仁寶 (2324)-臺銀-臺中券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835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

仁寶 (2324)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	36.92	5	37.16	37.05	-2	18,269	-0.01%
2024/11/20	6	36.85	6	36.97	36.90	0	18,301	0.00%
2024/11/19	12.1	37.01	13	36.95	36.95	-0.9	18,098	-0.01%
2024/11/18	20	37.82	33.6	37.65	37.15	-13.5	17,771	-0.08%
2024/11/15	7	37.62	61	38.13	37.50	-54	17,133	-0.32%
2024/11/14	41	38.44	23.7	38.36	38.10	17.3	16,754	0.10%
2024/11/13	61.1	38.62	56.2	38.44	37.85	4.9	16,150	0.03%
2024/11/12	20	36.98	115	36.98	36.85	-95	15,117	-0.63%	大賣/
2024/11/11	16	37.49	15.2	37.56	37.50	0.8	14,819	0.01%
2024/11/08	11.3	37.50	34.6	37.71	37.55	-23.4	14,730	-0.16%
2024/11/07	15	37.44	111.9	37.98	38.15	-96.9	14,401	-0.67%	大賣/
2024/11/06	13	36.68	15.2	36.99	36.20	-2.2	13,695	-0.02%
2024/11/05	0.2	36.20	8	36.34	36.40	-7.8	13,639	-0.06%
2024/11/04	1	36.00	6	36.14	36.05	-5	13,833	-0.04%
2024/11/01	4	35.40	6	35.99	36.10	-2	14,244	-0.01%
2024/10/30	6.4	35.81	0	0.00	35.85	6.4	14,214	0.05%
2024/10/29	6	35.70	20	36.17	36.00	-14	14,476	-0.10%
2024/10/28	0.1	36.15	32	36.29	36.30	-31.9	14,617	-0.22%
2024/10/25	2	36.08	13.6	36.11	36.20	-11.6	14,759	-0.08%
2024/10/24	1	35.70	5	35.96	35.80	-4	15,077	-0.03%
2024/10/23	3.1	35.87	32	36.00	35.85	-29	15,351	-0.19%
2024/10/22	5	36.08	24.4	36.19	36.20	-19.4	15,611	-0.12%
2024/10/21	1	35.80	48	35.81	36.00	-47	15,834	-0.30%
2024/10/18	3	35.73	10.2	35.81	35.50	-7.2	16,017	-0.04%
2024/10/17	14	35.38	15.8	35.50	35.50	-1.8	16,027	-0.01%
2024/10/16	14.1	34.85	4	34.96	35.00	10.1	15,954	0.06%
2024/10/15	4	35.12	43.3	35.00	35.10	-39.3	15,977	-0.25%
2024/10/14	10.1	34.65	13.4	34.68	34.75	-3.3	15,997	-0.02%
2024/10/11	2	34.70	27	34.85	34.90	-25	16,152	-0.15%
2024/10/09	8	34.50	6	34.68	34.50	2	16,284	0.01%
2024/10/08	51.1	33.80	1	33.85	33.95	50.1	16,579	0.30%
2024/10/07	1.1	34.24	1	34.00	34.20	0.1	16,709	0.00%
2024/10/04	6.2	33.98	10	34.53	33.95	-3.8	16,858	-0.02%
2024/10/01	10	34.50	182	34.10	34.50	-172	16,703	-1.03%	大賣/鉅額交易
2024/09/30	1	33.30	1.5	33.72	33.30	-0.5	16,742	0.00%
2024/09/27	3	33.55	12	33.61	33.50	-9	16,868	-0.05%
2024/09/26	153	33.43	7	33.81	33.30	146	17,130	0.85%	大買/鉅額交易
2024/09/25	0	0.00	2	33.98	33.90	-2	17,253	-0.01%
2024/09/23	6	33.51	0	0.00	33.40	6	17,489	0.03%
2024/09/20	10	33.75	1	34.00	33.50	9	17,646	0.05%
2024/09/19	0	0.00	20	33.81	33.75	-20	17,663	-0.11%
2024/09/18	10	33.49	1	33.85	33.30	9	17,999	0.05%
2024/09/16	1	34.05	9	34.01	34.15	-8	18,385	-0.04%
2024/09/13	10.2	33.63	8	33.73	33.85	2.2	18,702	0.01%
2024/09/12	0	33.50	15	33.40	33.60	-15	19,100	-0.08%
2024/09/11	2.1	32.83	15	33.00	32.60	-12.9	19,126	-0.07%
2024/09/10	19.1	32.98	8	33.27	32.65	11.1	19,176	0.06%
2024/09/09	1	32.50	28.1	33.00	33.10	-27.1	19,276	-0.14%
2024/09/06	10	31.95	13.2	32.35	32.75	-3.2	19,256	-0.02%
2024/09/05	11	32.55	15	32.37	32.00	-4	19,392	-0.02%
2024/09/04	30.1	31.95	26	32.11	31.95	4.1	19,592	0.02%
2024/09/03	1	33.15	17	33.06	32.90	-16	19,516	-0.08%
2024/08/30	21.6	33.33	13	33.20	33.20	8.6	20,149	0.04%
2024/08/29	2.2	32.99	18.1	33.26	33.40	-15.9	20,901	-0.08%
2024/08/28	16	33.24	30	33.20	33.25	-14	21,468	-0.07%
2024/08/27	35	33.35	11	33.48	33.65	24	22,180	0.11%
2024/08/26	2	33.70	61.5	33.59	33.75	-59.5	22,427	-0.27%
2024/08/23	3.2	32.78	12	33.16	32.85	-8.8	22,611	-0.04%
2024/08/22	3	33.15	23	33.12	33.20	-20	23,085	-0.09%
2024/08/21	4	32.75	32	32.81	32.75	-28	23,513	-0.12%
2024/08/20	0	0.00	27	32.59	32.50	-27	24,137	-0.11%
2024/08/19	6	32.24	2	32.23	32.05	4	25,473	0.02%
2024/08/16	2.4	32.39	8	32.47	32.30	-5.6	27,966	-0.02%
2024/08/15	15	32.25	18.3	32.28	32.00	-3.3	28,084	-0.01%
2024/08/14	17	31.90	12	32.89	31.70	5	27,997	0.02%
2024/08/13	1.1	31.16	5.1	31.43	31.00	-4	27,731	-0.01%
2024/08/12	3	31.05	24	31.08	31.25	-21	28,024	-0.07%
2024/08/09	12	31.00	20	31.12	30.85	-8	28,409	-0.03%
2024/08/08	16.4	30.01	5	30.12	30.05	11.4	29,532	0.04%
2024/08/07	2.2	30.50	9	30.55	30.95	-6.8	29,376	-0.02%
2024/08/06	22.1	29.46	14.1	29.40	29.55	8	29,469	0.03%
2024/08/05	43.3	29.73	22	29.70	29.55	21.3	29,491	0.07%
2024/08/02	6.5	31.67	2	31.80	31.65	4.5	29,226	0.02%
2024/08/01	15	32.25	6	32.23	32.40	9	29,304	0.03%
2024/07/31	4.1	31.54	1.4	31.64	31.45	2.6	29,136	0.01%
2024/07/30	9	31.16	22	31.18	31.75	-13	28,954	-0.04%
2024/07/29	38.9	32.07	3	31.97	31.60	35.9	29,087	0.12%
2024/07/26	7.2	32.50	8	32.47	32.60	-0.8	28,783	0.00%
2024/07/23	8	33.08	7.2	33.06	33.05	0.8	28,558	0.00%
2024/07/22	51.3	32.43	23.6	32.30	32.45	27.7	28,407	0.10%
2024/07/19	42.9	33.77	1	33.60	33.60	41.9	28,168	0.15%
2024/07/18	9.2	34.47	0	0.00	34.50	9.2	28,158	0.03%
2024/07/17	11	34.71	1	35.05	34.60	10	28,178	0.04%
2024/07/16	2	34.65	5	34.84	34.90	-3	28,338	-0.01%
2024/07/15	33.8	34.77	4.9	34.90	34.65	28.9	28,591	0.10%
2024/07/12	4	35.13	7.5	35.39	35.50	-3.5	28,538	-0.01%
2024/07/11	2	35.10	22.1	35.34	35.30	-20.1	28,452	-0.07%
2024/07/10	67.2	35.10	67	35.05	34.90	0.2	28,581	0.00%
2024/07/09	20.2	34.22	5	34.31	34.10	15.2	28,263	0.05%
2024/07/08	3.2	34.68	38	34.56	34.60	-34.8	28,296	-0.12%
2024/07/05	14.1	34.87	10	34.96	34.80	4.1	28,337	0.01%
2024/07/04	64.2	34.46	2.3	34.36	34.30	61.9	28,464	0.22%
2024/07/03	15.5	34.33	23	34.35	34.65	-7.5	28,199	-0.03%
2024/07/02	51.1	33.91	9	33.87	33.80	42.1	28,239	0.15%
2024/07/01	30.8	34.38	14	34.37	34.30	16.8	28,193	0.06%
2024/06/28	35.5	34.85	2	34.93	34.70	33.5	28,308	0.12%
2024/06/27	44.1	34.84	11	35.00	34.80	33.1	28,413	0.12%
2024/06/26	8.3	35.09	4	35.20	35.15	4.3	29,366	0.01%
2024/06/25	33.5	35.04	12.6	35.09	35.20	20.9	29,515	0.07%
2024/06/24	38.9	35.31	5.5	35.41	35.25	33.4	29,260	0.11%
2024/06/21	62.1	36.01	13	36.09	35.85	49.1	29,159	0.17%
2024/06/20	8.2	36.22	5	36.32	36.25	3.2	28,916	0.01%
2024/06/19	11.7	35.98	10.1	36.14	36.20	1.7	29,081	0.01%
2024/06/18	16	36.12	11	36.18	36.05	5	29,054	0.02%
2024/06/17	6	35.84	5	35.93	35.85	1	29,574	0.00%
2024/06/14	19.2	35.72	10.8	35.78	35.75	8.4	29,813	0.03%
2024/06/13	16.6	35.91	6	35.98	35.85	10.6	29,810	0.04%
2024/06/12	46.2	35.50	15	35.55	35.50	31.2	30,293	0.10%
2024/06/11	28	35.72	21	35.67	35.70	7	30,359	0.02%
2024/06/07	37.3	36.26	10	36.21	36.10	27.3	30,372	0.09%
2024/06/06	15.5	36.55	6	36.67	36.35	9.5	30,722	0.03%
2024/06/05	25.3	36.46	10	36.79	36.30	15.3	30,748	0.05%
2024/06/04	72.8	37.25	8.2	37.45	36.90	64.5	30,745	0.21%
2024/06/03	49.8	37.52	25	37.83	37.50	24.8	30,451	0.08%
2024/05/31	47	37.18	5	37.08	37.05	42	30,470	0.14%
2024/05/30	18.7	37.39	35	37.41	37.15	-16.3	30,247	-0.05%
2024/05/29	32.3	38.15	8	38.09	38.10	24.3	33,697	0.07%
2024/05/28	28.3	38.62	7	38.60	38.60	21.3	33,602	0.06%
2024/05/27	61.1	39.02	43	39.05	39.30	18.1	33,649	0.05%
2024/05/24	97.1	38.48	94	38.56	38.50	3.1	33,871	0.01%
2024/05/23	124.2	39.09	83.4	38.64	38.15	40.8	33,266	0.12%	大買/
2024/05/22	169.1	39.41	338.7	39.59	40.30	-169.6	32,107	-0.53%	大買/大賣/鉅額交易
2024/05/21	20.2	36.36	10	36.60	36.75	10.2	29,821	0.03%
2024/05/20	3	36.82	3	36.85	36.75	0	29,697	0.00%
2024/05/17	17.2	37.12	24.2	37.16	37.10	-7	29,730	-0.02%
2024/05/16	7	37.50	47.6	37.46	37.45	-40.6	29,809	-0.14%
2024/05/15	57.5	37.15	41.5	37.41	36.55	16	30,121	0.05%
2024/05/14	36	37.71	82	38.09	37.35	-46	30,051	-0.15%
2024/05/13	7.1	36.23	6	36.38	36.50	1.1	28,937	0.00%
2024/05/10	12.2	35.88	8.5	36.25	36.40	3.6	29,174	0.01%
2024/05/09	36.1	35.98	14.1	36.22	36.25	22	29,187	0.08%
2024/05/08	5	35.68	26	35.85	36.00	-21	29,033	-0.07%
2024/05/07	9	35.11	0	0.00	35.60	9	29,106	0.03%
2024/05/06	7	35.61	6	35.68	35.60	1	29,050	0.00%
2024/05/03	4.2	35.32	5	35.65	35.10	-0.8	29,716	0.00%
2024/05/02	11.2	35.08	1	35.25	35.05	10.2	30,087	0.03%
2024/04/30	8	35.94	2	35.98	35.80	6	30,122	0.02%
2024/04/29	9	36.36	28	36.39	36.35	-19	30,559	-0.06%
2024/04/26	6	35.94	13.4	36.00	36.00	-7.4	31,554	-0.02%
2024/04/25	26.1	35.40	20	35.21	35.50	6.1	32,093	0.02%
2024/04/24	2.1	35.38	13.1	35.47	35.50	-11	32,671	-0.03%
2024/04/23	3.1	34.59	1	34.45	34.50	2.1	32,739	0.01%
2024/04/22	15.4	34.66	6	34.37	34.20	9.4	32,862	0.03%
2024/04/19	7.4	35.46	10	35.67	35.30	-2.6	32,811	-0.01%
2024/04/18	6.3	35.76	62.5	36.00	36.05	-56.2	32,823	-0.17%
2024/04/17	23.5	35.58	7	35.36	35.60	16.5	33,090	0.05%
2024/04/16	19.4	35.58	11	35.24	35.30	8.4	33,636	0.02%
2024/04/15	7	36.44	4	36.46	36.30	3	34,543	0.01%
2024/04/12	13.2	36.52	17.2	36.66	36.40	-4	35,140	-0.01%
2024/04/11	23.1	36.77	32.1	36.77	36.85	-9	35,475	-0.03%
2024/04/10	31.5	36.80	34	37.07	36.60	-2.5	36,142	-0.01%
2024/04/09	12.1	36.44	17	36.44	36.45	-4.9	36,798	-0.01%
2024/04/08	20	35.90	4	36.03	35.95	16	37,651	0.04%
2024/04/03	10	36.79	3	36.70	36.55	7	38,743	0.02%
2024/04/02	28	36.86	14	36.79	36.85	14	40,335	0.03%
2024/04/01	18	36.61	24	36.76	36.55	-6	42,947	-0.01%
2024/03/29	140.2	35.92	10	35.99	36.20	130.2	45,500	0.29%	大買/鉅額交易
2024/03/28	10	38.16	31.5	38.16	38.30	-21.5	46,371	-0.05%
2024/03/27	21	38.11	7	38.17	38.10	14	47,113	0.03%
2024/03/26	28.1	37.92	77	37.91	37.90	-48.9	49,405	-0.10%
2024/03/25	43	38.73	50	38.83	38.55	-7	53,777	-0.01%
2024/03/22	41	38.75	45.3	39.00	38.65	-4.3	54,284	-0.01%
2024/03/21	27.3	38.27	37.2	38.33	38.40	-10	54,988	-0.02%
2024/03/20	40	38.11	83.1	38.07	37.90	-43.1	54,984	-0.08%
2024/03/19	1.1	37.29	23.1	37.34	37.20	-22	55,002	-0.04%
2024/03/18	9	36.86	11.2	36.70	36.90	-2.2	55,410	0.00%
2024/03/15	42.1	36.85	16.1	36.82	37.00	26	55,491	0.05%
2024/03/14	18	36.80	2	36.78	36.65	16	55,260	0.03%
2024/03/13	9.1	37.05	25	37.26	36.70	-16	55,030	-0.03%
2024/03/12	34.4	36.48	33	37.00	37.20	1.4	54,872	0.00%
2024/03/11	24	36.74	26	36.96	36.90	-2	54,603	0.00%
2024/03/08	25	36.67	24	36.91	36.65	1	54,474	0.00%
2024/03/07	99.9	36.62	15.4	36.53	36.55	84.6	54,118	0.16%
2024/03/06	37.2	37.64	30.2	37.70	37.55	7	53,599	0.01%
2024/03/05	56.1	37.94	42	37.71	37.80	14.1	53,461	0.03%
2024/03/04	158.3	38.83	341.8	39.31	38.00	-183.6	52,965	-0.35%	大買/大賣/鉅額交易
2024/03/01	32	36.70	11	36.67	36.70	21	49,312	0.04%
2024/02/29	39	35.93	24	36.25	36.50	15	49,162	0.03%
2024/02/27	83.4	37.08	62	37.47	36.50	21.3	48,643	0.04%
2024/02/26	7.1	35.96	11.1	36.02	36.00	-4	47,815	-0.01%
2024/02/23	10	36.49	34	36.77	36.20	-24	47,759	-0.05%
2024/02/22	8.2	36.86	16	36.77	36.75	-7.8	47,852	-0.02%
2024/02/21	46	36.64	8	36.67	36.75	38	47,736	0.08%
2024/02/20	12.2	36.70	21.1	36.73	36.80	-8.9	47,744	-0.02%
2024/02/19	52	36.72	27.1	36.81	36.90	24.9	47,640	0.05%
2024/02/16	48	36.65	48.5	36.67	36.85	-0.5	47,432	0.00%
2024/02/15	38.5	35.70	8	35.88	35.80	30.5	46,988	0.06%
2024/02/05	40.1	35.83	32	36.05	35.90	8.1	46,768	0.02%
2024/02/02	81.2	36.11	45	35.92	35.80	36.2	46,629	0.08%
2024/02/01	35.2	36.14	41	36.10	36.40	-5.8	46,487	-0.01%
2024/01/31	13.1	35.79	4.3	35.91	35.85	8.8	46,345	0.02%
2024/01/30	36.5	36.10	9	36.32	36.00	27.5	46,228	0.06%
2024/01/29	10.1	35.84	20.1	36.16	36.35	-10	46,094	-0.02%
2024/01/26	98.4	35.88	51.1	36.02	35.50	47.3	45,936	0.10%
2024/01/25	33	37.27	27.1	37.37	37.20	5.9	45,153	0.01%
2024/01/24	52.1	37.27	21.1	37.16	36.85	31	44,784	0.07%
2024/01/23	33.5	37.43	42	37.42	37.55	-8.5	44,688	-0.02%
2024/01/22	97	37.28	116.1	37.38	37.60	-19.1	44,242	-0.04%	大賣/
2024/01/19	52.2	35.95	53	36.01	36.30	-0.8	43,240	0.00%
2024/01/18	55.3	35.33	109	35.39	34.80	-53.7	42,754	-0.13%	大賣/
