5	31.41	31.50	-53.5	40,960	-0.13%
2024/04/16	1	31.00	2	31.25	30.95	-1	40,923	0.00%
2024/04/15	3	32.00	3	32.05	31.95	0	40,429	0.00%
2024/04/12	1	31.95	0	0.00	31.75	1	40,770	0.00%
2024/04/11	3	31.68	14.3	31.73	31.95	-11.3	40,863	-0.03%
2024/04/10	1	32.00	3	32.08	31.85	-2	41,139	0.00%
2024/04/09	0.7	32.10	13	32.12	32.15	-12.3	41,635	-0.03%
2024/04/08	4	32.00	14	32.08	32.05	-10	41,979	-0.02%
2024/04/03	7.2	31.55	0	0.00	31.45	7.2	41,810	0.02%
2024/04/02	0	0.00	3	31.65	31.80	-3	41,734	-0.01%
2024/04/01	61	32.04	7	31.65	31.65	54	41,763	0.13%
2024/03/29	0.2	32.35	26	32.72	33.05	-25.9	41,294	-0.06%
2024/03/28	6.1	32.27	3	32.37	32.40	3.1	40,295	0.01%
2024/03/27	11	32.13	6	32.25	32.60	5	39,833	0.01%
2024/03/26	0	0.00	9	31.87	31.80	-9	39,715	-0.02%
2024/03/25	3	31.73	0	0.00	31.70	3	40,159	0.01%
2024/03/22	0	0.00	5	32.30	31.90	-5	40,539	-0.01%
2024/03/21	2	31.95	5	31.86	31.95	-3	40,415	-0.01%
2024/03/20	4.1	31.30	2.8	31.67	31.25	1.3	40,546	0.00%
2024/03/18	0	0.00	10	31.47	31.50	-10	40,987	-0.02%
2024/03/15	1.1	31.74	9	31.45	31.75	-7.9	41,028	-0.02%
2024/03/14	10	32.00	122	31.99	32.00	-112	40,281	-0.28%	大賣/鉅額交易
2024/03/13	2	31.28	148.1	31.09	31.85	-146.1	40,118	-0.36%	大賣/鉅額交易
2024/03/12	4.1	30.27	11	30.28	30.45	-7	38,730	-0.02%
2024/03/11	1	30.24	12	30.21	30.30	-11	38,819	-0.03%
2024/03/08	0	0.00	10	30.07	30.20	-10	38,852	-0.03%
2024/03/07	1.1	29.54	5	29.69	29.80	-3.9	38,308	-0.01%
2024/03/06	0	0.00	8	29.46	29.50	-8	38,080	-0.02%
2024/03/05	4	29.10	14	29.14	29.15	-10	38,671	-0.03%
2024/03/04	0	0.00	2	29.20	29.20	-2	39,027	-0.01%
2024/03/01	6	29.11	2	29.20	29.05	4	39,567	0.01%
2024/02/29	0	0.00	18	29.24	29.40	-18	39,774	-0.05%
2024/02/27	3	29.00	0	0.00	29.00	3	39,506	0.01%
2024/02/26	1	29.00	13	29.13	29.10	-12	39,708	-0.03%
2024/02/23	6	28.95	15	29.25	28.90	-9	39,946	-0.02%
2024/02/22	0	0.00	26	29.30	29.30	-26	40,476	-0.06%
2024/02/21	2	29.03	12	29.00	28.95	-10	40,628	-0.02%
2024/02/20	0	28.90	10	28.90	29.00	-10	40,852	-0.02%
2024/02/19	16.2	28.64	67	28.54	28.70	-50.8	41,036	-0.12%
2024/02/16	2	28.30	66	28.40	28.25	-64	41,940	-0.15%
2024/02/15	103	28.35	4	28.43	28.40	99	42,544	0.23%	大買/
2024/02/05	6.1	28.11	2	28.20	28.15	4.1	42,264	0.01%
2024/02/02	29	28.23	1	28.30	28.30	28	42,121	0.07%
2024/02/01	0	0.00	17	28.60	28.65	-17	41,868	-0.04%
2024/01/31	0	0.00	17	28.40	28.45	-17	41,496	-0.04%
2024/01/30	1.2	28.48	25	28.46	28.40	-23.8	41,448	-0.06%
2024/01/29	0	0.00	26	28.49	28.50	-26	41,631	-0.06%
2024/01/26	2	28.08	16.2	28.45	28.50	-14.2	42,284	-0.03%
2024/01/25	0	0.00	6	28.11	28.15	-6	41,874	-0.01%
2024/01/24	16	27.93	41	27.95	28.00	-25	41,763	-0.06%
2024/01/23	1	27.90	1	28.00	28.10	0	41,710	0.00%
2024/01/22	0	0.00	10	28.08	28.20	-10	41,516	-0.02%
2024/01/19	4	27.73	15	27.77	27.90	-11	41,418	-0.03%
2024/01/18	7	27.56	0	0.00	27.85	7	41,266	0.02%
2024/01/17	9	27.58	13	27.63	27.55	-4	40,993	-0.01%
2024/01/16	12	27.66	4.1	27.82	27.95	7.9	40,075	0.02%
2024/01/15	0	0.00	7	28.19	28.15	-7	39,622	-0.02%
2024/01/12	3.1	27.97	1	28.10	28.05	2.1	40,082	0.01%
2024/01/11	14.1	28.25	0	0.00	28.35	14.1	40,188	0.03%
2024/01/10	11	27.85	11	27.85	28.05	0	40,432	0.00%
2024/01/09	2	28.10	28	28.32	28.10	-26	40,259	-0.06%
2024/01/08	1	28.25	5.1	28.30	28.40	-4.1	40,118	-0.01%
2024/01/05	11	28.10	0	0.00	28.10	11	39,708	0.03%
2024/01/04	0	28.20	17	28.10	28.15	-17	39,981	-0.04%
2024/01/03	8	27.88	19.7	28.07	28.20	-11.7	40,301	-0.03%
2024/01/02	0	0.00	10	28.10	28.35	-10	39,794	-0.03%
2023/12/29	1	28.15	15.1	28.21	28.35	-14.1	39,694	-0.04%
2023/12/28	0	0.00	4	28.24	28.40	-4	40,119	-0.01%
2023/12/27	3	27.92	10.7	28.00	28.10	-7.7	39,994	-0.02%
2023/12/26	19	27.98	9	28.04	28.00	10	39,736	0.03%
2023/12/25	17	27.80	0	27.80	27.85	17	39,749	0.04%
2023/12/22	25	27.63	21	27.65	27.75	4	39,841	0.01%
2023/12/21	14	27.47	5	27.73	27.85	9	39,823	0.02%
2023/12/20	11	27.77	1	27.95	27.80	10	39,621	0.03%
2023/12/19	4	28.00	312	28.07	28.25	-308	39,245	-0.78%	大賣/鉅額交易
2023/12/18	0.1	28.20	1	28.25	28.25	-0.9	39,215	0.00%
2023/12/15	69.6	28.38	11	28.29	28.15	58.6	39,079	0.15%
2023/12/14	17	28.31	33	28.33	28.45	-16	38,507	-0.04%
2023/12/13	0	0.00	95	27.93	27.95	-95	37,644	-0.25%
2023/12/12	0	0.00	27	27.54	27.60	-27	37,938	-0.07%
2023/12/11	18	27.31	1	27.40	27.40	17	37,935	0.04%
2023/12/08	1	27.25	43	27.35	27.50	-42	37,985	-0.11%
2023/12/07	43	26.89	2	26.95	26.85	41	37,292	0.11%
2023/12/06	0.1	27.00	1	27.05	27.10	-0.9	37,464	0.00%
2023/12/05	7	26.60	8	26.65	26.75	-1	37,353	0.00%
2023/12/04	34.3	26.95	1	27.00	26.90	33.3	37,050	0.09%
2023/12/01	17	27.06	1	26.90	26.95	16	36,998	0.04%
2023/11/30	20	27.05	7	27.18	27.35	13	36,882	0.04%
2023/11/29	8	26.91	1	26.95	26.85	7	35,893	0.02%
2023/11/28	15	27.24	15	27.24	27.15	0	35,403	0.00%
2023/11/27	19	26.99	3	26.85	26.70	16	35,110	0.05%
2023/11/24	7	26.61	1	26.75	26.75	6	34,855	0.02%
2023/11/23	10	26.89	41	26.83	26.85	-31	34,580	-0.09%
2023/11/22	2.5	27.02	22	27.09	27.20	-19.5	34,138	-0.06%
2023/11/21	7	27.09	13	27.09	27.05	-6	33,878	-0.02%
2023/11/20	1.1	26.80	8	26.78	26.85	-6.9	33,355	-0.02%
2023/11/17	0	0.00	17	26.86	26.85	-17	33,129	-0.05%
2023/11/16	5	26.79	11.1	26.70	26.85	-6	33,127	-0.02%
2023/11/15	4	26.35	60.2	26.55	26.80	-56.2	32,938	-0.17%
2023/11/14	0	0.00	91	26.10	26.15	-91	32,064	-0.28%
2023/11/13	0	25.55	0.1	25.60	25.60	-0.1	32,148	0.00%
2023/11/10	5	25.48	147	25.43	25.50	-142	32,748	-0.43%	大賣/鉅額交易
2023/11/09	2	25.25	14	25.35	25.35	-12	33,119	-0.04%
2023/11/08	3	25.20	0	0.00	25.10	3	33,673	0.01%
2023/11/07	0	0.00	1	25.20	25.15	-1	33,742	0.00%
2023/11/06	0	0.00	2	25.50	25.30	-2	33,942	-0.01%
2023/11/03	96	25.02	55	25.13	25.35	41	34,020	0.12%
2023/11/02	10	24.62	0	0.00	24.70	10	33,840	0.03%
2023/10/31	2	24.30	0	0.00	24.35	2	35,314	0.01%
2023/10/30	48	24.30	0	0.00	24.35	48	36,096	0.13%
2023/10/27	2	24.55	10.1	24.65	24.60	-8.1	36,463	-0.02%
2023/10/26	4	24.45	4	24.48	24.35	0	36,899	0.00%
2023/10/25	5.1	24.58	0	0.00	24.65	5.1	36,740	0.01%
2023/10/24	16	24.26	1	24.30	24.45	15	36,657	0.04%
2023/10/23	4	24.34	1	24.35	24.35	3	36,617	0.01%
2023/10/20	18	24.49	12	24.42	24.65	6	36,642	0.02%
2023/10/19	2	24.95	0	0.00	24.85	2	36,495	0.01%
2023/10/18	12	24.94	1	24.95	25.15	11	36,784	0.03%
2023/10/17	29	25.25	1.3	25.15	25.15	27.7	36,806	0.08%
2023/10/16	2	25.08	4.1	25.30	25.35	-2.1	37,220	-0.01%
2023/10/13	3	25.07	4	25.14	25.15	-1	37,555	0.00%
2023/10/12	12	25.11	47	25.10	25.20	-35	38,011	-0.09%
2023/10/11	1	24.80	26	24.80	24.90	-25	37,994	-0.07%
2023/10/06	0	24.25	0	0.00	24.25	0	37,359	0.00%
2023/10/05	0	0.00	7	24.09	24.10	-7	37,413	-0.02%
2023/10/04	46	23.80	9	23.81	23.70	37	37,241	0.10%
2023/10/03	10	24.25	0	0.00	24.20	10	36,707	0.03%
2023/10/02	21	24.50	0	0.00	24.50	21	36,681	0.06%
2023/09/28	1	24.55	0	0.00	24.50	1	37,388	0.00%
2023/09/27	3	24.35	0.1	24.35	24.40	2.9	37,331	0.01%
2023/09/26	2	24.45	0	0.00	24.55	2	37,243	0.01%
2023/09/25	2	24.40	1	24.65	24.60	1	37,073	0.00%
2023/09/22	84.8	24.21	0	0.00	24.25	84.8	37,010	0.23%
2023/09/21	17	24.31	1	24.60	24.35	16	36,646	0.04%
2023/09/20	0	0.00	1	25.05	24.85	-1	36,037	0.00%
2023/09/19	0	0.00	2	25.00	24.95	-2	35,721	-0.01%
2023/09/18	2.1	24.95	0.2	24.86	24.95	1.8	35,670	0.01%
2023/09/15	13	24.65	1.2	24.73	24.85	11.8	35,673	0.03%
2023/09/14	0	0.00	5	24.95	25.00	-5	34,978	-0.01%
2023/09/13	7	24.55	8	24.60	24.70	-1	34,861	0.00%
2023/09/12	7.1	24.24	2.1	24.35	24.35	5	35,158	0.01%
2023/09/11	134	24.08	27	24.21	24.25	107	35,157	0.30%	大買/鉅額交易
2023/09/08	2	24.05	0	0.00	24.05	2	35,079	0.01%
2023/09/07	2	23.58	3	23.67	23.60	-1	35,101	0.00%
2023/09/06	13.1	23.79	0	0.00	23.65	13.1	35,328	0.04%
2023/09/05	2	23.95	0.2	24.00	24.00	1.8	35,773	0.01%
2023/09/01	1	23.75	0	0.00	23.80	1	36,246	0.00%
2023/08/31	6	23.78	2	23.85	23.85	4	36,367	0.01%
2023/08/30	2.2	23.98	0	0.00	23.90	2.2	36,238	0.01%
2023/08/29	0	0.00	14	23.92	24.00	-14	36,282	-0.04%
2023/08/25	33.2	23.69	0.1	23.55	23.50	33.1	37,283	0.09%
2023/08/24	0.8	23.80	4.2	23.83	23.85	-3.4	37,333	-0.01%
2023/08/23	3	23.75	0	0.00	23.70	3	37,180	0.01%
2023/08/22	7.1	23.46	1	23.55	23.55	6.1	37,194	0.02%
2023/08/21	1	23.90	7	23.85	23.85	-6	36,888	-0.02%
2023/08/18	22.1	23.38	3	23.72	23.35	19.1	36,736	0.05%
2023/08/17	20.1	23.02	4	23.05	23.25	16.1	36,714	0.04%
2023/08/16	125.1	23.50	26	23.45	23.40	99.1	36,242	0.27%	大買/
2023/08/15	41	24.00	15	24.03	23.90	26	35,831	0.07%
2023/08/14	26	24.36	4	24.30	24.30	22	35,662	0.06%
2023/08/11	4.1	24.89	8.1	25.05	24.90	-4	35,686	-0.01%
2023/08/10	4	24.73	4	24.75	24.90	0	35,825	0.00%
2023/08/09	9.1	24.66	3	24.87	24.80	6.1	35,631	0.02%
2023/08/08	6	24.61	2	24.60	24.60	4	35,307	0.01%
2023/08/07	34.6	24.61	2	24.75	24.60	32.6	34,790	0.09%
2023/08/04	66	24.86	0	0.00	24.60	66	34,284	0.19%
2023/08/02	28.5	26.07	20	26.13	26.15	8.5	33,138	0.03%
2023/08/01	17	26.13	0	0.00	26.25	17	32,438	0.05%
2023/07/31	32	26.35	3.4	26.30	26.25	28.6	31,924	0.09%
2023/07/28	4	26.40	4	26.25	26.35	0	31,380	0.00%
2023/07/27	17	26.60	3	26.53	26.60	14	31,388	0.04%
2023/07/26	2.2	26.46	0	0.00	26.50	2.2	31,543	0.01%
2023/07/25	0	0.00	1.1	26.35	26.35	-1.1	31,479	0.00%
2023/07/24	7	26.10	0.5	26.15	26.10	6.5	31,318	0.02%
2023/07/21	0	0.00	52.6	26.49	26.45	-52.6	30,989	-0.17%
2023/07/20	0	0.00	34	26.20	26.20	-34	30,342	-0.11%
2023/07/19	3	26.10	56	26.10	26.05	-53	29,714	-0.18%
2023/07/18	1	26.25	4.7	26.15	26.25	-3.7	29,118	-0.01%
2023/07/17	10.1	25.95	83	26.08	26.15	-73	28,487	-0.26%
2023/07/14	0	0.00	5	25.29	25.40	-5	27,827	-0.02%
2023/07/13	4	24.95	0	0.00	24.90	4	27,228	0.01%
2023/07/12	5	25.05	4.3	25.10	25.15	0.7	27,253	0.00%
2023/07/11	0.2	24.85	2	24.93	24.95	-1.8	27,101	-0.01%
