仁寶 (2324)-第一金-桃園券商分點個股進出

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
37.95
漲跌
▲0.15
漲幅
+0.40%
成交量
24,983張
產業
上市電腦週邊類股
1839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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	7	38.15	15	38.50	37.95	-8	20,461	-0.04%
2024/12/02	9	37.76	4.5	37.81	37.80	4.5	20,148	0.02%
2024/11/29	4	37.00	2.3	36.95	36.85	1.7	19,836	0.01%
2024/11/28	5	37.18	2.7	37.18	37.00	2.3	19,920	0.01%
2024/11/27	11	38.20	6	38.25	37.60	5	19,743	0.03%
2024/11/26	2	38.38	20.2	38.57	38.40	-18.2	19,522	-0.09%
2024/11/25	6	37.73	1	37.80	38.25	5	19,147	0.03%
2024/11/22	2	37.08	8	37.53	37.20	-6	18,638	-0.03%
2024/11/21	0.3	37.00	3	37.35	37.05	-2.7	18,269	-0.01%
2024/11/20	9.1	36.89	3	37.02	36.90	6.1	18,301	0.03%
2024/11/19	5	37.25	8	37.16	36.95	-3	18,098	-0.02%
2024/11/18	3	38.03	8.2	37.97	37.15	-5.2	17,771	-0.03%
2024/11/15	6	38.03	15	37.97	37.50	-9	17,133	-0.05%
2024/11/14	3	38.18	6.2	38.12	38.10	-3.2	16,754	-0.02%
2024/11/13	8.3	38.63	32	38.75	37.85	-23.7	16,150	-0.15%
2024/11/12	10.1	36.85	2	36.80	36.85	8.1	15,117	0.05%
2024/11/11	1	37.80	4.1	37.55	37.50	-3.1	14,819	-0.02%
2024/11/08	46	37.86	61	37.63	37.55	-15	14,730	-0.10%
2024/11/07	4	36.85	20	37.86	38.15	-16	14,401	-0.11%
2024/11/06	13	36.50	5	36.59	36.20	8	13,695	0.06%
2024/11/05	0	0.00	3	36.30	36.40	-3	13,639	-0.02%
2024/11/04	0	0.00	4	36.19	36.05	-4	13,833	-0.03%
2024/11/01	0	0.00	3.2	35.84	36.10	-3.2	14,244	-0.02%
2024/10/30	4.2	35.80	2	35.80	35.85	2.2	14,214	0.02%
2024/10/29	4	35.65	4	36.04	36.00	0	14,476	0.00%
2024/10/28	0	0.00	1	36.35	36.30	-1	14,617	-0.01%
2024/10/25	1	36.20	18	36.17	36.20	-17	14,759	-0.12%
2024/10/24	0	0.00	1	36.00	35.80	-1	15,077	-0.01%
2024/10/23	3	35.88	3	35.88	35.85	0	15,351	0.00%
2024/10/22	4	36.05	21.3	36.11	36.20	-17.3	15,611	-0.11%
2024/10/21	0	0.00	1	35.95	36.00	-1	15,834	-0.01%
2024/10/18	2	35.70	4.2	35.74	35.50	-2.2	16,017	-0.01%
2024/10/17	302	35.55	316	35.38	35.50	-14	16,027	-0.09%	大買/大賣/
2024/10/16	2	34.95	2	34.88	35.00	0	15,954	0.00%
2024/10/15	1	34.80	65	35.06	35.10	-64	15,977	-0.40%
2024/10/14	0	0.00	2	34.75	34.75	-2	15,997	-0.01%
2024/10/11	32	34.80	7	34.81	34.90	25	16,152	0.15%
2024/10/09	2	34.55	35.2	34.54	34.50	-33.2	16,284	-0.20%
2024/10/08	0.1	33.90	0	0.00	33.95	0.1	16,579	0.00%
2024/10/07	0.1	34.15	2	34.08	34.20	-1.9	16,709	-0.01%
2024/10/04	2.1	34.68	42	34.95	33.95	-39.9	16,858	-0.24%
2024/10/01	5	34.40	9	34.21	34.50	-4	16,703	-0.02%
2024/09/30	0	0.00	5	33.64	33.30	-5	16,742	-0.03%
2024/09/26	10.1	33.79	0	0.00	33.30	10.1	17,130	0.06%
2024/09/25	11.1	33.62	16	33.98	33.90	-4.9	17,253	-0.03%
2024/09/24	3	33.75	0	0.00	33.85	3	17,319	0.02%
2024/09/23	1	33.60	9	33.60	33.40	-8	17,489	-0.05%
2024/09/20	4	33.84	0	0.00	33.50	4	17,646	0.02%
2024/09/19	8.1	33.48	2	33.63	33.75	6.1	17,663	0.03%
2024/09/18	2.2	33.69	3	33.25	33.30	-0.8	17,999	0.00%
2024/09/16	0.2	34.00	10	34.00	34.15	-9.8	18,385	-0.05%
2024/09/13	0	0.00	7	33.64	33.85	-7	18,702	-0.04%
2024/09/12	5	33.48	4	33.58	33.60	1	19,100	0.01%
2024/09/11	0	0.00	1	32.85	32.60	-1	19,126	-0.01%
2024/09/10	5	33.02	0	0.00	32.65	5	19,176	0.03%
2024/09/09	0	0.00	4	32.71	33.10	-4	19,276	-0.02%
2024/09/06	2	32.50	2	32.65	32.75	0	19,256	0.00%
2024/09/05	2	32.40	2	32.60	32.00	0	19,392	0.00%
2024/09/04	6	32.04	0	0.00	31.95	6	19,592	0.03%
2024/09/03	2	33.10	15	33.00	32.90	-13	19,516	-0.07%
2024/09/02	0	0.00	3	33.20	33.25	-3	19,716	-0.02%
2024/08/30	6	33.30	2	33.60	33.20	4	20,149	0.02%
2024/08/29	2	33.28	19	33.34	33.40	-17	20,901	-0.08%
2024/08/28	20	33.48	1	33.20	33.25	19	21,468	0.09%
2024/08/27	6	33.32	4	33.46	33.65	2	22,180	0.01%
2024/08/26	3	33.77	114	33.80	33.75	-111	22,427	-0.49%	大賣/鉅額交易
2024/08/23	5	32.76	0	0.00	32.85	5	22,611	0.02%
2024/08/22	1	33.25	3	33.27	33.20	-2	23,085	-0.01%
2024/08/21	0	0.00	3	32.70	32.75	-3	23,513	-0.01%
2024/08/20	7	32.55	110	32.56	32.50	-103	24,137	-0.43%	大賣/鉅額交易
2024/08/19	4	32.18	5	32.39	32.05	-1	25,473	0.00%
2024/08/16	0.1	32.45	0.1	32.30	32.30	0	27,966	0.00%
2024/08/15	602	32.25	406	32.15	32.00	196	28,084	0.70%	大買/大賣/鉅額交易
2024/08/14	18	32.04	21	32.07	31.70	-3	27,997	-0.01%
2024/08/13	4	31.18	0	0.00	31.00	4	27,731	0.01%
2024/08/12	5	30.96	20	31.00	31.25	-15	28,024	-0.05%
2024/08/09	4	30.85	54	31.16	30.85	-50	28,409	-0.18%
2024/08/08	11	29.98	4	30.13	30.05	7	29,532	0.02%
2024/08/07	22	30.57	14.1	30.46	30.95	7.9	29,376	0.03%
2024/08/06	50	29.75	53	29.49	29.55	-3	29,469	-0.01%
2024/08/05	22	29.94	106	29.73	29.55	-84	29,491	-0.28%	大賣/
2024/08/02	3	31.82	10	31.80	31.65	-7	29,226	-0.02%
2024/08/01	13	32.09	13	32.14	32.40	0	29,304	0.00%
2024/07/31	17.3	31.70	10	31.56	31.45	7.3	29,136	0.03%
2024/07/30	2.7	31.31	39	30.95	31.75	-36.3	28,954	-0.13%
2024/07/29	16	31.91	40	32.13	31.60	-24	29,087	-0.08%
2024/07/26	27.7	32.43	10	32.61	32.60	17.7	28,783	0.06%
2024/07/23	6.2	32.97	14	33.06	33.05	-7.8	28,558	-0.03%
2024/07/22	58	32.67	64	32.64	32.45	-6	28,407	-0.02%
2024/07/19	32.3	33.70	2	33.70	33.60	30.3	28,168	0.11%
2024/07/18	14	34.55	36	34.50	34.50	-22	28,158	-0.08%
2024/07/17	62	34.69	27.5	34.86	34.60	34.5	28,178	0.12%
2024/07/16	4	34.79	9	34.83	34.90	-5	28,338	-0.02%
2024/07/15	56	34.90	3	34.68	34.65	53	28,591	0.19%
2024/07/12	8.1	35.31	98	35.40	35.50	-89.9	28,538	-0.32%
2024/07/11	27	35.15	52	35.11	35.30	-25	28,452	-0.09%
2024/07/10	80	35.04	49	35.15	34.90	31	28,581	0.11%
2024/07/09	69.1	34.15	10	34.25	34.10	59.1	28,263	0.21%
2024/07/08	51	34.72	15	34.89	34.60	36	28,296	0.13%
2024/07/05	34.1	34.80	47	34.90	34.80	-12.9	28,337	-0.05%
2024/07/04	59.6	34.59	17	34.50	34.30	42.6	28,464	0.15%
2024/07/03	15	34.28	2	34.25	34.65	13	28,199	0.05%
2024/07/02	11.2	33.88	13.5	33.98	33.80	-2.3	28,239	-0.01%
2024/07/01	14.4	34.46	3	34.38	34.30	11.4	28,193	0.04%
2024/06/28	15.2	34.81	0	0.00	34.70	15.2	28,308	0.05%
2024/06/27	21	34.84	23	34.95	34.80	-2	28,413	-0.01%
2024/06/26	13.2	35.15	18	35.15	35.15	-4.8	29,366	-0.02%
2024/06/25	145.2	35.09	138	35.08	35.20	7.2	29,515	0.02%	大買/大賣/
2024/06/24	44.3	35.41	1	35.20	35.25	43.3	29,260	0.15%
2024/06/21	24	36.07	5	36.04	35.85	19	29,159	0.07%
2024/06/20	41.1	36.14	27	36.31	36.25	14.1	28,916	0.05%
2024/06/19	29	36.07	14	36.18	36.20	15	29,081	0.05%
2024/06/18	62	36.13	3.1	36.10	36.05	58.9	29,054	0.20%
2024/06/17	3	35.98	2	35.80	35.85	1	29,574	0.00%
2024/06/14	19.5	35.84	4	35.80	35.75	15.5	29,813	0.05%
2024/06/13	8	35.88	15	35.90	35.85	-7	29,810	-0.02%
2024/06/12	19	35.48	3	35.55	35.50	16	30,293	0.05%
2024/06/11	6.5	35.70	36	35.71	35.70	-29.5	30,359	-0.10%
2024/06/07	54.1	36.20	4	36.18	36.10	50.1	30,372	0.16%
2024/06/06	36	36.47	28	36.58	36.35	8	30,722	0.03%
2024/06/05	158.1	37.04	176	36.40	36.30	-17.9	30,748	-0.06%	大買/大賣/
2024/06/04	76.1	37.06	22	36.95	36.90	54.1	30,745	0.18%
2024/06/03	55	37.51	245	37.60	37.50	-190	30,451	-0.62%	大賣/鉅額交易
2024/05/31	309	37.45	116	37.14	37.05	193	30,470	0.63%	大買/大賣/鉅額交易
2024/05/30	16	37.41	4	37.38	37.15	12	30,247	0.04%
2024/05/29	111	37.97	11	38.15	38.10	100	33,697	0.30%	大買/
2024/05/28	30.1	38.70	9.3	38.71	38.60	20.8	33,602	0.06%
2024/05/27	12.1	39.15	17	39.13	39.30	-4.9	33,649	-0.01%
2024/05/24	56.2	38.44	19	38.77	38.50	37.2	33,871	0.11%
2024/05/23	103.2	38.95	82	38.97	38.15	21.2	33,266	0.06%	大買/
2024/05/22	27.4	39.93	178.3	39.08	40.30	-150.9	32,107	-0.47%	大賣/鉅額交易
2024/05/21	11	36.34	4	36.60	36.75	7	29,821	0.02%
2024/05/20	14	36.83	4	36.95	36.75	10	29,697	0.03%
2024/05/17	17	37.19	21	37.13	37.10	-4	29,730	-0.01%
2024/05/16	2	37.73	112.5	37.63	37.45	-110.5	29,809	-0.37%	大賣/鉅額交易
2024/05/15	84.2	37.74	40.4	37.45	36.55	43.8	30,121	0.15%
2024/05/14	132	37.62	123.1	37.75	37.35	8.9	30,051	0.03%	大買/大賣/
2024/05/13	2.1	36.25	34	36.30	36.50	-31.9	28,937	-0.11%
2024/05/10	13	35.88	13	36.15	36.40	0	29,174	0.00%
2024/05/09	4.5	36.16	20	36.16	36.25	-15.5	29,187	-0.05%
2024/05/08	10	35.65	38	35.86	36.00	-28	29,033	-0.10%
2024/05/07	42.1	35.42	14	35.34	35.60	28.1	29,106	0.10%
2024/05/06	4	35.63	23	35.89	35.60	-19	29,050	-0.07%
2024/05/03	11	35.15	25	35.60	35.10	-14	29,716	-0.05%
2024/05/02	24	35.08	3	34.95	35.05	21	30,087	0.07%
2024/04/30	7.1	36.03	6	35.95	35.80	1.1	30,122	0.00%
2024/04/29	1	36.50	1.3	36.35	36.35	-0.3	30,559	0.00%
2024/04/26	0	0.00	6	35.98	36.00	-6	31,554	-0.02%
2024/04/25	5	35.44	10	35.60	35.50	-5	32,093	-0.02%
2024/04/24	4	35.50	10	35.18	35.50	-6	32,671	-0.02%
2024/04/23	20	34.52	1	34.55	34.50	19	32,739	0.06%
2024/04/22	3.1	34.63	17	34.48	34.20	-13.9	32,862	-0.04%
2024/04/19	71	35.20	66	35.39	35.30	5	32,811	0.02%
2024/04/18	3	35.90	0	0.00	36.05	3	32,823	0.01%
2024/04/17	3	35.75	1	35.65	35.60	2	33,090	0.01%
2024/04/16	7	35.45	6	35.88	35.30	1	33,636	0.00%
2024/04/15	1	36.30	1	36.50	36.30	0	34,543	0.00%
2024/04/12	27.1	36.53	25	36.65	36.40	2.1	35,140	0.01%
2024/04/11	3	36.97	35	36.62	36.85	-32	35,475	-0.09%
2024/04/10	2	36.55	11	37.04	36.60	-9	36,142	-0.02%
2024/04/09	9	36.37	62	36.46	36.45	-53	36,798	-0.14%
2024/04/08	70.1	35.95	9	36.03	35.95	61.1	37,651	0.16%
2024/04/03	3	36.83	1	37.00	36.55	2	38,743	0.01%
2024/04/02	3.1	36.85	5	36.97	36.85	-1.9	40,335	0.00%
2024/04/01	34	36.55	17	36.68	36.55	17	42,947	0.04%
2024/03/29	84.1	35.92	42	36.03	36.20	42.1	45,500	0.09%
2024/03/28	54.1	38.19	13	38.17	38.30	41.1	46,371	0.09%
2024/03/27	3.1	38.00	5	38.18	38.10	-1.9	47,113	0.00%
2024/03/26	9.1	38.13	44	37.93	37.90	-34.9	49,405	-0.07%
2024/03/25	10	38.73	6	38.99	38.55	4	53,777	0.01%
2024/03/22	32	39.25	5	38.88	38.65	27	54,284	0.05%
2024/03/21	7	38.24	177	38.41	38.40	-170	54,988	-0.31%	大賣/鉅額交易
2024/03/20	12	37.98	52	38.12	37.90	-40	54,984	-0.07%
2024/03/19	20.2	37.41	57	37.32	37.20	-36.8	55,002	-0.07%
2024/03/18	33	36.82	11	36.90	36.90	22	55,410	0.04%
2024/03/15	25	36.56	27	36.79	37.00	-2	55,491	0.00%
2024/03/14	26	36.74	16	36.70	36.65	10	55,260	0.02%
2024/03/13	62	37.12	47.2	36.95	36.70	14.8	55,030	0.03%
2024/03/12	66	36.60	41	36.87	37.20	25	54,872	0.05%
2024/03/11	5.1	36.86	2	36.80	36.90	3.1	54,603	0.01%
