仁寶 (2324)-國票-九鼎券商分點個股進出

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
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
14,704張
產業
上市電腦週邊類股
1791人加入追蹤

立即追蹤
本地時間:13:35(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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/18	0	0.00	1	36.20	36.05	-1	32,823	0.00%
2024/04/17	7	35.60	2	35.85	35.60	5	33,090	0.02%
2024/04/16	12.2	35.52	10	35.74	35.30	2.2	33,636	0.01%
2024/04/15	10	36.45	1	36.45	36.30	9	34,543	0.03%
2024/04/12	9	36.53	0	0.00	36.40	9	35,140	0.03%
2024/04/11	22	37.04	4	36.65	36.85	18	35,475	0.05%
2024/04/10	4	36.93	2	37.08	36.60	2	36,142	0.01%
2024/04/09	9	36.45	22	36.51	36.45	-13	36,798	-0.04%
2024/04/08	9.2	35.91	2	35.98	35.95	7.1	37,651	0.02%
2024/04/03	12.5	36.73	3.1	36.88	36.55	9.4	38,743	0.02%
2024/04/02	44	36.90	36	36.86	36.85	8	40,335	0.02%
2024/04/01	2.2	36.55	4	36.73	36.55	-1.8	42,947	0.00%
2024/03/29	78	35.75	30	36.10	36.20	48	45,500	0.11%
2024/03/28	10.7	38.20	9	38.22	38.30	1.7	46,371	0.00%
2024/03/27	3	38.20	2	38.00	38.10	1	47,113	0.00%
2024/03/26	7	38.06	7	38.11	37.90	0	49,405	0.00%
2024/03/25	2.1	39.02	11	38.76	38.55	-8.9	53,777	-0.02%
2024/03/22	21.1	38.46	32	38.89	38.65	-10.9	54,284	-0.02%
2024/03/21	7	38.34	22	38.45	38.40	-15	54,988	-0.03%
2024/03/20	17	38.09	26	38.01	37.90	-9	54,984	-0.02%
2024/03/19	7	36.97	13	37.39	37.20	-6	55,002	-0.01%
2024/03/18	4	36.90	2	36.85	36.90	2	55,410	0.00%
2024/03/15	20	37.13	15	36.75	37.00	5	55,491	0.01%
2024/03/14	6	36.68	2	36.78	36.65	4	55,260	0.01%
2024/03/13	2	36.95	11	37.20	36.70	-9	55,030	-0.02%
2024/03/12	26.2	36.33	20	36.73	37.20	6.2	54,872	0.01%
2024/03/11	5	36.86	6.4	36.90	36.90	-1.4	54,603	0.00%
2024/03/08	16.3	36.52	24.3	36.91	36.65	-8	54,474	-0.01%
2024/03/07	69.7	36.62	3	36.52	36.55	66.7	54,118	0.12%
2024/03/06	17	37.77	15	37.74	37.55	2	53,599	0.00%
2024/03/05	60	37.83	70	37.79	37.80	-10	53,461	-0.02%
2024/03/04	180	38.81	237.1	39.60	38.00	-57.1	52,965	-0.11%	大買/大賣/
2024/03/01	26.1	36.74	21	36.67	36.70	5.1	49,312	0.01%
2024/02/29	24.2	35.71	17	36.17	36.50	7.2	49,162	0.01%
2024/02/27	75	37.10	97	37.36	36.50	-22	48,643	-0.05%
2024/02/23	6	36.68	31	36.49	36.20	-25	47,759	-0.05%
2024/02/22	5.3	36.83	2.4	36.70	36.75	2.9	47,852	0.01%
2024/02/21	5	36.70	16	36.70	36.75	-11	47,736	-0.02%
2024/02/20	0	0.00	2	36.70	36.80	-2	47,744	0.00%
2024/02/19	43	36.13	48	36.76	36.90	-5	47,640	-0.01%
2024/02/16	45	36.76	85	36.62	36.85	-40	47,432	-0.08%
2024/02/15	16	36.04	2	35.90	35.80	14	46,988	0.03%
2024/02/05	1	35.90	7	36.06	35.90	-6	46,768	-0.01%
2024/02/02	2	36.05	0	0.00	35.80	2	46,629	0.00%
2024/02/01	4	36.03	38	36.14	36.40	-34	46,487	-0.07%
2024/01/31	11	35.95	7	35.93	35.85	4	46,345	0.01%
2024/01/30	17	36.16	74	36.05	36.00	-57	46,228	-0.12%
2024/01/29	29	35.52	133	36.08	36.35	-104	46,094	-0.23%	大賣/鉅額交易
2024/01/26	162	35.82	25	35.97	35.50	137	45,936	0.30%	大買/鉅額交易
2024/01/25	28	37.12	62	37.50	37.20	-34	45,153	-0.08%
2024/01/24	99	37.17	11	37.24	36.85	88	44,784	0.20%
2024/01/23	17	37.26	34	37.42	37.55	-17	44,688	-0.04%
2024/01/22	27	37.26	46	37.32	37.60	-19	44,242	-0.04%
2024/01/19	50	35.85	137	35.71	36.30	-87	43,240	-0.20%	大賣/
2024/01/18	143	35.13	35	35.55	34.80	108	42,754	0.25%	大買/鉅額交易
2024/01/17	8	34.59	195	34.77	34.55	-187	42,118	-0.44%	大賣/鉅額交易
2024/01/16	18	35.03	3	35.15	35.00	15	41,998	0.04%
2024/01/15	43.1	36.13	34	36.41	35.55	9.1	41,748	0.02%
2024/01/12	75	35.45	24	35.55	35.60	51	41,713	0.12%
2024/01/11	28	35.82	36	36.04	36.10	-8	41,571	-0.02%
2024/01/10	31	36.12	5	36.49	35.85	26	41,583	0.06%
2024/01/09	206	37.19	182	37.06	36.95	24	41,042	0.06%	大買/大賣/
2024/01/08	95.4	37.78	81.5	37.72	37.75	13.9	40,032	0.03%
2024/01/05	56.3	37.06	14	37.01	36.95	42.3	39,758	0.11%
2024/01/04	76.1	37.29	26	37.38	37.30	50.1	39,379	0.13%
2024/01/03	88.1	38.49	29	38.67	38.10	59.1	38,862	0.15%
2024/01/02	88	39.06	47	39.38	39.55	41	38,130	0.11%
2023/12/29	252	39.71	146	39.92	39.85	106	37,329	0.28%	大買/大賣/鉅額交易
2023/12/28	194	39.41	67	39.38	38.95	127	36,084	0.35%	大買/鉅額交易
2023/12/27	103	40.05	105	40.15	40.20	-2	34,511	-0.01%	大買/大賣/
2023/12/26	71	38.68	176	38.62	39.05	-105	31,846	-0.33%	大賣/鉅額交易
2023/12/25	157	36.90	140	36.93	37.10	17	29,191	0.06%	大買/大賣/
2023/12/22	132	36.02	40	36.37	36.10	92	27,245	0.34%	大買/
2023/12/21	64	36.90	34.7	36.90	36.70	29.3	26,262	0.11%
2023/12/20	69	36.40	185	36.84	37.40	-116	23,885	-0.49%	大賣/鉅額交易
2023/12/19	14.3	33.95	88	33.71	34.00	-73.7	19,249	-0.38%
2023/12/18	68	34.87	161.2	34.91	34.60	-93.2	18,792	-0.50%	大賣/
2023/12/15	0	0.00	13	33.23	33.05	-13	17,746	-0.07%
2023/12/14	29	33.81	76	33.93	33.65	-47	17,422	-0.27%
2023/12/13	15	33.61	104	33.12	33.75	-89	16,926	-0.53%	大賣/
2023/12/12	7	31.98	7	32.05	32.00	0	16,677	0.00%
2023/12/11	1	31.75	73	31.93	32.20	-72	16,723	-0.43%
2023/12/08	0	0.00	3	31.23	31.20	-3	16,423	-0.02%
2023/12/07	15	31.38	6	31.07	30.95	9	16,698	0.05%
2023/12/06	1	31.30	114	31.05	31.25	-113	16,978	-0.67%	大賣/鉅額交易
2023/12/05	7	30.30	4	30.48	30.40	3	16,872	0.02%
2023/12/04	2	30.65	18	30.79	30.60	-16	17,041	-0.09%
2023/12/01	42	30.49	3	30.45	30.35	39	17,274	0.23%
2023/11/30	25	30.45	25	30.84	30.90	0	17,485	0.00%
2023/11/29	2	30.80	24	31.00	30.75	-22	17,308	-0.13%
2023/11/28	30	30.65	31	30.93	30.65	-1	17,447	-0.01%
2023/11/27	0	0.00	40	30.86	30.35	-40	18,073	-0.22%
2023/11/24	61	30.52	0	0.00	30.25	61	18,300	0.33%
2023/11/22	8	30.79	4	31.08	30.80	4	19,074	0.02%
2023/11/21	1	31.20	29	31.07	31.20	-28	19,818	-0.14%
2023/11/20	28	30.19	39	30.48	30.75	-11	20,759	-0.05%
2023/11/17	20	30.20	30	30.30	30.35	-10	21,344	-0.05%
2023/11/16	20	30.10	0	0.00	30.00	20	22,307	0.09%
2023/11/15	70	30.24	0	0.00	30.25	70	23,218	0.30%
2023/11/14	0	0.00	21	30.35	30.25	-21	24,883	-0.08%
2023/11/13	24	29.96	25	30.22	30.10	-1	27,522	0.00%
2023/11/10	2	29.43	33	29.87	29.75	-31	29,703	-0.10%
2023/11/09	85	29.49	35	29.70	29.60	50	33,727	0.15%
2023/11/08	1	29.80	102	29.91	29.95	-101	35,377	-0.29%	大賣/鉅額交易
2023/11/07	22	29.25	0	0.00	29.40	22	35,719	0.06%
2023/11/06	2	29.80	70.1	29.63	29.80	-68.1	36,046	-0.19%
2023/11/03	0	0.00	13	29.18	28.95	-13	36,127	-0.04%
2023/11/02	20	29.15	26	29.25	29.10	-6	36,526	-0.02%
2023/11/01	1	28.75	37	28.77	28.70	-36	36,874	-0.10%
2023/10/31	54.1	28.58	2	28.15	28.05	52.1	37,021	0.14%
2023/10/30	15	28.85	26	29.03	28.80	-11	37,252	-0.03%
2023/10/27	2	29.55	23	29.60	29.05	-21	37,367	-0.06%
2023/10/26	2	29.03	6	29.25	29.05	-4	37,935	-0.01%
2023/10/25	27	29.15	10	29.39	29.05	17	38,055	0.04%
2023/10/24	2	29.23	111	29.22	29.45	-109	38,267	-0.28%	大賣/鉅額交易
2023/10/23	41	28.55	41	28.52	28.45	0	38,367	0.00%
2023/10/20	16	28.75	12	29.05	28.80	4	39,091	0.01%
2023/10/19	1	29.10	56	29.26	29.25	-55	39,612	-0.14%
2023/10/18	38	28.84	31	28.90	28.95	7	40,159	0.02%
2023/10/16	101	29.71	3	29.60	29.50	98	43,130	0.23%	大買/
2023/10/13	52	30.19	8	30.20	30.20	44	46,846	0.09%
2023/10/12	54	30.66	40	30.84	30.80	14	48,229	0.03%
2023/10/11	42.2	30.60	60	30.93	30.80	-17.8	48,798	-0.04%
2023/10/06	31	30.50	0	0.00	30.50	31	50,264	0.06%
2023/10/05	4	30.70	36	30.82	30.85	-32	50,285	-0.06%
2023/10/04	85	30.43	33	30.54	30.50	52	50,368	0.10%
2023/10/03	3	30.90	62	31.19	30.90	-59	50,569	-0.12%
2023/10/02	30	31.01	31	31.16	30.90	-1	50,758	0.00%
2023/09/28	44	30.82	8	30.84	30.70	36	50,653	0.07%
2023/09/27	4	30.98	32	30.89	31.00	-28	50,576	-0.06%
2023/09/26	1	30.85	60	30.45	30.70	-59	50,905	-0.12%
2023/09/25	2	30.60	0	0.00	30.60	2	51,029	0.00%
2023/09/22	7	30.64	7	30.65	30.85	0	51,327	0.00%
2023/09/21	0.1	30.60	2	30.45	30.55	-2	51,904	0.00%
2023/09/20	72	30.76	26	31.02	30.55	46	51,754	0.09%
2023/09/19	7	30.98	3	30.97	30.95	4	51,653	0.01%
2023/09/18	71	31.21	2	31.00	31.05	69	51,861	0.13%
2023/09/15	21	31.71	1	31.85	31.80	20	52,131	0.04%
2023/09/14	23	31.73	42	32.01	31.85	-19	52,095	-0.04%
2023/09/13	1	31.30	9	31.40	31.40	-8	52,884	-0.02%
2023/09/12	48	30.81	112	31.16	31.35	-64	54,129	-0.12%	大賣/
2023/09/11	67	30.86	12.6	31.07	30.80	54.4	54,301	0.10%
2023/09/08	8.1	31.86	66.4	31.84	31.75	-58.3	54,225	-0.11%
2023/09/07	59	31.51	1	31.30	31.40	58	54,489	0.11%
2023/09/06	27.2	31.90	0	0.00	32.00	27.2	54,459	0.05%
2023/09/05	26	31.92	31	32.20	32.00	-5	54,492	-0.01%
2023/09/04	38.2	31.62	3	31.45	31.85	35.2	54,597	0.06%
2023/09/01	5	31.76	47	32.06	31.80	-42	54,596	-0.08%
2023/08/31	173.2	31.92	11	32.14	31.90	162.2	54,525	0.30%	大買/鉅額交易
2023/08/30	147	32.88	48	32.85	32.90	99	54,063	0.18%	大買/
2023/08/29	23	33.33	10	33.17	33.35	13	54,588	0.02%
2023/08/28	3	32.60	22	32.95	33.00	-19	54,608	-0.03%
2023/08/25	9	33.16	25	33.28	33.15	-16	55,001	-0.03%
2023/08/24	188	34.23	549	34.02	33.95	-361	54,612	-0.66%	大買/大賣/鉅額交易
2023/08/23	101	34.33	57	34.41	34.40	44	54,144	0.08%	大買/
2023/08/22	120	35.37	81	35.67	34.75	39	54,201	0.07%	大買/
2023/08/21	190	34.90	152	35.28	34.65	38	53,634	0.07%	大買/大賣/
2023/08/18	242	35.51	58	35.74	34.75	184	53,128	0.35%	大買/鉅額交易
2023/08/17	236	36.92	222.1	37.01	37.00	14	51,737	0.03%	大買/大賣/
2023/08/16	139	34.95	96	34.94	35.95	43	49,308	0.09%	大買/
2023/08/15	203	35.26	235.2	35.46	35.80	-32.2	47,305	-0.07%	大買/大賣/
2023/08/14	98	32.83	247	32.48	32.75	-149	43,592	-0.34%	大賣/鉅額交易
2023/08/11	49	30.68	209.5	30.84	30.75	-160.5	42,224	-0.38%	大賣/鉅額交易
2023/08/10	110	30.13	106	30.09	30.00	4	42,016	0.01%	大買/大賣/
2023/08/09	156	31.54	79	31.51	31.55	77	41,821	0.18%	大買/
2023/08/08	73	31.03	370	31.13	31.40	-297	41,932	-0.71%	大賣/鉅額交易
2023/08/07	207	30.79	182	30.77	30.95	25	41,845	0.06%	大買/大賣/
2023/08/04	8	29.65	88	30.08	30.05	-80	41,764	-0.19%
2023/08/02	115	29.65	21	29.99	29.45	94	41,937	0.22%	大買/
2023/08/01	36	30.23	15	30.35	30.30	21	41,504	0.05%
2023/07/31	249	30.81	93	30.98	30.45	156	41,356	0.38%	大買/鉅額交易
