仁寶 (2324)-新光-新竹券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
57,188張
產業
上市電腦週邊類股
1809人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	54.2	37.12	13	37.21	37.05	41.2	30,470	0.14%
2024/05/30	56.3	37.36	26	37.23	37.15	30.3	30,247	0.10%
2024/05/29	68.3	38.16	16	38.12	38.10	52.3	33,697	0.16%
2024/05/28	70.2	38.78	24	38.54	38.60	46.2	33,602	0.14%
2024/05/27	23.3	38.97	116.1	39.10	39.30	-92.8	33,649	-0.28%	大賣/
2024/05/24	137.3	38.52	73	38.76	38.50	64.3	33,871	0.19%	大買/
2024/05/23	208.1	39.16	58	38.90	38.15	150.1	33,266	0.45%	大買/鉅額交易
2024/05/22	88.2	39.63	355.9	39.46	40.30	-267.7	32,107	-0.83%	大賣/鉅額交易
2024/05/21	11.2	36.36	8	36.43	36.75	3.2	29,821	0.01%
2024/05/20	18.1	36.83	6	36.98	36.75	12.1	29,697	0.04%
2024/05/17	44.2	37.12	12.1	37.16	37.10	32.1	29,730	0.11%
2024/05/16	19	37.55	27.1	37.54	37.45	-8.1	29,809	-0.03%
2024/05/15	50.3	37.38	51.1	37.41	36.55	-0.8	30,121	0.00%
2024/05/14	82.2	37.81	90.9	38.00	37.35	-8.7	30,051	-0.03%
2024/05/13	7.3	36.22	7	36.49	36.50	0.3	28,937	0.00%
2024/05/10	25.1	36.09	64	36.02	36.40	-38.9	29,174	-0.13%
2024/05/09	14	35.71	17	36.16	36.25	-3	29,187	-0.01%
2024/05/08	62.2	35.80	4	35.79	36.00	58.2	29,033	0.20%
2024/05/07	4	35.21	0	0.00	35.60	4	29,106	0.01%
2024/05/06	1.1	35.65	7	35.66	35.60	-5.9	29,050	-0.02%
2024/05/03	13.2	35.44	7	35.66	35.10	6.2	29,716	0.02%
2024/05/02	13.1	35.01	0	0.00	35.05	13.1	30,087	0.04%
2024/04/30	6.3	36.05	0	0.00	35.80	6.3	30,122	0.02%
2024/04/29	20.1	36.45	41	36.36	36.35	-20.9	30,559	-0.07%
2024/04/26	21	35.95	11	36.05	36.00	10	31,554	0.03%
2024/04/25	1	35.10	10	35.25	35.50	-9	32,093	-0.03%
2024/04/24	8.1	35.48	3	35.40	35.50	5.1	32,671	0.02%
2024/04/23	2	34.60	9	34.69	34.50	-7	32,739	-0.02%
2024/04/22	17.8	34.34	0	0.00	34.20	17.8	32,862	0.05%
2024/04/19	25.2	34.84	1	35.10	35.30	24.2	32,811	0.07%
2024/04/18	1	35.80	13	36.00	36.05	-12	32,823	-0.04%
2024/04/17	2.3	35.63	38	35.60	35.60	-35.7	33,090	-0.11%
2024/04/16	25.6	35.37	6	35.56	35.30	19.6	33,636	0.06%
2024/04/15	15	36.31	4.3	36.49	36.30	10.7	34,543	0.03%
2024/04/12	24.1	36.73	0.8	36.65	36.40	23.3	35,140	0.07%
2024/04/11	5	36.63	21	36.77	36.85	-16	35,475	-0.05%
2024/04/10	3.4	36.76	57	36.92	36.60	-53.6	36,142	-0.15%
2024/04/09	4.4	36.47	16.5	36.46	36.45	-12.1	36,798	-0.03%
2024/04/08	34.1	35.91	11	36.01	35.95	23.1	37,651	0.06%
2024/04/03	4.1	36.95	11.1	36.94	36.55	-7.1	38,743	-0.02%
2024/04/02	13	37.05	2	36.85	36.85	11	40,335	0.03%
2024/04/01	11	36.57	13	36.83	36.55	-2	42,947	0.00%
2024/03/29	99.8	35.87	5	36.04	36.20	94.8	45,500	0.21%
2024/03/28	15.5	38.20	4.5	38.28	38.30	11	46,371	0.02%
2024/03/27	11	38.30	9	38.22	38.10	2	47,113	0.00%
2024/03/26	0.2	38.08	34.4	38.14	37.90	-34.2	49,405	-0.07%
2024/03/25	16.3	38.69	14	38.78	38.55	2.3	53,777	0.00%
2024/03/22	57.1	38.86	58.7	38.99	38.65	-1.7	54,284	0.00%
2024/03/21	21.9	38.33	26.5	38.38	38.40	-4.6	54,988	-0.01%
2024/03/20	59.3	38.13	32.3	38.05	37.90	27	54,984	0.05%
2024/03/19	66.1	37.22	6.3	37.37	37.20	59.8	55,002	0.11%
2024/03/18	4.3	36.87	0	0.00	36.90	4.3	55,410	0.01%
2024/03/15	9.1	36.85	11.4	37.00	37.00	-2.3	55,491	0.00%
2024/03/14	2.2	36.59	4	36.79	36.65	-1.8	55,260	0.00%
2024/03/13	13	37.22	6	37.33	36.70	7	55,030	0.01%
2024/03/12	26.3	36.57	6.1	36.87	37.20	20.2	54,872	0.04%
2024/03/11	4.2	36.87	2.2	37.07	36.90	2	54,603	0.00%
2024/03/08	5	36.66	15.1	36.70	36.65	-10.1	54,474	-0.02%
2024/03/07	45.1	36.66	1.3	36.73	36.55	43.8	54,118	0.08%
2024/03/06	24.4	37.66	34	37.75	37.55	-9.7	53,599	-0.02%
2024/03/05	54	37.78	32.7	37.82	37.80	21.3	53,461	0.04%
2024/03/04	169.5	39.04	171.3	39.46	38.00	-1.8	52,965	0.00%	大買/大賣/
2024/03/01	2	36.80	11	36.84	36.70	-9	49,312	-0.02%
2024/02/29	24	35.93	22	35.97	36.50	2	49,162	0.00%
2024/02/27	88.7	37.42	116.3	37.35	36.50	-27.6	48,643	-0.06%	大賣/
2024/02/26	4.1	35.92	3	36.13	36.00	1.1	47,815	0.00%
2024/02/23	14.3	36.96	7.3	37.05	36.20	7	47,759	0.01%
2024/02/22	31	37.07	34.1	36.67	36.75	-3.1	47,852	-0.01%
2024/02/21	6	36.51	7	36.45	36.75	-1	47,736	0.00%
2024/02/20	4	36.63	3.1	36.77	36.80	1	47,744	0.00%
2024/02/19	13	36.67	4	36.59	36.90	9	47,640	0.02%
2024/02/16	28.6	36.60	28.6	36.74	36.85	0	47,432	0.00%
2024/02/15	0.3	35.78	16	35.72	35.80	-15.8	46,988	-0.03%
2024/02/05	2	36.00	1	36.10	35.90	1	46,768	0.00%
2024/02/02	26.1	36.30	14	35.86	35.80	12.1	46,629	0.03%
2024/02/01	34	36.22	41.1	36.33	36.40	-7	46,487	-0.02%
2024/01/31	9.1	35.94	4	35.78	35.85	5.1	46,345	0.01%
2024/01/30	17.1	36.39	43	36.01	36.00	-25.9	46,228	-0.06%
2024/01/29	20	35.87	19	36.18	36.35	1	46,094	0.00%
2024/01/26	63.4	35.67	44.8	35.71	35.50	18.6	45,936	0.04%
2024/01/25	13.8	37.34	34	37.43	37.20	-20.2	45,153	-0.04%
2024/01/24	34	37.15	11.2	36.90	36.85	22.8	44,784	0.05%
2024/01/23	16	37.46	27.4	37.32	37.55	-11.4	44,688	-0.03%
2024/01/22	56.1	37.42	99.7	37.37	37.60	-43.7	44,242	-0.10%
2024/01/19	39.2	36.07	44.1	36.02	36.30	-4.9	43,240	-0.01%
2024/01/18	68	34.96	21	35.06	34.80	47	42,754	0.11%
2024/01/17	4.2	34.81	10.3	34.85	34.55	-6.1	42,118	-0.01%
2024/01/16	20.3	35.00	1.1	35.44	35.00	19.2	41,998	0.05%
2024/01/15	3	35.80	2	36.08	35.55	1	41,748	0.00%
2024/01/12	117.5	35.65	110	35.56	35.60	7.5	41,713	0.02%	大買/大賣/
2024/01/11	23.5	36.01	16	35.90	36.10	7.5	41,571	0.02%
2024/01/10	50.1	36.16	50	36.04	35.85	0.1	41,583	0.00%
2024/01/09	48.1	37.57	31	37.23	36.95	17.1	41,042	0.04%
2024/01/08	52	37.78	38	37.77	37.75	14	40,032	0.04%
2024/01/05	34	37.22	43.1	37.21	36.95	-9.1	39,758	-0.02%
2024/01/04	42.1	37.32	41	37.36	37.30	1.1	39,379	0.00%
2024/01/03	218.7	38.60	221	38.66	38.10	-2.3	38,862	-0.01%	大買/大賣/
2024/01/02	132.1	39.19	128.9	39.28	39.55	3.2	38,130	0.01%	大買/大賣/
2023/12/29	361.1	39.83	619	39.76	39.85	-257.9	37,329	-0.69%	大買/大賣/鉅額交易
2023/12/28	166.5	39.44	276.2	39.27	38.95	-109.7	36,084	-0.30%	大買/大賣/鉅額交易
2023/12/27	580.3	39.99	446.2	40.09	40.20	134.1	34,511	0.39%	大買/大賣/鉅額交易
2023/12/26	565.5	38.67	527.9	38.73	39.05	37.6	31,846	0.12%	大買/大賣/
2023/12/25	149.4	36.99	137.6	37.06	37.10	11.9	29,191	0.04%	大買/大賣/
2023/12/22	108.2	36.08	86.1	36.23	36.10	22.1	27,245	0.08%	大買/
2023/12/21	536.1	36.93	246.1	36.91	36.70	289.9	26,262	1.10%	大買/大賣/鉅額交易
2023/12/20	121.1	36.41	257.8	36.99	37.40	-136.6	23,885	-0.57%	大買/大賣/鉅額交易
2023/12/19	45.2	33.93	31.1	33.96	34.00	14.1	19,249	0.07%
2023/12/18	80.1	35.03	116.2	35.02	34.60	-36.1	18,792	-0.19%	大賣/
2023/12/15	25	33.02	34	33.19	33.05	-9	17,746	-0.05%
2023/12/14	77.3	33.88	62	33.75	33.65	15.3	17,422	0.09%
2023/12/13	18	33.14	117	33.32	33.75	-99	16,926	-0.59%	大賣/
2023/12/12	18	32.23	16	32.14	32.00	2	16,677	0.01%
2023/12/11	11	31.99	21	31.92	32.20	-10	16,723	-0.06%
2023/12/08	0	0.00	12	31.35	31.20	-12	16,423	-0.07%
2023/12/07	3	31.08	3	31.25	30.95	0	16,698	0.00%
2023/12/06	0	31.25	34.2	31.25	31.25	-34.1	16,978	-0.20%
2023/12/05	2	30.35	3	30.65	30.40	-1	16,872	-0.01%
2023/12/04	1	30.75	40	30.74	30.60	-39	17,041	-0.23%
2023/12/01	11.2	30.47	7.2	30.58	30.35	4	17,274	0.02%
2023/11/30	5	30.72	1	30.80	30.90	4	17,485	0.02%
2023/11/29	0	0.00	10	30.96	30.75	-10	17,308	-0.06%
2023/11/28	0	0.00	3.3	30.77	30.65	-3.3	17,447	-0.02%
2023/11/27	5	30.62	8	30.79	30.35	-3	18,073	-0.02%
2023/11/24	3	30.30	5	30.71	30.25	-2	18,300	-0.01%
2023/11/22	2	30.75	0	0.00	30.80	2	19,074	0.01%
2023/11/21	11	31.00	14.4	30.98	31.20	-3.4	19,818	-0.02%
2023/11/20	5	30.64	2.1	30.74	30.75	2.9	20,759	0.01%
2023/11/17	0	0.00	17.5	30.32	30.35	-17.5	21,344	-0.08%
2023/11/16	1.1	30.10	1	30.20	30.00	0.1	22,307	0.00%
2023/11/15	56.1	30.36	27	30.33	30.25	29.1	23,218	0.13%
2023/11/14	10	30.01	10	30.18	30.25	0	24,883	0.00%
2023/11/13	0	0.00	6	30.15	30.10	-6	27,522	-0.02%
2023/11/10	5	29.62	0.2	29.75	29.75	4.8	29,703	0.02%
2023/11/09	0	29.70	0	0.00	29.60	0	33,727	0.00%
2023/11/08	0	0.00	5	29.95	29.95	-5	35,377	-0.01%
2023/11/07	1	29.30	0	0.00	29.40	1	35,719	0.00%
2023/11/06	0.2	29.85	39	29.75	29.80	-38.8	36,046	-0.11%
2023/11/03	1	28.90	1	28.90	28.95	0	36,127	0.00%
2023/11/02	22.1	29.30	16	29.24	29.10	6.1	36,526	0.02%
2023/11/01	4.1	28.78	20	28.63	28.70	-15.9	36,874	-0.04%
2023/10/31	2.2	28.40	18	28.15	28.05	-15.9	37,021	-0.04%
2023/10/30	5	28.84	3.1	28.87	28.80	1.9	37,252	0.01%
2023/10/27	4	29.34	11	29.55	29.05	-7	37,367	-0.02%
2023/10/26	2	29.08	3.4	29.03	29.05	-1.4	37,935	0.00%
2023/10/25	6	29.50	9	29.19	29.05	-3	38,055	-0.01%
2023/10/24	0.1	28.76	6	28.94	29.45	-5.9	38,267	-0.02%
2023/10/23	2.1	28.50	0	0.00	28.45	2.1	38,367	0.01%
2023/10/20	6.4	28.77	4	28.85	28.80	2.4	39,091	0.01%
2023/10/19	1	29.10	4.1	29.23	29.25	-3.1	39,612	-0.01%
2023/10/18	13.5	28.85	24	28.83	28.95	-10.5	40,159	-0.03%
2023/10/17	9.2	29.45	16	29.48	29.35	-6.8	40,677	-0.02%
2023/10/16	8.2	29.58	1	29.55	29.50	7.2	43,130	0.02%
2023/10/13	13.4	30.10	28	30.11	30.20	-14.6	46,846	-0.03%
2023/10/12	4	30.71	6	30.76	30.80	-2	48,229	0.00%
2023/10/11	4	30.60	6	30.90	30.80	-2	48,798	0.00%
2023/10/06	5.1	30.54	2	30.55	30.50	3.1	50,264	0.01%
2023/10/05	0	0.00	3	30.63	30.85	-3	50,285	-0.01%
2023/10/04	3.1	30.34	4	30.50	30.50	-0.9	50,368	0.00%
2023/10/03	4	31.06	5.5	31.20	30.90	-1.5	50,569	0.00%
2023/10/02	7	30.82	5.4	31.04	30.90	1.6	50,758	0.00%
2023/09/28	10	30.91	6	31.22	30.70	4	50,653	0.01%
2023/09/26	2.5	30.51	6	30.78	30.70	-3.5	50,905	-0.01%
2023/09/25	2	30.68	4	30.60	30.60	-2	51,029	0.00%
2023/09/22	3.1	30.67	18	30.65	30.85	-15	51,327	-0.03%
2023/09/21	5	30.22	6	30.38	30.55	-1	51,904	0.00%
2023/09/20	41	30.77	5	30.95	30.55	36	51,754	0.07%
2023/09/19	7	31.01	29	31.29	30.95	-22	51,653	-0.04%
2023/09/18	19.1	31.09	42	31.12	31.05	-22.9	51,861	-0.04%
2023/09/15	11.1	31.63	10	31.83	31.80	1.1	52,131	0.00%
2023/09/14	3.2	32.09	6.2	31.85	31.85	-3	52,095	-0.01%
2023/09/13	9	31.19	31	31.33	31.40	-22	52,884	-0.04%
2023/09/12	4.3	31.37	10	31.27	31.35	-5.7	54,129	-0.01%
2023/09/11	42.2	31.13	44	30.88	30.80	-1.8	54,301	0.00%
2023/09/08	14	31.73	14	31.67	31.75	0	54,225	0.00%
2023/09/07	111	31.63	3	31.72	31.40	108	54,489	0.20%	大買/鉅額交易