2024/03/08	39.1	36.63	60	36.59	36.65	-20.9	54,474	-0.04%
2024/03/07	107.1	36.79	79	36.59	36.55	28.1	54,118	0.05%	大買/
2024/03/06	79.1	37.66	71	37.44	37.55	8.1	53,599	0.02%
2024/03/05	152.8	37.73	20	37.74	37.80	132.8	53,461	0.25%	大買/鉅額交易
2024/03/04	70	39.05	120	39.50	38.00	-50	52,965	-0.09%	大賣/
2024/03/01	9	36.68	6	36.80	36.70	3	49,312	0.01%
2024/02/29	20	35.86	7	36.31	36.50	13	49,162	0.03%
2024/02/27	77	37.19	108.3	37.18	36.50	-31.3	48,643	-0.06%	大賣/
2024/02/26	2	36.08	3	36.05	36.00	-1	47,815	0.00%
2024/02/23	14	36.49	8	36.86	36.20	6	47,759	0.01%
2024/02/22	13	36.88	9	37.04	36.75	4	47,852	0.01%
2024/02/21	10	36.58	14	36.63	36.75	-4	47,736	-0.01%
2024/02/20	2	36.73	2	36.80	36.80	0	47,744	0.00%
2024/02/19	13.1	36.38	17.2	36.70	36.90	-4.1	47,640	-0.01%
2024/02/16	14	36.74	11	36.75	36.85	3	47,432	0.01%
2024/02/15	11.1	35.84	5	35.74	35.80	6.1	46,988	0.01%
2024/02/05	6	35.61	21	36.05	35.90	-15	46,768	-0.03%
2024/02/02	46.1	36.29	15	36.00	35.80	31.1	46,629	0.07%
2024/02/01	17.1	36.25	13	36.07	36.40	4	46,487	0.01%
2024/01/31	15.2	35.72	14	35.95	35.85	1.2	46,345	0.00%
2024/01/30	13.2	36.06	7	36.36	36.00	6.2	46,228	0.01%
2024/01/29	28	35.50	37	36.18	36.35	-9	46,094	-0.02%
2024/01/26	120.2	35.90	45	35.71	35.50	75.2	45,936	0.16%	大買/
2024/01/25	3	37.08	13	37.33	37.20	-10	45,153	-0.02%
2024/01/24	26.1	37.19	1	37.20	36.85	25.1	44,784	0.06%
2024/01/23	25.1	37.45	25.1	37.44	37.55	0	44,688	0.00%
2024/01/22	40	37.26	32	37.44	37.60	8	44,242	0.02%
2024/01/19	51	35.86	49.2	35.63	36.30	1.9	43,240	0.00%
2024/01/18	52.2	35.07	12	35.35	34.80	40.2	42,754	0.09%
2024/01/17	6.1	34.65	9.5	34.73	34.55	-3.4	42,118	-0.01%
2024/01/16	13.1	35.20	7	35.11	35.00	6.1	41,998	0.01%
2024/01/15	12	35.94	8	36.17	35.55	4	41,748	0.01%
2024/01/12	19.1	35.47	0.5	35.55	35.60	18.6	41,713	0.04%
2024/01/11	23	35.99	2.3	35.88	36.10	20.7	41,571	0.05%
2024/01/10	29.4	36.12	42	36.04	35.85	-12.6	41,583	-0.03%
2024/01/09	62	37.62	46	37.04	36.95	16	41,042	0.04%
2024/01/08	21	37.61	16.5	37.68	37.75	4.5	40,032	0.01%
2024/01/05	25	37.21	20	37.03	36.95	5	39,758	0.01%
2024/01/04	44	37.37	14.1	37.34	37.30	30	39,379	0.08%
2024/01/03	39	38.46	149	38.34	38.10	-110	38,862	-0.28%	大賣/鉅額交易
2024/01/02	88	39.03	84.1	39.15	39.55	3.9	38,130	0.01%
2023/12/29	93	39.78	131	39.86	39.85	-38	37,329	-0.10%	大賣/
2023/12/28	110.1	39.39	78	39.34	38.95	32.1	36,084	0.09%	大買/
2023/12/27	293.1	39.99	181.1	39.96	40.20	112	34,511	0.32%	大買/大賣/鉅額交易
2023/12/26	136.1	38.63	128	38.65	39.05	8	31,846	0.03%	大買/大賣/
2023/12/25	88	36.95	111.1	36.97	37.10	-23.1	29,191	-0.08%	大賣/
2023/12/22	65	36.19	20.1	36.41	36.10	44.9	27,245	0.16%
2023/12/21	51	36.93	25.2	36.94	36.70	25.8	26,262	0.10%
2023/12/20	59.3	36.93	158.4	36.80	37.40	-99.1	23,885	-0.41%	大賣/
2023/12/19	27.2	34.11	9.2	34.03	34.00	18.1	19,249	0.09%
2023/12/18	24	34.92	62	34.79	34.60	-38	18,792	-0.20%
2023/12/15	8	33.08	81	33.05	33.05	-73	17,746	-0.41%
2023/12/14	36	33.94	48	33.82	33.65	-12	17,422	-0.07%
2023/12/13	113	33.24	93.2	33.22	33.75	19.8	16,926	0.12%	大買/
2023/12/12	3	32.03	34	32.12	32.00	-31	16,677	-0.19%
2023/12/11	21	32.09	233	31.81	32.20	-212	16,723	-1.27%	大賣/鉅額交易
2023/12/07	24	31.16	49	31.35	30.95	-25	16,698	-0.15%
2023/12/06	33	31.35	32	31.06	31.25	1	16,978	0.01%
2023/12/05	4	30.40	31.3	30.40	30.40	-27.3	16,872	-0.16%
2023/12/04	5.3	30.75	22	30.73	30.60	-16.8	17,041	-0.10%
2023/12/01	37	30.55	33	30.45	30.35	4	17,274	0.02%
2023/11/30	24	30.72	3	30.80	30.90	21	17,485	0.12%
2023/11/29	33	30.96	50	30.98	30.75	-17	17,308	-0.10%
2023/11/27	3	30.75	7.4	30.86	30.35	-4.4	18,073	-0.02%
2023/11/24	16.1	30.52	0	0.00	30.25	16.1	18,300	0.09%
2023/11/22	52	30.78	28	30.86	30.80	24	19,074	0.13%
2023/11/21	15	30.97	7	31.05	31.20	8	19,818	0.04%
2023/11/20	1	30.20	33	30.60	30.75	-32	20,759	-0.15%
2023/11/17	0	0.00	6	30.20	30.35	-6	21,344	-0.03%
2023/11/16	16	30.11	27.4	30.11	30.00	-11.4	22,307	-0.05%
2023/11/15	21	30.30	0	0.00	30.25	21	23,218	0.09%
2023/11/14	21.1	29.99	25	30.20	30.25	-3.9	24,883	-0.02%
2023/11/13	13	30.04	65	30.18	30.10	-52	27,522	-0.19%
2023/11/10	7	29.42	17	29.76	29.75	-10	29,703	-0.03%
2023/11/09	27	29.57	5	29.80	29.60	22	33,727	0.07%
2023/11/08	0	0.00	27	29.99	29.95	-27	35,377	-0.08%
2023/11/07	42	29.26	2	29.43	29.40	40	35,719	0.11%
2023/11/06	0	0.00	64	29.78	29.80	-64	36,046	-0.18%
2023/11/03	16	28.94	11	29.09	28.95	5	36,127	0.01%
2023/11/02	3	29.18	3	29.30	29.10	0	36,526	0.00%
2023/11/01	0	0.00	2	28.75	28.70	-2	36,874	-0.01%
2023/10/31	7	28.52	3	28.80	28.05	4	37,021	0.01%
2023/10/30	1	28.85	4	28.94	28.80	-3	37,252	-0.01%
2023/10/27	2	29.08	0	0.00	29.05	2	37,367	0.01%
2023/10/26	1	29.00	32	29.09	29.05	-31	37,935	-0.08%
2023/10/25	25.1	29.14	0	0.00	29.05	25.1	38,055	0.07%
2023/10/23	3	28.45	3	28.65	28.45	0	38,367	0.00%
2023/10/20	7	28.89	1	28.80	28.80	6	39,091	0.02%
2023/10/19	15	28.96	4	29.19	29.25	11	39,612	0.03%
2023/10/18	22	28.80	11	28.85	28.95	11	40,159	0.03%
2023/10/17	11	29.51	11	29.50	29.35	0	40,677	0.00%
2023/10/16	24.1	29.54	10	29.50	29.50	14.1	43,130	0.03%
2023/10/13	24	29.99	21	30.25	30.20	3	46,846	0.01%
2023/10/12	11	30.57	13	30.73	30.80	-2	48,229	0.00%
2023/10/11	6	30.77	1.1	30.67	30.80	4.9	48,798	0.01%
2023/10/06	41.2	30.67	0	0.00	30.50	41.2	50,264	0.08%
2023/10/05	1	30.70	10	30.70	30.85	-9	50,285	-0.02%
2023/10/04	3	30.58	6	30.49	30.50	-3	50,368	-0.01%
2023/10/03	10	31.10	44	30.89	30.90	-34	50,569	-0.07%
2023/10/02	45	30.94	152	30.91	30.90	-107	50,758	-0.21%	大賣/鉅額交易
2023/09/28	5	30.90	2	30.75	30.70	3	50,653	0.01%
2023/09/27	40	30.85	3	30.90	31.00	37	50,576	0.07%
2023/09/25	1	30.65	0.1	30.70	30.60	0.9	51,029	0.00%
2023/09/22	2	30.63	8	30.59	30.85	-6	51,327	-0.01%
2023/09/21	2	30.18	4	30.33	30.55	-2	51,904	0.00%
2023/09/20	7	30.72	11.1	30.96	30.55	-4.1	51,754	-0.01%
2023/09/19	4	31.05	7	31.24	30.95	-3	51,653	-0.01%
2023/09/18	10	31.13	3	31.10	31.05	7	51,861	0.01%
2023/09/15	35	31.74	5	31.98	31.80	30	52,131	0.06%
2023/09/14	30	31.86	32	31.94	31.85	-2	52,095	0.00%
2023/09/13	0	0.00	14	31.29	31.40	-14	52,884	-0.03%
2023/09/12	10.1	30.70	22	31.16	31.35	-11.9	54,129	-0.02%
2023/09/11	148	31.01	18	30.82	30.80	130	54,301	0.24%	大買/鉅額交易
2023/09/08	12	31.80	1	31.80	31.75	11	54,225	0.02%
2023/09/07	18	31.58	6	31.88	31.40	12	54,489	0.02%
2023/09/06	19	31.95	10	32.07	32.00	9	54,459	0.02%
2023/09/05	13	31.87	73	32.07	32.00	-60	54,492	-0.11%
2023/09/04	51	31.63	43	31.65	31.85	8	54,597	0.01%
2023/09/01	31.1	31.94	15	31.87	31.80	16.1	54,596	0.03%
2023/08/31	117	31.88	26	31.86	31.90	91	54,525	0.17%	大買/
2023/08/30	32.1	32.93	31	33.08	32.90	1.1	54,063	0.00%
2023/08/29	66	33.27	61.2	33.34	33.35	4.8	54,588	0.01%
2023/08/28	104	32.76	101	32.89	33.00	3	54,608	0.01%	大買/大賣/
2023/08/25	50	32.99	35	33.19	33.15	15	55,001	0.03%
2023/08/24	127.1	34.33	126	34.13	33.95	1.1	54,612	0.00%	大買/大賣/
2023/08/23	88	34.44	80	34.66	34.40	8	54,144	0.01%
2023/08/22	134	35.25	91	35.53	34.75	43	54,201	0.08%	大買/
2023/08/21	42	35.05	81	34.96	34.65	-39	53,634	-0.07%
2023/08/18	106.3	35.81	52	35.19	34.75	54.3	53,128	0.10%	大買/
2023/08/17	219.2	37.13	170.1	36.89	37.00	49.1	51,737	0.09%	大買/大賣/
2023/08/16	115.2	35.15	81	35.32	35.95	34.2	49,308	0.07%	大買/
2023/08/15	285	35.16	296.8	35.34	35.80	-11.7	47,305	-0.02%	大買/大賣/
2023/08/14	79	32.67	98	32.67	32.75	-19	43,592	-0.04%
2023/08/11	4	30.55	23	30.83	30.75	-19	42,224	-0.04%
2023/08/10	62	30.08	3	30.08	30.00	59	42,016	0.14%
2023/08/09	2.1	31.47	6	31.51	31.55	-4	41,821	-0.01%
2023/08/08	6.2	31.42	27	31.26	31.40	-20.8	41,932	-0.05%
2023/08/07	20	30.47	39	30.64	30.95	-19	41,845	-0.05%
2023/08/04	4.4	29.79	54	29.84	30.05	-49.6	41,764	-0.12%
2023/08/02	53.1	29.51	27	29.91	29.45	26.1	41,937	0.06%
2023/08/01	2	30.18	15	30.25	30.30	-13	41,504	-0.03%
2023/07/31	55	30.95	70	31.49	30.45	-15	41,356	-0.04%
2023/07/28	19	30.85	57	31.21	31.30	-38	40,709	-0.09%
2023/07/27	58	31.13	12	31.10	30.95	46	40,510	0.11%
2023/07/26	9	31.14	25	31.34	31.65	-16	40,367	-0.04%
2023/07/25	23	32.20	42.5	32.24	31.80	-19.5	40,130	-0.05%
2023/07/24	12	31.45	13	31.56	31.65	-1	39,360	0.00%
2023/07/21	39	31.02	57	31.16	31.05	-18	38,783	-0.05%
2023/07/20	129.5	30.67	33	30.72	30.45	96.5	38,203	0.25%	大買/
2023/07/19	137	31.72	105	32.50	31.10	32	37,560	0.09%	大買/大賣/
2023/07/18	209.1	35.24	49.1	35.23	34.45	160.1	35,272	0.45%	大買/鉅額交易
2023/07/17	40	32.29	67.5	32.56	33.55	-27.5	31,798	-0.09%
2023/07/14	26	30.25	75	30.10	30.50	-49	30,673	-0.16%
2023/07/13	50	31.25	104.3	31.26	30.55	-54.3	30,077	-0.18%	大賣/
2023/07/12	0	0.00	15	29.37	29.55	-15	28,557	-0.05%
2023/07/11	8	28.71	14	28.89	28.95	-6	28,473	-0.02%
2023/07/10	10	28.57	3	28.50	28.70	7	28,477	0.02%
2023/07/07	18	29.08	6	29.11	29.20	12	28,339	0.04%
2023/07/06	32	29.68	19.5	29.97	29.80	12.5	28,080	0.04%
2023/07/05	2	30.33	1	30.40	30.05	1	27,977	0.00%
2023/07/04	26	30.03	49	30.10	30.25	-23	28,041	-0.08%
2023/07/03	0	0.00	4	29.59	29.70	-4	27,839	-0.01%
2023/06/30	53	28.90	50	29.00	29.25	3	27,788	0.01%
2023/06/29	26	29.35	46	30.00	29.50	-20	27,774	-0.07%
2023/06/28	16	28.93	18.1	29.05	29.05	-2.1	27,222	-0.01%
2023/06/27	10	28.69	8	28.70	28.75	2	27,184	0.01%
2023/06/26	21	29.08	2	29.10	29.10	19	27,173	0.07%
2023/06/21	12	29.03	29	29.28	29.35	-17	27,009	-0.06%
2023/06/20	2	28.30	30	28.63	28.90	-28	26,804	-0.10%
2023/06/19	37	28.33	10	28.32	28.55	27	26,509	0.10%
2023/06/16	45	29.85	53	29.39	29.90	-8	25,537	-0.03%
2023/06/15	4	28.66	2	28.60	28.70	2	24,314	0.01%
2023/06/14	17	28.66	0	0.00	28.55	17	24,163	0.07%
2023/06/13	36	28.79	39.6	29.03	29.00	-3.6	24,213	-0.01%
2023/06/12	27	28.55	7	28.62	28.50	20	23,926	0.08%
2023/06/09	2	28.78	53	28.74	28.85	-51	23,889	-0.21%
2023/06/08	13	28.19	16	28.25	28.20	-3	23,909	-0.01%
2023/06/07	3	28.05	6	28.36	28.45	-3	23,649	-0.01%
2023/06/06	5	28.20	0	0.00	28.00	5	23,409	0.02%
2023/06/05	41	28.38	37.5	28.59	28.25	3.5	23,204	0.02%
2023/06/02	34	28.38	101	28.38	28.40	-67	22,916	-0.29%	大賣/
2023/06/01	11	27.20	7	27.21	27.30	4	22,195	0.02%