2024/01/17	23	34.75	12.6	34.73	34.55	10.4	42,118	0.02%
2024/01/16	22	35.16	44.3	35.40	35.00	-22.3	41,998	-0.05%
2024/01/15	27	36.04	16.2	36.11	35.55	10.8	41,748	0.03%
2024/01/12	34	35.51	10	35.61	35.60	24	41,713	0.06%
2024/01/11	90.3	36.02	25	36.06	36.10	65.3	41,571	0.16%
2024/01/10	30.6	36.18	33.2	36.30	35.85	-2.6	41,583	-0.01%
2024/01/09	91.2	37.59	33	37.37	36.95	58.2	41,042	0.14%
2024/01/08	72.5	37.72	128	37.70	37.75	-55.5	40,032	-0.14%	大賣/
2024/01/05	88.4	37.23	109	37.14	36.95	-20.6	39,758	-0.05%	大賣/
2024/01/04	105.2	37.37	98.1	37.30	37.30	7.1	39,379	0.02%	大買/
2024/01/03	90	38.51	37.1	38.34	38.10	52.9	38,862	0.14%
2024/01/02	51.6	39.15	68.3	38.95	39.55	-16.7	38,130	-0.04%
2023/12/29	292.2	39.71	304.2	39.81	39.85	-12.1	37,329	-0.03%	大買/大賣/
2023/12/28	274.2	39.41	318.2	39.32	38.95	-44	36,084	-0.12%	大買/大賣/
2023/12/27	434.9	40.23	455.5	40.04	40.20	-20.6	34,511	-0.06%	大買/大賣/
2023/12/26	636.6	38.48	411.2	38.52	39.05	225.4	31,846	0.71%	大買/大賣/鉅額交易
2023/12/25	174.1	37.20	129.1	36.91	37.10	45.1	29,191	0.15%	大買/大賣/
2023/12/22	106.1	36.26	96.5	36.08	36.10	9.6	27,245	0.04%	大買/
2023/12/21	161	37.13	108.1	36.90	36.70	52.8	26,262	0.20%	大買/大賣/
2023/12/20	53	36.85	224.2	36.99	37.40	-171.2	23,885	-0.72%	大賣/鉅額交易
2023/12/19	25	34.16	13	34.13	34.00	12	19,249	0.06%
2023/12/18	101	34.79	94.4	34.59	34.60	6.6	18,792	0.04%	大買/
2023/12/15	4	33.42	5	33.29	33.05	-1	17,746	-0.01%
2023/12/14	180.1	33.94	192.6	33.61	33.65	-12.5	17,422	-0.07%	大買/大賣/
2023/12/13	166.1	33.23	229.1	33.56	33.75	-63	16,926	-0.37%	大買/大賣/
2023/12/12	13.1	32.20	11	32.25	32.00	2.1	16,677	0.01%
2023/12/11	5	31.93	60.9	31.95	32.20	-55.9	16,723	-0.33%
2023/12/08	0	0.00	17	31.20	31.20	-17	16,423	-0.10%
2023/12/07	35	31.27	29	31.15	30.95	6	16,698	0.04%
2023/12/06	9	31.31	31.1	31.19	31.25	-22.1	16,978	-0.13%
2023/12/05	7	30.39	7	30.50	30.40	0	16,872	0.00%
2023/12/04	1	30.80	1.3	30.69	30.60	-0.3	17,041	0.00%
2023/12/01	13	30.60	1	30.51	30.35	12	17,274	0.07%
2023/11/30	4	30.53	8	30.78	30.90	-4	17,485	-0.02%
2023/11/29	1	30.95	16	31.00	30.75	-15	17,308	-0.09%
2023/11/28	1	30.80	3	30.90	30.65	-2	17,447	-0.01%
2023/11/27	4.3	30.66	5.1	30.79	30.35	-0.8	18,073	0.00%
2023/11/24	5	30.47	6	30.58	30.25	-1	18,300	-0.01%
2023/11/22	8.1	30.89	15	30.88	30.80	-6.9	19,074	-0.04%
2023/11/21	4	30.90	21.6	31.08	31.20	-17.5	19,818	-0.09%
2023/11/20	0	0.00	18	30.58	30.75	-18	20,759	-0.09%
2023/11/17	2	30.35	4	30.45	30.35	-2	21,344	-0.01%
2023/11/16	15.1	30.18	10	30.10	30.00	5.1	22,307	0.02%
2023/11/15	23.2	30.54	44.1	30.34	30.25	-20.9	23,218	-0.09%
2023/11/14	0.1	30.05	4.1	30.26	30.25	-4	24,883	-0.02%
2023/11/13	2.1	30.06	2.1	30.22	30.10	0	27,522	0.00%
2023/11/10	5	29.41	6	29.71	29.75	-1	29,703	0.00%
2023/11/09	8	29.57	5	29.74	29.60	3	33,727	0.01%
2023/11/08	4	29.95	7.3	29.89	29.95	-3.3	35,377	-0.01%
2023/11/07	4	29.29	1	29.45	29.40	3	35,719	0.01%
2023/11/06	0	0.00	8	29.73	29.80	-8	36,046	-0.02%
2023/11/03	3	28.92	1	29.00	28.95	2	36,127	0.01%
2023/11/02	1	29.20	10	29.32	29.10	-9	36,526	-0.02%
2023/11/01	2	28.70	13	28.68	28.70	-11	36,874	-0.03%
2023/10/31	11.1	28.46	2	28.30	28.05	9.1	37,021	0.02%
2023/10/30	9	28.82	2	28.83	28.80	7	37,252	0.02%
2023/10/27	10	29.34	149	29.22	29.05	-139	37,367	-0.37%	大賣/鉅額交易
2023/10/26	3	28.62	10	29.00	29.05	-7	37,935	-0.02%
2023/10/25	31	29.30	6	29.38	29.05	25	38,055	0.07%
2023/10/24	3	29.10	21	29.16	29.45	-18	38,267	-0.05%
2023/10/23	1.1	28.50	1.3	28.51	28.45	-0.2	38,367	0.00%
2023/10/20	21.5	28.77	3.8	28.91	28.80	17.7	39,091	0.05%
2023/10/19	32	29.16	8	29.27	29.25	24	39,612	0.06%
2023/10/18	19.3	28.80	9.5	28.81	28.95	9.8	40,159	0.02%
2023/10/17	90.2	29.49	1	29.50	29.35	89.2	40,677	0.22%
2023/10/16	12	29.50	8.3	29.65	29.50	3.7	43,130	0.01%
2023/10/13	48.3	30.04	26	30.19	30.20	22.3	46,846	0.05%
2023/10/12	34.2	30.69	20.3	30.77	30.80	14	48,229	0.03%
2023/10/11	82.2	30.62	112	30.75	30.80	-29.8	48,798	-0.06%	大賣/
2023/10/06	16	30.54	4	30.64	30.50	12	50,264	0.02%
2023/10/05	30	30.62	43	30.80	30.85	-13	50,285	-0.03%
2023/10/04	23	30.50	6	30.42	30.50	17	50,368	0.03%
2023/10/03	15	31.07	4	31.16	30.90	11	50,569	0.02%
2023/10/02	24	31.06	8.6	31.04	30.90	15.4	50,758	0.03%
2023/09/28	17.1	30.91	3.1	31.09	30.70	14	50,653	0.03%
2023/09/27	2	30.90	9	30.99	31.00	-7	50,576	-0.01%
2023/09/26	3.5	30.71	42.1	30.83	30.70	-38.6	50,905	-0.08%
2023/09/25	14.1	30.65	3.1	30.70	30.60	11	51,029	0.02%
2023/09/22	17	30.64	20	30.80	30.85	-3	51,327	-0.01%
2023/09/21	5	30.36	12	30.38	30.55	-7	51,904	-0.01%
2023/09/20	24.8	30.71	0.5	30.55	30.55	24.3	51,754	0.05%
2023/09/19	5	30.98	37	31.17	30.95	-32	51,653	-0.06%
2023/09/18	16.1	31.08	3.1	31.22	31.05	13	51,861	0.03%
2023/09/15	22	31.63	13	31.84	31.80	9	52,131	0.02%
2023/09/14	7.1	31.79	7	31.91	31.85	0.1	52,095	0.00%
2023/09/13	5.2	31.23	28	31.31	31.40	-22.8	52,884	-0.04%
2023/09/12	12.1	31.35	19	31.35	31.35	-6.9	54,129	-0.01%
2023/09/11	24.3	31.06	2	30.73	30.80	22.3	54,301	0.04%
2023/09/08	26	31.74	19	31.78	31.75	7	54,225	0.01%
2023/09/07	37.3	31.43	3	31.48	31.40	34.3	54,489	0.06%
2023/09/06	37.1	31.89	14	32.01	32.00	23.1	54,459	0.04%
2023/09/05	27.1	32.02	15	32.09	32.00	12.1	54,492	0.02%
2023/09/04	154.5	31.59	131	31.76	31.85	23.5	54,597	0.04%	大買/大賣/
2023/09/01	21.3	31.76	35	31.84	31.80	-13.7	54,596	-0.03%
2023/08/31	77.3	31.88	22	31.89	31.90	55.3	54,525	0.10%
2023/08/30	50.2	32.93	66	33.05	32.90	-15.8	54,063	-0.03%
2023/08/29	32.1	33.17	13	33.35	33.35	19.1	54,588	0.04%
2023/08/28	17.1	32.98	129	32.98	33.00	-111.9	54,608	-0.20%	大賣/鉅額交易
2023/08/25	29.2	33.03	61.1	33.08	33.15	-31.9	55,001	-0.06%
2023/08/24	237.1	34.22	186.1	33.94	33.95	51.1	54,612	0.09%	大買/大賣/
2023/08/23	39.1	34.42	9.1	34.43	34.40	30	54,144	0.06%
2023/08/22	93	35.05	43.3	35.23	34.75	49.7	54,201	0.09%
2023/08/21	60.2	34.99	38.4	35.02	34.65	21.8	53,634	0.04%
2023/08/18	284.1	36.22	274.2	35.27	34.75	10	53,128	0.02%	大買/大賣/
2023/08/17	394.3	36.97	424.8	36.99	37.00	-30.5	51,737	-0.06%	大買/大賣/
2023/08/16	332.4	35.14	319.7	35.17	35.95	12.6	49,308	0.03%	大買/大賣/
2023/08/15	301.3	35.23	352.6	35.49	35.80	-51.3	47,305	-0.11%	大買/大賣/
2023/08/14	137.3	32.71	171.8	32.85	32.75	-34.5	43,592	-0.08%	大買/大賣/
2023/08/11	41	30.85	22.2	30.90	30.75	18.9	42,224	0.04%
2023/08/10	48.2	30.01	9	30.15	30.00	39.2	42,016	0.09%
2023/08/09	4.1	31.38	9.2	31.48	31.55	-5.1	41,821	-0.01%
2023/08/08	8.2	31.13	25	31.38	31.40	-16.8	41,932	-0.04%
2023/08/07	4.1	30.60	26.2	30.68	30.95	-22.1	41,845	-0.05%
2023/08/04	11.3	29.76	14.1	30.02	30.05	-2.8	41,764	-0.01%
2023/08/02	39.7	29.62	16.7	30.00	29.45	23	41,937	0.05%
2023/08/01	17	30.22	12	30.27	30.30	5	41,504	0.01%
2023/07/31	33.1	30.78	26.1	31.23	30.45	7	41,356	0.02%
2023/07/28	10.2	30.96	54	31.08	31.30	-43.9	40,709	-0.11%
2023/07/27	32.3	31.20	12	31.24	30.95	20.2	40,510	0.05%
2023/07/26	10.1	31.31	59	31.38	31.65	-48.9	40,367	-0.12%
2023/07/25	27.7	32.35	58.4	32.37	31.80	-30.7	40,130	-0.08%
2023/07/24	35	31.60	58	31.66	31.65	-23	39,360	-0.06%
2023/07/21	52	30.86	61.1	30.72	31.05	-9.1	38,783	-0.02%
2023/07/20	46.2	30.67	57.1	30.75	30.45	-10.8	38,203	-0.03%
2023/07/19	220.7	32.04	138	31.83	31.10	82.7	37,560	0.22%	大買/大賣/
2023/07/18	294.4	35.42	147	35.26	34.45	147.4	35,272	0.42%	大買/大賣/鉅額交易
2023/07/17	61.5	32.54	95.1	32.79	33.55	-33.6	31,798	-0.11%
2023/07/14	60.1	30.26	22	30.46	30.50	38.1	30,673	0.12%
2023/07/13	140.2	31.05	143	31.15	30.55	-2.8	30,077	-0.01%	大買/大賣/
2023/07/12	3	29.33	9.1	29.31	29.55	-6.1	28,557	-0.02%
2023/07/11	1.2	28.81	0	0.00	28.95	1.2	28,473	0.00%
2023/07/10	10.5	28.55	4	28.84	28.70	6.5	28,477	0.02%
2023/07/07	18.5	29.07	12.4	29.19	29.20	6.1	28,339	0.02%
2023/07/06	1.2	29.80	33	29.72	29.80	-31.8	28,080	-0.11%
2023/07/05	5.1	30.17	6	30.33	30.05	-0.9	27,977	0.00%
2023/07/04	23	30.23	18.3	30.21	30.25	4.7	28,041	0.02%
2023/07/03	5	29.39	11	29.63	29.70	-6	27,839	-0.02%
2023/06/30	15.2	29.00	0	0.00	29.25	15.2	27,788	0.05%
2023/06/29	20.1	29.48	50	29.84	29.50	-30	27,774	-0.11%
2023/06/28	0	0.00	12	29.08	29.05	-12	27,222	-0.04%
2023/06/27	0	0.00	1	28.70	28.75	-1	27,184	0.00%
2023/06/26	3.2	28.99	22	29.17	29.10	-18.8	27,173	-0.07%
2023/06/21	10.1	29.10	11.4	29.15	29.35	-1.3	27,009	0.00%
2023/06/20	1.3	28.65	34.2	28.70	28.90	-32.9	26,804	-0.12%
2023/06/19	56.5	28.25	32	28.46	28.55	24.5	26,509	0.09%
2023/06/16	31.1	29.67	44.2	29.70	29.90	-13.1	25,537	-0.05%
2023/06/15	0.4	28.56	8	28.64	28.70	-7.7	24,314	-0.03%
2023/06/14	9.6	28.58	45.8	28.74	28.55	-36.2	24,163	-0.15%
2023/06/13	5	28.89	9.6	29.02	29.00	-4.6	24,213	-0.02%
2023/06/12	17	28.49	7.1	28.51	28.50	9.9	23,926	0.04%
2023/06/09	44	28.84	33.7	28.77	28.85	10.3	23,889	0.04%
2023/06/08	4.2	28.20	12	28.54	28.20	-7.8	23,909	-0.03%
2023/06/07	36	28.13	30.7	28.27	28.45	5.3	23,649	0.02%
2023/06/06	2.4	28.00	65.7	28.02	28.00	-63.3	23,409	-0.27%
2023/06/05	13.2	28.36	4.3	28.55	28.25	8.9	23,204	0.04%
2023/06/02	38.2	27.52	58.2	28.28	28.40	-20	22,916	-0.09%
2023/06/01	19.2	27.15	11.2	27.19	27.30	8	22,195	0.04%
2023/05/31	3.1	27.40	4.2	27.52	27.85	-1.1	21,705	-0.01%
2023/05/30	10	27.49	70	27.41	27.55	-60	20,963	-0.29%
2023/05/29	23.9	28.14	59.8	28.28	28.15	-36	20,625	-0.17%
2023/05/26	44.3	27.41	19.8	27.56	27.55	24.5	19,923	0.12%
2023/05/25	33	26.90	26.9	27.14	27.35	6.1	19,340	0.03%
2023/05/24	3.2	26.22	40.7	26.59	27.00	-37.5	18,896	-0.20%
2023/05/23	1	26.25	16.3	26.44	26.45	-15.3	18,417	-0.08%
2023/05/22	2	26.70	12.4	26.73	26.70	-10.4	18,037	-0.06%
2023/05/19	1	26.25	25	26.33	26.40	-24	17,650	-0.14%
2023/05/18	16	26.48	59	26.51	26.45	-43	17,539	-0.25%
2023/05/17	4	26.33	81.1	26.17	26.35	-77.1	17,261	-0.45%
2023/05/16	5	25.87	18	25.91	26.00	-13	16,926	-0.08%
2023/05/15	5.1	25.85	14.1	25.79	25.90	-9	16,867	-0.05%
2023/05/12	4	25.68	85.5	25.68	25.85	-81.5	16,744	-0.49%
2023/05/11	4	25.68	85.5	25.68	25.85	-81.5	16,429	-0.50%
2023/05/10	1	25.50	12.2	25.54	25.60	-11.2	16,053	-0.07%
2023/05/09	41	25.30	23	25.33	25.35	18	15,868	0.11%
2023/05/08	1	24.50	9.8	24.46	24.60	-8.8	15,673	-0.06%
2023/05/05	3	24.03	2	24.15	24.15	1	15,584	0.01%
2023/05/04	0.1	24.25	1	24.20	24.15	-0.9	15,642	-0.01%
2023/05/03	6	24.30	21	24.37	24.40	-15	15,683	-0.10%
2023/05/02	1.3	24.30	3	24.37	24.30	-1.7	15,828	-0.01%
2023/04/28	12	23.91	7.1	23.86	23.95	5	15,869	0.03%
2023/04/27	2.1	23.75	1.5	23.78	23.75	0.6	15,757	0.00%
2023/04/26	5.3	23.70	1	23.60	23.75	4.3	15,773	0.03%
2023/04/25	13	23.77	33.3	23.60	23.70	-20.3	15,642	-0.13%
2023/04/24	9.5	24.00	4	23.95	23.95	5.5	15,494	0.04%
2023/04/21	9.5	24.48	1.1	24.41	24.40	8.4	15,237	0.06%
2023/04/20	19	24.27	21	24.31	24.15	-2	14,956	-0.01%
2023/04/19	30.7	25.66	95.9	25.60	25.65	-65.2	14,496	-0.45%
2023/04/18	10.1	25.10	10	25.11	25.15	0.1	13,798	0.00%
2023/04/17	14	25.18	32	25.25	25.15	-18	13,663	-0.13%
2023/04/14	12.2	25.33	17	25.49	25.25	-4.8	13,369	-0.04%
2023/04/13	14.1	25.70	9	25.65	25.55	5.1	13,242	0.04%
2023/04/12	1.7	25.70	9	25.74	25.75	-7.3	13,085	-0.06%
2023/04/11	4	25.68	23.2	25.69	25.75	-19.2	12,964	-0.15%
2023/04/10	8.6	25.66	8	25.68	25.65	0.6	12,817	0.00%
2023/04/07	2.2	25.46	37	25.57	25.65	-34.8	12,730	-0.27%
2023/04/06	3.5	25.12	79	25.26	25.45	-75.5	12,503	-0.60%
2023/03/31	13.6	25.33	16	25.30	25.25	-2.4	12,322	-0.02%