2023/09/06	38.1	31.98	30	32.02	32.00	8.1	54,459	0.01%
2023/09/05	31.4	31.83	67	31.88	32.00	-35.6	54,492	-0.07%
2023/09/04	24	31.68	19	31.69	31.85	5	54,597	0.01%
2023/09/01	21	31.90	12	31.97	31.80	9	54,596	0.02%
2023/08/31	74.1	31.91	31	31.86	31.90	43.1	54,525	0.08%
2023/08/30	33	33.06	12	33.13	32.90	21	54,063	0.04%
2023/08/29	15	33.24	24	33.28	33.35	-9	54,588	-0.02%
2023/08/28	8.1	32.85	22	32.85	33.00	-14	54,608	-0.03%
2023/08/25	29	33.02	19	33.22	33.15	10	55,001	0.02%
2023/08/24	59.4	34.40	50	34.02	33.95	9.4	54,612	0.02%
2023/08/23	55	34.48	55	34.59	34.40	0	54,144	0.00%
2023/08/22	103	35.20	78.2	35.26	34.75	24.8	54,201	0.05%	大買/
2023/08/21	29.1	35.09	33	35.30	34.65	-3.9	53,634	-0.01%
2023/08/18	175.9	35.53	198	34.93	34.75	-22.1	53,128	-0.04%	大買/大賣/
2023/08/17	384	37.02	288.3	36.94	37.00	95.7	51,737	0.19%	大買/大賣/
2023/08/16	228.7	34.95	863.1	35.44	35.95	-634.4	49,308	-1.29%	大買/大賣/鉅額交易
2023/08/15	813.4	35.68	226.8	35.40	35.80	586.5	47,305	1.24%	大買/大賣/鉅額交易
2023/08/14	99.3	32.90	187.7	32.73	32.75	-88.4	43,592	-0.20%	大賣/
2023/08/11	5	30.76	13	30.85	30.75	-8	42,224	-0.02%
2023/08/10	25.3	30.17	4	30.15	30.00	21.3	42,016	0.05%
2023/08/09	26	31.23	32	31.41	31.55	-6	41,821	-0.01%
2023/08/08	9.2	31.14	12.3	31.41	31.40	-3.1	41,932	-0.01%
2023/08/07	13.2	30.77	14	30.87	30.95	-0.8	41,845	0.00%
2023/08/04	1	30.05	2.8	30.10	30.05	-1.8	41,764	0.00%
2023/08/02	13.2	29.75	12	29.52	29.45	1.2	41,937	0.00%
2023/08/01	10.1	30.45	27	30.35	30.30	-16.9	41,504	-0.04%
2023/07/31	90	30.41	90.1	30.63	30.45	-0.1	41,356	0.00%
2023/07/28	8	30.88	11	31.16	31.30	-3	40,709	-0.01%
2023/07/27	56.1	31.26	87.7	31.15	30.95	-31.6	40,510	-0.08%
2023/07/26	28	31.28	51.5	31.52	31.65	-23.5	40,367	-0.06%
2023/07/25	37	32.25	43.5	32.29	31.80	-6.5	40,130	-0.02%
2023/07/24	81.2	31.52	99.1	31.59	31.65	-17.9	39,360	-0.05%
2023/07/21	95	30.79	172.3	30.54	31.05	-77.3	38,783	-0.20%	大賣/
2023/07/20	146.3	30.62	133	30.65	30.45	13.3	38,203	0.03%	大買/大賣/
2023/07/19	223.6	31.90	104.3	31.94	31.10	119.2	37,560	0.32%	大買/大賣/鉅額交易
2023/07/18	385.7	35.50	303.1	35.34	34.45	82.6	35,272	0.23%	大買/大賣/
2023/07/17	144.1	32.51	139.4	32.51	33.55	4.7	31,798	0.01%	大買/大賣/
2023/07/14	107.5	30.27	41	30.27	30.50	66.5	30,673	0.22%	大買/
2023/07/13	96.4	31.30	111.7	31.19	30.55	-15.3	30,077	-0.05%	大賣/
2023/07/12	10	29.40	9	29.39	29.55	1	28,557	0.00%
2023/07/11	12.5	28.62	20	28.80	28.95	-7.6	28,473	-0.03%
2023/07/10	14	28.59	5.5	28.62	28.70	8.5	28,477	0.03%
2023/07/07	28	29.04	12	29.20	29.20	16	28,339	0.06%
2023/07/06	19.5	29.63	5.4	29.72	29.80	14.2	28,080	0.05%
2023/07/05	4	30.16	2	30.55	30.05	2	27,977	0.01%
2023/07/04	8	30.21	6.6	30.00	30.25	1.4	28,041	0.00%
2023/07/03	1	29.80	77	29.72	29.70	-76	27,839	-0.27%
2023/06/30	37	28.94	2	28.95	29.25	35	27,788	0.13%
2023/06/29	1	29.95	61.2	29.73	29.50	-60.2	27,774	-0.22%
2023/06/28	6.2	29.00	11	29.10	29.05	-4.8	27,222	-0.02%
2023/06/27	41	28.73	3	28.80	28.75	38	27,184	0.14%
2023/06/26	49	28.97	22	29.10	29.10	27	27,173	0.10%
2023/06/21	13	29.12	54.5	29.16	29.35	-41.5	27,009	-0.15%
2023/06/20	17	28.53	47	28.81	28.90	-30	26,804	-0.11%
2023/06/19	144.8	28.28	24	28.49	28.55	120.8	26,509	0.46%	大買/鉅額交易
2023/06/16	135.2	29.90	320.5	29.67	29.90	-185.4	25,537	-0.73%	大買/大賣/鉅額交易
2023/06/15	3	28.58	40	28.61	28.70	-37	24,314	-0.15%
2023/06/14	60.1	28.63	8	28.64	28.55	52.1	24,163	0.22%
2023/06/13	16.2	28.95	168.2	29.00	29.00	-152	24,213	-0.63%	大賣/鉅額交易
2023/06/12	167	28.61	32	28.58	28.50	135	23,926	0.56%	大買/鉅額交易
2023/06/09	56	28.65	102.3	28.54	28.85	-46.3	23,889	-0.19%	大賣/
2023/06/08	134	28.50	124	28.22	28.20	10	23,909	0.04%	大買/大賣/
2023/06/07	21	28.40	6	28.22	28.45	15	23,649	0.06%
2023/06/06	20.1	28.06	13.4	28.03	28.00	6.7	23,409	0.03%
2023/06/05	124.1	28.41	103	28.31	28.25	21.1	23,204	0.09%	大買/大賣/
2023/06/02	89	28.17	163	28.26	28.40	-74	22,916	-0.32%	大賣/
2023/06/01	120	27.24	72	27.20	27.30	48	22,195	0.22%	大買/
2023/05/31	29	27.45	78	27.81	27.85	-49	21,705	-0.23%
2023/05/30	79.1	27.59	76	27.58	27.55	3.1	20,963	0.01%
2023/05/29	224.1	28.26	83.3	28.12	28.15	140.8	20,625	0.68%	大買/鉅額交易
2023/05/26	113	27.41	70.4	27.43	27.55	42.6	19,923	0.21%	大買/
2023/05/25	22	26.90	3	27.00	27.35	19	19,340	0.10%
2023/05/24	1	26.25	12	26.71	27.00	-11	18,896	-0.06%
2023/05/23	4	26.35	5	26.31	26.45	-1	18,417	-0.01%
2023/05/22	27	26.61	0.7	26.60	26.70	26.3	18,037	0.15%
2023/05/19	1.4	26.31	1	26.45	26.40	0.4	17,650	0.00%
2023/05/18	25	26.48	5	26.49	26.45	20	17,539	0.11%
2023/05/17	6	26.35	94	26.23	26.35	-88	17,261	-0.51%
2023/05/16	11	25.98	15.2	25.86	26.00	-4.1	16,926	-0.02%
2023/05/15	41	25.81	62	25.89	25.90	-21	16,867	-0.12%
2023/05/12	1.5	25.62	25	25.74	25.85	-23.5	16,744	-0.14%
2023/05/11	1.5	25.62	25	25.74	25.85	-23.5	16,429	-0.14%
2023/05/10	37	25.21	32	25.58	25.60	5	16,053	0.03%
2023/05/09	3	25.22	27.2	25.30	25.35	-24.2	15,868	-0.15%
2023/05/08	2	24.38	6	24.55	24.60	-4	15,673	-0.03%
2023/05/05	1	24.05	0.1	24.15	24.15	0.9	15,584	0.01%
2023/05/04	1	24.20	0	0.00	24.15	1	15,642	0.01%
2023/05/03	0	24.30	2	24.30	24.40	-2	15,683	-0.01%
2023/05/02	16	24.23	16	24.28	24.30	0	15,828	0.00%
2023/04/28	6	23.95	17	23.89	23.95	-11	15,869	-0.07%
2023/04/27	1	23.75	0	0.00	23.75	1	15,757	0.01%
2023/04/26	1.1	23.80	1	23.75	23.75	0.1	15,773	0.00%
2023/04/25	10.4	23.60	13.5	23.65	23.70	-3.1	15,642	-0.02%
2023/04/24	4.1	23.93	2	23.90	23.95	2.1	15,494	0.01%
2023/04/21	0.1	24.55	10	24.37	24.40	-9.9	15,237	-0.07%
2023/04/20	18.5	24.26	2	24.20	24.15	16.5	14,956	0.11%
2023/04/19	19.4	25.40	44.3	25.67	25.65	-24.8	14,496	-0.17%
2023/04/18	6.3	25.12	18	25.13	25.15	-11.7	13,798	-0.08%
2023/04/17	42.6	25.13	6.2	25.27	25.15	36.4	13,663	0.27%
2023/04/14	2.1	25.23	19	25.47	25.25	-16.9	13,369	-0.13%
2023/04/13	0	0.00	18	25.67	25.55	-18	13,242	-0.14%
2023/04/12	2.1	25.70	20	25.72	25.75	-17.9	13,085	-0.14%
2023/04/11	1	25.65	11	25.70	25.75	-10	12,964	-0.08%
2023/04/10	2	25.73	70	25.66	25.65	-68	12,817	-0.53%
2023/04/07	1	25.45	25.7	25.57	25.65	-24.7	12,730	-0.19%
2023/04/06	2.1	25.15	7	25.34	25.45	-4.9	12,503	-0.04%
2023/03/31	15	25.36	7	25.32	25.25	8	12,322	0.06%
2023/03/30	3	24.95	20	25.05	25.25	-17	12,469	-0.14%
2023/03/29	0	0.00	2	24.70	24.80	-2	12,536	-0.02%
2023/03/28	1	24.60	3	24.70	24.70	-2	12,867	-0.02%
2023/03/27	3	24.80	13	24.84	24.75	-10	13,389	-0.07%
2023/03/24	1.2	24.72	13	24.84	24.70	-11.9	13,798	-0.09%
2023/03/23	2	24.90	12	24.92	24.85	-10	13,642	-0.07%
2023/03/22	22	24.51	5.3	24.70	24.70	16.8	13,471	0.12%
2023/03/21	0	0.00	16	24.40	24.30	-16	13,442	-0.12%
2023/03/20	3	24.07	8	24.10	24.00	-5	13,388	-0.04%
2023/03/17	14.1	24.27	2.8	24.14	24.20	11.3	13,338	0.08%
2023/03/16	10	24.01	49	23.91	24.20	-39	13,026	-0.30%
2023/03/15	2	24.33	14	24.42	24.25	-12	12,778	-0.09%
2023/03/14	4	24.46	1	24.50	24.35	3	12,691	0.02%
2023/03/13	1	24.60	2.6	24.51	24.65	-1.6	12,629	-0.01%
2023/03/10	2	24.55	21	24.52	24.65	-19	12,437	-0.15%
2023/03/09	0	24.80	1	24.70	24.75	-1	12,385	-0.01%
2023/03/07	4.1	24.82	1	24.80	24.85	3.1	12,695	0.02%
2023/03/06	10.1	24.53	0	0.00	24.85	10.1	12,786	0.08%
2023/03/03	1.1	24.30	1	24.30	24.40	0.1	12,706	0.00%
2023/03/02	0.1	24.20	0.2	24.30	24.25	-0.1	12,801	0.00%
2023/03/01	3	24.25	15	24.21	24.25	-12	12,786	-0.09%
2023/02/24	2	24.15	4	24.00	24.15	-2	12,860	-0.02%
2023/02/23	2.2	24.14	0.2	24.05	24.15	2	12,846	0.02%
2023/02/22	1.2	23.58	6.2	23.69	23.70	-5	12,771	-0.04%
2023/02/21	0	23.65	10	23.60	23.65	-10	12,798	-0.08%
2023/02/20	3	23.55	5	23.56	23.60	-2	12,920	-0.02%
2023/02/17	3	23.50	3	23.60	23.55	0	13,002	0.00%
2023/02/16	2.2	23.56	0	0.00	23.50	2.2	13,193	0.02%
2023/02/15	1	23.40	0	0.00	23.50	1	13,040	0.01%
2023/02/14	17.1	23.55	7	23.50	23.50	10.1	12,968	0.08%
2023/02/13	3	23.48	3	23.50	23.70	0	12,924	0.00%
2023/02/10	6	23.58	0	0.00	23.45	6	12,848	0.05%
2023/02/09	5	23.67	12	23.65	23.55	-7	12,789	-0.05%
2023/02/08	15.2	23.50	1	23.55	23.50	14.2	12,855	0.11%
2023/02/07	5	23.57	3	23.45	23.60	2	12,873	0.02%
2023/02/06	4.2	23.52	17.3	23.25	23.40	-13.1	12,765	-0.10%
2023/02/03	2	22.95	7	23.09	22.95	-5	12,554	-0.04%
2023/02/02	6	23.00	0	0.00	23.05	6	12,592	0.05%
2023/02/01	3	22.72	3	22.75	22.80	0	12,490	0.00%
2023/01/31	8.1	22.81	0	0.00	22.60	8.1	12,547	0.06%
2023/01/30	5	22.84	5	22.98	23.20	0	12,313	0.00%
2023/01/17	6.2	22.85	0	0.00	22.85	6.2	12,125	0.05%
2023/01/16	2	22.70	1	22.85	22.75	1	12,192	0.01%
2023/01/13	0.5	22.85	1	22.75	22.70	-0.5	12,389	0.00%
2023/01/12	13.3	22.72	4	22.70	22.70	9.3	12,602	0.07%
2023/01/11	2.1	23.05	0	0.00	22.90	2.1	12,773	0.02%
2023/01/10	1.1	23.20	7	23.26	23.25	-5.9	12,964	-0.05%
2023/01/09	0.8	23.16	11.2	23.29	23.30	-10.4	13,108	-0.08%
2023/01/06	0	0.00	1	23.05	23.05	-1	13,176	-0.01%
2023/01/04	1.2	23.14	0	0.00	23.05	1.2	13,407	0.01%
2023/01/03	0.1	23.00	11	23.03	23.20	-10.9	13,536	-0.08%
2022/12/30	0	0.00	2.2	23.05	23.05	-2.2	13,484	-0.02%
2022/12/29	1	22.75	6	23.00	23.05	-5	13,441	-0.04%
2022/12/28	1	22.90	0	0.00	22.95	1	13,509	0.01%
2022/12/27	0.2	23.05	3.1	22.98	23.00	-2.9	13,663	-0.02%
2022/12/26	0	0.00	5	22.94	23.00	-5	13,737	-0.04%
2022/12/23	0	0.00	7.3	22.88	22.95	-7.3	13,967	-0.05%
2022/12/22	10	22.75	24.5	22.84	22.85	-14.5	14,309	-0.10%
2022/12/21	1	22.75	12	22.79	22.85	-11	14,272	-0.08%
2022/12/20	9.1	22.52	14	22.51	22.70	-4.9	14,104	-0.03%
2022/12/19	3.3	22.51	8	22.66	22.85	-4.7	13,870	-0.03%
2022/12/16	0	22.00	3	22.85	22.85	-3	13,275	-0.02%
2022/12/15	7.5	21.87	0	0.00	21.90	7.5	13,197	0.06%
2022/12/14	1	21.95	0	0.00	22.00	1	13,622	0.01%
2022/12/13	0.1	21.85	1	21.80	21.70	-0.9	13,995	-0.01%
2022/12/12	4	21.68	4	21.71	21.95	0	14,126	0.00%
2022/12/09	1.7	21.86	15	21.83	21.95	-13.3	14,698	-0.09%
2022/12/07	0	0.00	42	21.60	21.65	-42	14,967	-0.28%
2022/12/06	7	21.67	0	0.00	21.70	7	14,916	0.05%
2022/12/05	4	21.73	9	21.73	21.85	-5	14,939	-0.03%
2022/12/02	23	21.55	2	21.60	21.55	21	14,949	0.14%
2022/12/01	44	21.67	16	21.64	21.55	28	14,917	0.19%