2023/07/28	34	30.83	33.6	31.14	31.30	0.4	40,709	0.00%
2023/07/27	282	31.23	15.6	31.67	30.95	266.4	40,510	0.66%	大買/鉅額交易
2023/07/26	26	31.28	31.2	31.53	31.65	-5.2	40,367	-0.01%
2023/07/25	86	32.12	84.2	32.27	31.80	1.8	40,130	0.00%
2023/07/24	37	31.55	37.2	31.67	31.65	-0.2	39,360	0.00%
2023/07/21	34	30.82	48.2	30.74	31.05	-14.2	38,783	-0.04%
2023/07/20	49	30.65	16	30.61	30.45	33	38,203	0.09%
2023/07/19	553.1	32.18	280	31.32	31.10	273.1	37,560	0.73%	大買/大賣/鉅額交易
2023/07/18	176	35.06	132.2	36.12	34.45	43.8	35,272	0.12%	大買/大賣/
2023/07/17	76	32.31	583	31.94	33.55	-507	31,798	-1.59%	大賣/鉅額交易
2023/07/14	382	30.32	233.1	30.67	30.50	148.9	30,673	0.49%	大買/大賣/鉅額交易
2023/07/13	264.2	30.97	482.1	30.71	30.55	-217.9	30,077	-0.72%	大買/大賣/鉅額交易
2023/07/12	231	29.52	438	29.35	29.55	-207	28,557	-0.72%	大買/大賣/鉅額交易
2023/07/11	330	28.79	51	28.91	28.95	279	28,473	0.98%	大買/鉅額交易
2023/07/10	134	28.78	30	28.70	28.70	104	28,477	0.37%	大買/鉅額交易
2023/07/07	139	28.98	131	29.24	29.20	8	28,339	0.03%	大買/大賣/
2023/07/06	143	29.58	123	30.11	29.80	20	28,080	0.07%	大買/大賣/
2023/07/05	82	30.14	12	30.43	30.05	70	27,977	0.25%
2023/07/04	28	29.78	120	30.22	30.25	-92	28,041	-0.33%	大賣/
2023/07/03	28	29.62	210	29.71	29.70	-182	27,839	-0.65%	大賣/鉅額交易
2023/06/30	323	29.01	130	29.20	29.25	193	27,788	0.69%	大買/大賣/鉅額交易
2023/06/29	102	29.62	148	29.69	29.50	-46	27,774	-0.17%	大買/大賣/
2023/06/28	2	28.85	30	29.05	29.05	-28	27,222	-0.10%
2023/06/27	31	28.70	201	28.70	28.75	-170	27,184	-0.63%	大賣/鉅額交易
2023/06/26	91	28.98	23	29.19	29.10	68	27,173	0.25%
2023/06/21	212	29.35	70	29.20	29.35	142	27,009	0.53%	大買/鉅額交易
2023/06/20	0	0.00	84	28.77	28.90	-84	26,804	-0.31%
2023/06/19	369	28.45	162	28.48	28.55	207	26,509	0.78%	大買/大賣/鉅額交易
2023/06/16	153	29.72	251	29.51	29.90	-98	25,537	-0.38%	大買/大賣/
2023/06/15	30	28.40	52	28.73	28.70	-22	24,314	-0.09%
2023/06/14	121	28.62	0	0.00	28.55	121	24,163	0.50%	大買/鉅額交易
2023/06/13	120	28.75	156	29.00	29.00	-36	24,213	-0.15%	大買/大賣/
2023/06/12	81	28.56	0	0.00	28.50	81	23,926	0.34%
2023/06/09	2	28.65	72	28.66	28.85	-70	23,889	-0.29%
2023/06/08	47	28.33	62	28.51	28.20	-15	23,909	-0.06%
2023/06/07	384	28.05	426	28.26	28.45	-42	23,649	-0.18%	大買/大賣/
2023/06/06	71	27.98	1	28.00	28.00	70	23,409	0.30%
2023/06/05	57	28.29	16	28.45	28.25	41	23,204	0.18%
2023/06/02	38	28.58	227	28.05	28.40	-189	22,916	-0.82%	大賣/鉅額交易
2023/06/01	120	27.21	40	27.34	27.30	80	22,195	0.36%	大買/
2023/05/31	50	27.37	94	27.67	27.85	-44	21,705	-0.20%
2023/05/30	145	27.67	1	27.45	27.55	144	20,963	0.69%	大買/鉅額交易
2023/05/29	25	28.08	38	28.17	28.15	-13	20,625	-0.06%
2023/05/26	38	27.34	30	27.51	27.55	8	19,923	0.04%
2023/05/25	81	26.83	69.5	27.16	27.35	11.5	19,340	0.06%
2023/05/24	55	26.20	106	26.64	27.00	-51	18,896	-0.27%	大賣/
2023/05/23	57	26.36	51	26.38	26.45	6	18,417	0.03%
2023/05/22	32	26.56	57	26.84	26.70	-25	18,037	-0.14%
2023/05/19	30	26.10	31	26.40	26.40	-1	17,650	-0.01%
2023/05/18	42	26.40	23.2	26.73	26.45	18.8	17,539	0.11%
2023/05/17	1	26.15	51	26.20	26.35	-50	17,261	-0.29%
2023/05/16	31	25.71	41	25.95	26.00	-10	16,926	-0.06%
2023/05/15	10	25.70	20	25.95	25.90	-10	16,867	-0.06%
2023/05/12	0	0.00	55	25.74	25.85	-55	16,744	-0.33%
2023/05/11	0	0.00	55	25.74	25.85	-55	16,429	-0.33%
2023/05/10	30	25.20	47	25.50	25.60	-17	16,053	-0.11%
2023/05/09	7	25.26	181	25.14	25.35	-174	15,868	-1.10%	大賣/鉅額交易
2023/05/08	0	0.00	53	24.51	24.60	-53	15,673	-0.34%
2023/05/05	1	24.05	3	24.10	24.15	-2	15,584	-0.01%
2023/05/04	21	24.10	1	24.15	24.15	20	15,642	0.13%
2023/05/03	10	24.10	12	24.40	24.40	-2	15,683	-0.01%
2023/05/02	20	24.10	62	24.22	24.30	-42	15,828	-0.27%
2023/04/28	0	0.00	50	23.92	23.95	-50	15,869	-0.32%
2023/04/27	2	23.85	20	23.80	23.75	-18	15,757	-0.11%
2023/04/26	12	23.68	17.1	23.86	23.75	-5.1	15,773	-0.03%
2023/04/25	4	23.76	2	24.05	23.70	2	15,642	0.01%
2023/04/24	58	23.94	16	23.88	23.95	42	15,494	0.27%
2023/04/21	2	24.40	45	24.54	24.40	-43	15,237	-0.28%
2023/04/20	35	24.22	7	24.24	24.15	28	14,956	0.19%
2023/04/19	15	25.65	264.1	25.62	25.65	-249.1	14,496	-1.72%	大賣/鉅額交易
2023/04/18	36.1	25.11	5	25.10	25.15	31.1	13,798	0.23%
2023/04/17	23	25.18	26	25.16	25.15	-3	13,663	-0.02%
2023/04/14	83	25.34	21	25.27	25.25	62	13,369	0.46%
2023/04/13	21	25.61	11	25.73	25.55	10	13,242	0.08%
2023/04/12	10	25.60	12	25.79	25.75	-2	13,085	-0.02%
2023/04/11	11	25.61	2	25.65	25.75	9	12,964	0.07%
2023/04/10	1	25.70	10	25.75	25.65	-9	12,817	-0.07%
2023/04/07	12	25.43	18.1	25.59	25.65	-6.1	12,730	-0.05%
2023/04/06	50	24.95	113	25.30	25.45	-63	12,503	-0.50%	大賣/
2023/03/31	37	25.30	1	25.50	25.25	36	12,322	0.29%
2023/03/30	0	0.00	62.1	25.09	25.25	-62.1	12,469	-0.50%
2023/03/29	0	0.00	0	24.75	24.80	0	12,536	0.00%
2023/03/27	0	0.00	12	24.88	24.75	-12	13,389	-0.09%
2023/03/24	40	24.73	7	24.77	24.70	33	13,798	0.24%
2023/03/23	3	24.88	61	24.88	24.85	-58	13,642	-0.43%
2023/03/22	3	24.55	93	24.57	24.70	-90	13,471	-0.67%
2023/03/21	30	24.20	61	24.35	24.30	-31	13,442	-0.23%
2023/03/20	41	24.03	0	0.00	24.00	41	13,388	0.31%
2023/03/17	1	24.10	0	0.00	24.20	1	13,338	0.01%
2023/03/16	31	23.70	30	24.10	24.20	1	13,026	0.01%
2023/03/15	132	24.34	31	24.50	24.25	101	12,778	0.79%	大買/鉅額交易
2023/03/14	110	24.37	0	0.00	24.35	110	12,691	0.87%	大買/鉅額交易
2023/03/13	43	24.53	44	24.77	24.65	-1	12,629	-0.01%
2023/03/10	108	24.51	100	24.65	24.65	8	12,437	0.06%	大買/
2023/03/09	31	24.65	0	0.00	24.75	31	12,385	0.25%
2023/03/08	0.5	24.75	0	0.00	24.80	0.5	12,562	0.00%
2023/03/07	0	0.00	0.1	24.75	24.85	-0.1	12,695	0.00%
2023/03/06	0	24.65	65	24.62	24.85	-65	12,786	-0.51%
2023/03/03	0	0.00	10	24.40	24.40	-10	12,706	-0.08%
2023/03/02	30	24.05	40	24.28	24.25	-10	12,801	-0.08%
2023/03/01	0	0.00	34	24.31	24.25	-34	12,786	-0.27%
2023/02/23	0	0.00	81.2	23.98	24.15	-81.2	12,846	-0.63%
2023/02/22	1	23.75	29	23.77	23.70	-28	12,771	-0.22%
2023/02/21	1	23.55	5	23.65	23.65	-4	12,798	-0.03%
2023/02/20	0	0.00	8	23.57	23.60	-8	12,920	-0.06%
2023/02/17	0	0.00	1	23.55	23.55	-1	13,002	-0.01%
2023/02/16	5	23.60	10	23.60	23.50	-5	13,193	-0.04%
2023/02/15	110	23.44	0.1	23.50	23.50	109.9	13,040	0.84%	大買/鉅額交易
2023/02/14	51	23.50	0	0.00	23.50	51	12,968	0.39%
2023/02/13	30	23.30	42	23.63	23.70	-12	12,924	-0.09%
2023/02/10	40	23.43	8	23.63	23.45	32	12,848	0.25%
2023/02/09	0	0.00	15	23.67	23.55	-15	12,789	-0.12%
2023/02/08	10	23.50	10.3	23.60	23.50	-0.2	12,855	0.00%
2023/02/07	0	0.00	11	23.60	23.60	-11	12,873	-0.09%
2023/02/06	0	0.00	137	23.34	23.40	-137	12,765	-1.07%	大賣/鉅額交易
2023/02/02	0	0.00	53	23.05	23.05	-53	12,592	-0.42%
2023/02/01	50	22.62	51	22.81	22.80	-1	12,490	-0.01%
2023/01/31	114.2	22.78	10	23.15	22.60	104.2	12,547	0.83%	大買/鉅額交易
2023/01/30	25	22.89	20	23.18	23.20	5	12,313	0.04%
2023/01/16	3	22.65	10	22.90	22.75	-7	12,192	-0.06%
2023/01/13	0	0.00	20	22.95	22.70	-20	12,389	-0.16%
2023/01/12	64	22.77	0	0.00	22.70	64	12,602	0.51%
2023/01/11	50	23.07	0	0.00	22.90	50	12,773	0.39%
2023/01/10	2	23.10	11	23.29	23.25	-9	12,964	-0.07%
2023/01/09	0	0.00	42	23.25	23.30	-42	13,108	-0.32%
2023/01/05	40	23.00	15	23.05	23.00	25	13,362	0.19%
2023/01/04	16	23.07	34	23.22	23.05	-18	13,407	-0.13%
2023/01/03	3	23.00	30	23.18	23.20	-27	13,536	-0.20%
2022/12/30	0	0.00	30	23.12	23.05	-30	13,484	-0.22%
2022/12/29	0	0.00	11	23.05	23.05	-11	13,441	-0.08%
2022/12/28	0	0.00	10	22.95	22.95	-10	13,509	-0.07%
2022/12/27	0	0.00	12	23.04	23.00	-12	13,663	-0.09%
2022/12/26	0	0.00	23	22.95	23.00	-23	13,737	-0.17%
2022/12/23	20	22.70	60	22.95	22.95	-40	13,967	-0.29%
2022/12/22	1	22.80	10	22.95	22.85	-9	14,309	-0.06%
2022/12/21	21.1	22.50	35.2	22.78	22.85	-14.1	14,272	-0.10%
2022/12/20	51	22.54	32.1	22.74	22.70	18.9	14,104	0.13%
2022/12/19	36	22.35	84.2	22.67	22.85	-48.1	13,870	-0.35%
2022/12/16	0	0.00	71	22.28	22.85	-71	13,275	-0.53%
2022/12/15	20	21.85	20	21.90	21.90	0	13,197	0.00%
2022/12/14	0	0.00	46	21.97	22.00	-46	13,622	-0.34%
2022/12/13	20	21.70	20	21.70	21.70	0	13,995	0.00%
2022/12/12	50.1	21.62	50	21.89	21.95	0.1	14,126	0.00%
2022/12/09	0	0.00	61	21.91	21.95	-61	14,698	-0.41%
2022/12/08	1	21.60	20	21.68	21.65	-19	14,836	-0.13%
2022/12/07	40	21.43	60	21.69	21.65	-20	14,967	-0.13%
2022/12/06	51.1	21.62	23	21.71	21.70	28.1	14,916	0.19%
2022/12/05	1	21.70	71	21.79	21.85	-70	14,939	-0.47%
2022/12/02	33.1	21.50	0	0.00	21.55	33.1	14,949	0.22%
2022/12/01	32.1	21.55	1	21.55	21.55	31.1	14,917	0.21%
2022/11/30	63	21.37	40	21.65	21.65	23	14,812	0.16%
2022/11/29	20	21.40	0	0.00	21.50	20	14,615	0.14%
2022/11/28	62	21.28	80	21.75	21.75	-18	14,614	-0.12%
2022/11/25	25	21.41	0	0.00	21.60	25	14,694	0.17%
2022/11/24	0	0.00	86	21.53	21.85	-86	14,705	-0.58%
2022/11/23	0	0.00	51	21.14	21.05	-51	14,700	-0.35%
2022/11/22	47	20.84	2.1	20.80	20.90	44.9	14,772	0.30%
2022/11/21	45	21.25	0	0.00	21.10	45	14,560	0.31%
2022/11/17	40	21.48	20	21.65	21.60	20	14,440	0.14%
2022/11/16	0	0.00	2	22.00	21.70	-2	14,421	-0.01%
2022/11/15	1	21.95	2	21.90	21.95	-1	14,465	-0.01%
2022/11/14	1.1	21.95	0	0.00	22.00	1.1	14,450	0.01%
2022/11/11	0	0.00	11	22.10	22.05	-11	14,255	-0.08%
2022/11/10	0	0.00	11	21.84	21.75	-11	14,210	-0.08%
2022/11/09	1	21.75	68	21.70	21.80	-67	14,301	-0.47%
2022/11/08	1	21.40	17	21.46	21.45	-16	14,680	-0.11%
2022/11/07	2	21.40	10	21.40	21.45	-8	14,641	-0.05%
2022/11/04	20	20.75	49	21.18	21.30	-29	14,700	-0.20%
2022/11/03	5	20.80	0	0.00	20.90	5	14,689	0.03%
2022/11/02	0	0.00	2	20.95	21.15	-2	14,700	-0.01%
2022/11/01	1	20.95	0	0.00	20.90	1	14,687	0.01%
2022/10/31	0	0.00	36	21.00	21.10	-36	14,710	-0.24%
2022/10/28	1	20.70	20	20.80	20.75	-19	14,713	-0.13%
2022/10/27	16	20.62	10	20.75	20.60	6	14,779	0.04%
2022/10/26	27	20.63	0	0.00	20.55	27	14,771	0.18%
2022/10/25	3	20.68	0	0.00	20.75	3	14,761	0.02%
2022/10/24	5.1	20.77	3	20.72	20.75	2.1	14,776	0.01%