2023/03/30	0.4	25.10	108	25.04	25.25	-107.6	12,469	-0.86%	大賣/鉅額交易
2023/03/29	1	24.75	11.1	24.76	24.80	-10.1	12,536	-0.08%
2023/03/28	1	24.70	2.2	24.74	24.70	-1.2	12,867	-0.01%
2023/03/27	1	24.85	18.5	24.85	24.75	-17.5	13,389	-0.13%
2023/03/24	3	24.72	20	24.76	24.70	-17	13,798	-0.12%
2023/03/23	1	24.65	40.1	24.84	24.85	-39.1	13,642	-0.29%
2023/03/22	4	24.63	13.6	24.52	24.70	-9.6	13,471	-0.07%
2023/03/21	4	24.30	15.2	24.40	24.30	-11.2	13,442	-0.08%
2023/03/20	1.2	23.97	0.4	24.00	24.00	0.8	13,388	0.01%
2023/03/17	0	0.00	46	24.21	24.20	-46	13,338	-0.34%
2023/03/16	5.3	23.81	55.4	23.93	24.20	-50.1	13,026	-0.38%
2023/03/15	3.8	24.37	6	24.43	24.25	-2.2	12,778	-0.02%
2023/03/14	5	24.42	5.4	24.29	24.35	-0.4	12,691	0.00%
2023/03/13	0.1	24.45	23.3	24.74	24.65	-23.2	12,629	-0.18%
2023/03/10	10.3	24.57	21	24.54	24.65	-10.8	12,437	-0.09%
2023/03/09	2	24.65	6.3	24.72	24.75	-4.3	12,385	-0.03%
2023/03/08	4.2	24.74	5	24.78	24.80	-0.8	12,562	-0.01%
2023/03/07	0.2	24.78	2	24.73	24.85	-1.8	12,695	-0.01%
2023/03/06	4	24.58	41	24.76	24.85	-37	12,786	-0.29%
2023/03/03	0	0.00	4	24.39	24.40	-4	12,706	-0.03%
2023/03/02	0	0.00	9.2	24.15	24.25	-9.2	12,801	-0.07%
2023/03/01	2.4	24.21	2.2	24.25	24.25	0.2	12,786	0.00%
2023/02/24	2.3	24.17	21	24.23	24.15	-18.7	12,860	-0.15%
2023/02/23	6.5	24.11	62.3	24.02	24.15	-55.8	12,846	-0.43%
2023/02/22	2.1	23.72	11.1	23.67	23.70	-9	12,771	-0.07%
2023/02/21	1.1	23.55	6	23.61	23.65	-4.9	12,798	-0.04%
2023/02/20	0	0.00	2	23.58	23.60	-2	12,920	-0.02%
2023/02/17	2.3	23.56	0	0.00	23.55	2.3	13,002	0.02%
2023/02/16	4	23.53	1	23.65	23.50	3	13,193	0.02%
2023/02/15	9.2	23.46	0	0.00	23.50	9.2	13,040	0.07%
2023/02/14	7.2	23.60	0	0.00	23.50	7.2	12,968	0.06%
2023/02/13	5	23.35	10	23.70	23.70	-5	12,924	-0.04%
2023/02/10	14	23.50	9.1	23.48	23.45	4.9	12,848	0.04%
2023/02/09	3	23.55	1	23.65	23.55	2	12,789	0.02%
2023/02/08	0	0.00	2	23.45	23.50	-2	12,855	-0.02%
2023/02/07	8.1	23.54	1	23.65	23.60	7.1	12,873	0.06%
2023/02/06	13	23.45	7	23.45	23.40	6	12,765	0.05%
2023/02/03	11	22.96	6	23.00	22.95	5	12,554	0.04%
2023/02/02	2	22.90	3	23.05	23.05	-1	12,592	-0.01%
2023/02/01	11	22.68	1	22.75	22.80	10	12,490	0.08%
2023/01/31	23.3	22.76	0	0.00	22.60	23.3	12,547	0.19%
2023/01/30	12.1	22.83	9	23.06	23.20	3.1	12,313	0.03%
2023/01/17	14	22.81	30	22.80	22.85	-16	12,125	-0.13%
2023/01/16	2	22.70	5	22.70	22.75	-3	12,192	-0.02%
2023/01/13	35	22.77	0	0.00	22.70	35	12,389	0.28%
2023/01/12	4	22.89	3	22.75	22.70	1	12,602	0.01%
2023/01/11	2	23.15	12	23.03	22.90	-10	12,773	-0.08%
2023/01/10	1	23.20	5	23.13	23.25	-4	12,964	-0.03%
2023/01/09	0	0.00	6	23.23	23.30	-6	13,108	-0.05%
2023/01/06	1	23.00	3	23.05	23.05	-2	13,176	-0.02%
2023/01/05	1	22.95	2	23.00	23.00	-1	13,362	-0.01%
2023/01/04	3	23.13	45	23.05	23.05	-42	13,407	-0.31%
2023/01/03	1	22.90	6	23.08	23.20	-5	13,536	-0.04%
2022/12/30	0	0.00	8.2	23.14	23.05	-8.2	13,484	-0.06%
2022/12/29	11	22.91	5	22.88	23.05	6	13,441	0.04%
2022/12/28	1	22.85	7	22.89	22.95	-6	13,509	-0.04%
2022/12/27	2.4	22.96	0.1	23.00	23.00	2.4	13,663	0.02%
2022/12/26	0.6	22.88	2	22.93	23.00	-1.4	13,737	-0.01%
2022/12/23	1	22.90	6	22.86	22.95	-5	13,967	-0.04%
2022/12/22	0.1	22.80	24.4	22.83	22.85	-24.3	14,309	-0.17%
2022/12/21	15	22.60	5	22.61	22.85	10	14,272	0.07%
2022/12/20	16	22.70	20	22.65	22.70	-4	14,104	-0.03%
2022/12/19	29	22.53	16	22.66	22.85	13	13,870	0.09%
2022/12/16	9	21.75	24	22.32	22.85	-15	13,275	-0.11%
2022/12/15	6	21.80	1	21.80	21.90	5	13,197	0.04%
2022/12/14	0.4	21.88	7	21.94	22.00	-6.6	13,622	-0.05%
2022/12/13	8.1	21.76	0	0.00	21.70	8.1	13,995	0.06%
2022/12/12	0	0.00	5	21.65	21.95	-5	14,126	-0.04%
2022/12/09	0	0.00	14	21.78	21.95	-14	14,698	-0.10%
2022/12/08	1	21.45	0	0.00	21.65	1	14,836	0.01%
2022/12/07	2	21.45	1	21.50	21.65	1	14,967	0.01%
2022/12/06	4.6	21.60	0	0.00	21.70	4.6	14,916	0.03%
2022/12/05	3.5	21.71	39	21.84	21.85	-35.5	14,939	-0.24%
2022/12/02	3.1	21.58	0	0.00	21.55	3.1	14,949	0.02%
2022/12/01	12	21.58	7	21.64	21.55	5	14,917	0.03%
2022/11/30	8	21.50	4	21.65	21.65	4	14,812	0.03%
2022/11/29	18.2	21.49	11	21.54	21.50	7.2	14,615	0.05%
2022/11/28	6	21.33	0	0.00	21.75	6	14,614	0.04%
2022/11/25	15.2	21.47	6	21.52	21.60	9.2	14,694	0.06%
2022/11/24	4	21.24	6	21.58	21.85	-2	14,705	-0.01%
2022/11/23	6	21.09	8	21.13	21.05	-2	14,700	-0.01%
2022/11/22	51.1	20.78	4	20.80	20.90	47.1	14,772	0.32%
2022/11/21	14	21.11	0	0.00	21.10	14	14,560	0.10%
2022/11/18	2	21.50	0.1	21.65	21.65	1.9	14,424	0.01%
2022/11/17	11.2	21.46	0	0.00	21.60	11.2	14,440	0.08%
2022/11/16	4.1	21.78	0	0.00	21.70	4.1	14,421	0.03%
2022/11/15	4.1	21.86	0	0.00	21.95	4.1	14,465	0.03%
2022/11/14	4.1	21.77	15	21.97	22.00	-10.9	14,450	-0.08%
2022/11/11	0	0.00	14.1	22.00	22.05	-14.1	14,255	-0.10%
2022/11/10	0.2	21.80	1	21.70	21.75	-0.8	14,210	-0.01%
2022/11/09	0.1	21.75	40	21.74	21.80	-39.9	14,301	-0.28%
2022/11/08	3.3	21.36	3	21.38	21.45	0.3	14,680	0.00%
2022/11/07	1.1	21.31	0	0.00	21.45	1.1	14,641	0.01%
2022/11/04	0	0.00	1	21.00	21.30	-1	14,700	-0.01%
2022/11/03	7	20.86	2.1	20.90	20.90	4.9	14,689	0.03%
2022/11/02	0	0.00	1	20.95	21.15	-1	14,700	-0.01%
2022/11/01	3	20.93	0	0.00	20.90	3	14,687	0.02%
2022/10/31	1	20.91	7	21.02	21.10	-6	14,710	-0.04%
2022/10/28	5	20.68	3	20.78	20.75	2	14,713	0.01%
2022/10/27	4	20.60	6	20.70	20.60	-2	14,779	-0.01%
2022/10/26	2.1	20.56	0	0.00	20.55	2.1	14,771	0.01%
2022/10/25	3.5	20.71	7	20.68	20.75	-3.5	14,761	-0.02%
2022/10/24	3.3	20.77	2	20.75	20.75	1.3	14,776	0.01%
2022/10/21	12	20.90	6	20.85	20.85	6	14,742	0.04%
2022/10/20	0.1	21.05	3	21.12	21.05	-3	14,553	-0.02%
2022/10/19	23.1	21.10	21	21.25	21.05	2.1	14,367	0.01%
2022/10/18	9.2	21.04	11	21.17	21.15	-1.8	14,133	-0.01%
2022/10/17	16	21.18	0	0.00	21.25	16	14,114	0.11%
2022/10/14	24.2	21.48	1	21.70	21.40	23.2	14,140	0.16%
2022/10/13	3.1	21.50	3	21.68	21.70	0.1	14,249	0.00%
2022/10/12	1	21.50	47.2	21.36	21.50	-46.2	14,308	-0.32%
2022/10/11	7.2	21.42	2	21.50	21.35	5.2	14,472	0.04%
2022/10/07	4	21.63	0	0.00	21.60	4	14,351	0.03%
2022/10/06	2	21.70	1	21.90	21.70	1	14,403	0.01%
2022/10/05	7	21.75	3	21.83	21.70	4	14,545	0.03%
2022/10/04	5	21.67	7	21.91	21.70	-2	14,551	-0.01%
2022/10/03	10.2	21.51	1	21.50	21.45	9.2	14,387	0.06%
2022/09/30	10.1	21.58	4	21.69	21.70	6.1	14,324	0.04%
2022/09/29	18	21.73	1	22.00	21.75	17	14,197	0.12%
2022/09/28	8.1	21.73	7	21.69	21.70	1.1	14,069	0.01%
2022/09/27	29.1	21.81	8	21.83	21.80	21.1	13,909	0.15%
2022/09/26	48.1	21.95	15	21.95	21.90	33.1	13,779	0.24%
2022/09/23	6	22.14	6	22.13	22.10	0	13,858	0.00%
2022/09/22	11.1	22.11	3	22.23	22.05	8.1	14,166	0.06%
2022/09/21	24.1	22.36	0	0.00	22.25	24.1	13,819	0.17%
2022/09/20	54	22.48	2	22.45	22.70	52	13,482	0.39%
2022/09/19	4	22.40	11	22.59	22.60	-7	13,130	-0.05%
2022/09/16	27.5	22.49	2	22.45	22.50	25.5	12,936	0.20%
2022/09/15	7	22.89	15	22.87	22.80	-8	12,394	-0.06%
2022/09/14	37	22.64	3	22.65	22.55	34	12,235	0.28%
2022/09/13	0	0.00	3	23.12	23.15	-3	12,225	-0.02%
2022/09/12	0.8	22.99	0	0.00	23.00	0.8	12,357	0.01%
2022/09/08	6	22.44	16	22.89	23.00	-10	12,637	-0.08%
2022/09/07	15	22.44	4.1	22.60	22.45	11	12,564	0.09%
2022/09/06	0	0.00	14	22.66	22.75	-14	12,502	-0.11%
2022/09/05	2.5	22.56	6	22.60	22.55	-3.6	12,499	-0.03%
2022/09/02	24	22.51	0	0.00	22.40	24	12,609	0.19%
2022/09/01	21	22.54	6	22.79	22.65	15	12,518	0.12%
2022/08/31	3	22.68	2	22.78	22.75	1	12,353	0.01%
2022/08/30	9	22.62	1	22.90	22.70	8	12,297	0.07%
2022/08/29	10.1	22.70	4.2	22.85	22.65	5.9	12,292	0.05%
2022/08/26	5.1	23.04	0	0.00	23.00	5.1	12,167	0.04%
2022/08/24	7	22.91	5	23.04	22.95	2	12,345	0.02%
2022/08/23	5	23.01	9	23.05	22.90	-4	12,858	-0.03%
2022/08/22	1.3	23.05	6.1	23.08	23.15	-4.8	12,917	-0.04%
2022/08/19	1.3	22.89	6	22.93	22.90	-4.8	12,878	-0.04%
2022/08/18	2	22.65	3	22.67	22.75	-1	12,949	-0.01%
2022/08/17	2	22.45	2	22.48	22.60	0	13,083	0.00%
2022/08/16	7.1	22.50	21	22.52	22.50	-14	13,170	-0.11%
2022/08/15	29.6	22.47	20	22.40	22.45	9.6	13,258	0.07%
2022/08/12	5.5	22.98	2	23.13	23.05	3.5	12,964	0.03%
2022/08/11	1	23.10	7.3	23.20	23.25	-6.3	13,032	-0.05%
2022/08/10	1	22.95	4	23.11	23.00	-3	13,266	-0.02%
2022/08/09	0	0.00	6	23.13	23.10	-6	13,341	-0.04%
2022/08/08	0.5	23.00	1	23.05	23.10	-0.5	13,627	0.00%
2022/08/05	2	23.05	7	23.15	22.95	-5	13,998	-0.04%
2022/08/04	2.3	22.92	5.2	23.05	22.85	-3	14,223	-0.02%
2022/08/03	1	22.95	3	23.05	23.10	-2	14,339	-0.01%
2022/08/02	10	22.80	3	22.95	22.95	7	14,540	0.05%
2022/08/01	26	22.97	15	23.02	23.10	11	14,559	0.08%
2022/07/29	22.1	22.80	0.4	22.80	22.80	21.7	14,703	0.15%
2022/07/28	10	23.00	11	23.04	23.05	-1	14,760	-0.01%
2022/07/27	0.1	22.75	9	22.92	22.95	-8.9	14,909	-0.06%
2022/07/26	1	22.60	1.3	22.75	22.60	-0.3	14,942	0.00%
2022/07/25	0.7	22.66	4.8	22.81	22.80	-4.2	15,025	-0.03%
2022/07/22	4	22.30	20	22.56	22.70	-16	15,281	-0.10%
2022/07/21	11	22.02	1	22.40	22.40	10	15,449	0.06%
2022/07/20	9	22.07	13	22.08	22.10	-4	15,553	-0.03%
2022/07/19	10.2	21.71	2	21.85	21.95	8.2	15,823	0.05%
2022/07/18	4.5	21.79	6	21.98	21.90	-1.5	16,960	-0.01%
2022/07/15	2.2	21.87	0	0.00	21.85	2.2	17,240	0.01%
2022/07/14	7	22.03	5	22.16	22.00	2	17,639	0.01%
2022/07/13	0	0.00	3	22.20	22.25	-3	17,912	-0.02%
2022/07/12	2	21.50	0	0.00	21.85	2	18,063	0.01%
2022/07/11	0	0.00	5	22.00	21.90	-5	18,099	-0.03%
2022/07/08	1.3	21.83	8	21.93	21.90	-6.7	18,279	-0.04%
2022/07/07	7	21.49	6	21.60	21.65	1	18,463	0.01%
2022/07/06	33.3	21.54	1.4	21.65	21.40	31.9	18,669	0.17%
2022/07/05	5.2	22.07	4	22.23	22.15	1.2	18,745	0.01%
2022/07/04	2	22.23	2	22.40	22.30	0	18,905	0.00%
2022/07/01	28.2	22.33	26	22.43	22.40	2.2	19,240	0.01%
2022/06/30	1	22.50	14	22.68	22.75	-13	19,139	-0.07%
2022/06/29	1.4	22.65	1.1	22.60	22.55	0.3	18,902	0.00%
2022/06/27	1	22.75	2	22.95	22.80	-1	18,957	-0.01%
2022/06/24	13	22.64	0	0.00	22.75	13	18,983	0.07%
2022/06/23	3	22.67	2	22.65	22.85	1	19,001	0.01%
2022/06/22	4	22.79	0	0.00	22.70	4	18,963	0.02%
2022/06/21	0	0.00	11	22.66	22.95	-11	18,967	-0.06%
2022/06/20	16.6	22.38	16	22.36	22.35	0.6	18,967	0.00%
2022/06/17	24.3	22.54	0	0.00	22.55	24.3	18,913	0.13%
2022/06/16	2	22.80	0	0.00	22.75	2	18,705	0.01%
2022/06/15	0.6	22.95	10	22.98	22.85	-9.4	18,990	-0.05%
2022/06/14	8	22.81	6	22.90	22.80	2	19,329	0.01%
2022/06/13	4	22.73	7	22.98	23.00	-3	20,222	-0.01%
2022/06/10	9.2	22.95	14	22.98	23.00	-4.8	20,165	-0.02%
2022/06/09	9.2	23.03	3	23.00	23.00	6.2	20,190	0.03%
2022/06/08	1	23.20	2.2	23.13	23.20	-1.2	20,185	-0.01%
2022/06/07	15	23.03	6	23.00	23.00	9	20,200	0.04%
2022/06/06	3.8	23.14	4	23.19	23.20	-0.2	20,134	0.00%
2022/06/02	1	22.91	5.8	23.11	23.10	-4.8	20,300	-0.02%
2022/06/01	5.1	23.11	2.2	23.25	23.05	2.9	20,525	0.01%
2022/05/31	4.2	23.01	8	22.99	23.00	-3.8	20,364	-0.02%
2022/05/30	0	22.95	28	22.95	22.95	-28	19,828	-0.14%
2022/05/27	1	22.80	17	22.80	22.80	-16	19,772	-0.08%
2022/05/26	0.8	22.65	4	22.55	22.50	-3.2	19,786	-0.02%
2022/05/25	10	22.37	4	22.55	22.60	6	19,846	0.03%
2022/05/24	2	22.23	0	0.00	22.20	2	19,892	0.01%
2022/05/23	33.6	22.30	1	22.35	22.20	32.6	19,825	0.16%
2022/05/20	5.5	22.66	0	0.00	22.60	5.5	19,757	0.03%
2022/05/19	1	22.85	1	23.05	22.90	0	19,647	0.00%
2022/05/18	8	22.79	34	23.03	23.05	-26	19,607	-0.13%
2022/05/17	0	0.00	14	23.04	22.90	-14	19,367	-0.07%