2022/11/30	15	21.40	0	0.00	21.65	15	14,812	0.10%
2022/11/29	1	21.50	0	0.00	21.50	1	14,615	0.01%
2022/11/28	2	21.30	5	21.40	21.75	-3	14,614	-0.02%
2022/11/25	11.1	21.37	1	21.55	21.60	10.1	14,694	0.07%
2022/11/24	0	0.00	3	21.67	21.85	-3	14,705	-0.02%
2022/11/23	6	21.02	2	21.03	21.05	4	14,700	0.03%
2022/11/22	17	20.76	3	20.80	20.90	14	14,772	0.09%
2022/11/21	5.1	21.20	1	21.10	21.10	4.1	14,560	0.03%
2022/11/18	0	0.00	1	21.70	21.65	-1	14,424	-0.01%
2022/11/17	2.1	21.38	1	21.55	21.60	1.1	14,440	0.01%
2022/11/16	2	21.83	2	21.70	21.70	0	14,421	0.00%
2022/11/15	1	21.95	5.2	21.93	21.95	-4.2	14,465	-0.03%
2022/11/14	5.1	21.88	1.5	21.86	22.00	3.6	14,450	0.03%
2022/11/11	8	21.91	16.5	21.95	22.05	-8.5	14,255	-0.06%
2022/11/10	0.2	21.70	0.5	21.80	21.75	-0.3	14,210	0.00%
2022/11/09	0	0.00	3.1	21.69	21.80	-3.1	14,301	-0.02%
2022/11/08	2.1	21.33	0	0.00	21.45	2.1	14,680	0.01%
2022/11/07	3.1	21.30	1.1	21.31	21.45	2	14,641	0.01%
2022/11/04	1	20.85	1	21.30	21.30	0	14,700	0.00%
2022/11/03	2	20.80	0	0.00	20.90	2	14,689	0.01%
2022/11/02	1	20.95	0	0.00	21.15	1	14,700	0.01%
2022/11/01	10.3	20.94	1	21.00	20.90	9.3	14,687	0.06%
2022/10/31	7	21.08	3	21.03	21.10	4	14,710	0.03%
2022/10/28	2	20.75	1	20.75	20.75	1	14,713	0.01%
2022/10/27	1	20.70	0	0.00	20.60	1	14,779	0.01%
2022/10/26	11	20.59	1	20.55	20.55	10	14,771	0.07%
2022/10/25	1	20.75	0	0.00	20.75	1	14,761	0.01%
2022/10/24	7.7	20.77	0	0.00	20.75	7.7	14,776	0.05%
2022/10/21	2.2	20.93	0	0.00	20.85	2.2	14,742	0.02%
2022/10/20	0.2	20.99	0	0.00	21.05	0.2	14,553	0.00%
2022/10/19	2.6	21.12	0	0.00	21.05	2.6	14,367	0.02%
2022/10/18	8.2	21.17	6	21.22	21.15	2.2	14,133	0.02%
2022/10/17	3.1	21.21	1	21.35	21.25	2.1	14,114	0.01%
2022/10/14	16.1	21.61	45.2	21.47	21.40	-29.1	14,140	-0.21%
2022/10/13	4	21.48	2	21.63	21.70	2	14,249	0.01%
2022/10/12	1	21.45	1	21.60	21.50	0	14,308	0.00%
2022/10/11	7.6	21.45	5	21.51	21.35	2.6	14,472	0.02%
2022/10/07	1.1	21.66	0	0.00	21.60	1.1	14,351	0.01%
2022/10/06	5.2	21.74	4	21.78	21.70	1.2	14,403	0.01%
2022/10/05	11	21.71	0	0.00	21.70	11	14,545	0.08%
2022/10/04	2	21.80	0	0.00	21.70	2	14,551	0.01%
2022/10/03	1.1	21.47	1.1	21.46	21.45	0	14,387	0.00%
2022/09/30	8.1	21.62	0	0.00	21.70	8.1	14,324	0.06%
2022/09/29	2	21.75	0	0.00	21.75	2	14,197	0.01%
2022/09/28	5.6	21.72	1	21.70	21.70	4.6	14,069	0.03%
2022/09/27	10.2	21.82	0	0.00	21.80	10.2	13,909	0.07%
2022/09/26	10.1	21.94	3	22.00	21.90	7.1	13,779	0.05%
2022/09/23	0.6	22.21	2	22.20	22.10	-1.4	13,858	-0.01%
2022/09/22	10	22.10	0	0.00	22.05	10	14,166	0.07%
2022/09/21	13	22.35	0	0.00	22.25	13	13,819	0.09%
2022/09/20	1	22.50	0.1	22.70	22.70	0.9	13,482	0.01%
2022/09/19	0.3	22.54	0	0.00	22.60	0.3	13,130	0.00%
2022/09/16	13.1	22.49	0	0.00	22.50	13.1	12,936	0.10%
2022/09/15	6	22.68	5.8	22.93	22.80	0.2	12,394	0.00%
2022/09/14	5.4	22.65	0	0.00	22.55	5.4	12,235	0.04%
2022/09/13	0	0.00	3	23.07	23.15	-3	12,225	-0.02%
2022/09/12	2	23.05	0	0.00	23.00	2	12,357	0.02%
2022/09/08	3.2	22.86	8	22.96	23.00	-4.8	12,637	-0.04%
2022/09/07	6.2	22.35	0	0.00	22.45	6.2	12,564	0.05%
2022/09/06	1.1	22.56	0	0.00	22.75	1.1	12,502	0.01%
2022/09/05	0.1	22.58	0	0.00	22.55	0.1	12,499	0.00%
2022/09/02	2.3	22.63	0	0.00	22.40	2.3	12,609	0.02%
2022/09/01	2.4	22.56	0	0.00	22.65	2.4	12,518	0.02%
2022/08/30	5	22.63	3	22.85	22.70	2	12,297	0.02%
2022/08/29	3.4	22.67	2	22.90	22.65	1.4	12,292	0.01%
2022/08/26	0	0.00	5	23.04	23.00	-5	12,167	-0.04%
2022/08/24	0	0.00	1	23.05	22.95	-1	12,345	-0.01%
2022/08/23	3.2	22.94	0	0.00	22.90	3.2	12,858	0.02%
2022/08/22	1	23.05	6.3	23.01	23.15	-5.3	12,917	-0.04%
2022/08/18	4	22.74	14	22.69	22.75	-10	12,949	-0.08%
2022/08/17	2	22.50	4	22.50	22.60	-2	13,083	-0.02%
2022/08/16	0.3	22.46	2	22.60	22.50	-1.7	13,170	-0.01%
2022/08/15	33.8	22.39	2	22.50	22.45	31.8	13,258	0.24%
2022/08/12	1.1	23.05	0	0.00	23.05	1.1	12,964	0.01%
2022/08/11	10	23.10	10.3	23.15	23.25	-0.3	13,032	0.00%
2022/08/10	4.1	22.90	5	22.99	23.00	-0.9	13,266	-0.01%
2022/08/09	1	23.10	0	0.00	23.10	1	13,341	0.01%
2022/08/08	11	23.05	4.7	22.99	23.10	6.4	13,627	0.05%
2022/08/05	0.1	23.00	0	0.00	22.95	0.1	13,998	0.00%
2022/08/04	1.1	22.91	0	0.00	22.85	1.1	14,223	0.01%
2022/08/03	51	22.90	51	22.85	23.10	0	14,339	0.00%
2022/08/02	0	0.00	5	23.05	22.95	-5	14,540	-0.03%
2022/08/01	1	23.00	0	0.00	23.10	1	14,559	0.01%
2022/07/29	6.3	23.00	10	22.80	22.80	-3.7	14,703	-0.02%
2022/07/28	0.1	22.99	2	22.98	23.05	-1.9	14,760	-0.01%
2022/07/27	0	0.00	6	22.88	22.95	-6	14,909	-0.04%
2022/07/25	0.5	22.79	5	22.76	22.80	-4.5	15,025	-0.03%
2022/07/22	0.1	22.55	3	22.50	22.70	-2.9	15,281	-0.02%
2022/07/20	3.8	22.09	0.7	22.15	22.10	3.1	15,553	0.02%
2022/07/19	4.1	21.69	3.8	21.85	21.95	0.3	15,823	0.00%
2022/07/18	0.1	21.80	100	21.75	21.90	-99.9	16,960	-0.59%
2022/07/15	2	21.80	2.8	22.00	21.85	-0.8	17,240	0.00%
2022/07/13	106.5	22.24	1	22.20	22.25	105.5	17,912	0.59%	大買/鉅額交易
2022/07/12	4.2	21.89	249	21.57	21.85	-244.8	18,063	-1.36%	大賣/鉅額交易
2022/07/08	1.1	21.86	1	21.80	21.90	0.1	18,279	0.00%
2022/07/07	6	21.61	8	21.55	21.65	-2	18,463	-0.01%
2022/07/06	14.5	21.66	3	21.40	21.40	11.5	18,669	0.06%
2022/07/05	7.2	22.17	0	0.00	22.15	7.2	18,745	0.04%
2022/07/04	5.6	22.27	1	22.35	22.30	4.6	18,905	0.02%
2022/07/01	10.2	22.33	3	22.40	22.40	7.2	19,240	0.04%
2022/06/30	0	0.00	3	22.67	22.75	-3	19,139	-0.02%
2022/06/29	3	22.53	0	0.00	22.55	3	18,902	0.02%
2022/06/28	2	22.73	1	22.70	22.90	1	18,949	0.01%
2022/06/27	2.5	22.87	0	0.00	22.80	2.5	18,957	0.01%
2022/06/24	3	22.73	0	0.00	22.75	3	18,983	0.02%
2022/06/23	1	22.70	0	0.00	22.85	1	19,001	0.01%
2022/06/22	3.2	22.77	5	22.80	22.70	-1.8	18,963	-0.01%
2022/06/21	2.2	22.88	15	22.87	22.95	-12.8	18,967	-0.07%
2022/06/20	69.4	22.28	0	0.00	22.35	69.4	18,967	0.37%
2022/06/17	6.3	22.51	13	22.50	22.55	-6.7	18,913	-0.04%
2022/06/16	18	22.80	0	0.00	22.75	18	18,705	0.10%
2022/06/15	0.2	23.00	0	0.00	22.85	0.2	18,990	0.00%
2022/06/14	1	22.80	0	0.00	22.80	1	19,329	0.01%
2022/06/13	1.1	22.71	22	22.87	23.00	-20.9	20,222	-0.10%
2022/06/10	12.1	22.90	0	0.00	23.00	12.1	20,165	0.06%
2022/06/09	1.1	23.06	2	23.00	23.00	-0.9	20,190	0.00%
2022/06/07	17.4	23.03	1	23.10	23.00	16.4	20,200	0.08%
2022/06/06	2	23.20	0	0.00	23.20	2	20,134	0.01%
2022/06/02	1	23.10	1	23.15	23.10	0	20,300	0.00%
2022/06/01	3	23.08	3	23.22	23.05	0	20,525	0.00%
2022/05/31	21.3	22.97	2.7	23.02	23.00	18.6	20,364	0.09%
2022/05/30	2.2	22.90	0.9	23.00	22.95	1.3	19,828	0.01%
2022/05/26	6	22.54	5	22.65	22.50	1	19,786	0.01%
2022/05/25	205	22.55	0	0.00	22.60	205	19,846	1.03%	大買/鉅額交易
2022/05/24	7	22.29	0	0.00	22.20	7	19,892	0.04%
2022/05/23	7.7	22.29	5	22.40	22.20	2.7	19,825	0.01%
2022/05/20	8.2	22.72	213	22.60	22.60	-204.8	19,757	-1.04%	大賣/鉅額交易
2022/05/19	1	22.90	1	22.90	22.90	0	19,647	0.00%
2022/05/18	1	23.05	3	22.90	23.05	-2	19,607	-0.01%
2022/05/17	21	23.00	22.1	22.91	22.90	-1.1	19,367	-0.01%
2022/05/16	16	22.58	8	22.69	23.00	8	19,276	0.04%
2022/05/13	6.1	22.41	12.1	22.53	22.90	-6	19,087	-0.03%
2022/05/12	2.1	22.82	2	22.75	23.00	0.1	18,806	0.00%
2022/05/11	0	0.00	2	22.93	23.00	-2	18,636	-0.01%
2022/05/10	0	0.00	25.1	22.89	23.05	-25.1	18,654	-0.13%
2022/05/09	1	22.50	14	22.53	22.65	-13	18,542	-0.07%
2022/05/06	5	22.48	26.3	22.63	22.60	-21.3	18,525	-0.11%
2022/05/05	5	22.66	2.5	22.68	22.55	2.5	18,546	0.01%
2022/05/04	4.2	22.61	6	22.57	22.65	-1.8	18,562	-0.01%
2022/05/03	4.1	22.09	0	0.00	22.10	4.1	18,536	0.02%
2022/04/29	2.1	22.24	0	0.00	22.25	2.1	18,661	0.01%
2022/04/28	9.4	21.83	13	21.80	22.00	-3.6	18,851	-0.02%
2022/04/27	16.3	22.06	4	22.35	22.10	12.3	18,641	0.07%
2022/04/26	8	22.38	5	22.35	22.60	3	18,406	0.02%
2022/04/25	30	22.21	3	22.25	22.20	27	18,360	0.15%
2022/04/22	97.1	22.84	0	0.00	22.80	97.1	17,961	0.54%
2022/04/21	19.3	25.34	51	25.33	25.40	-31.7	16,765	-0.19%
2022/04/20	28.3	25.21	37	25.20	25.20	-8.7	16,338	-0.05%
2022/04/19	109.4	25.44	0	0.00	25.20	109.4	16,006	0.68%	大買/鉅額交易
2022/04/18	105.2	25.44	1	25.45	25.40	104.2	15,785	0.66%	大買/鉅額交易
2022/04/15	1.1	25.40	3	25.35	25.45	-1.9	15,557	-0.01%
2022/04/14	7.5	25.50	0	0.00	25.40	7.5	15,513	0.05%
2022/04/13	37.1	25.54	10	25.60	25.70	27.1	15,426	0.18%
2022/04/12	16	25.38	16	25.45	25.35	0	15,428	0.00%
2022/04/11	21.6	25.63	2	25.60	25.65	19.6	15,208	0.13%
2022/04/08	6.3	26.11	0	0.00	26.15	6.3	14,879	0.04%
2022/04/07	10.5	26.21	4	26.23	26.05	6.5	14,650	0.04%
2022/04/06	15.4	26.62	0	0.00	26.90	15.4	14,276	0.11%
2022/04/01	15.1	26.61	6.4	26.70	26.90	8.7	14,110	0.06%
2022/03/31	1	26.85	2.1	26.90	26.80	-1.1	14,020	-0.01%
2022/03/30	8	26.94	2	26.93	26.90	6	13,893	0.04%
2022/03/29	9	27.02	0	0.00	26.95	9	14,007	0.06%
2022/03/28	8	27.02	17	27.14	27.20	-9	14,061	-0.06%
2022/03/25	1	26.90	2	26.90	27.00	-1	14,183	-0.01%
2022/03/24	24	26.72	5	26.75	26.90	19	14,299	0.13%
2022/03/23	9	26.83	0	0.00	26.75	9	14,477	0.06%
2022/03/22	12	26.65	23.1	26.81	27.00	-11.1	14,460	-0.08%
2022/03/21	24	26.81	6	26.88	26.80	18	14,428	0.12%
2022/03/18	22	26.86	35.1	27.00	27.00	-13.1	14,336	-0.09%
2022/03/17	112.5	26.81	1	26.80	26.80	111.5	14,138	0.79%	大買/鉅額交易
2022/03/16	58.6	26.83	256	26.56	27.00	-197.4	14,342	-1.38%	大賣/鉅額交易
2022/03/15	7	25.87	2	25.80	25.80	5	13,601	0.04%
2022/03/14	4	25.78	4	25.93	25.90	0	13,626	0.00%
2022/03/11	4	25.73	5	25.70	25.85	-1	13,620	-0.01%
2022/03/10	0	0.00	9	25.70	25.70	-9	13,782	-0.07%
2022/03/09	5	25.11	0	25.25	25.30	5	13,886	0.04%
2022/03/08	3.7	24.99	4	25.05	25.10	-0.3	13,954	0.00%
2022/03/07	8.4	25.10	100	25.05	25.35	-91.7	13,844	-0.66%
2022/03/04	6.1	25.69	16.1	25.76	25.70	-9.9	14,002	-0.07%
2022/03/03	7.4	25.89	0	0.00	25.95	7.4	14,031	0.05%
2022/03/01	111	25.75	43	25.74	25.80	68	13,999	0.49%	大買/
2022/02/25	11.6	25.31	203.5	25.35	25.40	-191.9	13,959	-1.37%	大賣/鉅額交易
2022/02/24	19	25.54	21	25.56	25.50	-2	13,889	-0.01%
2022/02/23	9	25.75	34.5	25.80	25.85	-25.5	13,790	-0.18%
2022/02/22	1	25.80	34	25.59	25.85	-33	13,908	-0.24%
2022/02/21	5	25.67	2	25.60	25.65	3	13,934	0.02%
