仁寶 (2324)-永興券商分點個股進出

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
35.20
漲跌
▼0.05
漲幅
-0.14%
成交量
27,104張
產業
上市電腦週邊類股
1822人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－永興券商分點個股進出

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

永興券商分點個股進出
永興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
2024/06/24	73	35.24	8	35.20	35.25	65	29,260	0.22%
2024/06/21	1.5	36.03	0	0.00	35.85	1.5	29,159	0.01%
2024/06/20	6	36.30	0	0.00	36.25	6	28,916	0.02%
2024/06/19	0	0.00	3	36.33	36.20	-3	29,081	-0.01%
2024/06/18	3	36.05	0	0.00	36.05	3	29,054	0.01%
2024/06/17	1	36.05	0	35.95	35.85	1	29,574	0.00%
2024/06/13	0	0.00	1	35.90	35.85	-1	29,810	0.00%
2024/06/12	3	35.40	0	0.00	35.50	3	30,293	0.01%
2024/06/11	10	35.72	1	35.70	35.70	9	30,359	0.03%
2024/06/07	1	36.20	0	0.00	36.10	1	30,372	0.00%
2024/06/06	1	36.65	1.6	36.48	36.35	-0.6	30,722	0.00%
2024/06/05	3	36.70	0	0.00	36.30	3	30,748	0.01%
2024/06/04	16	37.18	0	0.00	36.90	16	30,745	0.05%
2024/06/03	1	37.70	2	37.70	37.50	-1	30,451	0.00%
2024/05/31	2	36.98	0	0.00	37.05	2	30,470	0.01%
2024/05/30	6	37.24	0	0.00	37.15	6	30,247	0.02%
2024/05/29	10	38.12	0	0.00	38.10	10	33,697	0.03%
2024/05/28	9.4	38.59	30	38.55	38.60	-20.6	33,602	-0.06%
2024/05/27	5.3	39.06	8	39.04	39.30	-2.7	33,649	-0.01%
2024/05/24	13	38.43	8	38.29	38.50	5	33,871	0.01%
2024/05/23	21.3	38.87	5	39.30	38.15	16.3	33,266	0.05%
2024/05/22	333	38.85	350.5	40.25	40.30	-17.5	32,107	-0.05%	大買/大賣/
2024/05/21	6	36.55	1	36.80	36.75	5	29,821	0.02%
2024/05/20	13	36.95	0	0.00	36.75	13	29,697	0.04%
2024/05/17	0	0.00	1	36.90	37.10	-1	29,730	0.00%
2024/05/16	0	0.00	3	37.47	37.45	-3	29,809	-0.01%
2024/05/15	4	36.70	1	37.35	36.55	3	30,121	0.01%
2024/05/14	2	38.35	10.7	37.88	37.35	-8.7	30,051	-0.03%
2024/05/07	2	35.08	2	35.60	35.60	0	29,106	0.00%
2024/05/06	0	0.00	1	35.80	35.60	-1	29,050	0.00%
2024/05/03	0	0.00	1	35.85	35.10	-1	29,716	0.00%
2024/05/02	6	34.93	0	0.00	35.05	6	30,087	0.02%
2024/04/30	5	35.90	0	0.00	35.80	5	30,122	0.02%
2024/04/29	0	0.00	2	36.45	36.35	-2	30,559	-0.01%
2024/04/25	0	0.00	5	35.00	35.50	-5	32,093	-0.02%
2024/04/24	0	0.00	1	35.60	35.50	-1	32,671	0.00%
2024/04/23	1	34.45	0	0.00	34.50	1	32,739	0.00%
2024/04/22	2	34.30	0	0.00	34.20	2	32,862	0.01%
2024/04/19	5	35.05	1	36.15	35.30	4	32,811	0.01%
2024/04/18	0	0.00	3	36.20	36.05	-3	32,823	-0.01%
2024/04/16	6	35.63	3	36.00	35.30	3	33,636	0.01%
2024/04/15	3	36.30	0	0.00	36.30	3	34,543	0.01%
2024/04/12	11	36.45	8	36.35	36.40	3	35,140	0.01%
2024/04/11	2	36.80	5	37.07	36.85	-3	35,475	-0.01%
2024/04/10	3	36.73	1	37.15	36.60	2	36,142	0.01%
2024/04/08	6	35.94	0	0.00	35.95	6	37,651	0.02%
2024/04/02	5.3	36.80	10	36.73	36.85	-4.7	40,335	-0.01%
2024/04/01	7	36.49	3	36.73	36.55	4	42,947	0.01%
2024/03/29	19	35.78	0	0.00	36.20	19	45,500	0.04%
2024/03/28	0	0.00	1	38.20	38.30	-1	46,371	0.00%
2024/03/27	1	38.15	0.8	38.05	38.10	0.2	47,113	0.00%
2024/03/26	1	37.85	1	38.35	37.90	0	49,405	0.00%
2024/03/25	0.2	38.70	0	0.00	38.55	0.2	53,777	0.00%
2024/03/22	0	0.00	6	38.88	38.65	-6	54,284	-0.01%
2024/03/21	3	38.35	1	38.25	38.40	2	54,988	0.00%
2024/03/20	0	0.00	6	38.27	37.90	-6	54,984	-0.01%
2024/03/19	3	37.43	1	37.45	37.20	2	55,002	0.00%
2024/03/18	1	36.70	0.3	36.85	36.90	0.7	55,410	0.00%
2024/03/15	0	0.00	11	36.92	37.00	-11	55,491	-0.02%
2024/03/14	3	36.53	0	0.00	36.65	3	55,260	0.01%
2024/03/13	2	37.25	1	37.30	36.70	1	55,030	0.00%
2024/03/12	4	36.38	2	37.10	37.20	2	54,872	0.00%
2024/03/11	1	36.70	51	37.10	36.90	-50	54,603	-0.09%
2024/03/08	0	0.00	50	37.10	36.65	-50	54,474	-0.09%
2024/03/07	61.2	36.64	0	0.00	36.55	61.2	54,118	0.11%
2024/03/06	7	37.56	2	38.10	37.55	5	53,599	0.01%
2024/03/05	19.6	37.76	50	37.80	37.80	-30.4	53,461	-0.06%
2024/03/04	112	38.06	64.2	39.33	38.00	47.8	52,965	0.09%	大買/
2024/03/01	1.2	36.49	0	0.00	36.70	1.2	49,312	0.00%
2024/02/29	11	35.59	0	0.00	36.50	11	49,162	0.02%
2024/02/27	2	36.80	47	36.60	36.50	-45	48,643	-0.09%
2024/02/23	1	36.70	2	37.03	36.20	-1	47,759	0.00%
2024/02/22	0	0.00	1	36.55	36.75	-1	47,852	0.00%
2024/02/21	1	36.40	0	0.00	36.75	1	47,736	0.00%
2024/02/20	1	36.60	0	0.00	36.80	1	47,744	0.00%
2024/02/19	5	36.90	2	36.90	36.90	3	47,640	0.01%
2024/02/16	10	36.85	7	36.77	36.85	3	47,432	0.01%
2024/02/15	11	35.81	10	35.75	35.80	1	46,988	0.00%
2024/02/05	0	0.00	1	35.90	35.90	-1	46,768	0.00%
2024/02/02	1	36.35	5	36.60	35.80	-4	46,629	-0.01%
2024/02/01	1	36.40	6	36.21	36.40	-5	46,487	-0.01%
2024/01/31	4.2	35.90	0	0.00	35.85	4.2	46,345	0.01%
2024/01/30	0.2	36.05	5	36.10	36.00	-4.9	46,228	-0.01%
2024/01/29	2	36.20	2	36.20	36.35	0	46,094	0.00%
2024/01/26	52.4	35.69	25	36.45	35.50	27.4	45,936	0.06%
2024/01/25	8	37.25	3	37.20	37.20	5	45,153	0.01%
2024/01/24	0	0.00	1	37.15	36.85	-1	44,784	0.00%
2024/01/23	37.3	37.41	55	37.31	37.55	-17.7	44,688	-0.04%
2024/01/22	15	37.33	15	37.42	37.60	0	44,242	0.00%
2024/01/19	4	35.70	4	35.76	36.30	0	43,240	0.00%
2024/01/18	67	34.97	4	35.01	34.80	63	42,754	0.15%
2024/01/17	2	34.50	0	0.00	34.55	2	42,118	0.00%
2024/01/16	7	34.90	0	0.00	35.00	7	41,998	0.02%
2024/01/15	0	0.00	1	35.80	35.55	-1	41,748	0.00%
2024/01/12	1	35.55	0	0.00	35.60	1	41,713	0.00%
2024/01/11	13	36.05	0	0.00	36.10	13	41,571	0.03%
2024/01/10	8	36.14	2	36.75	35.85	6	41,583	0.01%
2024/01/08	6	37.83	10	37.90	37.75	-4	40,032	-0.01%
2024/01/05	10	37.30	0	0.00	36.95	10	39,758	0.03%
2024/01/04	1	37.35	2	37.55	37.30	-1	39,379	0.00%
2024/01/03	3	38.55	1	38.25	38.10	2	38,862	0.01%
2024/01/02	1	39.15	48	38.90	39.55	-47	38,130	-0.12%
2023/12/29	5	40.02	5	40.07	39.85	0	37,329	0.00%
2023/12/28	2	39.30	1	38.95	38.95	1	36,084	0.00%
2023/12/27	10	39.83	23.1	40.15	40.20	-13.1	34,511	-0.04%
2023/12/26	12	38.85	25	39.04	39.05	-13	31,846	-0.04%
2023/12/25	13	37.41	12	37.35	37.10	1	29,191	0.00%
2023/12/22	3	36.25	3	36.23	36.10	0	27,245	0.00%