2022/10/21	21.1	20.90	10	21.20	20.85	11.1	14,742	0.07%
2022/10/20	20	20.95	10	20.90	21.05	10	14,553	0.07%
2022/10/18	2	21.08	0	0.00	21.15	2	14,133	0.01%
2022/10/17	55	21.21	7	21.23	21.25	48	14,114	0.34%
2022/10/14	24	21.50	3	21.57	21.40	21	14,140	0.15%
2022/10/13	5	21.60	10	21.70	21.70	-5	14,249	-0.04%
2022/10/12	0.1	21.50	8	21.46	21.50	-8	14,308	-0.06%
2022/10/11	1	21.45	9	21.60	21.35	-8	14,472	-0.06%
2022/10/07	20	21.60	0	0.00	21.60	20	14,351	0.14%
2022/10/06	14	21.71	0	0.00	21.70	14	14,403	0.10%
2022/10/05	30	21.73	15	21.87	21.70	15	14,545	0.10%
2022/10/04	0	0.00	70	21.82	21.70	-70	14,551	-0.48%
2022/10/03	25	21.50	0	0.00	21.45	25	14,387	0.17%
2022/09/30	21	21.60	20	21.70	21.70	1	14,324	0.01%
2022/09/29	20	21.75	40	22.23	21.75	-20	14,197	-0.14%
2022/09/28	13	21.78	16	21.70	21.70	-3	14,069	-0.02%
2022/09/27	10	21.85	0	0.00	21.80	10	13,909	0.07%
2022/09/26	20	21.95	10	21.95	21.90	10	13,779	0.07%
2022/09/22	79	22.14	12	22.18	22.05	67	14,166	0.47%
2022/09/21	90	22.45	0	0.00	22.25	90	13,819	0.65%
2022/09/20	20	22.50	10	22.70	22.70	10	13,482	0.07%
2022/09/16	137	22.51	0	0.00	22.50	137	12,936	1.06%	大買/鉅額交易
2022/09/15	0	0.00	61	22.89	22.80	-61	12,394	-0.49%
2022/09/14	55	22.64	0	0.00	22.55	55	12,235	0.45%
2022/09/13	0.2	23.02	21	23.10	23.15	-20.9	12,225	-0.17%
2022/09/12	1	22.90	20	23.10	23.00	-19	12,357	-0.15%
2022/09/08	51	22.40	106	22.77	23.00	-55	12,637	-0.44%	大賣/
2022/09/07	87	22.42	24	22.63	22.45	63	12,564	0.50%
2022/09/06	0	0.00	34	22.73	22.75	-34	12,502	-0.27%
2022/09/05	0	0.00	42	22.67	22.55	-42	12,499	-0.34%
2022/09/02	281	22.51	131	22.63	22.40	150	12,609	1.19%	大買/大賣/鉅額交易
2022/09/01	61	22.53	32	22.82	22.65	29	12,518	0.23%
2022/08/31	1	22.70	0	0.00	22.75	1	12,353	0.01%
2022/08/30	0	0.00	10	22.85	22.70	-10	12,297	-0.08%
2022/08/29	73	22.66	1	22.85	22.65	72	12,292	0.59%
2022/08/26	31	23.00	0	0.00	23.00	31	12,167	0.25%
2022/08/25	0	0.00	30	23.18	23.15	-30	12,192	-0.25%
2022/08/24	3.6	22.94	1	23.05	22.95	2.6	12,345	0.02%
2022/08/23	33	22.91	2	22.95	22.90	31	12,858	0.24%
2022/08/22	0	0.00	80	23.14	23.15	-80	12,917	-0.62%
2022/08/19	0	0.00	43	22.86	22.90	-43	12,878	-0.33%
2022/08/18	0	0.00	48	22.74	22.75	-48	12,949	-0.37%
2022/08/17	0	0.00	0.2	22.60	22.60	-0.2	13,083	0.00%
2022/08/16	34	22.31	22	22.59	22.50	12	13,170	0.09%
2022/08/15	138	22.58	0	0.00	22.45	138	13,258	1.04%	大買/鉅額交易
2022/08/12	61	22.98	10	23.25	23.05	51	12,964	0.39%
2022/08/11	0	0.00	36	23.20	23.25	-36	13,032	-0.28%
2022/08/10	0	0.00	21	23.19	23.00	-21	13,266	-0.16%
2022/08/09	2	23.10	1	23.05	23.10	1	13,341	0.01%
2022/08/08	0	0.00	2	22.95	23.10	-2	13,627	-0.01%
2022/08/05	0	0.00	22.1	23.15	22.95	-22.1	13,998	-0.16%
2022/08/04	30	22.90	0	0.00	22.85	30	14,223	0.21%
2022/08/03	0	0.00	25	23.10	23.10	-25	14,339	-0.17%
2022/08/02	8	22.86	30	23.10	22.95	-22	14,540	-0.15%
2022/08/01	0	0.00	22	23.09	23.10	-22	14,559	-0.15%
2022/07/29	30	22.75	0	0.00	22.80	30	14,703	0.20%
2022/07/28	0	0.00	0.2	22.95	23.05	-0.2	14,760	0.00%
2022/07/27	0	0.00	70	22.87	22.95	-70	14,909	-0.47%
2022/07/26	30	22.60	0	0.00	22.60	30	14,942	0.20%
2022/07/22	0	0.00	61.3	22.63	22.70	-61.3	15,281	-0.40%
2022/07/21	0	0.00	40	22.30	22.40	-40	15,449	-0.26%
2022/07/20	0.3	22.08	40	22.15	22.10	-39.8	15,553	-0.26%
2022/07/19	10	21.72	0	0.00	21.95	10	15,823	0.06%
2022/07/18	46.2	21.80	0	0.00	21.90	46.2	16,960	0.27%
2022/07/14	0	22.20	1	22.10	22.00	-1	17,639	-0.01%
2022/07/13	3	22.05	59	22.30	22.25	-56	17,912	-0.31%
2022/07/12	10	21.73	21	21.90	21.85	-11	18,063	-0.06%
2022/07/11	0	21.95	0	0.00	21.90	0	18,099	0.00%
2022/07/08	0.1	21.90	21	21.95	21.90	-20.9	18,279	-0.11%
2022/07/07	0	0.00	40	21.75	21.65	-40	18,463	-0.22%
2022/07/06	114	21.85	0	0.00	21.40	114	18,669	0.61%	大買/鉅額交易
2022/07/05	33.4	22.28	20	22.60	22.15	13.4	18,745	0.07%
2022/07/04	30	22.20	1.1	22.31	22.30	28.9	18,905	0.15%
2022/07/01	35	22.43	0	0.00	22.40	35	19,240	0.18%
2022/06/30	30	22.50	60	22.76	22.75	-30	19,139	-0.16%
2022/06/29	62	22.55	0	0.00	22.55	62	18,902	0.33%
2022/06/28	35	22.73	0	0.00	22.90	35	18,949	0.18%
2022/06/27	40	22.73	3	22.90	22.80	37	18,957	0.20%
2022/06/24	100	22.65	14	23.00	22.75	86	18,983	0.45%
2022/06/23	30	22.60	56	22.85	22.85	-26	19,001	-0.14%
2022/06/22	31	22.65	0	0.00	22.70	31	18,963	0.16%
2022/06/21	0	0.00	121	22.86	22.95	-121	18,967	-0.64%	大賣/鉅額交易
2022/06/20	31	22.45	0	0.00	22.35	31	18,967	0.16%
2022/06/17	60.2	22.55	2	22.55	22.55	58.2	18,913	0.31%
2022/06/16	1	22.80	2	22.80	22.75	-1	18,705	-0.01%
2022/06/15	0	0.00	4	23.00	22.85	-4	18,990	-0.02%
2022/06/14	30	22.80	5	22.91	22.80	25	19,329	0.13%
2022/06/13	41	22.71	60	23.07	23.00	-19	20,222	-0.09%
2022/06/10	30	22.90	1	23.00	23.00	29	20,165	0.14%
2022/06/09	30	23.00	0	0.00	23.00	30	20,190	0.15%
2022/06/08	51.1	23.07	24	23.28	23.20	27.1	20,185	0.13%
2022/06/07	21	23.00	2	23.00	23.00	19	20,200	0.09%
2022/06/06	20	22.90	22	23.15	23.20	-2	20,134	-0.01%
2022/06/02	0.1	23.15	8	23.13	23.10	-7.9	20,300	-0.04%
2022/06/01	0.2	23.28	26	23.21	23.05	-25.9	20,525	-0.13%
2022/05/31	0	0.00	21	23.05	23.00	-21	20,364	-0.10%
2022/05/30	4	22.93	20	22.95	22.95	-16	19,828	-0.08%
2022/05/27	0	0.00	40	22.78	22.80	-40	19,772	-0.20%
2022/05/26	43	22.50	2	22.50	22.50	41	19,786	0.21%
2022/05/25	0	0.00	56	22.59	22.60	-56	19,846	-0.28%
2022/05/24	7	22.31	2	22.38	22.20	5	19,892	0.03%
2022/05/23	50	22.34	0	0.00	22.20	50	19,825	0.25%
2022/05/20	44	22.65	4	22.68	22.60	40	19,757	0.20%
2022/05/19	23	22.57	40	22.85	22.90	-17	19,647	-0.09%
2022/05/18	20	22.76	11	22.98	23.05	9	19,607	0.05%
2022/05/17	10.1	23.00	15	22.99	22.90	-5	19,367	-0.03%
2022/05/16	74.2	22.51	75	22.74	23.00	-0.8	19,276	0.00%
2022/05/13	87	22.50	48	22.75	22.90	39	19,087	0.20%
2022/05/12	20	22.75	49	22.97	23.00	-29	18,806	-0.15%
2022/05/11	40	22.80	20	22.95	23.00	20	18,636	0.11%
2022/05/10	40	22.25	138	22.78	23.05	-98	18,654	-0.53%	大賣/
2022/05/09	2.1	22.79	20	22.85	22.65	-17.9	18,542	-0.10%
2022/05/06	13	22.60	3	22.62	22.60	10	18,525	0.05%
2022/05/05	64	22.60	0	0.00	22.55	64	18,546	0.35%
2022/05/04	0	0.00	41	22.55	22.65	-41	18,562	-0.22%
2022/05/03	41	22.07	20	22.10	22.10	21	18,536	0.11%
2022/04/29	10	22.10	55.3	22.28	22.25	-45.3	18,661	-0.24%
2022/04/28	25.7	21.81	10	21.90	22.00	15.7	18,851	0.08%
2022/04/27	16	22.01	20	22.10	22.10	-4	18,641	-0.02%
2022/04/26	7	22.46	26	22.52	22.60	-19	18,406	-0.10%
2022/04/25	21.2	22.20	6	22.35	22.20	15.2	18,360	0.08%
2022/04/22	117.4	22.81	4.5	22.82	22.80	112.9	17,961	0.63%	大買/鉅額交易
2022/04/21	40	25.37	16	25.35	25.40	24	16,765	0.14%
2022/04/20	6	25.21	60	25.20	25.20	-54	16,338	-0.33%
2022/04/19	35	25.29	41	25.29	25.20	-6	16,006	-0.04%
2022/04/18	16	25.38	1	25.30	25.40	15	15,785	0.10%
2022/04/15	13	25.28	2	25.33	25.45	11	15,557	0.07%
2022/04/14	9	25.50	1	25.55	25.40	8	15,513	0.05%
2022/04/13	19	25.52	2	25.50	25.70	17	15,426	0.11%
2022/04/12	39.1	25.35	14	25.36	25.35	25.1	15,428	0.16%
2022/04/11	24	25.64	14	25.61	25.65	10	15,208	0.07%
2022/04/08	23	26.19	18	26.21	26.15	5	14,879	0.03%
2022/04/07	83.3	26.48	0	0.00	26.05	83.3	14,650	0.57%
2022/04/06	24.1	26.61	31.6	26.80	26.90	-7.5	14,276	-0.05%
2022/04/01	2	26.65	32.6	26.82	26.90	-30.6	14,110	-0.22%
2022/03/30	21	26.90	5	26.96	26.90	16	13,893	0.12%
2022/03/29	11	26.99	2	26.95	26.95	9	14,007	0.06%
2022/03/28	27	27.05	72	26.93	27.20	-45	14,061	-0.32%
2022/03/25	0	0.00	36	26.95	27.00	-36	14,183	-0.25%
2022/03/24	8	26.76	4	26.75	26.90	4	14,299	0.03%
2022/03/23	19	26.82	12	26.79	26.75	7	14,477	0.05%
2022/03/22	6	26.69	30	26.83	27.00	-24	14,460	-0.17%
2022/03/21	0	0.00	3	26.85	26.80	-3	14,428	-0.02%
2022/03/18	10	26.75	44	26.97	27.00	-34	14,336	-0.24%
2022/03/17	7	26.84	9	26.88	26.80	-2	14,138	-0.01%
2022/03/16	14	26.77	166	26.68	27.00	-152	14,342	-1.06%	大賣/鉅額交易
2022/03/15	40	25.73	3	25.83	25.80	37	13,601	0.27%
2022/03/14	0	0.00	39	25.90	25.90	-39	13,626	-0.29%
2022/03/11	0	0.00	51	25.77	25.85	-51	13,620	-0.37%
2022/03/10	10	25.51	62	25.66	25.70	-52	13,782	-0.38%
2022/03/09	1	25.10	0	0.00	25.30	1	13,886	0.01%
2022/03/08	60	25.05	17	25.16	25.10	43	13,954	0.31%
2022/03/07	67	25.37	6	25.03	25.35	61	13,844	0.44%
2022/03/04	46	25.68	1	25.70	25.70	45	14,002	0.32%
2022/03/03	3	25.88	23	25.95	25.95	-20	14,031	-0.14%
2022/03/02	4	25.80	30	25.80	25.75	-26	14,040	-0.19%
2022/03/01	20	25.60	60	25.76	25.80	-40	13,999	-0.29%
2022/02/25	31	25.37	1	25.50	25.40	30	13,959	0.21%
2022/02/24	65	25.50	30	25.47	25.50	35	13,889	0.25%
2022/02/23	13	25.71	6	25.80	25.85	7	13,790	0.05%
2022/02/22	22	25.50	24	25.78	25.85	-2	13,908	-0.01%
2022/02/21	1	25.55	0	0.00	25.65	1	13,934	0.01%
2022/02/18	0	0.00	33.8	25.63	25.75	-33.8	14,037	-0.24%
2022/02/16	16	25.33	0	0.00	25.35	16	14,317	0.11%
2022/02/15	42	25.20	26	25.27	25.25	16	14,661	0.11%
2022/02/14	46	25.44	56	25.48	25.50	-10	14,562	-0.07%
2022/02/11	27	25.69	31.5	25.75	25.75	-4.5	14,683	-0.03%
2022/02/10	30	25.55	0	0.00	25.70	30	14,630	0.21%
2022/02/09	2	25.50	26	25.77	25.80	-24	14,471	-0.17%
2022/02/08	3	25.47	45	25.50	25.55	-42	14,365	-0.29%
2022/02/07	3	25.13	2	25.20	25.15	1	14,350	0.01%
2022/01/26	1	25.25	6	25.23	25.20	-5	14,168	-0.04%
2022/01/25	14	25.12	26	25.22	25.25	-12	14,108	-0.09%
2022/01/24	32	25.10	29	25.38	25.45	3	14,016	0.02%
2022/01/21	45.1	25.10	27	25.36	25.45	18.1	13,937	0.13%
2022/01/20	22	25.31	0	0.00	25.45	22	13,623	0.16%
2022/01/19	21	25.42	6	25.38	25.45	15	13,645	0.11%
2022/01/18	4	25.65	60.1	25.54	25.45	-56.1	13,570	-0.41%
2022/01/17	18	25.18	55	25.16	25.30	-37	13,371	-0.28%
2022/01/14	5	24.95	31.3	25.03	25.15	-26.3	13,448	-0.20%
2022/01/13	17.1	24.98	14	24.99	25.00	3.1	13,383	0.02%
2022/01/12	23	24.96	64	24.86	24.90	-41	13,374	-0.31%