2022/02/18	1	25.50	15	25.65	25.75	-14	14,037	-0.10%
2022/02/17	1	25.35	7	25.41	25.50	-6	14,139	-0.04%
2022/02/16	8	25.31	4	25.33	25.35	4	14,317	0.03%
2022/02/15	24.2	25.32	1	25.35	25.25	23.2	14,661	0.16%
2022/02/14	3.6	25.49	15	25.38	25.50	-11.4	14,562	-0.08%
2022/02/11	0	0.00	2	25.68	25.75	-2	14,683	-0.01%
2022/02/10	11.1	25.55	2.5	25.65	25.70	8.6	14,630	0.06%
2022/02/09	10	25.50	29.8	25.62	25.80	-19.8	14,471	-0.14%
2022/02/08	1.1	25.50	2.5	25.51	25.55	-1.4	14,365	-0.01%
2022/02/07	7	25.19	1	25.25	25.15	6	14,350	0.04%
2022/01/26	3.1	25.23	35	25.15	25.20	-32	14,168	-0.23%
2022/01/25	10.2	25.12	2	25.05	25.25	8.2	14,108	0.06%
2022/01/24	4	25.09	6	25.23	25.45	-2	14,016	-0.01%
2022/01/21	3.4	25.04	4	25.16	25.45	-0.7	13,937	0.00%
2022/01/20	1.1	25.40	2	25.45	25.45	-0.9	13,623	-0.01%
2022/01/19	6	25.40	1	25.35	25.45	5	13,645	0.04%
2022/01/18	48	25.56	51.2	25.40	25.45	-3.2	13,570	-0.02%
2022/01/17	3.4	25.10	55.5	25.20	25.30	-52.1	13,371	-0.39%
2022/01/14	34	25.02	9	24.99	25.15	25	13,448	0.19%
2022/01/13	2	24.95	4	24.98	25.00	-2	13,383	-0.01%
2022/01/12	8.4	24.86	21	24.99	24.90	-12.6	13,374	-0.09%
2022/01/11	8	24.91	40	24.92	25.00	-32	13,316	-0.24%
2022/01/10	7.1	24.77	4	24.76	24.85	3.1	13,251	0.02%
2022/01/07	9	24.66	24	24.71	24.75	-15	13,251	-0.11%
2022/01/06	10	24.49	0	0.00	24.65	10	13,149	0.08%
2022/01/05	10	24.44	53	24.43	24.55	-43	13,282	-0.32%
2022/01/04	3	24.30	0	0.00	24.35	3	13,433	0.02%
2022/01/03	2	24.18	20	24.20	24.30	-18	13,452	-0.13%
2021/12/29	2	24.15	3	24.18	24.25	-1	13,801	-0.01%
2021/12/28	7.1	24.11	0	24.10	24.20	7.1	13,908	0.05%
2021/12/27	1.5	24.05	3	24.12	24.15	-1.5	14,016	-0.01%
2021/12/24	2	23.95	1	23.95	24.05	1	14,162	0.01%
2021/12/23	9	23.86	0	0.00	23.80	9	14,345	0.06%
2021/12/22	10	23.83	0	23.90	24.00	10	14,331	0.07%
2021/12/21	8	23.86	2	24.00	23.85	6	14,301	0.04%
2021/12/20	2	23.95	0	0.00	23.90	2	14,237	0.01%
2021/12/17	6	24.05	0	0.00	24.00	6	14,247	0.04%
2021/12/16	4.1	23.96	0	0.00	24.00	4.1	14,259	0.03%
2021/12/15	20	23.80	1	23.75	23.75	19	14,593	0.13%
2021/12/14	3.1	23.87	0	0.00	23.85	3.1	14,837	0.02%
2021/12/13	46	24.14	1	24.05	24.05	45	14,932	0.30%
2021/12/10	7	24.35	35	24.39	24.30	-28	15,016	-0.19%
2021/12/09	3	23.80	2.1	23.90	24.00	0.9	14,564	0.01%
2021/12/08	1.2	23.75	8	23.80	23.60	-6.8	14,393	-0.05%
2021/12/07	4.1	23.71	8	23.76	23.75	-3.9	14,292	-0.03%
2021/12/06	11	23.64	3	23.83	23.85	8	14,248	0.06%
2021/12/03	9	23.34	2	23.35	23.30	7	14,120	0.05%
2021/12/02	5.1	23.40	1	23.45	23.35	4.1	14,198	0.03%
2021/12/01	1.1	23.30	0	0.00	23.45	1.1	14,217	0.01%
2021/11/30	10	23.27	0	0.00	23.15	10	14,157	0.07%
2021/11/29	1.1	23.26	1	23.35	23.35	0.1	13,775	0.00%
2021/11/26	13.1	23.43	0	0.00	23.40	13.1	13,747	0.10%
2021/11/25	2	23.63	3	23.60	23.60	-1	13,801	-0.01%
2021/11/24	3	23.58	20	23.75	23.75	-17	13,816	-0.12%
2021/11/23	5.4	23.53	0	0.00	23.55	5.4	13,803	0.04%
2021/11/22	4	23.48	4.1	23.56	23.55	-0.1	13,715	0.00%
2021/11/19	15.4	23.50	4	23.50	23.55	11.4	13,665	0.08%
2021/11/18	31.4	23.56	58	23.60	23.60	-26.6	13,652	-0.19%
2021/11/17	9	23.60	3	23.70	23.75	6	13,573	0.04%
2021/11/16	7	23.69	0	0.00	23.70	7	13,647	0.05%
2021/11/15	18.3	23.63	4	23.70	23.70	14.3	13,673	0.10%
2021/11/12	30.4	23.86	3	23.93	23.90	27.4	13,587	0.20%
2021/11/11	1	24.00	3	24.05	24.10	-2	13,693	-0.01%
2021/11/10	20.1	24.04	80	24.09	24.15	-59.9	13,861	-0.43%
2021/11/09	3	24.28	5	24.28	24.35	-2	13,777	-0.01%
2021/11/08	3	24.20	0	24.45	24.40	3	13,820	0.02%
2021/11/04	9	24.32	1	24.40	24.30	8	14,145	0.06%
2021/11/03	5.6	24.46	1	24.45	24.55	4.6	14,093	0.03%
2021/11/02	19	24.29	0	0.00	24.20	19	14,152	0.13%
2021/11/01	12	24.25	12	24.29	24.20	0	14,143	0.00%
2021/10/29	20.3	24.63	5.5	24.50	24.45	14.8	14,135	0.10%
2021/10/28	11	24.70	0	0.00	24.85	11	14,038	0.08%
2021/10/27	6.5	24.70	12	24.66	24.80	-5.5	14,068	-0.04%
2021/10/26	4	24.48	3	24.58	24.60	1	14,283	0.01%
2021/10/25	33	24.46	8	24.46	24.45	25	14,277	0.18%
2021/10/22	3.5	24.23	2	24.28	24.30	1.5	14,325	0.01%
2021/10/20	50	23.90	100	23.85	23.90	-50	14,157	-0.35%
2021/10/19	3.1	23.90	20	24.00	23.90	-16.9	14,188	-0.12%
2021/10/18	0.1	24.05	2	24.10	24.05	-1.9	14,411	-0.01%
2021/10/15	7.2	24.00	0	24.05	24.05	7.2	14,547	0.05%
2021/10/14	10	24.23	8	24.16	24.15	2	14,556	0.01%
2021/10/13	12.1	24.22	0	24.10	24.10	12.1	14,681	0.08%
2021/10/12	10	24.10	0	0.00	24.10	10	14,657	0.07%
2021/10/08	20	24.10	2	24.13	24.15	18	14,498	0.12%
2021/10/07	13	24.18	17	24.18	24.15	-4	14,633	-0.03%
2021/10/06	0	23.65	10	23.68	23.90	-10	14,678	-0.07%
2021/10/05	6.1	23.42	1	23.50	23.40	5.1	14,554	0.04%
2021/10/04	50	23.60	0	0.00	23.60	50	14,670	0.34%
2021/10/01	3.1	23.36	49	23.39	23.60	-45.9	14,639	-0.31%
2021/09/30	21.1	23.71	0	0.00	23.60	21.1	14,627	0.14%
2021/09/29	7.5	23.63	51	23.66	23.85	-43.5	14,576	-0.30%
2021/09/28	9.1	24.00	1.8	23.98	24.00	7.3	14,479	0.05%
2021/09/27	1.7	24.21	77.5	24.27	24.30	-75.8	14,433	-0.53%
2021/09/24	5.7	24.00	3.3	24.16	24.15	2.4	14,547	0.02%
2021/09/23	44.4	24.09	12	24.10	24.00	32.4	14,687	0.22%
2021/09/22	87.6	23.27	130	23.42	24.05	-42.4	14,591	-0.29%	大賣/
2021/09/17	13	23.61	5	23.57	23.50	8	14,235	0.06%
2021/09/16	2.1	23.52	68.5	23.42	23.60	-66.4	14,007	-0.47%
2021/09/15	65.9	23.42	1	23.45	23.40	64.9	14,018	0.46%
2021/09/14	9.5	23.05	10	23.10	23.10	-0.5	14,051	0.00%
2021/09/13	0	0.00	8	22.88	22.90	-8	14,292	-0.06%
2021/09/10	1	22.75	2	22.75	22.80	-1	14,456	-0.01%
2021/09/08	6	22.83	4	22.95	22.80	2	15,007	0.01%
2021/09/07	6	22.97	6	22.68	23.00	0	15,172	0.00%
2021/09/06	201	22.80	1	22.75	22.65	200	15,204	1.32%	大買/鉅額交易
2021/09/03	4	22.85	3	22.80	22.80	1	15,320	0.01%
2021/09/02	8.2	22.70	101	22.60	22.55	-92.8	15,551	-0.60%	大賣/
2021/09/01	1	22.85	1	22.85	22.85	0	15,757	0.00%
2021/08/31	2	22.63	11.1	22.71	22.90	-9.1	15,853	-0.06%
2021/08/30	5.3	22.60	41	22.55	22.70	-35.7	15,925	-0.22%
2021/08/27	3	22.50	3	22.57	22.60	0	15,977	0.00%
2021/08/26	6.1	22.34	21.5	22.37	22.45	-15.4	16,008	-0.10%
2021/08/25	3.3	22.57	7	22.62	22.55	-3.7	16,117	-0.02%
2021/08/24	7.3	22.63	4	22.58	22.55	3.3	16,090	0.02%
2021/08/23	7	22.46	59.1	22.45	22.35	-52.1	16,045	-0.32%
2021/08/20	24.1	22.44	10	22.35	22.35	14.1	16,081	0.09%
2021/08/19	5	22.20	6.4	22.16	22.30	-1.4	16,144	-0.01%
2021/08/18	84	22.22	50	22.16	22.30	34	15,964	0.21%
2021/08/17	13	22.10	79	22.06	22.30	-66	15,900	-0.42%
2021/08/16	6	21.69	5	21.73	21.70	1	15,513	0.01%
2021/08/13	8	21.54	11	21.54	21.65	-3	16,457	-0.02%
2021/08/12	12.7	21.60	4	21.59	21.55	8.7	16,734	0.05%
2021/08/11	11	21.75	10	21.80	21.80	1	16,849	0.01%
2021/08/10	133	21.73	57	21.78	21.85	76	17,030	0.45%	大買/
2021/08/09	4	21.39	1	21.40	21.40	3	17,094	0.02%
2021/08/06	24	21.45	10	21.50	21.45	14	17,339	0.08%
2021/08/05	14	21.50	0	0.00	21.55	14	17,850	0.08%
2021/08/04	13.2	21.41	0	21.55	21.45	13.2	18,453	0.07%
2021/08/03	1.1	21.46	11	21.45	21.55	-9.9	18,878	-0.05%
2021/08/02	5.2	21.51	0	0.00	21.60	5.2	19,120	0.03%
2021/07/30	35.3	21.59	2	21.50	21.60	33.3	19,314	0.17%
2021/07/29	40	21.68	10	21.69	21.70	30	19,327	0.16%
2021/07/28	5	21.72	5	21.60	21.75	0	19,507	0.00%
2021/07/27	14.1	21.80	0	0.00	21.85	14.1	19,971	0.07%
2021/07/26	2.1	21.88	0	0.00	21.85	2.1	20,249	0.01%
2021/07/23	26.1	21.89	8	21.95	21.90	18.1	20,511	0.09%
2021/07/22	11	21.90	22	21.85	22.00	-11	20,972	-0.05%
2021/07/21	17	21.95	2	22.05	22.00	15	21,041	0.07%
2021/07/20	4.2	22.03	2	22.00	22.05	2.2	21,251	0.01%
2021/07/19	10	22.06	2	22.08	22.05	8	22,468	0.04%
2021/07/16	0	0.00	5	22.15	22.15	-5	23,230	-0.02%
2021/07/15	5	22.08	2	22.05	22.15	3	23,471	0.01%
2021/07/14	39	22.10	3	22.15	22.20	36	23,724	0.15%
2021/07/13	3	22.12	4.1	22.13	22.20	-1.1	23,976	0.00%
2021/07/12	2	22.17	2	22.23	22.10	0	24,047	0.00%
2021/07/09	13.2	22.01	6	22.10	22.10	7.2	24,178	0.03%
2021/07/08	8.1	22.28	2	22.30	22.30	6.1	24,248	0.03%
2021/07/07	7	22.24	0	0.00	22.30	7	24,722	0.03%
2021/07/06	3	22.30	34.6	22.37	22.45	-31.6	24,891	-0.13%
2021/07/05	5	22.25	2	22.23	22.25	3	25,062	0.01%
2021/07/02	5	22.08	12	22.12	22.05	-7	25,366	-0.03%
2021/07/01	40.1	22.10	0	0.00	22.00	40.1	25,664	0.16%
2021/06/30	12	22.41	8	22.39	22.35	4	25,955	0.02%
2021/06/29	4	22.09	8	22.06	22.05	-4	26,300	-0.02%
2021/06/28	5.1	22.04	9	22.08	22.00	-3.9	27,021	-0.01%
2021/06/25	11	22.15	14	22.15	22.05	-3	28,652	-0.01%
2021/06/24	19	22.13	2	22.18	22.10	17	29,580	0.06%
2021/06/23	6	22.13	1	22.20	22.10	5	29,494	0.02%
2021/06/22	12	22.40	1	22.40	22.30	11	29,422	0.04%
2021/06/21	13.1	22.75	4	22.78	22.60	9.1	29,223	0.03%
2021/06/18	2	22.95	2	23.00	23.05	0	29,234	0.00%
2021/06/17	8.1	22.80	1	22.95	23.05	7.1	29,140	0.02%
2021/06/16	1	22.55	12	22.64	23.00	-11	29,508	-0.04%
2021/06/15	7.1	22.40	5	22.45	22.50	2.1	29,564	0.01%
2021/06/11	52	22.84	0	0.00	22.65	52	29,429	0.18%
2021/06/10	7.2	22.64	1	22.65	22.85	6.2	29,604	0.02%
2021/06/09	6.2	22.98	1	23.15	22.95	5.2	29,422	0.02%
2021/06/08	6	23.18	1	23.10	23.15	5	29,258	0.02%
2021/06/07	5	23.03	3	23.05	23.05	2	29,400	0.01%
2021/06/04	8.1	23.18	30	23.19	23.20	-21.9	29,270	-0.07%
2021/06/03	0	0.00	55	23.25	23.40	-55	29,369	-0.19%
2021/06/02	8.2	23.32	10	23.20	23.10	-1.8	29,417	-0.01%
2021/06/01	0	0.00	4	23.45	23.45	-4	29,497	-0.01%
2021/05/31	2	23.30	67	23.38	23.45	-65	29,720	-0.22%
2021/05/28	12	23.39	8	23.35	23.30	4	29,823	0.01%
2021/05/27	7	23.06	48	23.05	23.40	-41	30,018	-0.14%
2021/05/26	3	23.30	19	23.28	23.30	-16	30,132	-0.05%
2021/05/25	7	23.28	13	23.35	23.35	-6	30,387	-0.02%
2021/05/24	3.1	23.20	5	23.00	23.30	-1.9	30,466	-0.01%
2021/05/21	176.1	23.65	37	25.18	23.30	139.1	30,619	0.45%	大買/鉅額交易
2021/05/20	21.1	23.40	16.1	23.28	23.15	5.1	29,730	0.02%
2021/05/19	12.2	22.86	6	22.54	22.80	6.2	29,611	0.02%
2021/05/18	31	22.70	49.1	22.40	22.90	-18.1	29,662	-0.06%
2021/05/17	7.1	21.67	64	22.11	21.90	-56.9	29,711	-0.19%
2021/05/14	39.1	22.87	3	22.87	22.70	36.1	29,477	0.12%
2021/05/13	13	22.84	9.1	22.47	22.95	3.9	29,414	0.01%