2023/05/31	0	0.00	4	27.56	27.85	-4	21,705	-0.02%
2023/05/30	36	27.67	4	27.56	27.55	32	20,963	0.15%
2023/05/29	10	28.18	63	28.28	28.15	-53	20,625	-0.26%
2023/05/26	31	27.37	44	27.52	27.55	-13	19,923	-0.07%
2023/05/25	12	26.84	24	27.24	27.35	-12	19,340	-0.06%
2023/05/24	1	26.20	9	26.68	27.00	-8	18,896	-0.04%
2023/05/23	2	26.35	6	26.42	26.45	-4	18,417	-0.02%
2023/05/22	3.7	26.66	6	26.73	26.70	-2.3	18,037	-0.01%
2023/05/19	10	26.40	4	26.28	26.40	6	17,650	0.03%
2023/05/18	40.5	26.63	42	26.64	26.45	-1.5	17,539	-0.01%
2023/05/17	1	26.00	87	26.20	26.35	-86	17,261	-0.50%
2023/05/16	5	25.90	6	25.93	26.00	-1	16,926	-0.01%
2023/05/15	0	0.00	8	25.85	25.90	-8	16,867	-0.05%
2023/05/12	0	0.00	11	25.69	25.85	-11	16,744	-0.07%
2023/05/11	0	0.00	11	25.69	25.85	-11	16,429	-0.07%
2023/05/10	10	25.50	36	25.42	25.60	-26	16,053	-0.16%
2023/05/09	1	25.30	9	25.26	25.35	-8	15,868	-0.05%
2023/05/08	0	0.00	4	24.49	24.60	-4	15,673	-0.03%
2023/05/05	1	24.10	2	24.15	24.15	-1	15,584	-0.01%
2023/05/04	2	24.15	0	0.00	24.15	2	15,642	0.01%
2023/05/03	2	24.28	1	24.20	24.40	1	15,683	0.01%
2023/05/02	13	24.32	4	24.30	24.30	9	15,828	0.06%
2023/04/28	0	0.00	1	24.00	23.95	-1	15,869	-0.01%
2023/04/27	1	23.75	0	0.00	23.75	1	15,757	0.01%
2023/04/25	5	23.72	2	23.65	23.70	3	15,642	0.02%
2023/04/24	22.1	24.07	0	0.00	23.95	22.1	15,494	0.14%
2023/04/21	30	24.55	2	24.48	24.40	28	15,237	0.18%
2023/04/20	16	24.22	2	24.15	24.15	14	14,956	0.09%
2023/04/19	21	25.48	127	25.54	25.65	-106	14,496	-0.73%	大賣/鉅額交易
2023/04/18	11	25.15	1	25.00	25.15	10	13,798	0.07%
2023/04/17	1	25.10	1	25.25	25.15	0	13,663	0.00%
2023/04/13	1	25.60	4	25.68	25.55	-3	13,242	-0.02%
2023/04/12	1	25.70	11	25.75	25.75	-10	13,085	-0.08%
2023/04/11	1	25.65	1	25.75	25.75	0	12,964	0.00%
2023/04/10	0	0.00	9	25.65	25.65	-9	12,817	-0.07%
2023/04/07	4	25.50	24.1	25.60	25.65	-20.1	12,730	-0.16%
2023/04/06	5	25.30	4	25.36	25.45	1	12,503	0.01%
2023/03/31	0.1	25.25	6	25.38	25.25	-5.9	12,322	-0.05%
2023/03/30	0	0.00	57	25.23	25.25	-57	12,469	-0.46%
2023/03/29	0	0.00	11	24.79	24.80	-11	12,536	-0.09%
2023/03/28	2	24.75	0	0.00	24.70	2	12,867	0.02%
2023/03/27	1	24.85	0	0.00	24.75	1	13,389	0.01%
2023/03/24	5	24.75	1	24.75	24.70	4	13,798	0.03%
2023/03/23	0	0.00	8	24.86	24.85	-8	13,642	-0.06%
2023/03/22	0	0.00	15	24.66	24.70	-15	13,471	-0.11%
2023/03/20	3	24.05	9	24.01	24.00	-6	13,388	-0.04%
2023/03/17	5	24.35	30	24.17	24.20	-25	13,338	-0.19%
2023/03/16	6	23.80	0.1	24.00	24.20	5.9	13,026	0.05%
2023/03/15	9	24.38	0	0.00	24.25	9	12,778	0.07%
2023/03/14	3	24.47	2	24.65	24.35	1	12,691	0.01%
2023/03/13	5.1	24.55	3	24.65	24.65	2.1	12,629	0.02%
2023/03/10	6	24.53	9	24.64	24.65	-3	12,437	-0.02%
2023/03/07	1	24.80	3	24.73	24.85	-2	12,695	-0.02%
2023/03/06	0	0.00	2	24.65	24.85	-2	12,786	-0.02%
2023/03/02	1	24.10	0	0.00	24.25	1	12,801	0.01%
2023/03/01	11	24.25	0	0.00	24.25	11	12,786	0.09%
2023/02/24	2	24.25	5	24.15	24.15	-3	12,860	-0.02%
2023/02/23	1	23.75	9.1	23.87	24.15	-8.1	12,846	-0.06%
2023/02/22	50	23.60	2	23.55	23.70	48	12,771	0.38%
2023/02/21	0	0.00	1	23.65	23.65	-1	12,798	-0.01%
2023/02/17	1	23.55	0.1	23.60	23.55	0.9	13,002	0.01%
2023/02/16	1	23.50	0	23.60	23.50	1	13,193	0.01%
2023/02/15	12	23.49	0	0.00	23.50	12	13,040	0.09%
2023/02/14	3.1	23.52	1	23.65	23.50	2.1	12,968	0.02%
2023/02/13	1	23.30	2	23.60	23.70	-1	12,924	-0.01%
2023/02/10	10	23.51	1	23.45	23.45	9	12,848	0.07%
2023/02/09	0	0.00	11	23.60	23.55	-11	12,789	-0.09%
2023/02/08	12	23.58	0	0.00	23.50	12	12,855	0.09%
2023/02/07	2.1	23.50	0	0.00	23.60	2.1	12,873	0.02%
2023/02/06	2	23.40	19	23.30	23.40	-17	12,765	-0.13%
2023/02/03	12	22.98	2	23.05	22.95	10	12,554	0.08%
2023/02/02	2	22.98	18.4	23.01	23.05	-16.4	12,592	-0.13%
2023/02/01	4	22.75	0	0.00	22.80	4	12,490	0.03%
2023/01/31	16	22.87	1	23.15	22.60	15	12,547	0.12%
2023/01/30	12	22.87	3	23.17	23.20	9	12,313	0.07%
2023/01/17	0	0.00	38	22.85	22.85	-38	12,125	-0.31%
2023/01/16	6	22.69	0	0.00	22.75	6	12,192	0.05%
2023/01/13	7	22.71	1	22.95	22.70	6	12,389	0.05%
2023/01/12	5	22.79	1	22.90	22.70	4	12,602	0.03%
2023/01/11	14	22.99	0	0.00	22.90	14	12,773	0.11%
2023/01/10	0	0.00	4	23.08	23.25	-4	12,964	-0.03%
2023/01/09	1	23.15	0	0.00	23.30	1	13,108	0.01%
2023/01/06	20	23.00	0	0.00	23.05	20	13,176	0.15%
2023/01/05	1	23.00	11	22.95	23.00	-10	13,362	-0.07%
2023/01/04	3	23.13	0	0.00	23.05	3	13,407	0.02%
2023/01/03	1	23.05	3	23.12	23.20	-2	13,536	-0.01%
2022/12/30	0	0.00	12	23.10	23.05	-12	13,484	-0.09%
2022/12/29	1	22.70	1	22.85	23.05	0	13,441	0.00%
2022/12/27	1	22.95	6.1	23.00	23.00	-5.1	13,663	-0.04%
2022/12/26	42	22.90	0	0.00	23.00	42	13,737	0.31%
2022/12/23	0	0.00	2	22.90	22.95	-2	13,967	-0.01%
2022/12/22	1.1	22.89	2	22.75	22.85	-1	14,309	-0.01%
2022/12/21	1	22.50	3	22.78	22.85	-2	14,272	-0.01%
2022/12/20	5	22.56	10	22.70	22.70	-5	14,104	-0.04%
2022/12/19	6	22.40	9	22.71	22.85	-3	13,870	-0.02%
2022/12/16	6	21.70	13	21.96	22.85	-7	13,275	-0.05%
2022/12/15	5	21.80	0	0.00	21.90	5	13,197	0.04%
2022/12/14	0	0.00	13	21.95	22.00	-13	13,622	-0.10%
2022/12/13	12.1	21.71	2	21.65	21.70	10.1	13,995	0.07%
2022/12/12	7	21.63	6	21.85	21.95	1	14,126	0.01%
2022/12/09	0	0.00	43	21.94	21.95	-43	14,698	-0.29%
2022/12/08	2	21.55	0.1	21.55	21.65	1.9	14,836	0.01%
2022/12/07	6	21.44	1	21.60	21.65	5	14,967	0.03%
2022/12/06	5	21.57	7	21.67	21.70	-2	14,916	-0.01%
2022/12/05	0	0.00	0.1	21.75	21.85	-0.1	14,939	0.00%
2022/12/02	2	21.53	0	0.00	21.55	2	14,949	0.01%
2022/12/01	12	21.58	20	21.65	21.55	-8	14,917	-0.05%
2022/11/30	2.1	21.38	6	21.38	21.65	-3.9	14,812	-0.03%
2022/11/29	4	21.46	1	21.60	21.50	3	14,615	0.02%
2022/11/28	4	21.39	2	21.63	21.75	2	14,614	0.01%
2022/11/25	0.2	21.54	5	21.57	21.60	-4.8	14,694	-0.03%
2022/11/24	1	21.20	3	21.30	21.85	-2	14,705	-0.01%
2022/11/23	6	20.95	0	0.00	21.05	6	14,700	0.04%
2022/11/22	19	20.76	2	20.75	20.90	17	14,772	0.12%
2022/11/21	7.1	21.13	0	0.00	21.10	7.1	14,560	0.05%
2022/11/18	4	21.49	0	0.00	21.65	4	14,424	0.03%
2022/11/17	2	21.40	1	21.60	21.60	1	14,440	0.01%
2022/11/16	7	21.79	0	0.00	21.70	7	14,421	0.05%
2022/11/15	13	21.81	0	0.00	21.95	13	14,465	0.09%
2022/11/14	13	21.93	4	21.90	22.00	9	14,450	0.06%
2022/11/11	2	21.85	35	22.00	22.05	-33	14,255	-0.23%
2022/11/10	40	21.78	0	0.00	21.75	40	14,210	0.28%
2022/11/09	1	21.55	30	21.70	21.80	-29	14,301	-0.20%
2022/11/07	6	21.30	1	21.40	21.45	5	14,641	0.03%
2022/11/03	14	20.84	10	20.85	20.90	4	14,689	0.03%
2022/11/02	8	20.95	10	21.06	21.15	-2	14,700	-0.01%
2022/11/01	16	20.95	1	21.00	20.90	15	14,687	0.10%
2022/10/31	6	21.01	0	0.00	21.10	6	14,710	0.04%
2022/10/26	1	20.60	1	20.60	20.55	0	14,771	0.00%
2022/10/25	3.1	20.68	2	20.70	20.75	1.1	14,761	0.01%
2022/10/24	26	20.89	0	0.00	20.75	26	14,776	0.18%
2022/10/21	7	20.99	0	0.00	20.85	7	14,742	0.05%
2022/10/20	2.1	20.88	0	0.00	21.05	2.1	14,553	0.01%
2022/10/19	2.1	21.08	1	21.40	21.05	1.1	14,367	0.01%
2022/10/18	8.1	21.04	0	0.00	21.15	8.1	14,133	0.06%
2022/10/17	9	21.20	3	21.15	21.25	6	14,114	0.04%
2022/10/14	25	21.51	0	0.00	21.40	25	14,140	0.18%
2022/10/13	11	21.37	12	21.57	21.70	-1	14,249	-0.01%
2022/10/12	0	0.00	19	21.65	21.50	-19	14,308	-0.13%
2022/10/11	4	21.39	0	0.00	21.35	4	14,472	0.03%
2022/10/06	2	21.70	0	0.00	21.70	2	14,403	0.01%
2022/10/05	15	21.70	0	0.00	21.70	15	14,545	0.10%
2022/10/04	30	21.78	1	21.90	21.70	29	14,551	0.20%
2022/10/03	3	21.55	1	21.60	21.45	2	14,387	0.01%
2022/09/30	3	21.58	2.3	21.71	21.70	0.7	14,324	0.00%
2022/09/29	1	21.70	1	21.85	21.75	0	14,197	0.00%
2022/09/28	3	21.70	0	0.00	21.70	3	14,069	0.02%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	4	21.98	2	21.98	21.90	2	13,779	0.01%
2022/09/22	10	22.10	0	0.00	22.05	10	14,166	0.07%
2022/09/21	3.2	22.32	0	0.00	22.25	3.2	13,819	0.02%
2022/09/20	4	22.51	1	22.70	22.70	3	13,482	0.02%
2022/09/19	0	0.00	2	22.60	22.60	-2	13,130	-0.02%
2022/09/16	15	22.48	1	22.40	22.50	14	12,936	0.11%
2022/09/15	1	22.80	6	22.92	22.80	-5	12,394	-0.04%
2022/09/14	6	22.65	0	0.00	22.55	6	12,235	0.05%
2022/09/12	3	22.97	1	23.10	23.00	2	12,357	0.02%
2022/09/08	5	22.47	10	22.88	23.00	-5	12,637	-0.04%
2022/09/07	2	22.35	1	22.50	22.45	1	12,564	0.01%
2022/09/06	0	0.00	2	22.70	22.75	-2	12,502	-0.02%
2022/09/05	2	22.55	2	22.70	22.55	0	12,499	0.00%
2022/09/02	5	22.49	0	0.00	22.40	5	12,609	0.04%
2022/09/01	1	22.60	10	22.65	22.65	-9	12,518	-0.07%
2022/08/31	10	22.70	0.1	22.80	22.75	9.9	12,353	0.08%
2022/08/30	4	22.70	1	22.55	22.70	3	12,297	0.02%
2022/08/29	2	22.68	10	22.70	22.65	-8	12,292	-0.06%
2022/08/26	10	23.00	0	0.00	23.00	10	12,167	0.08%
2022/08/25	0	0.00	2	23.15	23.15	-2	12,192	-0.02%
2022/08/24	1	22.90	6	22.90	22.95	-5	12,345	-0.04%
2022/08/23	1	22.95	6	23.08	22.90	-5	12,858	-0.04%
2022/08/22	0	0.00	5	23.10	23.15	-5	12,917	-0.04%
2022/08/19	0	0.00	2	22.75	22.90	-2	12,878	-0.02%
2022/08/18	0	0.00	3	22.63	22.75	-3	12,949	-0.02%
2022/08/17	10	22.49	1	22.50	22.60	9	13,083	0.07%
2022/08/16	1	22.30	5	22.50	22.50	-4	13,170	-0.03%
2022/08/15	17	22.48	4	22.38	22.45	13	13,258	0.10%
2022/08/12	4	23.05	1	22.95	23.05	3	12,964	0.02%
2022/08/11	3	23.15	0	0.00	23.25	3	13,032	0.02%
2022/08/10	1	22.95	1	23.05	23.00	0	13,266	0.00%
2022/08/09	2	23.00	0	0.00	23.10	2	13,341	0.01%
2022/08/08	0	0.00	1	23.05	23.10	-1	13,627	-0.01%
2022/08/05	1	22.95	14	23.15	22.95	-13	13,998	-0.09%
2022/08/04	0	0.00	20	23.10	22.85	-20	14,223	-0.14%
2022/08/03	0	0.00	11	23.05	23.10	-11	14,339	-0.08%
2022/08/02	1	22.80	2	23.00	22.95	-1	14,540	-0.01%
2022/08/01	0	0.00	18	22.99	23.10	-18	14,559	-0.12%
2022/07/29	2	22.80	0	0.00	22.80	2	14,703	0.01%
2022/07/27	0	0.00	2	22.85	22.95	-2	14,909	-0.01%
2022/07/26	2	22.60	2	22.75	22.60	0	14,942	0.00%
2022/07/25	0	0.00	12	22.87	22.80	-12	15,025	-0.08%
2022/07/22	0	0.00	13	22.62	22.70	-13	15,281	-0.09%
2022/07/20	5	21.95	1	22.10	22.10	4	15,553	0.03%
2022/07/19	20	21.80	0	0.00	21.95	20	15,823	0.13%
2022/07/18	4	21.73	0	0.00	21.90	4	16,960	0.02%
2022/07/15	7.1	22.01	2	21.90	21.85	5.1	17,240	0.03%