2023/07/10	2	24.40	20.2	24.70	24.50	-18.2	27,102	-0.07%
2023/07/07	1	24.30	0.1	24.65	24.60	0.9	27,058	0.00%
2023/07/06	10.7	24.51	0	0.00	24.50	10.7	27,061	0.04%
2023/07/05	0	0.00	1	25.05	24.95	-1	26,339	0.00%
2023/07/04	85.2	24.85	0	0.00	24.85	85.2	26,214	0.32%
2023/07/03	0	0.00	6	25.07	25.10	-6	26,297	-0.02%
2023/06/30	2	24.80	181	24.95	24.85	-179	26,497	-0.68%	大賣/鉅額交易
2023/06/29	4	24.90	5	25.15	24.90	-1	26,452	0.00%
2023/06/28	3	24.75	24	24.90	25.00	-21	26,495	-0.08%
2023/06/27	26	24.81	2	24.93	24.75	24	26,487	0.09%
2023/06/26	6.1	25.02	7	25.10	24.95	-0.9	26,395	0.00%
2023/06/21	1	24.90	33	25.00	25.10	-32	26,351	-0.12%
2023/06/20	2	24.98	5	25.02	25.05	-3	26,306	-0.01%
2023/06/19	0	0.00	3.1	25.03	25.05	-3.1	26,356	-0.01%
2023/06/16	4	24.60	0	0.00	24.55	4	26,527	0.02%
2023/06/15	3	24.62	0	0.00	24.70	3	26,373	0.01%
2023/06/14	5.1	24.79	0	0.00	24.75	5.1	27,373	0.02%
2023/06/13	1	24.80	0.3	24.90	24.80	0.8	28,420	0.00%
2023/06/12	5.1	24.89	58	24.82	24.80	-52.9	28,709	-0.18%
2023/06/09	0	0.00	60	25.04	25.20	-60	29,323	-0.20%
2023/06/08	0	0.00	5	24.65	24.65	-5	28,992	-0.02%
2023/06/07	0	0.00	5	24.60	24.60	-5	29,102	-0.02%
2023/06/06	5.1	24.43	40.1	24.46	24.45	-35	29,120	-0.12%
2023/06/05	10.1	24.53	0	0.00	24.45	10.1	29,340	0.03%
2023/06/02	56	24.35	0	0.00	24.30	56	29,560	0.19%
2023/06/01	8	24.34	2	24.48	24.30	6	29,602	0.02%
2023/05/31	4	24.30	3	24.50	24.30	1	29,580	0.00%
2023/05/30	0	0.00	13	24.46	24.50	-13	28,817	-0.05%
2023/05/29	6	24.33	5	24.30	24.40	1	28,781	0.00%
2023/05/26	133	24.18	2	24.25	24.10	131	29,081	0.45%	大買/鉅額交易
2023/05/25	2.1	24.10	3	24.10	24.10	-0.9	28,947	0.00%
2023/05/24	4.8	24.45	308	24.44	24.50	-303.2	28,934	-1.05%	大賣/鉅額交易
2023/05/23	7	24.61	3	24.65	24.60	4	28,789	0.01%
2023/05/22	0	0.00	61.2	24.55	24.55	-61.2	28,536	-0.21%
2023/05/19	2	24.23	9	24.28	24.40	-7	28,329	-0.02%
2023/05/18	1	24.05	10.2	24.04	24.10	-9.2	28,064	-0.03%
2023/05/17	5	23.80	31.1	23.92	23.80	-26.1	28,059	-0.09%
2023/05/16	7	23.47	17	23.49	23.55	-10	27,711	-0.04%
2023/05/12	8	23.14	17	23.19	23.10	-9	27,525	-0.03%
2023/05/11	6	23.29	10	23.30	23.30	-4	27,439	-0.01%
2023/05/10	9	23.24	0	0.00	23.30	9	27,382	0.03%
2023/05/09	5	23.30	3	23.28	23.30	2	27,491	0.01%
2023/05/08	3	23.20	1	23.30	23.35	2	27,613	0.01%
2023/05/05	9	23.01	3	23.08	23.05	6	27,653	0.02%
2023/05/04	0.5	22.95	20.1	23.05	23.10	-19.6	28,121	-0.07%
2023/05/03	1	22.80	4	22.95	22.95	-3	28,317	-0.01%
2023/05/02	3	22.78	8	22.78	22.90	-5	28,638	-0.02%
2023/04/28	0	0.00	11	22.45	22.60	-11	29,309	-0.04%
2023/04/27	1	22.35	0	0.00	22.40	1	29,437	0.00%
2023/04/26	1	22.30	3	22.38	22.45	-2	29,546	-0.01%
2023/04/25	1	22.30	14	22.50	22.35	-13	29,622	-0.04%
2023/04/24	0	0.00	10	22.30	22.45	-10	29,609	-0.03%
2023/04/21	8	22.26	0	0.00	22.30	8	29,753	0.03%
2023/04/20	1	22.30	1.2	22.35	22.35	-0.2	29,896	0.00%
2023/04/19	3	22.40	0	0.00	22.45	3	30,494	0.01%
2023/04/18	10	22.45	0	0.00	22.40	10	30,543	0.03%
2023/04/17	30	22.50	2	22.50	22.50	28	31,004	0.09%
2023/04/14	1	22.30	5	22.42	22.50	-4	30,952	-0.01%
2023/04/13	0	0.00	9	22.18	22.30	-9	30,912	-0.03%
2023/04/12	1	21.95	1	21.85	22.00	0	30,712	0.00%
2023/04/11	2	21.78	0	0.00	21.85	2	30,671	0.01%
2023/04/10	130	21.75	5	21.80	21.80	125	30,480	0.41%	大買/鉅額交易
2023/04/07	2	21.68	4	21.65	21.70	-2	30,451	-0.01%
2023/04/06	0.1	21.85	0	0.00	21.70	0.1	30,326	0.00%
2023/03/31	1	21.85	1.9	21.82	21.85	-0.9	30,257	0.00%
2023/03/30	1	21.55	0	0.00	21.65	1	30,650	0.00%
2023/03/28	2	21.70	0	0.00	21.50	2	32,113	0.01%
2023/03/27	5	21.45	0	0.00	21.45	5	32,846	0.02%
2023/03/24	48	21.49	2.2	21.47	21.40	45.8	34,098	0.13%
2023/03/23	1	21.35	7.1	21.32	21.55	-6.1	34,348	-0.02%
2023/03/22	1	21.30	4	21.38	21.35	-3	34,662	-0.01%
2023/03/21	9.3	21.02	2	21.05	21.05	7.3	34,799	0.02%
2023/03/20	18.8	20.92	0	0.00	21.00	18.8	34,685	0.05%
2023/03/17	13	20.92	8	21.10	20.85	5	34,460	0.01%
2023/03/16	55.1	21.02	11	21.12	20.90	44.1	33,537	0.13%
2023/03/15	43	21.67	0	0.00	21.55	43	33,106	0.13%
2023/03/14	22.1	21.78	3	21.80	21.70	19.1	33,006	0.06%
2023/03/13	3	22.20	0.1	22.30	22.20	3	32,321	0.01%
2023/03/10	12	22.29	0	0.00	22.25	12	32,225	0.04%
2023/03/09	2.1	22.58	0	0.00	22.50	2.1	32,297	0.01%
2023/03/08	8	22.53	0	0.00	22.75	8	33,172	0.02%
2023/03/07	13	22.61	0	0.00	22.65	13	33,327	0.04%
2023/03/06	4	22.51	0	0.00	22.55	4	33,101	0.01%
2023/03/03	6	22.46	1	22.50	22.40	5	33,055	0.02%
2023/03/02	5	22.57	5	22.45	22.55	0	33,368	0.00%
2023/03/01	1	22.70	0	0.00	22.70	1	34,039	0.00%
2023/02/24	3	22.80	0	0.00	22.75	3	34,090	0.01%
2023/02/22	7	22.69	0	0.00	22.80	7	34,302	0.02%
2023/02/21	2.8	22.78	1	22.80	22.80	1.8	34,319	0.01%
2023/02/20	8	22.93	2	22.95	22.95	6	34,675	0.02%
2023/02/17	16	22.80	6	22.80	22.75	10	35,011	0.03%
2023/02/16	10	22.70	20	22.70	22.70	-10	35,347	-0.03%
2023/02/15	7	22.64	2	22.55	22.55	5	35,906	0.01%
2023/02/14	4	22.85	5	22.86	22.90	-1	35,542	0.00%
2023/02/13	3	22.35	13	22.73	22.75	-10	35,761	-0.03%
2023/02/10	7	22.42	2	22.50	22.45	5	35,821	0.01%
2023/02/09	1	22.30	40	22.35	22.30	-39	35,978	-0.11%
2023/02/08	1	22.40	0	0.00	22.40	1	35,999	0.00%
2023/02/07	21	22.40	0	0.00	22.30	21	36,182	0.06%
2023/02/06	3	22.32	0	0.00	22.35	3	36,204	0.01%
2023/02/03	14	22.39	0	0.00	22.40	14	36,347	0.04%
2023/02/02	28.7	22.62	6	22.56	22.50	22.7	36,284	0.06%
2023/02/01	11	22.66	1	22.70	22.75	10	35,941	0.03%
2023/01/31	5	22.97	0	0.00	22.85	5	35,988	0.01%
2023/01/30	2	23.03	14.1	23.14	23.20	-12.1	35,795	-0.03%
2023/01/17	13	23.12	33	23.09	23.20	-20	35,026	-0.06%
2023/01/16	10	23.10	2	23.20	23.05	8	35,085	0.02%
2023/01/13	5	22.92	2	23.00	22.80	3	35,071	0.01%
2023/01/12	5.3	22.93	33	22.85	22.90	-27.7	35,746	-0.08%
2023/01/11	71	23.10	22	23.10	23.10	49	36,145	0.14%
2023/01/10	1	22.90	8	23.10	23.15	-7	36,281	-0.02%
2023/01/09	101.2	22.80	18	22.99	23.15	83.2	36,241	0.23%	大買/
2023/01/06	1.1	22.64	1	22.50	22.60	0.1	36,142	0.00%
2023/01/05	0	22.50	22	22.51	22.60	-22	36,911	-0.06%
2023/01/04	1	22.30	2	22.25	22.35	-1	36,655	0.00%
2023/01/03	1	22.00	1	22.10	22.15	0	37,051	0.00%
2022/12/29	0.1	21.90	0	0.00	21.90	0.1	37,390	0.00%
2022/12/28	5	22.02	1	22.15	22.15	4	37,930	0.01%
2022/12/27	0	0.00	1	22.20	22.25	-1	38,289	0.00%
2022/12/26	41	22.05	2	22.10	22.10	39	38,927	0.10%
2022/12/23	5	21.78	1	21.85	21.90	4	40,064	0.01%
2022/12/22	2	21.83	1	22.00	22.15	1	40,898	0.00%
2022/12/21	6	21.78	1	21.70	21.70	5	41,362	0.01%
2022/12/20	24	21.98	1	21.95	21.90	23	41,361	0.06%
2022/12/19	2	22.23	0	0.00	22.05	2	40,751	0.00%
2022/12/16	9	22.38	0	0.00	22.25	9	40,189	0.02%
2022/12/15	4	22.69	2.8	22.74	22.75	1.2	39,518	0.00%
2022/12/14	0	0.00	1	23.00	22.90	-1	39,290	0.00%
2022/12/13	1	22.80	1	22.85	22.70	0	38,999	0.00%
2022/12/12	2	22.58	1.2	22.90	22.90	0.9	38,858	0.00%
2022/12/09	2	22.63	1	22.70	22.70	1	39,501	0.00%
2022/12/08	3	22.78	0	0.00	22.80	3	39,500	0.01%
2022/12/07	0.4	23.00	47	23.09	23.05	-46.6	39,805	-0.12%
2022/12/06	3	22.53	0	0.00	22.40	3	39,379	0.01%
2022/12/05	0	0.00	3	22.95	22.75	-3	39,214	-0.01%
2022/12/02	1	22.50	0	0.00	22.50	1	39,140	0.00%
2022/12/01	7	22.71	7	23.15	22.60	0	39,480	0.00%
2022/11/30	2	23.00	29	23.09	23.00	-27	39,128	-0.07%
2022/11/29	30	22.40	40	22.62	22.85	-10	38,153	-0.03%
2022/11/28	34	22.06	35	22.29	22.20	-1	37,723	0.00%
2022/11/25	20	22.35	10	22.50	22.40	10	37,853	0.03%
2022/11/24	12	22.44	5	22.50	22.45	7	38,158	0.02%
2022/11/23	0	0.00	105	22.18	22.55	-105	38,123	-0.28%	大賣/鉅額交易
2022/11/22	2	21.23	6	21.63	21.65	-4	37,540	-0.01%
2022/11/21	2	21.28	1	21.40	21.40	1	37,520	0.00%
2022/11/18	15	21.39	0	0.00	21.40	15	37,471	0.04%
2022/11/17	4	21.61	0	0.00	21.65	4	37,576	0.01%
2022/11/16	15	21.73	60	21.75	21.80	-45	37,739	-0.12%
2022/11/15	5.2	21.58	8	21.95	22.00	-2.8	37,538	-0.01%
2022/11/14	5	21.87	2	21.95	21.70	3	37,461	0.01%
2022/11/11	37	21.55	15.2	21.77	21.85	21.8	37,305	0.06%
2022/11/10	3.3	21.07	0	0.00	21.15	3.3	37,003	0.01%
2022/11/09	59.2	21.01	15	21.20	21.20	44.2	37,240	0.12%
2022/11/08	0	0.00	6	21.55	21.55	-6	36,802	-0.02%
2022/11/07	6	21.28	1	21.45	21.45	5	36,762	0.01%
2022/11/04	21	20.56	25	20.75	20.90	-4	36,886	-0.01%
2022/11/03	5.1	20.60	0	20.75	20.55	5.1	37,187	0.01%
2022/11/02	2	20.88	0.2	20.90	20.85	1.8	37,302	0.00%
2022/11/01	1	20.95	7.1	20.85	21.10	-6.1	37,236	-0.02%
2022/10/31	12	20.53	6	20.60	20.40	6	37,321	0.02%
2022/10/28	0	0.00	1	20.60	20.55	-1	37,268	0.00%
2022/10/27	3	20.75	0	0.00	20.55	3	37,391	0.01%
2022/10/26	0	0.00	3.2	20.31	20.35	-3.2	37,477	-0.01%
2022/10/25	0	0.00	1	20.05	20.00	-1	37,284	0.00%
2022/10/24	2	19.90	0	0.00	19.90	2	37,507	0.01%
2022/10/21	4	19.90	11	19.75	20.00	-7	37,362	-0.02%
2022/10/20	7	19.55	0	0.00	19.70	7	37,386	0.02%
2022/10/19	11	19.94	0	0.00	19.90	11	36,856	0.03%
2022/10/18	5	20.10	21	19.98	20.10	-16	36,666	-0.04%
2022/10/17	2.2	19.68	105	19.75	19.80	-102.8	36,799	-0.28%	大賣/鉅額交易
2022/10/14	101.1	19.85	2	19.90	19.80	99.1	37,156	0.27%	大買/
2022/10/13	10	19.87	3	19.70	19.65	7	37,479	0.02%
2022/10/11	1	20.10	0	0.00	20.10	1	37,553	0.00%
2022/10/07	1	20.40	104	20.45	20.45	-103	37,778	-0.27%	大賣/鉅額交易
2022/10/06	0	0.00	0.4	20.65	20.60	-0.4	38,698	0.00%
2022/10/05	102.1	20.41	2	20.78	20.50	100.1	39,600	0.25%	大買/
2022/10/04	20	20.24	36	20.15	20.15	-16	39,489	-0.04%
2022/10/03	8	19.80	6	19.74	19.70	2	39,279	0.01%
2022/09/30	17.6	19.86	5.7	19.97	19.85	11.9	39,035	0.03%
2022/09/29	53	20.10	2	20.08	20.05	51	38,420	0.13%
2022/09/28	33.2	20.30	51	20.26	20.10	-17.9	38,398	-0.05%
2022/09/27	69.1	20.86	0	0.00	20.75	69.1	37,734	0.18%
2022/09/26	12	21.29	2	21.35	21.25	10	37,481	0.03%
2022/09/23	4	21.63	1	21.80	21.65	3	38,139	0.01%