2021/05/12	77.7	22.36	44	22.43	22.35	33.7	28,977	0.12%
2021/05/11	15.1	23.61	14.1	23.69	23.50	1	28,510	0.00%
2021/05/10	5.2	24.14	4	24.14	24.30	1.2	28,151	0.00%
2021/05/07	4	24.26	3	24.30	24.55	1	28,250	0.00%
2021/05/06	18	24.34	13	24.36	24.30	5	28,595	0.02%
2021/05/05	5.1	23.95	21	23.94	23.90	-16	28,795	-0.06%
2021/05/04	11.6	23.43	30	23.67	23.50	-18.4	28,742	-0.06%
2021/05/03	17.7	24.43	22	24.49	24.35	-4.4	28,422	-0.02%
2021/04/29	5.4	24.93	15	24.80	25.00	-9.6	28,268	-0.03%
2021/04/28	95	25.03	20	24.93	24.90	75	28,069	0.27%
2021/04/27	20	24.60	13	24.63	24.65	7	28,040	0.03%
2021/04/26	18.2	24.66	4	24.73	24.75	14.2	27,948	0.05%
2021/04/23	137.5	24.66	36	24.79	24.80	101.5	27,869	0.36%	大買/鉅額交易
2021/04/22	44.1	27.46	14	27.54	27.40	30.1	27,381	0.11%
2021/04/21	49	27.63	15.1	27.72	27.80	33.9	26,955	0.13%
2021/04/20	41	27.78	10.4	27.73	27.75	30.6	26,708	0.11%
2021/04/19	28.1	27.72	56	27.63	27.55	-27.9	26,542	-0.11%
2021/04/16	4.1	27.03	6.1	27.05	27.15	-2.1	26,408	-0.01%
2021/04/15	7	26.66	1	26.65	26.70	6	26,404	0.02%
2021/04/14	32.1	26.67	9	26.73	26.70	23.1	26,325	0.09%
2021/04/13	51.3	26.92	23	27.03	26.80	28.3	26,419	0.11%
2021/04/12	5.1	27.44	10.2	27.25	27.20	-5.1	26,390	-0.02%
2021/04/09	48.1	27.26	39	27.25	27.20	9.1	26,267	0.03%
2021/04/08	78	27.23	9	27.27	27.15	69	26,006	0.27%
2021/04/07	42	27.10	12	27.03	27.10	30	25,692	0.12%
2021/04/06	47.2	27.11	9	27.22	27.05	38.2	25,436	0.15%
2021/04/01	20.1	26.92	74	27.06	27.25	-53.9	24,961	-0.22%
2021/03/31	135.5	26.87	143	27.10	26.70	-7.5	24,340	-0.03%	大買/大賣/
2021/03/30	100.2	26.53	305	26.69	27.00	-204.8	23,516	-0.87%	大賣/鉅額交易
2021/03/29	33	25.87	265.9	25.99	26.10	-232.9	21,800	-1.07%	大賣/鉅額交易
2021/03/26	10	23.65	5	23.70	23.75	5	20,833	0.02%
2021/03/25	6.4	23.61	10	23.61	23.70	-3.6	20,876	-0.02%
2021/03/24	11	23.83	10	24.05	23.95	1	20,905	0.00%
2021/03/23	6	23.96	10	23.89	24.00	-4	20,979	-0.02%
2021/03/22	10.7	23.62	22	23.58	23.65	-11.3	21,013	-0.05%
2021/03/19	483	23.99	13	23.93	23.85	470	20,917	2.25%	大買/鉅額交易
2021/03/18	60.7	23.61	26.6	23.56	23.70	34.1	20,499	0.17%
2021/03/17	9	23.30	2	23.20	23.30	7	20,434	0.03%
2021/03/16	26.6	23.18	24.3	23.17	23.30	2.3	20,650	0.01%
2021/03/15	3.9	22.77	9	22.88	22.95	-5.1	20,508	-0.02%
2021/03/12	0.4	22.85	3	23.00	22.90	-2.6	21,108	-0.01%
2021/03/11	1	22.85	153	22.95	22.95	-152	21,545	-0.71%	大賣/鉅額交易
2021/03/10	3.3	22.72	535	22.73	22.70	-531.7	21,436	-2.48%	大賣/鉅額交易
2021/03/09	2	22.58	53	22.50	22.70	-51	21,439	-0.24%
2021/03/08	6	22.51	71	22.39	22.40	-65	21,301	-0.31%
2021/03/05	2	22.25	672	22.28	22.40	-670	21,213	-3.16%	大賣/鉅額交易
2021/03/04	15	22.30	13	22.45	22.20	2	21,379	0.01%
2021/03/03	6	22.34	3.3	22.43	22.60	2.7	21,278	0.01%
2021/03/02	9	22.43	22	22.36	22.20	-13	21,078	-0.06%
2021/02/26	3	21.88	1	22.05	22.20	2	20,763	0.01%
2021/02/25	1,012	22.20	9	22.27	22.30	1,003	20,441	4.91%	大買/鉅額交易
2021/02/24	19	21.87	7.5	21.80	21.90	11.5	20,294	0.06%
2021/02/23	22	21.73	3	21.72	21.75	19	20,153	0.09%
2021/02/22	30	21.87	6	21.88	21.80	24	19,945	0.12%
2021/02/19	8	21.68	4	21.76	21.85	4	19,837	0.02%
2021/02/18	1	21.75	3	21.82	21.90	-2	19,673	-0.01%
2021/02/17	400.3	21.74	15	21.98	21.75	385.3	19,633	1.96%	大買/鉅額交易
2021/02/05	10	21.78	28.3	21.84	21.90	-18.3	19,297	-0.09%
2021/02/04	5	21.75	4	21.80	21.80	1	19,223	0.01%
2021/02/03	3	21.50	14	21.64	21.80	-11	19,168	-0.06%
2021/02/02	5	21.64	2	21.45	21.50	3	19,207	0.02%
2021/02/01	7.3	21.44	9	21.33	21.35	-1.7	19,073	-0.01%
2021/01/29	12	21.85	25	22.04	21.45	-13	18,945	-0.07%
2021/01/28	15	22.00	19.6	22.22	22.15	-4.6	18,567	-0.02%
2021/01/27	28.5	21.85	45.3	22.01	21.80	-16.8	17,970	-0.09%
2021/01/26	8	21.60	18	21.54	21.40	-10	17,454	-0.06%
2021/01/25	4	21.20	15	21.17	21.40	-11	17,231	-0.06%
2021/01/22	3	21.03	7	21.06	21.30	-4	17,126	-0.02%
2021/01/21	1	20.95	3	21.03	20.80	-2	17,116	-0.01%
2021/01/20	13.3	21.19	17	21.11	20.80	-3.7	17,063	-0.02%
2021/01/19	22.3	21.66	5	21.77	21.50	17.3	16,553	0.10%
2021/01/18	46	21.55	14	21.78	21.55	32	16,285	0.20%
2021/01/15	53	22.70	39	22.65	22.25	14	15,964	0.09%
2021/01/14	8	22.20	666	22.20	22.25	-658	15,247	-4.32%	大賣/鉅額交易
2021/01/13	8	21.83	196	21.80	21.80	-188	14,793	-1.27%	大賣/鉅額交易
2021/01/12	910	21.73	454	21.65	21.65	456	14,595	3.12%	大買/大賣/鉅額交易
2021/01/11	51.3	21.61	9.5	21.63	21.80	41.8	14,313	0.29%
2021/01/08	1	21.05	43	21.21	21.50	-42	14,022	-0.30%
2021/01/07	176	21.00	6	21.07	21.00	170	13,760	1.24%	大買/鉅額交易
2021/01/06	50	21.20	14	21.05	21.05	36	13,606	0.26%
2021/01/05	121	21.46	43	21.25	21.55	78	13,173	0.59%	大買/
2021/01/04	104	20.85	15.2	20.88	20.80	88.8	12,853	0.69%	大買/
2020/12/31	1	20.75	4	20.80	20.70	-3	12,794	-0.02%
2020/12/30	2	20.90	583	20.75	20.90	-581	12,734	-4.56%	大賣/鉅額交易
2020/12/29	2	20.80	4	20.84	20.95	-2	12,693	-0.02%
2020/12/28	8.5	20.81	9.2	20.80	20.80	-0.7	12,620	-0.01%
2020/12/25	2	20.53	226	20.55	20.60	-224	12,638	-1.77%	大賣/鉅額交易
2020/12/24	0	0.00	10	20.53	20.40	-10	12,651	-0.08%
2020/12/23	8	20.30	2	20.35	20.30	6	12,625	0.05%
2020/12/22	8	20.51	2	20.50	20.45	6	12,649	0.05%
2020/12/21	2.1	20.45	15	20.46	20.50	-12.9	12,678	-0.10%
2020/12/18	13	20.77	21	20.96	20.70	-8	12,601	-0.06%
2020/12/17	6.2	20.85	4	20.94	21.00	2.2	12,419	0.02%
2020/12/16	152	20.65	5	20.70	20.85	147	12,187	1.21%	大買/鉅額交易
2020/12/15	4	20.70	56	20.61	20.50	-52	12,107	-0.43%
2020/12/14	6	20.71	12	20.68	20.60	-6	11,954	-0.05%
2020/12/11	21	20.41	18	20.50	20.45	3	11,827	0.03%
2020/12/10	679	20.53	7.2	20.52	20.50	671.8	11,771	5.71%	大買/鉅額交易
2020/12/09	15.1	20.36	32.3	20.32	20.50	-17.2	11,429	-0.15%
2020/12/08	76	20.35	10	20.48	20.35	66	11,188	0.59%
2020/12/07	34	19.89	32	19.88	20.10	2	10,549	0.02%
2020/12/04	4	19.53	9	19.58	19.55	-5	10,110	-0.05%
2020/12/03	19	19.39	93	19.45	19.45	-74	9,979	-0.74%
2020/12/02	100.3	19.35	8	19.36	19.35	92.3	9,941	0.93%
2020/12/01	37.1	19.22	12	19.24	19.30	25.1	9,993	0.25%
2020/11/30	23	19.25	0	0.00	19.30	23	10,289	0.22%
2020/11/27	25.1	19.30	0	0.00	19.25	25.1	10,617	0.24%
2020/11/26	10	19.50	0	0.00	19.55	10	10,565	0.09%
2020/11/25	7	19.61	0	0.00	19.55	7	10,762	0.07%
2020/11/24	21	19.63	3	19.65	19.60	18	10,785	0.17%
2020/11/23	2	19.65	60	19.65	19.70	-58	10,790	-0.54%
2020/11/20	7	19.46	62	19.50	19.55	-55	10,704	-0.51%
2020/11/19	3	19.50	1	19.50	19.50	2	10,855	0.02%
2020/11/18	2	19.40	31	19.49	19.55	-29	10,804	-0.27%
2020/11/17	19	19.42	53	19.46	19.40	-34	10,887	-0.31%
2020/11/16	11	19.26	84	19.35	19.40	-73	11,036	-0.66%
2020/11/13	7	19.05	1	19.10	19.10	6	10,936	0.05%
2020/11/12	32	19.08	0	0.00	19.10	32	10,938	0.29%
2020/11/11	2	19.08	61	19.27	19.35	-59	10,973	-0.54%
2020/11/10	2	18.95	10	19.03	19.10	-8	10,799	-0.07%
2020/11/09	15	18.78	12	18.94	18.95	3	10,688	0.03%
2020/11/06	0	0.00	5	18.90	18.90	-5	10,631	-0.05%
2020/11/05	5	18.76	0	0.00	18.85	5	10,731	0.05%
2020/11/04	0	0.00	3	18.83	18.70	-3	10,895	-0.03%
2020/11/02	30	18.65	21	18.65	18.65	9	11,041	0.08%
2020/10/30	1	18.75	1	18.75	18.60	0	11,214	0.00%
2020/10/29	3	18.72	9	18.74	18.95	-6	11,114	-0.05%
2020/10/28	0	0.00	2	18.70	18.75	-2	11,010	-0.02%
2020/10/27	4	18.55	0	0.00	18.60	4	11,111	0.04%
2020/10/23	22	18.62	0	0.00	18.60	22	11,203	0.20%
2020/10/22	4	18.51	0	0.00	18.50	4	11,314	0.04%
2020/10/21	8	18.51	0	0.00	18.50	8	11,217	0.07%
2020/10/20	2	18.55	0	0.00	18.60	2	11,280	0.02%
2020/10/19	0	0.00	5	18.65	18.55	-5	11,369	-0.04%
2020/10/16	3	18.63	1	18.70	18.55	2	11,463	0.02%
2020/10/15	3	18.72	2	18.70	18.70	1	11,616	0.01%
2020/10/14	1	18.85	0	0.00	18.95	1	11,855	0.01%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	10	18.64	1	18.80	18.70	9	13,454	0.07%
2020/10/08	12	18.90	5	18.85	18.85	7	13,774	0.05%
2020/10/06	20	18.98	0	0.00	19.00	20	14,320	0.14%
2020/10/05	8	19.02	0	0.00	18.90	8	14,469	0.06%
2020/09/30	22	19.14	5	19.35	19.05	17	14,696	0.12%
2020/09/29	0	0.00	19	19.33	19.35	-19	14,990	-0.13%
2020/09/28	10	19.25	2	19.10	19.30	8	15,118	0.05%
2020/09/25	1	18.80	0	0.00	18.90	1	15,290	0.01%
2020/09/24	22	18.95	11	19.00	18.80	11	15,362	0.07%
2020/09/23	0	0.00	1	19.15	19.15	-1	15,432	-0.01%
2020/09/22	25	19.17	9	19.05	19.10	16	15,484	0.10%
2020/09/21	26	19.51	27	19.58	19.35	-1	15,530	-0.01%
2020/09/18	25	19.40	42	19.66	19.70	-17	15,606	-0.11%
2020/09/17	20	19.40	1	19.35	19.40	19	15,581	0.12%
2020/09/16	3	19.48	29	19.58	19.35	-26	15,678	-0.17%
2020/09/15	14	19.44	47	19.46	19.45	-33	15,849	-0.21%
2020/09/14	3	19.17	203	19.15	19.15	-200	15,963	-1.25%	大賣/鉅額交易
2020/09/11	4	19.08	11	19.20	19.15	-7	16,078	-0.04%
2020/09/09	45	18.95	0	0.00	19.00	45	16,241	0.28%
2020/09/08	2	19.10	9	19.15	19.20	-7	16,220	-0.04%
2020/09/07	5	19.25	7	19.21	19.10	-2	16,361	-0.01%
2020/09/04	15	19.05	15	19.10	19.20	0	16,455	0.00%
2020/09/03	13	19.66	12	19.53	19.25	1	16,475	0.01%
2020/09/02	33	19.40	46	19.49	19.60	-13	16,239	-0.08%
2020/09/01	1	18.85	30	18.85	18.85	-29	15,781	-0.18%
2020/08/31	2	18.70	0	0.00	18.50	2	15,761	0.01%
2020/08/28	16	18.78	40	18.81	18.85	-24	15,639	-0.15%
2020/08/27	20	18.75	36	18.96	18.90	-16	15,778	-0.10%
2020/08/26	7	18.80	107	18.94	18.95	-100	15,771	-0.63%	大賣/
2020/08/25	4	18.69	56	18.80	18.80	-52	15,912	-0.33%
2020/08/24	2	18.50	2	18.53	18.45	0	16,007	0.00%
2020/08/21	12	18.30	26	18.46	18.40	-14	16,093	-0.09%
2020/08/20	75	18.40	0	0.00	18.35	75	15,943	0.47%
2020/08/19	17	18.62	4	18.76	18.60	13	15,746	0.08%
2020/08/18	10	18.68	2	18.60	18.75	8	15,642	0.05%
2020/08/17	5	18.65	7	18.63	18.70	-2	15,667	-0.01%
2020/08/14	10	18.65	8	18.64	18.65	2	15,663	0.01%
2020/08/13	33	18.51	1	18.55	18.60	32	15,700	0.20%
2020/08/12	5	18.65	0	0.00	18.65	5	15,674	0.03%
2020/08/11	12	18.88	5	18.85	18.80	7	15,679	0.04%
2020/08/10	2	18.85	7	18.89	19.00	-5	15,801	-0.03%
2020/08/07	0	0.00	5	18.75	18.70	-5	15,840	-0.03%
2020/08/06	2	18.60	6	18.72	18.75	-4	15,887	-0.03%
2020/08/05	3	18.63	3	18.62	18.60	0	15,880	0.00%
2020/08/04	3	18.48	12	18.54	18.45	-9	15,828	-0.06%
2020/08/03	22	18.43	1	18.70	18.35	21	15,804	0.13%