2022/07/14	1	22.05	0	0.00	22.00	1	17,639	0.01%
2022/07/13	1	22.30	3	22.25	22.25	-2	17,912	-0.01%
2022/07/12	1	21.50	1	21.70	21.85	0	18,063	0.00%
2022/07/08	5	21.90	0	0.00	21.90	5	18,279	0.03%
2022/07/06	9.7	21.57	5	21.65	21.40	4.7	18,669	0.03%
2022/07/05	6	22.31	1	22.05	22.15	5	18,745	0.03%
2022/07/01	1	22.30	5	22.50	22.40	-4	19,240	-0.02%
2022/06/30	0	0.00	4	22.60	22.75	-4	19,139	-0.02%
2022/06/29	8	22.52	1	22.50	22.55	7	18,902	0.04%
2022/06/28	2	22.75	0	0.00	22.90	2	18,949	0.01%
2022/06/27	0	0.00	2	22.88	22.80	-2	18,957	-0.01%
2022/06/24	2	22.78	1	22.75	22.75	1	18,983	0.01%
2022/06/23	0	0.00	2	22.65	22.85	-2	19,001	-0.01%
2022/06/22	2	22.83	0	0.00	22.70	2	18,963	0.01%
2022/06/21	1	22.90	1	22.70	22.95	0	18,967	0.00%
2022/06/20	10	22.24	2	22.45	22.35	8	18,967	0.04%
2022/06/17	6	22.48	3	22.50	22.55	3	18,913	0.02%
2022/06/16	1	22.85	16	22.85	22.75	-15	18,705	-0.08%
2022/06/14	2	22.83	1	22.90	22.80	1	19,329	0.01%
2022/06/13	1	22.65	81.4	23.05	23.00	-80.4	20,222	-0.40%
2022/06/10	0	0.00	1	23.00	23.00	-1	20,165	0.00%
2022/06/09	2	23.00	0	0.00	23.00	2	20,190	0.01%
2022/06/08	0	0.00	3	23.17	23.20	-3	20,185	-0.01%
2022/06/07	2	23.00	0	0.00	23.00	2	20,200	0.01%
2022/06/06	1	22.90	11	23.08	23.20	-10	20,134	-0.05%
2022/06/02	4	23.10	2	23.15	23.10	2	20,300	0.01%
2022/06/01	11	23.21	2	23.30	23.05	9	20,525	0.04%
2022/05/31	7	22.94	40	23.00	23.00	-33	20,364	-0.16%
2022/05/30	1	22.90	13	22.95	22.95	-12	19,828	-0.06%
2022/05/27	2	22.75	5	22.78	22.80	-3	19,772	-0.02%
2022/05/26	13	22.60	0	0.00	22.50	13	19,786	0.07%
2022/05/25	4	22.65	1.1	22.60	22.60	3	19,846	0.01%
2022/05/24	2	22.30	0	0.00	22.20	2	19,892	0.01%
2022/05/23	10.1	22.25	2	22.35	22.20	8.1	19,825	0.04%
2022/05/20	8	22.64	0	0.00	22.60	8	19,757	0.04%
2022/05/19	0.3	22.90	8	22.89	22.90	-7.7	19,647	-0.04%
2022/05/18	7	22.91	8.2	23.00	23.05	-1.2	19,607	-0.01%
2022/05/17	4	23.00	5	23.05	22.90	-1	19,367	-0.01%
2022/05/16	5	22.53	3	22.62	23.00	2	19,276	0.01%
2022/05/13	4.2	22.38	3	22.57	22.90	1.2	19,087	0.01%
2022/05/12	0	0.00	5.5	22.80	23.00	-5.5	18,806	-0.03%
2022/05/11	0.3	22.85	2	22.90	23.00	-1.7	18,636	-0.01%
2022/05/10	0.1	23.10	22	22.83	23.05	-21.9	18,654	-0.12%
2022/05/09	2	22.53	15.1	22.62	22.65	-13.1	18,542	-0.07%
2022/05/06	5	22.60	0	0.00	22.60	5	18,525	0.03%
2022/05/05	12	22.53	3	22.83	22.55	9	18,546	0.05%
2022/05/04	1.1	22.35	6	22.52	22.65	-5	18,562	-0.03%
2022/05/03	7	22.08	11	22.18	22.10	-4	18,536	-0.02%
2022/04/29	10	22.18	2	22.28	22.25	8	18,661	0.04%
2022/04/28	25	21.83	2	21.85	22.00	23	18,851	0.12%
2022/04/27	35	22.04	4	22.05	22.10	31	18,641	0.17%
2022/04/26	13	22.32	1	22.50	22.60	12	18,406	0.07%
2022/04/25	13.5	22.16	30	22.21	22.20	-16.5	18,360	-0.09%
2022/04/22	164	22.87	2	22.75	22.80	162	17,961	0.90%	大買/鉅額交易
2022/04/21	3	25.37	11	25.41	25.40	-8	16,765	-0.05%
2022/04/20	95	25.23	11	25.24	25.20	84	16,338	0.51%
2022/04/19	22	25.35	1	25.25	25.20	21	16,006	0.13%
2022/04/18	7	25.30	0	0.00	25.40	7	15,785	0.04%
2022/04/15	11	25.25	0	0.00	25.45	11	15,557	0.07%
2022/04/14	10	25.52	0	0.00	25.40	10	15,513	0.06%
2022/04/13	11.3	25.46	0	0.00	25.70	11.3	15,426	0.07%
2022/04/12	30	25.40	0	0.00	25.35	30	15,428	0.19%
2022/04/11	17	25.66	3	25.60	25.65	14	15,208	0.09%
2022/04/08	8	26.13	0	0.00	26.15	8	14,879	0.05%
2022/04/07	13.8	26.44	1	26.20	26.05	12.8	14,650	0.09%
2022/04/06	2	26.63	2	26.90	26.90	0	14,276	0.00%
2022/04/01	1	26.65	5	26.71	26.90	-4	14,110	-0.03%
2022/03/31	3	26.83	0	0.00	26.80	3	14,020	0.02%
2022/03/30	13	26.99	15	26.97	26.90	-2	13,893	-0.01%
2022/03/29	3	26.95	0	0.00	26.95	3	14,007	0.02%
2022/03/28	4	26.90	3.3	27.02	27.20	0.8	14,061	0.01%
2022/03/25	0	0.00	1	27.00	27.00	-1	14,183	-0.01%
2022/03/24	5	26.73	3.2	26.76	26.90	1.8	14,299	0.01%
2022/03/23	7	26.74	0	0.00	26.75	7	14,477	0.05%
2022/03/22	2	26.85	12	26.86	27.00	-10	14,460	-0.07%
2022/03/21	16	26.80	1	27.00	26.80	15	14,428	0.10%
2022/03/18	7	26.94	25	26.90	27.00	-18	14,336	-0.13%
2022/03/17	16	26.87	5	26.96	26.80	11	14,138	0.08%
2022/03/16	3	26.57	23.5	26.65	27.00	-20.5	14,342	-0.14%
2022/03/15	2	25.80	0	0.00	25.80	2	13,601	0.01%
2022/03/14	1	25.90	2	25.90	25.90	-1	13,626	-0.01%
2022/03/11	4	25.80	0	0.00	25.85	4	13,620	0.03%
2022/03/10	1	25.65	1	25.55	25.70	0	13,782	0.00%
2022/03/08	13	25.04	1.2	25.14	25.10	11.8	13,954	0.08%
2022/03/07	11	25.08	3	25.12	25.35	8	13,844	0.06%
2022/03/04	3	25.72	0	0.00	25.70	3	14,002	0.02%
2022/03/03	1	25.80	2	25.92	25.95	-1	14,031	-0.01%
2022/03/02	0	0.00	3	25.82	25.75	-3	14,040	-0.02%
2022/03/01	1	25.60	4	25.74	25.80	-3	13,999	-0.02%
2022/02/25	3	25.40	2	25.50	25.40	1	13,959	0.01%
2022/02/24	5	25.54	83	25.50	25.50	-78	13,889	-0.56%
2022/02/23	1	25.70	1.1	25.85	25.85	-0.1	13,790	0.00%
2022/02/22	1.1	25.50	4	25.65	25.85	-2.9	13,908	-0.02%
2022/02/21	21	25.50	2.5	25.75	25.65	18.5	13,934	0.13%
2022/02/18	4	25.55	1	25.70	25.75	3	14,037	0.02%
2022/02/16	3	25.33	0	0.00	25.35	3	14,317	0.02%
2022/02/15	1	25.25	2	25.38	25.25	-1	14,661	-0.01%
2022/02/14	23	25.54	5	25.50	25.50	18	14,562	0.12%
2022/02/11	4	25.66	2	25.60	25.75	2	14,683	0.01%
2022/02/10	1	25.60	4	25.60	25.70	-3	14,630	-0.02%
2022/02/09	2	25.48	2.5	25.66	25.80	-0.5	14,471	0.00%
2022/02/08	5	25.54	3	25.45	25.55	2	14,365	0.01%
2022/02/07	5	25.18	5	25.22	25.15	0	14,350	0.00%
2022/01/26	1	25.20	3	25.27	25.20	-2	14,168	-0.01%
2022/01/25	4	25.14	3	25.20	25.25	1	14,108	0.01%
2022/01/24	3	25.22	17	25.35	25.45	-14	14,016	-0.10%
2022/01/21	4	25.13	18	25.11	25.45	-14	13,937	-0.10%
2022/01/20	0	0.00	2	25.40	25.45	-2	13,623	-0.01%
2022/01/19	1	25.30	1	25.40	25.45	0	13,645	0.00%
2022/01/18	1	25.45	10	25.50	25.45	-9	13,570	-0.07%
2022/01/17	3	25.08	10	25.28	25.30	-7	13,371	-0.05%
2022/01/14	1	24.85	2.5	25.12	25.15	-1.5	13,448	-0.01%
2022/01/13	10	25.00	5	25.00	25.00	5	13,383	0.04%
2022/01/12	3	24.97	23	24.91	24.90	-20	13,374	-0.15%
2022/01/11	20	24.90	10	24.90	25.00	10	13,316	0.08%
2022/01/10	1	24.65	1	24.85	24.85	0	13,251	0.00%
2022/01/07	20	24.75	8	24.70	24.75	12	13,251	0.09%
2022/01/06	1	24.40	1	24.60	24.65	0	13,149	0.00%
2022/01/05	0	0.00	1	24.45	24.55	-1	13,282	-0.01%
2022/01/04	10	24.30	12	24.31	24.35	-2	13,433	-0.01%
2022/01/03	0.3	24.15	0	0.00	24.30	0.3	13,452	0.00%
2021/12/30	0	0.00	11	24.15	24.20	-11	13,610	-0.08%
2021/12/29	1	24.15	6	24.21	24.25	-5	13,801	-0.04%
2021/12/28	2	24.08	1	24.15	24.20	1	13,908	0.01%
2021/12/27	1	24.10	0	0.00	24.15	1	14,016	0.01%
2021/12/24	0	0.00	0.1	23.95	24.05	-0.1	14,162	0.00%
2021/12/23	20	23.88	1	23.95	23.80	19	14,345	0.13%
2021/12/22	4	23.84	3	23.90	24.00	1	14,331	0.01%
2021/12/21	4	23.93	4	24.00	23.85	0	14,301	0.00%
2021/12/17	1	24.00	5.1	24.08	24.00	-4.1	14,247	-0.03%
2021/12/16	0	0.00	2	24.00	24.00	-2	14,259	-0.01%
2021/12/15	0	0.00	1.1	23.90	23.75	-1.1	14,593	-0.01%
2021/12/14	3	23.78	0	0.00	23.85	3	14,837	0.02%
2021/12/13	8	24.25	15	24.14	24.05	-7	14,932	-0.05%
2021/12/10	60	24.46	60.5	24.41	24.30	-0.5	15,016	0.00%
2021/12/09	2.1	23.99	10	23.90	24.00	-7.9	14,564	-0.05%
2021/12/07	10	23.80	0	0.00	23.75	10	14,292	0.07%
2021/12/06	8	23.69	7	23.61	23.85	1	14,248	0.01%
2021/12/03	12.1	23.39	0	0.00	23.30	12.1	14,120	0.09%
2021/12/02	1	23.45	4	23.43	23.35	-3	14,198	-0.02%
2021/12/01	0	0.00	20	23.30	23.45	-20	14,217	-0.14%
2021/11/30	1	23.15	0	0.00	23.15	1	14,157	0.01%
2021/11/29	1	23.40	0	0.00	23.35	1	13,775	0.01%
2021/11/26	3.2	23.40	2	23.50	23.40	1.2	13,747	0.01%
2021/11/25	3	23.70	2	23.60	23.60	1	13,801	0.01%
2021/11/24	1.1	23.74	3	23.67	23.75	-1.9	13,816	-0.01%
2021/11/23	9	23.38	5	23.35	23.55	4	13,803	0.03%
2021/11/22	9	23.42	0	0.00	23.55	9	13,715	0.07%
2021/11/19	7.1	23.48	0	0.00	23.55	7.1	13,665	0.05%
2021/11/18	35.4	23.58	2	23.60	23.60	33.4	13,652	0.24%
2021/11/17	21	23.62	0	0.00	23.75	21	13,573	0.15%
2021/11/16	1.1	23.66	3	23.67	23.70	-2	13,647	-0.01%
2021/11/15	28.1	23.74	6	23.67	23.70	22.1	13,673	0.16%
2021/11/12	20.1	24.01	6	23.91	23.90	14.1	13,587	0.10%
2021/11/11	7	24.00	3	24.05	24.10	4	13,693	0.03%
2021/11/10	8.4	24.05	10	24.10	24.15	-1.7	13,861	-0.01%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/08	1	24.25	0	0.00	24.40	1	13,820	0.01%
2021/11/05	7.1	24.22	10	24.28	24.35	-3	13,925	-0.02%
2021/11/04	4	24.35	0	0.00	24.30	4	14,145	0.03%
2021/11/03	3	24.45	2	24.40	24.55	1	14,093	0.01%
2021/11/02	1	24.20	4	24.29	24.20	-3	14,152	-0.02%
2021/11/01	3	24.23	7	24.18	24.20	-4	14,143	-0.03%
2021/10/29	3.3	24.49	0.1	24.60	24.45	3.3	14,135	0.02%
2021/10/28	0	0.00	11	24.75	24.85	-11	14,038	-0.08%
2021/10/27	15	24.69	8	24.75	24.80	7	14,068	0.05%
2021/10/26	0	24.45	17	24.53	24.60	-17	14,283	-0.12%
2021/10/25	0	0.00	10	24.40	24.45	-10	14,277	-0.07%
2021/10/22	0	0.00	2.1	24.25	24.30	-2.1	14,325	-0.01%
2021/10/21	0	0.00	3	24.17	24.00	-3	14,203	-0.02%
2021/10/20	0	0.00	21	23.96	23.90	-21	14,157	-0.15%
2021/10/19	4	24.03	0	0.00	23.90	4	14,188	0.03%
2021/10/18	1.2	24.05	0	0.00	24.05	1.2	14,411	0.01%
2021/10/15	8.1	24.01	37	24.03	24.05	-28.9	14,547	-0.20%
2021/10/14	0	0.00	1	24.20	24.15	-1	14,556	-0.01%
2021/10/13	2	24.10	24	24.28	24.10	-22	14,681	-0.15%
2021/10/12	6	24.18	1.2	24.13	24.10	4.8	14,657	0.03%
2021/10/07	5	24.17	10	24.18	24.15	-5	14,633	-0.03%
2021/10/06	0	0.00	7	23.71	23.90	-7	14,678	-0.05%
2021/10/05	4	23.44	4	23.51	23.40	0	14,554	0.00%
2021/10/04	2	23.60	18	23.57	23.60	-16	14,670	-0.11%
2021/10/01	13	23.31	0	0.00	23.60	13	14,639	0.09%
2021/09/30	2.1	23.60	0	0.00	23.60	2.1	14,627	0.01%
2021/09/29	4	23.60	2	23.55	23.85	2	14,576	0.01%
2021/09/28	17	23.93	11	23.90	24.00	6	14,479	0.04%
2021/09/27	3	24.25	22.3	24.22	24.30	-19.3	14,433	-0.13%
2021/09/24	21	24.01	4	24.16	24.15	17	14,547	0.12%
2021/09/23	12.3	24.04	5	24.08	24.00	7.3	14,687	0.05%
2021/09/22	0	0.00	13	23.94	24.05	-13	14,591	-0.09%
2021/09/17	1.1	23.73	0	0.00	23.50	1.1	14,235	0.01%
2021/09/16	3.1	23.55	94.9	23.36	23.60	-91.8	14,007	-0.66%
2021/09/15	5	23.43	8	23.31	23.40	-3	14,018	-0.02%
2021/09/14	3	23.05	6.4	23.07	23.10	-3.4	14,051	-0.02%
2021/09/10	0	0.00	7	22.79	22.80	-7	14,456	-0.05%
