仁寶 (2324)-玉山-新莊券商分點個股進出

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
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

仁寶 (2324)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	24.1	37.51	4	37.46	37.20	20.1	18,638	0.11%
2024/11/21	12	36.75	8	37.03	37.05	4	18,269	0.02%
2024/11/20	6.1	36.97	6	36.89	36.90	0.1	18,301	0.00%
2024/11/19	15	37.21	14.1	36.93	36.95	0.9	18,098	0.00%
2024/11/18	28.6	38.04	34.4	37.85	37.15	-5.8	17,771	-0.03%
2024/11/15	23.1	37.88	7.5	37.88	37.50	15.6	17,133	0.09%
2024/11/14	9	37.99	49.1	38.18	38.10	-40.1	16,754	-0.24%
2024/11/13	27.1	38.39	87.1	38.81	37.85	-60.1	16,150	-0.37%
2024/11/12	8.1	36.94	22	37.01	36.85	-13.9	15,117	-0.09%
2024/11/11	24.1	37.49	7	37.29	37.50	17.1	14,819	0.12%
2024/11/08	105.1	38.02	16	37.76	37.55	89.1	14,730	0.60%	大買/
2024/11/07	44	37.20	109.1	38.02	38.15	-65.1	14,401	-0.45%	大賣/
2024/11/06	36.1	36.87	28	36.36	36.20	8.1	13,695	0.06%
2024/11/05	5.1	36.21	12.7	36.27	36.40	-7.6	13,639	-0.06%
2024/11/04	2	36.12	15	36.19	36.05	-13	13,833	-0.09%
2024/11/01	0	0.00	1	35.55	36.10	-1	14,244	-0.01%
2024/10/30	0	0.00	1	35.80	35.85	-1	14,214	-0.01%
2024/10/29	0	0.00	23	36.18	36.00	-23	14,476	-0.16%
2024/10/28	2	36.05	1	36.30	36.30	1	14,617	0.01%
2024/10/25	0	0.00	16.7	36.15	36.20	-16.7	14,759	-0.11%
2024/10/24	0	0.00	0.1	35.80	35.80	-0.1	15,077	0.00%
2024/10/23	0	0.00	1	35.95	35.85	-1	15,351	-0.01%
2024/10/22	3	36.10	69	36.16	36.20	-66	15,611	-0.42%
2024/10/21	3.1	35.80	39	35.84	36.00	-35.9	15,834	-0.23%
2024/10/18	11	35.87	49.1	35.77	35.50	-38.1	16,017	-0.24%
2024/10/17	6.1	35.83	17.5	35.53	35.50	-11.4	16,027	-0.07%
2024/10/16	5	34.80	19	34.86	35.00	-14	15,954	-0.09%
2024/10/15	9	35.12	22.1	34.99	35.10	-13.1	15,977	-0.08%
2024/10/14	30	34.59	4	34.54	34.75	26	15,997	0.16%
2024/10/11	14	34.64	8	34.78	34.90	6	16,152	0.04%
2024/10/09	2.1	34.78	29	34.65	34.50	-26.9	16,284	-0.17%
2024/10/08	0	0.00	3.5	34.00	33.95	-3.5	16,579	-0.02%
2024/10/07	2.1	33.96	0	0.00	34.20	2.1	16,709	0.01%
2024/10/04	32	34.30	25	34.88	33.95	7	16,858	0.04%
2024/10/01	33	34.31	33	34.28	34.50	0	16,703	0.00%
2024/09/30	0.2	33.50	5	33.60	33.30	-4.8	16,742	-0.03%
2024/09/27	0	0.00	3.1	33.72	33.50	-3.1	16,868	-0.02%
2024/09/26	4.2	33.55	5	33.77	33.30	-0.8	17,130	0.00%
2024/09/25	15.1	33.85	5	33.90	33.90	10.1	17,253	0.06%
2024/09/24	0	0.00	1	33.70	33.85	-1	17,319	-0.01%
2024/09/23	0.1	33.50	0	0.00	33.40	0.1	17,489	0.00%