2020/07/31	0	0.00	11	18.54	18.65	-11	15,733	-0.07%
2020/07/30	15	18.35	7	18.50	18.45	8	15,632	0.05%
2020/07/29	3	18.38	1	18.45	18.25	2	15,560	0.01%
2020/07/28	18	18.33	3	18.28	18.30	15	15,654	0.10%
2020/07/27	5	18.46	32	18.45	18.35	-27	15,768	-0.17%
2020/07/24	14	18.50	4	18.51	18.45	10	15,856	0.06%
2020/07/23	17	18.70	0	0.00	18.75	17	15,887	0.11%
2020/07/22	12	18.83	2	18.88	18.85	10	15,949	0.06%
2020/07/21	2	18.78	2	18.78	18.85	0	15,918	0.00%
2020/07/20	8	18.50	20	18.47	18.50	-12	15,865	-0.08%
2020/07/17	159	18.51	0	0.00	18.40	159	15,815	1.01%	大買/鉅額交易
2020/07/16	23	20.00	46	20.06	20.00	-23	15,249	-0.15%
2020/07/15	3	20.20	61	20.25	20.20	-58	14,580	-0.40%
2020/07/14	17	20.29	291	20.35	20.10	-274	14,213	-1.93%	大賣/鉅額交易
2020/07/13	7	20.14	5	20.24	20.25	2	14,007	0.01%
2020/07/10	0	0.00	43	20.00	20.00	-43	13,953	-0.31%
2020/07/09	10	20.25	12	20.47	20.15	-2	13,924	-0.01%
2020/07/08	4	20.40	39.1	20.24	20.40	-35.1	13,653	-0.26%
2020/07/07	2	20.00	9	20.02	20.05	-7	13,266	-0.05%
2020/07/06	1	19.95	49	20.01	20.05	-48	13,210	-0.36%
2020/07/03	14	19.87	9	19.99	19.80	5	13,180	0.04%
2020/07/02	9	19.77	8	19.80	19.95	1	13,274	0.01%
2020/07/01	0	0.00	4	19.56	19.55	-4	13,300	-0.03%
2020/06/30	7	19.36	0	0.00	19.25	7	13,330	0.05%
2020/06/29	10	19.30	5	19.35	19.45	5	13,548	0.04%
2020/06/24	0	0.00	6	19.49	19.45	-6	13,556	-0.04%
2020/06/23	25	19.16	22	19.30	19.40	3	13,543	0.02%
2020/06/22	9	19.19	0	0.00	19.20	9	13,556	0.07%
2020/06/19	0	0.00	5	19.70	19.50	-5	13,614	-0.04%
2020/06/18	9	19.57	9	19.56	19.55	0	13,515	0.00%
2020/06/17	10	19.30	3	19.38	19.35	7	13,523	0.05%
2020/06/16	0	0.00	19	19.17	19.15	-19	13,735	-0.14%
2020/06/15	15	18.93	1	19.10	18.90	14	14,173	0.10%
2020/06/12	120	19.10	2	19.00	18.90	118	14,423	0.82%	大買/鉅額交易
2020/06/11	0	0.00	29	19.14	19.10	-29	14,618	-0.20%
2020/06/10	1	19.20	25	19.25	19.10	-24	14,741	-0.16%
2020/06/09	52	19.20	4	19.24	19.20	48	15,118	0.32%
2020/06/08	9	19.20	4	19.25	19.20	5	15,383	0.03%
2020/06/05	1	19.05	3	19.10	19.10	-2	15,240	-0.01%
2020/06/04	0	0.00	6	19.11	19.05	-6	15,404	-0.04%
2020/06/03	25	19.00	2	19.05	19.00	23	15,658	0.15%
2020/06/02	5	18.95	5	18.97	19.00	0	15,664	0.00%
2020/06/01	1	18.85	141	18.95	18.90	-140	15,699	-0.89%	大賣/鉅額交易
2020/05/29	15	18.93	22	18.87	19.10	-7	15,590	-0.04%
2020/05/28	15.4	18.52	0	0.00	18.40	15.4	15,346	0.10%
2020/05/27	3	18.67	5	18.53	18.65	-2	15,425	-0.01%
2020/05/26	2	18.58	0	0.00	18.55	2	15,503	0.01%
2020/05/25	5	18.45	11	18.40	18.45	-6	15,499	-0.04%
2020/05/22	9	18.45	0	0.00	18.40	9	15,530	0.06%
2020/05/21	9	18.54	6	18.59	18.60	3	15,507	0.02%
2020/05/20	32	18.50	5	18.50	18.50	27	15,472	0.17%
2020/05/19	32	18.57	5	18.50	18.50	27	15,477	0.17%
2020/05/18	30	18.42	42	18.52	18.45	-12	15,490	-0.08%
2020/05/15	25	18.47	0	0.00	18.45	25	15,571	0.16%
2020/05/14	61	18.70	0	0.00	18.60	61	15,371	0.40%
2020/05/13	65	18.87	61	18.98	19.00	4	15,291	0.03%
2020/05/12	5	18.75	5	18.90	18.80	0	15,227	0.00%
2020/05/11	2	18.88	28	18.93	18.80	-26	15,188	-0.17%
2020/05/08	1	18.85	7	18.85	18.80	-6	15,081	-0.04%
2020/05/07	0	0.00	13	18.73	18.70	-13	15,020	-0.09%
2020/05/06	0	0.00	4	18.70	18.65	-4	14,995	-0.03%
2020/05/05	20	18.73	5	18.72	18.65	15	14,941	0.10%
2020/05/04	64	18.61	0	0.00	18.60	64	14,921	0.43%
2020/04/30	61	19.00	12	19.03	19.10	49	14,818	0.33%
2020/04/29	50	19.00	24	19.05	19.10	26	14,753	0.18%
2020/04/28	46	18.95	5	18.99	18.95	41	14,786	0.28%
2020/04/27	0	0.00	66	18.89	18.90	-66	15,015	-0.44%
2020/04/24	3	18.65	0	0.00	18.55	3	14,964	0.02%
2020/04/23	48	18.67	1	18.60	18.75	47	14,936	0.31%
2020/04/22	22	18.30	24	18.47	18.70	-2	14,782	-0.01%
2020/04/21	4	18.43	2	18.50	18.45	2	14,599	0.01%
2020/04/20	2	18.65	2	18.70	18.70	0	14,385	0.00%
2020/04/17	61	18.77	19	18.76	18.70	42	14,279	0.29%
2020/04/16	5	18.71	56	18.73	18.85	-51	14,118	-0.36%
2020/04/15	14	18.71	15	18.73	18.85	-1	13,974	-0.01%
2020/04/14	2	18.53	8	18.53	18.55	-6	13,737	-0.04%
2020/04/13	0	0.00	17	18.28	18.35	-17	13,580	-0.13%
2020/04/10	0	0.00	1	18.30	18.30	-1	13,588	-0.01%
2020/04/09	16	18.17	26	18.23	18.30	-10	13,617	-0.07%
2020/04/08	25	18.10	25	18.16	18.10	0	13,490	0.00%
2020/04/07	5	18.14	12	18.12	18.10	-7	13,391	-0.05%
2020/04/06	2	17.90	34	18.03	18.10	-32	13,184	-0.24%
2020/04/01	5	17.60	31	17.73	17.75	-26	12,974	-0.20%
2020/03/31	36	17.87	25	17.81	17.30	11	12,808	0.09%
2020/03/30	7	17.16	11	17.34	17.30	-4	12,491	-0.03%
2020/03/27	3	17.53	51	17.45	17.40	-48	12,423	-0.39%
2020/03/26	33	17.20	32	17.24	17.20	1	12,348	0.01%
2020/03/25	43	17.19	46	17.24	17.15	-3	12,456	-0.02%
2020/03/24	7	16.46	10	16.41	16.40	-3	12,272	-0.02%
2020/03/23	9	15.58	5	15.72	15.50	4	12,403	0.03%
2020/03/20	16	16.10	29	16.09	16.20	-13	12,425	-0.10%
2020/03/19	10	15.71	31	15.82	15.70	-21	12,163	-0.17%
2020/03/18	8	16.43	92	16.46	16.50	-84	11,735	-0.72%
2020/03/17	26	16.51	32	16.43	16.50	-6	11,487	-0.05%
2020/03/16	11	16.97	29	17.03	16.75	-18	11,272	-0.16%
2020/03/13	44	16.64	77	16.73	17.10	-33	11,112	-0.30%
2020/03/12	34	17.34	23	17.28	17.20	11	10,597	0.10%
2020/03/11	14	17.87	35	17.91	17.85	-21	10,275	-0.20%
2020/03/10	50	17.69	14	17.79	17.90	36	10,250	0.35%
2020/03/09	80	17.90	11	18.00	17.90	69	10,060	0.69%
2020/03/06	17	18.07	5	18.10	18.05	12	9,760	0.12%
2020/03/05	18	18.13	10	18.15	18.15	8	9,657	0.08%
2020/03/04	2	18.15	5	18.20	18.20	-3	9,640	-0.03%
2020/03/03	18	18.19	2	18.25	18.15	16	9,605	0.17%
2020/03/02	19	18.15	6	18.14	18.10	13	9,672	0.13%
2020/02/27	1	18.25	20	18.45	18.45	-19	10,656	-0.18%
2020/02/26	21	18.17	10	18.25	18.40	11	10,624	0.10%
2020/02/25	21	18.21	5	18.20	18.20	16	10,569	0.15%
2020/02/24	60.4	18.33	86	18.35	18.30	-25.7	10,610	-0.24%
2020/02/21	11	18.38	23	18.47	18.45	-12	10,687	-0.11%
2020/02/20	6	18.35	6	18.39	18.40	0	10,780	0.00%
2020/02/19	32	18.37	11	18.40	18.35	21	10,867	0.19%
2020/02/18	47	18.36	5	18.40	18.40	42	10,882	0.39%
2020/02/17	10	18.50	0	0.00	18.55	10	10,889	0.09%
2020/02/14	3	18.58	56	18.60	18.55	-53	10,987	-0.48%
2020/02/13	23	18.55	28	18.53	18.50	-5	11,123	-0.04%
2020/02/12	20	18.45	8	18.52	18.55	12	11,234	0.11%
2020/02/11	5	18.41	50	18.45	18.40	-45	11,281	-0.40%
2020/02/10	45	18.35	56	18.45	18.40	-11	11,380	-0.10%
2020/02/07	17.3	18.50	4	18.53	18.55	13.3	11,651	0.11%
2020/02/06	6	18.45	45	18.59	18.60	-39	12,424	-0.31%
2020/02/05	11	18.35	3	18.40	18.40	8	12,620	0.06%
2020/02/04	9	18.29	9	18.27	18.40	0	12,713	0.00%
2020/02/03	18	18.04	35	18.10	18.15	-17	12,822	-0.13%
2020/01/31	64	18.40	25	18.50	18.35	39	12,770	0.31%
2020/01/30	45.4	18.43	109	18.60	18.35	-63.7	12,702	-0.50%	大賣/
2020/01/20	0	0.00	24	19.06	19.10	-24	12,399	-0.19%
2020/01/17	50	18.95	41	19.00	19.00	9	12,351	0.07%
2020/01/16	10	18.90	0	0.00	18.95	10	12,359	0.08%
2020/01/15	10	18.95	10	19.00	19.00	0	12,507	0.00%
2020/01/14	0	0.00	2	18.90	18.95	-2	12,613	-0.02%
2020/01/13	0	0.00	40	18.90	18.90	-40	12,635	-0.32%
2020/01/10	4	18.83	30	18.84	18.75	-26	12,688	-0.20%
2020/01/09	5	18.75	12	18.85	18.80	-7	12,872	-0.05%
2020/01/08	1	18.65	1	18.70	18.60	0	13,033	0.00%
2020/01/07	19	18.76	0	0.00	18.75	19	13,095	0.15%
2020/01/06	34	18.80	10	18.85	18.90	24	13,147	0.18%
2020/01/03	56	18.81	0	0.00	18.90	56	13,223	0.42%
2020/01/02	71	18.87	0	0.00	18.85	71	13,254	0.54%
2019/12/31	14	18.86	1	18.90	18.85	13	13,362	0.10%
2019/12/30	0	0.00	5	18.95	18.95	-5	13,279	-0.04%
2019/12/27	0	0.00	5	19.00	19.00	-5	13,303	-0.04%
2019/12/26	3	18.95	1	18.95	19.00	2	13,305	0.02%
2019/12/25	1	18.95	3	18.95	18.95	-2	13,347	-0.01%
2019/12/24	23	18.90	0	0.00	18.95	23	13,375	0.17%
2019/12/23	2	18.98	21	18.95	19.00	-19	13,349	-0.14%
2019/12/20	30	18.90	4	18.95	19.00	26	13,328	0.20%
2019/12/19	20	18.86	23	18.98	18.95	-3	13,215	-0.02%
2019/12/18	58	18.83	35	18.92	19.00	23	13,142	0.18%
2019/12/17	12	18.85	1	18.90	19.00	11	12,963	0.08%
2019/12/16	1	18.85	55	18.85	18.85	-54	12,788	-0.42%
2019/12/13	1	18.80	11	18.83	18.85	-10	12,756	-0.08%
2019/12/12	11	18.75	0	0.00	18.75	11	12,662	0.09%
2019/12/11	27	18.75	0	0.00	18.70	27	12,643	0.21%
2019/12/10	2	18.70	0	0.00	18.75	2	12,621	0.02%
2019/12/09	0	0.00	4	18.85	18.90	-4	12,554	-0.03%
2019/12/06	1	18.85	11	18.85	18.85	-10	12,692	-0.08%
2019/12/05	0	0.00	13	18.90	18.90	-13	12,656	-0.10%
2019/12/04	2	18.75	13	18.85	18.85	-11	12,621	-0.09%
2019/12/03	20	18.65	20	18.80	18.80	0	12,693	0.00%
2019/12/02	13	18.60	2.5	18.68	18.70	10.5	12,720	0.08%
2019/11/29	28	18.71	22	18.77	18.80	6	12,669	0.05%
2019/11/28	1	18.80	13	18.88	18.90	-12	12,702	-0.09%
2019/11/27	10	18.76	0	0.00	18.70	10	12,805	0.08%
2019/11/26	10	18.77	23	18.97	18.75	-13	12,767	-0.10%
2019/11/25	9	18.81	0	0.00	18.90	9	11,634	0.08%
2019/11/22	1	18.85	0	0.00	18.90	1	11,714	0.01%
2019/11/21	2	18.85	4	18.85	18.90	-2	11,761	-0.02%
2019/11/20	6.9	18.96	45	18.98	19.00	-38.2	11,701	-0.33%
2019/11/19	9	18.89	25	18.92	18.90	-16	11,818	-0.14%
2019/11/18	11	18.70	82	18.89	18.90	-71	11,891	-0.60%
2019/11/15	10	18.60	35	18.60	18.55	-25	11,897	-0.21%
2019/11/14	21	18.45	29	18.48	18.50	-8	11,920	-0.07%
2019/11/13	75	18.38	6	18.36	18.30	69	12,032	0.57%
2019/11/12	42	18.46	2	18.55	18.45	40	12,326	0.32%
2019/11/11	12	18.65	25	18.69	18.65	-13	12,307	-0.11%
2019/11/08	6	18.82	1	18.75	18.80	5	12,197	0.04%
2019/11/07	10	18.73	1	18.70	18.70	9	12,095	0.07%
2019/11/06	82	18.77	9.5	18.75	18.70	72.5	11,995	0.60%
2019/11/05	53	19.02	82	19.05	19.05	-29	11,818	-0.25%
2019/11/04	15	18.37	59	18.40	18.50	-44	11,147	-0.39%
2019/11/01	0	0.00	3	18.20	18.20	-3	11,000	-0.03%
2019/10/31	13	18.17	18	18.19	18.20	-5	11,039	-0.05%
2019/10/30	12	18.18	5	18.20	18.20	7	10,954	0.06%
2019/10/29	17	18.20	5	18.25	18.25	12	10,925	0.11%
2019/10/28	22	18.22	8	18.29	18.30	14	10,823	0.13%
2019/10/25	10	18.18	10	18.28	18.30	0	10,722	0.00%
2019/10/24	10	18.20	27	18.26	18.25	-17	10,714	-0.16%
2019/10/23	1	18.25	75	18.27	18.25	-74	10,716	-0.69%
2019/10/22	40	18.10	54	18.20	18.10	-14	10,629	-0.13%
2019/10/21	0	0.00	22	18.05	18.10	-22	10,523	-0.21%