2021/09/09	2	22.73	1	22.75	22.65	1	14,787	0.01%
2021/09/08	4.3	22.80	14.1	22.81	22.80	-9.8	15,007	-0.07%
2021/09/07	5	22.98	5	22.88	23.00	0	15,172	0.00%
2021/09/06	6	22.75	4	22.73	22.65	2	15,204	0.01%
2021/09/03	2.2	22.82	7.1	22.79	22.80	-4.8	15,320	-0.03%
2021/09/02	2	22.65	0	0.00	22.55	2	15,551	0.01%
2021/09/01	0.1	22.88	4	22.84	22.85	-4	15,757	-0.03%
2021/08/31	0	0.00	26	22.83	22.90	-26	15,853	-0.16%
2021/08/30	7	22.60	6	22.63	22.70	1	15,925	0.01%
2021/08/27	4	22.48	2	22.55	22.60	2	15,977	0.01%
2021/08/26	1	22.35	17	22.40	22.45	-16	16,008	-0.10%
2021/08/25	6.5	22.52	11	22.46	22.55	-4.5	16,117	-0.03%
2021/08/24	1	22.50	26	22.55	22.55	-25	16,090	-0.16%
2021/08/23	25.3	22.44	4	22.46	22.35	21.3	16,045	0.13%
2021/08/20	6	22.34	28	22.32	22.35	-22	16,081	-0.14%
2021/08/19	17.1	22.09	14	22.15	22.30	3.1	16,144	0.02%
2021/08/18	19	22.20	6	22.21	22.30	13	15,964	0.08%
2021/08/17	29	22.07	47	22.24	22.30	-18	15,900	-0.11%
2021/08/16	3	21.65	11.2	21.70	21.70	-8.2	15,513	-0.05%
2021/08/13	2	21.53	4	21.60	21.65	-2	16,457	-0.01%
2021/08/12	3	21.50	19	21.56	21.55	-16	16,734	-0.10%
2021/08/11	2.1	21.80	3	21.75	21.80	-0.9	16,849	-0.01%
2021/08/10	18	21.75	16	21.72	21.85	2	17,030	0.01%
2021/08/09	0.3	21.40	0	0.00	21.40	0.3	17,094	0.00%
2021/08/05	3	21.48	6	21.48	21.55	-3	17,850	-0.02%
2021/08/04	20.1	21.41	0	0.00	21.45	20.1	18,453	0.11%
2021/08/03	2	21.48	5	21.50	21.55	-3	18,878	-0.02%
2021/08/02	79.1	21.59	2	21.63	21.60	77.1	19,120	0.40%
2021/07/30	8.2	21.50	7	21.46	21.60	1.2	19,314	0.01%
2021/07/29	7	21.69	0	0.00	21.70	7	19,327	0.04%
2021/07/28	3	21.65	2	21.70	21.75	1	19,507	0.01%
2021/07/27	1.2	21.81	4	21.83	21.85	-2.8	19,971	-0.01%
2021/07/26	2	21.85	2	21.85	21.85	0	20,249	0.00%
2021/07/23	4	21.86	1	21.85	21.90	3	20,511	0.01%
2021/07/22	7	21.89	40	21.85	22.00	-33	20,972	-0.16%
2021/07/21	14	21.97	2	22.15	22.00	12	21,041	0.06%
2021/07/20	3	21.98	11	21.97	22.05	-8	21,251	-0.04%
2021/07/19	2	22.03	0	0.00	22.05	2	22,468	0.01%
2021/07/16	28	22.13	8	22.14	22.15	20	23,230	0.09%
2021/07/15	16	22.03	8	22.19	22.15	8	23,471	0.03%
2021/07/14	2	22.10	207	22.08	22.20	-205	23,724	-0.86%	大賣/鉅額交易
2021/07/13	221.5	22.19	15	22.16	22.20	206.5	23,976	0.86%	大買/鉅額交易
2021/07/12	10	22.07	1	22.10	22.10	9	24,047	0.04%
2021/07/09	17	22.05	12	22.10	22.10	5	24,178	0.02%
2021/07/08	2	22.33	2	22.25	22.30	0	24,248	0.00%
2021/07/07	5	22.24	0	0.00	22.30	5	24,722	0.02%
2021/07/06	0	0.00	15	22.35	22.45	-15	24,891	-0.06%
2021/07/05	9	22.13	0.1	22.25	22.25	8.9	25,062	0.04%
2021/07/02	6	22.07	4	22.08	22.05	2	25,366	0.01%
2021/07/01	11	22.08	2	22.23	22.00	9	25,664	0.04%
2021/06/30	3.1	22.21	19	22.12	22.35	-15.9	25,955	-0.06%
2021/06/29	58	22.09	10	22.09	22.05	48	26,300	0.18%
2021/06/28	8	22.04	1	22.05	22.00	7	27,021	0.03%
2021/06/25	18.1	22.11	0	0.00	22.05	18.1	28,652	0.06%
2021/06/24	1	22.10	12	22.11	22.10	-11	29,580	-0.04%
2021/06/23	4.1	22.10	0	0.00	22.10	4.1	29,494	0.01%
2021/06/22	30.3	22.43	55	22.44	22.30	-24.8	29,422	-0.08%
2021/06/21	12.1	22.67	1	22.90	22.60	11.1	29,223	0.04%
2021/06/18	70	23.03	10	23.40	23.05	60	29,234	0.21%
2021/06/17	4	22.88	7	23.01	23.05	-3	29,140	-0.01%
2021/06/16	3.1	22.75	2	22.93	23.00	1.1	29,508	0.00%
2021/06/15	16.3	22.44	10	22.50	22.50	6.3	29,564	0.02%
2021/06/11	11	22.80	0	0.00	22.65	11	29,429	0.04%
2021/06/10	12	22.76	0.8	22.75	22.85	11.3	29,604	0.04%
2021/06/09	25	22.99	4	23.05	22.95	21	29,422	0.07%
2021/06/08	10	23.15	33	23.14	23.15	-23	29,258	-0.08%
2021/06/07	1	23.00	3	22.80	23.05	-2	29,400	-0.01%
2021/06/04	9	23.22	3	23.20	23.20	6	29,270	0.02%
2021/06/03	1.1	23.15	16	23.25	23.40	-15	29,369	-0.05%
2021/06/02	24	23.33	0	0.00	23.10	24	29,417	0.08%
2021/06/01	10.4	23.55	1	23.55	23.45	9.4	29,497	0.03%
2021/05/31	13	23.43	3.1	23.35	23.45	9.9	29,720	0.03%
2021/05/28	9	23.27	18.7	23.43	23.30	-9.7	29,823	-0.03%
2021/05/27	3	23.25	30	23.07	23.40	-27	30,018	-0.09%
2021/05/26	17	23.39	31	23.30	23.30	-14	30,132	-0.05%
2021/05/25	15	23.36	11	23.35	23.35	4	30,387	0.01%
2021/05/21	77	23.82	27	24.56	23.30	50	30,619	0.16%
2021/05/20	7	23.52	7	23.24	23.15	0	29,730	0.00%
2021/05/19	10	22.81	18	22.77	22.80	-8	29,611	-0.03%
2021/05/18	17	22.38	12	22.68	22.90	5	29,662	0.02%
2021/05/17	4.1	21.94	20	21.95	21.90	-15.9	29,711	-0.05%
2021/05/14	12.1	22.73	7	23.10	22.70	5.1	29,477	0.02%
2021/05/13	9.1	23.07	12	23.04	22.95	-2.9	29,414	-0.01%
2021/05/12	15	22.63	8.1	22.06	22.35	6.9	28,977	0.02%
2021/05/11	21	23.79	1.2	23.68	23.50	19.8	28,510	0.07%
2021/05/10	2	24.05	0	0.00	24.30	2	28,151	0.01%
2021/05/07	3	24.17	6	24.24	24.55	-3	28,250	-0.01%
2021/05/06	3	24.37	0	0.00	24.30	3	28,595	0.01%
2021/05/05	5	23.95	3	23.88	23.90	2	28,795	0.01%
2021/05/04	7.2	23.58	16	23.38	23.50	-8.8	28,742	-0.03%
2021/05/03	18	24.49	15	24.38	24.35	3	28,422	0.01%
2021/04/29	7	24.89	16	24.82	25.00	-9	28,268	-0.03%
2021/04/28	13	24.99	5	25.01	24.90	8	28,069	0.03%
2021/04/27	43	24.63	2	24.60	24.65	41	28,040	0.15%
2021/04/26	17	24.67	2	24.75	24.75	15	27,948	0.05%
2021/04/23	61	24.61	3	24.78	24.80	58	27,869	0.21%
2021/04/22	75.1	27.51	14.3	27.63	27.40	60.9	27,381	0.22%
2021/04/21	8	27.64	6	27.70	27.80	2	26,955	0.01%
2021/04/20	26	27.63	1	27.60	27.75	25	26,708	0.09%
2021/04/19	6	27.41	6.2	27.58	27.55	-0.2	26,542	0.00%
2021/04/16	43	27.13	41	27.15	27.15	2	26,408	0.01%
2021/04/15	2	26.85	2	26.70	26.70	0	26,404	0.00%
2021/04/14	17	26.66	3.5	26.80	26.70	13.5	26,325	0.05%
2021/04/13	37	26.99	14	27.08	26.80	23	26,419	0.09%
2021/04/12	2	27.25	34	27.35	27.20	-32	26,390	-0.12%
2021/04/09	14	27.21	8	27.15	27.20	6	26,267	0.02%
2021/04/08	21	27.29	7	27.24	27.15	14	26,006	0.05%
2021/04/07	34.5	27.08	3	27.12	27.10	31.5	25,692	0.12%
2021/04/06	3	27.10	2	27.23	27.05	1	25,436	0.00%
2021/04/01	10	27.25	23	27.19	27.25	-13	24,961	-0.05%
2021/03/31	41	26.89	17.5	26.97	26.70	23.5	24,340	0.10%
2021/03/30	124.3	26.66	30	26.77	27.00	94.3	23,516	0.40%	大買/
2021/03/29	14	25.96	53	25.95	26.10	-39	21,800	-0.18%
2021/03/26	0	0.00	2	23.65	23.75	-2	20,833	-0.01%
2021/03/25	10	23.58	4	23.68	23.70	6	20,876	0.03%
2021/03/24	10	23.88	0	0.00	23.95	10	20,905	0.05%
2021/03/23	1	23.85	30	23.81	24.00	-29	20,979	-0.14%
2021/03/22	38	23.63	3	23.65	23.65	35	21,013	0.17%
2021/03/19	7	23.68	22	23.93	23.85	-15	20,917	-0.07%
2021/03/18	0	0.00	0	23.60	23.70	0	20,499	0.00%
2021/03/17	0	0.00	4	23.40	23.30	-4	20,434	-0.02%
2021/03/16	1	23.35	23	23.28	23.30	-22	20,650	-0.11%
2021/03/11	5	22.93	6	22.94	22.95	-1	21,545	0.00%
2021/03/10	0.4	22.70	0	0.00	22.70	0.4	21,436	0.00%
2021/03/09	0	0.00	7	22.63	22.70	-7	21,439	-0.03%
2021/03/08	0	0.00	2	22.50	22.40	-2	21,301	-0.01%
2021/03/04	2	22.35	0	0.00	22.20	2	21,379	0.01%
2021/03/03	2	22.40	15	22.39	22.60	-13	21,278	-0.06%
2021/03/02	0	0.00	12	22.41	22.20	-12	21,078	-0.06%
2021/02/26	11	21.91	0	0.00	22.20	11	20,763	0.05%
2021/02/25	0	0.00	32	22.09	22.30	-32	20,441	-0.16%
2021/02/24	4	21.85	96	22.00	21.90	-92	20,294	-0.45%
2021/02/23	2	21.73	0	0.00	21.75	2	20,153	0.01%
2021/02/22	22	21.84	23	21.93	21.80	-1	19,945	-0.01%
2021/02/19	17	21.71	2	21.80	21.85	15	19,837	0.08%
2021/02/18	0	0.00	16	21.86	21.90	-16	19,673	-0.08%
2021/02/17	60	21.83	16	22.08	21.75	44	19,633	0.22%
2021/02/05	1	21.85	1	21.80	21.90	0	19,297	0.00%
2021/02/04	0	0.00	180	21.95	21.80	-180	19,223	-0.94%	大賣/鉅額交易
2021/02/03	2	21.75	83	21.71	21.80	-81	19,168	-0.42%
2021/02/02	20	21.54	1	21.70	21.50	19	19,207	0.10%
2021/02/01	0	0.00	3	21.23	21.35	-3	19,073	-0.02%
2021/01/29	1	21.75	24	21.82	21.45	-23	18,945	-0.12%
2021/01/28	13	21.86	17	22.10	22.15	-4	18,567	-0.02%
2021/01/27	38	21.96	0.8	21.95	21.80	37.3	17,970	0.21%
2021/01/26	0	0.00	17	21.50	21.40	-17	17,454	-0.10%
2021/01/25	1	21.10	12	21.13	21.40	-11	17,231	-0.06%
2021/01/22	0	0.00	11	21.10	21.30	-11	17,126	-0.06%
2021/01/21	2	20.90	74	20.85	20.80	-72	17,116	-0.42%
2021/01/20	19.3	20.84	3.5	21.07	20.80	15.8	17,063	0.09%
2021/01/19	5	21.60	15	21.65	21.50	-10	16,553	-0.06%
2021/01/18	6.5	21.64	5	21.68	21.55	1.5	16,285	0.01%
2021/01/15	17	22.65	3	22.80	22.25	14	15,964	0.09%
2021/01/14	3	22.32	15	22.18	22.25	-12	15,247	-0.08%
2021/01/13	0	0.00	10	21.87	21.80	-10	14,793	-0.07%
2021/01/12	0	0.00	3	21.83	21.65	-3	14,595	-0.02%
2021/01/11	0	0.00	19	21.77	21.80	-19	14,313	-0.13%
2021/01/08	0	0.00	2.1	21.25	21.50	-2.1	14,022	-0.01%
2021/01/07	0	0.00	5	21.10	21.00	-5	13,760	-0.04%
2021/01/06	35	21.37	12	21.36	21.05	23	13,606	0.17%
2021/01/05	5	21.47	23	21.49	21.55	-18	13,173	-0.14%
2021/01/04	0	0.00	3	20.90	20.80	-3	12,853	-0.02%
2020/12/31	0	0.00	3	20.72	20.70	-3	12,794	-0.02%
2020/12/30	0	0.00	2	20.90	20.90	-2	12,734	-0.02%
2020/12/29	1.5	20.82	4	20.83	20.95	-2.5	12,693	-0.02%
2020/12/28	1	20.80	1	20.80	20.80	0	12,620	0.00%
2020/12/24	261	20.55	5	20.54	20.40	256	12,651	2.02%	大買/鉅額交易
2020/12/23	0	0.00	7	20.36	20.30	-7	12,625	-0.06%
2020/12/22	1	20.45	1	20.50	20.45	0	12,649	0.00%
2020/12/21	9	20.52	26	20.43	20.50	-17	12,678	-0.13%
2020/12/18	66	20.93	5	20.87	20.70	61	12,601	0.48%
2020/12/17	5	20.90	14	20.90	21.00	-9	12,419	-0.07%
2020/12/16	0	0.00	28	20.81	20.85	-28	12,187	-0.23%
2020/12/15	2	20.60	18	20.51	20.50	-16	12,107	-0.13%
2020/12/14	6	20.73	14	20.69	20.60	-8	11,954	-0.07%
2020/12/11	0	0.00	9	20.47	20.45	-9	11,827	-0.08%
2020/12/10	52	20.55	4.1	20.56	20.50	47.9	11,771	0.41%
2020/12/09	8	20.30	12	20.34	20.50	-4	11,429	-0.03%
2020/12/08	14	20.27	28	20.36	20.35	-14	11,188	-0.13%
2020/12/07	13	19.86	83	19.96	20.10	-70	10,549	-0.66%
2020/12/04	3	19.60	1	19.65	19.55	2	10,110	0.02%
2020/12/03	10	19.35	19	19.43	19.45	-9	9,979	-0.09%
2020/12/02	13	19.36	5	19.40	19.35	8	9,941	0.08%
2020/12/01	0	0.00	4	19.30	19.30	-4	9,993	-0.04%
2020/11/30	1	19.20	12	19.22	19.30	-11	10,289	-0.11%
2020/11/27	17	19.32	10	19.25	19.25	7	10,617	0.07%
2020/11/26	1	19.50	3	19.45	19.55	-2	10,565	-0.02%
2020/11/25	1	19.50	0	0.00	19.55	1	10,762	0.01%
2020/11/24	5	19.65	4.9	19.63	19.60	0.1	10,785	0.00%
2020/11/23	5	19.60	21	19.67	19.70	-16	10,790	-0.15%