2022/09/22	11.4	21.67	0	0.00	21.60	11.4	38,352	0.03%
2022/09/21	2.5	22.09	2	22.10	22.05	0.5	38,110	0.00%
2022/09/20	20.3	22.20	3	22.05	22.20	17.3	38,087	0.05%
2022/09/19	4	22.21	0	0.00	22.15	4	38,054	0.01%
2022/09/16	12	22.18	0.8	22.30	22.10	11.2	37,980	0.03%
2022/09/15	2	22.35	0	0.00	22.30	2	37,330	0.01%
2022/09/14	27	22.34	4	22.45	22.30	23	37,527	0.06%
2022/09/13	8	22.84	2	22.90	22.75	6	37,514	0.02%
2022/09/12	10	22.90	0	0.00	22.90	10	37,684	0.03%
2022/09/07	7.1	22.88	0	0.00	22.80	7.1	38,832	0.02%
2022/09/06	0	0.00	5	23.30	23.40	-5	38,851	-0.01%
2022/09/05	0.1	23.25	1	23.15	23.25	-0.9	39,338	0.00%
2022/09/02	4	22.94	0	0.00	22.90	4	39,793	0.01%
2022/09/01	28	23.00	0	0.00	23.05	28	40,102	0.07%
2022/08/31	1	23.20	0.1	23.55	23.50	0.9	40,481	0.00%
2022/08/30	4	23.30	1	23.30	23.25	3	40,094	0.01%
2022/08/29	15	23.48	0	0.00	23.50	15	39,792	0.04%
2022/08/26	10	23.95	10	23.80	23.85	0	39,689	0.00%
2022/08/25	2	23.78	1	23.80	23.75	1	39,795	0.00%
2022/08/24	14	23.70	0	0.00	23.45	14	39,974	0.04%
2022/08/23	22	24.06	2	24.00	23.80	20	43,093	0.05%
2022/08/22	4	24.33	0	0.00	24.35	4	44,016	0.01%
2022/08/19	5	24.45	7	24.52	24.60	-2	44,991	0.00%
2022/08/18	3	24.48	0	0.00	24.45	3	45,094	0.01%
2022/08/17	1	24.85	12.1	24.83	24.90	-11.1	45,265	-0.02%
2022/08/16	0.1	24.60	9	24.49	24.55	-8.9	45,351	-0.02%
2022/08/15	0	0.00	37	24.10	24.25	-37	45,511	-0.08%
2022/08/12	0	0.00	2	24.05	24.10	-2	45,862	0.00%
2022/08/11	52.2	23.95	19	23.98	24.05	33.2	46,417	0.07%
2022/08/10	0	0.00	1	23.65	23.55	-1	46,625	0.00%
2022/08/09	1.5	23.33	0.1	23.15	23.30	1.4	46,849	0.00%
2022/08/08	2	23.15	2	22.95	23.10	0	47,093	0.00%
2022/08/05	0	0.00	10	22.78	23.00	-10	47,952	-0.02%
2022/08/04	11.5	22.30	4	22.25	22.25	7.5	48,357	0.02%
2022/08/03	10.1	22.32	0	0.00	22.30	10.1	48,627	0.02%
2022/08/02	17	22.45	0	0.00	22.45	17	49,045	0.03%
2022/08/01	6	22.88	0	0.00	22.95	6	49,276	0.01%
2022/07/29	12.1	23.11	0	0.00	22.95	12.1	49,904	0.02%
2022/07/28	1	23.20	0	0.00	23.20	1	50,145	0.00%
2022/07/27	0	0.00	2	22.90	22.95	-2	50,004	0.00%
2022/07/26	0	22.95	48	22.88	22.95	-48	50,007	-0.10%
2022/07/25	3	22.83	2	22.90	22.70	1	50,025	0.00%
2022/07/22	1.1	22.70	0	0.00	22.75	1.1	50,265	0.00%
2022/07/21	0	0.00	1.1	22.60	22.65	-1.1	50,606	0.00%
2022/07/20	6	22.38	3	22.58	22.25	3	50,794	0.01%
2022/07/19	6	22.18	0	0.00	22.20	6	50,687	0.01%
2022/07/18	0	0.00	1	22.15	22.30	-1	51,013	0.00%
2022/07/15	60.3	21.87	0	0.00	21.80	60.3	50,644	0.12%
2022/07/14	5.6	22.25	0	0.00	22.25	5.6	50,425	0.01%
2022/07/13	7.1	23.41	1	23.55	23.45	6.1	49,828	0.01%
2022/07/12	8.8	23.07	1	23.05	22.95	7.8	49,189	0.02%
2022/07/11	6.8	23.75	0	0.00	23.65	6.8	49,079	0.01%
2022/07/08	4	23.99	0	0.00	23.85	4	49,584	0.01%
2022/07/07	19	23.78	0	0.00	23.70	19	49,762	0.04%
2022/07/06	17.5	23.82	3	23.50	23.50	14.5	50,021	0.03%
2022/07/05	2	24.25	1	24.20	24.30	1	49,644	0.00%
2022/07/04	5.2	24.19	0	0.00	24.30	5.2	49,813	0.01%
2022/07/01	10	24.56	27	24.64	24.60	-17	51,056	-0.03%
2022/06/30	11	25.20	0	0.00	25.10	11	51,643	0.02%
2022/06/29	63	25.75	1	25.80	25.80	62	51,917	0.12%
2022/06/28	6.3	25.78	1	25.80	25.80	5.3	52,170	0.01%
2022/06/27	25	26.29	6	26.35	26.20	19	52,607	0.04%
2022/06/24	11	26.24	30	26.33	26.30	-19	52,432	-0.04%
2022/06/23	23	25.79	2	26.05	26.05	21	52,483	0.04%
2022/06/22	21	26.16	11	25.96	26.05	10	52,405	0.02%
2022/06/21	20.2	26.45	21	26.35	26.45	-0.8	52,380	0.00%
2022/06/20	31	25.77	1	25.95	25.50	30	52,656	0.06%
2022/06/17	6.1	26.08	0	0.00	26.00	6.1	52,494	0.01%
2022/06/16	5	26.77	16	26.75	26.60	-11	52,312	-0.02%
2022/06/15	3	26.28	2	26.35	26.30	1	52,759	0.00%
2022/06/14	3	25.95	15	25.83	26.00	-12	53,021	-0.02%
2022/06/13	11	25.40	1	25.65	25.55	10	52,770	0.02%
2022/06/10	9	25.50	2	25.98	26.00	7	52,499	0.01%
2022/06/09	46	26.07	0	0.00	25.85	46	52,248	0.09%
2022/06/08	0	0.00	2	26.80	26.75	-2	51,486	0.00%
2022/06/07	4	26.58	0	0.00	26.55	4	51,853	0.01%
2022/06/06	0	0.00	4.1	26.87	26.85	-4.1	52,387	-0.01%
2022/06/02	4	26.41	2	26.60	26.60	2	53,198	0.00%
2022/06/01	7	26.62	0	0.00	26.55	7	54,359	0.01%
2022/05/31	6	26.46	2	26.50	27.15	4	54,651	0.01%
2022/05/30	1	26.85	0	0.00	27.10	1	51,544	0.00%
2022/05/27	10	26.30	74	26.39	26.60	-64	50,778	-0.13%
2022/05/26	8	25.24	0	0.00	25.30	8	50,891	0.02%
2022/05/25	8.1	25.37	0	0.00	25.35	8.1	51,632	0.02%
2022/05/24	2	25.53	2	25.65	25.55	0	52,700	0.00%
2022/05/23	5	25.41	0	0.00	25.45	5	52,523	0.01%
2022/05/20	6.7	25.40	5	25.50	25.45	1.7	52,738	0.00%
2022/05/19	40	25.23	10	25.50	25.30	30	52,434	0.06%
2022/05/18	3.2	25.82	1	25.95	26.10	2.2	51,969	0.00%
2022/05/17	98	25.61	2	25.50	25.50	96	52,002	0.18%
2022/05/16	13	25.60	197	25.65	25.70	-184	52,112	-0.35%	大賣/鉅額交易
2022/05/13	19.2	25.91	9	26.13	25.80	10.2	51,999	0.02%
2022/05/12	67	26.42	17.5	26.17	26.05	49.5	51,405	0.10%
2022/05/11	13	27.10	8	27.15	27.10	5	51,084	0.01%
2022/05/10	7.1	27.29	16	27.06	27.55	-9	51,342	-0.02%
2022/05/09	8.1	27.35	2	27.25	27.30	6.1	51,224	0.01%
2022/05/06	8	27.77	0	0.00	28.00	8	51,525	0.02%
2022/05/05	62	28.46	2.5	28.32	28.05	59.5	52,080	0.11%
2022/05/04	1	28.90	0	0.00	28.90	1	51,753	0.00%
2022/05/03	3	28.85	0	0.00	28.75	3	52,196	0.01%
2022/04/29	5	29.00	4	29.04	29.25	1	52,517	0.00%
2022/04/28	26	28.72	0	0.00	29.00	26	52,771	0.05%
2022/04/27	36	28.99	4	29.15	28.90	32	52,740	0.06%
2022/04/26	2.1	29.60	39	29.62	29.70	-36.9	52,882	-0.07%
2022/04/25	98	28.91	16.1	29.22	29.10	81.9	52,663	0.16%
2022/04/22	112.2	29.11	25	29.12	29.45	87.2	52,476	0.17%	大買/
2022/04/21	15	28.71	142	28.67	28.75	-127	52,787	-0.24%	大賣/鉅額交易
2022/04/20	5	28.91	4	28.90	29.20	1	54,276	0.00%
2022/04/19	22.5	28.81	16	29.00	28.95	6.5	54,643	0.01%
2022/04/18	17.3	28.71	96.9	28.85	28.75	-79.6	55,421	-0.14%
2022/04/15	8	29.24	2	29.30	29.35	6	55,161	0.01%
2022/04/14	12	29.56	15.7	29.66	29.45	-3.7	55,199	-0.01%
2022/04/13	8	30.27	13	30.30	30.35	-5	54,960	-0.01%
2022/04/12	1	30.55	11	30.56	30.70	-10	54,588	-0.02%
2022/04/11	29	30.50	42	30.58	30.45	-13	54,014	-0.02%
2022/04/08	35	30.41	17.5	30.43	30.50	17.6	53,483	0.03%
2022/04/07	69	30.71	43.6	30.54	30.35	25.5	52,910	0.05%
2022/04/06	16.8	30.06	1.1	30.09	30.15	15.7	51,305	0.03%
2022/04/01	2.1	29.63	12.1	29.70	29.85	-10	49,861	-0.02%
2022/03/31	18	29.25	12	29.26	29.40	6	49,092	0.01%
2022/03/30	5	29.15	3	29.05	29.00	2	48,418	0.00%
2022/03/29	1	28.80	3	28.80	28.80	-2	47,964	0.00%
2022/03/28	6	28.80	39	28.77	29.00	-33	48,207	-0.07%
2022/03/25	1	28.90	5	28.90	29.00	-4	48,151	-0.01%
2022/03/24	0	0.00	3	29.10	29.15	-3	48,056	-0.01%
2022/03/23	3	29.00	96	28.99	29.20	-93	48,030	-0.19%
2022/03/22	1	28.30	2	28.55	28.55	-1	47,386	0.00%
2022/03/21	2	28.35	10	28.40	28.30	-8	47,093	-0.02%
2022/03/18	1	28.45	6.5	28.30	28.15	-5.5	46,789	-0.01%
2022/03/17	151.5	27.51	12.5	27.60	27.60	139	45,712	0.30%	大買/鉅額交易
2022/03/16	8	26.84	3	26.95	26.95	5	45,111	0.01%
2022/03/15	1.8	26.59	3	26.70	26.60	-1.2	44,878	0.00%
2022/03/14	0	0.00	5	26.85	26.80	-5	45,252	-0.01%
2022/03/11	2	26.58	0	0.00	26.50	2	45,719	0.00%
2022/03/10	13.5	26.67	2.9	26.78	26.80	10.6	45,980	0.02%
2022/03/09	7	25.95	7	25.84	25.75	0	46,095	0.00%
2022/03/08	13.1	25.77	6	25.78	25.60	7.1	45,964	0.02%
2022/03/07	40.1	26.27	1.4	26.36	26.25	38.7	45,170	0.09%
2022/03/04	14	27.39	3	27.42	27.35	11	44,605	0.02%
2022/03/03	3	27.85	10	28.10	27.95	-7	44,184	-0.02%
2022/03/02	14	27.79	7	27.89	27.95	7	44,067	0.02%
2022/03/01	0	0.00	18.5	27.57	27.75	-18.5	44,046	-0.04%
2022/02/25	11	26.69	30	26.73	27.15	-19	43,248	-0.04%
2022/02/24	43.2	27.03	48	26.83	26.90	-4.8	42,362	-0.01%
2022/02/23	8	27.67	32	27.84	27.80	-24	40,992	-0.06%
2022/02/22	29	27.77	5.9	27.82	27.85	23.1	41,082	0.06%
2022/02/21	8	28.21	0	0.00	28.35	8	40,847	0.02%
2022/02/18	5	28.26	1	28.35	28.35	4	41,144	0.01%
2022/02/17	107	28.39	2	28.58	28.45	105	41,111	0.26%	大買/鉅額交易
2022/02/16	4	28.30	0	0.00	28.20	4	40,784	0.01%
2022/02/15	43	28.32	1	28.15	28.15	42	40,242	0.10%
2022/02/14	14.2	28.40	31	28.50	28.65	-16.8	39,948	-0.04%
2022/02/11	3	28.60	5	28.79	28.85	-2	39,558	-0.01%
2022/02/10	12	28.58	4	28.70	28.85	8	39,375	0.02%
2022/02/09	4	28.71	27	28.76	28.90	-23	38,799	-0.06%
2022/02/08	18	28.67	80.3	28.61	28.70	-62.3	38,318	-0.16%
2022/02/07	6	28.42	12	28.38	28.50	-6	37,643	-0.02%
2022/01/26	50	27.70	10.5	27.50	27.60	39.5	36,413	0.11%
2022/01/25	5	27.01	83	27.00	27.25	-78	36,212	-0.22%
2022/01/24	7	27.18	1	27.45	27.50	6	35,877	0.02%
2022/01/21	7	27.24	4.3	27.31	27.40	2.7	35,482	0.01%
2022/01/20	22.1	27.67	1	27.65	27.70	21.1	34,989	0.06%
2022/01/19	0.3	27.90	2	27.90	27.80	-1.7	34,687	0.00%
2022/01/18	2	27.93	1	28.00	27.90	1	34,083	0.00%
2022/01/17	2	27.75	0	0.00	27.80	2	33,806	0.01%
2022/01/14	14	27.94	3	28.08	27.90	11	33,758	0.03%
2022/01/13	7.1	28.03	62	28.19	28.45	-54.9	33,519	-0.16%
2022/01/12	19	27.59	18.1	27.35	27.40	0.9	32,036	0.00%
2022/01/11	20	27.14	50.4	27.16	27.40	-30.4	31,414	-0.10%
2022/01/10	1	26.40	0	0.00	26.40	1	30,637	0.00%
2022/01/07	0	0.00	28	26.26	26.30	-28	30,625	-0.09%
2022/01/06	3	25.97	11	26.15	26.20	-8	30,273	-0.03%
2022/01/05	0.1	25.95	1	26.00	26.05	-0.9	29,814	0.00%
2022/01/04	1	25.85	3	25.80	25.95	-2	29,971	-0.01%
2022/01/03	1	25.80	2	26.00	25.75	-1	29,966	0.00%
2021/12/30	1.1	25.95	27	25.99	25.95	-25.9	30,503	-0.08%
2021/12/29	1	25.95	39	26.00	26.10	-38	30,879	-0.12%
2021/12/28	2	25.90	1	25.95	25.95	1	31,034	0.00%
2021/12/27	3	25.80	0	0.00	25.80	3	31,043	0.01%
2021/12/24	1	25.85	8	25.90	25.85	-7	31,571	-0.02%
2021/12/23	0.2	25.85	12	25.78	25.90	-11.8	31,987	-0.04%
2021/12/22	0	0.00	2	25.83	25.80	-2	32,059	-0.01%
2021/12/21	0	0.00	41	25.70	25.65	-41	32,072	-0.13%
2021/12/20	3	25.33	0	0.00	25.35	3	32,028	0.01%