2019/10/18	26	17.95	31	18.00	17.90	-5	10,529	-0.05%
2019/10/17	43	17.73	30	17.87	17.90	13	10,518	0.12%
2019/10/16	25	17.84	1	17.85	17.85	24	10,294	0.23%
2019/10/15	4	17.78	0	0.00	17.80	4	10,153	0.04%
2019/10/14	41	17.90	2	17.90	17.90	39	10,099	0.39%
2019/10/09	18	17.75	0	0.00	17.70	18	10,220	0.18%
2019/10/08	13	17.90	19	17.97	17.85	-6	10,332	-0.06%
2019/10/07	23	17.77	10	17.80	17.80	13	10,323	0.13%
2019/10/03	12	17.85	110	17.85	17.90	-98	10,373	-0.94%	大賣/
2019/10/02	23	17.92	0	0.00	17.95	23	10,382	0.22%
2019/10/01	1	18.05	4	18.05	18.10	-3	10,359	-0.03%
2019/09/27	5	17.98	1	17.95	17.90	4	10,344	0.04%
2019/09/26	33	18.08	0	0.00	18.05	33	10,328	0.32%
2019/09/25	13	18.11	0	0.00	18.10	13	10,315	0.13%
2019/09/24	0	0.00	21	18.28	18.30	-21	10,386	-0.20%
2019/09/23	22	18.05	30	18.18	18.15	-8	10,332	-0.08%
2019/09/20	19	18.06	11	18.10	18.05	8	10,415	0.08%
2019/09/19	9	18.19	1	18.20	18.20	8	10,277	0.08%
2019/09/18	0	0.00	10	18.35	18.30	-10	10,329	-0.10%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/16	13.3	18.26	0	0.00	18.35	13.3	10,594	0.13%
2019/09/12	4	18.28	33	18.32	18.40	-29	10,709	-0.27%
2019/09/11	3	18.13	3	18.15	18.20	0	10,735	0.00%
2019/09/10	56	18.09	20	18.10	18.10	36	10,699	0.34%
2019/09/09	3	18.20	0	0.00	18.25	3	10,562	0.03%
2019/09/06	4	18.11	0	0.00	18.20	4	10,503	0.04%
2019/09/05	12	18.06	21	18.14	18.10	-9	10,408	-0.09%
2019/09/04	33	17.88	17	17.98	18.00	16	10,261	0.16%
2019/09/03	26	17.96	1	18.10	17.90	25	10,260	0.24%
2019/09/02	19	17.97	3	18.00	18.05	16	10,403	0.15%
2019/08/30	21	17.90	22	17.95	17.95	-1	10,282	-0.01%
2019/08/29	4	17.64	5	17.68	17.80	-1	10,150	-0.01%
2019/08/28	11	17.55	10	17.70	17.65	1	10,077	0.01%
2019/08/27	8	17.62	24	17.60	17.60	-16	10,051	-0.16%
2019/08/26	32	17.50	11	17.50	17.50	21	10,022	0.21%
2019/08/23	8	17.60	17	17.55	17.70	-9	10,014	-0.09%
2019/08/22	52	17.50	18	17.50	17.50	34	10,016	0.34%
2019/08/21	11	17.61	10	17.65	17.55	1	10,063	0.01%
2019/08/20	19	17.76	16	17.89	17.65	3	9,838	0.03%
2019/08/19	24	17.94	0	0.00	17.80	24	9,671	0.25%
2019/08/16	40	17.69	10	17.85	17.85	30	9,614	0.31%
2019/08/15	72	17.76	2	18.00	17.65	70	9,373	0.75%
2019/08/14	18	18.28	3	18.40	18.15	15	9,001	0.17%
2019/08/13	11	18.40	2	18.45	18.45	9	8,776	0.10%
2019/08/12	2	18.48	0	0.00	18.55	2	8,830	0.02%
2019/08/08	2	18.53	1	18.65	18.60	1	8,871	0.01%
2019/08/07	8	18.48	1	18.60	18.50	7	8,997	0.08%
2019/08/06	6	18.33	2	18.33	18.55	4	9,133	0.04%
2019/08/05	15	18.64	0	0.00	18.60	15	9,144	0.16%
2019/08/02	16	18.85	15	18.84	18.85	1	9,185	0.01%
2019/08/01	4	18.99	0	0.00	18.95	4	9,134	0.04%
2019/07/31	5	19.08	3	19.15	19.10	2	9,115	0.02%
2019/07/30	0	0.00	5	19.25	19.25	-5	9,084	-0.06%
2019/07/26	17	19.23	0	0.00	19.15	17	9,295	0.18%
2019/07/25	26	19.34	0	0.00	19.45	26	9,238	0.28%
2019/07/24	4	19.25	0	0.00	19.30	4	9,258	0.04%
2019/07/23	1	19.20	0	0.00	19.25	1	9,258	0.01%
2019/07/22	5	19.00	1	19.00	19.05	4	9,252	0.04%
2019/07/19	23	19.34	10	19.25	19.20	13	9,203	0.14%
2019/07/18	24	19.28	6	19.26	19.30	18	9,223	0.20%
2019/07/17	23	19.34	1.5	19.37	19.30	21.5	9,302	0.23%
2019/07/16	5	19.50	2	19.45	19.50	3	9,336	0.03%
2019/07/15	20	19.37	12	19.37	19.45	8	9,360	0.09%
2019/07/12	12	20.45	13	20.46	20.45	-1	9,324	-0.01%
2019/07/11	1	20.40	9	20.38	20.35	-8	9,311	-0.09%
2019/07/10	4	20.29	3	20.30	20.25	1	9,354	0.01%
2019/07/09	1	20.25	8	20.27	20.30	-7	9,387	-0.07%
2019/07/08	2	20.35	8	20.32	20.30	-6	9,347	-0.06%
2019/07/05	15	20.49	0	0.00	20.50	15	9,376	0.16%
2019/07/04	1	20.50	9	20.53	20.55	-8	9,477	-0.08%
2019/07/03	2	20.55	3	20.50	20.45	-1	9,512	-0.01%
2019/07/02	1	20.60	12	20.55	20.60	-11	9,677	-0.11%
2019/07/01	10	20.54	4	20.56	20.50	6	9,702	0.06%
2019/06/28	4	20.25	1	20.35	20.35	3	9,609	0.03%
2019/06/27	1	20.20	9	20.28	20.25	-8	9,603	-0.08%
2019/06/26	0	0.00	5	20.12	20.20	-5	9,611	-0.05%
2019/06/25	13	20.13	0	0.00	20.00	13	9,611	0.14%
2019/06/24	2.2	20.13	1	20.20	20.15	1.2	9,640	0.01%
2019/06/21	0.1	20.05	15	20.18	20.15	-14.9	9,617	-0.15%
2019/06/20	6	20.08	8	20.11	20.00	-2	9,600	-0.02%
2019/06/19	27	19.96	23	20.00	20.00	4	9,485	0.04%
2019/06/18	5	19.90	0	0.00	19.90	5	9,322	0.05%
2019/06/17	5	19.85	0	0.00	19.80	5	9,375	0.05%
2019/06/14	9	19.85	8	19.84	19.85	1	9,431	0.01%
2019/06/13	5	19.82	1	19.85	19.90	4	9,478	0.04%
2019/06/12	3	19.87	0	0.00	19.85	3	9,693	0.03%
2019/06/11	1	19.95	0	0.00	19.95	1	9,714	0.01%
2019/06/10	4	19.86	9	19.88	19.85	-5	9,677	-0.05%
2019/06/06	1	19.60	3	19.60	19.60	-2	9,560	-0.02%
2019/06/05	3	19.60	5	19.60	19.60	-2	9,583	-0.02%
2019/06/03	9	19.40	15	19.50	19.45	-6	9,660	-0.06%
2019/05/31	1	19.55	3	19.58	19.65	-2	9,709	-0.02%
2019/05/30	2	19.20	5	19.19	19.40	-3	9,586	-0.03%
2019/05/29	3	19.03	0	0.00	19.15	3	9,717	0.03%
2019/05/28	1	19.10	2	19.10	19.05	-1	10,020	-0.01%
2019/05/27	5	19.05	0	0.00	19.05	5	10,087	0.05%
2019/05/24	21	19.00	1	19.00	19.00	20	10,163	0.20%
2019/05/23	0	0.00	1	18.95	19.00	-1	10,196	-0.01%
2019/05/22	11	18.90	1	19.00	18.95	10	10,146	0.10%
2019/05/21	7	18.99	22	19.00	18.95	-15	10,273	-0.15%
2019/05/20	0	0.00	7	18.86	18.85	-7	10,214	-0.07%
2019/05/17	0	0.00	5	18.85	18.80	-5	10,205	-0.05%
2019/05/16	5	18.79	2	18.85	18.75	3	10,203	0.03%
2019/05/15	47	18.87	0	0.00	18.85	47	10,200	0.46%
2019/05/14	25	18.75	2	18.90	19.10	23	10,188	0.23%
2019/05/13	18	19.21	1	19.15	19.20	17	10,044	0.17%
2019/05/10	53.5	19.48	2	19.45	19.50	51.5	10,174	0.51%
2019/05/09	47	19.48	1	19.50	19.35	46	10,223	0.45%
2019/05/08	2	19.65	2	19.65	19.65	0	10,250	0.00%
2019/05/07	13	19.71	11	19.85	19.90	2	10,474	0.02%
2019/05/06	57	19.71	5	19.68	19.60	52	10,626	0.49%
2019/05/03	0	0.00	13	19.98	20.00	-13	10,420	-0.12%
2019/05/02	2	19.93	0	0.00	19.90	2	10,420	0.02%
2019/04/30	4	19.93	2	19.90	19.95	2	10,445	0.02%
2019/04/29	2.5	19.85	3	19.90	19.90	-0.5	10,433	0.00%
2019/04/26	0	0.00	22	19.80	19.85	-22	10,405	-0.21%
2019/04/25	3	19.78	0	0.00	19.80	3	10,411	0.03%
2019/04/24	3	19.80	3	19.83	19.85	0	10,465	0.00%
2019/04/23	1	19.55	1	19.55	19.70	0	10,416	0.00%
2019/04/22	12	19.75	16	19.75	19.70	-4	10,346	-0.04%
2019/04/19	3	19.65	58	19.61	19.60	-55	10,338	-0.53%
2019/04/18	4	19.51	8	19.56	19.60	-4	10,344	-0.04%
2019/04/17	0	0.00	26	19.46	19.50	-26	10,327	-0.25%
2019/04/16	2	19.35	3	19.35	19.35	-1	10,112	-0.01%
2019/04/15	1	19.30	1	19.35	19.45	0	10,097	0.00%
2019/04/12	9.3	19.30	0	0.00	19.25	9.3	10,076	0.09%
2019/04/11	3	19.43	0	0.00	19.35	3	10,102	0.03%
2019/04/10	0	0.00	12	19.51	19.55	-12	10,053	-0.12%
2019/04/09	14	19.41	2	19.40	19.50	12	9,955	0.12%
2019/04/08	9	19.46	19	19.44	19.50	-10	9,935	-0.10%
2019/04/03	41	19.10	38	19.14	19.15	3	9,729	0.03%
2019/04/02	0	0.00	6	19.06	19.10	-6	9,683	-0.06%
2019/04/01	1	19.05	30	19.07	19.05	-29	9,660	-0.30%
2019/03/29	0	0.00	3	19.00	19.15	-3	9,531	-0.03%
2019/03/28	34	18.95	10	18.90	19.00	24	9,485	0.25%
2019/03/27	11	19.02	2.6	18.98	19.00	8.4	9,500	0.09%
2019/03/26	0.2	18.90	3	18.85	18.90	-2.8	9,466	-0.03%
2019/03/25	19	18.74	15	18.69	18.85	4	9,456	0.04%
2019/03/22	5	19.03	33	19.05	19.10	-28	9,221	-0.30%
2019/03/19	15	19.03	1	19.10	19.00	14	9,244	0.15%
2019/03/18	20	18.90	50	18.85	19.00	-30	9,209	-0.33%
2019/03/15	3	18.80	0	0.00	18.75	3	9,342	0.03%
2019/03/14	7	18.83	2	18.80	18.80	5	9,137	0.05%
2019/03/12	5	18.75	0	0.00	18.80	5	9,302	0.05%
2019/03/11	18	18.78	5	18.82	18.75	13	9,316	0.14%
2019/03/08	14	18.81	0	0.00	18.90	14	9,367	0.15%
2019/03/07	1.5	19.07	0	0.00	19.00	1.5	9,522	0.02%
2019/03/06	0	0.00	10	18.95	19.00	-10	9,533	-0.10%
2019/03/05	1	18.90	7	18.90	18.90	-6	9,530	-0.06%
2019/03/04	50	18.97	9	18.89	18.95	41	9,568	0.43%
2019/02/27	30	19.00	61	19.03	19.10	-31	9,392	-0.33%
2019/02/26	7.5	18.72	44	18.71	18.80	-36.5	9,065	-0.40%
2019/02/25	3	18.35	5	18.41	18.45	-2	8,678	-0.02%
2019/02/22	0	0.00	1	18.25	18.35	-1	8,646	-0.01%
2019/02/21	2	18.35	0	0.00	18.30	2	8,666	0.02%
2019/02/20	9	18.28	0	0.00	18.30	9	8,696	0.10%
2019/02/19	3	18.30	2	18.30	18.30	1	8,623	0.01%
2019/02/18	3	18.22	3	18.25	18.20	0	8,650	0.00%
2019/02/15	12	18.19	2	18.10	18.10	10	8,676	0.12%
2019/02/13	2	18.50	3	18.25	18.35	-1	8,586	-0.01%
2019/02/12	22	18.45	1	18.50	18.45	21	8,516	0.25%
2019/02/11	4	18.40	25	18.46	18.50	-21	8,457	-0.25%
2019/01/30	0	0.00	4	18.25	18.20	-4	8,245	-0.05%
2019/01/29	0	0.00	18	18.00	18.10	-18	8,079	-0.22%
2019/01/28	9	17.92	23	18.04	18.10	-14	7,968	-0.18%
2019/01/25	3	17.80	17	17.80	17.80	-14	7,712	-0.18%
2019/01/23	8	17.55	1	17.50	17.60	7	7,638	0.09%
2019/01/22	8	17.63	0	0.00	17.65	8	7,613	0.11%
2019/01/21	3	17.63	0	0.00	17.65	3	7,579	0.04%
2019/01/18	11	17.55	1	17.55	17.55	10	7,593	0.13%
2019/01/17	2	17.55	0	0.00	17.50	2	7,598	0.03%
2019/01/16	1	17.55	1	17.55	17.50	0	7,636	0.00%
2019/01/15	2	17.55	0	0.00	17.50	2	7,662	0.03%
2019/01/14	5	17.60	6	17.57	17.55	-1	7,653	-0.01%
2019/01/10	2	17.50	0	0.00	17.55	2	7,861	0.03%
2019/01/09	1	17.50	60	17.56	17.60	-59	7,801	-0.76%
2019/01/08	1	17.35	3	17.32	17.35	-2	7,709	-0.03%
2019/01/07	1	17.40	502	17.35	17.45	-501	7,819	-6.41%	大賣/鉅額交易
2019/01/04	11	17.23	2	17.20	17.10	9	7,823	0.12%
2019/01/03	5	17.32	0	0.00	17.40	5	8,101	0.06%
2019/01/02	10	17.50	3	17.50	17.45	7	8,116	0.09%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/24	2	17.48	0	0.00	17.65	2	8,248	0.02%
2018/12/22	1	17.50	2	17.45	17.40	-1	8,275	-0.01%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	8	17.49	0	0.00	17.45	8	8,301	0.10%
2018/12/18	4	17.46	2	17.48	17.50	2	8,287	0.02%
2018/12/17	4	17.58	0	0.00	17.50	4	8,429	0.05%
2018/12/14	6	17.60	1	17.80	17.60	5	8,452	0.06%
2018/12/13	0	0.00	6	17.80	17.80	-6	8,436	-0.07%
2018/12/10	10	17.35	1	17.40	17.30	9	8,338	0.11%
2018/12/06	14	17.44	0	0.00	17.55	14	8,204	0.17%
2018/12/05	11	17.75	2	17.80	17.80	9	7,978	0.11%
2018/12/04	1	17.95	5	18.00	17.90	-4	7,972	-0.05%
2018/11/30	2	17.65	0	0.00	17.60	2	7,810	0.03%
2018/11/29	0	0.00	1	17.65	17.50	-1	7,609	-0.01%
2018/11/28	2	17.55	7	17.68	17.70	-5	7,528	-0.07%