2022/01/11	11	24.90	53	24.95	25.00	-42	13,316	-0.32%
2022/01/10	0	24.75	13	24.71	24.85	-13	13,251	-0.10%
2022/01/07	12	24.68	38.1	24.74	24.75	-26.1	13,251	-0.20%
2022/01/06	10.1	24.45	21	24.55	24.65	-10.9	13,149	-0.08%
2022/01/05	6	24.55	39	24.50	24.55	-33	13,282	-0.25%
2022/01/04	5	24.30	34	24.38	24.35	-29	13,433	-0.22%
2022/01/03	59	24.21	17.1	24.20	24.30	41.9	13,452	0.31%
2021/12/30	23	24.11	22	24.20	24.20	1	13,610	0.01%
2021/12/29	8	24.18	32	24.17	24.25	-24	13,801	-0.17%
2021/12/28	2	24.15	12	24.19	24.20	-10	13,908	-0.07%
2021/12/27	9.4	24.07	8	24.06	24.15	1.4	14,016	0.01%
2021/12/24	0	0.00	2	23.95	24.05	-2	14,162	-0.01%
2021/12/23	8	23.87	0	0.00	23.80	8	14,345	0.06%
2021/12/22	0	0.00	8	23.88	24.00	-8	14,331	-0.06%
2021/12/21	17	23.89	0	0.00	23.85	17	14,301	0.12%
2021/12/20	0	0.00	23	23.90	23.90	-23	14,237	-0.16%
2021/12/17	20	24.00	62	24.11	24.00	-42	14,247	-0.29%
2021/12/16	59.1	23.99	8	23.98	24.00	51.1	14,259	0.36%
2021/12/15	23	23.81	14	23.80	23.75	9	14,593	0.06%
2021/12/14	1.1	23.81	20	23.84	23.85	-18.9	14,837	-0.13%
2021/12/13	23	24.07	1	24.20	24.05	22	14,932	0.15%
2021/12/10	9.3	24.33	86.2	24.38	24.30	-77	15,016	-0.51%
2021/12/09	46	23.99	42	23.75	24.00	4	14,564	0.03%
2021/12/08	55	23.83	48	23.65	23.60	7	14,393	0.05%
2021/12/07	4	23.74	1	23.80	23.75	3	14,292	0.02%
2021/12/06	62	23.37	60	23.57	23.85	2	14,248	0.01%
2021/12/03	3	23.33	10	23.30	23.30	-7	14,120	-0.05%
2021/12/02	7	23.41	10	23.43	23.35	-3	14,198	-0.02%
2021/12/01	41	23.45	25	23.45	23.45	16	14,217	0.11%
2021/11/30	32	23.23	22	23.17	23.15	10	14,157	0.07%
2021/11/29	2.1	23.35	9	23.34	23.35	-6.9	13,775	-0.05%
2021/11/26	49	23.45	0	0.00	23.40	49	13,747	0.36%
2021/11/25	12	23.62	0.7	23.70	23.60	11.3	13,801	0.08%
2021/11/24	0	0.00	30	23.72	23.75	-30	13,816	-0.22%
2021/11/23	8	23.54	0	0.00	23.55	8	13,803	0.06%
2021/11/22	25	23.40	3	23.40	23.55	22	13,715	0.16%
2021/11/19	31	23.49	0	0.00	23.55	31	13,665	0.23%
2021/11/18	63	23.59	3	23.58	23.60	60	13,652	0.44%
2021/11/17	17	23.61	4	23.63	23.75	13	13,573	0.10%
2021/11/16	1	23.75	0	0.00	23.70	1	13,647	0.01%
2021/11/15	5	23.68	4	23.65	23.70	1	13,673	0.01%
2021/11/12	95	23.90	0	0.00	23.90	95	13,587	0.70%
2021/11/10	47	24.14	2	24.25	24.15	45	13,861	0.32%
2021/11/09	20	24.20	20	24.35	24.35	0	13,777	0.00%
2021/11/08	20	24.20	91	24.40	24.40	-71	13,820	-0.51%
2021/11/05	21	24.20	0	0.00	24.35	21	13,925	0.15%
2021/11/04	21	24.30	0	0.00	24.30	21	14,145	0.15%
2021/11/03	10	24.40	37	24.47	24.55	-27	14,093	-0.19%
2021/11/01	20	24.30	18	24.17	24.20	2	14,143	0.01%
2021/10/29	153.1	24.49	11	24.50	24.45	142.1	14,135	1.01%	大買/鉅額交易
2021/10/28	5	24.75	5	24.81	24.85	0	14,038	0.00%
2021/10/27	4	24.68	2	24.75	24.80	2	14,068	0.01%
2021/10/26	0	0.00	13	24.52	24.60	-13	14,283	-0.09%
2021/10/25	0	0.00	21.1	24.40	24.45	-21.1	14,277	-0.15%
2021/10/22	0	0.00	37	24.26	24.30	-37	14,325	-0.26%
2021/10/21	0	0.00	42	24.15	24.00	-42	14,203	-0.30%
2021/10/20	5	23.96	21	24.05	23.90	-16	14,157	-0.11%
2021/10/19	3	23.95	0	0.00	23.90	3	14,188	0.02%
2021/10/18	2	24.15	1	24.10	24.05	1	14,411	0.01%
2021/10/15	13	24.02	0	0.00	24.05	13	14,547	0.09%
2021/10/14	1	24.25	5	24.25	24.15	-4	14,556	-0.03%
2021/10/13	2	24.10	5	24.25	24.10	-3	14,681	-0.02%
2021/10/12	5	24.26	7	24.24	24.10	-2	14,657	-0.01%
2021/10/08	0	0.00	35	24.17	24.15	-35	14,498	-0.24%
2021/10/07	22.1	23.98	45	24.15	24.15	-22.9	14,633	-0.16%
2021/10/06	1	23.75	68	23.75	23.90	-67	14,678	-0.46%
2021/10/05	27	23.41	25	23.38	23.40	2	14,554	0.01%
2021/10/04	24	23.43	82	23.51	23.60	-58	14,670	-0.40%
2021/10/01	20	23.35	38.8	23.47	23.60	-18.8	14,639	-0.13%
2021/09/30	93	23.60	14	23.55	23.60	79	14,627	0.54%
2021/09/29	51	23.58	81	23.79	23.85	-30	14,576	-0.21%
2021/09/28	60	23.95	2	23.95	24.00	58	14,479	0.40%
2021/09/27	4	24.28	10	24.17	24.30	-6	14,433	-0.04%
2021/09/24	30	24.15	22	24.06	24.15	8	14,547	0.05%
2021/09/23	8	24.07	11	24.07	24.00	-3	14,687	-0.02%
2021/09/22	2	23.49	74	23.68	24.05	-72	14,591	-0.49%
2021/09/17	21	23.50	29	23.74	23.50	-8	14,235	-0.06%
2021/09/16	7	23.58	21	23.57	23.60	-14	14,007	-0.10%
2021/09/15	40	23.10	150	23.19	23.40	-110	14,018	-0.78%	大賣/鉅額交易
2021/09/14	1	23.10	5.3	23.04	23.10	-4.3	14,051	-0.03%
2021/09/13	5	23.00	32	22.88	22.90	-27	14,292	-0.19%
2021/09/10	3.3	22.78	2	22.78	22.80	1.3	14,456	0.01%
2021/09/09	34	22.67	30	22.65	22.65	4	14,787	0.03%
2021/09/08	64	22.76	66	22.84	22.80	-2	15,007	-0.01%
2021/09/07	20	22.60	86	22.92	23.00	-66	15,172	-0.44%
2021/09/06	10	22.80	5	22.70	22.65	5	15,204	0.03%
2021/09/03	3	22.70	189	22.67	22.80	-186	15,320	-1.21%	大賣/鉅額交易
2021/09/02	6	22.65	10	22.70	22.55	-4	15,551	-0.03%
2021/09/01	0	0.00	2.6	22.89	22.85	-2.6	15,757	-0.02%
2021/08/31	1	22.65	43.5	22.72	22.90	-42.5	15,853	-0.27%
2021/08/30	3	22.58	20	22.65	22.70	-17	15,925	-0.11%
2021/08/27	0.3	22.60	25	22.58	22.60	-24.7	15,977	-0.15%
2021/08/26	43	22.35	22	22.44	22.45	21	16,008	0.13%
2021/08/25	36	22.55	24	22.67	22.55	12	16,117	0.07%
2021/08/24	6	22.50	73	22.57	22.55	-67	16,090	-0.42%
2021/08/23	131	22.48	26	22.57	22.35	105	16,045	0.65%	大買/鉅額交易
2021/08/20	31	22.41	34.1	22.44	22.35	-3.1	16,081	-0.02%
2021/08/19	38	22.07	20	22.30	22.30	18	16,144	0.11%
2021/08/18	7	22.26	45	22.28	22.30	-38	15,964	-0.24%
2021/08/17	6	22.13	43.1	22.04	22.30	-37.1	15,900	-0.23%
2021/08/16	24	21.72	80	21.73	21.70	-56	15,513	-0.36%
2021/08/13	5.5	21.54	81	21.63	21.65	-75.5	16,457	-0.46%
2021/08/12	62	21.59	0	0.00	21.55	62	16,734	0.37%
2021/08/11	21	21.76	86	21.79	21.80	-65	16,849	-0.39%
2021/08/10	9.3	21.73	105	21.72	21.85	-95.8	17,030	-0.56%	大賣/
2021/08/09	0	0.00	20	21.40	21.40	-20	17,094	-0.12%
2021/08/05	22	21.45	20	21.60	21.55	2	17,850	0.01%
2021/08/04	40.1	21.40	20	21.45	21.45	20.1	18,453	0.11%
2021/08/03	40.7	21.48	20	21.55	21.55	20.7	18,878	0.11%
2021/08/02	3	21.55	21	21.69	21.60	-18	19,120	-0.09%
2021/07/30	39.1	21.50	33	21.59	21.60	6.1	19,314	0.03%
2021/07/29	26	21.67	20	21.70	21.70	6	19,327	0.03%
2021/07/28	43	21.70	20	21.75	21.75	23	19,507	0.12%
2021/07/27	21.1	21.80	22	21.85	21.85	-0.9	19,971	0.00%
2021/07/26	22	21.85	20	21.85	21.85	2	20,249	0.01%
2021/07/23	83	21.87	41	21.90	21.90	42	20,511	0.20%
2021/07/22	161	21.89	22	22.01	22.00	139	20,972	0.66%	大買/鉅額交易
2021/07/21	5	21.97	141	21.99	22.00	-136	21,041	-0.65%	大賣/鉅額交易
2021/07/20	2	22.00	13	22.01	22.05	-11	21,251	-0.05%
2021/07/19	1	22.05	40	22.10	22.05	-39	22,468	-0.17%
2021/07/16	22	22.05	10	22.10	22.15	12	23,230	0.05%
2021/07/15	44	22.10	1	22.15	22.15	43	23,471	0.18%
2021/07/14	10	22.20	10	22.20	22.20	0	23,724	0.00%
2021/07/13	3	22.10	0	0.00	22.20	3	23,976	0.01%
2021/07/12	20	22.05	50	22.00	22.10	-30	24,047	-0.12%
2021/07/09	66.6	22.11	15	22.13	22.10	51.6	24,178	0.21%
2021/07/08	10	22.35	0	0.00	22.30	10	24,248	0.04%
2021/07/07	53	22.24	20	22.30	22.30	33	24,722	0.13%
2021/07/06	2	22.35	61	22.43	22.45	-59	24,891	-0.24%
2021/07/05	2	22.20	23	22.24	22.25	-21	25,062	-0.08%
2021/07/02	1	22.15	0	0.00	22.05	1	25,366	0.00%
2021/07/01	63	22.13	9	22.13	22.00	54	25,664	0.21%
2021/06/30	12	22.44	101	22.40	22.35	-89	25,955	-0.34%	大賣/
2021/06/29	7	22.04	5	22.05	22.05	2	26,300	0.01%
2021/06/28	38	22.06	0	0.00	22.00	38	27,021	0.14%
2021/06/25	6	22.10	0	0.00	22.05	6	28,652	0.02%
2021/06/24	22	22.11	0.7	22.20	22.10	21.3	29,580	0.07%
2021/06/23	67	22.10	3	22.05	22.10	64	29,494	0.22%
2021/06/22	87	22.35	0	0.00	22.30	87	29,422	0.30%
2021/06/21	61	22.70	0	0.00	22.60	61	29,223	0.21%
2021/06/18	33	22.92	1	23.10	23.05	32	29,234	0.11%
2021/06/16	3	22.65	65	22.76	23.00	-62	29,508	-0.21%
2021/06/15	5	22.53	58	22.41	22.50	-53	29,564	-0.18%
2021/06/11	33	22.74	10	22.65	22.65	23	29,429	0.08%
2021/06/10	8	22.63	130.1	22.63	22.85	-122.1	29,604	-0.41%	大賣/鉅額交易
2021/06/09	34	22.95	37.3	22.96	22.95	-3.3	29,422	-0.01%
2021/06/08	3	23.03	6	23.15	23.15	-3	29,258	-0.01%
2021/06/07	57	23.04	5	22.95	23.05	52	29,400	0.18%
2021/06/04	25	23.16	0	0.00	23.20	25	29,270	0.09%
2021/06/03	0	0.00	86	23.30	23.40	-86	29,369	-0.29%
2021/06/02	7	23.15	50	23.36	23.10	-43	29,417	-0.15%
2021/06/01	28	23.54	45	23.54	23.45	-17	29,497	-0.06%
2021/05/31	0	0.00	4	23.45	23.45	-4	29,720	-0.01%
2021/05/28	156	23.45	38	23.48	23.30	118	29,823	0.40%	大買/鉅額交易
2021/05/27	20	23.00	80	23.06	23.40	-60	30,018	-0.20%
2021/05/26	2	23.30	5	23.35	23.30	-3	30,132	-0.01%
2021/05/25	36	23.31	3	23.33	23.35	33	30,387	0.11%
2021/05/24	7	23.01	6	23.13	23.30	1	30,466	0.00%
2021/05/21	184	23.76	78	24.67	23.30	106	30,619	0.35%	大買/鉅額交易
2021/05/20	137.2	23.26	43	23.26	23.15	94.2	29,730	0.32%	大買/
2021/05/19	33	22.62	27	22.90	22.80	6	29,611	0.02%
2021/05/18	57	22.30	107	22.59	22.90	-50	29,662	-0.17%	大賣/
2021/05/17	78.1	22.03	28	22.08	21.90	50.1	29,711	0.17%
2021/05/14	58	23.04	30	22.97	22.70	28	29,477	0.09%
2021/05/13	56	22.27	20	22.42	22.95	36	29,414	0.12%
2021/05/12	112.5	22.95	46	22.18	22.35	66.5	28,977	0.23%	大買/
2021/05/11	49	23.88	29	23.47	23.50	20	28,510	0.07%
2021/05/10	54	24.14	37	24.21	24.30	17	28,151	0.06%
2021/05/07	88	24.10	88	24.41	24.55	0	28,250	0.00%
2021/05/06	53	24.21	81	24.47	24.30	-28	28,595	-0.10%
2021/05/05	108	23.95	60	24.13	23.90	48	28,795	0.17%	大買/
2021/05/04	261	23.87	18.2	23.75	23.50	242.8	28,742	0.84%	大買/鉅額交易
2021/05/03	10	24.35	10	24.36	24.35	0	28,422	0.00%
2021/04/29	10	25.05	20	25.03	25.00	-10	28,268	-0.04%
2021/04/28	40.3	24.87	103	24.98	24.90	-62.8	28,069	-0.22%	大賣/
2021/04/27	57	24.58	1	24.70	24.65	56	28,040	0.20%
2021/04/26	144.2	24.73	29	24.73	24.75	115.2	27,948	0.41%	大買/鉅額交易
2021/04/23	137	24.68	12	24.66	24.80	125	27,869	0.45%	大買/鉅額交易
2021/04/22	124	27.48	44.2	27.63	27.40	79.8	27,381	0.29%	大買/
2021/04/21	84	27.69	6	27.64	27.80	78	26,955	0.29%
2021/04/20	47	27.65	5	27.75	27.75	42	26,708	0.16%