2022/05/16	5	22.58	15.1	22.83	23.00	-10.1	19,276	-0.05%
2022/05/13	15.2	22.46	4	22.50	22.90	11.2	19,087	0.06%
2022/05/12	12	22.76	44	22.88	23.00	-32	18,806	-0.17%
2022/05/11	34.1	22.82	14	22.98	23.00	20	18,636	0.11%
2022/05/10	2.5	22.60	32	22.91	23.05	-29.6	18,654	-0.16%
2022/05/09	2	22.70	10	22.65	22.65	-8	18,542	-0.04%
2022/05/06	7.4	22.50	7	22.59	22.60	0.4	18,525	0.00%
2022/05/05	18.8	22.61	4	22.78	22.55	14.8	18,546	0.08%
2022/05/04	5.1	22.67	6.2	22.53	22.65	-1.1	18,562	-0.01%
2022/05/03	11.4	22.12	2	22.08	22.10	9.4	18,536	0.05%
2022/04/29	19	22.16	1	22.40	22.25	18	18,661	0.10%
2022/04/28	30.6	21.86	0	0.00	22.00	30.6	18,851	0.16%
2022/04/27	29.3	22.03	5	22.05	22.10	24.3	18,641	0.13%
2022/04/26	18	22.38	4	22.55	22.60	14	18,406	0.08%
2022/04/25	69	22.27	19	22.27	22.20	50	18,360	0.27%
2022/04/22	189.1	22.85	9	22.84	22.80	180.1	17,961	1.00%	大買/鉅額交易
2022/04/21	69.5	25.34	40	25.41	25.40	29.5	16,765	0.18%
2022/04/20	46.2	25.21	24	25.20	25.20	22.2	16,338	0.14%
2022/04/19	43.3	25.31	0	0.00	25.20	43.3	16,006	0.27%
2022/04/18	19.1	25.33	1	25.35	25.40	18.1	15,785	0.11%
2022/04/15	13.2	25.31	1	25.45	25.45	12.2	15,557	0.08%
2022/04/14	72.8	25.49	26	25.55	25.40	46.8	15,513	0.30%
2022/04/13	23.5	25.48	8	25.53	25.70	15.5	15,426	0.10%
2022/04/12	26.4	25.41	7	25.51	25.35	19.4	15,428	0.13%
2022/04/11	44.5	25.77	15	25.66	25.65	29.5	15,208	0.19%
2022/04/08	13.1	26.17	6	26.20	26.15	7.1	14,879	0.05%
2022/04/07	42.4	26.36	21.7	26.36	26.05	20.7	14,650	0.14%
2022/04/06	10.1	26.65	4	26.85	26.90	6.1	14,276	0.04%
2022/04/01	21	26.67	34	26.77	26.90	-13	14,110	-0.09%
2022/03/31	6	26.82	1	26.95	26.80	5	14,020	0.04%
2022/03/30	7.2	26.94	11	26.94	26.90	-3.9	13,893	-0.03%
2022/03/29	27	26.97	0	0.00	26.95	27	14,007	0.19%
2022/03/28	2.1	26.83	58	27.00	27.20	-55.9	14,061	-0.40%
2022/03/25	3	26.90	18.5	26.89	27.00	-15.5	14,183	-0.11%
2022/03/24	18.2	26.75	7.1	26.74	26.90	11.1	14,299	0.08%
2022/03/23	34	26.85	5.1	26.89	26.75	28.9	14,477	0.20%
2022/03/22	19.2	26.79	3	26.80	27.00	16.2	14,460	0.11%
2022/03/21	25.1	26.83	2	26.80	26.80	23.1	14,428	0.16%
2022/03/18	18.3	26.88	155.5	26.95	27.00	-137.3	14,336	-0.96%	大賣/鉅額交易
2022/03/17	47.1	26.94	11	26.96	26.80	36.1	14,138	0.26%
2022/03/16	30.1	26.70	92.3	26.85	27.00	-62.2	14,342	-0.43%
2022/03/15	1	25.90	3.1	25.79	25.80	-2.1	13,601	-0.02%
2022/03/14	5.3	25.88	8	25.87	25.90	-2.8	13,626	-0.02%
2022/03/11	0	25.70	2	25.70	25.85	-2	13,620	-0.01%
2022/03/10	1	25.60	11	25.63	25.70	-10	13,782	-0.07%
2022/03/09	3.5	25.13	1	25.15	25.30	2.5	13,886	0.02%
2022/03/08	10.6	25.12	21	25.03	25.10	-10.4	13,954	-0.07%
2022/03/07	30.1	25.12	5	25.17	25.35	25.1	13,844	0.18%
2022/03/04	5.1	25.67	5.3	25.65	25.70	-0.2	14,002	0.00%
2022/03/03	10.1	25.95	1.5	26.00	25.95	8.6	14,031	0.06%
2022/03/02	1	25.75	22	25.75	25.75	-21	14,040	-0.15%
2022/03/01	0	0.00	8	25.71	25.80	-8	13,999	-0.06%
2022/02/25	5.1	25.37	28	25.34	25.40	-22.9	13,959	-0.16%
2022/02/24	8	25.51	9.6	25.45	25.50	-1.6	13,889	-0.01%
2022/02/23	32	25.70	8	25.84	25.85	24	13,790	0.17%
2022/02/22	1	25.40	3.2	25.53	25.85	-2.2	13,908	-0.02%
2022/02/21	3	25.60	3	25.75	25.65	0	13,934	0.00%
2022/02/18	0	0.00	12	25.46	25.75	-12	14,037	-0.09%
2022/02/17	1	25.30	14	25.41	25.50	-13	14,139	-0.09%
2022/02/16	1.3	25.40	10	25.38	25.35	-8.7	14,317	-0.06%
2022/02/15	17	25.21	45	25.36	25.25	-28	14,661	-0.19%
2022/02/14	4	25.46	16	25.45	25.50	-12	14,562	-0.08%
2022/02/11	5	25.65	1	25.70	25.75	4	14,683	0.03%
2022/02/10	13	25.58	10	25.60	25.70	3	14,630	0.02%
2022/02/09	3	25.48	7.1	25.59	25.80	-4.1	14,471	-0.03%
2022/02/08	5	25.41	20	25.51	25.55	-15	14,365	-0.10%
2022/02/07	3	25.17	5	25.15	25.15	-2	14,350	-0.01%
2022/01/26	11	25.20	3	25.22	25.20	8	14,168	0.06%
2022/01/25	3.5	25.13	1	25.15	25.25	2.5	14,108	0.02%
2022/01/24	16.3	25.17	23	25.23	25.45	-6.7	14,016	-0.05%
2022/01/21	23	25.13	20.4	25.09	25.45	2.7	13,937	0.02%
2022/01/20	2	25.30	15.1	25.38	25.45	-13.1	13,623	-0.10%
2022/01/19	16	25.29	7.3	25.39	25.45	8.7	13,645	0.06%
2022/01/18	7.5	25.53	28.3	25.45	25.45	-20.8	13,570	-0.15%
2022/01/17	8.1	25.15	43	25.13	25.30	-34.9	13,371	-0.26%
2022/01/14	11	24.90	23	25.05	25.15	-12	13,448	-0.09%
2022/01/13	19	24.98	91.4	24.96	25.00	-72.4	13,383	-0.54%
2022/01/12	60.1	24.98	7.6	24.89	24.90	52.4	13,374	0.39%
2022/01/11	43	24.90	43	24.93	25.00	0	13,316	0.00%
2022/01/10	10	24.73	14	24.80	24.85	-4	13,251	-0.03%
2022/01/07	31	24.62	42	24.70	24.75	-11	13,251	-0.08%
2022/01/06	35	24.46	33.9	24.56	24.65	1.1	13,149	0.01%
2022/01/05	23	24.44	47	24.49	24.55	-24	13,282	-0.18%
2022/01/04	18.1	24.29	25	24.38	24.35	-6.9	13,433	-0.05%
2022/01/03	9	24.22	9	24.20	24.30	0	13,452	0.00%
2021/12/30	10	24.14	8	24.18	24.20	2	13,610	0.01%
2021/12/29	6	24.14	9	24.25	24.25	-3	13,801	-0.02%
2021/12/28	9.3	24.11	11	24.15	24.20	-1.7	13,908	-0.01%
2021/12/27	8.5	24.06	10	24.08	24.15	-1.5	14,016	-0.01%
2021/12/24	6	23.95	41.6	24.02	24.05	-35.6	14,162	-0.25%
2021/12/23	26	23.86	1.4	23.86	23.80	24.6	14,345	0.17%
2021/12/22	12	23.81	4	24.00	24.00	8	14,331	0.06%
2021/12/21	16	23.86	13.3	23.97	23.85	2.7	14,301	0.02%
2021/12/20	13	23.91	8.3	24.05	23.90	4.7	14,237	0.03%
2021/12/17	13	24.01	53.2	24.10	24.00	-40.2	14,247	-0.28%
2021/12/16	11	24.01	15	24.02	24.00	-4	14,259	-0.03%
2021/12/15	24	23.79	8	23.88	23.75	16	14,593	0.11%
2021/12/14	19.4	23.85	7	23.81	23.85	12.4	14,837	0.08%
2021/12/13	34	24.15	1.7	24.19	24.05	32.3	14,932	0.22%
2021/12/10	39.4	24.37	63	24.37	24.30	-23.6	15,016	-0.16%
2021/12/09	15.4	23.72	37	23.89	24.00	-21.6	14,564	-0.15%
2021/12/08	26	23.78	20	23.71	23.60	6	14,393	0.04%
2021/12/07	41	23.73	2	23.75	23.75	39	14,292	0.27%
2021/12/06	29.4	23.64	139	23.77	23.85	-109.6	14,248	-0.77%	大賣/鉅額交易
2021/12/03	22	23.34	0	0.00	23.30	22	14,120	0.16%
2021/12/02	15.1	23.40	42	23.41	23.35	-26.9	14,198	-0.19%
2021/12/01	10	23.39	68	23.47	23.45	-58	14,217	-0.41%
2021/11/30	108	23.25	41	23.62	23.15	67	14,157	0.47%	大買/
2021/11/29	7	23.32	23	23.34	23.35	-16	13,775	-0.12%
2021/11/26	75.4	23.44	67	23.54	23.40	8.4	13,747	0.06%
2021/11/25	24	23.65	0	0.00	23.60	24	13,801	0.17%
2021/11/24	12.3	23.57	51	23.66	23.75	-38.7	13,816	-0.28%
2021/11/23	35.7	23.38	12	23.57	23.55	23.7	13,803	0.17%
2021/11/22	12.1	23.46	11	23.55	23.55	1.1	13,715	0.01%
2021/11/19	70.8	23.45	31	23.50	23.55	39.8	13,665	0.29%
2021/11/18	37.1	23.58	3	23.58	23.60	34.1	13,652	0.25%
2021/11/17	39.1	23.60	14	23.65	23.75	25.1	13,573	0.18%
2021/11/16	19.2	23.62	8	23.71	23.70	11.2	13,647	0.08%
2021/11/15	90	23.69	28	23.69	23.70	62	13,673	0.45%
2021/11/12	29.3	23.88	0.1	24.05	23.90	29.2	13,587	0.21%
2021/11/11	2.5	24.00	3	24.03	24.10	-0.5	13,693	0.00%
2021/11/10	25	24.09	4	24.15	24.15	21	13,861	0.15%
2021/11/09	2	24.30	4	24.25	24.35	-2	13,777	-0.01%
2021/11/08	10	24.21	10	24.31	24.40	0	13,820	0.00%
2021/11/05	7	24.19	4	24.16	24.35	3	13,925	0.02%
2021/11/04	12.5	24.35	5	24.37	24.30	7.5	14,145	0.05%
2021/11/03	0	0.00	40	24.44	24.55	-40	14,093	-0.28%
2021/11/02	11	24.21	10	24.34	24.20	1	14,152	0.01%
2021/11/01	25	24.21	6	24.40	24.20	19	14,143	0.13%
2021/10/29	5	24.49	20	24.50	24.45	-15	14,135	-0.11%
2021/10/28	17	24.70	59	24.80	24.85	-42	14,038	-0.30%
2021/10/27	2	24.63	34.4	24.74	24.80	-32.4	14,068	-0.23%
2021/10/26	7	24.51	37.3	24.52	24.60	-30.3	14,283	-0.21%
2021/10/25	11	24.42	17.1	24.46	24.45	-6.1	14,277	-0.04%
2021/10/22	2	24.20	32	24.23	24.30	-30	14,325	-0.21%
2021/10/21	0	0.00	7	24.11	24.00	-7	14,203	-0.05%
2021/10/20	4	23.90	16	24.02	23.90	-12	14,157	-0.08%
2021/10/19	11.1	23.98	18	24.06	23.90	-6.9	14,188	-0.05%
2021/10/18	16	24.07	14	24.10	24.05	2	14,411	0.01%
2021/10/15	34	24.06	25.1	24.07	24.05	8.9	14,547	0.06%
2021/10/14	0	0.00	5	24.15	24.15	-5	14,556	-0.03%
2021/10/13	13	24.15	16	24.23	24.10	-3	14,681	-0.02%
2021/10/12	20	24.25	30	24.21	24.10	-10	14,657	-0.07%
2021/10/08	0	0.00	25	24.16	24.15	-25	14,498	-0.17%
2021/10/07	5	24.20	15	24.15	24.15	-10	14,633	-0.07%
2021/10/06	2.1	23.76	10	23.77	23.90	-7.9	14,678	-0.05%
2021/10/05	3.1	23.40	7	23.42	23.40	-4	14,554	-0.03%
2021/10/04	5.1	23.57	22	23.55	23.60	-16.9	14,670	-0.12%
2021/10/01	16	23.40	26	23.45	23.60	-10	14,639	-0.07%
2021/09/30	9	23.61	3	23.67	23.60	6	14,627	0.04%
2021/09/29	5	23.64	44	23.58	23.85	-39	14,576	-0.27%
2021/09/28	12	23.97	24	23.96	24.00	-12	14,479	-0.08%
2021/09/27	29.3	24.25	30	24.23	24.30	-0.7	14,433	0.00%
2021/09/24	14.2	24.15	113.5	24.10	24.15	-99.3	14,547	-0.68%	大賣/
2021/09/23	30.5	24.07	12	24.09	24.00	18.5	14,687	0.13%
2021/09/22	6.2	23.90	76	23.63	24.05	-69.8	14,591	-0.48%
2021/09/17	21.3	23.63	19	23.61	23.50	2.3	14,235	0.02%
2021/09/16	7	23.38	13	23.51	23.60	-6	14,007	-0.04%
2021/09/15	8	23.31	111	23.29	23.40	-103	14,018	-0.73%	大賣/鉅額交易
2021/09/14	3.4	23.01	31	23.11	23.10	-27.6	14,051	-0.20%
2021/09/13	4.5	22.81	12	22.88	22.90	-7.5	14,292	-0.05%
2021/09/10	0	0.00	34	22.80	22.80	-34	14,456	-0.24%
2021/09/09	3	22.73	5.3	22.70	22.65	-2.3	14,787	-0.02%
2021/09/08	14.5	22.94	11	22.79	22.80	3.5	15,007	0.02%
2021/09/07	16	22.97	90	22.79	23.00	-74	15,172	-0.49%
2021/09/06	5	22.75	0	0.00	22.65	5	15,204	0.03%
2021/09/03	5	22.75	6	22.68	22.80	-1	15,320	-0.01%
2021/09/02	16.6	22.66	2	22.65	22.55	14.6	15,551	0.09%
2021/09/01	4.5	22.85	20	22.90	22.85	-15.5	15,757	-0.10%
2021/08/31	1	22.65	20	22.71	22.90	-19	15,853	-0.12%
2021/08/30	12	22.60	6.1	22.63	22.70	5.9	15,925	0.04%
2021/08/27	4	22.53	42.1	22.59	22.60	-38.1	15,977	-0.24%
2021/08/26	8	22.40	4	22.38	22.45	4	16,008	0.02%
2021/08/25	6	22.50	2.3	22.64	22.55	3.7	16,117	0.02%
2021/08/24	26	22.57	29.2	22.54	22.55	-3.2	16,090	-0.02%
2021/08/23	39.3	22.45	39	22.47	22.35	0.3	16,045	0.00%
2021/08/20	25	22.37	15.5	22.38	22.35	9.5	16,081	0.06%
2021/08/19	10	22.21	5	22.15	22.30	5	16,144	0.03%
2021/08/18	2	22.13	6.2	22.20	22.30	-4.2	15,964	-0.03%
2021/08/17	11	22.15	88.2	22.18	22.30	-77.2	15,900	-0.49%
2021/08/16	24.4	21.72	7	21.72	21.70	17.4	15,513	0.11%
2021/08/13	7	21.54	13	21.70	21.65	-6	16,457	-0.04%
2021/08/12	7	21.58	17	21.71	21.55	-10	16,734	-0.06%
2021/08/11	8	21.73	13	21.70	21.80	-5	16,849	-0.03%
2021/08/10	9	21.70	22	21.78	21.85	-13	17,030	-0.08%
2021/08/09	10.2	21.34	9	21.35	21.40	1.2	17,094	0.01%
2021/08/06	19	21.47	5	21.47	21.45	14	17,339	0.08%
2021/08/05	6.1	21.49	23	21.55	21.55	-16.9	17,850	-0.09%
2021/08/04	39.1	21.40	13	21.43	21.45	26.1	18,453	0.14%
2021/08/03	10.4	21.47	3	21.47	21.55	7.4	18,878	0.04%
2021/08/02	9	21.59	1	21.55	21.60	8	19,120	0.04%
2021/07/30	54	21.53	30	21.48	21.60	24	19,314	0.12%
2021/07/29	4.1	21.69	6	21.80	21.70	-1.9	19,327	-0.01%
2021/07/28	27	21.68	13	21.65	21.75	14	19,507	0.07%
2021/07/27	5	21.79	54	21.90	21.85	-49	19,971	-0.25%
2021/07/26	39	21.90	1	21.90	21.85	38	20,249	0.19%
2021/07/23	23	21.88	5	21.90	21.90	18	20,511	0.09%
2021/07/22	19.1	21.92	12	21.90	22.00	7.1	20,972	0.03%
2021/07/21	42	21.97	2	21.90	22.00	40	21,041	0.19%
2021/07/20	8	21.99	20	22.00	22.05	-12	21,251	-0.06%
2021/07/19	30	22.05	14.4	22.05	22.05	15.6	22,468	0.07%
2021/07/16	34	22.06	4	22.15	22.15	30	23,230	0.13%
2021/07/15	33	22.08	8	22.13	22.15	25	23,471	0.11%
2021/07/14	7.1	22.07	6	22.17	22.20	1.1	23,724	0.00%
2021/07/13	34	22.14	17	22.13	22.20	17	23,976	0.07%
2021/07/12	30.1	22.09	1	22.20	22.10	29.1	24,047	0.12%