2024/09/20	2.1	33.93	21	33.89	33.50	-18.9	17,646	-0.11%
2024/09/18	4	33.30	10	33.75	33.30	-6	17,999	-0.03%
2024/09/16	0.1	33.85	19	33.95	34.15	-18.9	18,385	-0.10%
2024/09/13	4	33.78	2.1	33.72	33.85	1.9	18,702	0.01%
2024/09/12	1.4	33.43	7	33.47	33.60	-5.6	19,100	-0.03%
2024/09/10	0	0.00	3	33.10	32.65	-3	19,176	-0.02%
2024/09/09	2	33.20	4	32.93	33.10	-2	19,276	-0.01%
2024/09/06	1	32.55	4	32.65	32.75	-3	19,256	-0.02%
2024/09/05	1.2	32.33	2.1	32.38	32.00	-0.8	19,392	0.00%
2024/09/04	3.1	31.78	6	31.95	31.95	-3	19,592	-0.02%
2024/09/03	2	33.05	15	33.05	32.90	-13	19,516	-0.07%
2024/09/02	3	33.17	3.1	33.28	33.25	-0.1	19,716	0.00%
2024/08/30	1	33.15	3	33.20	33.20	-2	20,149	-0.01%
2024/08/29	0	0.00	4	33.08	33.40	-4	20,901	-0.02%
2024/08/28	21	33.23	2.1	33.17	33.25	18.9	21,468	0.09%
2024/08/27	38	33.62	49	33.31	33.65	-11	22,180	-0.05%
2024/08/26	16.2	33.84	20.2	33.62	33.75	-4	22,427	-0.02%
2024/08/23	16.1	32.80	9	32.76	32.85	7.1	22,611	0.03%
2024/08/22	36	33.20	45	33.06	33.20	-9	23,085	-0.04%
2024/08/21	2	32.75	3	32.72	32.75	-1	23,513	0.00%
2024/08/20	0	0.00	21	32.59	32.50	-21	24,137	-0.09%
2024/08/19	3	32.23	1	32.40	32.05	2	25,473	0.01%
2024/08/16	7	32.43	37	32.48	32.30	-30	27,966	-0.11%
2024/08/15	14.2	32.33	48	32.29	32.00	-33.8	28,084	-0.12%
2024/08/14	49.3	31.81	8	32.04	31.70	41.3	27,997	0.15%
2024/08/13	4	31.23	2	31.10	31.00	2	27,731	0.01%
2024/08/12	61	31.00	1	31.00	31.25	60	28,024	0.21%
2024/08/09	34	30.83	61	31.25	30.85	-27	28,409	-0.10%
2024/08/08	12.2	30.04	15.5	30.29	30.05	-3.4	29,532	-0.01%
2024/08/07	44.1	30.28	7	30.53	30.95	37.1	29,376	0.13%
2024/08/06	8.3	29.27	7	29.76	29.55	1.3	29,469	0.00%
2024/08/05	42.8	29.68	15	29.92	29.55	27.8	29,491	0.09%
2024/08/02	9.5	31.63	9	31.63	31.65	0.5	29,226	0.00%
2024/08/01	27.2	31.92	24	32.10	32.40	3.2	29,304	0.01%
2024/07/31	37.1	31.57	2	31.60	31.45	35.1	29,136	0.12%
2024/07/30	29.1	31.29	5	31.41	31.75	24.1	28,954	0.08%
2024/07/29	51.3	31.87	1	32.15	31.60	50.3	29,087	0.17%
2024/07/26	4.2	32.58	2	32.65	32.60	2.2	28,783	0.01%
2024/07/23	3	32.87	18	33.13	33.05	-15	28,558	-0.05%
2024/07/22	67.3	32.61	75.3	32.92	32.45	-8	28,407	-0.03%
2024/07/19	29.2	33.83	37	33.70	33.60	-7.8	28,168	-0.03%
2024/07/18	13	34.40	3	34.45	34.50	10	28,158	0.04%
2024/07/17	23.1	34.75	5	34.75	34.60	18.1	28,178	0.06%
2024/07/16	25	34.78	3	34.83	34.90	22	28,338	0.08%