2023/12/21	5	36.93	22	36.79	36.70	-17	26,262	-0.06%
2023/12/20	14	36.50	72.2	37.06	37.40	-58.2	23,885	-0.24%
2023/12/19	1	34.00	3	33.90	34.00	-2	19,249	-0.01%
2023/12/18	2	34.93	21.6	35.19	34.60	-19.6	18,792	-0.10%
2023/12/15	1	33.05	10	33.27	33.05	-9	17,746	-0.05%
2023/12/14	1	34.10	35	33.87	33.65	-34	17,422	-0.20%
2023/12/13	59	33.35	6	33.16	33.75	53	16,926	0.31%
2023/12/12	0	0.00	5	32.15	32.00	-5	16,677	-0.03%
2023/12/11	0	0.00	5	31.86	32.20	-5	16,723	-0.03%
2023/12/08	0	0.00	1	31.30	31.20	-1	16,423	-0.01%
2023/12/06	0	0.00	75	30.91	31.25	-75	16,978	-0.44%
2023/12/05	4	30.30	7	30.40	30.40	-3	16,872	-0.02%
2023/12/04	0	0.00	4	30.74	30.60	-4	17,041	-0.02%
2023/12/01	76	30.49	6	30.48	30.35	70	17,274	0.41%
2023/11/30	1	30.40	0	0.00	30.90	1	17,485	0.01%
2023/11/29	1	30.95	70	31.00	30.75	-69	17,308	-0.40%
2023/11/28	0	0.00	3	30.83	30.65	-3	17,447	-0.02%
2023/11/27	2	30.40	3	30.97	30.35	-1	18,073	-0.01%
2023/11/24	1	30.40	0	0.00	30.25	1	18,300	0.01%
2023/11/22	0	0.00	5	30.85	30.80	-5	19,074	-0.03%
2023/11/21	2	30.80	7	31.11	31.20	-5	19,818	-0.03%
2023/11/20	0	0.00	1	30.65	30.75	-1	20,759	0.00%
2023/11/17	1	30.20	0	0.00	30.35	1	21,344	0.00%
2023/11/16	70	30.00	0	0.00	30.00	70	22,307	0.31%
2023/11/14	0	0.00	1	30.35	30.25	-1	24,883	0.00%
2023/11/13	0	0.00	70	30.05	30.10	-70	27,522	-0.25%
2023/11/10	0	0.00	11.3	29.61	29.75	-11.3	29,703	-0.04%
2023/11/08	1	29.85	0	0.00	29.95	1	35,377	0.00%
2023/11/02	1	29.15	0	0.00	29.10	1	36,526	0.00%
2023/11/01	35	28.65	35	28.55	28.70	0	36,874	0.00%
2023/10/26	0	0.00	2	29.20	29.05	-2	37,935	-0.01%
2023/10/23	25	28.51	0	0.00	28.45	25	38,367	0.07%
2023/10/20	2	28.70	0	0.00	28.80	2	39,091	0.01%
2023/10/19	70	29.35	2	29.40	29.25	68	39,612	0.17%
2023/10/18	0	0.00	6	28.64	28.95	-6	40,159	-0.01%
2023/10/13	1	30.00	0	0.00	30.20	1	46,846	0.00%
2023/10/12	5	30.55	0	0.00	30.80	5	48,229	0.01%
2023/10/11	5	30.80	2.1	30.75	30.80	2.9	48,798	0.01%
2023/10/06	6	30.54	0	0.00	30.50	6	50,264	0.01%
2023/10/05	0	0.00	5	30.85	30.85	-5	50,285	-0.01%
2023/10/04	1	30.35	2.6	30.46	30.50	-1.6	50,368	0.00%
2023/10/02	3	31.10	1	30.90	30.90	2	50,758	0.00%
2023/09/28	2	30.78	0	0.00	30.70	2	50,653	0.00%
2023/09/27	0	0.00	7	30.87	31.00	-7	50,576	-0.01%
2023/09/26	1	30.55	1	30.75	30.70	0	50,905	0.00%
2023/09/25	5	30.60	0	0.00	30.60	5	51,029	0.01%
2023/09/22	0	0.00	1	30.45	30.85	-1	51,327	0.00%
2023/09/20	5	30.70	0	0.00	30.55	5	51,754	0.01%
2023/09/19	5	30.95	0	0.00	30.95	5	51,653	0.01%
2023/09/18	3	31.08	0	0.00	31.05	3	51,861	0.01%
2023/09/14	1	31.80	1	32.00	31.85	0	52,095	0.00%
2023/09/11	3	31.00	115	30.87	30.80	-112	54,301	-0.21%	大賣/鉅額交易
2023/09/07	6	31.39	0	0.00	31.40	6	54,489	0.01%
2023/09/06	8.2	31.95	2	31.90	32.00	6.2	54,459	0.01%
2023/09/05	1	31.80	0	0.00	32.00	1	54,492	0.00%
2023/09/01	100	32.00	0	0.00	31.80	100	54,596	0.18%
2023/08/31	15	31.92	0	0.00	31.90	15	54,525	0.03%
2023/08/30	1	32.80	1	32.90	32.90	0	54,063	0.00%
2023/08/29	0	0.00	1	33.40	33.35	-1	54,588	0.00%
2023/08/28	2	32.95	1	32.60	33.00	1	54,608	0.00%
2023/08/25	29	32.99	3	33.00	33.15	26	55,001	0.05%
2023/08/24	19	33.77	15	35.21	33.95	4	54,612	0.01%
2023/08/23	22	34.41	286	34.42	34.40	-264	54,144	-0.49%	大賣/鉅額交易
2023/08/22	34	35.11	6	35.12	34.75	28	54,201	0.05%
2023/08/21	3	35.17	1	35.45	34.65	2	53,634	0.00%
2023/08/18	20	35.70	17	35.60	34.75	3	53,128	0.01%
2023/08/17	33	37.18	25	37.29	37.00	8	51,737	0.02%
2023/08/16	26	34.47	30	35.13	35.95	-4	49,308	-0.01%
2023/08/15	318	35.61	90	35.81	35.80	228	47,305	0.48%	大買/鉅額交易
2023/08/14	10	32.90	32	32.65	32.75	-22	43,592	-0.05%
2023/08/11	0	0.00	1	30.45	30.75	-1	42,224	0.00%
2023/08/10	4	30.09	4	30.00	30.00	0	42,016	0.00%
2023/08/09	0	0.00	2	31.55	31.55	-2	41,821	0.00%
2023/08/08	0	0.00	1	31.45	31.40	-1	41,932	0.00%
2023/08/02	5	29.90	0	0.00	29.45	5	41,937	0.01%
2023/08/01	6	30.32	4	29.90	30.30	2	41,504	0.00%
2023/07/31	0	0.00	5	31.06	30.45	-5	41,356	-0.01%
2023/07/28	0	0.00	5	30.96	31.30	-5	40,709	-0.01%
2023/07/27	6	31.01	2	31.15	30.95	4	40,510	0.01%
2023/07/26	1	31.25	8	31.37	31.65	-7	40,367	-0.02%
2023/07/25	5	32.10	1	32.45	31.80	4	40,130	0.01%
2023/07/24	0	0.00	2	31.38	31.65	-2	39,360	-0.01%
2023/07/21	7	30.66	5	30.80	31.05	2	38,783	0.01%
2023/07/20	1	30.30	7	30.59	30.45	-6	38,203	-0.02%
2023/07/19	48	31.75	11	32.71	31.10	37	37,560	0.10%
2023/07/18	38	35.96	32	35.80	34.45	6	35,272	0.02%
2023/07/17	2	32.23	15	33.15	33.55	-13	31,798	-0.04%
2023/07/14	3	30.48	0	0.00	30.50	3	30,673	0.01%
2023/07/13	5	31.15	10	31.00	30.55	-5	30,077	-0.02%
2023/07/12	0.4	29.55	0	0.00	29.55	0.4	28,557	0.00%
2023/07/11	0.3	28.90	0	0.00	28.95	0.3	28,473	0.00%
2023/07/10	5	28.70	0	0.00	28.70	5	28,477	0.02%
2023/07/06	0	0.00	1	29.75	29.80	-1	28,080	0.00%
2023/07/05	5	30.25	11	30.47	30.05	-6	27,977	-0.02%
2023/07/04	1.3	30.43	359	30.05	30.25	-357.7	28,041	-1.28%	大賣/鉅額交易
2023/07/03	0	0.00	1	29.70	29.70	-1	27,839	0.00%
2023/06/30	0	0.00	10	29.00	29.25	-10	27,788	-0.04%
2023/06/28	0	0.00	1	29.15	29.05	-1	27,222	0.00%
2023/06/27	0	0.00	2	28.65	28.75	-2	27,184	-0.01%
2023/06/26	12	29.08	0	0.00	29.10	12	27,173	0.04%
2023/06/21	5	29.16	0	0.00	29.35	5	27,009	0.02%
2023/06/20	0	0.00	1	28.80	28.90	-1	26,804	0.00%
2023/06/19	22	27.89	0	0.00	28.55	22	26,509	0.08%
2023/06/16	331	29.84	6	29.95	29.90	325	25,537	1.27%	大買/鉅額交易
2023/06/14	1	28.50	0	0.00	28.55	1	24,163	0.00%
2023/06/13	0	0.00	1	29.10	29.00	-1	24,213	0.00%
2023/06/12	1	28.60	0	0.00	28.50	1	23,926	0.00%
2023/06/09	0	0.00	331	28.74	28.85	-331	23,889	-1.39%	大賣/鉅額交易
2023/06/08	331	28.26	0	0.00	28.20	331	23,909	1.38%	大買/鉅額交易
2023/06/07	0	0.00	7	28.33	28.45	-7	23,649	-0.03%
2023/06/06	0	0.00	270	28.25	28.00	-270	23,409	-1.15%	大賣/鉅額交易
2023/06/05	1	28.20	7	28.43	28.25	-6	23,204	-0.03%
2023/06/02	6	28.53	79	28.37	28.40	-73	22,916	-0.32%
2023/06/01	1	26.85	1	27.35	27.30	0	22,195	0.00%