2021/12/17	5	25.60	1	25.60	25.60	4	32,276	0.01%
2021/12/16	12	25.40	1	25.35	25.50	11	32,351	0.03%
2021/12/15	12	25.39	0	0.00	25.35	12	32,803	0.04%
2021/12/14	8	25.36	8	25.46	25.55	0	33,573	0.00%
2021/12/13	6	25.80	2.8	25.85	25.85	3.2	34,321	0.01%
2021/12/10	0	0.00	22	25.99	25.95	-22	34,337	-0.06%
2021/12/09	7	25.82	0	0.00	25.90	7	34,485	0.02%
2021/12/08	11	25.85	5	25.95	25.95	6	34,539	0.02%
2021/12/07	1	26.00	26	25.71	26.00	-25	33,932	-0.07%
2021/12/06	0	0.00	2.1	25.34	25.45	-2.1	33,351	-0.01%
2021/12/03	0.1	24.95	35	25.07	25.20	-34.9	33,150	-0.11%
2021/12/02	1	24.45	0	0.00	25.00	1	32,490	0.00%
2021/12/01	5.1	24.45	8.3	24.64	24.85	-3.2	31,937	-0.01%
2021/11/29	14	24.30	0	0.00	24.30	14	31,012	0.05%
2021/11/26	11	24.83	1	24.65	24.70	10	30,927	0.03%
2021/11/25	0	0.00	13	24.88	24.95	-13	31,206	-0.04%
2021/11/24	10	24.83	105	24.85	24.80	-95	31,106	-0.31%	大賣/
2021/11/23	12	24.46	1	24.50	24.50	11	31,063	0.04%
2021/11/22	0	0.00	9	24.42	24.40	-9	31,119	-0.03%
2021/11/19	24	24.38	5	24.25	24.25	19	31,263	0.06%
2021/11/18	8	24.72	112	24.70	24.75	-104	31,198	-0.33%	大賣/鉅額交易
2021/11/17	5.8	24.43	31	24.37	24.45	-25.2	31,080	-0.08%
2021/11/16	0	0.00	115	24.00	24.05	-115	30,878	-0.37%	大賣/鉅額交易
2021/11/15	0	0.00	21	23.90	24.00	-21	31,057	-0.07%
2021/11/12	0	0.00	11	23.65	23.70	-11	30,892	-0.04%
2021/11/11	0	0.00	6	23.60	23.60	-6	31,098	-0.02%
2021/11/10	0	0.00	5	23.50	23.55	-5	32,063	-0.02%
2021/11/09	2	23.50	3	23.50	23.55	-1	33,086	0.00%
2021/11/04	3	23.35	1	23.45	23.25	2	33,798	0.01%
2021/11/03	0	0.00	7	23.21	23.35	-7	33,795	-0.02%
2021/11/02	3	23.15	5	23.14	23.10	-2	34,050	-0.01%
2021/11/01	9	23.12	2.1	23.35	23.05	6.9	34,278	0.02%
2021/10/29	12	23.18	17	23.20	23.20	-5	34,215	-0.01%
2021/10/28	1	23.30	11	23.40	23.40	-10	34,225	-0.03%
2021/10/27	0	0.00	4	23.35	23.40	-4	34,355	-0.01%
2021/10/26	1	23.50	22.2	23.60	23.55	-21.2	34,437	-0.06%
2021/10/25	4	23.55	7	23.57	23.55	-3	34,263	-0.01%
2021/10/22	6.1	23.41	6	23.55	23.55	0.1	34,316	0.00%
2021/10/21	19	23.15	27	23.32	23.40	-8	33,922	-0.02%
2021/10/20	1	23.05	8	23.08	23.00	-7	33,272	-0.02%
2021/10/19	6	23.10	21	23.10	23.00	-15	33,057	-0.05%
2021/10/18	7	23.06	0	0.00	23.05	7	32,921	0.02%
2021/10/15	12	23.00	3.7	23.00	23.00	8.3	32,613	0.03%
2021/10/13	6	22.75	0	0.00	22.85	6	32,941	0.02%
2021/10/08	10	22.85	0.2	22.85	22.90	9.8	33,738	0.03%
2021/10/06	0	0.00	3	22.67	22.70	-3	33,628	-0.01%
2021/10/05	5	22.30	3	22.35	22.45	2	33,576	0.01%
2021/10/04	8	22.43	3	22.38	22.40	5	33,626	0.01%
2021/10/01	31.5	22.56	0	0.00	22.50	31.5	33,881	0.09%
2021/09/30	7	22.80	0	0.00	22.90	7	33,630	0.02%
2021/09/29	0.5	22.70	5	22.70	22.75	-4.5	33,470	-0.01%
2021/09/28	1	22.75	0	0.00	22.90	1	33,327	0.00%
2021/09/27	2	22.70	3	22.75	22.75	-1	33,111	0.00%
2021/09/24	8	22.80	0	0.00	22.80	8	33,140	0.02%
2021/09/23	2.5	22.76	21	22.81	22.95	-18.5	33,035	-0.06%
2021/09/22	10	22.60	0	0.00	22.60	10	32,828	0.03%
2021/09/17	1	23.00	5	23.35	23.00	-4	32,216	-0.01%
2021/09/16	1	23.45	102	23.30	23.40	-101	31,654	-0.32%	大賣/鉅額交易
2021/09/15	0.2	22.95	0	0.00	23.00	0.2	30,744	0.00%
2021/09/14	0	0.00	20	23.00	23.00	-20	30,609	-0.07%
2021/09/13	0	0.00	34	22.90	23.00	-34	30,470	-0.11%
2021/09/10	0	22.95	10	22.95	22.95	-10	30,734	-0.03%
2021/09/09	2	22.73	0	0.00	22.85	2	31,186	0.01%
2021/09/08	1.1	22.89	10	22.90	22.90	-8.9	31,342	-0.03%
2021/09/06	2	22.80	10	22.80	22.85	-8	31,468	-0.03%
2021/09/03	0	0.00	6.4	22.79	22.85	-6.4	31,466	-0.02%
2021/09/02	3	22.70	2.6	22.64	22.70	0.4	31,484	0.00%
2021/09/01	2	22.90	0	0.00	23.00	2	31,489	0.01%
2021/08/31	1	22.85	1.1	23.00	23.00	-0.1	31,304	0.00%
2021/08/30	1	22.75	104.2	22.80	22.90	-103.2	30,826	-0.33%	大賣/鉅額交易
2021/08/27	2	22.68	14	22.64	22.75	-12	30,851	-0.04%
2021/08/26	0	0.00	1	22.25	22.40	-1	30,525	0.00%
2021/08/25	0	0.00	4	22.29	22.30	-4	30,608	-0.01%
2021/08/24	5	21.85	20	21.84	22.00	-15	30,324	-0.05%
2021/08/23	12	21.54	7	21.49	21.45	5	30,290	0.02%
2021/08/20	5	21.08	0	0.00	21.15	5	30,598	0.02%
2021/08/19	4	21.44	0	0.00	21.35	4	31,913	0.01%
2021/08/18	3.1	21.55	0	0.00	21.60	3.1	31,640	0.01%
2021/08/17	2	21.40	1	21.45	21.60	1	32,363	0.00%
2021/08/16	52	21.53	5	21.50	21.40	47	32,290	0.15%
2021/08/13	124	22.88	2	22.85	22.80	122	32,099	0.38%	大買/鉅額交易
2021/08/12	27	22.94	11	23.05	22.90	16	31,613	0.05%
2021/08/11	25	23.00	152	23.00	23.00	-127	31,314	-0.41%	大賣/鉅額交易
2021/08/10	0	0.00	26	23.00	23.00	-26	31,564	-0.08%
2021/08/09	0	0.00	2.5	23.06	23.10	-2.5	32,212	-0.01%
2021/08/06	8	23.05	24	23.15	23.10	-16	32,486	-0.05%
2021/08/05	20	23.00	12	23.05	23.10	8	33,171	0.02%
2021/08/04	0	0.00	1	23.00	23.00	-1	35,359	0.00%
2021/08/03	4	22.95	11	22.95	23.05	-7	36,865	-0.02%
2021/08/02	0	0.00	5	22.95	23.10	-5	38,154	-0.01%
2021/07/30	10	22.78	41	22.85	22.85	-31	38,287	-0.08%
2021/07/29	0	0.00	10	22.80	22.80	-10	38,669	-0.03%
2021/07/28	61	22.62	0	0.00	22.75	61	39,014	0.16%
2021/07/27	3.2	22.80	0	0.00	22.85	3.2	39,561	0.01%
2021/07/26	40	23.00	0	22.90	22.90	40	40,148	0.10%
2021/07/23	0	0.00	11	22.91	23.00	-11	40,400	-0.03%
2021/07/22	41	22.80	22	22.84	22.85	19	40,669	0.05%
2021/07/21	28	22.60	1	22.60	22.70	27	41,004	0.07%
2021/07/20	54	22.65	101	22.77	22.65	-47	41,527	-0.11%	大賣/
2021/07/19	7	22.97	63	23.01	23.00	-56	41,459	-0.14%
2021/07/16	280	22.89	29	22.92	23.05	251	41,699	0.60%	大買/鉅額交易
2021/07/15	19.2	22.70	0	0.00	22.75	19.2	41,161	0.05%
2021/07/14	5.3	22.66	0	0.00	22.70	5.3	41,478	0.01%
2021/07/13	3	22.72	0	0.00	22.70	3	42,089	0.01%
2021/07/12	0	0.00	5	22.89	22.65	-5	41,905	-0.01%
2021/07/09	11	22.66	1	22.60	22.70	10	41,888	0.02%
2021/07/08	13	22.80	3	22.90	22.85	10	41,757	0.02%
2021/07/07	2	22.58	1.6	22.64	22.65	0.4	41,843	0.00%
2021/07/05	21	22.45	14	22.45	22.50	7	41,750	0.02%
2021/07/02	3	22.42	2	22.45	22.40	1	41,755	0.00%
2021/07/01	1	22.55	10	22.54	22.55	-9	41,913	-0.02%
2021/06/30	0	0.00	3.3	22.75	22.70	-3.3	41,894	-0.01%
2021/06/29	5	22.45	100	22.60	22.60	-95	41,824	-0.23%
2021/06/28	16	22.65	0.5	22.70	22.65	15.5	42,026	0.04%
2021/06/25	0.1	22.65	10	22.70	22.75	-9.9	42,487	-0.02%
2021/06/24	6	22.53	0	0.00	22.55	6	42,451	0.01%
2021/06/23	5	22.45	40	22.60	22.55	-35	42,846	-0.08%
2021/06/22	22	22.30	23.4	22.30	22.30	-1.4	43,399	0.00%
2021/06/21	27	22.13	36	22.12	22.25	-9	43,413	-0.02%
2021/06/18	2	22.18	28	22.15	22.15	-26	43,304	-0.06%
2021/06/17	4	22.20	0	0.00	22.30	4	42,894	0.01%
2021/06/16	85	22.24	1	22.40	22.40	84	43,429	0.19%
2021/06/15	0	0.00	90	22.40	22.40	-90	43,528	-0.21%
2021/06/11	0	0.00	30	22.40	22.50	-30	44,044	-0.07%
2021/06/10	1.5	22.42	12	22.40	22.50	-10.5	44,798	-0.02%
2021/06/09	8	22.36	103	22.40	22.45	-95	45,733	-0.21%	大賣/
2021/06/08	2	22.45	14	22.45	22.55	-12	46,197	-0.03%
2021/06/07	28	22.30	1	22.45	22.55	27	47,083	0.06%
2021/06/04	38	22.54	75	22.57	22.75	-37	47,616	-0.08%
2021/06/03	2	22.80	1.2	22.86	22.90	0.8	48,813	0.00%
2021/06/02	7	22.77	3	22.95	22.95	4	49,204	0.01%
2021/06/01	1	22.95	5	22.85	23.00	-4	49,151	-0.01%
2021/05/31	21	23.01	62	23.10	23.05	-41	49,478	-0.08%
2021/05/28	1	22.95	56	22.96	23.00	-55	49,540	-0.11%
2021/05/27	104	22.44	0	0.00	22.40	104	49,248	0.21%	大買/鉅額交易
2021/05/26	5	23.00	3	23.00	23.00	2	49,174	0.00%
2021/05/25	55	23.00	187.2	22.89	22.85	-132.2	49,644	-0.27%	大賣/鉅額交易
2021/05/24	4	22.33	6	22.46	22.50	-2	49,453	0.00%
2021/05/21	15	22.87	13	22.86	22.60	2	49,918	0.00%
2021/05/20	21	22.10	0	0.00	22.30	21	49,372	0.04%
2021/05/19	9	22.26	111.1	22.28	22.25	-102.1	49,423	-0.21%	大賣/鉅額交易
2021/05/18	11	22.39	23	22.32	22.50	-12	50,016	-0.02%
2021/05/17	22	21.30	5.1	21.34	21.55	16.9	50,600	0.03%
2021/05/14	7	21.99	5	22.18	22.00	2	49,939	0.00%
2021/05/13	98	22.02	36	21.94	22.05	62	49,359	0.13%
2021/05/12	162	22.64	38	23.02	22.35	124	48,528	0.26%	大買/鉅額交易
2021/05/11	40	23.81	60	23.64	23.65	-20	46,106	-0.04%
2021/05/10	68	23.69	52	23.48	23.95	16	44,550	0.04%
2021/05/07	2	23.00	10	23.08	23.10	-8	43,845	-0.02%
2021/05/06	15	22.82	16	22.93	23.00	-1	43,925	0.00%
2021/05/05	4	22.40	7.5	22.57	22.50	-3.5	43,415	-0.01%
2021/05/04	26	22.31	37	22.47	22.35	-11	43,236	-0.03%
2021/05/03	3	22.58	27.1	22.60	22.75	-24.1	42,924	-0.06%
2021/04/29	23	22.95	2	23.00	22.80	21	42,522	0.05%
2021/04/28	3	23.17	6	23.16	23.25	-3	42,261	-0.01%
2021/04/27	2	23.15	11	23.10	23.15	-9	42,522	-0.02%
2021/04/26	24	23.04	27.5	22.97	23.10	-3.5	42,262	-0.01%
2021/04/23	17	22.80	47.8	22.97	22.80	-30.8	41,851	-0.07%
2021/04/22	12.6	22.94	14	22.87	22.90	-1.5	41,835	0.00%
2021/04/21	34	22.87	213	22.78	22.90	-179	41,544	-0.43%	大賣/鉅額交易
2021/04/20	5	22.75	13	22.88	22.90	-8	41,334	-0.02%
2021/04/19	1	22.35	62.2	22.54	22.80	-61.2	40,921	-0.15%
2021/04/16	17	22.23	20	22.19	22.25	-3	40,432	-0.01%
2021/04/15	2	22.15	5	22.20	22.25	-3	41,015	-0.01%
2021/04/14	6	21.99	20.6	22.06	22.10	-14.6	41,089	-0.04%
2021/04/13	2	22.00	168.7	22.05	22.10	-166.7	41,035	-0.41%	大賣/鉅額交易
2021/04/12	93	21.71	1	21.85	21.90	92	40,770	0.23%
2021/04/09	10.1	21.60	11.6	21.56	21.60	-1.5	40,814	0.00%
2021/04/08	0.4	21.80	10	21.83	21.80	-9.6	40,811	-0.02%
2021/04/07	8	21.91	7.3	21.98	22.00	0.7	41,304	0.00%
2021/04/06	48	21.85	8	21.91	21.95	40	41,296	0.10%
2021/04/01	12	21.85	27.2	21.95	21.85	-15.2	41,300	-0.04%
2021/03/31	3	21.90	28	22.03	22.10	-25	41,073	-0.06%
2021/03/30	6	21.93	123	21.99	22.00	-117	40,744	-0.29%	大賣/鉅額交易
2021/03/29	3	21.93	2	21.90	22.00	1	40,197	0.00%
2021/03/26	4	21.85	18	21.84	21.90	-14	39,885	-0.04%
2021/03/25	53.3	21.71	37	21.75	21.80	16.3	39,408	0.04%
2021/03/24	2	21.40	13	21.50	21.50	-11	38,917	-0.03%
2021/03/23	198	21.45	3	21.45	21.40	195	38,863	0.50%	大買/鉅額交易
2021/03/22	183	21.37	9.1	21.29	21.35	173.9	38,694	0.45%	大買/鉅額交易