2021/07/09	57.4	22.07	13	22.07	22.10	44.4	24,178	0.18%
2021/07/08	16.4	22.27	3	22.22	22.30	13.4	24,248	0.06%
2021/07/07	38.4	22.25	13	22.25	22.30	25.4	24,722	0.10%
2021/07/06	6.4	22.33	52	22.35	22.45	-45.6	24,891	-0.18%
2021/07/05	21.4	22.18	11	22.25	22.25	10.4	25,062	0.04%
2021/07/02	22	22.07	4.9	22.12	22.05	17.1	25,366	0.07%
2021/07/01	59	22.15	1.2	22.23	22.00	57.8	25,664	0.23%
2021/06/30	38	22.36	33	22.42	22.35	5	25,955	0.02%
2021/06/29	20	22.09	19	22.09	22.05	1	26,300	0.00%
2021/06/28	39.1	22.02	24.9	22.04	22.00	14.2	27,021	0.05%
2021/06/25	69.3	22.12	47	22.11	22.05	22.3	28,652	0.08%
2021/06/24	52.1	22.11	5.1	22.17	22.10	47	29,580	0.16%
2021/06/23	18.2	22.13	1	22.10	22.10	17.2	29,494	0.06%
2021/06/22	44	22.38	1.6	22.43	22.30	42.4	29,422	0.14%
2021/06/21	53.4	22.71	5	22.72	22.60	48.4	29,223	0.17%
2021/06/18	16.1	22.96	32	23.27	23.05	-15.9	29,234	-0.05%
2021/06/17	19	22.82	12	23.03	23.05	7	29,140	0.02%
2021/06/16	5.5	22.65	44	22.81	23.00	-38.5	29,508	-0.13%
2021/06/15	44.1	22.41	4.5	22.48	22.50	39.6	29,564	0.13%
2021/06/11	18	22.67	9	22.76	22.65	9	29,429	0.03%
2021/06/10	44	22.66	27.3	22.91	22.85	16.7	29,604	0.06%
2021/06/09	0.3	23.00	0	0.00	22.95	0.3	29,422	0.00%
2021/06/08	22	23.04	22	23.06	23.15	0	29,258	0.00%
2021/06/07	33.1	22.97	8	23.06	23.05	25.1	29,400	0.09%
2021/06/04	64	23.19	0	0.00	23.20	64	29,270	0.22%
2021/06/03	3.5	23.19	15	23.17	23.40	-11.5	29,369	-0.04%
2021/06/02	31.1	23.35	4	23.44	23.10	27.1	29,417	0.09%
2021/06/01	3.1	23.42	10	23.47	23.45	-7	29,497	-0.02%
2021/05/31	5	23.33	11.2	23.40	23.45	-6.2	29,720	-0.02%
2021/05/28	39.3	23.38	15	23.41	23.30	24.3	29,823	0.08%
2021/05/27	5	23.07	22	23.33	23.40	-17	30,018	-0.06%
2021/05/26	6.3	23.32	2	23.35	23.30	4.3	30,132	0.01%
2021/05/25	8.4	23.31	4	23.33	23.35	4.4	30,387	0.01%
2021/05/24	32	23.06	30	23.24	23.30	2	30,466	0.01%
2021/05/21	68.4	23.73	72	25.10	23.30	-3.7	30,619	-0.01%
2021/05/20	40	23.33	11	23.24	23.15	29	29,730	0.10%
2021/05/19	22.8	22.73	15	22.81	22.80	7.8	29,611	0.03%
2021/05/18	19.3	22.52	22	22.65	22.90	-2.7	29,662	-0.01%
2021/05/17	25.1	21.88	43	22.00	21.90	-17.9	29,711	-0.06%
2021/05/14	55.2	22.95	25.5	23.20	22.70	29.7	29,477	0.10%
2021/05/13	96.6	22.73	84	22.75	22.95	12.6	29,414	0.04%
2021/05/12	42.1	22.61	52.2	22.29	22.35	-10.1	28,977	-0.03%
2021/05/11	54	23.60	62.2	23.65	23.50	-8.2	28,510	-0.03%
2021/05/10	21	24.17	26	24.12	24.30	-5	28,151	-0.02%
2021/05/07	19	24.17	4	24.43	24.55	15	28,250	0.05%
2021/05/06	65	24.29	56.5	24.48	24.30	8.5	28,595	0.03%
2021/05/05	39	23.91	26	24.01	23.90	13	28,795	0.05%
2021/05/04	56.7	23.61	70	23.60	23.50	-13.3	28,742	-0.05%
2021/05/03	40.5	24.45	6	24.49	24.35	34.5	28,422	0.12%
2021/04/29	18.2	24.84	134.1	24.94	25.00	-115.9	28,268	-0.41%	大賣/鉅額交易
2021/04/28	72.1	24.93	11	24.99	24.90	61.1	28,069	0.22%
2021/04/27	35	24.59	20	24.61	24.65	15	28,040	0.05%
2021/04/26	98.6	24.73	35	24.75	24.75	63.6	27,948	0.23%
2021/04/23	212.3	24.63	28	24.66	24.80	184.3	27,869	0.66%	大買/鉅額交易
2021/04/22	60	27.50	111.3	27.64	27.40	-51.3	27,381	-0.19%	大賣/
2021/04/21	184	27.69	14.4	27.66	27.80	169.7	26,955	0.63%	大買/鉅額交易
2021/04/20	129.3	27.68	27	27.77	27.75	102.3	26,708	0.38%	大買/鉅額交易
2021/04/19	41	27.53	57.1	27.49	27.55	-16.1	26,542	-0.06%
2021/04/16	41.1	27.07	24	26.98	27.15	17.1	26,408	0.06%
2021/04/15	44	26.75	10	26.80	26.70	34	26,404	0.13%
2021/04/14	26	26.80	38	26.70	26.70	-12	26,325	-0.05%
2021/04/13	58.5	27.00	129.8	27.18	26.80	-71.3	26,419	-0.27%	大賣/
2021/04/12	88	27.33	79.2	27.24	27.20	8.8	26,390	0.03%
2021/04/09	18	27.14	11	27.24	27.20	7	26,267	0.03%
2021/04/08	50	27.13	63.1	27.28	27.15	-13.1	26,006	-0.05%
2021/04/07	17	27.03	30.1	27.11	27.10	-13.1	25,692	-0.05%
2021/04/06	87	27.17	24.1	27.10	27.05	62.9	25,436	0.25%
2021/04/01	24.3	26.85	66	27.08	27.25	-41.7	24,961	-0.17%
2021/03/31	65	26.93	45	27.00	26.70	20	24,340	0.08%
2021/03/30	159	26.48	128	26.73	27.00	31	23,516	0.13%	大買/大賣/
2021/03/29	38.5	26.05	68	25.94	26.10	-29.5	21,800	-0.14%
2021/03/26	5	23.69	26	23.74	23.75	-21	20,833	-0.10%
2021/03/25	62	23.66	1	23.65	23.70	61	20,876	0.29%
2021/03/24	50.3	23.89	17	23.88	23.95	33.3	20,905	0.16%
2021/03/23	15.1	23.72	31	23.86	24.00	-16	20,979	-0.08%
2021/03/22	32.5	23.62	11	23.57	23.65	21.5	21,013	0.10%
2021/03/19	38	23.87	86	24.05	23.85	-48	20,917	-0.23%
2021/03/18	35.1	23.56	33.1	23.64	23.70	2	20,499	0.01%
2021/03/17	16	23.27	19	23.31	23.30	-3	20,434	-0.01%
2021/03/16	8	23.33	49	23.17	23.30	-41	20,650	-0.20%
2021/03/15	1	22.75	17	22.82	22.95	-16	20,508	-0.08%
2021/03/12	7	22.84	7	22.91	22.90	0	21,108	0.00%
2021/03/11	2	22.90	149	22.79	22.95	-147	21,545	-0.68%	大賣/鉅額交易
2021/03/10	12	22.76	3	22.88	22.70	9	21,436	0.04%
2021/03/09	12	22.67	9	22.55	22.70	3	21,439	0.01%
2021/03/08	11	22.42	31	22.40	22.40	-20	21,301	-0.09%
2021/03/05	4	22.18	14	22.04	22.40	-10	21,213	-0.05%
2021/03/04	37	22.25	24	22.20	22.20	13	21,379	0.06%
2021/03/03	1	22.45	19	22.47	22.60	-18	21,278	-0.08%
2021/03/02	5	22.31	28.2	22.55	22.20	-23.2	21,078	-0.11%
2021/02/26	4.2	21.89	6	22.14	22.20	-1.8	20,763	-0.01%
2021/02/25	19	22.08	32	22.08	22.30	-13	20,441	-0.06%
2021/02/24	3.2	21.86	19	21.92	21.90	-15.8	20,294	-0.08%
2021/02/23	39	21.67	5	21.74	21.75	34	20,153	0.17%
2021/02/22	17	21.82	7	21.87	21.80	10	19,945	0.05%
2021/02/19	3	21.62	6	21.74	21.85	-3	19,837	-0.02%
2021/02/18	3	21.60	18	21.79	21.90	-15	19,673	-0.08%
2021/02/17	32	21.81	13	21.88	21.75	19	19,633	0.10%
2021/02/05	5	21.86	11.1	21.87	21.90	-6.1	19,297	-0.03%
2021/02/04	31.1	21.94	62	21.88	21.80	-30.9	19,223	-0.16%
2021/02/03	8	21.57	9	21.77	21.80	-1	19,168	-0.01%
2021/02/02	4.5	21.51	2	21.78	21.50	2.5	19,207	0.01%
2021/02/01	15	21.28	22	21.34	21.35	-7	19,073	-0.04%
2021/01/29	10.5	21.77	7	21.74	21.45	3.5	18,945	0.02%
2021/01/28	45.4	22.09	150	21.96	22.15	-104.7	18,567	-0.56%	大賣/鉅額交易
2021/01/27	72.2	22.03	38	21.92	21.80	34.2	17,970	0.19%
2021/01/26	12	21.51	12	21.49	21.40	0	17,454	0.00%
2021/01/25	4	21.44	27	21.45	21.40	-23	17,231	-0.13%
2021/01/22	15	21.10	13	20.95	21.30	2	17,126	0.01%
2021/01/21	40	20.97	7	20.94	20.80	33	17,116	0.19%
2021/01/20	30.1	20.80	15	20.75	20.80	15.1	17,063	0.09%
2021/01/19	37.5	21.86	9	21.56	21.50	28.5	16,553	0.17%
2021/01/18	23	21.76	28.3	21.68	21.55	-5.3	16,285	-0.03%
2021/01/15	204	22.57	103.1	22.60	22.25	100.9	15,964	0.63%	大買/大賣/
2021/01/14	73	22.21	70	22.12	22.25	3	15,247	0.02%
2021/01/13	4	21.86	144	21.85	21.80	-140	14,793	-0.95%	大賣/鉅額交易
2021/01/12	2	21.75	9	21.82	21.65	-7	14,595	-0.05%
2021/01/11	31	21.71	18	21.73	21.80	13	14,313	0.09%
2021/01/08	4	21.10	44	21.16	21.50	-40	14,022	-0.29%
2021/01/07	9	21.05	4	21.06	21.00	5	13,760	0.04%
2021/01/06	87	21.10	25	21.25	21.05	62	13,606	0.46%
2021/01/05	26	21.40	82	21.28	21.55	-56	13,173	-0.43%
2021/01/04	12.1	20.82	25	20.90	20.80	-12.9	12,853	-0.10%
2020/12/31	0	0.00	2	20.78	20.70	-2	12,794	-0.02%
2020/12/30	3	20.80	56	20.87	20.90	-53	12,734	-0.42%
2020/12/29	8	20.83	39	20.88	20.95	-31	12,693	-0.24%
2020/12/28	9	20.78	16	20.82	20.80	-7	12,620	-0.06%
2020/12/25	0	0.00	9	20.55	20.60	-9	12,638	-0.07%
2020/12/24	2	20.48	5	20.52	20.40	-3	12,651	-0.02%
2020/12/23	1	20.40	5	20.40	20.30	-4	12,625	-0.03%
2020/12/22	7.1	20.51	43.3	20.50	20.45	-36.3	12,649	-0.29%
2020/12/21	4	20.46	8	20.48	20.50	-4	12,678	-0.03%
2020/12/18	2	20.88	10	20.88	20.70	-8	12,601	-0.06%
2020/12/17	3	20.87	13.2	20.87	21.00	-10.2	12,419	-0.08%
2020/12/16	2	20.75	80	20.77	20.85	-78	12,187	-0.64%
2020/12/15	5.1	20.50	33	20.55	20.50	-28	12,107	-0.23%
2020/12/14	13	20.67	52.6	20.67	20.60	-39.6	11,954	-0.33%
2020/12/11	27	20.49	57	20.42	20.45	-30	11,827	-0.25%
2020/12/10	80	20.61	142	20.51	20.50	-62	11,771	-0.53%	大賣/
2020/12/09	41.3	20.36	39	20.27	20.50	2.3	11,429	0.02%
2020/12/08	87	20.34	123	20.37	20.35	-36	11,188	-0.32%	大賣/
2020/12/07	30	19.84	160	19.87	20.10	-130	10,549	-1.23%	大賣/鉅額交易
2020/12/04	14	19.52	19	19.57	19.55	-5	10,110	-0.05%
2020/12/03	28	19.44	8	19.45	19.45	20	9,979	0.20%
2020/12/02	1	19.30	1.3	19.34	19.35	-0.3	9,941	0.00%
2020/12/01	4	19.25	0	0.00	19.30	4	9,993	0.04%
2020/11/30	32	19.19	8	19.25	19.30	24	10,289	0.23%
2020/11/27	22	19.30	2	19.38	19.25	20	10,617	0.19%
2020/11/26	4	19.46	15	19.50	19.55	-11	10,565	-0.10%
2020/11/25	9	19.63	21	19.60	19.55	-12	10,762	-0.11%
2020/11/24	9	19.66	54	19.79	19.60	-45	10,785	-0.42%
2020/11/23	1	19.65	34	19.67	19.70	-33	10,790	-0.31%
2020/11/20	2	19.48	3	19.50	19.55	-1	10,704	-0.01%
2020/11/19	6	19.49	23.2	19.52	19.50	-17.2	10,855	-0.16%
2020/11/18	2.3	19.48	38	19.49	19.55	-35.7	10,804	-0.33%
2020/11/17	4	19.39	12	19.45	19.40	-8	10,887	-0.07%
2020/11/16	0.2	19.30	33	19.39	19.40	-32.9	11,036	-0.30%
2020/11/13	6	19.05	5	19.05	19.10	1	10,936	0.01%
2020/11/12	14	19.12	100	19.05	19.10	-86	10,938	-0.79%
2020/11/11	8	19.10	19	19.21	19.35	-11	10,973	-0.10%
2020/11/10	5	18.86	16	19.03	19.10	-11	10,799	-0.10%
2020/11/09	10	18.82	5	18.91	18.95	5	10,688	0.05%
2020/11/06	0	0.00	6	18.86	18.90	-6	10,631	-0.06%
2020/11/05	1	18.80	7	18.84	18.85	-6	10,731	-0.06%
2020/11/04	1	18.75	0	0.00	18.70	1	10,895	0.01%
2020/11/03	0	0.00	5	18.83	18.75	-5	10,939	-0.05%
2020/11/02	3	18.65	14	18.65	18.65	-11	11,041	-0.10%
2020/10/30	10	18.71	1	18.75	18.60	9	11,214	0.08%
2020/10/29	0	0.00	83	18.78	18.95	-83	11,114	-0.75%
2020/10/28	0	0.00	34	18.72	18.75	-34	11,010	-0.31%
2020/10/27	4	18.56	141	18.61	18.60	-137	11,111	-1.23%	大賣/鉅額交易
2020/10/26	1	18.60	41	18.65	18.65	-40	11,163	-0.36%
2020/10/23	4	18.59	0	0.00	18.60	4	11,203	0.04%
2020/10/22	14	18.53	0	0.00	18.50	14	11,314	0.12%
2020/10/21	10	18.56	1	18.60	18.50	9	11,217	0.08%
2020/10/20	5	18.58	1	18.55	18.60	4	11,280	0.04%
2020/10/19	10	18.56	0	0.00	18.55	10	11,369	0.09%
2020/10/16	9.1	18.61	2	18.60	18.55	7.1	11,463	0.06%
2020/10/15	2	18.80	1	18.70	18.70	1	11,616	0.01%
2020/10/14	9.2	18.81	7	18.77	18.95	2.2	11,855	0.02%
2020/10/13	3	18.70	2	18.75	18.70	1	12,644	0.01%
2020/10/12	42.4	18.65	5	18.80	18.70	37.4	13,454	0.28%
2020/10/08	15	18.86	8	18.95	18.85	7	13,774	0.05%
2020/10/07	6	18.98	0	0.00	18.90	6	13,994	0.04%
2020/10/06	4	18.98	0	0.00	19.00	4	14,320	0.03%
2020/10/05	6.3	18.98	0	0.00	18.90	6.3	14,469	0.04%
2020/09/30	12	19.28	1	19.30	19.05	11	14,696	0.07%
2020/09/29	0	0.00	6	19.32	19.35	-6	14,990	-0.04%
2020/09/28	6	19.12	13	19.29	19.30	-7	15,118	-0.05%
2020/09/25	15.2	18.97	27	18.91	18.90	-11.8	15,290	-0.08%
2020/09/24	12.2	18.90	6	18.97	18.80	6.2	15,362	0.04%
2020/09/23	64	19.04	1	19.15	19.15	63	15,432	0.41%
2020/09/22	14.3	19.13	7	19.18	19.10	7.3	15,484	0.05%
2020/09/21	58	19.50	2	19.63	19.35	56	15,530	0.36%
2020/09/18	10	19.40	18	19.55	19.70	-8	15,606	-0.05%
2020/09/17	9	19.33	13	19.35	19.40	-4	15,581	-0.03%
2020/09/16	25	19.51	25	19.59	19.35	0	15,678	0.00%
2020/09/15	33	19.47	96	19.49	19.45	-63	15,849	-0.40%
2020/09/14	3	19.22	3	19.20	19.15	0	15,963	0.00%
2020/09/11	4	19.13	1	19.10	19.15	3	16,078	0.02%
2020/09/10	8	19.09	51	19.18	19.10	-43	16,183	-0.27%
2020/09/09	2	19.08	137	19.10	19.00	-135	16,241	-0.83%	大賣/鉅額交易
2020/09/08	0	0.00	15	19.15	19.20	-15	16,220	-0.09%
2020/09/07	22	19.18	3	19.22	19.10	19	16,361	0.12%
2020/09/04	14	19.09	40	19.07	19.20	-26	16,455	-0.16%
2020/09/03	46	19.54	37	19.58	19.25	9	16,475	0.05%