2023/05/31	0	0.00	1	27.70	27.85	-1	21,705	0.00%
2023/05/30	4	27.40	41	27.55	27.55	-37	20,963	-0.18%
2023/05/29	32	28.16	20	28.40	28.15	12	20,625	0.06%
2023/05/26	289	27.65	43	27.50	27.55	246	19,923	1.23%	大買/鉅額交易
2023/05/25	0	0.00	5	26.96	27.35	-5	19,340	-0.03%
2023/05/24	0	0.00	2	26.43	27.00	-2	18,896	-0.01%
2023/05/23	2	26.35	300	26.47	26.45	-298	18,417	-1.62%	大賣/鉅額交易
2023/05/19	0	0.00	5	26.30	26.40	-5	17,650	-0.03%
2023/05/17	300	26.40	5	26.21	26.35	295	17,261	1.71%	大買/鉅額交易
2023/05/16	3	25.95	0	0.00	26.00	3	16,926	0.02%
2023/05/15	0	0.00	3	25.85	25.90	-3	16,867	-0.02%
2023/05/10	5	25.60	1	25.55	25.60	4	16,053	0.02%
2023/05/09	0	0.00	3	25.35	25.35	-3	15,868	-0.02%
2023/04/27	0	0.00	8	23.73	23.75	-8	15,757	-0.05%
2023/04/19	6	25.63	0	0.00	25.65	6	14,496	0.04%
2023/04/12	0	0.00	1	25.75	25.75	-1	13,085	-0.01%
2023/04/10	0	0.00	15	25.70	25.65	-15	12,817	-0.12%
2023/04/06	0	0.00	20	25.15	25.45	-20	12,503	-0.16%
2023/03/31	2	25.30	17	25.39	25.25	-15	12,322	-0.12%
2023/03/30	0	0.00	10	25.05	25.25	-10	12,469	-0.08%
2023/03/28	0	0.00	12	24.72	24.70	-12	12,867	-0.09%
2023/03/24	2	24.70	0	0.00	24.70	2	13,798	0.01%
2023/03/23	0	0.00	7	24.86	24.85	-7	13,642	-0.05%
2023/03/21	1	24.25	0	0.00	24.30	1	13,442	0.01%
2023/03/14	0	0.00	2	24.35	24.35	-2	12,691	-0.02%
2023/03/13	0	0.00	2	24.50	24.65	-2	12,629	-0.02%
2023/03/07	2	24.75	0	0.00	24.85	2	12,695	0.02%
2023/02/24	12	24.24	10	24.20	24.15	2	12,860	0.02%
2023/02/20	0	0.00	1	23.60	23.60	-1	12,920	-0.01%
2023/02/14	10	23.50	0	0.00	23.50	10	12,968	0.08%
2023/02/07	4	23.60	0	0.00	23.60	4	12,873	0.03%
2023/02/06	4	23.53	0	0.00	23.40	4	12,765	0.03%
2023/02/03	4	23.03	0	0.00	22.95	4	12,554	0.03%
2023/02/02	2	23.00	0	0.00	23.05	2	12,592	0.02%
2023/02/01	0	0.00	5	22.82	22.80	-5	12,490	-0.04%
2023/01/17	0	0.00	3	22.85	22.85	-3	12,125	-0.02%
2023/01/13	0	0.00	2.7	22.70	22.70	-2.7	12,389	-0.02%
2023/01/10	0	0.00	1	23.20	23.25	-1	12,964	-0.01%
2022/12/30	0	0.00	3	23.05	23.05	-3	13,484	-0.02%
2022/12/26	3	22.90	0	0.00	23.00	3	13,737	0.02%
2022/12/22	5	22.85	0	0.00	22.85	5	14,309	0.03%
2022/12/21	0	0.00	10	22.75	22.85	-10	14,272	-0.07%
2022/12/16	0	0.00	6	22.05	22.85	-6	13,275	-0.05%
2022/12/08	0	0.00	1	21.70	21.65	-1	14,836	-0.01%
2022/12/07	1	21.40	0	0.00	21.65	1	14,967	0.01%
2022/12/05	0	0.00	5	21.81	21.85	-5	14,939	-0.03%
2022/12/02	5	21.60	0	0.00	21.55	5	14,949	0.03%
2022/11/25	2	21.48	0	0.00	21.60	2	14,694	0.01%
2022/11/21	6	21.10	0	0.00	21.10	6	14,560	0.04%
2022/11/17	1	21.55	0	0.00	21.60	1	14,440	0.01%
2022/11/11	0	0.00	4	21.95	22.05	-4	14,255	-0.03%
2022/10/27	3	20.60	0	0.00	20.60	3	14,779	0.02%
2022/10/18	2	21.05	0	0.00	21.15	2	14,133	0.01%
2022/10/06	1	21.70	0	0.00	21.70	1	14,403	0.01%
2022/09/28	1	21.75	0	0.00	21.70	1	14,069	0.01%
2022/09/27	2	21.80	0	0.00	21.80	2	13,909	0.01%
2022/09/23	3	22.10	0	0.00	22.10	3	13,858	0.02%
2022/09/22	0	0.00	10	22.25	22.05	-10	14,166	-0.07%
2022/09/16	2	22.50	0	0.00	22.50	2	12,936	0.02%
2022/09/13	0	0.00	1	23.05	23.15	-1	12,225	-0.01%
2022/09/02	5	22.50	0	0.00	22.40	5	12,609	0.04%
2022/08/25	0	0.00	1	23.15	23.15	-1	12,192	-0.01%
2022/08/23	0	0.00	5	23.10	22.90	-5	12,858	-0.04%
2022/08/16	1	22.50	0	0.00	22.50	1	13,170	0.01%
2022/08/15	1	22.45	0	0.00	22.45	1	13,258	0.01%
2022/08/09	0	0.00	1	23.10	23.10	-1	13,341	-0.01%
2022/08/03	0	0.00	4	22.85	23.10	-4	14,339	-0.03%
2022/08/02	0	0.00	4	23.08	22.95	-4	14,540	-0.03%
2022/08/01	0	0.00	1	23.05	23.10	-1	14,559	-0.01%
2022/07/21	0	0.00	1	22.15	22.40	-1	15,449	-0.01%
2022/07/19	1	21.70	0	0.00	21.95	1	15,823	0.01%
2022/07/11	1	21.90	0	0.00	21.90	1	18,099	0.01%
2022/07/06	2	21.65	0	0.00	21.40	2	18,669	0.01%
2022/07/05	1	22.10	0	0.00	22.15	1	18,745	0.01%
2022/07/01	2	22.40	1	22.35	22.40	1	19,240	0.01%
2022/06/23	1	22.70	5	22.70	22.85	-4	19,001	-0.02%
2022/06/22	0	0.00	5	22.75	22.70	-5	18,963	-0.03%
2022/06/20	0	0.00	1	22.25	22.35	-1	18,967	-0.01%
2022/06/15	5	22.95	0	0.00	22.85	5	18,990	0.03%
2022/06/01	0	0.00	10	23.10	23.05	-10	20,525	-0.05%
2022/05/30	10	22.90	2	22.95	22.95	8	19,828	0.04%
2022/05/25	0	0.00	1	22.40	22.60	-1	19,846	-0.01%
2022/05/23	1	22.25	0	0.00	22.20	1	19,825	0.01%
2022/05/20	2	22.60	0	0.00	22.60	2	19,757	0.01%
2022/05/19	0	0.00	2	23.00	22.90	-2	19,647	-0.01%
2022/05/17	5	22.95	0	0.00	22.90	5	19,367	0.03%
2022/05/16	0	0.00	10	22.84	23.00	-10	19,276	-0.05%
2022/05/13	8	22.50	8	22.50	22.90	0	19,087	0.00%
2022/05/10	0	0.00	5	22.40	23.05	-5	18,654	-0.03%
2022/05/09	5	22.55	0	0.00	22.65	5	18,542	0.03%
2022/05/06	0	0.00	5	22.60	22.60	-5	18,525	-0.03%
2022/05/04	7	22.61	0	0.00	22.65	7	18,562	0.04%
2022/04/28	0	0.00	4.3	21.86	22.00	-4.3	18,851	-0.02%
2022/04/27	28	22.04	0	0.00	22.10	28	18,641	0.15%
2022/04/25	28	22.48	1	22.15	22.20	27	18,360	0.15%
2022/04/22	8	22.80	0	0.00	22.80	8	17,961	0.04%
2022/04/21	14	25.36	0	0.00	25.40	14	16,765	0.08%
2022/04/20	54	25.22	0	0.00	25.20	54	16,338	0.33%
2022/04/19	13	25.28	2	25.25	25.20	11	16,006	0.07%
2022/04/18	16	25.30	0	0.00	25.40	16	15,785	0.10%
2022/04/15	6	25.35	5	25.35	25.45	1	15,557	0.01%
2022/04/14	10	25.47	13	25.47	25.40	-3	15,513	-0.02%
2022/04/13	1	25.55	0	0.00	25.70	1	15,426	0.01%
2022/04/12	21	25.38	0	0.00	25.35	21	15,428	0.14%
2022/04/11	17	25.65	5	25.65	25.65	12	15,208	0.08%
2022/04/08	1	26.10	0	0.00	26.15	1	14,879	0.01%
2022/04/07	5	26.15	21	26.34	26.05	-16	14,650	-0.11%
2022/04/06	0	0.00	10	26.68	26.90	-10	14,276	-0.07%
2022/03/29	0	0.00	4	27.00	26.95	-4	14,007	-0.03%
2022/03/28	0	0.00	1	27.00	27.20	-1	14,061	-0.01%
2022/03/25	0	0.00	5	26.90	27.00	-5	14,183	-0.04%
2022/03/24	8.9	26.75	0	0.00	26.90	8.9	14,299	0.06%
2022/03/22	6.9	26.82	0	0.00	27.00	6.9	14,460	0.05%
2022/03/21	5	26.80	12.1	26.77	26.80	-7.1	14,428	-0.05%
2022/03/17	14	26.84	0	0.00	26.80	14	14,138	0.10%
2022/03/16	21	26.87	6	26.88	27.00	15	14,342	0.10%
2022/03/15	2	25.70	0	0.00	25.80	2	13,601	0.01%