2024/07/15	103.2	34.97	29	34.74	34.65	74.2	28,591	0.26%	大買/
2024/07/12	2	35.28	8	35.40	35.50	-6	28,538	-0.02%
2024/07/11	28	35.17	30	35.32	35.30	-2	28,452	-0.01%
2024/07/10	62	35.02	28	35.24	34.90	34	28,581	0.12%
2024/07/09	107.1	34.45	62	34.28	34.10	45.1	28,263	0.16%	大買/
2024/07/08	136.3	34.67	3	34.77	34.60	133.3	28,296	0.47%	大買/鉅額交易
2024/07/05	23.2	34.90	1	34.80	34.80	22.2	28,337	0.08%
2024/07/04	32.2	34.47	2.1	34.54	34.30	30.1	28,464	0.11%
2024/07/03	4	34.14	29.1	34.20	34.65	-25.1	28,199	-0.09%
2024/07/02	11.2	33.89	5.3	33.91	33.80	5.9	28,239	0.02%
2024/07/01	18.3	34.42	4	34.46	34.30	14.3	28,193	0.05%
2024/06/28	46	34.78	122	34.85	34.70	-76	28,308	-0.27%	大賣/
2024/06/27	22.2	34.82	24	34.95	34.80	-1.8	28,413	-0.01%
2024/06/26	14	35.15	6	35.19	35.15	8	29,366	0.03%
2024/06/25	24.3	35.01	1	35.05	35.20	23.3	29,515	0.08%
2024/06/24	37.4	35.58	6	35.30	35.25	31.3	29,260	0.11%
2024/06/21	20	35.96	6	36.03	35.85	14	29,159	0.05%
2024/06/20	13.1	36.21	7	36.30	36.25	6.1	28,916	0.02%
2024/06/19	21.1	36.04	23.3	36.15	36.20	-2.2	29,081	-0.01%
2024/06/18	2	36.05	8.2	36.14	36.05	-6.2	29,054	-0.02%
2024/06/17	1.3	35.70	2	36.03	35.85	-0.7	29,574	0.00%
2024/06/14	17	35.80	2	35.75	35.75	15	29,813	0.05%
2024/06/13	27	35.89	10.1	35.98	35.85	16.9	29,810	0.06%
2024/06/12	26.1	35.46	0	0.00	35.50	26.1	30,293	0.09%
2024/06/11	16.1	35.70	0	0.00	35.70	16.1	30,359	0.05%
2024/06/07	26.1	36.20	1	36.15	36.10	25.1	30,372	0.08%
2024/06/06	20.2	36.39	19.2	36.50	36.35	1	30,722	0.00%
2024/06/05	31.2	36.63	15	36.52	36.30	16.2	30,748	0.05%
2024/06/04	95	37.29	230	36.88	36.90	-135	30,745	-0.44%	大賣/鉅額交易
2024/06/03	65.1	37.34	60	37.46	37.50	5.1	30,451	0.02%
2024/05/31	87	37.10	4	37.41	37.05	83	30,470	0.27%
2024/05/30	9.4	37.32	9	37.18	37.15	0.4	30,247	0.00%
2024/05/29	18.4	38.09	2	38.20	38.10	16.4	33,697	0.05%
2024/05/28	220.4	38.60	5	38.95	38.60	215.4	33,602	0.64%	大買/鉅額交易
2024/05/27	12.4	39.03	45.2	39.14	39.30	-32.8	33,649	-0.10%
2024/05/24	97.2	38.50	40	38.62	38.50	57.2	33,871	0.17%
2024/05/23	94.6	38.83	39	38.89	38.15	55.6	33,266	0.17%
2024/05/22	144	39.86	125.5	39.65	40.30	18.5	32,107	0.06%	大買/大賣/
2024/05/21	11.1	36.37	2.2	36.60	36.75	8.9	29,821	0.03%
2024/05/20	2.1	36.85	7.1	36.89	36.75	-5	29,697	-0.02%
2024/05/17	27.2	37.17	3	37.18	37.10	24.2	29,730	0.08%
2024/05/16	2	37.23	10.5	37.45	37.45	-8.5	29,809	-0.03%
2024/05/15	13.2	37.13	9	37.87	36.55	4.2	30,121	0.01%