2020/09/02	73	19.57	172	19.46	19.60	-99	16,239	-0.61%	大賣/
2020/09/01	1	18.65	36	18.75	18.85	-35	15,781	-0.22%
2020/08/31	11	18.61	1	18.75	18.50	10	15,761	0.06%
2020/08/28	17	18.78	3	18.90	18.85	14	15,639	0.09%
2020/08/27	10	18.97	1	18.90	18.90	9	15,778	0.06%
2020/08/26	4	18.80	13	18.86	18.95	-9	15,771	-0.06%
2020/08/25	3	18.80	122	18.89	18.80	-119	15,912	-0.75%	大賣/鉅額交易
2020/08/24	4	18.44	2	18.50	18.45	2	16,007	0.01%
2020/08/21	12	18.35	3	18.48	18.40	9	16,093	0.06%
2020/08/20	33	18.36	110	18.35	18.35	-77	15,943	-0.48%	大賣/
2020/08/19	44	18.63	1	18.70	18.60	43	15,746	0.27%
2020/08/18	4	18.63	2	18.70	18.75	2	15,642	0.01%
2020/08/17	104	18.69	0	0.00	18.70	104	15,667	0.66%	大買/鉅額交易
2020/08/14	8	18.59	25	18.61	18.65	-17	15,663	-0.11%
2020/08/13	14	18.55	6	18.57	18.60	8	15,700	0.05%
2020/08/12	4	18.65	12	18.66	18.65	-8	15,674	-0.05%
2020/08/11	120	18.89	7	19.04	18.80	113	15,679	0.72%	大買/鉅額交易
2020/08/10	75	18.85	16	18.89	19.00	59	15,801	0.37%
2020/08/07	2	18.68	3	18.70	18.70	-1	15,840	-0.01%
2020/08/06	5	18.71	6	18.68	18.75	-1	15,887	-0.01%
2020/08/05	7	18.64	23	18.67	18.60	-16	15,880	-0.10%
2020/08/04	10	18.51	5	18.55	18.45	5	15,828	0.03%
2020/08/03	36	18.39	6	18.40	18.35	30	15,804	0.19%
2020/07/31	3	18.50	10	18.54	18.65	-7	15,733	-0.04%
2020/07/30	24	18.38	7	18.50	18.45	17	15,632	0.11%
2020/07/29	20	18.41	13	18.41	18.25	7	15,560	0.04%
2020/07/28	30	18.32	26	18.37	18.30	4	15,654	0.03%
2020/07/27	28	18.41	7	18.49	18.35	21	15,768	0.13%
2020/07/24	26	18.53	4	18.66	18.45	22	15,856	0.14%
2020/07/23	14	18.76	3	18.73	18.75	11	15,887	0.07%
2020/07/22	7	18.82	11	18.84	18.85	-4	15,949	-0.02%
2020/07/21	14	18.83	59	18.73	18.85	-45	15,918	-0.28%
2020/07/20	14	18.45	6.1	18.49	18.50	7.9	15,865	0.05%
2020/07/17	260	18.46	25	18.48	18.40	235	15,815	1.49%	大買/鉅額交易
2020/07/16	39	20.04	36	20.09	20.00	3	15,249	0.02%
2020/07/15	5	20.20	30	20.26	20.20	-25	14,580	-0.17%
2020/07/14	34	20.27	8	20.31	20.10	26	14,213	0.18%
2020/07/13	3.5	20.21	10	20.27	20.25	-6.5	14,007	-0.05%
2020/07/10	32.2	20.02	28	20.02	20.00	4.2	13,953	0.03%
2020/07/09	58	20.34	15.4	20.40	20.15	42.6	13,924	0.31%
2020/07/08	21	20.30	311.1	20.21	20.40	-290.1	13,653	-2.12%	大賣/鉅額交易
2020/07/07	0	0.00	26.1	20.10	20.05	-26.1	13,266	-0.20%
2020/07/06	0	0.00	39	19.98	20.05	-39	13,210	-0.30%
2020/07/03	10	19.87	21	19.95	19.80	-11	13,180	-0.08%
2020/07/02	24.5	19.65	37.1	19.81	19.95	-12.6	13,274	-0.09%
2020/07/01	4	19.35	18	19.58	19.55	-14	13,300	-0.11%
2020/06/30	5	19.32	3	19.50	19.25	2	13,330	0.02%
2020/06/29	5	19.32	47.1	19.39	19.45	-42.1	13,548	-0.31%
2020/06/24	0	0.00	17	19.46	19.45	-17	13,556	-0.13%
2020/06/23	1	19.15	3	19.30	19.40	-2	13,543	-0.01%
2020/06/22	15	19.26	24	19.30	19.20	-9	13,556	-0.07%
2020/06/19	5	19.67	57	19.69	19.50	-52	13,614	-0.38%
2020/06/18	2	19.55	25	19.56	19.55	-23	13,515	-0.17%
2020/06/17	11	19.35	56	19.37	19.35	-45	13,523	-0.33%
2020/06/16	0	0.00	64	19.23	19.15	-64	13,735	-0.47%
2020/06/15	7	18.94	2	19.05	18.90	5	14,173	0.04%
2020/06/12	4	18.98	54	18.95	18.90	-50	14,423	-0.35%
2020/06/11	4.2	19.18	15	19.21	19.10	-10.8	14,618	-0.07%
2020/06/10	9	19.15	14	19.21	19.10	-5	14,741	-0.03%
2020/06/09	25	19.20	6	19.25	19.20	19	15,118	0.13%
2020/06/08	36	19.28	12	19.25	19.20	24	15,383	0.16%
2020/06/05	35	19.05	10	19.06	19.10	25	15,240	0.16%
2020/06/04	15.5	19.01	6	19.04	19.05	9.5	15,404	0.06%
2020/06/03	6.5	19.02	12	19.07	19.00	-5.5	15,658	-0.04%
2020/06/02	10	18.95	11	18.99	19.00	-1	15,664	-0.01%
2020/06/01	7	18.91	10.4	18.95	18.90	-3.4	15,699	-0.02%
2020/05/29	8	18.54	6	19.00	19.10	2	15,590	0.01%
2020/05/28	20	18.51	10	18.60	18.40	10	15,346	0.07%
2020/05/27	9.4	18.59	19	18.65	18.65	-9.6	15,425	-0.06%
2020/05/26	1.1	18.55	14	18.60	18.55	-12.9	15,503	-0.08%
2020/05/25	3	18.43	2	18.45	18.45	1	15,499	0.01%
2020/05/22	10	18.45	1	18.45	18.40	9	15,530	0.06%
2020/05/21	9.5	18.53	0	0.00	18.60	9.5	15,507	0.06%
2020/05/20	3	18.50	0.1	18.55	18.50	2.9	15,472	0.02%
2020/05/19	8	18.50	2	18.55	18.50	6	15,477	0.04%
2020/05/18	3	18.50	1	18.45	18.45	2	15,490	0.01%
2020/05/15	40	18.49	3	18.53	18.45	37	15,571	0.24%
2020/05/14	26	18.67	3	18.73	18.60	23	15,371	0.15%
2020/05/13	8	18.95	11	19.00	19.00	-3	15,291	-0.02%
2020/05/12	1	18.80	22	18.90	18.80	-21	15,227	-0.14%
2020/05/11	16.1	18.87	3	18.93	18.80	13.1	15,188	0.09%
2020/05/08	1	18.80	0	0.00	18.80	1	15,081	0.01%
2020/05/07	3	18.73	2	18.78	18.70	1	15,020	0.01%
2020/05/06	4.1	18.65	5	18.71	18.65	-0.9	14,995	-0.01%
2020/05/05	12	18.70	50	18.75	18.65	-38	14,941	-0.25%
2020/05/04	29	18.63	20	18.51	18.60	9	14,921	0.06%
2020/04/30	39	19.09	21	19.07	19.10	18	14,818	0.12%
2020/04/29	83	19.05	27	19.06	19.10	56	14,753	0.38%
2020/04/28	8	18.95	73	19.00	18.95	-65	14,786	-0.44%
2020/04/27	0	0.00	70	18.84	18.90	-70	15,015	-0.47%
2020/04/24	11	18.58	2	18.65	18.55	9	14,964	0.06%
2020/04/23	11	18.65	6	18.69	18.75	5	14,936	0.03%
2020/04/22	1	18.30	43	18.65	18.70	-42	14,782	-0.28%
2020/04/21	113	18.10	127	18.33	18.45	-14	14,599	-0.10%	大買/大賣/
2020/04/20	40	18.68	15	18.69	18.70	25	14,385	0.17%
2020/04/17	25	18.76	8	19.00	18.70	17	14,279	0.12%
2020/04/16	1	18.70	11	18.62	18.85	-10	14,118	-0.07%
2020/04/15	8	18.76	29	18.75	18.85	-21	13,974	-0.15%
2020/04/14	6	18.51	51	18.54	18.55	-45	13,737	-0.33%
2020/04/13	20	18.18	19	18.34	18.35	1	13,580	0.01%
2020/04/10	13	18.24	32	18.33	18.30	-19	13,588	-0.14%
2020/04/09	5	18.23	126	18.30	18.30	-121	13,617	-0.89%	大賣/鉅額交易
2020/04/08	13	18.14	8	18.14	18.10	5	13,490	0.04%
2020/04/07	47	18.28	9	18.12	18.10	38	13,391	0.28%
2020/04/06	9	17.93	67	18.08	18.10	-58	13,184	-0.44%
2020/04/01	4	17.75	14	17.74	17.75	-10	12,974	-0.08%
2020/03/31	73	17.77	26	17.90	17.30	47	12,808	0.37%
2020/03/30	2	17.28	5	17.31	17.30	-3	12,491	-0.02%
2020/03/27	7	17.42	12	17.54	17.40	-5	12,423	-0.04%
2020/03/26	1	17.25	28	17.22	17.20	-27	12,348	-0.22%
2020/03/25	34	17.20	91	17.22	17.15	-57	12,456	-0.46%
2020/03/24	6	16.53	64	16.51	16.40	-58	12,272	-0.47%
2020/03/23	34	15.63	16	15.69	15.50	18	12,403	0.15%
2020/03/20	95.2	16.12	58	16.21	16.20	37.2	12,425	0.30%
2020/03/19	80	15.89	93	15.95	15.70	-13	12,163	-0.11%
2020/03/18	19	16.40	46	16.51	16.50	-27	11,735	-0.23%
2020/03/17	64	16.48	62	16.49	16.50	2	11,487	0.02%
2020/03/16	42	16.90	17	16.99	16.75	25	11,272	0.22%
2020/03/13	42	16.57	83	16.72	17.10	-41	11,112	-0.37%
2020/03/12	125	17.34	7	17.26	17.20	118	10,597	1.11%	大買/鉅額交易
2020/03/11	12	17.84	5	17.88	17.85	7	10,275	0.07%
2020/03/10	44	17.71	19.7	17.79	17.90	24.3	10,250	0.24%
2020/03/09	48	17.91	6	18.00	17.90	42	10,060	0.42%
2020/03/06	77	18.01	0	0.00	18.05	77	9,760	0.79%
2020/03/05	51	18.11	2	18.25	18.15	49	9,657	0.51%
2020/03/04	5	18.15	14	18.17	18.20	-9	9,640	-0.09%
2020/03/03	61	18.15	70	18.20	18.15	-9	9,605	-0.09%
2020/03/02	32	18.13	2	18.15	18.10	30	9,672	0.31%
2020/02/27	4	18.26	4	18.30	18.45	0	10,656	0.00%
2020/02/26	59	18.20	80	18.31	18.40	-21	10,624	-0.20%
2020/02/25	3	18.20	1	18.20	18.20	2	10,569	0.02%
2020/02/24	21	18.34	1	18.30	18.30	20	10,610	0.19%
2020/02/21	1	18.45	51	18.50	18.45	-50	10,687	-0.47%
2020/02/20	33	18.37	5	18.39	18.40	28	10,780	0.26%
2020/02/19	16	18.38	209	18.35	18.35	-193	10,867	-1.78%	大賣/鉅額交易
2020/02/18	99	18.39	0	0.00	18.40	99	10,882	0.91%
2020/02/17	19	18.50	2	18.50	18.55	17	10,889	0.16%
2020/02/14	37	18.57	58	18.60	18.55	-21	10,987	-0.19%
2020/02/13	11	18.50	50	18.60	18.50	-39	11,123	-0.35%
2020/02/12	6	18.50	20	18.50	18.55	-14	11,234	-0.12%
2020/02/11	4	18.40	1	18.45	18.40	3	11,281	0.03%
2020/02/10	16	18.45	14	18.44	18.40	2	11,380	0.02%
2020/02/07	3	18.45	8	18.45	18.55	-5	11,651	-0.04%
2020/02/06	11	18.50	81	18.56	18.60	-70	12,424	-0.56%
2020/02/05	42	18.39	15	18.36	18.40	27	12,620	0.21%
2020/02/04	29	18.28	10	18.36	18.40	19	12,713	0.15%
2020/02/03	31	18.03	120	18.09	18.15	-89	12,822	-0.69%	大賣/
2020/01/31	30	18.42	5	18.44	18.35	25	12,770	0.20%
2020/01/30	230	18.50	18	18.50	18.35	212	12,702	1.67%	大買/鉅額交易
2020/01/20	32	19.11	62	19.18	19.10	-30	12,399	-0.24%
2020/01/17	7	18.94	64	19.00	19.00	-57	12,351	-0.46%
2020/01/16	4	18.89	0	0.00	18.95	4	12,359	0.03%
2020/01/15	1	18.95	1	19.00	19.00	0	12,507	0.00%
2020/01/14	0	0.00	15	18.90	18.95	-15	12,613	-0.12%
2020/01/13	10	18.85	15	18.90	18.90	-5	12,635	-0.04%
2020/01/10	1	18.80	0	0.00	18.75	1	12,688	0.01%
2020/01/09	5	18.70	47	18.75	18.80	-42	12,872	-0.33%
2020/01/08	2	18.63	42	18.69	18.60	-40	13,033	-0.31%
2020/01/07	2	18.75	3	18.80	18.75	-1	13,095	-0.01%
2020/01/06	0	18.90	5	18.79	18.90	-5	13,147	-0.04%
2020/01/03	3	18.87	8	18.83	18.90	-5	13,223	-0.04%
2020/01/02	5	18.85	38	18.93	18.85	-33	13,254	-0.25%
2019/12/31	1	18.85	4	18.90	18.85	-3	13,362	-0.02%
2019/12/30	1	18.95	7.4	18.95	18.95	-6.4	13,279	-0.05%
2019/12/27	2	19.00	23	18.98	19.00	-21	13,303	-0.16%
2019/12/26	4	18.95	26	19.00	19.00	-22	13,305	-0.17%
2019/12/25	5	18.98	11	18.98	18.95	-6	13,347	-0.04%
2019/12/24	0	0.00	4	18.94	18.95	-4	13,375	-0.03%
2019/12/23	3	18.95	27	18.97	19.00	-24	13,349	-0.18%
2019/12/20	0	0.00	17	18.97	19.00	-17	13,328	-0.13%
2019/12/19	33	18.90	9	18.96	18.95	24	13,215	0.18%
2019/12/18	62	18.80	3	18.93	19.00	59	13,142	0.45%
2019/12/17	18	18.86	11	18.95	19.00	7	12,963	0.05%
2019/12/16	26	18.85	0	0.00	18.85	26	12,788	0.20%
2019/12/13	3	18.80	2	18.85	18.85	1	12,756	0.01%
2019/12/12	1	18.75	5	18.75	18.75	-4	12,662	-0.03%
2019/12/11	56	18.62	31	18.70	18.70	25	12,643	0.20%
2019/12/10	68	18.66	43	18.72	18.75	25	12,621	0.20%
2019/12/09	2	18.85	2	18.90	18.90	0	12,554	0.00%
2019/12/06	7	18.85	0	0.00	18.85	7	12,692	0.06%
2019/12/05	19	18.86	8	18.91	18.90	11	12,656	0.09%
2019/12/04	3	18.78	9	18.85	18.85	-6	12,621	-0.05%
2019/12/03	53	18.60	57	18.74	18.80	-4	12,693	-0.03%
2019/12/02	108	18.58	106.2	18.70	18.70	1.8	12,720	0.01%	大買/大賣/
2019/11/29	11	18.73	4.5	18.80	18.80	6.5	12,669	0.05%
2019/11/28	31	18.79	10	18.83	18.90	21	12,702	0.17%
2019/11/27	7	18.79	18	18.83	18.70	-11	12,805	-0.09%
2019/11/26	31	18.77	18	18.95	18.75	13	12,767	0.10%
2019/11/25	25	18.85	3	18.88	18.90	22	11,634	0.19%
2019/11/22	1	18.90	27	18.92	18.90	-26	11,714	-0.22%
2019/11/21	7.3	18.81	2	18.88	18.90	5.3	11,761	0.04%
2019/11/20	0	0.00	129	18.97	19.00	-129	11,701	-1.10%	大賣/鉅額交易
2019/11/19	17	18.88	12.1	18.89	18.90	4.9	11,818	0.04%
2019/11/18	0	0.00	225	18.78	18.90	-225	11,891	-1.89%	大賣/鉅額交易
2019/11/15	12	18.50	12	18.62	18.55	0	11,897	0.00%
2019/11/14	39	18.46	10	18.45	18.50	29	11,920	0.24%
2019/11/13	18	18.37	2	18.30	18.30	16	12,032	0.13%
2019/11/12	220.6	18.46	8	18.45	18.45	212.6	12,326	1.72%	大買/鉅額交易
2019/11/11	1	18.80	67	18.69	18.65	-66	12,307	-0.54%
2019/11/08	15	18.78	18	18.79	18.80	-3	12,197	-0.02%
2019/11/07	27	18.71	8	18.70	18.70	19	12,095	0.16%
2019/11/06	139	18.94	113	18.76	18.70	26	11,995	0.22%	大買/大賣/
2019/11/05	471.5	19.00	565	18.98	19.05	-93.5	11,818	-0.79%	大買/大賣/
2019/11/04	12	18.33	330.1	18.34	18.50	-318.1	11,147	-2.85%	大賣/鉅額交易
2019/11/01	40	18.12	52	18.20	18.20	-12	11,000	-0.11%
2019/10/31	6	18.16	59	18.16	18.20	-53	11,039	-0.48%
2019/10/30	8	18.19	6	18.23	18.20	2	10,954	0.02%
2019/10/29	268	18.16	86	18.29	18.25	182	10,925	1.67%	大買/鉅額交易
2019/10/28	15.2	18.28	92	18.36	18.30	-76.8	10,823	-0.71%
2019/10/25	111	18.16	120	18.25	18.30	-9	10,722	-0.08%	大買/大賣/
2019/10/24	100	18.15	37	18.28	18.25	63	10,714	0.59%