2022/03/10	0	0.00	1	25.65	25.70	-1	13,782	-0.01%
2022/03/07	0	0.00	5	25.05	25.35	-5	13,844	-0.04%
2022/03/04	0	0.00	3	25.75	25.70	-3	14,002	-0.02%
2022/03/03	29	25.86	0	0.00	25.95	29	14,031	0.21%
2022/03/02	0	0.00	1	25.80	25.75	-1	14,040	-0.01%
2022/02/18	0	0.00	5	25.55	25.75	-5	14,037	-0.04%
2022/02/15	2	25.20	0	0.00	25.25	2	14,661	0.01%
2022/02/14	10	25.43	0	0.00	25.50	10	14,562	0.07%
2022/02/11	0	0.00	1	25.70	25.75	-1	14,683	-0.01%
2022/02/10	3	25.60	0	0.00	25.70	3	14,630	0.02%
2022/01/26	5	25.20	0	0.00	25.20	5	14,168	0.04%
2022/01/25	2	25.20	0	0.00	25.25	2	14,108	0.01%
2022/01/24	2	25.25	30	25.22	25.45	-28	14,016	-0.20%
2022/01/21	2	25.40	13	25.10	25.45	-11	13,937	-0.08%
2022/01/20	2	25.43	1	25.35	25.45	1	13,623	0.01%
2022/01/19	2	25.40	8	25.40	25.45	-6	13,645	-0.04%
2022/01/18	2	25.38	0	0.00	25.45	2	13,570	0.01%
2022/01/17	2	25.18	1	25.05	25.30	1	13,371	0.01%
2022/01/14	2	25.03	4	24.93	25.15	-2	13,448	-0.01%
2022/01/13	5	24.97	10	24.95	25.00	-5	13,383	-0.04%
2022/01/12	2	24.95	0	0.00	24.90	2	13,374	0.01%
2022/01/11	2	24.93	0	0.00	25.00	2	13,316	0.02%
2022/01/10	1	24.70	0	0.00	24.85	1	13,251	0.01%
2022/01/07	0	0.00	1	24.75	24.75	-1	13,251	-0.01%
2022/01/05	0	0.00	14.4	24.47	24.55	-14.4	13,282	-0.11%
2021/12/30	5	24.20	0	0.00	24.20	5	13,610	0.04%
2021/12/27	0	0.00	2	24.05	24.15	-2	14,016	-0.01%
2021/12/24	1	23.95	0	0.00	24.05	1	14,162	0.01%
2021/12/23	1	23.85	0	0.00	23.80	1	14,345	0.01%
2021/12/21	0	0.00	5	23.90	23.85	-5	14,301	-0.03%
2021/12/17	0	0.00	1	24.15	24.00	-1	14,247	-0.01%
2021/12/16	10	24.10	0	0.00	24.00	10	14,259	0.07%
2021/12/15	3	23.80	57	23.75	23.75	-54	14,593	-0.37%
2021/12/14	2	23.90	0	0.00	23.85	2	14,837	0.01%
2021/12/13	7	24.05	0	0.00	24.05	7	14,932	0.05%
2021/12/10	66	24.37	10	24.35	24.30	56	15,016	0.37%
2021/12/09	9	23.70	0	0.00	24.00	9	14,564	0.06%
2021/12/08	13	23.85	0	0.00	23.60	13	14,393	0.09%
2021/11/30	5	23.39	0	0.00	23.15	5	14,157	0.04%
2021/11/25	0	0.00	0.6	23.75	23.60	-0.6	13,801	0.00%
2021/11/23	0	0.00	1	23.60	23.55	-1	13,803	-0.01%
2021/11/19	3	23.60	0	0.00	23.55	3	13,665	0.02%
2021/11/18	1	23.60	0	0.00	23.60	1	13,652	0.01%
2021/11/17	2	23.65	0	0.00	23.75	2	13,573	0.01%
2021/11/16	10.4	23.70	1	23.60	23.70	9.4	13,647	0.07%
2021/11/15	1	23.65	2	23.65	23.70	-1	13,673	-0.01%
2021/11/12	1	23.90	0	0.00	23.90	1	13,587	0.01%
2021/11/10	1	24.05	10	24.03	24.15	-9	13,861	-0.06%
2021/11/04	1	24.45	0	0.00	24.30	1	14,145	0.01%
2021/11/02	0	0.00	5	24.30	24.20	-5	14,152	-0.04%
2021/11/01	10	24.25	0	0.00	24.20	10	14,143	0.07%
2021/10/26	0	0.00	1	24.50	24.60	-1	14,283	-0.01%
2021/10/25	3	24.40	0	0.00	24.45	3	14,277	0.02%
2021/10/22	0	0.00	3	24.30	24.30	-3	14,325	-0.02%
2021/10/19	1	23.95	10	24.10	23.90	-9	14,188	-0.06%
2021/10/14	0	0.00	5	24.20	24.15	-5	14,556	-0.03%
2021/10/13	0	0.00	22	24.20	24.10	-22	14,681	-0.15%
2021/10/08	10	24.03	0	0.00	24.15	10	14,498	0.07%
2021/10/07	0	0.00	5.4	24.15	24.15	-5.4	14,633	-0.04%
2021/10/06	0	0.00	20	23.65	23.90	-20	14,678	-0.14%
2021/09/28	0	0.00	2.3	24.17	24.00	-2.3	14,479	-0.02%
2021/09/24	0	0.00	1	24.15	24.15	-1	14,547	-0.01%
2021/09/22	0	0.00	5	23.90	24.05	-5	14,591	-0.03%
2021/09/16	0	0.00	10	23.45	23.60	-10	14,007	-0.07%
2021/09/15	3	23.40	1.5	23.32	23.40	1.5	14,018	0.01%
2021/09/14	0	0.00	2	23.05	23.10	-2	14,051	-0.01%
2021/09/13	0	0.00	0.7	22.90	22.90	-0.7	14,292	0.00%
2021/09/07	0	0.00	1	22.85	23.00	-1	15,172	-0.01%
2021/09/01	0	0.00	5	22.85	22.85	-5	15,757	-0.03%
2021/08/31	0	0.00	5	22.70	22.90	-5	15,853	-0.03%
2021/08/26	0	0.00	30	22.37	22.45	-30	16,008	-0.19%
2021/08/24	7	22.55	0	0.00	22.55	7	16,090	0.04%
2021/08/23	11	22.44	6	22.49	22.35	5	16,045	0.03%
2021/08/19	0	0.00	1	22.15	22.30	-1	16,144	-0.01%
2021/08/18	0	22.30	5	22.10	22.30	-5	15,964	-0.03%
2021/08/17	0	0.00	40	22.15	22.30	-40	15,900	-0.25%
2021/08/16	3	21.68	14	21.71	21.70	-11	15,513	-0.07%
2021/08/13	0	0.00	5	21.60	21.65	-5	16,457	-0.03%
2021/08/12	14	21.62	0	0.00	21.55	14	16,734	0.08%
2021/08/11	0	0.00	5	21.80	21.80	-5	16,849	-0.03%
2021/08/10	0	0.00	1	21.75	21.85	-1	17,030	-0.01%
2021/08/09	5	21.30	0	0.00	21.40	5	17,094	0.03%
2021/08/06	0	0.00	10	21.53	21.45	-10	17,339	-0.06%
2021/08/05	10	21.45	0	0.00	21.55	10	17,850	0.06%
2021/08/04	0	0.00	13.6	21.42	21.45	-13.6	18,453	-0.07%
2021/08/03	0	0.00	13	21.47	21.55	-13	18,878	-0.07%
2021/07/30	16	21.54	0	0.00	21.60	16	19,314	0.08%
2021/07/29	5	21.65	10	21.73	21.70	-5	19,327	-0.03%
2021/07/28	5	21.60	0	0.00	21.75	5	19,507	0.03%
2021/07/27	5	21.80	0	0.00	21.85	5	19,971	0.03%
2021/07/26	5	21.85	1	21.95	21.85	4	20,249	0.02%
2021/07/23	9	21.93	1.1	21.86	21.90	7.9	20,511	0.04%
2021/07/22	0	0.00	5	21.80	22.00	-5	20,972	-0.02%
2021/07/20	2	22.00	0	0.00	22.05	2	21,251	0.01%
2021/07/16	10	22.05	10	22.08	22.15	0	23,230	0.00%
2021/07/15	10	22.10	0	0.00	22.15	10	23,471	0.04%
2021/07/13	10	22.10	0	0.00	22.20	10	23,976	0.04%
2021/07/09	6	22.02	13	22.18	22.10	-7	24,178	-0.03%
2021/07/08	0	0.00	0.1	22.40	22.30	-0.1	24,248	0.00%
2021/07/07	10	22.20	8	22.30	22.30	2	24,722	0.01%
2021/07/06	0	0.00	2	22.38	22.45	-2	24,891	-0.01%
2021/07/05	5	22.15	2	22.15	22.25	3	25,062	0.01%
2021/07/02	1	22.10	0	0.00	22.05	1	25,366	0.00%
2021/07/01	9	22.12	0	0.00	22.00	9	25,664	0.04%
2021/06/30	10	22.35	6	22.43	22.35	4	25,955	0.02%
2021/06/24	12	22.20	0	0.00	22.10	12	29,580	0.04%
2021/06/23	6	22.10	1	22.15	22.10	5	29,494	0.02%
2021/06/22	25	22.43	0	0.00	22.30	25	29,422	0.08%
2021/06/18	0	0.00	1	23.05	23.05	-1	29,234	0.00%
2021/06/16	1	22.65	6	22.61	23.00	-5	29,508	-0.02%
2021/06/15	1	22.40	0	0.00	22.50	1	29,564	0.00%
2021/06/11	1	22.65	0	0.00	22.65	1	29,429	0.00%
2021/06/10	4	22.70	0	0.00	22.85	4	29,604	0.01%
2021/06/08	0	0.00	0.1	23.15	23.15	-0.1	29,258	0.00%
2021/06/07	0	0.00	5	22.90	23.05	-5	29,400	-0.02%
2021/06/04	1	23.30	0	0.00	23.20	1	29,270	0.00%