2020/11/20	0	0.00	2	19.55	19.55	-2	10,704	-0.02%
2020/11/19	6	19.54	12	19.51	19.50	-6	10,855	-0.06%
2020/11/18	48	19.46	6	19.55	19.55	42	10,804	0.39%
2020/11/17	50.1	19.40	8	19.45	19.40	42.1	10,887	0.39%
2020/11/16	0	0.00	48	19.32	19.40	-48	11,036	-0.43%
2020/11/13	0	0.00	1	19.10	19.10	-1	10,936	-0.01%
2020/11/12	1	19.00	1	19.10	19.10	0	10,938	0.00%
2020/11/11	6	19.09	31	19.18	19.35	-25	10,973	-0.23%
2020/11/10	3	19.03	15	19.03	19.10	-12	10,799	-0.11%
2020/11/09	6	18.89	6	18.90	18.95	0	10,688	0.00%
2020/11/06	1	18.85	6	18.88	18.90	-5	10,631	-0.05%
2020/11/05	6	18.70	7	18.81	18.85	-1	10,731	-0.01%
2020/11/04	1	18.80	5	18.78	18.70	-4	10,895	-0.04%
2020/11/03	1	18.75	7	18.81	18.75	-6	10,939	-0.05%
2020/11/02	1	18.65	0	0.00	18.65	1	11,041	0.01%
2020/10/30	2	18.60	0	0.00	18.60	2	11,214	0.02%
2020/10/29	0	0.00	11	18.87	18.95	-11	11,114	-0.10%
2020/10/28	0	0.00	2	18.75	18.75	-2	11,010	-0.02%
2020/10/27	20	18.60	1	18.60	18.60	19	11,111	0.17%
2020/10/26	4	18.63	12.3	18.63	18.65	-8.3	11,163	-0.07%
2020/10/23	2	18.60	0	0.00	18.60	2	11,203	0.02%
2020/10/22	4	18.53	0	0.00	18.50	4	11,314	0.04%
2020/10/21	8	18.53	0	0.00	18.50	8	11,217	0.07%
2020/10/20	2	18.55	0	0.00	18.60	2	11,280	0.02%
2020/10/19	2	18.68	4	18.70	18.55	-2	11,369	-0.02%
2020/10/16	4	18.59	4	18.60	18.55	0	11,463	0.00%
2020/10/15	10	18.95	0	0.00	18.70	10	11,616	0.09%
2020/10/14	5	18.79	3	18.83	18.95	2	11,855	0.02%
2020/10/13	1	18.70	2	18.75	18.70	-1	12,644	-0.01%
2020/10/12	24	18.78	4	18.66	18.70	20	13,454	0.15%
2020/10/08	8	18.88	6	18.80	18.85	2	13,774	0.01%
2020/10/07	3	18.98	2	18.95	18.90	1	13,994	0.01%
2020/10/06	3	18.92	1	19.15	19.00	2	14,320	0.01%
2020/10/05	7	18.91	0	0.00	18.90	7	14,469	0.05%
2020/09/30	18	19.25	5	19.31	19.05	13	14,696	0.09%
2020/09/29	1	19.35	4	19.31	19.35	-3	14,990	-0.02%
2020/09/28	7	18.90	24	19.16	19.30	-17	15,118	-0.11%
2020/09/25	3	18.87	5	18.85	18.90	-2	15,290	-0.01%
2020/09/24	14	18.93	10	18.90	18.80	4	15,362	0.03%
2020/09/23	5	19.06	2	19.10	19.15	3	15,432	0.02%
2020/09/22	11	19.17	6	19.20	19.10	5	15,484	0.03%
2020/09/21	9	19.47	11	19.54	19.35	-2	15,530	-0.01%
2020/09/18	18	19.37	10	19.53	19.70	8	15,606	0.05%
2020/09/17	2	19.35	0	0.00	19.40	2	15,581	0.01%
2020/09/16	13	19.43	8	19.54	19.35	5	15,678	0.03%
2020/09/15	10	19.40	25	19.45	19.45	-15	15,849	-0.09%
2020/09/14	12	19.15	0	0.00	19.15	12	15,963	0.08%
2020/09/11	0	0.00	4	19.10	19.15	-4	16,078	-0.02%
2020/09/10	5	19.06	0	0.00	19.10	5	16,183	0.03%
2020/09/09	3	19.05	1	19.05	19.00	2	16,241	0.01%
2020/09/08	5	19.10	5	19.15	19.20	0	16,220	0.00%
2020/09/04	5	19.10	3	19.08	19.20	2	16,455	0.01%
2020/09/03	32	19.53	15	19.72	19.25	17	16,475	0.10%
2020/09/02	39	19.52	21	19.49	19.60	18	16,239	0.11%
2020/09/01	10	18.60	0	0.00	18.85	10	15,781	0.06%
2020/08/31	1	18.70	1	18.80	18.50	0	15,761	0.00%
2020/08/28	12	18.82	1	18.90	18.85	11	15,639	0.07%
2020/08/27	2	18.75	3	18.93	18.90	-1	15,778	-0.01%
2020/08/26	1	18.80	12	18.80	18.95	-11	15,771	-0.07%
2020/08/25	2	18.93	34	18.79	18.80	-32	15,912	-0.20%
2020/08/24	11	18.50	15	18.53	18.45	-4	16,007	-0.02%
2020/08/21	8	18.36	0	0.00	18.40	8	16,093	0.05%
2020/08/20	36	18.33	5	18.35	18.35	31	15,943	0.19%
2020/08/19	15	18.61	0	0.00	18.60	15	15,746	0.10%
2020/08/18	10	18.70	6	18.75	18.75	4	15,642	0.03%
2020/08/17	22	18.62	1	18.65	18.70	21	15,667	0.13%
2020/08/14	1	18.60	2	18.60	18.65	-1	15,663	-0.01%
2020/08/13	3	18.53	3	18.68	18.60	0	15,700	0.00%
2020/08/12	4	18.66	6	18.65	18.65	-2	15,674	-0.01%
2020/08/11	3	18.92	2	19.10	18.80	1	15,679	0.01%
2020/08/10	11	18.90	72	18.90	19.00	-61	15,801	-0.39%
2020/08/07	4	18.70	25	18.70	18.70	-21	15,840	-0.13%
2020/08/06	6	18.76	0	0.00	18.75	6	15,887	0.04%
2020/08/05	2	18.60	1	18.70	18.60	1	15,880	0.01%
2020/08/04	53	18.40	7	18.54	18.45	46	15,828	0.29%
2020/08/03	12	18.37	0	0.00	18.35	12	15,804	0.08%
2020/07/31	22	18.51	7	18.53	18.65	15	15,733	0.10%
2020/07/30	2	18.40	2	18.40	18.45	0	15,632	0.00%
2020/07/29	2	18.33	2	18.50	18.25	0	15,560	0.00%
2020/07/28	5	18.29	0	0.00	18.30	5	15,654	0.03%
2020/07/27	8	18.42	0	0.00	18.35	8	15,768	0.05%
2020/07/24	31	18.56	4	18.59	18.45	27	15,856	0.17%
2020/07/23	9	18.74	0	0.00	18.75	9	15,887	0.06%
2020/07/22	0	0.00	1	18.85	18.85	-1	15,949	-0.01%
2020/07/21	6	18.83	112	18.77	18.85	-106	15,918	-0.67%	大賣/鉅額交易
2020/07/20	5.5	18.43	0	0.00	18.50	5.5	15,865	0.03%
2020/07/17	139	18.47	55	18.44	18.40	84	15,815	0.53%	大買/
2020/07/16	22	20.04	3	20.07	20.00	19	15,249	0.12%
2020/07/15	0	0.00	12	20.29	20.20	-12	14,580	-0.08%
2020/07/14	1	20.15	6	20.34	20.10	-5	14,213	-0.04%
2020/07/13	2	20.25	10	20.23	20.25	-8	14,007	-0.06%
2020/07/10	0	0.00	110	20.08	20.00	-110	13,953	-0.79%	大賣/鉅額交易
2020/07/09	9	20.37	1	20.30	20.15	8	13,924	0.06%
2020/07/08	4	20.33	45	20.23	20.40	-41	13,653	-0.30%
2020/07/07	13	19.96	10	20.07	20.05	3	13,266	0.02%
2020/07/06	10	19.90	13	19.98	20.05	-3	13,210	-0.02%
2020/07/03	7	19.92	0	0.00	19.80	7	13,180	0.05%
2020/07/02	51	19.85	16	19.78	19.95	35	13,274	0.26%
2020/07/01	0	0.00	9	19.65	19.55	-9	13,300	-0.07%
2020/06/30	0	0.00	2	19.35	19.25	-2	13,330	-0.02%
2020/06/24	0	0.00	10	19.45	19.45	-10	13,556	-0.07%
2020/06/23	0	0.00	15.2	19.37	19.40	-15.2	13,543	-0.11%
2020/06/22	18	19.23	1	19.20	19.20	17	13,556	0.13%
2020/06/19	7	19.70	5	19.63	19.50	2	13,614	0.01%
2020/06/18	0	0.00	20	19.53	19.55	-20	13,515	-0.15%
2020/06/17	5	19.35	19	19.36	19.35	-14	13,523	-0.10%
2020/06/16	0	0.00	10	19.22	19.15	-10	13,735	-0.07%
2020/06/15	11	19.07	5	19.05	18.90	6	14,173	0.04%
2020/06/12	7	18.94	60	19.06	18.90	-53	14,423	-0.37%
2020/06/11	3	19.12	32	19.19	19.10	-29	14,618	-0.20%
2020/06/10	13	19.16	6	19.20	19.10	7	14,741	0.05%
2020/06/09	6	19.20	2	19.30	19.20	4	15,118	0.03%
2020/06/08	1	19.30	4	19.21	19.20	-3	15,383	-0.02%
2020/06/04	0	0.00	7	19.04	19.05	-7	15,404	-0.05%
2020/06/03	0	0.00	29	19.03	19.00	-29	15,658	-0.19%
2020/06/02	5	18.90	0.2	18.95	19.00	4.8	15,664	0.03%
2020/06/01	10	18.85	4	18.95	18.90	6	15,699	0.04%
2020/05/29	1	18.50	5	18.55	19.10	-4	15,590	-0.03%
2020/05/28	9	18.58	2	18.55	18.40	7	15,346	0.05%
2020/05/27	0	0.00	4	18.63	18.65	-4	15,425	-0.03%
2020/05/26	4	18.64	0	0.00	18.55	4	15,503	0.03%
2020/05/22	5	18.45	0	0.00	18.40	5	15,530	0.03%
2020/05/21	0	0.00	3	18.58	18.60	-3	15,507	-0.02%
2020/05/20	1	18.50	0	0.00	18.50	1	15,472	0.01%
2020/05/19	1	18.50	1	18.50	18.50	0	15,477	0.00%
2020/05/18	7	18.50	0	0.00	18.45	7	15,490	0.05%
2020/05/15	5	18.42	0	0.00	18.45	5	15,571	0.03%
2020/05/14	13	18.66	0	0.00	18.60	13	15,371	0.08%
2020/05/13	3	19.00	3	18.85	19.00	0	15,291	0.00%
2020/05/12	0	0.00	1	18.85	18.80	-1	15,227	-0.01%
2020/05/11	7	18.89	25	18.95	18.80	-18	15,188	-0.12%
2020/05/06	1	18.70	0	0.00	18.65	1	14,995	0.01%
2020/05/05	1	18.70	5	18.77	18.65	-4	14,941	-0.03%
2020/05/04	20	18.63	0	0.00	18.60	20	14,921	0.13%
2020/04/30	18	19.05	20	19.10	19.10	-2	14,818	-0.01%
2020/04/29	2	19.03	6	19.06	19.10	-4	14,753	-0.03%
2020/04/28	0	0.00	16	18.99	18.95	-16	14,786	-0.11%
2020/04/27	0	0.00	7	18.83	18.90	-7	15,015	-0.05%
2020/04/24	0	0.00	2	18.60	18.55	-2	14,964	-0.01%
2020/04/23	8	18.64	5	18.65	18.75	3	14,936	0.02%
2020/04/22	500	18.60	8	18.63	18.70	492	14,782	3.33%	大買/鉅額交易
2020/04/20	2	18.65	0	0.00	18.70	2	14,385	0.01%
2020/04/17	1	18.90	10	18.89	18.70	-9	14,279	-0.06%
2020/04/16	4	18.60	0	0.00	18.85	4	14,118	0.03%
2020/04/15	1	18.85	0	0.00	18.85	1	13,974	0.01%
2020/04/14	3	18.57	51	18.55	18.55	-48	13,737	-0.35%
2020/04/13	0	0.00	4	18.30	18.35	-4	13,580	-0.03%
2020/04/10	3	18.28	10	18.25	18.30	-7	13,588	-0.05%
2020/04/09	0	0.00	1	18.25	18.30	-1	13,617	-0.01%
2020/04/08	2	18.23	1	18.15	18.10	1	13,490	0.01%
2020/04/07	3	18.08	9	18.20	18.10	-6	13,391	-0.04%
2020/04/06	1	18.10	3	18.05	18.10	-2	13,184	-0.02%
2020/03/31	15	17.96	11	17.35	17.30	4	12,808	0.03%
2020/03/27	4	17.39	34	17.42	17.40	-30	12,423	-0.24%
2020/03/26	3	17.10	7	17.24	17.20	-4	12,348	-0.03%
2020/03/25	26	17.21	6	17.23	17.15	20	12,456	0.16%
2020/03/24	1	16.40	23	16.58	16.40	-22	12,272	-0.18%
2020/03/23	8	15.75	10	15.70	15.50	-2	12,403	-0.02%
2020/03/20	14	16.15	3	16.18	16.20	11	12,425	0.09%
2020/03/19	0	0.00	6	15.89	15.70	-6	12,163	-0.05%
2020/03/18	6	16.43	1	16.30	16.50	5	11,735	0.04%
2020/03/17	38	16.42	11	16.58	16.50	27	11,487	0.24%
2020/03/16	2	16.85	0	0.00	16.75	2	11,272	0.02%
2020/03/13	10	16.70	7	16.66	17.10	3	11,112	0.03%
2020/03/12	13	17.32	2	17.30	17.20	11	10,597	0.10%
2020/03/11	18	17.88	0	0.00	17.85	18	10,275	0.18%
2020/03/10	2	17.75	7	17.81	17.90	-5	10,250	-0.05%
2020/03/09	18	17.93	0	0.00	17.90	18	10,060	0.18%
2020/03/06	1	18.05	15	18.10	18.05	-14	9,760	-0.14%
2020/03/05	23	18.15	0	0.00	18.15	23	9,657	0.24%
2020/03/04	1	18.15	1	18.15	18.20	0	9,640	0.00%
2020/03/03	18	18.20	0	0.00	18.15	18	9,605	0.19%
2020/03/02	18	18.12	12	18.18	18.10	6	9,672	0.06%
2020/02/27	6	18.31	22	18.42	18.45	-16	10,656	-0.15%
2020/02/26	0	0.00	9	18.31	18.40	-9	10,624	-0.08%
2020/02/25	11	18.20	0	0.00	18.20	11	10,569	0.10%
2020/02/24	5	18.33	1	18.30	18.30	4	10,610	0.04%
2020/02/21	2	18.35	5	18.40	18.45	-3	10,687	-0.03%
2020/02/20	3.3	18.36	11	18.44	18.40	-7.8	10,780	-0.07%
2020/02/19	23.3	18.35	3.1	18.30	18.35	20.2	10,867	0.19%
2020/02/18	37	18.36	10	18.38	18.40	27	10,882	0.25%
2020/02/17	3.5	18.54	5	18.50	18.55	-1.5	10,889	-0.01%
2020/02/14	8	18.57	30	18.61	18.55	-22	10,987	-0.20%
2020/02/13	8.3	18.54	1	18.55	18.50	7.3	11,123	0.07%
2020/02/12	2.3	18.53	0	0.00	18.55	2.3	11,234	0.02%
2020/02/11	2.3	18.43	9	18.45	18.40	-6.8	11,281	-0.06%
2020/02/10	1	18.45	2	18.35	18.40	-1	11,380	-0.01%
2020/02/07	13.3	18.46	15	18.52	18.55	-1.7	11,651	-0.02%
2020/02/06	16	18.46	0	0.00	18.60	16	12,424	0.13%
2020/02/05	4	18.39	0	0.00	18.40	4	12,620	0.03%
2020/02/04	2.5	18.26	0	0.00	18.40	2.5	12,713	0.02%
2020/02/03	23.3	18.03	0	0.00	18.15	23.3	12,822	0.18%
2020/01/31	28	18.42	1	18.40	18.35	27	12,770	0.21%
2020/01/30	29.3	18.36	61	18.53	18.35	-31.7	12,702	-0.25%