2021/03/19	15.5	21.28	5	21.35	21.30	10.5	38,735	0.03%
2021/03/18	7.1	21.51	31.2	21.61	21.55	-24.1	38,061	-0.06%
2021/03/17	4	21.60	6.5	21.64	21.60	-2.5	38,085	-0.01%
2021/03/16	5	21.71	131.2	21.77	21.80	-126.2	37,645	-0.34%	大賣/鉅額交易
2021/03/15	8	21.72	99	21.68	21.75	-91	37,129	-0.25%
2021/03/12	23.5	21.16	14	21.26	21.35	9.5	36,563	0.03%
2021/03/11	13.4	21.28	50.2	21.42	21.10	-36.7	36,121	-0.10%
2021/03/10	45	21.08	141.5	21.11	21.20	-96.5	35,463	-0.27%	大賣/
2021/03/09	10	20.97	61.5	21.02	21.10	-51.5	34,914	-0.15%
2021/03/08	3	20.65	8.3	20.58	20.60	-5.3	33,545	-0.02%
2021/03/05	3	20.18	10	20.40	20.30	-7	33,395	-0.02%
2021/03/04	21	20.23	3	20.40	20.35	18	34,399	0.05%
2021/03/03	124.1	20.45	3	20.38	20.40	121.1	34,249	0.35%	大買/鉅額交易
2021/03/02	112	20.34	14	20.34	20.20	98	33,925	0.29%	大買/
2021/02/26	30	20.23	10	20.70	20.00	20	33,617	0.06%
2021/02/25	7	20.76	11	20.81	20.90	-4	32,253	-0.01%
2021/02/24	6	20.88	186.5	20.89	20.75	-180.5	31,830	-0.57%	大賣/鉅額交易
2021/02/23	6	20.63	115.2	20.49	20.70	-109.2	31,373	-0.35%	大賣/鉅額交易
2021/02/22	6	20.32	36	20.35	20.40	-30	30,959	-0.10%
2021/02/19	0	0.00	22.2	20.08	20.20	-22.2	31,135	-0.07%
2021/02/18	15	20.05	34	20.05	20.00	-19	31,137	-0.06%
2021/02/17	0	0.00	51	19.82	19.90	-51	30,944	-0.16%
2021/02/05	1	19.20	7.2	19.30	19.40	-6.2	30,141	-0.02%
2021/02/04	56	19.24	0	0.00	19.20	56	30,549	0.18%
2021/02/03	5	19.25	3	19.28	19.25	2	32,051	0.01%
2021/02/02	10	19.33	2	19.33	19.25	8	33,079	0.02%
2021/02/01	0	0.00	10	19.15	19.15	-10	33,410	-0.03%
2021/01/29	47	19.07	1	19.10	19.00	46	33,638	0.14%
2021/01/28	28	19.20	0	0.00	19.20	28	32,977	0.08%
2021/01/26	27	19.35	0	0.00	19.30	27	32,430	0.08%
2021/01/25	2	19.55	4	19.41	19.60	-2	32,270	-0.01%
2021/01/22	9	19.22	0	0.00	19.20	9	32,136	0.03%
2021/01/21	7	19.29	3	19.33	19.25	4	32,122	0.01%
2021/01/20	39	19.27	36	19.36	19.20	3	32,124	0.01%
2021/01/19	6	19.65	0	0.00	19.65	6	31,687	0.02%
2021/01/18	6	19.59	0	0.00	19.70	6	31,544	0.02%
2021/01/15	2	19.83	20	19.85	19.70	-18	31,287	-0.06%
2021/01/14	0	0.00	1	19.90	19.85	-1	31,330	0.00%
2021/01/13	2	19.78	9	19.79	19.85	-7	31,188	-0.02%
2021/01/12	20	19.75	48	19.79	19.70	-28	31,252	-0.09%
2021/01/11	23.3	19.90	2	19.90	19.95	21.3	31,210	0.07%
2021/01/08	3	19.87	99	19.85	20.00	-96	31,051	-0.31%
2021/01/07	4	19.76	28	19.76	19.80	-24	30,622	-0.08%
2021/01/06	7	19.54	14	19.63	19.55	-7	30,449	-0.02%
2021/01/04	20	19.61	1	19.55	19.55	19	30,587	0.06%
2020/12/31	16.1	19.70	1	19.70	19.70	15.1	30,360	0.05%
2020/12/30	21	19.50	61.4	19.60	19.75	-40.4	30,292	-0.13%
2020/12/29	3	19.27	2.6	19.24	19.25	0.4	29,755	0.00%
2020/12/28	2	19.23	0	0.00	19.20	2	29,784	0.01%
2020/12/25	1	19.20	1	19.20	19.30	0	29,938	0.00%
2020/12/24	94	19.20	14	19.25	19.25	80	30,275	0.26%
2020/12/23	21	19.25	3	19.20	19.20	18	30,566	0.06%
2020/12/21	0	0.00	7	19.31	19.40	-7	32,751	-0.02%
2020/12/18	2	19.30	1	19.30	19.30	1	33,394	0.00%
2020/12/17	10	19.38	0	0.00	19.35	10	33,833	0.03%
2020/12/16	0	0.00	10.3	19.52	19.55	-10.3	33,934	-0.03%
2020/12/15	9	19.26	1	19.30	19.30	8	34,296	0.02%
2020/12/14	1	19.45	6	19.48	19.40	-5	34,281	-0.01%
2020/12/11	0	0.00	23	19.42	19.55	-23	34,187	-0.07%
2020/12/10	6	19.22	0	0.00	19.30	6	33,886	0.02%
2020/12/09	12	19.22	5	19.20	19.20	7	33,802	0.02%
2020/12/08	26	19.20	28.1	19.17	19.35	-2.1	33,789	-0.01%
2020/12/07	10	19.50	2.1	19.55	19.55	7.9	33,476	0.02%
2020/12/04	0	0.00	1	19.55	19.60	-1	33,511	0.00%
2020/12/03	3.6	19.49	1	19.45	19.50	2.6	33,453	0.01%
2020/12/01	23	19.26	20	19.40	19.40	3	33,717	0.01%
2020/11/30	34	19.51	7	19.65	19.15	27	33,781	0.08%
2020/11/27	1	19.70	21	19.63	19.75	-20	33,163	-0.06%
2020/11/26	16.1	19.62	2	19.60	19.70	14.1	33,399	0.04%
2020/11/25	3	19.67	1	19.65	19.70	2	33,775	0.01%
2020/11/24	13	19.58	30	19.50	19.55	-17	33,792	-0.05%
2020/11/23	0	0.00	10	19.65	19.65	-10	33,947	-0.03%
2020/11/20	13	19.49	1	19.50	19.55	12	33,918	0.04%
2020/11/19	2	19.80	1	19.75	19.60	1	33,983	0.00%
2020/11/18	0	0.00	5	19.99	20.00	-5	33,763	-0.01%
2020/11/17	1	19.90	24	19.83	19.90	-23	33,440	-0.07%
2020/11/16	6	19.84	33	19.80	19.85	-27	33,694	-0.08%
2020/11/13	0	0.00	13	19.59	19.60	-13	33,186	-0.04%
2020/11/12	21	19.58	35	19.59	19.60	-14	33,088	-0.04%
2020/11/11	78	19.68	70	19.61	19.80	8	32,671	0.02%
2020/11/10	30	18.98	46.1	19.10	19.10	-16.1	31,294	-0.05%
2020/11/09	17	18.72	18	18.82	18.65	-1	30,155	0.00%
2020/11/06	0	0.00	8	18.53	18.65	-8	29,811	-0.03%
2020/11/05	1	18.30	0	0.00	18.30	1	29,735	0.00%
2020/11/04	2	18.25	10	18.25	18.20	-8	29,954	-0.03%
2020/11/03	10	18.20	2	18.25	18.25	8	30,115	0.03%
2020/11/02	0	0.00	2	18.10	18.15	-2	30,207	-0.01%
2020/10/30	9	17.97	0	0.00	18.05	9	30,224	0.03%
2020/10/29	4	18.01	5	18.00	17.95	-1	29,932	0.00%
2020/10/28	9	18.08	0	0.00	18.15	9	29,950	0.03%
2020/10/26	5	18.25	14	18.29	18.35	-9	30,153	-0.03%
2020/10/23	17	18.19	2	18.15	18.25	15	30,252	0.05%
2020/10/22	1	18.10	3	18.18	18.25	-2	30,656	-0.01%
2020/10/21	2	18.10	0	0.00	18.00	2	30,911	0.01%
2020/10/20	3	17.98	4	18.05	18.00	-1	31,106	0.00%
2020/10/19	2	18.00	0	0.00	18.00	2	31,061	0.01%
2020/10/16	17	17.99	6	18.00	17.90	11	31,649	0.03%
2020/10/15	17	17.98	0	0.00	17.95	17	31,935	0.05%
2020/10/14	17	18.01	2	18.05	18.10	15	31,724	0.05%
2020/10/13	9	18.04	0	0.00	18.05	9	31,850	0.03%
2020/10/12	5	18.17	2	18.28	18.15	3	32,076	0.01%
2020/10/08	6	18.28	7	18.31	18.35	-1	32,502	0.00%
2020/10/07	36	18.33	9	18.32	18.25	27	33,018	0.08%
2020/10/06	6	18.36	10	18.35	18.45	-4	33,938	-0.01%
2020/10/05	11	18.25	0	0.00	18.15	11	35,125	0.03%
2020/09/30	3	18.28	0	0.00	18.40	3	35,708	0.01%
2020/09/29	3	18.27	10	18.23	18.30	-7	35,989	-0.02%
2020/09/28	8.1	17.84	1	17.90	18.05	7.1	36,307	0.02%
2020/09/25	44	17.64	0	0.00	17.60	44	36,580	0.12%
2020/09/24	31	17.71	0	0.00	17.60	31	35,900	0.09%
2020/09/23	11	18.09	0	0.00	18.00	11	35,340	0.03%
2020/09/22	25	18.25	0	0.00	18.20	25	34,880	0.07%
2020/09/21	15	18.56	16	18.58	18.50	-1	34,369	0.00%
2020/09/18	12	18.63	0	0.00	18.60	12	34,323	0.03%
2020/09/17	6	18.75	0	0.00	18.70	6	34,037	0.02%
2020/09/16	5	18.84	1	18.80	18.85	4	33,942	0.01%
2020/09/15	1	18.80	0	0.00	18.90	1	33,992	0.00%
2020/09/14	0	0.00	3	18.75	18.80	-3	34,829	-0.01%
2020/09/11	16	18.75	36	18.74	18.85	-20	34,980	-0.06%
2020/09/10	6	18.83	0	0.00	18.90	6	35,114	0.02%
2020/09/09	4	18.81	0.5	18.95	18.80	3.5	35,318	0.01%
2020/09/08	2	18.85	1	18.85	18.90	1	35,508	0.00%
2020/09/07	15	18.84	11	18.85	18.85	4	35,874	0.01%
2020/09/04	7	18.74	1	18.65	18.80	6	36,107	0.02%
2020/09/03	12	18.98	5	18.80	18.85	7	35,911	0.02%
2020/09/02	37	18.77	2	18.75	18.70	35	35,754	0.10%
2020/09/01	18	18.90	9	18.90	18.90	9	35,252	0.03%
2020/08/31	13	19.01	0	0.00	18.95	13	34,963	0.04%
2020/08/28	13	19.03	6	19.10	19.00	7	34,821	0.02%
2020/08/27	29	19.03	0.3	19.15	19.00	28.7	35,174	0.08%
2020/08/26	3	19.07	0	0.00	19.20	3	35,208	0.01%
2020/08/25	9	19.09	9	19.15	19.10	0	35,375	0.00%
2020/08/24	7	19.05	0	0.00	19.05	7	37,240	0.02%
2020/08/21	4	19.10	0	0.00	19.20	4	37,597	0.01%
2020/08/20	33	19.06	10	19.14	19.00	23	37,561	0.06%
2020/08/19	4.4	19.48	5	19.50	19.40	-0.6	36,998	0.00%
2020/08/18	124	19.50	0	0.00	19.40	124	36,721	0.34%	大買/鉅額交易
2020/08/17	4	19.44	2	19.58	19.50	2	36,793	0.01%
2020/08/14	3	19.37	2	19.40	19.35	1	36,930	0.00%
2020/08/13	7	19.44	3	19.45	19.50	4	37,035	0.01%
2020/08/12	5	19.42	0	0.00	19.40	5	37,303	0.01%
2020/08/11	3.5	19.46	0	0.00	19.40	3.5	37,427	0.01%
2020/08/10	5	19.40	2	19.45	19.40	3	37,497	0.01%
2020/08/07	4.5	19.37	0	19.50	19.35	4.5	37,567	0.01%
2020/08/06	102	19.40	2	19.40	19.40	100	37,582	0.27%	大買/
2020/08/05	5	19.35	0	0.00	19.30	5	38,122	0.01%
2020/08/04	9	19.38	0	0.00	19.35	9	38,283	0.02%
2020/08/03	8	19.36	4	19.40	19.30	4	38,321	0.01%
2020/07/31	8	19.48	0	0.00	19.40	8	38,313	0.02%
2020/07/30	11	19.54	0	0.00	19.65	11	38,215	0.03%
2020/07/29	7	19.51	1	19.60	19.50	6	38,150	0.02%
2020/07/28	13	19.33	0	0.00	19.35	13	38,620	0.03%
2020/07/27	49	19.47	6.6	19.56	19.35	42.4	39,135	0.11%
2020/07/24	10	19.58	0	0.00	19.50	10	39,242	0.03%
2020/07/23	11	19.70	0	0.00	19.75	11	39,366	0.03%
2020/07/22	31	19.73	3	19.75	19.80	28	39,850	0.07%
2020/07/21	12	19.82	1	19.85	19.80	11	39,576	0.03%
2020/07/20	7	19.84	3	19.90	19.85	4	39,607	0.01%
2020/07/17	22.5	19.85	0	0.00	19.90	22.5	40,237	0.06%
2020/07/16	25	19.83	1	19.85	19.85	24	40,922	0.06%
2020/07/15	11	19.90	1	19.90	19.90	10	40,646	0.02%
2020/07/14	39	20.01	100	20.05	19.95	-61	40,486	-0.15%
2020/07/13	26	20.05	102	20.05	20.10	-76	40,670	-0.19%	大賣/
2020/07/10	40	20.92	11	20.97	20.90	29	40,629	0.07%
2020/07/09	21	21.17	1	21.20	21.15	20	40,292	0.05%
2020/07/08	1	21.15	2	21.13	21.15	-1	40,156	0.00%
2020/07/07	6	21.18	17	21.12	21.20	-11	40,241	-0.03%
2020/07/06	0	0.00	29	20.94	21.05	-29	40,072	-0.07%
2020/07/03	4	20.73	9.6	20.70	20.80	-5.6	39,932	-0.01%
2020/07/02	11	20.50	12	20.55	20.50	-1	39,906	0.00%
2020/07/01	11	20.43	0	0.00	20.50	11	40,075	0.03%
2020/06/30	4.6	20.33	7	20.35	20.35	-2.4	40,199	-0.01%
2020/06/29	11	20.22	4	20.21	20.25	7	40,755	0.02%
2020/06/24	4	20.29	0	0.00	20.25	4	41,200	0.01%
2020/06/23	2.2	20.31	0	0.00	20.40	2.2	41,993	0.01%
2020/06/22	2	20.20	9	20.24	20.30	-7	42,669	-0.02%
2020/06/19	23	20.20	0	0.00	20.10	23	43,720	0.05%
2020/06/18	17	20.33	0	0.00	20.30	17	43,953	0.04%
2020/06/17	11	20.30	2	20.40	20.55	9	45,257	0.02%
2020/06/16	38	20.26	2	20.25	20.35	36	46,903	0.08%
2020/06/15	2	20.20	0	0.00	20.10	2	48,350	0.00%
2020/06/12	37	20.26	16	20.14	20.20	21	49,216	0.04%
2020/06/11	3	20.72	0	0.00	20.65	3	50,336	0.01%
2020/06/10	57	21.09	4	21.10	21.10	53	51,195	0.10%
2020/06/09	5	20.91	18.3	20.99	21.05	-13.3	53,643	-0.02%