2021/06/03	20	23.20	2	23.25	23.40	18	29,369	0.06%
2021/06/02	5	23.10	8	23.15	23.10	-3	29,417	-0.01%
2021/06/01	0	0.00	2	23.40	23.45	-2	29,497	-0.01%
2021/05/27	0	0.00	30	23.40	23.40	-30	30,018	-0.10%
2021/05/26	0	0.00	7	23.30	23.30	-7	30,132	-0.02%
2021/05/25	0	0.00	2	23.40	23.35	-2	30,387	-0.01%
2021/05/24	31	23.00	0	0.00	23.30	31	30,466	0.10%
2021/05/21	20	23.45	51	25.41	23.30	-31	30,619	-0.10%
2021/05/20	2	23.50	24	23.32	23.15	-22	29,730	-0.07%
2021/05/19	2	22.65	3	22.82	22.80	-1	29,611	0.00%
2021/05/18	13	22.72	1	22.65	22.90	12	29,662	0.04%
2021/05/17	2	22.00	0	0.00	21.90	2	29,711	0.01%
2021/05/14	6	22.58	5	23.35	22.70	1	29,477	0.00%
2021/05/13	8	22.95	11	23.06	22.95	-3	29,414	-0.01%
2021/05/12	11	22.54	70	23.20	22.35	-59	28,977	-0.20%
2021/05/11	7	23.91	0	0.00	23.50	7	28,510	0.02%
2021/05/10	5	24.14	0	0.00	24.30	5	28,151	0.02%
2021/05/07	0	0.00	27.6	24.39	24.55	-27.6	28,250	-0.10%
2021/05/06	10	24.40	11	24.42	24.30	-1	28,595	0.00%
2021/05/05	10	23.90	1	24.00	23.90	9	28,795	0.03%
2021/05/04	7	24.11	0	0.00	23.50	7	28,742	0.02%
2021/05/03	2	24.35	0	0.00	24.35	2	28,422	0.01%
2021/04/29	8	24.78	3	25.00	25.00	5	28,268	0.02%
2021/04/28	10	24.75	1	24.80	24.90	9	28,069	0.03%
2021/04/27	29	24.61	10	24.65	24.65	19	28,040	0.07%
2021/04/26	47	24.68	12	24.71	24.75	35	27,948	0.13%
2021/04/23	34	24.55	50	24.60	24.80	-16	27,869	-0.06%
2021/04/22	22	27.51	3	27.55	27.40	19	27,381	0.07%
2021/04/20	0	0.00	18.3	27.72	27.75	-18.3	26,708	-0.07%
2021/04/19	12	27.81	1	27.50	27.55	11	26,542	0.04%
2021/04/16	0	0.00	12	26.96	27.15	-12	26,408	-0.05%
2021/04/15	0	0.00	30	26.70	26.70	-30	26,404	-0.11%
2021/04/14	6	26.80	0	0.00	26.70	6	26,325	0.02%
2021/04/13	3	26.90	12.5	26.80	26.80	-9.5	26,419	-0.04%
2021/04/12	25	27.22	8	27.26	27.20	17	26,390	0.06%
2021/04/09	1	27.15	2	27.10	27.20	-1	26,267	0.00%
2021/04/08	1	27.25	2	27.33	27.15	-1	26,006	0.00%
2021/04/07	1	27.00	2	27.10	27.10	-1	25,692	0.00%
2021/04/06	30	27.15	49	27.16	27.05	-19	25,436	-0.07%
2021/04/01	2	26.65	10	26.76	27.25	-8	24,961	-0.03%
2021/03/31	10	26.85	10	27.25	26.70	0	24,340	0.00%
2021/03/30	115.3	26.61	15	26.60	27.00	100.3	23,516	0.43%	大買/
2021/03/29	2	26.10	30	26.10	26.10	-28	21,800	-0.13%
2021/03/25	20	23.57	2	23.83	23.70	18	20,876	0.09%
2021/03/24	0	0.00	7	23.81	23.95	-7	20,905	-0.03%
2021/03/23	1	24.05	8	23.94	24.00	-7	20,979	-0.03%
2021/03/22	42	23.64	0	0.00	23.65	42	21,013	0.20%
2021/03/19	6	23.85	2	23.85	23.85	4	20,917	0.02%
2021/03/18	0	0.00	2	23.73	23.70	-2	20,499	-0.01%
2021/03/16	0	0.00	9	23.28	23.30	-9	20,650	-0.04%
2021/03/15	0	0.00	20	22.88	22.95	-20	20,508	-0.10%
2021/03/12	1	22.85	0	0.00	22.90	1	21,108	0.00%
2021/03/11	2	22.95	2	22.90	22.95	0	21,545	0.00%
2021/03/10	10	22.75	0	0.00	22.70	10	21,436	0.05%
2021/03/09	0	0.00	21	22.57	22.70	-21	21,439	-0.10%
2021/03/05	2	22.20	0	0.00	22.40	2	21,213	0.01%
2021/03/04	0	0.00	2	22.60	22.20	-2	21,379	-0.01%
2021/03/03	0	0.00	13	22.47	22.60	-13	21,278	-0.06%
2021/03/02	0	0.00	2	22.20	22.20	-2	21,078	-0.01%
2021/02/26	0	0.00	2	22.18	22.20	-2	20,763	-0.01%
2021/02/24	0	0.00	2	21.95	21.90	-2	20,294	-0.01%
2021/02/23	0	0.00	2	21.70	21.75	-2	20,153	-0.01%
2021/02/22	0	0.00	3	21.90	21.80	-3	19,945	-0.02%
2021/02/18	0	0.00	3	21.82	21.90	-3	19,673	-0.02%
2021/02/17	3	21.80	2	21.80	21.75	1	19,633	0.01%
2021/02/04	0	0.00	20	22.05	21.80	-20	19,223	-0.10%
2021/02/02	0.5	21.50	0	0.00	21.50	0.5	19,207	0.00%
2021/02/01	20	21.30	0	0.00	21.35	20	19,073	0.10%
2021/01/29	0	0.00	2	21.80	21.45	-2	18,945	-0.01%
2021/01/28	4	22.38	9	22.02	22.15	-5	18,567	-0.03%
2021/01/27	33	21.79	8.2	22.21	21.80	24.8	17,970	0.14%
2021/01/26	0	0.00	3	21.52	21.40	-3	17,454	-0.02%
2021/01/25	4	21.28	4	21.25	21.40	0	17,231	0.00%
2021/01/22	4	20.95	0	0.00	21.30	4	17,126	0.02%
2021/01/21	10	21.03	1	20.80	20.80	9	17,116	0.05%
2021/01/20	8	20.89	38	20.98	20.80	-30	17,063	-0.18%
2021/01/19	3	21.55	2	21.80	21.50	1	16,553	0.01%
2021/01/18	2	21.58	0	0.00	21.55	2	16,285	0.01%
2021/01/15	69	22.48	8	22.61	22.25	61	15,964	0.38%
2021/01/14	6	22.28	103.1	22.25	22.25	-97.1	15,247	-0.64%	大賣/
2021/01/13	3	21.85	2	21.85	21.80	1	14,793	0.01%
2021/01/11	50	21.70	5	21.75	21.80	45	14,313	0.31%
2021/01/07	3	21.10	4	21.05	21.00	-1	13,760	-0.01%
2021/01/06	5	21.55	0	0.00	21.05	5	13,606	0.04%
2021/01/05	7	21.25	170	21.37	21.55	-163	13,173	-1.24%	大賣/鉅額交易
2020/12/31	0.3	20.70	0	0.00	20.70	0.3	12,794	0.00%
2020/12/30	0	0.00	6	20.75	20.90	-6	12,734	-0.05%
2020/12/29	5	20.80	0	0.00	20.95	5	12,693	0.04%
2020/12/25	1	20.60	11	20.55	20.60	-10	12,638	-0.08%
2020/12/23	0	0.00	20	20.30	20.30	-20	12,625	-0.16%
2020/12/18	5	20.85	1	20.85	20.70	4	12,601	0.03%
2020/12/17	1	20.90	106	20.95	21.00	-105	12,419	-0.85%	大賣/鉅額交易
2020/12/16	0	0.00	35.9	20.76	20.85	-35.9	12,187	-0.29%
2020/12/15	0	0.00	107	20.75	20.50	-107	12,107	-0.88%	大賣/鉅額交易
2020/12/11	2	20.30	120	20.49	20.45	-118	11,827	-1.00%	大賣/鉅額交易
2020/12/10	0	0.00	0.2	20.45	20.50	-0.2	11,771	0.00%
2020/12/09	30	20.42	1	20.25	20.50	29	11,429	0.25%
2020/12/08	5	20.25	14	20.51	20.35	-9	11,188	-0.08%
2020/12/07	0	0.00	4	19.83	20.10	-4	10,549	-0.04%
2020/12/04	2	19.65	3	19.58	19.55	-1	10,110	-0.01%
2020/12/03	0	0.00	1	19.40	19.45	-1	9,979	-0.01%
2020/12/02	1	19.35	21	19.35	19.35	-20	9,941	-0.20%
2020/11/27	2	19.28	55	19.34	19.25	-53	10,617	-0.50%
2020/11/25	5	19.60	0	0.00	19.55	5	10,762	0.05%
2020/11/24	2	19.70	6	19.65	19.60	-4	10,785	-0.04%
2020/11/23	2	19.60	0	0.00	19.70	2	10,790	0.02%
2020/11/20	6	19.50	5	19.50	19.55	1	10,704	0.01%
2020/11/19	3	19.50	0	0.00	19.50	3	10,855	0.03%
2020/11/18	0	0.00	6	19.54	19.55	-6	10,804	-0.06%
2020/11/17	51	19.50	0	0.00	19.40	51	10,887	0.47%
2020/11/16	0	0.00	41	19.40	19.40	-41	11,036	-0.37%
2020/11/12	4	19.10	0	0.00	19.10	4	10,938	0.04%
2020/11/11	2	19.05	2	19.35	19.35	0	10,973	0.00%