2020/01/20	3.2	19.13	15	19.14	19.10	-11.8	12,399	-0.10%
2020/01/17	1	18.95	3	19.00	19.00	-2	12,351	-0.02%
2020/01/15	2.3	18.96	7.1	19.00	19.00	-4.9	12,507	-0.04%
2020/01/13	0.2	18.90	1	18.90	18.90	-0.8	12,635	-0.01%
2020/01/10	2.5	18.71	0	0.00	18.75	2.5	12,688	0.02%
2020/01/09	0	0.00	33	18.70	18.80	-33	12,872	-0.26%
2020/01/08	0	0.00	2	18.70	18.60	-2	13,033	-0.02%
2020/01/07	5	18.75	1	18.80	18.75	4	13,095	0.03%
2020/01/06	1	18.80	1	18.85	18.90	0	13,147	0.00%
2020/01/03	4	18.83	5	18.85	18.90	-1	13,223	-0.01%
2020/01/02	0	0.00	1	18.90	18.85	-1	13,254	-0.01%
2019/12/31	2	18.90	10	18.90	18.85	-8	13,362	-0.06%
2019/12/27	0.2	18.95	34	18.97	19.00	-33.8	13,303	-0.25%
2019/12/26	0.3	18.95	5	18.95	19.00	-4.7	13,305	-0.04%
2019/12/25	1.3	18.93	1	19.00	18.95	0.3	13,347	0.00%
2019/12/24	10	18.90	0	0.00	18.95	10	13,375	0.07%
2019/12/23	20	18.95	0	0.00	19.00	20	13,349	0.15%
2019/12/20	4	18.94	6	18.96	19.00	-2	13,328	-0.02%
2019/12/19	10	18.90	18	18.93	18.95	-8	13,215	-0.06%
2019/12/18	30	18.84	8	18.96	19.00	22	13,142	0.17%
2019/12/17	10	18.90	1	18.90	19.00	9	12,963	0.07%
2019/12/16	0	0.00	20	18.80	18.85	-20	12,788	-0.16%
2019/12/13	1	18.80	9	18.83	18.85	-8	12,756	-0.06%
2019/12/11	15	18.68	0	0.00	18.70	15	12,643	0.12%
2019/12/10	22	18.79	0	0.00	18.75	22	12,621	0.17%
2019/12/06	2	18.85	0	0.00	18.85	2	12,692	0.02%
2019/12/05	10	18.83	0	0.00	18.90	10	12,656	0.08%
2019/12/04	4	18.80	20	18.80	18.85	-16	12,621	-0.13%
2019/12/03	0	0.00	2	18.70	18.80	-2	12,693	-0.02%
2019/12/02	1	18.70	0	0.00	18.70	1	12,720	0.01%
2019/11/29	0	0.00	25	18.80	18.80	-25	12,669	-0.20%
2019/11/28	2	18.75	0	0.00	18.90	2	12,702	0.02%
2019/11/27	4	18.80	16	18.83	18.70	-12	12,805	-0.09%
2019/11/26	6	18.88	33	18.97	18.75	-27	12,767	-0.21%
2019/11/25	5	18.85	0	0.00	18.90	5	11,634	0.04%
2019/11/22	5	18.90	1	18.95	18.90	4	11,714	0.03%
2019/11/21	13	18.82	0	0.00	18.90	13	11,761	0.11%
2019/11/20	0	0.00	7	18.99	19.00	-7	11,701	-0.06%
2019/11/19	0	0.00	29	18.92	18.90	-29	11,818	-0.25%
2019/11/18	0	0.00	14	18.83	18.90	-14	11,891	-0.12%
2019/11/15	0	0.00	6	18.65	18.55	-6	11,897	-0.05%
2019/11/14	3	18.47	1	18.45	18.50	2	11,920	0.02%
2019/11/13	23	18.39	1	18.35	18.30	22	12,032	0.18%
2019/11/12	32	18.45	0	0.00	18.45	32	12,326	0.26%
2019/11/11	1	18.70	0	0.00	18.65	1	12,307	0.01%
2019/11/08	1	18.75	20	18.80	18.80	-19	12,197	-0.16%
2019/11/07	27	18.71	17	18.70	18.70	10	12,095	0.08%
2019/11/06	31	18.79	4	18.91	18.70	27	11,995	0.23%
2019/11/05	150	19.07	170	19.07	19.05	-20	11,818	-0.17%	大買/大賣/
2019/11/04	0	0.00	5	18.36	18.50	-5	11,147	-0.04%
2019/11/01	2	18.15	0	0.00	18.20	2	11,000	0.02%
2019/10/31	0	0.00	1	18.25	18.20	-1	11,039	-0.01%
2019/10/30	1	18.15	3	18.25	18.20	-2	10,954	-0.02%
2019/10/29	3	18.20	1	18.35	18.25	2	10,925	0.02%
2019/10/28	5	18.25	0	0.00	18.30	5	10,823	0.05%
2019/10/25	1	18.25	1	18.20	18.30	0	10,722	0.00%
2019/10/23	60	18.20	5	18.25	18.25	55	10,716	0.51%
2019/10/22	15	18.15	9	18.21	18.10	6	10,629	0.06%
2019/10/21	2	18.05	0	0.00	18.10	2	10,523	0.02%
2019/10/18	6	17.94	2	18.05	17.90	4	10,529	0.04%
2019/10/17	22	17.80	6	17.90	17.90	16	10,518	0.15%
2019/10/16	4	17.81	0	0.00	17.85	4	10,294	0.04%
2019/10/15	10	17.75	0	0.00	17.80	10	10,153	0.10%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/09	10	17.79	5	17.80	17.70	5	10,220	0.05%
2019/10/07	30	17.79	10	17.85	17.80	20	10,323	0.19%
2019/10/04	10	17.85	0	0.00	17.90	10	10,315	0.10%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/02	22	17.95	0	0.00	17.95	22	10,382	0.21%
2019/10/01	2	18.00	1	18.10	18.10	1	10,359	0.01%
2019/09/27	17	18.01	2	17.95	17.90	15	10,344	0.15%
2019/09/26	2	18.20	2	18.05	18.05	0	10,328	0.00%
2019/09/25	1	18.20	0	0.00	18.10	1	10,315	0.01%
2019/09/24	22	18.39	28	18.30	18.30	-6	10,386	-0.06%
2019/09/23	0	0.00	18	18.12	18.15	-18	10,332	-0.17%
2019/09/20	23	18.10	0	0.00	18.05	23	10,415	0.22%
2019/09/19	13	18.20	0	0.00	18.20	13	10,277	0.13%
2019/09/17	10	18.30	0	0.00	18.30	10	10,361	0.10%
2019/09/12	0	0.00	11	18.33	18.40	-11	10,709	-0.10%
2019/09/11	0	0.00	1	18.20	18.20	-1	10,735	-0.01%
2019/09/10	1	18.10	0	0.00	18.10	1	10,699	0.01%
2019/09/09	3	18.15	0	0.00	18.25	3	10,562	0.03%
2019/09/06	10	18.15	0	0.00	18.20	10	10,503	0.10%
2019/09/05	4	18.14	2	18.15	18.10	2	10,408	0.02%
2019/09/04	5	17.85	5	18.05	18.00	0	10,261	0.00%
2019/09/03	8	18.00	0	0.00	17.90	8	10,260	0.08%
2019/09/02	7	17.99	0	0.00	18.05	7	10,403	0.07%
2019/08/30	3	17.85	0	0.00	17.95	3	10,282	0.03%
2019/08/29	15	17.65	2	17.80	17.80	13	10,150	0.13%
2019/08/28	15	17.66	80	17.69	17.65	-65	10,077	-0.64%
2019/08/27	24	17.61	0	0.00	17.60	24	10,051	0.24%
2019/08/26	100	17.49	0	0.00	17.50	100	10,022	1.00%
2019/08/23	2	17.50	0	0.00	17.70	2	10,014	0.02%
2019/08/22	20	17.46	0	0.00	17.50	20	10,016	0.20%
2019/08/21	22	17.65	0	0.00	17.55	22	10,063	0.22%
2019/08/20	18	17.79	20	17.85	17.65	-2	9,838	-0.02%
2019/08/19	18	17.99	1	18.00	17.80	17	9,671	0.18%
2019/08/16	26	17.68	0	0.00	17.85	26	9,614	0.27%
2019/08/15	35	17.74	0	0.00	17.65	35	9,373	0.37%
2019/08/14	44	18.37	0	0.00	18.15	44	9,001	0.49%
2019/08/13	4	18.40	0	0.00	18.45	4	8,776	0.05%
2019/08/08	13.1	18.59	0	0.00	18.60	13.1	8,871	0.15%
2019/08/06	5	18.38	5	18.30	18.55	0	9,133	0.00%
2019/08/05	6	18.61	1	18.70	18.60	5	9,144	0.05%
2019/08/02	4	18.81	2	18.80	18.85	2	9,185	0.02%
2019/08/01	3	19.00	5	19.00	18.95	-2	9,134	-0.02%
2019/07/31	4	19.05	1	19.10	19.10	3	9,115	0.03%
2019/07/29	6	19.13	1	19.15	19.25	5	9,269	0.05%
2019/07/26	5	19.31	0	0.00	19.15	5	9,295	0.05%
2019/07/25	7	19.31	0	0.00	19.45	7	9,238	0.08%
2019/07/24	10	19.30	0	0.00	19.30	10	9,258	0.11%
2019/07/22	3	19.10	6	19.10	19.05	-3	9,252	-0.03%
2019/07/19	9	19.23	0	0.00	19.20	9	9,203	0.10%
2019/07/18	1	19.25	0	0.00	19.30	1	9,223	0.01%
2019/07/17	5	19.37	4	19.30	19.30	1	9,302	0.01%
2019/07/16	16	19.47	0	0.00	19.50	16	9,336	0.17%
2019/07/15	18	19.37	40	19.35	19.45	-22	9,360	-0.24%
2019/07/12	5	20.45	17	20.46	20.45	-12	9,324	-0.13%
2019/07/11	1	20.35	0	0.00	20.35	1	9,311	0.01%
2019/07/10	49	20.27	0	0.00	20.25	49	9,354	0.52%
2019/07/09	2	20.25	0	0.00	20.30	2	9,387	0.02%
2019/07/08	4	20.25	0	0.00	20.30	4	9,347	0.04%
2019/07/05	1	20.55	0	0.00	20.50	1	9,376	0.01%
2019/07/04	5	20.45	0	0.00	20.55	5	9,477	0.05%
2019/07/03	2	20.45	0	0.00	20.45	2	9,512	0.02%
2019/07/02	3	20.53	0	0.00	20.60	3	9,677	0.03%
2019/07/01	11	20.52	5	20.55	20.50	6	9,702	0.06%
2019/06/28	2	20.33	10	20.33	20.35	-8	9,609	-0.08%
2019/06/27	1	20.20	11	20.25	20.25	-10	9,603	-0.10%
2019/06/26	0	0.00	1	20.05	20.20	-1	9,611	-0.01%
2019/06/24	5	20.15	1	20.10	20.15	4	9,640	0.04%
2019/06/21	0	0.00	209	20.15	20.15	-209	9,617	-2.17%	大賣/鉅額交易
2019/06/20	4	20.04	355	20.10	20.00	-351	9,600	-3.66%	大賣/鉅額交易
2019/06/19	0	0.00	8	19.97	20.00	-8	9,485	-0.08%
2019/06/18	50	19.90	1	19.90	19.90	49	9,322	0.53%
2019/06/17	6	19.80	0	0.00	19.80	6	9,375	0.06%
2019/06/14	0	0.00	15	19.86	19.85	-15	9,431	-0.16%
2019/06/13	2	19.83	0	0.00	19.90	2	9,478	0.02%
2019/06/12	139	19.86	2	19.90	19.85	137	9,693	1.41%	大買/鉅額交易
2019/06/11	0	0.00	12	19.90	19.95	-12	9,714	-0.12%
2019/06/10	320	19.80	12	19.85	19.85	308	9,677	3.18%	大買/鉅額交易
2019/06/06	55	19.55	1	19.55	19.60	54	9,560	0.56%
2019/06/05	0	0.00	5	19.70	19.60	-5	9,583	-0.05%
2019/06/03	5	19.50	0.2	19.45	19.45	4.8	9,660	0.05%
2019/05/31	1	19.55	3	19.52	19.65	-2	9,709	-0.02%
2019/05/30	0	0.00	22	19.33	19.40	-22	9,586	-0.23%
2019/05/29	2	19.05	0	0.00	19.15	2	9,717	0.02%
2019/05/24	0	0.00	5	19.00	19.00	-5	10,163	-0.05%
2019/05/23	1	18.90	5	19.00	19.00	-4	10,196	-0.04%
2019/05/22	6	18.90	0	0.00	18.95	6	10,146	0.06%
2019/05/21	2	19.00	0	0.00	18.95	2	10,273	0.02%
2019/05/20	6	18.76	7	18.90	18.85	-1	10,214	-0.01%
2019/05/17	0	0.00	5	18.90	18.80	-5	10,205	-0.05%
2019/05/16	12	18.82	0	0.00	18.75	12	10,203	0.12%
2019/05/15	9	18.86	0	0.00	18.85	9	10,200	0.09%
2019/05/14	11	18.80	3	18.75	19.10	8	10,188	0.08%
2019/05/13	1	19.25	20	19.20	19.20	-19	10,044	-0.19%
2019/05/10	3	19.50	2	19.55	19.50	1	10,174	0.01%
2019/05/09	4	19.54	10	19.50	19.35	-6	10,223	-0.06%
2019/05/08	0	0.00	7	19.74	19.65	-7	10,250	-0.07%
2019/05/07	10	19.75	10	19.81	19.90	0	10,474	0.00%
2019/05/06	12	19.63	85	19.68	19.60	-73	10,626	-0.69%
2019/05/03	9	19.98	2	20.00	20.00	7	10,420	0.07%
2019/05/02	1	19.90	2	19.95	19.90	-1	10,420	-0.01%
2019/04/30	2	19.95	41	19.91	19.95	-39	10,445	-0.37%
2019/04/29	0	0.00	2	19.90	19.90	-2	10,433	-0.02%
2019/04/25	11	19.77	10	19.80	19.80	1	10,411	0.01%
2019/04/24	2	19.78	18	19.83	19.85	-16	10,465	-0.15%
2019/04/22	6	19.70	18	19.74	19.70	-12	10,346	-0.12%
2019/04/19	16	19.60	3	19.70	19.60	13	10,338	0.13%
2019/04/18	0	0.00	8	19.65	19.60	-8	10,344	-0.08%
2019/04/17	4	19.50	2	19.50	19.50	2	10,327	0.02%
2019/04/16	10	19.35	0	0.00	19.35	10	10,112	0.10%
2019/04/15	0	0.00	1	19.45	19.45	-1	10,097	-0.01%
2019/04/12	7	19.29	0	0.00	19.25	7	10,076	0.07%
2019/04/11	19	19.52	0	0.00	19.35	19	10,102	0.19%
2019/04/10	0	0.00	3	19.50	19.55	-3	10,053	-0.03%
2019/04/09	5	19.40	2	19.45	19.50	3	9,955	0.03%
2019/04/08	54	19.50	64	19.39	19.50	-10	9,935	-0.10%
2019/04/03	6	19.13	0.1	19.05	19.15	5.9	9,729	0.06%
2019/04/02	8	19.07	0	0.00	19.10	8	9,683	0.08%
2019/04/01	4	19.05	2	19.05	19.05	2	9,660	0.02%
2019/03/27	3	19.00	5	19.00	19.00	-2	9,500	-0.02%
2019/03/26	2	18.90	0	0.00	18.90	2	9,466	0.02%
2019/03/25	44	18.75	0	0.00	18.85	44	9,456	0.47%
2019/03/22	2	19.05	2	19.05	19.10	0	9,221	0.00%
2019/03/21	3	19.05	0	0.00	19.00	3	9,203	0.03%
2019/03/20	5	19.00	0	0.00	19.00	5	9,270	0.05%
2019/03/19	0	0.00	16	19.01	19.00	-16	9,244	-0.17%
2019/03/18	0	0.00	2	18.90	19.00	-2	9,209	-0.02%
2019/03/15	6	18.75	5	18.85	18.75	1	9,342	0.01%
2019/03/14	2	18.85	0	0.00	18.80	2	9,137	0.02%
2019/03/13	0	0.00	55	18.85	18.90	-55	9,307	-0.59%
2019/03/12	5	18.75	0	0.00	18.80	5	9,302	0.05%
2019/03/11	2	18.75	0	0.00	18.75	2	9,316	0.02%
2019/03/08	1	18.95	0	0.00	18.90	1	9,367	0.01%
2019/03/06	1	18.95	0	0.00	19.00	1	9,533	0.01%
2019/03/05	10	18.90	0	0.00	18.90	10	9,530	0.10%