2020/06/08	1	20.90	34	20.88	21.00	-33	54,674	-0.06%
2020/06/05	11	20.80	5	20.82	20.80	6	55,643	0.01%
2020/06/04	3	20.65	54	20.90	20.65	-51	56,543	-0.09%
2020/06/03	0	0.00	20	20.70	20.75	-20	57,457	-0.03%
2020/06/02	0	0.00	4	20.24	20.30	-4	57,439	-0.01%
2020/06/01	3	20.08	17	20.13	20.05	-14	57,450	-0.02%
2020/05/29	6	19.70	1	19.70	19.95	5	57,494	0.01%
2020/05/28	9	19.89	3	19.95	19.85	6	55,907	0.01%
2020/05/27	11	20.00	7	20.04	20.10	4	56,210	0.01%
2020/05/26	2	19.95	4.2	19.91	19.95	-2.2	56,541	0.00%
2020/05/25	6	19.63	0	0.00	19.75	6	56,691	0.01%
2020/05/22	72	19.60	1	19.60	19.55	71	56,938	0.12%
2020/05/21	3	19.77	3	19.83	19.80	0	56,923	0.00%
2020/05/20	16	19.79	10	19.80	19.85	6	56,828	0.01%
2020/05/19	2	19.80	5	19.82	19.85	-3	57,037	-0.01%
2020/05/18	2	19.53	0	0.00	19.50	2	57,028	0.00%
2020/05/15	8	19.58	0	0.00	19.60	8	57,006	0.01%
2020/05/14	18	19.56	3	19.55	19.55	15	57,148	0.03%
2020/05/13	16	19.67	5	19.70	19.80	11	56,821	0.02%
2020/05/12	14	19.63	16	19.66	19.65	-2	56,806	0.00%
2020/05/11	5	20.10	10	19.98	20.00	-5	56,510	-0.01%
2020/05/08	2	19.85	10	19.80	19.80	-8	56,336	-0.01%
2020/05/07	6	19.77	2	19.80	19.70	4	56,494	0.01%
2020/05/06	5	19.60	7	19.53	19.55	-2	56,584	0.00%
2020/05/05	7	19.69	6	19.65	19.65	1	56,507	0.00%
2020/05/04	17	19.45	8	19.49	19.50	9	56,571	0.02%
2020/04/30	12	20.15	48	20.11	20.00	-36	56,460	-0.06%
2020/04/29	1	19.60	22	19.85	19.70	-21	56,001	-0.04%
2020/04/28	13	19.20	42	19.36	19.50	-29	56,031	-0.05%
2020/04/27	21	18.99	12	18.93	19.05	9	57,103	0.02%
2020/04/24	7	18.61	2	18.70	18.60	5	56,791	0.01%
2020/04/23	16	18.53	4	18.61	18.55	12	56,445	0.02%
2020/04/22	15.5	18.46	3.1	18.26	18.50	12.4	56,084	0.02%
2020/04/21	31	18.93	0	0.00	18.70	31	55,653	0.06%
2020/04/20	28	19.45	7	19.47	19.30	21	54,957	0.04%
2020/04/17	3	19.65	92	19.65	19.60	-89	54,808	-0.16%
2020/04/16	28	19.53	14	19.52	19.50	14	54,484	0.03%
2020/04/15	88	20.02	16	20.00	19.90	72	53,928	0.13%
2020/04/14	7	19.56	24	19.56	19.65	-17	53,168	-0.03%
2020/04/13	10	18.93	10	18.75	18.80	0	52,397	0.00%
2020/04/10	18	18.59	15	18.62	18.65	3	51,908	0.01%
2020/04/09	29	18.03	1	18.05	18.05	28	51,292	0.05%
2020/04/08	28.4	17.97	0	0.00	17.95	28.4	50,814	0.06%
2020/04/07	3	17.97	36	17.94	17.90	-33	50,406	-0.07%
2020/04/06	10	17.70	8	17.72	17.85	2	50,107	0.00%
2020/04/01	14	17.79	16	17.82	17.75	-2	49,449	0.00%
2020/03/31	30	17.97	9	18.03	17.90	21	49,090	0.04%
2020/03/30	10	17.66	9	17.77	17.90	1	48,326	0.00%
2020/03/27	127	17.80	47	17.83	17.90	80	47,734	0.17%	大買/
2020/03/26	9	17.23	5.2	17.38	17.30	3.8	46,872	0.01%
2020/03/25	43	17.50	43	17.49	17.50	0	46,742	0.00%
2020/03/24	22	16.80	14	16.92	16.60	8	45,846	0.02%
2020/03/23	187.1	16.21	7	16.26	16.15	180.1	45,074	0.40%	大買/鉅額交易
2020/03/20	67	17.08	2	17.20	17.10	65	43,907	0.15%
2020/03/19	79.5	16.63	308.4	16.66	16.30	-228.9	42,276	-0.54%	大賣/鉅額交易
2020/03/18	37	18.09	22	18.10	17.95	15	41,243	0.04%
2020/03/17	53	18.44	5	18.50	18.35	48	40,340	0.12%
2020/03/16	20	19.14	27	19.17	19.05	-7	38,936	-0.02%
2020/03/13	65	19.05	45	19.13	19.65	20	37,786	0.05%
2020/03/12	115	20.84	7	20.50	20.50	108	35,232	0.31%	大買/鉅額交易
2020/03/11	19	21.41	1	21.40	21.35	18	34,135	0.05%
2020/03/10	15	21.52	10	21.60	21.55	5	33,181	0.02%
2020/03/09	20	21.91	10	21.95	21.80	10	32,323	0.03%
2020/03/06	62	22.35	1	22.40	22.40	61	31,317	0.19%
2020/03/05	1	22.65	10	22.73	22.85	-9	31,030	-0.03%
2020/03/04	2	22.50	4	22.55	22.55	-2	30,859	-0.01%
2020/03/02	27	22.20	1	22.30	22.25	26	30,120	0.09%
2020/02/27	17	22.66	15	22.68	22.70	2	30,315	0.01%
2020/02/26	7	22.61	1	22.70	22.80	6	29,971	0.02%
2020/02/25	7	22.71	13	22.68	22.80	-6	29,697	-0.02%
2020/02/24	12	22.92	0	0.00	22.85	12	29,878	0.04%
2020/02/21	22	23.28	0	0.00	23.20	22	29,917	0.07%
2020/02/20	9	23.39	9	23.42	23.45	0	29,837	0.00%
2020/02/19	11	23.30	92	23.26	23.30	-81	29,646	-0.27%
2020/02/18	0	0.00	14	23.08	23.10	-14	29,619	-0.05%
2020/02/17	10	22.82	12	22.89	22.95	-2	29,671	-0.01%
2020/02/14	1	22.80	50	22.80	22.80	-49	30,157	-0.16%
2020/02/13	1	22.65	6	22.76	22.80	-5	30,859	-0.02%
2020/02/12	0	0.00	9	22.67	22.65	-9	31,125	-0.03%
2020/02/11	1	22.55	0	0.00	22.55	1	31,005	0.00%
2020/02/10	1	22.40	31	22.45	22.50	-30	31,077	-0.10%
2020/02/07	1	22.40	10	22.35	22.50	-9	31,568	-0.03%
2020/02/06	2	22.45	3	22.47	22.50	-1	31,453	0.00%
2020/02/05	10	22.28	0	0.00	22.40	10	31,694	0.03%
2020/02/04	0	0.00	5	22.22	22.30	-5	31,443	-0.02%
2020/02/03	7	21.60	17	21.76	21.95	-10	31,371	-0.03%
2020/01/31	12	22.02	20	22.10	22.05	-8	31,208	-0.03%
2020/01/30	33	22.11	16	22.28	22.00	17	30,750	0.06%
2020/01/20	1	22.65	5	22.80	22.90	-4	29,385	-0.01%
2020/01/17	0.5	22.60	0	0.00	22.60	0.5	29,165	0.00%
2020/01/16	18	22.54	2	22.60	22.60	16	29,356	0.05%
2020/01/15	22	22.69	0.9	22.70	22.70	21.1	29,348	0.07%
2020/01/14	2	22.45	0	0.00	22.60	2	29,269	0.01%
2020/01/13	71	22.33	2	22.38	22.50	69	28,942	0.24%
2020/01/10	2	22.30	0	0.00	22.25	2	29,085	0.01%
2020/01/09	54	22.25	0	0.00	22.30	54	29,229	0.18%
2020/01/08	6.3	22.18	0	0.00	22.25	6.3	29,318	0.02%
2020/01/07	1	22.25	11	22.30	22.35	-10	29,051	-0.03%
2020/01/06	6	22.28	3	22.25	22.25	3	29,172	0.01%
2020/01/03	0	0.00	5	22.39	22.45	-5	28,991	-0.02%
2020/01/02	2	22.33	2	22.30	22.35	0	29,062	0.00%
2019/12/31	3	22.35	0	0.00	22.40	3	29,038	0.01%
2019/12/30	2	22.43	4	22.49	22.50	-2	28,926	-0.01%
2019/12/27	2	22.48	21	22.45	22.50	-19	28,856	-0.07%
2019/12/25	1	22.45	0	0.00	22.45	1	29,121	0.00%
2019/12/23	0	0.00	1	22.45	22.50	-1	29,234	0.00%
2019/12/20	1	22.45	19	22.50	22.40	-18	29,485	-0.06%
2019/12/18	3	22.37	15	22.45	22.50	-12	29,240	-0.04%
2019/12/17	0.9	22.30	2	22.35	22.40	-1.1	29,345	0.00%
2019/12/16	18	22.46	3	22.50	22.30	15	29,100	0.05%
2019/12/13	11	22.45	36	22.48	22.50	-25	29,132	-0.09%
2019/12/12	0	0.00	21	22.17	22.15	-21	28,495	-0.07%
2019/12/11	5	22.04	1	22.10	22.10	4	28,282	0.01%
2019/12/10	0	0.00	29.1	21.95	21.95	-29.1	28,209	-0.10%
2019/12/09	6.1	21.78	0	0.00	21.85	6.1	28,218	0.02%
2019/12/06	1	21.70	0	0.00	21.90	1	28,482	0.00%
2019/12/05	3	21.73	0	0.00	21.70	3	28,490	0.01%
2019/12/04	5	21.77	5	21.70	21.85	0	28,342	0.00%
2019/12/03	15	21.74	3	21.75	21.75	12	28,292	0.04%
2019/12/02	20	21.75	22	21.75	21.85	-2	28,151	-0.01%
2019/11/29	4	21.85	1	21.85	21.85	3	28,072	0.01%
2019/11/28	2	22.10	0	0.00	21.95	2	27,767	0.01%
2019/11/27	12	22.18	0	0.00	22.25	12	27,753	0.04%
2019/11/26	0	0.00	63	22.21	22.10	-63	27,682	-0.23%
2019/11/25	28	21.98	43	22.04	21.90	-15	26,609	-0.06%
2019/11/22	7	22.00	1	22.00	22.00	6	26,937	0.02%
2019/11/21	12	21.98	0	0.00	22.00	12	26,777	0.04%
2019/11/20	11	22.17	0	0.00	22.15	11	26,305	0.04%
2019/11/19	2	22.20	2	22.15	22.25	0	26,043	0.00%
2019/11/18	1	22.10	3	22.25	22.25	-2	26,049	-0.01%
2019/11/15	2	22.10	0	0.00	22.15	2	25,962	0.01%
2019/11/14	5	22.12	37	22.18	22.15	-32	25,865	-0.12%
2019/11/13	15	22.20	191	22.18	22.25	-176	25,955	-0.68%	大賣/鉅額交易
2019/11/12	1	21.95	24	21.85	21.90	-23	25,256	-0.09%
2019/11/11	23	21.63	21	21.65	21.60	2	24,622	0.01%
2019/11/08	15	21.77	27	21.80	21.85	-12	24,477	-0.05%
2019/11/07	18	21.67	35	21.73	21.70	-17	24,669	-0.07%
2019/11/06	1	21.65	9.6	21.65	21.75	-8.6	24,715	-0.03%
2019/11/05	3	21.43	55	21.50	21.50	-52	24,262	-0.21%
2019/11/04	0	0.00	16	21.37	21.45	-16	24,725	-0.06%
2019/11/01	0	0.00	2	21.20	21.25	-2	24,489	-0.01%
2019/10/31	0	0.00	65	21.20	21.20	-65	24,908	-0.26%
2019/10/30	17	20.97	0	0.00	21.10	17	24,686	0.07%
2019/10/29	14	21.09	11	21.20	21.15	3	25,036	0.01%
2019/10/28	2.4	21.01	2	21.10	21.10	0.4	24,769	0.00%
2019/10/25	6	20.98	0	0.00	21.05	6	24,723	0.02%
2019/10/24	13	21.06	0	0.00	21.15	13	24,634	0.05%
2019/10/23	4	20.94	2.2	20.98	21.00	1.8	24,501	0.01%
2019/10/22	7	20.97	2	21.08	21.10	5	24,460	0.02%
2019/10/21	1	21.00	9	21.05	21.00	-8	24,214	-0.03%
2019/10/18	8	20.98	0	0.00	20.90	8	24,260	0.03%
2019/10/17	0	0.00	9.5	21.11	21.15	-9.5	24,150	-0.04%
2019/10/16	2	20.93	6	20.96	20.95	-4	23,826	-0.02%
2019/10/15	0	0.00	9	20.88	20.90	-9	23,758	-0.04%
2019/10/14	0.2	20.90	2	20.85	20.90	-1.8	24,159	-0.01%
2019/10/09	25	20.69	0	0.00	20.60	25	24,663	0.10%
2019/10/08	0	0.00	6	20.75	20.75	-6	25,546	-0.02%
2019/10/07	0	0.00	2	20.60	20.55	-2	25,902	-0.01%
2019/10/04	54	20.55	0	0.00	20.60	54	26,141	0.21%
2019/10/03	10	20.55	0	0.00	20.55	10	26,541	0.04%
2019/10/01	0	0.00	36.7	20.76	20.85	-36.7	27,048	-0.14%
2019/09/26	7	20.67	18	20.65	20.70	-11	27,241	-0.04%
2019/09/25	5	20.70	0	0.00	20.65	5	27,559	0.02%
2019/09/24	6	20.70	8	20.76	20.75	-2	27,399	-0.01%
2019/09/23	20	20.95	0	0.00	20.90	20	27,318	0.07%
2019/09/20	1	21.25	101	21.25	21.30	-100	27,456	-0.36%	大賣/
2019/09/19	2	21.18	5	21.19	21.25	-3	27,069	-0.01%
2019/09/18	1	21.00	69.5	21.24	21.30	-68.5	27,226	-0.25%
2019/09/17	1	20.90	0	0.00	21.00	1	27,189	0.00%
2019/09/16	0	0.00	1	21.05	21.05	-1	27,856	0.00%
2019/09/12	3	21.00	5	21.00	21.00	-2	28,088	-0.01%
2019/09/11	0	0.00	5.4	20.89	21.00	-5.4	28,410	-0.02%
2019/09/10	0	0.00	56	20.85	20.95	-56	28,358	-0.20%
2019/09/09	10	20.55	23.4	20.65	20.65	-13.4	28,256	-0.05%
2019/09/06	0	0.00	18	20.57	20.55	-18	28,532	-0.06%
2019/09/05	2	20.43	0	0.00	20.45	2	28,606	0.01%
2019/09/04	3.2	20.40	1	20.35	20.35	2.2	28,798	0.01%
2019/09/03	0	0.00	10.2	20.20	20.20	-10.2	28,999	-0.04%
2019/09/02	2	20.30	0	0.00	20.30	2	29,402	0.01%
2019/08/30	0	0.00	2	20.30	20.35	-2	29,782	-0.01%
2019/08/29	11	20.10	0	0.00	20.10	11	29,901	0.04%
2019/08/28	0	0.00	1	20.25	20.15	-1	30,230	0.00%
2019/08/27	2	20.13	0	0.00	20.05	2	30,411	0.01%
2019/08/26	3	20.15	11.1	20.16	20.15	-8.1	30,322	-0.03%
2019/08/23	5	20.35	0	0.00	20.50	5	30,561	0.02%