2019/10/23	47	18.21	251	18.30	18.25	-204	10,716	-1.90%	大賣/鉅額交易
2019/10/22	82	18.17	87	18.24	18.10	-5	10,629	-0.05%
2019/10/21	0	0.00	9.8	18.07	18.10	-9.8	10,523	-0.09%
2019/10/18	25.1	17.98	136	17.95	17.90	-110.9	10,529	-1.05%	大賣/鉅額交易
2019/10/17	229	17.80	268	17.89	17.90	-39	10,518	-0.37%	大買/大賣/
2019/10/16	113	17.80	102	17.90	17.85	11	10,294	0.11%	大買/大賣/
2019/10/15	183	17.78	23	17.84	17.80	160	10,153	1.58%	大買/鉅額交易
2019/10/14	15	17.89	0	0.00	17.90	15	10,099	0.15%
2019/10/09	56	17.74	0	0.00	17.70	56	10,220	0.55%
2019/10/08	12.1	17.90	33	17.98	17.85	-20.9	10,332	-0.20%
2019/10/07	159	17.80	1	17.80	17.80	158	10,323	1.53%	大買/鉅額交易
2019/10/04	63	17.85	3	17.90	17.90	60	10,315	0.58%
2019/10/03	43	17.80	0	0.00	17.90	43	10,373	0.41%
2019/10/02	30	17.92	0	0.00	17.95	30	10,382	0.29%
2019/10/01	7	18.04	1	18.20	18.10	6	10,359	0.06%
2019/09/27	119	17.97	1	17.95	17.90	118	10,344	1.14%	大買/鉅額交易
2019/09/26	3	18.13	8	18.19	18.05	-5	10,328	-0.05%
2019/09/25	205	18.15	6	18.15	18.10	199	10,315	1.93%	大買/鉅額交易
2019/09/24	20	18.28	231	18.39	18.30	-211	10,386	-2.03%	大賣/鉅額交易
2019/09/23	12	18.10	1.5	18.15	18.15	10.5	10,332	0.10%
2019/09/20	63	18.08	7	18.10	18.05	56	10,415	0.54%
2019/09/19	209	18.15	50	18.25	18.20	159	10,277	1.55%	大買/鉅額交易
2019/09/18	15	18.29	3	18.33	18.30	12	10,329	0.12%
2019/09/17	6	18.26	2	18.28	18.30	4	10,361	0.04%
2019/09/16	34	18.30	0	0.00	18.35	34	10,594	0.32%
2019/09/12	12	18.30	232	18.31	18.40	-220	10,709	-2.05%	大賣/鉅額交易
2019/09/11	2	18.13	15	18.15	18.20	-13	10,735	-0.12%
2019/09/10	54	18.11	0	0.00	18.10	54	10,699	0.50%
2019/09/09	50	18.19	0	0.00	18.25	50	10,562	0.47%
2019/09/06	37.1	18.16	39	18.20	18.20	-1.9	10,503	-0.02%
2019/09/05	5	18.10	18.1	18.20	18.10	-13.1	10,408	-0.13%
2019/09/04	9	17.89	20	17.90	18.00	-11	10,261	-0.11%
2019/09/03	46.8	17.97	8	18.01	17.90	38.8	10,260	0.38%
2019/09/02	19	18.02	3	18.03	18.05	16	10,403	0.15%
2019/08/30	101.5	17.87	5	17.89	17.95	96.5	10,282	0.94%	大買/
2019/08/29	51	17.66	4.4	17.71	17.80	46.6	10,150	0.46%
2019/08/28	31	17.62	3	17.63	17.65	28	10,077	0.28%
2019/08/27	10	17.64	10	17.63	17.60	0	10,051	0.00%
2019/08/26	18	17.50	1	17.50	17.50	17	10,022	0.17%
2019/08/23	10	17.63	17	17.58	17.70	-7	10,014	-0.07%
2019/08/22	97	17.46	32	17.50	17.50	65	10,016	0.65%
2019/08/21	47	17.63	0	0.00	17.55	47	10,063	0.47%
2019/08/20	47.9	17.74	35	17.83	17.65	12.9	9,838	0.13%
2019/08/19	98	17.86	100	18.05	17.80	-2	9,671	-0.02%
2019/08/16	72.3	17.71	40	17.93	17.85	32.3	9,614	0.34%
2019/08/15	230	17.72	0	0.00	17.65	230	9,373	2.45%	大買/鉅額交易
2019/08/14	36	18.29	0	0.00	18.15	36	9,001	0.40%
2019/08/13	19	18.38	8	18.50	18.45	11	8,776	0.13%
2019/08/12	21	18.45	0	0.00	18.55	21	8,830	0.24%
2019/08/07	17	18.52	388	18.51	18.50	-371	8,997	-4.12%	大賣/鉅額交易
2019/08/06	93	18.40	45	18.53	18.55	48	9,133	0.53%
2019/08/05	171	18.64	3	18.65	18.60	168	9,144	1.84%	大買/鉅額交易
2019/08/02	121	18.80	97	18.93	18.85	24	9,185	0.26%	大買/
2019/08/01	14	18.98	5	19.00	18.95	9	9,134	0.10%
2019/07/31	28	19.05	0	0.00	19.10	28	9,115	0.31%
2019/07/30	7.4	19.18	0	0.00	19.25	7.4	9,084	0.08%
2019/07/29	10	19.10	11	19.15	19.25	-1	9,269	-0.01%
2019/07/26	16	19.18	0	0.00	19.15	16	9,295	0.17%
2019/07/25	19	19.32	26	19.44	19.45	-7	9,238	-0.08%
2019/07/24	0	0.00	2	19.25	19.30	-2	9,258	-0.02%
2019/07/23	0	0.00	150	19.22	19.25	-150	9,258	-1.62%	大賣/鉅額交易
2019/07/22	23	19.07	1	19.05	19.05	22	9,252	0.24%
2019/07/19	24	19.23	3	19.28	19.20	21	9,203	0.23%
2019/07/18	2	19.25	2	19.30	19.30	0	9,223	0.00%
2019/07/17	13	19.32	93	19.33	19.30	-80	9,302	-0.86%
2019/07/16	15	19.47	4	19.58	19.50	11	9,336	0.12%
2019/07/15	55	19.34	20	19.41	19.45	35	9,360	0.37%
2019/07/12	15	20.44	120	20.48	20.45	-105	9,324	-1.13%	大賣/鉅額交易
2019/07/11	8	20.36	24	20.44	20.35	-16	9,311	-0.17%
2019/07/10	9	20.25	7	20.31	20.25	2	9,354	0.02%
2019/07/09	33	20.29	30	20.27	20.30	3	9,387	0.03%
2019/07/08	43	20.35	37	20.30	20.30	6	9,347	0.06%
2019/07/05	18	20.50	48	20.49	20.50	-30	9,376	-0.32%
2019/07/04	1.5	20.52	5	20.51	20.55	-3.5	9,477	-0.04%
2019/07/03	28	20.41	28	20.59	20.45	0	9,512	0.00%
2019/07/02	0	0.00	85	20.56	20.60	-85	9,677	-0.88%
2019/07/01	6	20.58	109	20.55	20.50	-103	9,702	-1.06%	大賣/鉅額交易
2019/06/28	3	20.35	15	20.33	20.35	-12	9,609	-0.12%
2019/06/27	0	0.00	62	20.27	20.25	-62	9,603	-0.65%
2019/06/26	1	20.00	3	20.05	20.20	-2	9,611	-0.02%
2019/06/25	26	20.08	3	20.15	20.00	23	9,611	0.24%
2019/06/24	1	20.15	19	20.20	20.15	-18	9,640	-0.19%
2019/06/21	0	0.00	73	20.18	20.15	-73	9,617	-0.76%
2019/06/20	1	20.10	13	20.10	20.00	-12	9,600	-0.12%
2019/06/19	10	19.95	55	19.99	20.00	-45	9,485	-0.47%
2019/06/18	0	0.00	4	19.90	19.90	-4	9,322	-0.04%
2019/06/17	4	19.83	1	19.85	19.80	3	9,375	0.03%
2019/06/14	1	19.85	4	19.89	19.85	-3	9,431	-0.03%
2019/06/13	6	19.79	7	19.81	19.90	-1	9,478	-0.01%
2019/06/12	6	19.88	8	19.88	19.85	-2	9,693	-0.02%
2019/06/11	2	19.90	9	19.92	19.95	-7	9,714	-0.07%
2019/06/10	22	19.85	42	19.85	19.85	-20	9,677	-0.21%
2019/06/06	2	19.50	172	19.60	19.60	-170	9,560	-1.78%	大賣/鉅額交易
2019/06/05	100	19.70	26.5	19.64	19.60	73.5	9,583	0.77%
2019/06/04	7	19.45	38	19.50	19.50	-31	9,617	-0.32%
2019/06/03	23	19.40	8	19.46	19.45	15	9,660	0.16%
2019/05/31	75	19.49	46	19.58	19.65	29	9,709	0.30%
2019/05/30	1	19.35	44	19.30	19.40	-43	9,586	-0.45%
2019/05/29	33.2	19.00	0	0.00	19.15	33.2	9,717	0.34%
2019/05/28	33	19.06	7.1	19.11	19.05	25.9	10,020	0.26%
2019/05/27	1	19.00	20	19.05	19.05	-19	10,087	-0.19%
2019/05/24	0	0.00	1	19.05	19.00	-1	10,163	-0.01%
2019/05/23	5	18.95	0	0.00	19.00	5	10,196	0.05%
2019/05/22	5	18.94	0	0.00	18.95	5	10,146	0.05%
2019/05/21	6	18.93	0	0.00	18.95	6	10,273	0.06%
2019/05/20	1.3	18.81	0	0.00	18.85	1.3	10,214	0.01%
2019/05/17	20	18.80	14	18.80	18.80	6	10,205	0.06%
2019/05/16	16	18.78	31	18.82	18.75	-15	10,203	-0.15%
2019/05/15	18	18.86	6	18.83	18.85	12	10,200	0.12%
2019/05/14	29	18.85	11	18.85	19.10	18	10,188	0.18%
2019/05/13	10	19.25	12.1	19.23	19.20	-2.1	10,044	-0.02%
2019/05/10	2.7	19.50	2	19.50	19.50	0.7	10,174	0.01%
2019/05/09	15.1	19.46	7	19.45	19.35	8.1	10,223	0.08%
2019/05/08	6	19.66	14	19.65	19.65	-8	10,250	-0.08%
2019/05/07	2	19.70	2	19.78	19.90	0	10,474	0.00%
2019/05/06	33	19.63	8	19.53	19.60	25	10,626	0.24%
2019/05/03	7	19.99	22	20.00	20.00	-15	10,420	-0.14%
2019/05/02	15	19.94	1	19.95	19.90	14	10,420	0.13%
2019/04/30	1	19.90	17	19.86	19.95	-16	10,445	-0.15%
2019/04/29	6	19.82	5	19.85	19.90	1	10,433	0.01%
2019/04/26	24	19.76	16	19.80	19.85	8	10,405	0.08%
2019/04/25	14	19.79	2	19.75	19.80	12	10,411	0.12%
2019/04/24	101	19.90	123	19.77	19.85	-22	10,465	-0.21%	大買/大賣/
2019/04/23	2	19.60	23	19.67	19.70	-21	10,416	-0.20%
2019/04/22	32	19.73	2	19.78	19.70	30	10,346	0.29%
2019/04/19	38	19.60	57.2	19.60	19.60	-19.2	10,338	-0.19%
2019/04/18	5	19.52	165	19.54	19.60	-160	10,344	-1.55%	大賣/鉅額交易
2019/04/17	58	19.45	16	19.41	19.50	42	10,327	0.41%
2019/04/16	5	19.34	1	19.30	19.35	4	10,112	0.04%
2019/04/15	19	19.46	33	19.40	19.45	-14	10,097	-0.14%
2019/04/12	49	19.29	7	19.39	19.25	42	10,076	0.42%
2019/04/11	26	19.46	21	19.41	19.35	5	10,102	0.05%
2019/04/10	13	19.48	4	19.55	19.55	9	10,053	0.09%
2019/04/09	8	19.43	3.5	19.46	19.50	4.5	9,955	0.05%
2019/04/08	40	19.42	35	19.42	19.50	5	9,935	0.05%
2019/04/03	1	19.10	52	19.10	19.15	-51	9,729	-0.52%
2019/04/02	52	19.15	23	19.06	19.10	29	9,683	0.30%
2019/04/01	9	19.09	6	19.11	19.05	3	9,660	0.03%
2019/03/29	23	19.04	9	19.11	19.15	14	9,531	0.15%
2019/03/28	2	18.98	203	18.95	19.00	-201	9,485	-2.12%	大賣/鉅額交易
2019/03/27	29	19.00	24	19.00	19.00	5	9,500	0.05%
2019/03/26	6	18.90	8	18.88	18.90	-2	9,466	-0.02%
2019/03/25	38	18.74	7.3	18.80	18.85	30.8	9,456	0.33%
2019/03/22	2.5	19.00	21.1	19.09	19.10	-18.6	9,221	-0.20%
2019/03/21	4	19.00	30	19.00	19.00	-26	9,203	-0.28%
2019/03/19	23	19.00	1	19.10	19.00	22	9,244	0.24%
2019/03/18	13	18.87	24.1	18.89	19.00	-11.1	9,209	-0.12%
2019/03/15	6	18.78	2.2	18.77	18.75	3.8	9,342	0.04%
2019/03/14	31	18.80	0	0.00	18.80	31	9,137	0.34%
2019/03/13	1	18.85	13	18.88	18.90	-12	9,307	-0.13%
2019/03/12	2	18.78	478	18.86	18.80	-476	9,302	-5.12%	大賣/鉅額交易
2019/03/11	12	18.78	3	18.80	18.75	9	9,316	0.10%
2019/03/08	31	18.84	10	18.85	18.90	21	9,367	0.22%
2019/03/07	192	19.05	12	19.05	19.00	180	9,522	1.89%	大買/鉅額交易
2019/03/06	5	18.93	4	18.93	19.00	1	9,533	0.01%
2019/03/05	8	18.87	2	18.85	18.90	6	9,530	0.06%
2019/03/04	33	18.94	21	18.97	18.95	12	9,568	0.13%
2019/02/27	14.4	19.02	40	19.05	19.10	-25.6	9,392	-0.27%
2019/02/26	60	18.69	84	18.71	18.80	-24	9,065	-0.26%
2019/02/25	175	18.38	20.1	18.40	18.45	154.9	8,678	1.78%	大買/鉅額交易
2019/02/22	10	18.24	18	18.26	18.35	-8	8,646	-0.09%
2019/02/21	0	0.00	2	18.30	18.30	-2	8,666	-0.02%
2019/02/20	86	18.25	9	18.24	18.30	77	8,696	0.89%
2019/02/19	2	18.25	54	18.30	18.30	-52	8,623	-0.60%
2019/02/15	94	18.13	5	18.15	18.10	89	8,676	1.03%
2019/02/14	15	18.21	0	0.00	18.15	15	8,603	0.17%
2019/02/13	8.3	18.30	9	18.29	18.35	-0.8	8,586	-0.01%
2019/02/12	18.5	18.46	0	0.00	18.45	18.5	8,516	0.22%
2019/02/11	15	18.49	177	18.44	18.50	-162	8,457	-1.92%	大賣/鉅額交易
2019/01/30	29.1	18.17	21	18.21	18.20	8.1	8,245	0.10%
2019/01/29	7	18.00	23	18.01	18.10	-16	8,079	-0.20%
2019/01/28	26	17.93	44	18.01	18.10	-18	7,968	-0.23%
2019/01/25	24	17.78	94	17.80	17.80	-70	7,712	-0.91%
2019/01/24	3	17.60	14	17.62	17.65	-11	7,551	-0.15%
2019/01/23	4	17.51	1	17.50	17.60	3	7,638	0.04%
2019/01/22	48	17.65	1	17.70	17.65	47	7,613	0.62%
2019/01/21	6	17.64	1	17.65	17.65	5	7,579	0.07%
2019/01/18	21.5	17.55	1	17.60	17.55	20.5	7,593	0.27%
2019/01/17	4	17.55	13	17.50	17.50	-9	7,598	-0.12%
2019/01/16	67	17.50	0	0.00	17.50	67	7,636	0.88%
2019/01/15	4	17.51	0	0.00	17.50	4	7,662	0.05%
2019/01/14	21	17.55	1	17.50	17.55	20	7,653	0.26%
2019/01/11	1	17.55	28	17.56	17.60	-27	7,776	-0.35%
2019/01/10	54	17.50	0	0.00	17.55	54	7,861	0.69%
2019/01/09	2	17.53	9.1	17.53	17.60	-7.1	7,801	-0.09%
2019/01/08	6.1	17.31	0	0.00	17.35	6.1	7,709	0.08%
2019/01/07	4	17.30	17	17.36	17.45	-13	7,819	-0.17%
2019/01/04	34.1	17.15	1	17.20	17.10	33.1	7,823	0.42%
2019/01/03	14	17.33	0.2	17.45	17.40	13.8	8,101	0.17%
2019/01/02	11	17.47	5	17.64	17.45	6	8,116	0.07%
2018/12/28	7	17.45	0	0.00	17.45	7	8,103	0.09%
2018/12/27	6	17.50	0	0.00	17.50	6	8,195	0.07%
2018/12/26	9	17.49	0	0.00	17.50	9	8,252	0.11%
2018/12/25	4	17.35	6	17.40	17.60	-2	8,225	-0.02%
2018/12/24	5	17.40	1	17.45	17.65	4	8,248	0.05%
2018/12/22	6	17.41	0	0.00	17.40	6	8,275	0.07%
2018/12/21	12	17.43	0	0.00	17.40	12	8,369	0.14%
2018/12/20	7	17.61	3	17.60	17.45	4	8,301	0.05%
2018/12/19	3	17.55	1	17.60	17.65	2	8,293	0.02%
2018/12/18	3	17.55	0	0.00	17.50	3	8,287	0.04%
2018/12/17	2	17.55	15	17.60	17.50	-13	8,429	-0.15%
2018/12/14	7	17.53	17	17.59	17.60	-10	8,452	-0.12%
2018/12/13	2	17.53	14	17.63	17.80	-12	8,436	-0.14%
2018/12/12	6	17.47	0	0.00	17.55	6	8,415	0.07%
2018/12/11	14	17.44	3	17.50	17.35	11	8,345	0.13%
2018/12/10	4	17.31	0	0.00	17.30	4	8,338	0.05%
2018/12/07	3	17.53	0	0.00	17.55	3	8,196	0.04%
2018/12/06	30	17.46	2	17.53	17.55	28	8,204	0.34%
2018/12/05	18	17.79	0	0.00	17.80	18	7,978	0.23%
2018/12/04	8	17.94	43	17.98	17.90	-35	7,972	-0.44%
2018/12/03	10	17.90	8	17.85	17.90	2	7,930	0.03%
2018/11/30	14	17.61	5	17.65	17.60	9	7,810	0.12%
2018/11/29	7	17.58	0	0.00	17.50	7	7,609	0.09%