2021/04/19	39	27.66	16	27.52	27.55	23	26,542	0.09%
2021/04/16	29	27.07	81	27.10	27.15	-52	26,408	-0.20%
2021/04/15	42.5	26.58	0	0.00	26.70	42.5	26,404	0.16%
2021/04/14	45	26.71	9	26.75	26.70	36	26,325	0.14%
2021/04/13	40	27.12	5	26.96	26.80	35	26,419	0.13%
2021/04/12	42	27.24	4	27.36	27.20	38	26,390	0.14%
2021/04/09	32	27.14	6	27.17	27.20	26	26,267	0.10%
2021/04/08	32	27.14	2	27.35	27.15	30	26,006	0.12%
2021/04/07	15	27.13	14	27.05	27.10	1	25,692	0.00%
2021/04/06	33	27.14	10	27.49	27.05	23	25,436	0.09%
2021/04/01	29	26.90	39	27.11	27.25	-10	24,961	-0.04%
2021/03/31	54	26.90	45	27.14	26.70	9	24,340	0.04%
2021/03/30	82	26.46	89	26.54	27.00	-7	23,516	-0.03%
2021/03/29	48	25.88	89	26.00	26.10	-41	21,800	-0.19%
2021/03/26	10	23.70	1	23.70	23.75	9	20,833	0.04%
2021/03/25	160	23.68	31	23.50	23.70	129	20,876	0.62%	大買/鉅額交易
2021/03/24	70	23.78	46	23.99	23.95	24	20,905	0.11%
2021/03/23	10	23.80	42	23.96	24.00	-32	20,979	-0.15%
2021/03/22	113	23.65	24	23.56	23.65	89	21,013	0.42%	大買/
2021/03/19	13	24.08	30	24.06	23.85	-17	20,917	-0.08%
2021/03/18	4	23.60	20	23.57	23.70	-16	20,499	-0.08%
2021/03/17	1	23.30	4	23.30	23.30	-3	20,434	-0.01%
2021/03/16	8	23.25	44.5	23.21	23.30	-36.5	20,650	-0.18%
2021/03/15	22	22.76	15	22.82	22.95	7	20,508	0.03%
2021/03/12	68	22.85	4	22.85	22.90	64	21,108	0.30%
2021/03/11	0	0.00	23	22.95	22.95	-23	21,545	-0.11%
2021/03/10	2	22.65	13	22.80	22.70	-11	21,436	-0.05%
2021/03/09	0.2	22.70	24	22.59	22.70	-23.8	21,439	-0.11%
2021/03/08	2	22.50	34	22.42	22.40	-32	21,301	-0.15%
2021/03/05	30	21.90	35	22.32	22.40	-5	21,213	-0.02%
2021/03/04	70	22.30	40	22.19	22.20	30	21,379	0.14%
2021/03/03	0	0.00	23	22.55	22.60	-23	21,278	-0.11%
2021/03/02	6	22.23	32	22.48	22.20	-26	21,078	-0.12%
2021/02/26	37	22.02	26	22.15	22.20	11	20,763	0.05%
2021/02/25	15	21.97	74	22.10	22.30	-59	20,441	-0.29%
2021/02/24	11	21.82	13	21.95	21.90	-2	20,294	-0.01%
2021/02/23	85	21.69	3	21.78	21.75	82	20,153	0.41%
2021/02/22	30	21.82	13	21.94	21.80	17	19,945	0.09%
2021/02/19	93	21.72	20	21.85	21.85	73	19,837	0.37%
2021/02/18	39	21.84	10	21.95	21.90	29	19,673	0.15%
2021/02/17	58	21.78	16	22.05	21.75	42	19,633	0.21%
2021/02/05	3	21.82	4	21.85	21.90	-1	19,297	-0.01%
2021/02/04	23	21.89	12	22.04	21.80	11	19,223	0.06%
2021/02/03	0	0.00	20	21.80	21.80	-20	19,168	-0.10%
2021/02/02	33	21.38	10	21.70	21.50	23	19,207	0.12%
2021/02/01	44	21.30	20	21.45	21.35	24	19,073	0.13%
2021/01/29	43	21.90	7	21.87	21.45	36	18,945	0.19%
2021/01/28	24	22.14	21	22.19	22.15	3	18,567	0.02%
2021/01/27	33	21.94	45.5	21.99	21.80	-12.5	17,970	-0.07%
2021/01/26	0	0.00	32	21.52	21.40	-32	17,454	-0.18%
2021/01/25	3	21.40	13.1	21.45	21.40	-10.1	17,231	-0.06%
2021/01/22	4	21.04	10	21.20	21.30	-6	17,126	-0.04%
2021/01/21	28	20.85	21	20.99	20.80	7	17,116	0.04%
2021/01/20	55	21.10	14	20.87	20.80	41	17,063	0.24%
2021/01/19	31	21.71	18	21.84	21.50	13	16,553	0.08%
2021/01/18	76	21.60	10	21.80	21.55	66	16,285	0.41%
2021/01/15	137	22.51	112	22.42	22.25	25	15,964	0.16%	大買/大賣/
2021/01/14	8	22.24	44	22.28	22.25	-36	15,247	-0.24%
2021/01/13	2	21.85	11.1	21.94	21.80	-9.1	14,793	-0.06%
2021/01/12	7	21.67	12	21.81	21.65	-5	14,595	-0.03%
2021/01/11	3	21.75	63	21.72	21.80	-60	14,313	-0.42%
2021/01/08	8	21.14	12	21.49	21.50	-4	14,022	-0.03%
2021/01/07	7	21.21	2	21.10	21.00	5	13,760	0.04%
2021/01/06	23	21.07	7	21.24	21.05	16	13,606	0.12%
2021/01/05	5	21.42	72	21.52	21.55	-67	13,173	-0.51%
2021/01/04	5	20.76	22	20.92	20.80	-17	12,853	-0.13%
2020/12/31	12	20.75	0	0.00	20.70	12	12,794	0.09%
2020/12/30	0	0.00	2	20.80	20.90	-2	12,734	-0.02%
2020/12/29	3	20.85	10	20.77	20.95	-7	12,693	-0.06%
2020/12/28	13	20.80	20	20.80	20.80	-7	12,620	-0.06%
2020/12/25	3	20.50	2	20.50	20.60	1	12,638	0.01%
2020/12/24	2	20.55	24	20.59	20.40	-22	12,651	-0.17%
2020/12/23	2	20.40	15	20.30	20.30	-13	12,625	-0.10%
2020/12/22	2	20.50	7	20.45	20.45	-5	12,649	-0.04%
2020/12/21	15	20.56	14	20.39	20.50	1	12,678	0.01%
2020/12/18	7	20.96	0	0.00	20.70	7	12,601	0.06%
2020/12/17	6	20.90	18	20.87	21.00	-12	12,419	-0.10%
2020/12/16	10	20.65	25	20.75	20.85	-15	12,187	-0.12%
2020/12/15	22	20.64	12	20.75	20.50	10	12,107	0.08%
2020/12/14	10	20.69	21	20.69	20.60	-11	11,954	-0.09%
2020/12/11	13	20.43	9	20.38	20.45	4	11,827	0.03%
2020/12/10	13	20.59	33	20.62	20.50	-20	11,771	-0.17%
2020/12/09	31	20.36	6	20.38	20.50	25	11,429	0.22%
2020/12/08	17	20.42	25	20.40	20.35	-8	11,188	-0.07%
2020/12/07	8	19.88	55	19.86	20.10	-47	10,549	-0.45%
2020/12/04	1	19.50	3	19.63	19.55	-2	10,110	-0.02%
2020/12/03	0	0.00	2	19.45	19.45	-2	9,979	-0.02%
2020/12/01	15	19.13	10	19.30	19.30	5	9,993	0.05%
2020/11/30	29	19.22	20	19.30	19.30	9	10,289	0.09%
2020/11/27	21	19.42	4	19.39	19.25	17	10,617	0.16%
2020/11/26	6	19.46	16	19.50	19.55	-10	10,565	-0.09%
2020/11/25	13	19.56	2	19.55	19.55	11	10,762	0.10%
2020/11/24	1	19.70	0	0.00	19.60	1	10,785	0.01%
2020/11/23	0	0.00	26	19.65	19.70	-26	10,790	-0.24%
2020/11/20	6	19.46	5	19.55	19.55	1	10,704	0.01%
2020/11/19	0	0.00	7	19.50	19.50	-7	10,855	-0.06%
2020/11/18	10	19.50	17	19.51	19.55	-7	10,804	-0.06%
2020/11/17	2	19.35	5	19.44	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	24	19.33	19.40	-24	11,036	-0.22%
2020/11/13	2	19.10	10	19.25	19.10	-8	10,936	-0.07%
2020/11/12	16	19.15	57	19.10	19.10	-41	10,938	-0.37%
2020/11/11	1	19.10	34	19.12	19.35	-33	10,973	-0.30%
2020/11/10	0	0.00	26	19.09	19.10	-26	10,799	-0.24%
2020/11/09	3	18.80	0	0.00	18.95	3	10,688	0.03%
2020/11/04	1	18.80	4	18.80	18.70	-3	10,895	-0.03%
2020/11/03	0	0.00	7	18.80	18.75	-7	10,939	-0.06%
2020/11/02	7	18.60	2	18.70	18.65	5	11,041	0.05%
2020/10/29	0	0.00	14	18.86	18.95	-14	11,114	-0.13%
2020/10/28	10	18.72	41	18.75	18.75	-31	11,010	-0.28%
2020/10/27	3	18.57	0	0.00	18.60	3	11,111	0.03%
2020/10/26	3	18.60	0	0.00	18.65	3	11,163	0.03%
2020/10/22	17	18.53	3	18.55	18.50	14	11,314	0.12%
2020/10/21	14	18.55	1	18.50	18.50	13	11,217	0.12%
2020/10/20	8	18.55	0	0.00	18.60	8	11,280	0.07%
2020/10/19	4	18.60	0.2	18.60	18.55	3.8	11,369	0.03%
2020/10/16	11	18.65	0	0.00	18.55	11	11,463	0.10%
2020/10/14	0	0.00	30	18.90	18.95	-30	11,855	-0.25%
2020/10/12	1	18.60	1	18.60	18.70	0	13,454	0.00%
2020/10/08	25	18.86	0	0.00	18.85	25	13,774	0.18%
2020/10/07	20	18.98	26	19.00	18.90	-6	13,994	-0.04%
2020/10/06	33	18.94	20	19.08	19.00	13	14,320	0.09%
2020/10/05	74	19.05	3	19.05	18.90	71	14,469	0.49%
2020/09/30	13	19.21	0	0.00	19.05	13	14,696	0.09%
2020/09/29	5	19.40	15	19.35	19.35	-10	14,990	-0.07%
2020/09/28	0	0.00	27	19.19	19.30	-27	15,118	-0.18%
2020/09/25	0	0.00	35	18.91	18.90	-35	15,290	-0.23%
2020/09/24	5	18.95	57	18.89	18.80	-52	15,362	-0.34%
2020/09/23	2	19.00	0	0.00	19.15	2	15,432	0.01%
2020/09/22	28	19.13	12	19.19	19.10	16	15,484	0.10%
2020/09/21	2	19.60	11	19.55	19.35	-9	15,530	-0.06%
2020/09/18	10	19.45	34	19.63	19.70	-24	15,606	-0.15%
2020/09/17	0	0.00	12	19.40	19.40	-12	15,581	-0.08%
2020/09/16	14	19.50	10	19.65	19.35	4	15,678	0.03%
2020/09/15	19	19.36	64	19.46	19.45	-45	15,849	-0.28%
2020/09/14	3	19.17	0	0.00	19.15	3	15,963	0.02%
2020/09/11	1	19.10	4	19.20	19.15	-3	16,078	-0.02%
2020/09/10	1	19.10	3	19.10	19.10	-2	16,183	-0.01%
2020/09/09	16	19.00	0	0.00	19.00	16	16,241	0.10%
2020/09/08	0	0.00	9	19.20	19.20	-9	16,220	-0.06%
2020/09/07	91	19.19	13	19.10	19.10	78	16,361	0.48%
2020/09/04	68	19.00	34	19.09	19.20	34	16,455	0.21%
2020/09/03	96	19.52	44	19.63	19.25	52	16,475	0.32%
2020/09/02	99	19.45	61	19.55	19.60	38	16,239	0.23%
2020/09/01	1	18.75	10	18.90	18.85	-9	15,781	-0.06%
2020/08/31	15	18.74	0	0.00	18.50	15	15,761	0.10%
2020/08/28	20	18.80	0	0.00	18.85	20	15,639	0.13%
2020/08/27	87	18.83	21	18.90	18.90	66	15,778	0.42%
2020/08/26	10	18.75	11	18.94	18.95	-1	15,771	-0.01%
2020/08/25	20	18.81	35	18.81	18.80	-15	15,912	-0.09%
2020/08/24	4	18.46	3	18.53	18.45	1	16,007	0.01%
2020/08/21	36.5	18.34	20	18.50	18.40	16.5	16,093	0.10%
2020/08/20	10	18.50	66	18.41	18.35	-56	15,943	-0.35%
2020/08/19	11	18.69	0	0.00	18.60	11	15,746	0.07%
2020/08/18	11	18.65	0	0.00	18.75	11	15,642	0.07%
2020/08/17	2.5	18.66	0	0.00	18.70	2.5	15,667	0.02%
2020/08/14	15	18.58	10	18.70	18.65	5	15,663	0.03%
2020/08/13	7	18.53	0	0.00	18.60	7	15,700	0.04%
2020/08/12	0	0.00	10	18.70	18.65	-10	15,674	-0.06%
2020/08/11	1	18.80	1	19.10	18.80	0	15,679	0.00%
2020/08/10	0	0.00	17	18.95	19.00	-17	15,801	-0.11%
2020/08/07	8	18.73	12	18.70	18.70	-4	15,840	-0.03%
2020/08/06	12	18.67	35	18.79	18.75	-23	15,887	-0.14%
2020/08/05	14	18.63	22	18.70	18.60	-8	15,880	-0.05%
2020/08/04	2	18.43	33	18.52	18.45	-31	15,828	-0.20%
2020/08/03	63	18.45	5	18.70	18.35	58	15,804	0.37%
2020/07/31	40	18.44	25	18.61	18.65	15	15,733	0.10%
2020/07/30	42	18.38	11	18.54	18.45	31	15,632	0.20%
2020/07/29	21	18.35	10.5	18.25	18.25	10.5	15,560	0.07%
2020/07/28	0	0.00	10	18.35	18.30	-10	15,654	-0.06%
2020/07/27	32	18.45	39	18.37	18.35	-7	15,768	-0.04%
2020/07/24	13	18.56	70	18.54	18.45	-57	15,856	-0.36%
2020/07/23	12	18.70	4.5	18.75	18.75	7.5	15,887	0.05%
2020/07/22	6	18.85	22	18.90	18.85	-16	15,949	-0.10%
2020/07/21	10	18.65	43	18.83	18.85	-33	15,918	-0.21%
2020/07/20	10	18.45	26	18.56	18.50	-16	15,865	-0.10%
2020/07/17	90	18.45	0	0.00	18.40	90	15,815	0.57%
2020/07/16	54	20.05	3	20.07	20.00	51	15,249	0.33%
2020/07/15	20	20.20	18	20.29	20.20	2	14,580	0.01%
2020/07/14	45	20.23	14	20.34	20.10	31	14,213	0.22%
2020/07/13	3	20.27	1	20.25	20.25	2	14,007	0.01%
2020/07/10	2	19.95	62	20.10	20.00	-60	13,953	-0.43%
2020/07/09	22	20.28	0	0.00	20.15	22	13,924	0.16%
2020/07/08	22	20.25	56	20.27	20.40	-34	13,653	-0.25%
2020/07/07	23	19.97	28	20.01	20.05	-5	13,266	-0.04%
2020/07/06	90	19.95	8	19.98	20.05	82	13,210	0.62%