2018/11/27	0	0.00	2	17.63	17.65	-2	7,466	-0.03%
2018/11/26	6	17.45	0	0.00	17.45	6	7,428	0.08%
2018/11/23	5	17.35	6	17.40	17.50	-1	7,428	-0.01%
2018/11/22	0	0.00	4	17.40	17.40	-4	7,448	-0.05%
2018/11/21	9	17.53	0	0.00	17.45	9	7,545	0.12%
2018/11/20	0	0.00	35	17.60	17.50	-35	7,587	-0.46%
2018/11/19	1	17.70	9	17.69	17.70	-8	7,908	-0.10%
2018/11/16	30	17.67	9	17.69	17.70	21	7,947	0.26%
2018/11/15	6	17.43	7	17.57	17.60	-1	7,937	-0.01%
2018/11/14	2	17.35	0	0.00	17.35	2	7,966	0.03%
2018/11/13	2	17.35	2	17.25	17.45	0	7,964	0.00%
2018/11/12	0	0.00	19	17.56	17.55	-19	7,977	-0.24%
2018/11/09	3	17.58	25	17.56	17.45	-22	7,957	-0.28%
2018/11/08	3	17.80	27	17.88	17.80	-24	7,919	-0.30%
2018/11/07	11	17.70	28	17.63	17.85	-17	7,877	-0.22%
2018/11/06	16	17.53	3	17.55	17.45	13	7,924	0.16%
2018/11/05	25	17.48	2	17.33	17.50	23	8,001	0.29%
2018/11/02	7	17.26	14	17.26	17.35	-7	8,043	-0.09%
2018/11/01	8	16.99	0	0.00	17.20	8	8,172	0.10%
2018/10/31	8	16.97	0	0.00	17.05	8	8,113	0.10%
2018/10/30	40	16.85	0	0.00	16.85	40	8,051	0.50%
2018/10/29	0	0.00	3	16.90	16.90	-3	8,124	-0.04%
2018/10/26	19	16.84	10	16.85	16.75	9	8,220	0.11%
2018/10/25	21	16.74	62	16.75	16.85	-41	8,255	-0.50%
2018/10/24	26	16.95	10	16.95	17.00	16	8,291	0.19%
2018/10/23	16	17.06	0	0.00	17.05	16	8,272	0.19%
2018/10/22	15	17.18	0	0.00	17.10	15	8,235	0.18%
2018/10/19	46	17.17	8	17.16	17.15	38	8,188	0.46%
2018/10/18	11	17.19	2	17.20	17.20	9	8,116	0.11%
2018/10/16	18	17.43	0	0.00	17.35	18	8,387	0.21%
2018/10/15	77	17.46	0	0.00	17.40	77	8,438	0.91%
2018/10/12	20	17.45	3	17.25	17.65	17	8,395	0.20%
2018/10/11	66	17.55	71	17.72	17.45	-5	8,529	-0.06%
2018/10/09	4	18.45	0	0.00	18.45	4	8,235	0.05%
2018/10/08	0	0.00	5	18.65	18.55	-5	8,276	-0.06%
2018/10/05	26	18.45	1	18.50	18.50	25	8,319	0.30%
2018/10/04	65	18.66	0	0.00	18.60	65	8,239	0.79%
2018/10/03	0	0.00	1	18.90	18.90	-1	8,253	-0.01%
2018/10/02	11	18.80	0	0.00	18.85	11	8,303	0.13%
2018/10/01	0	0.00	6	19.00	19.05	-6	8,340	-0.07%
2018/09/26	7	18.66	0	0.00	18.75	7	8,270	0.08%
2018/09/25	0	0.00	2	18.78	18.70	-2	8,276	-0.02%
2018/09/21	8	18.78	1	18.70	18.80	7	8,301	0.08%
2018/09/20	2	18.85	0	0.00	18.90	2	8,244	0.02%
2018/09/14	6	18.80	0	0.00	18.85	6	8,604	0.07%
2018/09/13	0	0.00	1	18.70	18.80	-1	8,637	-0.01%
2018/09/12	11	18.77	14	18.75	18.75	-3	8,752	-0.03%
2018/09/11	2	18.75	10	18.78	18.75	-8	8,965	-0.09%
2018/09/10	5	18.63	5	18.70	18.65	0	9,576	0.00%
2018/09/07	8	18.96	4	18.95	18.95	4	9,644	0.04%
2018/09/06	12	19.05	0	0.00	19.05	12	9,639	0.12%
2018/09/05	4	19.20	0	0.00	19.00	4	9,722	0.04%
2018/09/04	7	19.25	22	19.30	19.30	-15	9,746	-0.15%
2018/09/03	4	19.20	1	19.25	19.25	3	9,787	0.03%
2018/08/31	2	19.05	2	19.18	19.25	0	9,839	0.00%
2018/08/30	10	19.10	1	19.15	19.10	9	9,885	0.09%
2018/08/29	10	19.11	5	19.20	19.20	5	9,937	0.05%
2018/08/28	17	19.12	240	19.25	19.20	-223	10,043	-2.22%	大賣/鉅額交易
2018/08/27	5	19.25	102	19.30	19.15	-97	9,975	-0.97%	大賣/
2018/08/24	55	19.04	82	19.03	19.05	-27	10,183	-0.27%
2018/08/23	8	18.59	0	0.00	18.65	8	9,863	0.08%
2018/08/22	3	18.70	0	0.00	18.65	3	9,795	0.03%
2018/08/21	27	18.65	0	0.00	18.70	27	9,717	0.28%
2018/08/20	5	18.72	0	0.00	18.60	5	9,674	0.05%
2018/08/17	7	18.85	13	18.85	18.85	-6	9,630	-0.06%
2018/08/16	5	18.73	10	18.80	18.85	-5	9,611	-0.05%
2018/08/14	1	18.85	0	0.00	18.90	1	9,581	0.01%
2018/08/13	9	18.82	3	18.80	18.75	6	9,580	0.06%
2018/08/10	2	18.90	0	0.00	18.90	2	9,501	0.02%
2018/08/09	11	18.95	1	18.95	19.00	10	9,414	0.11%
2018/08/08	336	19.19	28	19.23	19.15	308	9,413	3.27%	大買/鉅額交易
2018/08/06	7	19.05	18	18.96	19.05	-11	9,307	-0.12%
2018/08/03	75	19.03	0	0.00	19.00	75	9,498	0.79%
2018/08/02	55	19.04	0	0.00	19.00	55	9,934	0.55%
2018/08/01	11	19.15	0	0.00	19.15	11	9,911	0.11%
2018/07/31	15	18.87	0	0.00	19.00	15	9,834	0.15%
2018/07/30	16	18.81	0	0.00	18.90	16	9,717	0.16%
2018/07/27	29	18.84	0	0.00	18.85	29	9,633	0.30%
2018/07/26	41	18.83	0	0.00	18.95	41	9,639	0.43%
2018/07/25	55	18.92	0	0.00	18.90	55	9,629	0.57%
2018/07/24	54	18.93	0	0.00	19.00	54	9,781	0.55%
2018/07/23	67	18.94	3	18.95	18.95	64	9,831	0.65%
2018/07/20	8	19.87	7	19.89	19.85	1	9,736	0.01%
2018/07/19	6	19.86	5	19.90	19.85	1	9,541	0.01%
2018/07/18	10	19.73	18	19.78	19.80	-8	9,519	-0.08%
2018/07/17	3	19.73	56	19.68	19.65	-53	9,464	-0.56%
2018/07/16	10	19.52	4	19.56	19.50	6	9,272	0.06%
2018/07/13	11	19.43	10	19.44	19.40	1	9,235	0.01%
2018/07/12	1	19.35	5	19.37	19.30	-4	9,145	-0.04%
2018/07/11	6	19.19	18	19.10	19.25	-12	9,136	-0.13%
2018/07/10	1	19.25	18	19.28	19.25	-17	9,160	-0.19%
2018/07/06	7	18.82	0	0.00	18.80	7	9,303	0.08%
2018/07/05	6	18.95	0	0.00	18.90	6	9,255	0.06%
2018/07/03	15	18.97	3	18.95	18.95	12	9,544	0.13%
2018/07/02	10	19.06	0	0.00	19.00	10	9,607	0.10%
2018/06/29	6	19.05	3	19.20	19.20	3	9,537	0.03%
2018/06/28	27	18.99	0	0.00	18.95	27	9,424	0.29%
2018/06/27	39	19.13	0	0.00	19.10	39	9,332	0.42%
2018/06/26	11	19.11	0	0.00	19.25	11	9,280	0.12%
2018/06/25	17	19.15	1	19.15	19.20	16	9,177	0.17%
2018/06/22	61	19.26	0	0.00	19.25	61	9,052	0.67%
2018/06/21	9	19.46	0	0.00	19.45	9	8,920	0.10%
2018/06/20	13	19.47	2	19.65	19.55	11	8,960	0.12%
2018/06/19	12	19.59	23	19.56	19.60	-11	8,889	-0.12%
2018/06/15	54	19.55	8	19.78	19.85	46	8,709	0.53%
2018/06/14	25	19.66	1	19.65	19.60	24	8,385	0.29%
2018/06/13	2	19.75	0	0.00	19.80	2	8,281	0.02%
2018/06/12	55	19.82	2	19.85	19.80	53	8,365	0.63%
2018/06/11	10	20.00	10	20.06	19.95	0	8,321	0.00%
2018/06/08	0	0.00	2	19.90	19.95	-2	8,284	-0.02%
2018/06/06	5	19.92	121	19.92	20.00	-116	8,225	-1.41%	大賣/鉅額交易
2018/06/05	15	19.85	0	0.00	19.80	15	8,152	0.18%
2018/06/04	27	19.83	3	19.83	19.75	24	8,082	0.30%
2018/06/01	1	19.90	2	19.80	19.80	-1	7,999	-0.01%
2018/05/31	23	19.71	0	0.00	19.70	23	8,012	0.29%
2018/05/30	124	19.76	0	0.00	19.75	124	7,769	1.60%	大買/鉅額交易
2018/05/29	0	0.00	6	20.10	20.05	-6	7,812	-0.08%
2018/05/28	0	0.00	1	19.90	19.95	-1	7,875	-0.01%
2018/05/25	3	19.87	0	0.00	19.80	3	8,012	0.04%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/22	4	19.88	0	0.00	19.85	4	8,334	0.05%
2018/05/21	3	19.90	0	0.00	19.90	3	8,454	0.04%
2018/05/18	0	0.00	2	19.90	19.85	-2	8,517	-0.02%
2018/05/17	5	19.95	5	20.02	19.85	0	8,628	0.00%
2018/05/16	0	0.00	1	19.95	20.05	-1	8,686	-0.01%
2018/05/15	2	19.85	8	19.98	19.95	-6	8,806	-0.07%
2018/05/14	0	0.00	4	20.18	20.15	-4	9,130	-0.04%
2018/05/11	5	20.15	72	20.22	20.20	-67	9,149	-0.73%
2018/05/10	16	19.81	61	19.89	19.80	-45	9,003	-0.50%
2018/05/09	4	19.38	0	0.00	19.35	4	8,612	0.05%
2018/05/08	3	19.28	0	0.00	19.35	3	8,695	0.03%
2018/05/07	16	19.15	0	0.00	19.15	16	8,732	0.18%
2018/05/04	2	19.23	0	0.00	19.20	2	8,783	0.02%
2018/05/03	7	19.28	0	0.00	19.25	7	8,958	0.08%
2018/05/02	0	0.00	12	19.55	19.60	-12	9,347	-0.13%
2018/04/30	3	19.43	0	0.00	19.40	3	9,315	0.03%
2018/04/27	1	19.45	9	19.46	19.45	-8	9,199	-0.09%
2018/04/25	0	0.00	2	19.55	19.65	-2	9,077	-0.02%
2018/04/24	3	19.50	0	0.00	19.55	3	9,074	0.03%
2018/04/23	0	0.00	1	19.80	19.80	-1	9,066	-0.01%
2018/04/20	2	19.75	2	19.85	19.90	0	9,074	0.00%
2018/04/19	3	19.68	0	0.00	19.80	3	9,058	0.03%
2018/04/18	17	19.56	0	0.00	19.55	17	9,052	0.19%
2018/04/17	5	19.52	0	0.00	19.60	5	9,185	0.05%
2018/04/16	11	19.79	0	0.00	19.70	11	9,153	0.12%
2018/04/13	6	19.86	0	0.00	19.95	6	9,155	0.07%
2018/04/12	5	19.51	0	0.00	19.50	5	9,032	0.06%
2018/04/11	0	0.00	10	19.65	19.65	-10	8,954	-0.11%
2018/04/10	20	19.52	0	0.00	19.55	20	9,028	0.22%
2018/04/09	64	19.60	3	19.62	19.55	61	8,998	0.68%
2018/04/03	2	19.83	1	19.90	19.80	1	8,842	0.01%
2018/04/02	3	20.00	4	20.05	20.00	-1	8,824	-0.01%
2018/03/31	50	19.90	0	0.00	19.95	50	8,879	0.56%
2018/03/30	1	19.80	1	19.90	19.80	0	8,876	0.00%
2018/03/29	1	19.85	0	0.00	19.85	1	8,787	0.01%
2018/03/28	3	19.90	0	0.00	19.95	3	8,697	0.03%
2018/03/27	0	0.00	1	20.05	20.05	-1	8,714	-0.01%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	8	19.78	0	0.00	19.90	8	8,700	0.09%
2018/03/22	9	20.21	0	0.00	20.15	9	8,694	0.10%
2018/03/21	0	0.00	1	20.25	20.25	-1	8,645	-0.01%
2018/03/20	10	20.31	0	0.00	20.25	10	8,761	0.11%
2018/03/19	1	20.80	0	0.00	20.95	1	8,526	0.01%
2018/03/16	1	20.85	0	0.00	20.80	1	8,497	0.01%
2018/03/15	2	20.68	0	0.00	20.60	2	8,391	0.02%
2018/03/14	0	0.00	1	20.60	20.80	-1	8,400	-0.01%
2018/03/12	1	20.60	1	20.65	20.65	0	8,523	0.00%
2018/03/06	0	0.00	3	20.20	20.20	-3	8,642	-0.03%
2018/03/05	0	0.00	10	20.10	20.10	-10	8,948	-0.11%
2018/03/02	0	0.00	0	20.10	20.00	0	8,935	0.00%
2018/02/27	0	0.00	20	20.43	20.10	-20	8,903	-0.22%
2018/02/26	8	20.30	4	20.25	20.15	4	8,778	0.05%
2018/02/23	12	20.05	4	20.16	20.30	8	8,758	0.09%
2018/02/22	22	19.89	0	0.00	19.80	22	8,689	0.25%
2018/02/21	4	20.05	0	0.00	20.20	4	8,691	0.05%
2018/02/12	8	19.81	0	0.00	19.75	8	8,700	0.09%
2018/02/09	6	19.75	0	0.00	19.85	6	8,770	0.07%
2018/02/07	0	0.00	1	20.40	20.10	-1	8,787	-0.01%
2018/02/06	35	20.21	10	20.02	19.80	25	8,814	0.28%
2018/02/05	7	20.94	0	0.00	20.90	7	8,541	0.08%
2018/02/02	2	21.38	1	21.30	21.40	1	8,838	0.01%
2018/02/01	7	21.65	1	21.60	21.45	6	8,966	0.07%
2018/01/31	2	21.40	0	0.00	21.70	2	9,034	0.02%
2018/01/30	6	21.51	0	0.00	21.35	6	8,911	0.07%
2018/01/29	4	21.59	4	21.70	21.70	0	8,862	0.00%
2018/01/26	3	21.58	1	21.40	21.40	2	8,834	0.02%
2018/01/25	5	21.53	18	21.43	21.80	-13	8,693	-0.15%
2018/01/24	0	0.00	4	20.69	20.90	-4	8,270	-0.05%
2018/01/23	0	0.00	3	20.80	20.85	-3	8,710	-0.03%
2018/01/19	2	20.95	0	0.00	20.95	2	8,918	0.02%
2018/01/18	1	20.80	1	20.80	20.80	0	8,934	0.00%
2018/01/17	5	20.60	7	20.69	20.80	-2	8,968	-0.02%
2018/01/16	0	0.00	2	20.50	20.60	-2	8,963	-0.02%
2018/01/15	8	20.61	1	20.55	20.45	7	8,988	0.08%
2018/01/12	1	20.50	0	0.00	20.60	1	9,018	0.01%
2018/01/11	24	20.31	2	20.30	20.30	22	8,971	0.25%
2018/01/10	0	0.00	1	20.75	20.75	-1	8,930	-0.01%
2018/01/08	6	21.07	11	21.10	21.25	-5	9,148	-0.05%
2018/01/05	5	20.97	3	20.95	21.10	2	9,232	0.02%
2018/01/04	4	20.89	0	0.00	20.90	4	9,393	0.04%
2018/01/02	10	21.00	12	21.10	21.10	-2	9,509	-0.02%