2018/11/28	7	17.59	3	17.63	17.70	4	7,528	0.05%
2018/11/27	0	0.00	8	17.57	17.65	-8	7,466	-0.11%
2018/11/26	2	17.48	3	17.60	17.45	-1	7,428	-0.01%
2018/11/23	3	17.35	0	0.00	17.50	3	7,428	0.04%
2018/11/22	1	17.40	0	0.00	17.40	1	7,448	0.01%
2018/11/21	8	17.47	0	0.00	17.45	8	7,545	0.11%
2018/11/20	6	17.57	0	0.00	17.50	6	7,587	0.08%
2018/11/19	23	17.64	2	17.75	17.70	21	7,908	0.27%
2018/11/16	8	17.72	0	17.75	17.70	8	7,947	0.10%
2018/11/15	1.1	17.51	3	17.58	17.60	-1.9	7,937	-0.02%
2018/11/14	7	17.30	0	0.00	17.35	7	7,966	0.09%
2018/11/13	13	17.31	0	0.00	17.45	13	7,964	0.16%
2018/11/12	2	17.55	0	0.00	17.55	2	7,977	0.03%
2018/11/09	8	17.45	17	17.59	17.45	-9	7,957	-0.11%
2018/11/08	11	17.83	3	17.80	17.80	8	7,919	0.10%
2018/11/07	5	17.66	11	17.75	17.85	-6	7,877	-0.08%
2018/11/06	7	17.49	0	0.00	17.45	7	7,924	0.09%
2018/11/05	5	17.32	3	17.28	17.50	2	8,001	0.02%
2018/11/02	6	17.25	23	17.33	17.35	-17	8,043	-0.21%
2018/11/01	9	17.19	0	17.30	17.20	9	8,172	0.11%
2018/10/31	16	17.01	4	17.05	17.05	12	8,113	0.15%
2018/10/30	12	16.80	0	0.00	16.85	12	8,051	0.15%
2018/10/29	13	16.74	2	16.88	16.90	11	8,124	0.14%
2018/10/26	10	16.76	26	16.82	16.75	-16	8,220	-0.19%
2018/10/25	103	16.80	25	16.75	16.85	78	8,255	0.94%	大買/
2018/10/24	25	16.95	1	17.10	17.00	24	8,291	0.29%
2018/10/23	78	17.07	5	17.13	17.05	73	8,272	0.88%
2018/10/22	54	17.19	1	17.20	17.10	53	8,235	0.64%
2018/10/19	28	17.15	0	0.00	17.15	28	8,188	0.34%
2018/10/18	40	17.24	0	0.00	17.20	40	8,116	0.49%
2018/10/17	2	17.53	20	17.55	17.45	-18	8,199	-0.22%
2018/10/16	13.2	17.41	0	0.00	17.35	13.2	8,387	0.16%
2018/10/15	59	17.41	2	17.45	17.40	57	8,438	0.68%
2018/10/12	41	17.32	5	17.55	17.65	36	8,395	0.43%
2018/10/11	65	17.52	44	17.64	17.45	21	8,529	0.25%
2018/10/09	11	18.40	6	18.51	18.45	5	8,235	0.06%
2018/10/08	10	18.53	30	18.50	18.55	-20	8,276	-0.24%
2018/10/05	33	18.55	1	18.65	18.50	32	8,319	0.38%
2018/10/04	41	18.66	0	0.00	18.60	41	8,239	0.50%
2018/10/03	1	18.85	2	18.90	18.90	-1	8,253	-0.01%
2018/10/02	10	18.84	0	0.00	18.85	10	8,303	0.12%
2018/10/01	1	19.00	0	0.00	19.05	1	8,340	0.01%
2018/09/28	1	18.95	0	0.00	18.95	1	8,335	0.01%
2018/09/27	0	0.00	6	18.80	19.00	-6	8,274	-0.07%
2018/09/26	1	18.70	3	18.80	18.75	-2	8,270	-0.02%
2018/09/25	11	18.71	8	18.75	18.70	3	8,276	0.04%
2018/09/21	2	18.73	0	0.00	18.80	2	8,301	0.02%
2018/09/20	11	18.80	0	0.00	18.90	11	8,244	0.13%
2018/09/18	5	18.85	8.7	18.85	18.85	-3.7	8,354	-0.04%
2018/09/17	1	18.80	4	18.90	18.90	-3	8,446	-0.04%
2018/09/14	7	18.84	0	0.00	18.85	7	8,604	0.08%
2018/09/13	16	18.78	46	18.79	18.80	-30	8,637	-0.35%
2018/09/12	11	18.70	0	0.00	18.75	11	8,752	0.13%
2018/09/11	1	18.70	1	18.80	18.75	0	8,965	0.00%
2018/09/10	147	18.65	1	18.75	18.65	146	9,576	1.52%	大買/鉅額交易
2018/09/07	1	18.95	0	0.00	18.95	1	9,644	0.01%
2018/09/06	2	19.05	2	19.05	19.05	0	9,639	0.00%
2018/09/05	16	19.15	2	19.00	19.00	14	9,722	0.14%
2018/09/04	0	0.00	8	19.29	19.30	-8	9,746	-0.08%
2018/09/03	4	19.23	54	19.25	19.25	-50	9,787	-0.51%
2018/08/31	2	19.05	10	19.21	19.25	-8	9,839	-0.08%
2018/08/30	3	19.07	3	19.18	19.10	0	9,885	0.00%
2018/08/29	2	19.05	14	19.15	19.20	-12	9,937	-0.12%
2018/08/28	69	19.15	3	19.15	19.20	66	10,043	0.66%
2018/08/27	14	19.11	3	19.20	19.15	11	9,975	0.11%
2018/08/24	5	19.00	20	19.04	19.05	-15	10,183	-0.15%
2018/08/23	17	18.59	12	18.60	18.65	5	9,863	0.05%
2018/08/22	24	18.66	60	18.65	18.65	-36	9,795	-0.37%
2018/08/21	8	18.62	1	18.65	18.70	7	9,717	0.07%
2018/08/20	37	18.74	0	0.00	18.60	37	9,674	0.38%
2018/08/17	10	18.85	3	18.85	18.85	7	9,630	0.07%
2018/08/16	12	18.73	8	18.72	18.85	4	9,611	0.04%
2018/08/15	3	18.80	3	18.80	18.75	0	9,603	0.00%
2018/08/14	12	18.88	2	18.80	18.90	10	9,581	0.10%
2018/08/13	17	18.79	452	18.85	18.75	-435	9,580	-4.54%	大賣/鉅額交易
2018/08/10	18	18.92	185	18.95	18.90	-167	9,501	-1.76%	大賣/鉅額交易
2018/08/09	7	18.96	2	19.10	19.00	5	9,414	0.05%
2018/08/08	35	19.10	38	19.12	19.15	-3	9,413	-0.03%
2018/08/06	26	18.99	0	0.00	19.05	26	9,307	0.28%
2018/08/03	25	19.00	0	0.00	19.00	25	9,498	0.26%
2018/08/02	19	19.11	23	19.08	19.00	-4	9,934	-0.04%
2018/08/01	56	19.11	18	19.22	19.15	38	9,911	0.38%
2018/07/31	9	18.91	2	18.93	19.00	7	9,834	0.07%
2018/07/30	51	18.85	4	18.85	18.90	47	9,717	0.48%
2018/07/27	8	18.82	1	18.85	18.85	7	9,633	0.07%
2018/07/26	6	18.84	8	18.86	18.95	-2	9,639	-0.02%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	20	19.00	4	18.91	19.00	16	9,781	0.16%
2018/07/23	52.5	18.95	7	18.96	18.95	45.5	9,831	0.46%
2018/07/20	6	19.85	106	19.88	19.85	-100	9,736	-1.03%	大賣/
2018/07/19	6	19.86	13	19.85	19.85	-7	9,541	-0.07%
2018/07/18	23	19.73	112	19.76	19.80	-89	9,519	-0.93%	大賣/
2018/07/17	11	19.70	52	19.67	19.65	-41	9,464	-0.43%
2018/07/16	11	19.53	9	19.53	19.50	2	9,272	0.02%
2018/07/13	3	19.40	4	19.48	19.40	-1	9,235	-0.01%
2018/07/12	8	19.31	10	19.40	19.30	-2	9,145	-0.02%
2018/07/11	29	19.14	3.1	19.20	19.25	25.9	9,136	0.28%
2018/07/10	5	19.18	10	19.25	19.25	-5	9,160	-0.05%
2018/07/09	2	18.95	0	0.00	19.00	2	9,217	0.02%
2018/07/06	39.5	18.82	0	0.00	18.80	39.5	9,303	0.42%
2018/07/05	20	18.98	0	0.00	18.90	20	9,255	0.22%
2018/07/04	12	18.98	0	0.00	19.10	12	9,335	0.13%
2018/07/03	37	19.03	21	18.97	18.95	16	9,544	0.17%
2018/07/02	36.3	19.21	0	0.00	19.00	36.3	9,607	0.38%
2018/06/29	11	19.09	2	19.20	19.20	9	9,537	0.09%
2018/06/28	54	18.99	1	19.00	18.95	53	9,424	0.56%
2018/06/27	18.5	19.11	0.5	19.15	19.10	18	9,332	0.19%
2018/06/26	15.1	19.19	0	0.00	19.25	15.1	9,280	0.16%
2018/06/25	55.1	19.20	2	19.28	19.20	53.1	9,177	0.58%
2018/06/22	56	19.26	0	0.00	19.25	56	9,052	0.62%
2018/06/21	89	19.47	0	0.00	19.45	89	8,920	1.00%
2018/06/20	95	19.48	2	19.50	19.55	93	8,960	1.04%
2018/06/19	28	19.56	1	19.70	19.60	27	8,889	0.30%
2018/06/15	169.1	19.54	9	19.68	19.85	160.1	8,709	1.84%	大買/鉅額交易
2018/06/14	72	19.69	0	0.00	19.60	72	8,385	0.86%
2018/06/13	31	19.77	0	0.00	19.80	31	8,281	0.37%
2018/06/12	53	19.81	1	19.95	19.80	52	8,365	0.62%
2018/06/11	3	19.97	3	20.05	19.95	0	8,321	0.00%
2018/06/08	18	19.99	16	20.04	19.95	2	8,284	0.02%
2018/06/07	0	0.00	51	20.07	20.10	-51	8,253	-0.62%
2018/06/06	30	19.90	33	20.00	20.00	-3	8,225	-0.04%
2018/06/05	38	19.73	2	19.80	19.80	36	8,152	0.44%
2018/06/04	38	19.81	3	19.87	19.75	35	8,082	0.43%
2018/06/01	7	19.84	50	19.88	19.80	-43	7,999	-0.54%
2018/05/31	66	19.77	2	19.85	19.70	64	8,012	0.80%
2018/05/30	68	19.79	0	0.00	19.75	68	7,769	0.88%
2018/05/29	5	20.03	55	20.04	20.05	-50	7,812	-0.64%
2018/05/28	4	19.88	0	0.00	19.95	4	7,875	0.05%
2018/05/25	3	19.85	2	19.90	19.80	1	8,012	0.01%
2018/05/24	24	19.77	0	0.00	19.80	24	8,043	0.30%
2018/05/23	21	19.80	7	19.84	19.80	14	8,190	0.17%
2018/05/22	36	19.84	1	19.80	19.85	35	8,334	0.42%
2018/05/21	33	19.81	2	19.95	19.90	31	8,454	0.37%
2018/05/18	5	19.85	6	19.91	19.85	-1	8,517	-0.01%
2018/05/17	10	19.92	1.2	20.06	19.85	8.8	8,628	0.10%
2018/05/16	32	19.80	36	20.04	20.05	-4	8,686	-0.05%
2018/05/15	26	19.88	0	0.00	19.95	26	8,806	0.30%
2018/05/14	13	20.14	0	0.00	20.15	13	9,130	0.14%
2018/05/11	1.5	20.03	58	20.12	20.20	-56.5	9,149	-0.62%
2018/05/10	46	19.79	74	19.80	19.80	-28	9,003	-0.31%
2018/05/09	12	19.32	3	19.40	19.35	9	8,612	0.10%
2018/05/08	2	19.35	2	19.35	19.35	0	8,695	0.00%
2018/05/07	8.5	19.18	0	0.00	19.15	8.5	8,732	0.10%
2018/05/04	28	19.29	0	0.00	19.20	28	8,783	0.32%
2018/05/03	14.7	19.29	0	0.00	19.25	14.7	8,958	0.16%
2018/05/02	2.2	19.53	0	0.00	19.60	2.2	9,347	0.02%
2018/04/30	13	19.43	0	0.00	19.40	13	9,315	0.14%
2018/04/27	105	19.44	0	0.00	19.45	105	9,199	1.14%	大買/鉅額交易
2018/04/26	5	19.50	1	19.50	19.55	4	9,142	0.04%
2018/04/25	10	19.40	0	0.00	19.65	10	9,077	0.11%
2018/04/24	27	19.54	17	19.54	19.55	10	9,074	0.11%
2018/04/23	4	19.78	4	19.70	19.80	0	9,066	0.00%
2018/04/20	0	0.00	2	19.75	19.90	-2	9,074	-0.02%
2018/04/19	23	19.70	13	19.66	19.80	10	9,058	0.11%
2018/04/18	7	19.56	0	0.00	19.55	7	9,052	0.08%
2018/04/17	14	19.60	0	0.00	19.60	14	9,185	0.15%
2018/04/16	46	19.80	2	19.75	19.70	44	9,153	0.48%
2018/04/13	97	19.90	121	19.95	19.95	-24	9,155	-0.26%	大賣/
2018/04/12	68	19.53	0	0.00	19.50	68	9,032	0.75%
2018/04/11	69	19.64	8	19.70	19.65	61	8,954	0.68%
2018/04/10	130	19.53	22	19.64	19.55	108	9,028	1.20%	大買/鉅額交易
2018/04/09	35.3	19.60	1	19.60	19.55	34.3	8,998	0.38%
2018/04/03	51	19.81	0	0.00	19.80	51	8,842	0.58%
2018/04/02	6	20.00	90	20.02	20.00	-84	8,824	-0.95%
2018/03/31	0	0.00	2	19.95	19.95	-2	8,879	-0.02%
2018/03/30	93	19.83	0	0.00	19.80	93	8,876	1.05%
2018/03/29	3	19.87	0	0.00	19.85	3	8,787	0.03%
2018/03/28	23	19.95	3	19.95	19.95	20	8,697	0.23%
2018/03/27	10	20.05	42	20.10	20.05	-32	8,714	-0.37%
2018/03/26	15	19.85	0	0.00	19.95	15	8,670	0.17%
2018/03/23	72	19.77	0.3	20.00	19.90	71.7	8,700	0.82%
2018/03/22	32	20.19	21	20.34	20.15	11	8,694	0.13%
2018/03/21	18	20.27	11	20.25	20.25	7	8,645	0.08%
2018/03/20	89	20.24	0	0.00	20.25	89	8,761	1.02%
2018/03/19	8	20.84	3	20.88	20.95	5	8,526	0.06%
2018/03/16	38	20.49	6	20.87	20.80	32	8,497	0.38%
2018/03/15	5	20.70	0	0.00	20.60	5	8,391	0.06%
2018/03/14	8	20.61	2	20.67	20.80	6	8,400	0.07%
2018/03/13	25	20.57	0	0.00	20.70	25	8,457	0.30%
2018/03/12	22	20.60	7	20.65	20.65	15	8,523	0.18%
2018/03/09	3	20.37	2	20.45	20.40	1	8,513	0.01%
2018/03/08	10	20.30	11.3	20.35	20.35	-1.3	8,510	-0.01%
2018/03/06	0	0.00	22	20.27	20.20	-22	8,642	-0.25%
2018/03/05	12	20.10	0	0.00	20.10	12	8,948	0.13%
2018/03/02	27	19.93	0	0.00	20.00	27	8,935	0.30%
2018/03/01	6	20.09	13	20.15	20.25	-7	8,997	-0.08%
2018/02/27	5	20.14	0	0.00	20.10	5	8,903	0.06%
2018/02/26	20	20.21	10	20.40	20.15	10	8,778	0.11%
2018/02/23	9	20.09	1	20.15	20.30	8	8,758	0.09%
2018/02/22	20	19.87	0	0.00	19.80	20	8,689	0.23%
2018/02/21	21	20.04	0	0.00	20.20	21	8,691	0.24%
2018/02/12	9	19.81	0	0.00	19.75	9	8,700	0.10%
2018/02/09	14	19.64	18	19.81	19.85	-4	8,770	-0.05%
2018/02/08	27.3	20.00	10	20.05	19.95	17.3	8,772	0.20%
2018/02/07	33	20.21	33	20.26	20.10	0	8,787	0.00%
2018/02/06	107	19.99	14	20.08	19.80	93	8,814	1.06%	大買/
2018/02/05	15	20.98	3	21.00	20.90	12	8,541	0.14%
2018/02/02	7	21.42	22	21.57	21.40	-15	8,838	-0.17%
2018/02/01	10	21.55	0	0.00	21.45	10	8,966	0.11%
2018/01/31	1	21.70	3	21.62	21.70	-2	9,034	-0.02%
2018/01/30	25	21.43	0	0.00	21.35	25	8,911	0.28%
2018/01/29	19	21.59	23	21.61	21.70	-4	8,862	-0.05%
2018/01/26	18	21.87	18	21.73	21.40	0	8,834	0.00%
2018/01/25	12	21.37	162	21.43	21.80	-150	8,693	-1.73%	大賣/鉅額交易
2018/01/24	28.1	20.65	32	20.84	20.90	-3.9	8,270	-0.05%
2018/01/23	45	20.67	77	20.76	20.85	-32	8,710	-0.37%
2018/01/22	25	20.70	0	0.00	20.80	25	8,832	0.28%
2018/01/19	20	20.83	25	20.84	20.95	-5	8,918	-0.06%
2018/01/18	31	20.78	10	20.78	20.80	21	8,934	0.23%
2018/01/17	3	20.55	0	0.00	20.80	3	8,968	0.03%
2018/01/16	9.1	20.48	0	20.55	20.60	9.1	8,963	0.10%
2018/01/15	32	20.45	10	20.45	20.45	22	8,988	0.24%
2018/01/12	15	20.53	53	20.50	20.60	-38	9,018	-0.42%
2018/01/11	79	20.30	0	0.00	20.30	79	8,971	0.88%
2018/01/10	30.4	20.70	10	20.72	20.75	20.4	8,930	0.23%
2018/01/09	33	21.01	25	21.01	20.90	8	9,020	0.09%
2018/01/08	1	21.10	17	21.05	21.25	-16	9,148	-0.17%
2018/01/05	9	21.02	13	21.04	21.10	-4	9,232	-0.04%
2018/01/04	24	20.78	7	20.87	20.90	17	9,393	0.18%
2018/01/03	11	21.05	0	0.00	20.95	11	9,550	0.12%
2018/01/02	76	21.03	35	21.24	21.10	41	9,509	0.43%