2020/07/03	13	19.81	86	19.95	19.80	-73	13,180	-0.55%
2020/07/02	4	19.85	85	19.88	19.95	-81	13,274	-0.61%
2020/07/01	0	0.00	20	19.60	19.55	-20	13,300	-0.15%
2020/06/30	1	19.40	0	0.00	19.25	1	13,330	0.01%
2020/06/24	0	0.00	10	19.55	19.45	-10	13,556	-0.07%
2020/06/23	10	19.15	10	19.35	19.40	0	13,543	0.00%
2020/06/22	184	19.21	0	0.00	19.20	184	13,556	1.36%	大買/鉅額交易
2020/06/19	14	19.49	3	19.58	19.50	11	13,614	0.08%
2020/06/18	31	19.54	41	19.52	19.55	-10	13,515	-0.07%
2020/06/17	1	19.40	35	19.35	19.35	-34	13,523	-0.25%
2020/06/16	0	0.00	20	19.23	19.15	-20	13,735	-0.15%
2020/06/12	23	18.81	70	19.00	18.90	-47	14,423	-0.33%
2020/06/11	0.3	19.10	40	19.25	19.10	-39.7	14,618	-0.27%
2020/06/10	13	19.10	10	19.25	19.10	3	14,741	0.02%
2020/06/08	34	19.10	34	19.28	19.20	0	15,383	0.00%
2020/06/05	0	0.00	2	19.10	19.10	-2	15,240	-0.01%
2020/06/04	5	19.00	4	19.01	19.05	1	15,404	0.01%
2020/06/03	116	19.02	4	19.06	19.00	112	15,658	0.72%	大買/鉅額交易
2020/06/02	2	18.95	4	18.96	19.00	-2	15,664	-0.01%
2020/06/01	36	18.85	15	18.97	18.90	21	15,699	0.13%
2020/05/29	1	18.40	21	18.86	19.10	-20	15,590	-0.13%
2020/05/28	14	18.54	0	0.00	18.40	14	15,346	0.09%
2020/05/27	3	18.60	0	0.00	18.65	3	15,425	0.02%
2020/05/26	10	18.55	11	18.69	18.55	-1	15,503	-0.01%
2020/05/25	1	18.50	0	0.00	18.45	1	15,499	0.01%
2020/05/22	33	18.40	20	18.50	18.40	13	15,530	0.08%
2020/05/21	3	18.52	2	18.60	18.60	1	15,507	0.01%
2020/05/20	20	18.45	0	0.00	18.50	20	15,472	0.13%
2020/05/19	30	18.48	0	0.00	18.50	30	15,477	0.19%
2020/05/18	0	0.00	20	18.55	18.45	-20	15,490	-0.13%
2020/05/15	35	18.49	22	18.45	18.45	13	15,571	0.08%
2020/05/14	7	18.71	4	18.65	18.60	3	15,371	0.02%
2020/05/13	0	0.00	11	18.95	19.00	-11	15,291	-0.07%
2020/05/12	10	18.80	2	18.85	18.80	8	15,227	0.05%
2020/05/11	26	18.89	0	0.00	18.80	26	15,188	0.17%
2020/05/08	10	18.80	13.5	18.85	18.80	-3.5	15,081	-0.02%
2020/05/07	10	18.70	5	18.75	18.70	5	15,020	0.03%
2020/05/06	8.1	18.55	0	0.00	18.65	8.1	14,995	0.05%
2020/05/05	0	0.00	5	18.80	18.65	-5	14,941	-0.03%
2020/05/04	8	18.57	0	0.00	18.60	8	14,921	0.05%
2020/04/30	34	19.00	9	19.05	19.10	25	14,818	0.17%
2020/04/29	10	19.00	5	19.06	19.10	5	14,753	0.03%
2020/04/28	0	0.00	2	19.00	18.95	-2	14,786	-0.01%
2020/04/27	13	18.85	21	18.83	18.90	-8	15,015	-0.05%
2020/04/24	21	18.60	10	18.75	18.55	11	14,964	0.07%
2020/04/23	10	18.60	12	18.75	18.75	-2	14,936	-0.01%
2020/04/22	1	18.30	8	18.65	18.70	-7	14,782	-0.05%
2020/04/21	17	18.49	11	18.44	18.45	6	14,599	0.04%
2020/04/20	21	18.63	0	0.00	18.70	21	14,385	0.15%
2020/04/17	7	18.67	10	18.75	18.70	-3	14,279	-0.02%
2020/04/16	1	18.70	11	18.80	18.85	-10	14,118	-0.07%
2020/04/15	7	18.81	26	18.78	18.85	-19	13,974	-0.14%
2020/04/14	0	0.00	14	18.48	18.55	-14	13,737	-0.10%
2020/04/13	0	0.00	1	18.30	18.35	-1	13,580	-0.01%
2020/04/10	1	18.30	2	18.25	18.30	-1	13,588	-0.01%
2020/04/09	0	0.00	21	18.27	18.30	-21	13,617	-0.15%
2020/04/08	12	18.20	2	18.13	18.10	10	13,490	0.07%
2020/04/07	3	18.13	30	18.08	18.10	-27	13,391	-0.20%
2020/04/06	2	17.98	17	17.93	18.10	-15	13,184	-0.11%
2020/04/01	3	17.62	17	17.68	17.75	-14	12,974	-0.11%
2020/03/31	27	17.85	44	18.01	17.30	-17	12,808	-0.13%
2020/03/30	12	17.04	15	17.23	17.30	-3	12,491	-0.02%
2020/03/27	0	0.00	10	17.40	17.40	-10	12,423	-0.08%
2020/03/26	70	17.19	11	17.20	17.20	59	12,348	0.48%
2020/03/25	0	0.00	35	17.25	17.15	-35	12,456	-0.28%
2020/03/24	0	0.00	50	16.55	16.40	-50	12,272	-0.41%
2020/03/23	16	15.60	26	15.75	15.50	-10	12,403	-0.08%
2020/03/20	37	16.24	260.1	16.15	16.20	-223.1	12,425	-1.80%	大賣/鉅額交易
2020/03/19	49	15.98	76	15.92	15.70	-27	12,163	-0.22%
2020/03/18	12	16.34	22	16.55	16.50	-10	11,735	-0.09%
2020/03/17	7	16.42	29	16.57	16.50	-22	11,487	-0.19%
2020/03/16	20	16.95	10	16.90	16.75	10	11,272	0.09%
2020/03/13	6	16.57	53	16.67	17.10	-47	11,112	-0.42%
2020/03/12	28	17.28	50	17.30	17.20	-22	10,597	-0.21%
2020/03/11	2	17.95	40	17.88	17.85	-38	10,275	-0.37%
2020/03/10	25.3	17.69	20	17.85	17.90	5.3	10,250	0.05%
2020/03/09	15	17.92	32	17.99	17.90	-17	10,060	-0.17%
2020/03/06	13	18.05	40	18.09	18.05	-27	9,760	-0.28%
2020/03/05	25	18.15	0	0.00	18.15	25	9,657	0.26%
2020/03/04	0.9	18.20	5	18.15	18.20	-4.1	9,640	-0.04%
2020/03/03	10	18.20	10	18.15	18.15	0	9,605	0.00%
2020/03/02	13	18.10	5	18.13	18.10	8	9,672	0.08%
2020/02/27	0	0.00	22	18.33	18.45	-22	10,656	-0.21%
2020/02/26	1	18.30	50	18.32	18.40	-49	10,624	-0.46%
2020/02/25	10	18.10	10	18.20	18.20	0	10,569	0.00%
2020/02/24	22	18.30	0	0.00	18.30	22	10,610	0.21%
2020/02/21	15	18.40	40	18.43	18.45	-25	10,687	-0.23%
2020/02/20	0	0.00	11	18.40	18.40	-11	10,780	-0.10%
2020/02/19	41	18.36	0	0.00	18.35	41	10,867	0.38%
2020/02/18	21	18.40	0	0.00	18.40	21	10,882	0.19%
2020/02/17	3	18.53	20	18.55	18.55	-17	10,889	-0.16%
2020/02/14	0.7	18.55	18	18.59	18.55	-17.3	10,987	-0.16%
2020/02/13	10	18.50	0	0.00	18.50	10	11,123	0.09%
2020/02/12	1	18.50	1	18.50	18.55	0	11,234	0.00%
2020/02/11	2	18.40	1	18.40	18.40	1	11,281	0.01%
2020/02/10	10	18.40	11	18.49	18.40	-1	11,380	-0.01%
2020/02/07	10	18.45	0	0.00	18.55	10	11,651	0.09%
2020/02/06	3	18.50	41	18.56	18.60	-38	12,424	-0.31%
2020/02/05	30	18.32	20	18.40	18.40	10	12,620	0.08%
2020/02/04	0	0.00	10	18.40	18.40	-10	12,713	-0.08%
2020/02/03	23	18.04	1	18.10	18.15	22	12,822	0.17%
2020/01/31	24	18.40	12	18.51	18.35	12	12,770	0.09%
2020/01/30	12	18.40	50	18.30	18.35	-38	12,702	-0.30%
2020/01/20	5	19.05	11	19.20	19.10	-6	12,399	-0.05%
2020/01/17	20	18.90	0	0.00	19.00	20	12,351	0.16%
2020/01/16	35	18.90	0	0.00	18.95	35	12,359	0.28%
2020/01/14	1	18.85	19	18.93	18.95	-18	12,613	-0.14%
2020/01/13	11	18.80	61	18.82	18.90	-50	12,635	-0.40%
2020/01/10	1	18.85	1	18.80	18.75	0	12,688	0.00%
2020/01/09	11	18.65	32	18.83	18.80	-21	12,872	-0.16%
2020/01/08	23.5	18.65	7	18.66	18.60	16.5	13,033	0.13%
2020/01/07	1	18.75	0	0.00	18.75	1	13,095	0.01%
2020/01/06	0	0.00	61	18.82	18.90	-61	13,147	-0.46%
2020/01/03	0	0.00	10	18.95	18.90	-10	13,223	-0.08%
2020/01/02	0	0.00	10	18.95	18.85	-10	13,254	-0.08%
2019/12/31	0	0.00	10	18.85	18.85	-10	13,362	-0.07%
2019/12/30	1	18.95	32	18.93	18.95	-31	13,279	-0.23%
2019/12/27	12	19.00	0	0.00	19.00	12	13,303	0.09%
2019/12/25	2	18.95	1	19.00	18.95	1	13,347	0.01%
2019/12/24	20	18.93	0	0.00	18.95	20	13,375	0.15%
2019/12/23	0	0.00	2	18.95	19.00	-2	13,349	-0.01%
2019/12/20	0	0.00	2	18.95	19.00	-2	13,328	-0.02%
2019/12/19	0	0.00	1	18.95	18.95	-1	13,215	-0.01%
2019/12/18	30	18.80	11	19.00	19.00	19	13,142	0.14%
2019/12/17	2	18.85	11	18.86	19.00	-9	12,963	-0.07%
2019/12/16	42	18.80	0	0.00	18.85	42	12,788	0.33%
2019/12/13	22	18.80	6	18.83	18.85	16	12,756	0.13%
2019/12/12	13	18.75	23	18.75	18.75	-10	12,662	-0.08%
2019/12/11	32	18.70	0	0.00	18.70	32	12,643	0.25%
2019/12/10	245	18.67	181	18.78	18.75	64	12,621	0.51%	大買/大賣/
2019/12/09	31	18.80	1	18.90	18.90	30	12,554	0.24%
2019/12/06	10	18.85	0	0.00	18.85	10	12,692	0.08%
2019/12/05	2	18.85	12	18.90	18.90	-10	12,656	-0.08%
2019/12/03	3	18.65	20	18.80	18.80	-17	12,693	-0.13%
2019/12/02	10	18.65	1	18.55	18.70	9	12,720	0.07%
2019/11/29	40	18.76	0	0.00	18.80	40	12,669	0.32%
2019/11/28	24	18.76	20	18.88	18.90	4	12,702	0.03%
2019/11/27	71	18.77	1	18.90	18.70	70	12,805	0.55%
2019/11/26	1	18.75	6	18.90	18.75	-5	12,767	-0.04%
2019/11/25	12	18.85	3	18.85	18.90	9	11,634	0.08%
2019/11/22	11	18.85	1.7	18.90	18.90	9.3	11,714	0.08%
2019/11/21	10	18.80	10	18.90	18.90	0	11,761	0.00%
2019/11/20	0	0.00	13	18.98	19.00	-13	11,701	-0.11%
2019/11/19	10	18.88	1	18.95	18.90	9	11,818	0.08%
2019/11/18	6	18.72	43	18.78	18.90	-37	11,891	-0.31%
2019/11/15	31	18.52	2	18.65	18.55	29	11,897	0.24%
2019/11/14	20	18.50	34	18.50	18.50	-14	11,920	-0.12%
2019/11/13	4	18.36	0	0.00	18.30	4	12,032	0.03%
2019/11/12	46	18.48	34	18.45	18.45	12	12,326	0.10%
2019/11/11	7	18.63	11	18.70	18.65	-4	12,307	-0.03%
2019/11/08	10	18.78	27	18.79	18.80	-17	12,197	-0.14%
2019/11/07	25	18.67	2	18.75	18.70	23	12,095	0.19%
2019/11/06	90	18.77	2	18.75	18.70	88	11,995	0.73%
2019/11/05	27	18.96	63	19.01	19.05	-36	11,818	-0.30%
2019/11/04	0	0.00	29	18.38	18.50	-29	11,147	-0.26%
2019/11/01	0	0.00	6	18.25	18.20	-6	11,000	-0.05%
2019/10/31	0	0.00	43	18.25	18.20	-43	11,039	-0.39%
2019/10/30	10	18.15	12	18.21	18.20	-2	10,954	-0.02%
2019/10/28	10	18.21	20	18.30	18.30	-10	10,823	-0.09%
2019/10/25	10	18.15	20.4	18.26	18.30	-10.4	10,722	-0.10%
2019/10/24	22	18.23	0.3	18.25	18.25	21.7	10,714	0.20%
2019/10/23	4	18.25	59	18.27	18.25	-55	10,716	-0.51%
2019/10/22	5	18.10	34.6	18.18	18.10	-29.6	10,629	-0.28%
2019/10/21	0	0.00	22	18.05	18.10	-22	10,523	-0.21%
2019/10/18	0	0.00	21	18.00	17.90	-21	10,529	-0.20%
2019/10/17	18	17.76	103	17.80	17.90	-85	10,518	-0.81%	大賣/
2019/10/16	101	17.82	20	17.85	17.85	81	10,294	0.79%	大買/
2019/10/15	60	17.80	0	0.00	17.80	60	10,153	0.59%
2019/10/14	66	17.90	1	18.00	17.90	65	10,099	0.64%
2019/10/09	26	17.77	0	0.00	17.70	26	10,220	0.25%
2019/10/08	0	0.00	31	17.93	17.85	-31	10,332	-0.30%
2019/10/07	24	17.78	0	0.00	17.80	24	10,323	0.23%
2019/10/04	10	17.85	0	0.00	17.90	10	10,315	0.10%
2019/10/03	10	17.75	2	17.90	17.90	8	10,373	0.08%
2019/10/02	6	17.94	0	0.00	17.95	6	10,382	0.06%
2019/10/01	0	0.00	3	18.10	18.10	-3	10,359	-0.03%
2019/09/27	17	17.91	22	18.04	17.90	-5	10,344	-0.05%
2019/09/26	1	18.05	11	18.15	18.05	-10	10,328	-0.10%
2019/09/25	2	18.15	1	18.30	18.10	1	10,315	0.01%
2019/09/24	2	18.35	10	18.25	18.30	-8	10,386	-0.08%
2019/09/23	7	18.05	0	0.00	18.15	7	10,332	0.07%
2019/09/20	17	18.08	12	18.06	18.05	5	10,415	0.05%
2019/09/19	22	18.21	0	0.00	18.20	22	10,277	0.21%
2019/09/18	0	0.00	10	18.40	18.30	-10	10,329	-0.10%
2019/09/16	5	18.25	5	18.35	18.35	0	10,594	0.00%
2019/09/12	7	18.33	80	18.36	18.40	-73	10,709	-0.68%