2019/08/22	5	20.32	0	0.00	20.25	5	30,712	0.02%
2019/08/20	2	20.60	7	20.56	20.60	-5	31,423	-0.02%
2019/08/19	5	20.45	3	20.50	20.45	2	31,432	0.01%
2019/08/16	4	20.15	10	20.51	20.50	-6	31,486	-0.02%
2019/08/15	7	20.04	2	20.10	20.05	5	31,295	0.02%
2019/08/14	11	20.25	0	0.00	20.20	11	31,569	0.03%
2019/08/13	2	20.08	0.8	20.20	20.00	1.2	31,757	0.00%
2019/08/12	2.8	20.28	0	0.00	20.20	2.8	31,637	0.01%
2019/08/08	6	20.18	0	0.00	20.15	6	31,471	0.02%
2019/08/07	4	20.03	0	0.00	20.05	4	31,689	0.01%
2019/08/06	107	19.85	13	19.87	19.95	94	32,019	0.29%	大買/
2019/08/05	2	20.05	5	20.05	20.10	-3	31,858	-0.01%
2019/08/02	6	20.07	31.4	20.09	20.05	-25.4	32,159	-0.08%
2019/08/01	7	20.24	5	20.30	20.30	2	32,456	0.01%
2019/07/31	50.1	20.40	0	20.45	20.30	50.1	32,839	0.15%
2019/07/30	0	0.00	3	20.55	20.50	-3	32,580	-0.01%
2019/07/29	0	0.00	10	20.60	20.50	-10	33,121	-0.03%
2019/07/26	2	20.53	0	0.00	20.55	2	33,997	0.01%
2019/07/25	2.5	20.51	30.9	20.60	20.65	-28.4	34,955	-0.08%
2019/07/24	10	20.50	8	20.55	20.45	2	35,354	0.01%
2019/07/23	12	20.59	10	20.55	20.50	2	35,852	0.01%
2019/07/22	5	20.52	70	20.50	20.55	-65	35,969	-0.18%
2019/07/19	13	20.59	27	20.61	20.50	-14	35,993	-0.04%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	2	20.53	1	20.50	20.60	1	36,136	0.00%
2019/07/16	3	20.52	12.1	20.50	20.55	-9.1	36,056	-0.03%
2019/07/15	49	20.68	24	20.77	20.65	25	35,686	0.07%
2019/07/12	89	21.68	1	21.65	21.60	88	35,402	0.25%
2019/07/11	40	21.70	2	21.78	21.75	38	34,856	0.11%
2019/07/10	0	0.00	10.4	21.75	21.75	-10.4	34,509	-0.03%
2019/07/09	0	0.00	22	21.66	21.70	-22	34,489	-0.06%
2019/07/08	100	21.68	11.1	21.75	21.70	88.9	34,092	0.26%
2019/07/05	1	21.70	2	21.70	21.70	-1	33,912	0.00%
2019/07/04	60	21.58	24	21.60	21.55	36	33,827	0.11%
2019/07/03	0	0.00	19	21.38	21.50	-19	33,814	-0.06%
2019/07/02	5	21.45	5	21.55	21.50	0	33,679	0.00%
2019/07/01	14	21.50	1	21.50	21.45	13	33,343	0.04%
2019/06/28	1	21.35	20	21.48	21.35	-19	33,160	-0.06%
2019/06/26	0	0.00	0.6	21.20	21.20	-0.6	33,292	0.00%
2019/06/25	1	21.10	0	0.00	21.10	1	33,339	0.00%
2019/06/24	26	21.19	21	21.20	21.05	5	33,308	0.02%
2019/06/21	55	21.24	3	21.27	21.10	52	32,956	0.16%
2019/06/20	5	21.31	6	21.55	21.40	-1	32,289	0.00%
2019/06/19	4	21.41	3	21.42	21.50	1	32,024	0.00%
2019/06/18	0	0.00	0.5	21.30	21.30	-0.5	31,469	0.00%
2019/06/17	18	21.37	101	21.30	21.30	-83	31,575	-0.26%	大賣/
2019/06/14	3	21.25	1	21.25	21.35	2	31,601	0.01%
2019/06/13	2	21.03	6	21.05	21.05	-4	31,240	-0.01%
2019/06/12	3	21.02	22	21.08	21.10	-19	31,699	-0.06%
2019/06/11	18	21.23	5	21.23	21.10	13	31,415	0.04%
2019/06/10	15	21.24	11	21.29	21.30	4	31,246	0.01%
2019/06/06	1	20.95	6	21.00	21.05	-5	30,905	-0.02%
2019/06/05	6	20.92	13	20.85	20.95	-7	30,745	-0.02%
2019/06/04	26	20.85	0	0.00	20.80	26	30,803	0.08%
2019/06/03	0	0.00	7.2	20.88	20.90	-7.2	30,653	-0.02%
2019/05/31	14	20.91	0	0.00	20.95	14	30,684	0.05%
2019/05/30	51	20.85	3	20.90	20.90	48	30,525	0.16%
2019/05/29	1	20.90	3	20.92	20.85	-2	30,603	-0.01%
2019/05/27	11	20.97	4	21.00	20.95	7	30,128	0.02%
2019/05/24	2	20.85	0	0.00	20.90	2	30,240	0.01%
2019/05/23	1	20.85	6	20.88	20.85	-5	30,190	-0.02%
2019/05/22	0	0.00	9	20.91	20.90	-9	30,039	-0.03%
2019/05/21	1	20.80	1	21.05	20.95	0	30,045	0.00%
2019/05/20	15	20.93	59	20.92	20.90	-44	29,570	-0.15%
2019/05/17	4	20.76	5	20.76	20.70	-1	29,337	0.00%
2019/05/16	4	20.79	1	20.90	20.70	3	29,265	0.01%
2019/05/15	58.1	20.90	0	0.00	20.80	58.1	29,001	0.20%
2019/05/14	4	21.00	33	21.00	21.05	-29	28,760	-0.10%
2019/05/13	3	21.02	1	21.10	21.05	2	28,667	0.01%
2019/05/10	6	21.11	6	21.18	21.20	0	28,748	0.00%
2019/05/09	14	20.97	1	21.00	20.85	13	28,522	0.05%
2019/05/08	24	21.12	0	0.00	21.10	24	28,103	0.09%
2019/05/07	10	21.55	13	21.57	21.45	-3	27,915	-0.01%
2019/05/06	10	21.40	34	21.42	21.45	-24	28,031	-0.09%
2019/05/03	7	21.79	30	21.76	21.85	-23	27,735	-0.08%
2019/05/02	18.3	21.51	59	21.46	21.50	-40.7	26,834	-0.15%
2019/04/30	13	20.97	41	20.98	21.15	-28	26,317	-0.11%
2019/04/29	13	20.90	9.2	20.81	20.90	3.8	26,122	0.01%
2019/04/26	1	20.45	0	0.00	20.45	1	26,110	0.00%
2019/04/25	0	0.00	14	20.56	20.60	-14	26,122	-0.05%
2019/04/24	0	0.00	13	20.50	20.50	-13	26,302	-0.05%
2019/04/23	2	20.40	0	0.00	20.45	2	26,286	0.01%
2019/04/22	8.6	20.43	0	0.00	20.45	8.6	26,317	0.03%
2019/04/19	0	0.00	2	20.38	20.40	-2	26,539	-0.01%
2019/04/18	8.1	20.24	0	0.00	20.20	8.1	26,699	0.03%
2019/04/17	38	20.36	1	20.40	20.35	37	26,558	0.14%
2019/04/15	1	20.50	55	20.58	20.40	-54	26,435	-0.20%
2019/04/11	0	0.00	1	20.70	20.70	-1	26,867	0.00%
2019/04/10	6	20.62	1	20.60	20.55	5	26,937	0.02%
2019/04/09	1	20.75	0	0.00	20.75	1	27,013	0.00%
2019/04/08	0	0.00	6	20.46	20.55	-6	26,910	-0.02%
2019/04/03	20	20.39	0	0.00	20.35	20	26,705	0.07%
2019/04/02	3	20.42	1	20.40	20.40	2	26,687	0.01%
2019/04/01	47	20.36	14	20.38	20.30	33	26,739	0.12%
2019/03/29	4	20.40	0	0.00	20.45	4	26,136	0.02%
2019/03/28	54	20.45	12	20.45	20.40	42	26,082	0.16%
2019/03/27	32	20.50	34	20.50	20.40	-2	26,159	-0.01%
2019/03/26	3	20.62	0	0.00	20.65	3	26,032	0.01%
2019/03/25	4	20.63	0	0.00	20.60	4	26,246	0.02%
2019/03/21	2	20.93	1	20.95	21.00	1	26,561	0.00%
2019/03/20	2	20.85	0	0.00	20.90	2	26,863	0.01%
2019/03/19	0	0.00	5	20.95	20.90	-5	27,412	-0.02%
2019/03/18	10	20.80	5	20.80	20.85	5	27,481	0.02%
2019/03/15	0	0.00	2	20.85	20.65	-2	27,712	-0.01%
2019/03/14	2	20.50	0	0.00	20.55	2	27,247	0.01%
2019/03/13	1	20.55	1	20.60	20.45	0	27,360	0.00%
2019/03/12	16	20.58	0	0.00	20.60	16	27,326	0.06%
2019/03/11	11	20.50	0	0.00	20.45	11	27,366	0.04%
2019/03/08	17	20.44	5	20.50	20.35	12	27,427	0.04%
2019/03/07	12	20.64	61	20.65	20.60	-49	27,577	-0.18%
2019/03/05	3	20.67	0	0.00	20.65	3	27,714	0.01%
2019/03/04	3	20.65	5	20.80	20.75	-2	27,585	-0.01%
2019/02/27	2	20.80	6	20.80	20.85	-4	27,417	-0.01%
2019/02/26	2	20.70	52	20.80	20.80	-50	27,282	-0.18%
2019/02/25	4	20.70	0	0.00	20.75	4	27,137	0.01%
2019/02/22	11	20.70	3	20.70	20.75	8	26,958	0.03%
2019/02/21	3	20.57	1	20.65	20.75	2	26,919	0.01%
2019/02/20	6	20.53	0	0.00	20.55	6	27,123	0.02%
2019/02/19	2.5	20.48	0	0.00	20.45	2.5	27,327	0.01%
2019/02/18	6	20.50	1	20.60	20.45	5	27,517	0.02%
2019/02/15	4	20.48	2	20.45	20.45	2	27,909	0.01%
2019/02/14	6	20.60	0	0.00	20.60	6	28,469	0.02%
2019/02/13	2	20.55	2	20.60	20.60	0	28,526	0.00%
2019/02/12	5	20.54	23.9	20.41	20.55	-18.9	28,385	-0.07%
2019/02/11	5	20.48	0	0.00	20.45	5	27,998	0.02%
2019/01/30	11	20.64	22	20.58	20.70	-11	27,590	-0.04%
2019/01/29	20	20.50	20	20.50	20.55	0	27,382	0.00%
2019/01/28	0	0.00	4	20.64	20.70	-4	27,299	-0.01%
2019/01/24	0	0.00	1	20.45	20.40	-1	26,799	0.00%
2019/01/23	1	20.45	2	20.45	20.35	-1	27,098	0.00%
2019/01/22	0	0.00	5	20.20	20.50	-5	27,099	-0.02%
2019/01/21	0	0.00	10	20.20	20.25	-10	26,915	-0.04%
2019/01/18	7	19.95	0	0.00	19.95	7	27,051	0.03%
2019/01/17	9	20.02	0	0.00	20.00	9	27,425	0.03%
2019/01/16	8	20.05	0	0.00	20.05	8	28,259	0.03%
2019/01/15	0	0.00	1	20.10	20.15	-1	28,265	0.00%
2019/01/14	7	20.12	1	20.00	20.10	6	28,092	0.02%
2019/01/11	1	20.20	15	20.15	20.10	-14	28,288	-0.05%
2019/01/10	1	20.10	5	20.15	20.20	-4	28,063	-0.01%
2019/01/09	0	0.00	10	20.23	20.25	-10	27,976	-0.04%
2019/01/08	51	19.94	0	0.00	19.95	51	27,952	0.18%
2019/01/07	5	20.05	1	20.10	20.10	4	28,441	0.01%
2019/01/04	43	19.82	0	0.00	19.80	43	29,344	0.15%
2019/01/03	10	20.00	0	0.00	20.00	10	30,352	0.03%
2019/01/02	4	20.05	0	0.00	19.90	4	30,669	0.01%
2018/12/28	5	20.00	0	0.00	20.20	5	30,755	0.02%
2018/12/27	7	19.94	1	20.00	19.95	6	30,893	0.02%
2018/12/26	1	19.80	6	19.85	19.80	-5	31,347	-0.02%
2018/12/25	12	19.75	4	19.75	19.75	8	31,571	0.03%
2018/12/24	19	19.86	1	19.85	19.85	18	31,770	0.06%
2018/12/22	2	19.95	0	0.00	19.95	2	31,824	0.01%
2018/12/21	3	19.93	0	0.00	19.90	3	32,371	0.01%
2018/12/20	8	19.98	0	0.00	19.95	8	32,619	0.02%
2018/12/18	7	20.04	7	20.09	20.00	0	32,766	0.00%
2018/12/17	5	20.24	20	20.33	20.20	-15	33,529	-0.04%
2018/12/14	0	0.00	8.5	20.37	20.45	-8.5	34,004	-0.03%
2018/12/13	1	20.15	4	20.09	20.10	-3	33,884	-0.01%
2018/12/12	158.5	19.90	0	0.00	19.90	158.5	33,804	0.47%	大買/鉅額交易
2018/12/11	33.2	19.98	1.3	20.02	20.00	31.9	32,968	0.10%
2018/12/10	59	20.05	0	0.00	20.00	59	32,772	0.18%
2018/12/07	32.2	20.22	0	0.00	20.20	32.2	32,513	0.10%
2018/12/06	2	20.25	9	20.27	20.35	-7	32,465	-0.02%
2018/12/05	2	20.45	0	0.00	20.45	2	32,426	0.01%
2018/12/04	0	0.00	2	20.65	20.65	-2	32,496	-0.01%
2018/11/30	1	20.50	0	0.00	20.45	1	32,270	0.00%
2018/11/29	3	20.50	3	20.40	20.40	0	31,986	0.00%
2018/11/28	4.1	20.55	0	0.00	20.60	4.1	31,806	0.01%
2018/11/27	8	20.58	0	0.00	20.60	8	31,712	0.03%
2018/11/26	62	20.65	6	20.94	20.65	56	31,800	0.18%
2018/11/23	52.5	20.55	0	0.00	20.50	52.5	31,676	0.17%
2018/11/22	8	20.74	0	0.00	20.70	8	31,618	0.03%
2018/11/21	12	20.85	1.2	20.82	20.85	10.8	31,646	0.03%
2018/11/19	9	21.24	10	21.28	21.35	-1	31,507	0.00%
2018/11/16	2	20.83	0	0.00	21.10	2	31,257	0.01%
2018/11/15	1	20.75	0	0.00	20.70	1	30,961	0.00%
2018/11/14	9	20.75	2	20.80	20.70	7	30,812	0.02%
2018/11/13	2	21.00	1	20.60	20.90	1	30,538	0.00%
2018/11/12	2	21.10	0	0.00	21.10	2	30,184	0.01%
2018/11/09	10	21.10	31	21.10	21.15	-21	30,503	-0.07%
2018/11/08	7	21.13	7	21.16	21.20	0	30,660	0.00%
2018/11/07	6	20.92	1	20.90	21.00	5	30,638	0.02%
2018/11/06	0	0.00	20	20.73	20.75	-20	31,190	-0.06%
2018/11/05	10	20.50	0	0.00	20.75	10	31,357	0.03%
2018/11/02	0	0.00	1.1	20.66	20.80	-1.1	31,507	0.00%
2018/11/01	2	20.40	12	20.36	20.35	-10	31,652	-0.03%
2018/10/31	45	20.22	4	20.44	20.65	41	32,056	0.13%
2018/10/30	12	19.94	0	0.00	19.95	12	31,843	0.04%
2018/10/29	11	19.89	0	0.00	19.80	11	32,258	0.03%
2018/10/26	2	19.95	0	0.00	19.90	2	32,467	0.01%