2019/03/04	5	18.95	1	18.85	18.95	4	9,568	0.04%
2019/02/27	12	19.04	0	0.00	19.10	12	9,392	0.13%
2019/02/26	1	18.90	12	18.75	18.80	-11	9,065	-0.12%
2019/02/25	1	18.40	0	0.00	18.45	1	8,678	0.01%
2019/02/22	2	18.25	0	0.00	18.35	2	8,646	0.02%
2019/02/21	0	0.00	5	18.35	18.30	-5	8,666	-0.06%
2019/02/20	9	18.26	0	0.00	18.30	9	8,696	0.10%
2019/02/19	4	18.30	0	0.00	18.30	4	8,623	0.05%
2019/02/15	2	18.10	0	0.00	18.10	2	8,676	0.02%
2019/02/14	0	0.00	0.4	18.20	18.15	-0.4	8,603	0.00%
2019/02/13	2	18.50	0	18.40	18.35	2	8,586	0.02%
2019/02/11	0	0.00	10	18.40	18.50	-10	8,457	-0.12%
2019/01/30	2	18.20	2	18.20	18.20	0	8,245	0.00%
2019/01/29	0	0.00	11	18.15	18.10	-11	8,079	-0.14%
2019/01/28	1	17.85	3	18.00	18.10	-2	7,968	-0.03%
2019/01/25	1	17.85	8	17.77	17.80	-7	7,712	-0.09%
2019/01/23	0	0.00	1	17.65	17.60	-1	7,638	-0.01%
2019/01/21	10	17.65	12	17.70	17.65	-2	7,579	-0.03%
2019/01/18	20	17.58	0	0.00	17.55	20	7,593	0.26%
2019/01/17	12	17.50	5	17.50	17.50	7	7,598	0.09%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	5	17.50	0	0.00	17.50	5	7,662	0.07%
2019/01/14	2	17.50	0	0.00	17.55	2	7,653	0.03%
2019/01/11	2	17.55	1	17.60	17.60	1	7,776	0.01%
2019/01/10	2	17.50	1	17.50	17.55	1	7,861	0.01%
2019/01/08	0	0.00	50	17.30	17.35	-50	7,709	-0.65%
2019/01/07	0	0.00	1	17.35	17.45	-1	7,819	-0.01%
2019/01/04	1	17.10	0	0.00	17.10	1	7,823	0.01%
2019/01/03	10	17.32	0	0.00	17.40	10	8,101	0.12%
2019/01/02	0	0.00	1	17.55	17.45	-1	8,116	-0.01%
2018/12/27	2	17.53	0	0.00	17.50	2	8,195	0.02%
2018/12/26	1	17.45	0	0.00	17.50	1	8,252	0.01%
2018/12/25	3	17.40	0	0.00	17.60	3	8,225	0.04%
2018/12/22	10	17.40	0	0.00	17.40	10	8,275	0.12%
2018/12/20	1	17.60	0	0.00	17.45	1	8,301	0.01%
2018/12/19	50	17.65	0	0.00	17.65	50	8,293	0.60%
2018/12/14	1	17.55	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	2	17.60	17.80	-2	8,436	-0.02%
2018/12/12	5	17.40	0	0.00	17.55	5	8,415	0.06%
2018/12/06	1	17.70	0	0.00	17.55	1	8,204	0.01%
2018/12/05	10	17.80	0	0.00	17.80	10	7,978	0.13%
2018/12/04	0	0.00	1	17.95	17.90	-1	7,972	-0.01%
2018/12/03	2	17.83	11	17.89	17.90	-9	7,930	-0.11%
2018/11/29	2	17.63	0	0.00	17.50	2	7,609	0.03%
2018/11/26	20	17.45	0	0.00	17.45	20	7,428	0.27%
2018/11/23	0	0.00	3	17.45	17.50	-3	7,428	-0.04%
2018/11/21	2	17.43	0	0.00	17.45	2	7,545	0.03%
2018/11/20	0	0.00	2	17.65	17.50	-2	7,587	-0.03%
2018/11/19	7	17.80	0	0.00	17.70	7	7,908	0.09%
2018/11/16	0	0.00	2	17.70	17.70	-2	7,947	-0.03%
2018/11/15	1	17.40	2	17.60	17.60	-1	7,937	-0.01%
2018/11/12	0	0.00	1	17.70	17.55	-1	7,977	-0.01%
2018/11/09	1	17.35	0	0.00	17.45	1	7,957	0.01%
2018/11/08	5	17.93	1	17.80	17.80	4	7,919	0.05%
2018/11/05	0	0.00	2	17.30	17.50	-2	8,001	-0.02%
2018/11/02	5	17.31	0	0.00	17.35	5	8,043	0.06%
2018/11/01	5	17.00	0	0.00	17.20	5	8,172	0.06%
2018/10/31	2	17.00	0	0.00	17.05	2	8,113	0.02%
2018/10/29	1	16.80	1	16.85	16.90	0	8,124	0.00%
2018/10/26	7	16.87	80	17.00	16.75	-73	8,220	-0.89%
2018/10/25	2	16.80	2	16.85	16.85	0	8,255	0.00%
2018/10/24	2	17.05	0	0.00	17.00	2	8,291	0.02%
2018/10/23	2	17.05	0	0.00	17.05	2	8,272	0.02%
2018/10/22	9	17.15	0	0.00	17.10	9	8,235	0.11%
2018/10/19	0	0.00	5	17.15	17.15	-5	8,188	-0.06%
2018/10/17	5	17.53	0	0.00	17.45	5	8,199	0.06%
2018/10/16	5	17.55	8	17.51	17.35	-3	8,387	-0.04%
2018/10/15	5	17.42	0	0.00	17.40	5	8,438	0.06%
2018/10/12	0	0.00	1	17.46	17.65	-1	8,395	-0.01%
2018/10/11	1	17.60	0	0.00	17.45	1	8,529	0.01%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/05	7	18.46	0	0.00	18.50	7	8,319	0.08%
2018/10/04	1	18.65	0	0.00	18.60	1	8,239	0.01%
2018/09/28	1	18.95	0	0.00	18.95	1	8,335	0.01%
2018/09/27	0	0.00	1	18.85	19.00	-1	8,274	-0.01%
2018/09/25	2	18.70	0	0.00	18.70	2	8,276	0.02%
2018/09/21	1	18.70	0	0.00	18.80	1	8,301	0.01%
2018/09/14	1	18.90	0	0.00	18.85	1	8,604	0.01%
2018/09/12	6	18.69	0	0.00	18.75	6	8,752	0.07%
2018/09/11	2	18.75	16	18.75	18.75	-14	8,965	-0.16%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/07	2	18.90	8	18.85	18.95	-6	9,644	-0.06%
2018/09/06	0	0.00	2	19.03	19.05	-2	9,639	-0.02%
2018/09/05	12	19.14	0	0.00	19.00	12	9,722	0.12%
2018/09/04	0	0.00	1	19.30	19.30	-1	9,746	-0.01%
2018/09/03	0	0.00	1	19.25	19.25	-1	9,787	-0.01%
2018/08/31	0	0.00	5	19.25	19.25	-5	9,839	-0.05%
2018/08/29	0	0.00	2	19.20	19.20	-2	9,937	-0.02%
2018/08/28	0	0.00	3	19.22	19.20	-3	10,043	-0.03%
2018/08/27	1	19.10	1	19.20	19.15	0	9,975	0.00%
2018/08/24	0	0.00	7	19.01	19.05	-7	10,183	-0.07%
2018/08/21	2	18.60	0	0.00	18.70	2	9,717	0.02%
2018/08/20	3	18.65	0	0.00	18.60	3	9,674	0.03%
2018/08/17	2	18.80	125	18.88	18.85	-123	9,630	-1.28%	大賣/鉅額交易
2018/08/16	1	18.70	1	18.80	18.85	0	9,611	0.00%
2018/08/15	1	18.90	0	0.00	18.75	1	9,603	0.01%
2018/08/14	0	0.00	1	18.90	18.90	-1	9,581	-0.01%
2018/08/13	10	18.78	0	0.00	18.75	10	9,580	0.10%
2018/08/10	0	0.00	0.2	18.95	18.90	-0.2	9,501	0.00%
2018/08/09	3	18.93	3	19.15	19.00	0	9,414	0.00%
2018/08/08	10	19.17	2	19.20	19.15	8	9,413	0.08%
2018/08/01	3	19.18	0	0.00	19.15	3	9,911	0.03%
2018/07/31	14	18.89	0	0.00	19.00	14	9,834	0.14%
2018/07/30	0	0.00	1	18.85	18.90	-1	9,717	-0.01%
2018/07/27	14	18.85	0	0.00	18.85	14	9,633	0.15%
2018/07/26	3	18.95	0	0.00	18.95	3	9,639	0.03%
2018/07/25	5.2	18.95	0	0.00	18.90	5.2	9,629	0.05%
2018/07/24	9	18.97	0	0.00	19.00	9	9,781	0.09%
2018/07/23	16	18.95	0	0.00	18.95	16	9,831	0.16%
2018/07/20	7	19.86	0	0.00	19.85	7	9,736	0.07%
2018/07/18	6	19.70	3	19.73	19.80	3	9,519	0.03%
2018/07/17	61	19.55	0	0.00	19.65	61	9,464	0.64%
2018/07/16	0	0.00	1	19.55	19.50	-1	9,272	-0.01%
2018/07/12	1	19.30	0	0.00	19.30	1	9,145	0.01%
2018/07/10	0	0.00	2	19.25	19.25	-2	9,160	-0.02%
2018/07/06	12	18.84	18	18.85	18.80	-6	9,303	-0.06%
2018/07/05	3	18.97	0	0.00	18.90	3	9,255	0.03%
2018/07/04	0.2	19.10	0	0.00	19.10	0.2	9,335	0.00%
2018/07/02	20	19.25	0	0.00	19.00	20	9,607	0.21%
2018/06/29	5	19.00	0	0.00	19.20	5	9,537	0.05%
2018/06/28	25	18.99	1	18.95	18.95	24	9,424	0.25%
2018/06/27	17	19.11	0	0.00	19.10	17	9,332	0.18%
2018/06/25	12	19.22	0	0.00	19.20	12	9,177	0.13%
2018/06/22	5	19.25	30	19.25	19.25	-25	9,052	-0.28%
2018/06/21	2	19.45	0	0.00	19.45	2	8,920	0.02%
2018/06/20	0	0.00	5	19.65	19.55	-5	8,960	-0.06%
2018/06/19	2	19.53	0	0.00	19.60	2	8,889	0.02%
2018/06/15	0	0.00	3	19.55	19.85	-3	8,709	-0.03%
2018/06/13	0	0.00	1	19.80	19.80	-1	8,281	-0.01%
2018/06/11	5	20.01	0	0.00	19.95	5	8,321	0.06%
2018/06/08	12	19.95	0	0.00	19.95	12	8,284	0.14%
2018/06/06	1	19.80	0	0.00	20.00	1	8,225	0.01%
2018/06/05	1	19.75	0	0.00	19.80	1	8,152	0.01%
2018/06/04	129	19.85	4	19.85	19.75	125	8,082	1.55%	大買/鉅額交易
2018/06/01	15	19.85	0	0.00	19.80	15	7,999	0.19%
2018/05/29	0	0.00	1	19.90	20.05	-1	7,812	-0.01%
2018/05/28	0	0.00	3	19.95	19.95	-3	7,875	-0.04%
2018/05/25	6	19.80	0	0.00	19.80	6	8,012	0.07%
2018/05/22	0	0.00	1	19.85	19.85	-1	8,334	-0.01%
2018/05/17	1	19.90	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	20	19.85	20.05	-20	8,686	-0.23%
2018/05/15	2	19.88	0	0.00	19.95	2	8,806	0.02%
2018/05/14	2	20.15	0	0.00	20.15	2	9,130	0.02%
2018/05/11	0	0.00	24	20.06	20.20	-24	9,149	-0.26%
2018/05/10	0	0.00	52	19.75	19.80	-52	9,003	-0.58%
2018/05/09	0	0.00	20	19.25	19.35	-20	8,612	-0.23%
2018/05/07	2	19.15	0	0.00	19.15	2	8,732	0.02%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/03	6	19.30	0	0.00	19.25	6	8,958	0.07%
2018/04/27	6	19.42	0	0.00	19.45	6	9,199	0.07%
2018/04/26	1	19.60	0	0.00	19.55	1	9,142	0.01%
2018/04/25	0	0.00	3	19.45	19.65	-3	9,077	-0.03%
2018/04/24	7	19.55	0	0.00	19.55	7	9,074	0.08%
2018/04/19	2	19.60	1	19.65	19.80	1	9,058	0.01%
2018/04/18	9	19.58	0	0.00	19.55	9	9,052	0.10%
2018/04/17	2	19.65	0	0.00	19.60	2	9,185	0.02%
2018/04/16	8	19.74	0	0.00	19.70	8	9,153	0.09%
2018/04/11	8	19.65	0	0.00	19.65	8	8,954	0.09%
2018/04/10	19	19.54	0	0.00	19.55	19	9,028	0.21%
2018/04/09	7	19.61	0	0.00	19.55	7	8,998	0.08%
2018/04/03	3	19.85	1	19.90	19.80	2	8,842	0.02%
2018/04/02	4	19.95	0	0.00	20.00	4	8,824	0.05%
2018/03/30	0	19.85	0	0.00	19.80	0	8,876	0.00%
2018/03/29	0	0.00	1	19.90	19.85	-1	8,787	-0.01%
2018/03/28	50	20.00	0	0.00	19.95	50	8,697	0.57%
2018/03/26	0	0.00	1	19.85	19.95	-1	8,670	-0.01%
2018/03/23	7	19.84	1	19.85	19.90	6	8,700	0.07%
2018/03/22	1	20.25	0	0.00	20.15	1	8,694	0.01%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	9	20.26	0	0.00	20.25	9	8,761	0.10%
2018/03/16	0	0.00	2	20.80	20.80	-2	8,497	-0.02%
2018/03/15	0	0.00	2	20.68	20.60	-2	8,391	-0.02%
2018/03/14	0	0.00	2	20.68	20.80	-2	8,400	-0.02%
2018/03/12	0	0.00	12	20.65	20.65	-12	8,523	-0.14%
2018/03/09	2	20.35	0	0.00	20.40	2	8,513	0.02%
2018/03/01	3	20.05	0	0.00	20.25	3	8,997	0.03%
2018/02/27	4	20.09	0	0.00	20.10	4	8,903	0.04%
2018/02/26	2	20.20	0	0.00	20.15	2	8,778	0.02%
2018/02/23	0	0.00	2	20.20	20.30	-2	8,758	-0.02%
2018/02/22	2	19.85	0	0.00	19.80	2	8,689	0.02%
2018/02/21	0	20.20	0	0.00	20.20	0	8,691	0.00%
2018/02/12	10	19.85	0	0.00	19.75	10	8,700	0.11%
2018/02/09	6	19.63	0	0.00	19.85	6	8,770	0.07%
2018/02/08	1	20.05	0	0.00	19.95	1	8,772	0.01%
2018/02/07	53	20.21	0	0.00	20.10	53	8,787	0.60%
2018/02/06	21	19.92	3	20.00	19.80	18	8,814	0.20%
2018/02/05	2	20.95	0	0.00	20.90	2	8,541	0.02%
2018/02/02	2	21.38	0	0.00	21.40	2	8,838	0.02%
2018/02/01	0	0.00	1	21.70	21.45	-1	8,966	-0.01%
2018/01/31	1	21.20	2	21.63	21.70	-1	9,034	-0.01%
2018/01/30	1	21.35	0	0.00	21.35	1	8,911	0.01%
2018/01/29	0	0.00	4	21.73	21.70	-4	8,862	-0.05%
2018/01/26	107	21.73	18	21.82	21.40	89	8,834	1.01%	大買/
2018/01/25	2	21.80	18	21.54	21.80	-16	8,693	-0.18%
2018/01/24	2	20.70	0	0.00	20.90	2	8,270	0.02%
2018/01/23	1	20.75	3	20.75	20.85	-2	8,710	-0.02%
2018/01/22	1	20.75	0	0.00	20.80	1	8,832	0.01%
2018/01/19	0	0.00	9	20.85	20.95	-9	8,918	-0.10%
2018/01/18	2	20.80	2	20.80	20.80	0	8,934	0.00%
2018/01/17	2	20.55	0	0.00	20.80	2	8,968	0.02%
2018/01/16	6	20.47	0	0.00	20.60	6	8,963	0.07%
2018/01/15	5	20.50	0	0.00	20.45	5	8,988	0.06%
2018/01/11	3	20.37	0	0.00	20.30	3	8,971	0.03%
2018/01/04	1	20.95	0	0.00	20.90	1	9,393	0.01%
2018/01/02	0	0.00	1	21.10	21.10	-1	9,509	-0.01%