2019/09/11	17	18.10	5	18.20	18.20	12	10,735	0.11%
2019/09/10	74	18.07	40	18.10	18.10	34	10,699	0.32%
2019/09/09	5	18.15	5	18.19	18.25	0	10,562	0.00%
2019/09/06	12	18.11	15	18.22	18.20	-3	10,503	-0.03%
2019/09/05	31	18.10	25	18.22	18.10	6	10,408	0.06%
2019/09/04	22	17.90	6	18.00	18.00	16	10,261	0.16%
2019/09/03	11	17.95	0	0.00	17.90	11	10,260	0.11%
2019/09/02	10	18.00	31	18.05	18.05	-21	10,403	-0.20%
2019/08/30	65	17.85	32	17.95	17.95	33	10,282	0.32%
2019/08/29	41	17.60	30	17.77	17.80	11	10,150	0.11%
2019/08/28	24	17.68	0	0.00	17.65	24	10,077	0.24%
2019/08/27	14.3	17.60	23	17.65	17.60	-8.8	10,051	-0.09%
2019/08/26	31	17.49	0	0.00	17.50	31	10,022	0.31%
2019/08/23	14	17.63	30	17.63	17.70	-16	10,014	-0.16%
2019/08/22	48	17.52	43	17.65	17.50	5	10,016	0.05%
2019/08/21	22	17.62	10	17.75	17.55	12	10,063	0.12%
2019/08/20	8	17.76	26	17.82	17.65	-18	9,838	-0.18%
2019/08/19	53	17.83	0	0.00	17.80	53	9,671	0.55%
2019/08/16	43	17.66	33	17.88	17.85	10	9,614	0.10%
2019/08/15	91	17.75	0	0.00	17.65	91	9,373	0.97%
2019/08/14	13	18.37	12	18.54	18.15	1	9,001	0.01%
2019/08/13	14	18.41	30	18.45	18.45	-16	8,776	-0.18%
2019/08/12	12	18.41	10	18.60	18.55	2	8,830	0.02%
2019/08/08	30	18.55	30	18.62	18.60	0	8,871	0.00%
2019/08/07	6	18.40	10	18.60	18.50	-4	8,997	-0.04%
2019/08/06	4	18.26	40	18.42	18.55	-36	9,133	-0.39%
2019/08/05	39	18.68	1	18.65	18.60	38	9,144	0.42%
2019/08/02	5	18.81	55	18.84	18.85	-50	9,185	-0.54%
2019/08/01	6	19.00	25	19.00	18.95	-19	9,134	-0.21%
2019/07/31	5	19.08	30	19.15	19.10	-25	9,115	-0.27%
2019/07/30	9	19.22	5	19.20	19.25	4	9,084	0.04%
2019/07/29	1	19.15	27	19.16	19.25	-26	9,269	-0.28%
2019/07/26	7	19.27	0	0.00	19.15	7	9,295	0.08%
2019/07/25	17	19.30	72	19.38	19.45	-55	9,238	-0.60%
2019/07/24	25	19.30	1	19.30	19.30	24	9,258	0.26%
2019/07/23	0	0.00	50	19.23	19.25	-50	9,258	-0.54%
2019/07/22	9	19.05	14	19.09	19.05	-5	9,252	-0.05%
2019/07/19	31	19.23	50	19.20	19.20	-19	9,203	-0.21%
2019/07/18	10	19.25	31	19.35	19.30	-21	9,223	-0.23%
2019/07/17	146.3	19.34	15	19.30	19.30	131.3	9,302	1.41%	大買/鉅額交易
2019/07/16	1	19.45	15	19.60	19.50	-14	9,336	-0.15%
2019/07/15	44	19.36	27	19.45	19.45	17	9,360	0.18%
2019/07/12	17	20.45	13	20.49	20.45	4	9,324	0.04%
2019/07/11	20	20.30	1	20.35	20.35	19	9,311	0.20%
2019/07/10	83	20.24	10	20.25	20.25	73	9,354	0.78%
2019/07/09	20	20.18	30	20.30	20.30	-10	9,387	-0.11%
2019/07/08	25	20.37	100	20.30	20.30	-75	9,347	-0.80%
2019/07/05	55	20.45	5	20.50	20.50	50	9,376	0.53%
2019/07/04	0	0.00	10	20.55	20.55	-10	9,477	-0.11%
2019/07/03	21.3	20.47	0	0.00	20.45	21.3	9,512	0.22%
2019/07/02	1	20.55	0	0.00	20.60	1	9,677	0.01%
2019/07/01	0	0.00	12	20.63	20.50	-12	9,702	-0.12%
2019/06/28	10	20.25	0	0.00	20.35	10	9,609	0.10%
2019/06/27	0	0.00	19	20.27	20.25	-19	9,603	-0.20%
2019/06/26	0	0.00	10	20.20	20.20	-10	9,611	-0.10%
2019/06/24	10	20.10	0	20.15	20.15	10	9,640	0.10%
2019/06/21	0	0.00	41	20.20	20.15	-41	9,617	-0.43%
2019/06/20	107	20.11	50	20.10	20.00	57	9,600	0.59%	大買/
2019/06/19	0	0.00	4	19.98	20.00	-4	9,485	-0.04%
2019/06/18	0	0.00	30	19.90	19.90	-30	9,322	-0.32%
2019/06/17	30	19.80	0	0.00	19.80	30	9,375	0.32%
2019/06/14	0	0.00	42	19.90	19.85	-42	9,431	-0.45%
2019/06/13	7	19.82	8	19.86	19.90	-1	9,478	-0.01%
2019/06/12	30	19.87	0	0.00	19.85	30	9,693	0.31%
2019/06/11	33	19.88	12	19.90	19.95	21	9,714	0.22%
2019/06/10	1	19.80	16.2	19.88	19.85	-15.2	9,677	-0.16%
2019/06/06	0	0.00	3	19.53	19.60	-3	9,560	-0.03%
2019/06/05	10	19.60	34	19.65	19.60	-24	9,583	-0.25%
2019/06/04	20	19.45	21	19.55	19.50	-1	9,617	-0.01%
2019/06/03	9	19.45	5	19.51	19.45	4	9,660	0.04%
2019/05/31	11	19.35	114	19.60	19.65	-103	9,709	-1.06%	大賣/鉅額交易
2019/05/30	0	0.00	64	19.33	19.40	-64	9,586	-0.67%
2019/05/29	0	0.00	20	19.13	19.15	-20	9,717	-0.21%
2019/05/27	0	0.00	14	19.05	19.05	-14	10,087	-0.14%
2019/05/24	70	19.00	0	0.00	19.00	70	10,163	0.69%
2019/05/23	0	0.00	80	19.01	19.00	-80	10,196	-0.78%
2019/05/17	5	18.85	50	18.86	18.80	-45	10,205	-0.44%
2019/05/16	20	18.80	0	0.00	18.75	20	10,203	0.20%
2019/05/15	44	18.90	5	18.85	18.85	39	10,200	0.38%
2019/05/14	1	18.90	27	18.95	19.10	-26	10,188	-0.26%
2019/05/13	31	19.26	2	19.30	19.20	29	10,044	0.29%
2019/05/10	2	19.40	10	19.45	19.50	-8	10,174	-0.08%
2019/05/09	3	19.63	55	19.41	19.35	-52	10,223	-0.51%
2019/05/08	68	19.65	35	19.69	19.65	33	10,250	0.32%
2019/05/07	1	19.75	67	19.90	19.90	-66	10,474	-0.63%
2019/05/06	78	19.69	0	0.00	19.60	78	10,626	0.73%
2019/05/03	76	20.00	16	20.00	20.00	60	10,420	0.58%
2019/05/02	7	19.94	2	19.95	19.90	5	10,420	0.05%
2019/04/30	10	19.75	12	19.90	19.95	-2	10,445	-0.02%
2019/04/29	11	19.87	24	19.88	19.90	-13	10,433	-0.12%
2019/04/26	15	19.70	25	19.84	19.85	-10	10,405	-0.10%
2019/04/24	4	19.84	2	19.85	19.85	2	10,465	0.02%
2019/04/23	90	19.57	90	19.70	19.70	0	10,416	0.00%
2019/04/22	10	19.70	54	19.75	19.70	-44	10,346	-0.43%
2019/04/19	61	19.60	1	19.65	19.60	60	10,338	0.58%
2019/04/18	9	19.60	166	19.65	19.60	-157	10,344	-1.52%	大賣/鉅額交易
2019/04/17	2	19.45	11	19.50	19.50	-9	10,327	-0.09%
2019/04/16	11	19.30	0	0.00	19.35	11	10,112	0.11%
2019/04/15	8	19.35	0	0.00	19.45	8	10,097	0.08%
2019/04/11	20	19.43	10	19.65	19.35	10	10,102	0.10%
2019/04/10	170	19.54	17	19.54	19.55	153	10,053	1.52%	大買/鉅額交易
2019/04/09	0	0.00	1.2	19.42	19.50	-1.2	9,955	-0.01%
2019/04/08	5	19.45	122	19.31	19.50	-117	9,935	-1.18%	大賣/鉅額交易
2019/04/03	0	0.00	76	19.15	19.15	-76	9,729	-0.78%
2019/04/02	0	0.00	12	19.10	19.10	-12	9,683	-0.12%
2019/04/01	157	19.05	4	19.15	19.05	153	9,660	1.58%	大買/鉅額交易
2019/03/29	156	18.95	168	19.15	19.15	-12	9,531	-0.13%	大買/大賣/
2019/03/28	0	0.00	30	18.97	19.00	-30	9,485	-0.32%
2019/03/27	5	19.00	176	19.05	19.00	-171	9,500	-1.80%	大賣/鉅額交易
2019/03/26	14	18.90	21.2	18.97	18.90	-7.2	9,466	-0.08%
2019/03/25	220	18.82	11	18.84	18.85	209	9,456	2.21%	大買/鉅額交易
2019/03/21	0	0.00	158	19.05	19.00	-158	9,203	-1.72%	大賣/鉅額交易
2019/03/20	30	19.00	50	18.95	19.00	-20	9,270	-0.22%
2019/03/19	90	19.03	41	19.10	19.00	49	9,244	0.53%
2019/03/18	2	18.90	4	18.95	19.00	-2	9,209	-0.02%
2019/03/15	30.4	18.75	3	18.75	18.75	27.4	9,342	0.29%
2019/03/14	0	0.00	30	18.80	18.80	-30	9,137	-0.33%
2019/03/13	0	0.00	1	18.90	18.90	-1	9,307	-0.01%
2019/03/12	102	18.75	20	18.80	18.80	82	9,302	0.88%	大買/
2019/03/11	24	18.76	0	0.00	18.75	24	9,316	0.26%
2019/03/08	88	18.85	2	18.83	18.90	86	9,367	0.92%
2019/03/07	0	0.00	8	19.05	19.00	-8	9,522	-0.08%
2019/03/06	0	0.00	155	19.00	19.00	-155	9,533	-1.63%	大賣/鉅額交易
2019/03/05	165	18.85	0	0.00	18.90	165	9,530	1.73%	大買/鉅額交易
2019/03/04	20	18.93	0	0.00	18.95	20	9,568	0.21%
2019/02/27	1	19.05	78	19.00	19.10	-77	9,392	-0.82%
2019/02/26	0	0.00	153	18.74	18.80	-153	9,065	-1.69%	大賣/鉅額交易
2019/02/25	55	18.31	1	18.45	18.45	54	8,678	0.62%
2019/02/22	0	0.00	85	18.30	18.35	-85	8,646	-0.98%
2019/02/21	3	18.30	1	18.25	18.30	2	8,666	0.02%
2019/02/20	1	18.20	5	18.30	18.30	-4	8,696	-0.05%
2019/02/18	1	18.20	0	0.00	18.20	1	8,650	0.01%
2019/02/15	13	18.13	0	0.00	18.10	13	8,676	0.15%
2019/02/14	5	18.20	0	0.00	18.15	5	8,603	0.06%
2019/02/13	74	18.25	0	0.00	18.35	74	8,586	0.86%
2019/02/12	165	18.45	1	18.40	18.45	164	8,516	1.93%	大買/鉅額交易
2019/02/11	14	18.35	27	18.47	18.50	-13	8,457	-0.15%
2019/01/30	165	18.15	176	18.25	18.20	-11	8,245	-0.13%	大買/大賣/
2019/01/29	1	18.10	0	0.00	18.10	1	8,079	0.01%
2019/01/28	1	17.90	178	17.96	18.10	-177	7,968	-2.22%	大賣/鉅額交易
2019/01/25	0	0.00	47	17.80	17.80	-47	7,712	-0.61%
2019/01/23	5	17.55	2	17.65	17.60	3	7,638	0.04%
2019/01/22	1	17.70	22	17.68	17.65	-21	7,613	-0.28%
2019/01/21	0	0.00	2	17.65	17.65	-2	7,579	-0.03%
2019/01/18	0	0.00	5	17.55	17.55	-5	7,593	-0.07%
2019/01/15	38	17.50	0	0.00	17.50	38	7,662	0.50%
2019/01/14	12	17.45	0	0.00	17.55	12	7,653	0.16%
2019/01/11	0	0.00	22	17.60	17.60	-22	7,776	-0.28%
2019/01/10	150	17.45	10	17.55	17.55	140	7,861	1.78%	大買/鉅額交易
2019/01/09	1	17.55	210	17.55	17.60	-209	7,801	-2.68%	大賣/鉅額交易
2019/01/08	27	17.31	7	17.45	17.35	20	7,709	0.26%
2019/01/07	40	17.20	112	17.34	17.45	-72	7,819	-0.92%	大賣/
2019/01/04	52	17.14	0	0.00	17.10	52	7,823	0.66%
2019/01/03	77	17.34	11	17.40	17.40	66	8,101	0.81%
2019/01/02	46	17.54	53	17.62	17.45	-7	8,116	-0.09%
2018/12/28	32	17.45	0	0.00	17.45	32	8,103	0.39%
2018/12/27	5	17.53	0	0.00	17.50	5	8,195	0.06%
2018/12/26	1	17.45	20	17.50	17.50	-19	8,252	-0.23%
2018/12/25	3	17.40	10	17.60	17.60	-7	8,225	-0.09%
2018/12/24	2	17.40	22	17.64	17.65	-20	8,248	-0.24%
2018/12/21	10	17.40	0	0.00	17.40	10	8,369	0.12%
2018/12/20	5	17.50	2	17.65	17.45	3	8,301	0.04%
2018/12/19	23	17.55	23	17.65	17.65	0	8,293	0.00%
2018/12/18	10	17.45	0	0.00	17.50	10	8,287	0.12%
2018/12/17	49	17.55	0	0.00	17.50	49	8,429	0.58%
2018/12/14	121	17.57	0	0.00	17.60	121	8,452	1.43%	大買/鉅額交易
2018/12/13	0	0.00	197	17.64	17.80	-197	8,436	-2.34%	大賣/鉅額交易
2018/12/12	1	17.40	0	0.00	17.55	1	8,415	0.01%
2018/12/11	0	0.00	2	17.40	17.35	-2	8,345	-0.02%
2018/12/10	120	17.40	0	0.00	17.30	120	8,338	1.44%	大買/鉅額交易
2018/12/07	42	17.51	1	17.55	17.55	41	8,196	0.50%
2018/12/06	155	17.56	75	17.42	17.55	80	8,204	0.98%	大買/
2018/12/05	70	17.74	32	17.80	17.80	38	7,978	0.48%
2018/12/04	0	0.00	10	18.02	17.90	-10	7,972	-0.13%
2018/12/03	2	17.75	204	17.82	17.90	-202	7,930	-2.55%	大賣/鉅額交易
2018/11/29	203	17.61	0	0.00	17.50	203	7,609	2.67%	大買/鉅額交易
2018/11/28	24	17.55	5	17.70	17.70	19	7,528	0.25%
2018/11/27	180	17.54	202	17.65	17.65	-22	7,466	-0.29%	大買/大賣/
2018/11/26	30	17.47	12	17.63	17.45	18	7,428	0.24%
2018/11/23	1	17.45	0	0.00	17.50	1	7,428	0.01%
2018/11/22	1	17.40	40	17.44	17.40	-39	7,448	-0.52%
2018/11/21	3	17.47	0	0.00	17.45	3	7,545	0.04%
2018/11/19	3	17.65	1	17.60	17.70	2	7,908	0.03%
2018/11/16	10	17.65	1	17.70	17.70	9	7,947	0.11%
2018/11/15	3	17.45	10	17.65	17.60	-7	7,937	-0.09%