2020/11/10	42	19.09	20	18.95	19.10	22	10,799	0.20%
2020/11/09	0	0.00	5	18.85	18.95	-5	10,688	-0.05%
2020/11/05	0	0.00	1	18.75	18.85	-1	10,731	-0.01%
2020/11/04	22	18.80	0	0.00	18.70	22	10,895	0.20%
2020/10/29	0	0.00	1	18.65	18.95	-1	11,114	-0.01%
2020/10/27	1	18.55	10	18.55	18.60	-9	11,111	-0.08%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	10	18.60	0	0.00	18.50	10	11,314	0.09%
2020/10/16	1	18.55	0	0.00	18.55	1	11,463	0.01%
2020/10/12	3	18.63	5	18.85	18.70	-2	13,454	-0.01%
2020/10/08	1	18.90	0	0.00	18.85	1	13,774	0.01%
2020/10/05	0	0.00	1	19.20	18.90	-1	14,469	-0.01%
2020/09/30	0	0.00	10	19.30	19.05	-10	14,696	-0.07%
2020/09/29	6	19.35	0	0.00	19.35	6	14,990	0.04%
2020/09/28	0	0.00	1	19.30	19.30	-1	15,118	-0.01%
2020/09/25	1	19.00	0	0.00	18.90	1	15,290	0.01%
2020/09/24	1	18.90	2	18.95	18.80	-1	15,362	-0.01%
2020/09/23	0	0.00	1	19.05	19.15	-1	15,432	-0.01%
2020/09/18	0	0.00	1	19.70	19.70	-1	15,606	-0.01%
2020/09/17	0	0.00	0	19.40	19.40	0	15,581	0.00%
2020/09/16	2	19.55	0	0.00	19.35	2	15,678	0.01%
2020/09/10	4	19.10	0	0.00	19.10	4	16,183	0.02%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/08	0	0.00	9	19.10	19.20	-9	16,220	-0.06%
2020/09/07	0	0.00	3	19.25	19.10	-3	16,361	-0.02%
2020/09/04	1	19.05	1	19.00	19.20	0	16,455	0.00%
2020/09/03	13	19.63	1	19.50	19.25	12	16,475	0.07%
2020/09/02	33	19.52	12	19.47	19.60	21	16,239	0.13%
2020/09/01	1	18.60	0	0.00	18.85	1	15,781	0.01%
2020/08/31	0	0.00	1	18.75	18.50	-1	15,761	-0.01%
2020/08/26	40	18.76	0	0.00	18.95	40	15,771	0.25%
2020/08/25	18	18.80	0.1	18.80	18.80	17.9	15,912	0.11%
2020/08/24	1	18.45	0	0.00	18.45	1	16,007	0.01%
2020/08/21	10	18.25	0	0.00	18.40	10	16,093	0.06%
2020/08/19	26	18.67	0	0.00	18.60	26	15,746	0.17%
2020/08/18	6.8	18.74	0	0.00	18.75	6.8	15,642	0.04%
2020/08/17	0	0.00	30	18.68	18.70	-30	15,667	-0.19%
2020/08/13	20	18.55	1	18.55	18.60	19	15,700	0.12%
2020/08/11	1	19.10	10	19.00	18.80	-9	15,679	-0.06%
2020/08/10	11	18.83	4	18.93	19.00	7	15,801	0.04%
2020/08/07	0	0.00	1	18.75	18.70	-1	15,840	-0.01%
2020/08/06	0	0.00	5	18.60	18.75	-5	15,887	-0.03%
2020/08/05	0	0.00	16	18.64	18.60	-16	15,880	-0.10%
2020/08/04	2	18.50	0	0.00	18.45	2	15,828	0.01%
2020/08/03	6	18.65	0	0.00	18.35	6	15,804	0.04%
2020/07/31	0	0.00	1	18.50	18.65	-1	15,733	-0.01%
2020/07/30	1	18.50	4	18.50	18.45	-3	15,632	-0.02%
2020/07/24	2	18.50	0	0.00	18.45	2	15,856	0.01%
2020/07/22	0	0.00	4	18.85	18.85	-4	15,949	-0.03%
2020/07/21	5	18.70	5	18.77	18.85	0	15,918	0.00%
2020/07/20	4	18.43	0	0.00	18.50	4	15,865	0.03%
2020/07/17	12	18.46	0	0.00	18.40	12	15,815	0.08%
2020/07/16	21	20.05	100	20.00	20.00	-79	15,249	-0.52%
2020/07/15	100	20.25	23	20.27	20.20	77	14,580	0.53%
2020/07/14	2	20.35	0	0.00	20.10	2	14,213	0.01%
2020/07/13	15.3	20.30	9	20.28	20.25	6.3	14,007	0.05%
2020/07/10	2	19.95	4	19.99	20.00	-2	13,953	-0.01%
2020/07/09	14	20.40	0	0.00	20.15	14	13,924	0.10%
2020/07/08	3	20.15	0.4	20.30	20.40	2.6	13,653	0.02%
2020/07/07	0	0.00	2	20.05	20.05	-2	13,266	-0.02%
2020/07/02	5	19.60	0	0.00	19.95	5	13,274	0.04%
2020/06/29	1	19.30	0	0.00	19.45	1	13,548	0.01%
2020/06/24	0	0.00	0.8	19.45	19.45	-0.8	13,556	-0.01%
2020/06/23	1	19.40	6	19.25	19.40	-5	13,543	-0.04%
2020/06/22	3	19.20	0	0.00	19.20	3	13,556	0.02%
2020/06/19	21	19.59	0	0.00	19.50	21	13,614	0.15%
2020/06/18	0	0.00	3	19.50	19.55	-3	13,515	-0.02%
2020/06/17	1	19.40	0	0.00	19.35	1	13,523	0.01%
2020/06/12	0	0.00	1	19.10	18.90	-1	14,423	-0.01%
2020/06/11	0	0.00	1	19.25	19.10	-1	14,618	-0.01%
2020/06/08	6	19.24	0	0.00	19.20	6	15,383	0.04%
2020/06/04	0	0.00	5	19.10	19.05	-5	15,404	-0.03%
2020/06/02	5	18.95	0	0.00	19.00	5	15,664	0.03%
2020/05/28	3	18.50	0	0.00	18.40	3	15,346	0.02%
2020/05/27	0	0.00	5	18.60	18.65	-5	15,425	-0.03%
2020/05/22	1	18.45	50	18.40	18.40	-49	15,530	-0.32%
2020/05/20	0	0.00	50	18.50	18.50	-50	15,472	-0.32%
2020/05/18	1	18.35	3	18.45	18.45	-2	15,490	-0.01%
2020/05/15	2	18.45	0	0.00	18.45	2	15,571	0.01%
2020/05/11	0	0.00	5	18.95	18.80	-5	15,188	-0.03%
2020/05/08	4	18.90	0	0.00	18.80	4	15,081	0.03%
2020/05/04	5	18.60	0	0.00	18.60	5	14,921	0.03%
2020/04/29	0	0.00	5	19.00	19.10	-5	14,753	-0.03%
2020/04/28	100	18.85	1	19.00	18.95	99	14,786	0.67%
2020/04/23	3	18.70	1	18.70	18.75	2	14,936	0.01%
2020/04/21	0	0.00	4	18.35	18.45	-4	14,599	-0.03%
2020/04/16	10	18.75	0	0.00	18.85	10	14,118	0.07%
2020/04/14	4	18.55	0	0.00	18.55	4	13,737	0.03%
2020/04/09	0	0.00	30	18.25	18.30	-30	13,617	-0.22%
2020/04/08	5	18.10	0	0.00	18.10	5	13,490	0.04%
2020/04/06	1	18.10	0	0.00	18.10	1	13,184	0.01%
2020/03/31	34	17.82	1	17.90	17.30	33	12,808	0.26%
2020/03/26	0	0.00	1	17.15	17.20	-1	12,348	-0.01%
2020/03/25	3	16.98	5	17.11	17.15	-2	12,456	-0.02%
2020/03/24	0	0.00	1	16.60	16.40	-1	12,272	-0.01%
2020/03/23	5	15.50	0	15.80	15.50	5	12,403	0.04%
2020/03/20	4	16.10	0	0.00	16.20	4	12,425	0.03%
2020/03/17	0	0.00	3	16.48	16.50	-3	11,487	-0.03%
2020/03/16	3	16.90	0	0.00	16.75	3	11,272	0.03%
2020/03/13	0	0.00	1	16.60	17.10	-1	11,112	-0.01%
2020/03/12	0	0.00	4	17.30	17.20	-4	10,597	-0.04%
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/06	1	18.05	0	0.00	18.05	1	9,760	0.01%
2020/03/05	2	18.15	0	0.00	18.15	2	9,657	0.02%
2020/03/04	0	0.00	1	18.15	18.20	-1	9,640	-0.01%
2020/03/02	0	0.00	5	18.15	18.10	-5	9,672	-0.05%
2020/02/26	0	0.00	5	18.20	18.40	-5	10,624	-0.05%
2020/02/21	6	18.48	0	0.00	18.45	6	10,687	0.06%
2020/02/18	1	18.35	0	0.00	18.40	1	10,882	0.01%
2020/02/13	0	18.55	0	0.00	18.50	0	11,123	0.00%
2020/02/12	1	18.50	0	0.00	18.55	1	11,234	0.01%
2020/02/11	0	0.00	2	18.40	18.40	-2	11,281	-0.02%
2020/02/04	1	18.30	0	0.00	18.40	1	12,713	0.01%
2020/02/03	0	0.00	6	18.03	18.15	-6	12,822	-0.05%
2020/01/31	10	18.40	1	18.40	18.35	9	12,770	0.07%
2020/01/30	0	0.00	10	18.40	18.35	-10	12,702	-0.08%