2018/10/25	6	19.95	3	20.00	19.90	3	32,549	0.01%
2018/10/24	28	20.44	20	20.45	20.40	8	32,425	0.02%
2018/10/23	1	20.90	0	0.00	20.95	1	31,694	0.00%
2018/10/22	6	21.15	4	21.05	21.10	2	31,566	0.01%
2018/10/19	2	21.03	0	0.00	21.15	2	32,037	0.01%
2018/10/18	0	0.00	1	21.20	21.15	-1	31,970	0.00%
2018/10/17	12	21.20	0	0.00	21.05	12	32,056	0.04%
2018/10/16	2	21.10	0	0.00	21.15	2	32,242	0.01%
2018/10/15	12	21.22	0	0.00	21.20	12	32,038	0.04%
2018/10/12	13	20.81	22	21.39	21.70	-9	31,832	-0.03%
2018/10/11	75	21.35	26	21.82	21.15	49	30,930	0.16%
2018/10/09	1.2	22.78	8	22.73	22.75	-6.8	29,737	-0.02%
2018/10/08	1	22.50	10	22.50	22.55	-9	29,411	-0.03%
2018/10/05	6	22.58	0	0.00	22.70	6	29,290	0.02%
2018/10/04	15	22.60	115	22.88	22.95	-100	29,177	-0.34%	大賣/
2018/10/02	12	22.55	1	22.60	22.60	11	29,147	0.04%
2018/10/01	2	22.88	25	22.91	22.95	-23	29,637	-0.08%
2018/09/28	7	22.93	14	22.90	23.00	-7	30,451	-0.02%
2018/09/27	2	22.70	26	22.73	23.00	-24	30,471	-0.08%
2018/09/26	1	22.55	4	22.60	22.40	-3	30,306	-0.01%
2018/09/25	0	0.00	11	22.55	22.60	-11	31,058	-0.04%
2018/09/21	0	0.00	48	22.32	22.45	-48	31,317	-0.15%
2018/09/20	0	0.00	10	22.10	22.15	-10	31,159	-0.03%
2018/09/19	10	21.75	17	21.75	21.80	-7	31,153	-0.02%
2018/09/18	0	0.00	1	21.50	21.55	-1	31,334	0.00%
2018/09/14	1	21.25	0	0.00	21.40	1	31,735	0.00%
2018/09/13	5	21.20	0	0.00	21.20	5	31,826	0.02%
2018/09/12	0	0.00	3	21.20	21.20	-3	31,995	-0.01%
2018/09/11	0.2	21.45	0	0.00	21.45	0.2	32,145	0.00%
2018/09/06	1	21.15	0	0.00	21.15	1	33,457	0.00%
2018/09/05	1	21.20	5	21.25	21.20	-4	33,573	-0.01%
2018/09/03	2	21.30	5	21.30	21.35	-3	33,598	-0.01%
2018/08/31	2	21.35	0	0.00	21.60	2	33,693	0.01%
2018/08/29	0	0.00	20	21.50	21.55	-20	33,891	-0.06%
2018/08/28	0	0.00	4	21.53	21.60	-4	34,008	-0.01%
2018/08/23	1	21.55	5	21.53	21.55	-4	35,043	-0.01%
2018/08/22	20	21.45	1	21.50	21.50	19	35,855	0.05%
2018/08/21	1	21.30	2	21.38	21.40	-1	35,721	0.00%
2018/08/17	6	21.25	1	21.25	21.15	5	35,930	0.01%
2018/08/16	19	21.05	0	0.00	20.95	19	35,907	0.05%
2018/08/15	0.2	21.30	10	21.15	21.30	-9.8	35,832	-0.03%
2018/08/14	1	21.20	2	21.05	21.20	-1	35,891	0.00%
2018/08/13	29	20.92	1	20.85	20.80	28	36,053	0.08%
2018/08/10	0	0.00	26	21.35	21.30	-26	35,638	-0.07%
2018/08/09	1	21.30	0	0.00	21.15	1	35,807	0.00%
2018/08/08	2	21.45	0	0.00	21.40	2	35,680	0.01%
2018/08/06	10	21.40	35	21.36	21.45	-25	35,645	-0.07%
2018/08/03	4	21.01	73	21.11	21.20	-69	36,403	-0.19%
2018/08/02	7	20.91	1	21.00	20.75	6	36,266	0.02%
2018/08/01	1	21.00	72	20.83	21.10	-71	36,116	-0.20%
2018/07/31	0	0.00	2.8	20.68	20.75	-2.8	35,911	-0.01%
2018/07/30	13	20.58	0	0.00	20.50	13	35,161	0.04%
2018/07/27	0	0.00	1	20.55	20.65	-1	35,318	0.00%
2018/07/26	3	20.38	10	20.46	20.55	-7	35,521	-0.02%
2018/07/25	2	20.50	1	20.50	20.50	1	35,512	0.00%
2018/07/24	9	20.46	10	20.46	20.50	-1	35,542	0.00%
2018/07/23	3	20.43	0	0.00	20.45	3	35,543	0.01%
2018/07/20	2	20.50	0.1	20.50	20.50	1.9	35,461	0.01%
2018/07/19	1	20.40	6	20.40	20.40	-5	35,508	-0.01%
2018/07/18	24	20.54	0	0.00	20.60	24	35,237	0.07%
2018/07/17	21	20.60	4	20.50	20.50	17	35,090	0.05%
2018/07/16	19	20.65	5	20.70	20.65	14	35,177	0.04%
2018/07/13	2	20.60	0.1	20.70	20.70	1.9	35,561	0.01%
2018/07/12	0	0.00	0.6	20.60	20.55	-0.6	35,699	0.00%
2018/07/11	20.1	20.35	0	0.00	20.45	20.1	35,729	0.06%
2018/07/10	19	20.55	0	0.00	20.40	19	35,582	0.05%
2018/07/09	8	20.46	15	20.65	20.50	-7	35,451	-0.02%
2018/07/06	13	21.56	0.1	21.50	21.50	12.9	34,888	0.04%
2018/07/05	2	21.65	0	0.00	21.70	2	34,150	0.01%
2018/07/04	17	21.66	0	0.00	21.80	17	34,001	0.05%
2018/07/03	1	21.70	0	0.00	21.65	1	34,097	0.00%
2018/06/28	9	21.80	1	21.85	21.75	8	32,256	0.02%
2018/06/27	0	0.00	1	21.90	21.90	-1	31,673	0.00%
2018/06/26	3	21.75	6	21.90	21.75	-3	31,466	-0.01%
2018/06/22	2	21.70	6.6	21.76	21.85	-4.6	31,675	-0.01%
2018/06/21	10	21.70	3	21.93	21.70	7	31,678	0.02%
2018/06/20	0	0.00	18	21.74	21.85	-18	32,358	-0.06%
2018/06/19	13	21.66	0	0.00	21.60	13	32,291	0.04%
2018/06/15	53	21.85	3	22.05	22.15	50	31,926	0.16%
2018/06/14	8	21.95	0.7	21.95	21.90	7.3	31,544	0.02%
2018/06/13	0	0.00	12	22.27	22.35	-12	31,192	-0.04%
2018/06/12	12.1	22.17	0	0.00	22.10	12.1	32,170	0.04%
2018/06/11	1	22.25	5	22.30	22.35	-4	32,173	-0.01%
2018/06/08	5	22.30	15.6	22.34	22.35	-10.6	32,354	-0.03%
2018/06/07	0	22.40	5	22.38	22.50	-5	32,491	-0.02%
2018/06/06	11	22.35	23	22.33	22.45	-12	32,693	-0.04%
2018/06/05	12	22.07	34	22.15	22.20	-22	32,579	-0.07%
2018/06/04	3	21.77	9	21.73	21.95	-6	32,605	-0.02%
2018/06/01	1	21.60	22	21.70	21.70	-21	32,787	-0.06%
2018/05/31	8	21.68	5	21.70	21.60	3	33,175	0.01%
2018/05/30	10	21.66	21	21.84	21.60	-11	32,648	-0.03%
2018/05/29	0	0.00	3	22.13	22.15	-3	32,291	-0.01%
2018/05/28	1	22.20	129	22.20	22.20	-128	32,740	-0.39%	大賣/鉅額交易
2018/05/25	0	0.00	5	22.24	22.20	-5	33,246	-0.02%
2018/05/24	6	22.18	1.4	22.12	22.15	4.6	33,535	0.01%
2018/05/23	7	22.11	0	0.00	22.15	7	33,524	0.02%
2018/05/22	5	22.15	75	22.20	22.15	-70	33,611	-0.21%
2018/05/21	1	22.15	5	22.17	22.15	-4	33,968	-0.01%
2018/05/18	1	22.05	24.1	22.06	22.10	-23.1	34,052	-0.07%
2018/05/17	0	0.00	134	22.09	22.05	-134	34,396	-0.39%	大賣/鉅額交易
2018/05/16	1	21.90	6	22.00	22.05	-5	34,495	-0.01%
2018/05/15	4	21.93	1	22.05	21.90	3	35,444	0.01%
2018/05/14	2	22.05	20	22.09	22.10	-18	36,559	-0.05%
2018/05/11	11	21.85	89	21.86	21.95	-78	36,817	-0.21%
2018/05/10	0	0.00	29	21.55	21.45	-29	36,033	-0.08%
2018/05/09	0	0.00	7	21.41	21.45	-7	35,954	-0.02%
2018/05/08	2	21.28	0	0.00	21.35	2	36,181	0.01%
2018/05/07	0	0.00	82	21.10	21.10	-82	36,271	-0.23%
2018/05/04	3.3	21.01	2	21.05	21.05	1.3	36,765	0.00%
2018/05/03	71	21.13	3	21.17	21.10	68	37,037	0.18%
2018/05/02	3.1	21.20	10.1	21.25	21.15	-7	37,884	-0.02%
2018/04/30	0	0.00	6	21.35	21.25	-6	38,526	-0.02%
2018/04/26	15	21.23	4	21.20	21.25	11	39,821	0.03%
2018/04/25	5	21.15	6	21.25	21.40	-1	39,885	0.00%
2018/04/24	8	21.23	46.7	21.25	21.30	-38.7	40,058	-0.10%
2018/04/23	5	21.35	2	21.35	21.35	3	40,177	0.01%
2018/04/20	8	21.51	5	21.62	21.55	3	40,476	0.01%
2018/04/19	0	0.00	17	21.65	21.70	-17	40,704	-0.04%
2018/04/18	3	21.22	17	21.33	21.50	-14	40,460	-0.03%
2018/04/17	32	21.19	0	0.00	21.10	32	40,553	0.08%
2018/04/16	2	21.45	30	21.35	21.55	-28	40,924	-0.07%
2018/04/13	0	0.00	1.2	21.54	21.60	-1.2	41,291	0.00%
2018/04/12	0	0.00	6	21.48	21.40	-6	42,091	-0.01%
2018/04/11	1	21.20	52	21.30	21.50	-51	42,407	-0.12%
2018/04/10	0	0.00	2.4	21.09	21.05	-2.4	42,605	-0.01%
2018/04/09	5.1	20.98	5	20.95	21.00	0.1	42,693	0.00%
2018/04/03	9	20.90	0	0.00	20.90	9	42,305	0.02%
2018/04/02	0.8	21.15	0	0.00	21.05	0.8	42,226	0.00%
2018/03/31	23	21.20	0	0.00	21.20	23	42,394	0.05%
2018/03/30	1	21.05	3	21.15	21.20	-2	42,684	0.00%
2018/03/29	1	20.90	0	0.00	20.90	1	42,855	0.00%
2018/03/28	33	21.00	0	0.00	21.00	33	42,682	0.08%
2018/03/27	4	21.09	2	21.20	21.15	2	42,510	0.00%
2018/03/26	7.5	21.02	0	0.00	21.05	7.5	42,362	0.02%
2018/03/23	134	21.06	0	0.00	20.95	134	42,341	0.32%	大買/鉅額交易
2018/03/22	14	21.52	1	21.50	21.55	13	41,665	0.03%
2018/03/21	4	21.44	0	0.00	21.50	4	41,595	0.01%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/19	1	21.55	10	21.60	21.60	-9	42,411	-0.02%
2018/03/16	20	21.35	1	21.50	21.30	19	42,333	0.04%
2018/03/15	11	21.70	12.2	21.75	21.60	-1.2	41,350	0.00%
2018/03/14	0	0.00	21	21.85	21.80	-21	41,261	-0.05%
2018/03/13	1	21.85	7	21.94	21.90	-6	41,012	-0.01%
2018/03/12	10	21.75	7	21.81	21.90	3	40,888	0.01%
2018/03/09	3	21.72	21	21.74	21.65	-18	41,045	-0.04%
2018/03/08	0	0.00	5	21.60	21.60	-5	41,320	-0.01%
2018/03/07	23	21.47	1	21.45	21.40	22	41,693	0.05%
2018/03/06	1	21.65	34	21.61	21.70	-33	41,997	-0.08%
2018/03/05	0	0.00	3	21.67	21.50	-3	42,307	-0.01%
2018/03/02	0	0.00	107	21.53	21.65	-107	41,960	-0.25%	大賣/鉅額交易
2018/03/01	0	0.00	1	21.60	21.50	-1	41,744	0.00%
2018/02/27	0	0.00	1	21.50	21.35	-1	41,174	0.00%
2018/02/26	2	21.50	33	21.42	21.40	-31	40,717	-0.08%
2018/02/23	30	21.20	10.2	21.25	21.25	19.8	40,645	0.05%
2018/02/22	15	21.03	20	21.10	21.20	-5	42,130	-0.01%
2018/02/21	0	0.00	11	20.95	21.10	-11	42,643	-0.03%
2018/02/12	60	20.65	20	20.60	20.60	40	42,169	0.09%
2018/02/09	16	20.17	0	0.00	20.35	16	42,068	0.04%
2018/02/08	12	20.61	0	0.00	20.60	12	41,488	0.03%
2018/02/07	1	20.25	16	20.38	20.35	-15	41,165	-0.04%
2018/02/06	125	19.80	18	19.92	19.70	107	40,071	0.27%	大買/鉅額交易
2018/02/05	16	20.85	15	20.85	20.85	1	38,605	0.00%
2018/02/02	4	21.11	0	0.00	21.30	4	38,047	0.01%
2018/02/01	5	21.20	3	21.30	21.30	2	37,838	0.01%
2018/01/31	1	21.30	0	0.00	21.30	1	37,489	0.00%
2018/01/30	3	21.13	3	21.17	21.10	0	37,024	0.00%
2018/01/29	6	21.25	3	21.37	21.20	3	36,554	0.01%
2018/01/26	4	21.14	11	21.25	21.15	-7	35,918	-0.02%
2018/01/25	15	21.15	24.1	21.16	21.30	-9.1	35,288	-0.03%
2018/01/24	17	20.97	6.2	21.03	21.05	10.8	34,288	0.03%
2018/01/23	142	21.31	9	21.34	21.30	133	33,227	0.40%	大買/鉅額交易
2018/01/22	2	21.70	1	21.80	21.85	1	31,983	0.00%
2018/01/19	3	21.60	17	21.70	21.70	-14	31,896	-0.04%
2018/01/18	4	21.98	30	22.00	21.90	-26	31,753	-0.08%
2018/01/17	22	21.85	34	21.97	22.00	-12	31,366	-0.04%
2018/01/16	20	22.05	0	0.00	22.00	20	31,197	0.06%
2018/01/15	18	22.12	35	22.13	22.15	-17	30,820	-0.06%
2018/01/12	2	21.65	23	21.65	21.75	-21	30,268	-0.07%
2018/01/11	128	21.50	56	21.73	21.70	72	30,007	0.24%	大買/
2018/01/10	9	21.63	25	21.63	21.70	-16	29,985	-0.05%
2018/01/09	16	21.37	5.2	21.35	21.40	10.8	29,340	0.04%
2018/01/08	88	21.22	35	21.22	21.50	53	28,915	0.18%
2018/01/05	0	0.00	17	20.81	20.90	-17	27,919	-0.06%
2018/01/04	5	20.60	4	20.63	20.65	1	27,726	0.00%
2018/01/03	0	0.00	38	20.61	20.65	-38	27,627	-0.14%