2018/11/14	14	17.35	195	17.32	17.35	-181	7,966	-2.27%	大賣/鉅額交易
2018/11/13	20	17.20	1	17.40	17.45	19	7,964	0.24%
2018/11/12	37	17.50	11	17.65	17.55	26	7,977	0.33%
2018/11/09	43	17.51	5	17.45	17.45	38	7,957	0.48%
2018/11/08	170	17.96	2	17.98	17.80	168	7,919	2.12%	大買/鉅額交易
2018/11/07	0	0.00	39	17.70	17.85	-39	7,877	-0.50%
2018/11/06	39	17.47	1	17.50	17.45	38	7,924	0.48%
2018/11/05	10	17.20	20	17.33	17.50	-10	8,001	-0.12%
2018/11/02	0	0.00	6	17.29	17.35	-6	8,043	-0.07%
2018/11/01	162	17.07	208	17.15	17.20	-46	8,172	-0.56%	大買/大賣/
2018/10/31	0	0.00	140	17.05	17.05	-140	8,113	-1.73%	大賣/鉅額交易
2018/10/30	218	16.84	30	16.87	16.85	188	8,051	2.33%	大買/鉅額交易
2018/10/29	22	16.72	30	16.88	16.90	-8	8,124	-0.10%
2018/10/26	13	16.81	194	16.85	16.75	-181	8,220	-2.20%	大賣/鉅額交易
2018/10/25	32	16.70	33	16.84	16.85	-1	8,255	-0.01%
2018/10/24	32	16.96	12	17.10	17.00	20	8,291	0.24%
2018/10/23	11	17.10	0	0.00	17.05	11	8,272	0.13%
2018/10/22	10	17.20	10	17.30	17.10	0	8,235	0.00%
2018/10/19	2	17.10	14	17.15	17.15	-12	8,188	-0.15%
2018/10/18	56	17.22	83	17.20	17.20	-27	8,116	-0.33%
2018/10/17	2	17.45	38	17.53	17.45	-36	8,199	-0.44%
2018/10/16	3	17.40	15	17.46	17.35	-12	8,387	-0.14%
2018/10/15	14	17.41	1	17.55	17.40	13	8,438	0.15%
2018/10/12	50	17.22	40	17.51	17.65	10	8,395	0.12%
2018/10/11	8	17.54	125	17.48	17.45	-117	8,529	-1.37%	大賣/鉅額交易
2018/10/09	4	18.48	15	18.48	18.45	-11	8,235	-0.13%
2018/10/08	0	0.00	51	18.59	18.55	-51	8,276	-0.62%
2018/10/05	3	18.45	42	18.51	18.50	-39	8,319	-0.47%
2018/10/04	4	18.63	0	0.00	18.60	4	8,239	0.05%
2018/10/03	0	0.00	22	18.92	18.90	-22	8,253	-0.27%
2018/10/02	15	18.84	30	18.85	18.85	-15	8,303	-0.18%
2018/10/01	0	0.00	11	19.05	19.05	-11	8,340	-0.13%
2018/09/28	1	18.95	7.1	18.95	18.95	-6.1	8,335	-0.07%
2018/09/27	0	0.00	22	18.93	19.00	-22	8,274	-0.27%
2018/09/26	12	18.70	1	18.80	18.75	11	8,270	0.13%
2018/09/25	10	18.70	12	18.78	18.70	-2	8,276	-0.02%
2018/09/21	52	18.74	11	18.90	18.80	41	8,301	0.49%
2018/09/20	1	18.85	38	18.91	18.90	-37	8,244	-0.45%
2018/09/19	0	0.00	12.1	18.95	18.95	-12.1	8,299	-0.15%
2018/09/18	60	18.71	51	18.85	18.85	9	8,354	0.11%
2018/09/14	1	18.80	1	18.90	18.85	0	8,604	0.00%
2018/09/13	1	18.70	0	0.00	18.80	1	8,637	0.01%
2018/09/12	20	18.71	1	18.80	18.75	19	8,752	0.22%
2018/09/11	1	18.65	1	18.75	18.75	0	8,965	0.00%
2018/09/10	21	18.70	21	18.65	18.65	0	9,576	0.00%
2018/09/07	5	18.91	1	19.05	18.95	4	9,644	0.04%
2018/09/06	7	19.09	1	19.10	19.05	6	9,639	0.06%
2018/09/05	22	19.05	1	19.25	19.00	21	9,722	0.22%
2018/09/04	0	0.00	6	19.30	19.30	-6	9,746	-0.06%
2018/09/03	0	0.00	10	19.25	19.25	-10	9,787	-0.10%
2018/08/31	1	19.05	1	19.15	19.25	0	9,839	0.00%
2018/08/30	22	19.05	10	19.10	19.10	12	9,885	0.12%
2018/08/29	0	0.00	1	19.10	19.20	-1	9,937	-0.01%
2018/08/28	10	19.10	2	19.15	19.20	8	10,043	0.08%
2018/08/27	20	19.13	22	19.30	19.15	-2	9,975	-0.02%
2018/08/24	0	0.00	75	19.01	19.05	-75	10,183	-0.74%
2018/08/23	26	18.59	10	18.65	18.65	16	9,863	0.16%
2018/08/22	12	18.62	0	0.00	18.65	12	9,795	0.12%
2018/08/21	22	18.60	0	18.70	18.70	22	9,717	0.23%
2018/08/20	30	18.75	0	0.00	18.60	30	9,674	0.31%
2018/08/16	0	0.00	35	18.78	18.85	-35	9,611	-0.36%
2018/08/14	10	18.75	27	18.90	18.90	-17	9,581	-0.18%
2018/08/13	12	18.76	10	18.75	18.75	2	9,580	0.02%
2018/08/10	2	18.90	25	18.95	18.90	-23	9,501	-0.24%
2018/08/09	4	19.01	20	19.00	19.00	-16	9,414	-0.17%
2018/08/08	28	19.17	0	0.00	19.15	28	9,413	0.30%
2018/08/02	0	0.00	1	19.00	19.00	-1	9,934	-0.01%
2018/08/01	3	19.12	5	19.19	19.15	-2	9,911	-0.02%
2018/07/31	3	18.93	32	18.93	19.00	-29	9,834	-0.29%
2018/07/27	6	18.85	1	18.90	18.85	5	9,633	0.05%
2018/07/26	16	18.85	5	18.90	18.95	11	9,639	0.11%
2018/07/25	5	18.95	0	0.00	18.90	5	9,629	0.05%
2018/07/24	11	18.95	3	18.98	19.00	8	9,781	0.08%
2018/07/23	3.4	18.94	5	18.95	18.95	-1.6	9,831	-0.02%
2018/07/20	16	19.87	1	19.80	19.85	15	9,736	0.15%
2018/07/19	1	19.80	10	19.85	19.85	-9	9,541	-0.09%
2018/07/18	20	19.74	7	19.75	19.80	13	9,519	0.14%
2018/07/17	6	19.64	29	19.70	19.65	-23	9,464	-0.24%
2018/07/16	21	19.52	0	0.00	19.50	21	9,272	0.23%
2018/07/13	5	19.45	603	19.43	19.40	-598	9,235	-6.47%	大賣/鉅額交易
2018/07/12	0	0.00	11	19.29	19.30	-11	9,145	-0.12%
2018/07/09	0	0.00	4	18.95	19.00	-4	9,217	-0.04%
2018/07/06	2	18.90	1	18.90	18.80	1	9,303	0.01%
2018/07/05	9	18.96	0	19.00	18.90	9	9,255	0.10%
2018/07/03	3	19.00	0	0.00	18.95	3	9,544	0.03%
2018/07/02	1	19.10	1	19.05	19.00	0	9,607	0.00%
2018/06/29	1	19.10	0	0.00	19.20	1	9,537	0.01%
2018/06/28	4	18.98	13	19.01	18.95	-9	9,424	-0.10%
2018/06/27	9	19.16	0	0.00	19.10	9	9,332	0.10%
2018/06/26	1	19.20	30	19.25	19.25	-29	9,280	-0.31%
2018/06/22	7	19.30	1	19.30	19.25	6	9,052	0.07%
2018/06/21	16	19.48	0	0.00	19.45	16	8,920	0.18%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/19	2	19.58	32	19.60	19.60	-30	8,889	-0.34%
2018/06/15	8	19.52	1	19.85	19.85	7	8,709	0.08%
2018/06/14	2.2	19.70	0	0.00	19.60	2.2	8,385	0.03%
2018/06/13	6	19.80	0	0.00	19.80	6	8,281	0.07%
2018/06/12	7	19.81	0	0.00	19.80	7	8,365	0.08%
2018/06/11	1	19.95	2.2	20.04	19.95	-1.2	8,321	-0.01%
2018/06/08	2	19.98	0	0.00	19.95	2	8,284	0.02%
2018/06/07	1	20.00	1	20.10	20.10	0	8,253	0.00%
2018/06/06	2	19.90	11	19.91	20.00	-9	8,225	-0.11%
2018/06/05	0	0.00	0.9	19.80	19.80	-0.9	8,152	-0.01%
2018/06/04	63	19.82	1	19.85	19.75	62	8,082	0.77%
2018/06/01	32	19.85	30	19.75	19.80	2	7,999	0.03%
2018/05/31	7	19.80	0	0.00	19.70	7	8,012	0.09%
2018/05/30	39	19.84	0	0.00	19.75	39	7,769	0.50%
2018/05/29	0	0.00	4.2	20.04	20.05	-4.2	7,812	-0.05%
2018/05/24	0.2	19.85	0	0.00	19.80	0.2	8,043	0.00%
2018/05/22	12	19.85	13	19.85	19.85	-1	8,334	-0.01%
2018/05/18	5	19.90	30.4	19.85	19.85	-25.4	8,517	-0.30%
2018/05/17	180	19.88	71	20.06	19.85	109	8,628	1.26%	大買/鉅額交易
2018/05/16	16	19.80	15	20.05	20.05	1	8,686	0.01%
2018/05/15	46	19.85	0	0.00	19.95	46	8,806	0.52%
2018/05/14	40	20.05	0	0.00	20.15	40	9,130	0.44%
2018/05/11	1.2	20.16	199	20.12	20.20	-197.9	9,149	-2.16%	大賣/鉅額交易
2018/05/10	3	19.65	37	19.87	19.80	-34	9,003	-0.38%
2018/05/09	11	19.25	11	19.35	19.35	0	8,612	0.00%
2018/05/08	2	19.30	0	0.00	19.35	2	8,695	0.02%
2018/05/07	1	19.30	1	19.25	19.15	0	8,732	0.00%
2018/05/04	12	19.25	0	0.00	19.20	12	8,783	0.14%
2018/05/03	3	19.32	22	19.26	19.25	-19	8,958	-0.21%
2018/05/02	3	19.50	1	19.50	19.60	2	9,347	0.02%
2018/04/30	23	19.49	1	19.60	19.40	22	9,315	0.24%
2018/04/27	15	19.47	0	0.00	19.45	15	9,199	0.16%
2018/04/26	1	19.55	0	0.00	19.55	1	9,142	0.01%
2018/04/23	0	0.00	13	19.81	19.80	-13	9,066	-0.14%
2018/04/20	0	0.00	30	19.77	19.90	-30	9,074	-0.33%
2018/04/19	0	0.00	21	19.70	19.80	-21	9,058	-0.23%
2018/04/18	1	19.55	1	19.65	19.55	0	9,052	0.00%
2018/04/17	27	19.55	0	0.00	19.60	27	9,185	0.29%
2018/04/16	4	19.69	0	0.00	19.70	4	9,153	0.04%
2018/04/13	6	19.94	16	19.95	19.95	-10	9,155	-0.11%
2018/04/12	1	19.60	1	19.60	19.50	0	9,032	0.00%
2018/04/10	10	19.50	0	0.00	19.55	10	9,028	0.11%
2018/04/09	47	19.67	0	0.00	19.55	47	8,998	0.52%
2018/04/03	11	19.85	1	19.85	19.80	10	8,842	0.11%
2018/03/31	1	19.95	0	0.00	19.95	1	8,879	0.01%
2018/03/30	1	19.90	0	0.00	19.80	1	8,876	0.01%
2018/03/29	2	19.85	0	0.00	19.85	2	8,787	0.02%
2018/03/28	5	19.95	1	19.95	19.95	4	8,697	0.05%
2018/03/27	2	20.05	0	0.00	20.05	2	8,714	0.02%
2018/03/26	3	19.85	2	19.95	19.95	1	8,670	0.01%
2018/03/23	8	19.84	13	19.85	19.90	-5	8,700	-0.06%
2018/03/22	22	20.15	3	20.22	20.15	19	8,694	0.22%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	255	20.40	4	20.28	20.25	251	8,761	2.86%	大買/鉅額交易
2018/03/19	4	20.81	1	20.95	20.95	3	8,526	0.04%
2018/03/16	70	20.51	91	20.73	20.80	-21	8,497	-0.25%
2018/03/15	0	0.00	2	20.65	20.60	-2	8,391	-0.02%
2018/03/14	10	20.55	85	20.71	20.80	-75	8,400	-0.89%
2018/03/13	79	20.55	0	0.00	20.70	79	8,457	0.93%
2018/03/12	0	0.00	32	20.68	20.65	-32	8,523	-0.38%
2018/03/09	0	0.00	30	20.49	20.40	-30	8,513	-0.35%
2018/03/08	12	20.30	0	0.00	20.35	12	8,510	0.14%
2018/03/07	6	20.25	12	20.34	20.30	-6	8,536	-0.07%
2018/03/06	0	0.00	11	20.33	20.20	-11	8,642	-0.13%
2018/03/02	26	19.96	0	0.00	20.00	26	8,935	0.29%
2018/03/01	1	19.95	0	0.00	20.25	1	8,997	0.01%
2018/02/26	2	20.20	3	20.35	20.15	-1	8,778	-0.01%
2018/02/23	0	0.00	12	20.28	20.30	-12	8,758	-0.14%
2018/02/22	16	19.94	0	0.00	19.80	16	8,689	0.18%
2018/02/21	60	20.03	0	0.00	20.20	60	8,691	0.69%
2018/02/12	1	19.80	1	20.00	19.75	0	8,700	0.00%
2018/02/09	3	19.63	6	19.65	19.85	-3	8,770	-0.03%
2018/02/08	5	20.00	52	20.07	19.95	-47	8,772	-0.54%
2018/02/07	1	20.30	2	20.35	20.10	-1	8,787	-0.01%
2018/02/06	43	20.32	0.4	20.00	19.80	42.6	8,814	0.48%
2018/02/05	21	21.00	0.9	20.95	20.90	20.1	8,541	0.24%
2018/02/02	20	21.30	1	21.60	21.40	19	8,838	0.21%
2018/02/01	10	21.60	0	0.00	21.45	10	8,966	0.11%
2018/01/31	0	0.00	48	21.69	21.70	-48	9,034	-0.53%
2018/01/30	51	21.42	0	0.00	21.35	51	8,911	0.57%
2018/01/26	60	21.67	10	22.15	21.40	50	8,834	0.57%
2018/01/25	0	0.00	208	21.42	21.80	-208	8,693	-2.39%	大賣/鉅額交易
2018/01/24	10	20.65	10	20.90	20.90	0	8,270	0.00%
2018/01/23	1	20.80	10	20.71	20.85	-9	8,710	-0.10%
2018/01/22	23	20.77	1	20.75	20.80	22	8,832	0.25%
2018/01/19	0	0.00	20	20.93	20.95	-20	8,918	-0.22%
2018/01/18	11	20.65	15	20.87	20.80	-4	8,934	-0.04%
2018/01/17	2	20.60	20	20.80	20.80	-18	8,968	-0.20%
2018/01/15	10	20.50	0	0.00	20.45	10	8,988	0.11%
2018/01/12	10	20.50	12	20.51	20.60	-2	9,018	-0.02%
2018/01/11	33	20.43	0	0.00	20.30	33	8,971	0.37%
2018/01/10	40	20.76	0	0.00	20.75	40	8,930	0.45%
2018/01/09	20	20.95	0	0.00	20.90	20	9,020	0.22%
2018/01/05	2	21.05	66	21.07	21.10	-64	9,232	-0.69%
2018/01/04	60	20.83	0	0.00	20.90	60	9,393	0.64%
2018/01/03	70	21.05	0	0.00	20.95	70	9,550	0.73%
2018/01/02	43	21.03	20	21.28	21.10	23	9,509	0.24%