2020/01/20	0	0.00	1	19.10	19.10	-1	12,399	-0.01%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/10	10	18.80	43	18.75	18.75	-33	12,688	-0.26%
2020/01/07	0	0.00	3	18.75	18.75	-3	13,095	-0.02%
2020/01/06	0	0.00	10	18.85	18.90	-10	13,147	-0.08%
2020/01/03	12	18.91	1	18.85	18.90	11	13,223	0.08%
2019/12/31	0	0.00	3	18.90	18.85	-3	13,362	-0.02%
2019/12/27	0	0.00	100	19.00	19.00	-100	13,303	-0.75%
2019/12/26	0	0.00	2	18.95	19.00	-2	13,305	-0.02%
2019/12/19	0	0.00	12	18.90	18.95	-12	13,215	-0.09%
2019/12/16	100	18.85	0	0.00	18.85	100	12,788	0.78%
2019/12/12	0	0.00	20	18.75	18.75	-20	12,662	-0.16%
2019/12/03	0	0.00	2	18.70	18.80	-2	12,693	-0.02%
2019/11/27	0	0.00	30	18.85	18.70	-30	12,805	-0.23%
2019/11/06	2	18.78	0	0.00	18.70	2	11,995	0.02%
2019/11/05	49	19.04	12	19.12	19.05	37	11,818	0.31%
2019/11/04	0	0.00	6	18.38	18.50	-6	11,147	-0.05%
2019/10/22	0	0.00	1	18.20	18.10	-1	10,629	-0.01%
2019/10/21	2	18.10	10	18.10	18.10	-8	10,523	-0.08%
2019/10/17	0	0.00	1	17.90	17.90	-1	10,518	-0.01%
2019/10/16	10	17.80	0	0.00	17.85	10	10,294	0.10%
2019/10/15	2	17.80	0	0.00	17.80	2	10,153	0.02%
2019/10/14	1	17.90	0	0.00	17.90	1	10,099	0.01%
2019/10/09	2	17.75	0	0.00	17.70	2	10,220	0.02%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/03	5	17.82	0	0.00	17.90	5	10,373	0.05%
2019/09/26	1	18.15	0	0.00	18.05	1	10,328	0.01%
2019/09/24	0	0.00	0.1	18.30	18.30	-0.1	10,386	0.00%
2019/09/20	0	0.00	1	18.05	18.05	-1	10,415	-0.01%
2019/09/18	0	0.00	7	18.30	18.30	-7	10,329	-0.07%
2019/09/06	13	18.24	0	0.00	18.20	13	10,503	0.12%
2019/09/05	0	0.00	2	18.20	18.10	-2	10,408	-0.02%
2019/08/30	9	17.93	0	0.00	17.95	9	10,282	0.09%
2019/08/28	4	17.60	0	0.00	17.65	4	10,077	0.04%
2019/08/21	0	0.00	14	17.80	17.55	-14	10,063	-0.14%
2019/08/20	0	0.00	29	17.87	17.65	-29	9,838	-0.29%
2019/08/19	2	17.85	0	0.00	17.80	2	9,671	0.02%
2019/08/05	0	0.00	100	18.70	18.60	-100	9,144	-1.09%
2019/07/31	100	19.10	0	0.00	19.10	100	9,115	1.10%
2019/07/29	2	19.08	0	0.00	19.25	2	9,269	0.02%
2019/07/25	0	0.00	3	19.35	19.45	-3	9,238	-0.03%
2019/07/24	0	0.00	2	19.25	19.30	-2	9,258	-0.02%
2019/07/22	1	19.00	0	0.00	19.05	1	9,252	0.01%
2019/07/19	0	0.00	5	19.21	19.20	-5	9,203	-0.05%
2019/07/18	0	0.00	15	19.20	19.30	-15	9,223	-0.16%
2019/07/17	0	0.00	5	19.35	19.30	-5	9,302	-0.05%
2019/07/16	7	19.46	0	0.00	19.50	7	9,336	0.07%
2019/07/15	2	19.40	4	19.40	19.45	-2	9,360	-0.02%
2019/07/12	19	20.50	0	0.00	20.45	19	9,324	0.20%
2019/07/11	161	20.35	0	0.00	20.35	161	9,311	1.73%	大買/鉅額交易
2019/07/09	0	0.00	7	20.16	20.30	-7	9,387	-0.07%
2019/07/05	0	0.00	87	20.55	20.50	-87	9,376	-0.93%
2019/07/04	0	0.00	200	20.55	20.55	-200	9,477	-2.11%	大賣/鉅額交易
2019/07/03	0.1	20.45	0	0.00	20.45	0.1	9,512	0.00%
2019/07/02	4	20.55	0	0.00	20.60	4	9,677	0.04%
2019/07/01	4	20.58	150	20.60	20.50	-146	9,702	-1.50%	大賣/鉅額交易
2019/06/27	1	20.20	0	0.00	20.25	1	9,603	0.01%
2019/06/24	55	20.25	0	0.00	20.15	55	9,640	0.57%
2019/06/21	103	20.20	0	0.00	20.15	103	9,617	1.07%	大買/鉅額交易
2019/06/20	9	20.12	0	0.00	20.00	9	9,600	0.09%
2019/06/17	2	19.85	0	0.00	19.80	2	9,375	0.02%
2019/06/10	3	19.85	0	0.00	19.85	3	9,677	0.03%
2019/06/05	0	0.00	40	19.70	19.60	-40	9,583	-0.42%
2019/06/03	0	0.00	1	19.45	19.45	-1	9,660	-0.01%
2019/05/31	0	0.00	50	19.65	19.65	-50	9,709	-0.51%
2019/05/24	1	19.00	0	0.00	19.00	1	10,163	0.01%
2019/05/23	0	0.00	12	19.00	19.00	-12	10,196	-0.12%
2019/05/17	0	0.00	12.3	18.80	18.80	-12.3	10,205	-0.12%
2019/05/16	0	0.00	2	18.80	18.75	-2	10,203	-0.02%
2019/05/14	1	19.05	0	0.00	19.10	1	10,188	0.01%
2019/05/13	1	19.40	0	0.00	19.20	1	10,044	0.01%
2019/05/07	0	0.00	5	19.85	19.90	-5	10,474	-0.05%
2019/05/03	0	0.00	2	20.00	20.00	-2	10,420	-0.02%
2019/05/02	1	19.95	0	0.00	19.90	1	10,420	0.01%
2019/04/30	1	19.80	0	0.00	19.95	1	10,445	0.01%
2019/04/29	3	19.83	0	0.00	19.90	3	10,433	0.03%
2019/04/26	0	0.00	20	19.80	19.85	-20	10,405	-0.19%
2019/04/24	0	0.00	1	19.85	19.85	-1	10,465	-0.01%
2019/04/23	1	19.55	0	0.00	19.70	1	10,416	0.01%
2019/04/22	2	19.73	0.3	19.70	19.70	1.7	10,346	0.02%
2019/04/19	0	0.00	1	19.65	19.60	-1	10,338	-0.01%
2019/04/18	0	0.00	5	19.65	19.60	-5	10,344	-0.05%
2019/04/16	53	19.40	0	0.00	19.35	53	10,112	0.52%
2019/04/15	20	19.45	0	0.00	19.45	20	10,097	0.20%
2019/04/12	5	19.41	0	0.00	19.25	5	10,076	0.05%
2019/04/11	16	19.55	0	0.00	19.35	16	10,102	0.16%
2019/04/10	7	19.47	0	0.00	19.55	7	10,053	0.07%
2019/04/09	5	19.40	0	0.00	19.50	5	9,955	0.05%
2019/04/08	5	19.39	7	19.40	19.50	-2	9,935	-0.02%
2019/04/02	2	19.05	0	0.00	19.10	2	9,683	0.02%
2019/03/29	3	19.03	0	0.00	19.15	3	9,531	0.03%
2019/03/28	20	19.00	0	0.00	19.00	20	9,485	0.21%
2019/03/27	4.5	19.03	15	19.05	19.00	-10.5	9,500	-0.11%
2019/03/26	3	18.87	0	0.00	18.90	3	9,466	0.03%
2019/03/25	3	18.73	0	0.00	18.85	3	9,456	0.03%
2019/03/21	0.5	19.05	0	0.00	19.00	0.5	9,203	0.01%
2019/03/19	0	0.00	20	19.00	19.00	-20	9,244	-0.22%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/12	1	18.75	0	0.00	18.80	1	9,302	0.01%
2019/03/08	1	18.85	0	0.00	18.90	1	9,367	0.01%
2019/03/07	1	19.05	0	0.00	19.00	1	9,522	0.01%
2019/03/05	10	18.88	0	0.00	18.90	10	9,530	0.10%
2019/02/27	0	0.00	3	19.05	19.10	-3	9,392	-0.03%
2019/02/26	7	18.76	6	18.73	18.80	1	9,065	0.01%
2019/02/25	2	18.35	0	0.00	18.45	2	8,678	0.02%
2019/02/22	20	18.28	0	0.00	18.35	20	8,646	0.23%
2019/02/21	2.4	18.31	0	0.00	18.30	2.4	8,666	0.03%
2019/02/13	0	0.00	1	18.30	18.35	-1	8,586	-0.01%
2019/01/30	1	18.20	0	0.00	18.20	1	8,245	0.01%
2019/01/29	5	18.00	3	18.08	18.10	2	8,079	0.02%
2019/01/28	0	0.00	11	17.99	18.10	-11	7,968	-0.14%
2019/01/25	10	17.75	0	0.00	17.80	10	7,712	0.13%
2019/01/16	22.1	17.55	0	0.00	17.50	22.1	7,636	0.29%
2019/01/11	0	0.00	5	17.55	17.60	-5	7,776	-0.06%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/08	1	17.30	0	0.00	17.35	1	7,709	0.01%
2019/01/07	5	17.30	0	0.00	17.45	5	7,819	0.06%
2018/12/27	0	0.00	10	17.65	17.50	-10	8,195	-0.12%
2018/12/22	2	17.40	0	0.00	17.40	2	8,275	0.02%
2018/12/21	1	17.50	0	0.00	17.40	1	8,369	0.01%
2018/12/19	0	0.00	1	17.60	17.65	-1	8,293	-0.01%
2018/12/17	13	17.52	0	0.00	17.50	13	8,429	0.15%
2018/11/30	1	17.75	0	0.00	17.60	1	7,810	0.01%
2018/11/26	2	17.70	0	0.00	17.45	2	7,428	0.03%
2018/11/22	0	0.00	3	17.40	17.40	-3	7,448	-0.04%
2018/11/15	0	0.00	1	17.60	17.60	-1	7,937	-0.01%
2018/11/09	2	17.42	5	17.50	17.45	-3	7,957	-0.04%
2018/11/07	0	0.00	1	17.60	17.85	-1	7,877	-0.01%
2018/11/05	0	0.00	1	17.50	17.50	-1	8,001	-0.01%
2018/10/29	10	16.90	10	16.80	16.90	0	8,124	0.00%
2018/10/24	25	17.03	1	17.00	17.00	24	8,291	0.29%
2018/10/23	2	17.10	0	0.00	17.05	2	8,272	0.02%
2018/10/19	10	17.20	0	0.00	17.15	10	8,188	0.12%
2018/10/18	2	17.20	0	0.00	17.20	2	8,116	0.02%
2018/10/17	10	17.60	1	17.60	17.45	9	8,199	0.11%
2018/10/16	1	17.35	0	0.00	17.35	1	8,387	0.01%
2018/10/15	22	17.40	0	0.00	17.40	22	8,438	0.26%
2018/10/12	12	17.64	0	0.00	17.65	12	8,395	0.14%
2018/10/04	1	18.65	0	0.00	18.60	1	8,239	0.01%
2018/10/02	0.5	18.85	0	0.00	18.85	0.5	8,303	0.01%
2018/09/28	0	0.00	1	19.00	18.95	-1	8,335	-0.01%
2018/09/21	2	18.73	0	0.00	18.80	2	8,301	0.02%
2018/09/20	0	0.00	0.1	18.90	18.90	-0.1	8,244	0.00%
2018/09/19	2	18.90	2	18.95	18.95	0	8,299	0.00%
2018/09/11	5	18.75	0	0.00	18.75	5	8,965	0.06%
2018/08/30	0	0.00	2	19.10	19.10	-2	9,885	-0.02%
2018/08/24	0	0.00	16	19.05	19.05	-16	10,183	-0.16%
2018/08/22	0	0.00	2	18.65	18.65	-2	9,795	-0.02%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/15	0	0.00	5	18.80	18.75	-5	9,603	-0.05%
2018/08/14	1	18.95	0	0.00	18.90	1	9,581	0.01%
2018/08/13	0	0.00	1	18.75	18.75	-1	9,580	-0.01%
2018/08/08	0	0.00	3	19.10	19.15	-3	9,413	-0.03%
2018/08/01	0	0.00	2	19.20	19.15	-2	9,911	-0.02%
2018/07/26	10	18.80	0	0.00	18.95	10	9,639	0.10%
2018/07/23	10	19.00	1	18.95	18.95	9	9,831	0.09%
2018/07/20	0	0.00	15	19.85	19.85	-15	9,736	-0.15%
2018/07/19	5	19.80	2.4	19.90	19.85	2.6	9,541	0.03%
2018/07/18	0	0.00	102	19.75	19.80	-102	9,519	-1.07%	大賣/鉅額交易
2018/07/17	112	19.65	306	19.63	19.65	-194	9,464	-2.05%	大買/大賣/鉅額交易
2018/07/16	150	19.50	300	19.55	19.50	-150	9,272	-1.62%	大買/大賣/鉅額交易
2018/07/13	200	19.40	300	19.47	19.40	-100	9,235	-1.08%	大買/大賣/
2018/07/12	100	19.23	201	19.38	19.30	-101	9,145	-1.10%	大賣/鉅額交易
2018/07/11	169	19.15	200	19.25	19.25	-31	9,136	-0.34%	大買/大賣/
2018/07/10	32	19.20	101	19.25	19.25	-69	9,160	-0.75%	大賣/
2018/07/09	100	18.95	200	18.98	19.00	-100	9,217	-1.08%	大賣/
2018/07/06	104	18.80	0	0.00	18.80	104	9,303	1.12%	大買/鉅額交易
2018/07/04	0	0.00	100	19.10	19.10	-100	9,335	-1.07%
2018/07/03	10	19.00	0	0.00	18.95	10	9,544	0.10%
2018/07/02	1	19.00	0	0.00	19.00	1	9,607	0.01%
2018/06/28	3	19.00	1	19.00	18.95	2	9,424	0.02%
2018/06/27	150	19.25	0	0.00	19.10	150	9,332	1.61%	大買/鉅額交易
2018/06/22	21.8	19.25	0	0.00	19.25	21.8	9,052	0.24%
2018/06/21	1	19.50	0	0.00	19.45	1	8,920	0.01%
2018/06/20	10	19.60	0	0.00	19.55	10	8,960	0.11%
2018/06/19	26	19.55	0	0.00	19.60	26	8,889	0.29%
2018/06/15	7	19.60	0	0.00	19.85	7	8,709	0.08%
2018/06/12	2	19.85	0	0.00	19.80	2	8,365	0.02%
2018/06/07	7	20.09	0	0.00	20.10	7	8,253	0.08%
2018/06/04	1	19.85	0	0.00	19.75	1	8,082	0.01%
2018/05/29	0	0.00	1	20.05	20.05	-1	7,812	-0.01%
2018/05/28	1	19.90	0	0.00	19.95	1	7,875	0.01%
2018/05/24	1	19.85	0	0.00	19.80	1	8,043	0.01%
2018/05/22	6	19.82	0	0.00	19.85	6	8,334	0.07%
2018/05/14	0	0.00	2	20.20	20.15	-2	9,130	-0.02%
2018/05/11	0	0.00	3	20.15	20.20	-3	9,149	-0.03%
2018/05/10	0	0.00	2	19.80	19.80	-2	9,003	-0.02%
2018/05/08	0	0.00	1	19.45	19.35	-1	8,695	-0.01%
2018/05/07	5	19.15	0	0.00	19.15	5	8,732	0.06%
2018/05/04	0	0.00	1	19.30	19.20	-1	8,783	-0.01%
2018/05/03	1	19.25	0	0.00	19.25	1	8,958	0.01%
2018/04/30	1	19.40	1	19.45	19.40	0	9,315	0.00%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/25	2	19.65	0	0.00	19.65	2	9,077	0.02%
2018/04/24	1	19.60	0	0.00	19.55	1	9,074	0.01%
2018/04/19	0	0.00	1	19.60	19.80	-1	9,058	-0.01%
2018/04/18	4	19.60	0	0.00	19.55	4	9,052	0.04%
2018/04/13	1	19.85	1	20.00	19.95	0	9,155	0.00%
2018/04/10	2	19.50	0.4	19.60	19.55	1.6	9,028	0.02%
2018/04/09	5	19.59	2	19.60	19.55	3	8,998	0.03%
2018/04/02	0	0.00	10	20.05	20.00	-10	8,824	-0.11%
2018/03/31	0	0.00	1	19.95	19.95	-1	8,879	-0.01%
2018/03/30	2	19.95	0	0.00	19.80	2	8,876	0.02%
2018/03/28	5	19.90	0	0.00	19.95	5	8,697	0.06%
2018/03/22	2	20.18	0	0.00	20.15	2	8,694	0.02%
2018/03/20	1	20.20	0	0.00	20.25	1	8,761	0.01%
2018/03/19	0	0.00	31	20.83	20.95	-31	8,526	-0.36%
2018/03/14	1	20.60	6.1	20.63	20.80	-5.1	8,400	-0.06%
2018/03/13	0	0.00	0.2	20.65	20.70	-0.2	8,457	0.00%
2018/03/12	0	0.00	65	20.64	20.65	-65	8,523	-0.76%
2018/03/09	0	0.00	1	20.50	20.40	-1	8,513	-0.01%
2018/03/08	3	20.35	1	20.40	20.35	2	8,510	0.02%
2018/03/07	1	20.30	0	0.00	20.30	1	8,536	0.01%
2018/03/01	50	20.20	15	20.10	20.25	35	8,997	0.39%
2018/02/26	4	20.20	0	0.00	20.15	4	8,778	0.05%
2018/02/23	0	0.00	6	20.00	20.30	-6	8,758	-0.07%
2018/02/22	5	19.87	0	0.00	19.80	5	8,689	0.06%
2018/02/09	3	19.60	0	0.00	19.85	3	8,770	0.03%
2018/02/08	2	20.05	0	0.00	19.95	2	8,772	0.02%
2018/02/07	20	20.26	0	0.00	20.10	20	8,787	0.23%
2018/02/06	13	20.44	0	0.00	19.80	13	8,814	0.15%
2018/01/31	0	0.00	0.2	21.60	21.70	-0.2	9,034	0.00%
2018/01/30	0	0.00	5	21.50	21.35	-5	8,911	-0.06%
2018/01/29	0	0.00	9	21.70	21.70	-9	8,862	-0.10%
2018/01/26	1	21.60	10	22.00	21.40	-9	8,834	-0.10%
2018/01/25	22	21.50	81	21.50	21.80	-59	8,693	-0.68%
2018/01/24	0	0.00	1	20.90	20.90	-1	8,270	-0.01%
2018/01/23	1	20.75	10	20.85	20.85	-9	8,710	-0.10%
2018/01/22	12	20.79	0	0.00	20.80	12	8,832	0.14%
2018/01/19	0	0.00	1	20.90	20.95	-1	8,918	-0.01%
2018/01/17	2	20.65	1	20.60	20.80	1	8,968	0.01%
2018/01/12	10	20.65	0	0.00	20.60	10	9,018	0.11%
2018/01/11	13	20.37	0	0.00	20.30	13	8,971	0.14%
2018/01/09	3	21.00	0	0.00	20.90	3	9,020	0.03%
2018/01/08	1	21.05	0	0.00	21.25	1	9,148	0.01%