2024/05/14	44	38.01	72.2	38.05	37.35	-28.2	30,051	-0.09%
2024/05/13	3.1	36.40	17	36.49	36.50	-14	28,937	-0.05%
2024/05/10	7.1	35.88	21	36.03	36.40	-14	29,174	-0.05%
2024/05/09	2	36.18	30	36.11	36.25	-28	29,187	-0.10%
2024/05/08	3	35.75	2	35.85	36.00	1	29,033	0.00%
2024/05/07	2.1	35.13	17	35.26	35.60	-14.9	29,106	-0.05%
2024/05/06	2.2	35.75	16	35.73	35.60	-13.8	29,050	-0.05%
2024/05/03	10	35.10	13	35.52	35.10	-3	29,716	-0.01%
2024/05/02	42	35.04	20	35.05	35.05	22	30,087	0.07%
2024/04/30	18	35.92	4	36.03	35.80	14	30,122	0.05%
2024/04/29	0	0.00	8.2	36.39	36.35	-8.2	30,559	-0.03%
2024/04/26	1.1	35.90	14.1	35.94	36.00	-13	31,554	-0.04%
2024/04/25	17.3	35.13	2	35.10	35.50	15.3	32,093	0.05%
2024/04/24	2	35.18	7.1	35.09	35.50	-5.1	32,671	-0.02%
2024/04/23	5.1	34.65	9	34.52	34.50	-3.9	32,739	-0.01%
2024/04/22	11.4	34.57	5.1	34.52	34.20	6.4	32,862	0.02%
2024/04/19	28.8	35.33	14	35.50	35.30	14.8	32,811	0.05%
2024/04/18	2.1	35.84	14	36.05	36.05	-11.9	32,823	-0.04%
2024/04/17	12	35.70	6.3	35.61	35.60	5.7	33,090	0.02%
2024/04/16	37.3	35.70	88	36.04	35.30	-50.7	33,636	-0.15%
2024/04/15	1.1	36.56	0	0.00	36.30	1.1	34,543	0.00%
2024/04/12	18.2	36.47	13	36.70	36.40	5.2	35,140	0.01%
2024/04/11	25	36.73	13	36.83	36.85	12	35,475	0.03%
2024/04/10	37.1	36.81	41	37.02	36.60	-3.9	36,142	-0.01%
2024/04/09	22.1	36.43	13	36.34	36.45	9.1	36,798	0.02%
2024/04/08	60.2	36.07	23	36.07	35.95	37.2	37,651	0.10%
2024/04/03	4	36.95	4.7	36.76	36.55	-0.7	38,743	0.00%
2024/04/02	47.2	36.87	5	36.85	36.85	42.2	40,335	0.10%
2024/04/01	7.1	36.45	12	36.75	36.55	-5	42,947	-0.01%
2024/03/29	65.4	36.01	12	36.02	36.20	53.4	45,500	0.12%
2024/03/28	5	38.13	28.3	38.27	38.30	-23.3	46,371	-0.05%
2024/03/27	49	38.21	6	38.18	38.10	43	47,113	0.09%
2024/03/26	19.1	37.97	43.1	38.21	37.90	-24	49,405	-0.05%
2024/03/25	15.3	38.89	7	38.98	38.55	8.3	53,777	0.02%
2024/03/22	78	38.75	90	38.68	38.65	-12	54,284	-0.02%
2024/03/21	11	38.33	20	38.41	38.40	-9	54,988	-0.02%
2024/03/20	22.1	38.04	102.5	38.12	37.90	-80.4	54,984	-0.15%	大賣/
2024/03/19	7.5	37.33	95.6	37.44	37.20	-88.1	55,002	-0.16%
2024/03/18	8.2	36.82	23	36.94	36.90	-14.9	55,410	-0.03%
2024/03/15	27.6	36.79	8.1	37.00	37.00	19.5	55,491	0.04%
2024/03/14	9	36.58	10	36.94	36.65	-1	55,260	0.00%
2024/03/13	8	37.24	53.1	37.29	36.70	-45.1	55,030	-0.08%
2024/03/12	112.2	36.78	20.3	36.82	37.20	91.9	54,872	0.17%	大買/
2024/03/11	21.1	36.79	1.7	36.99	36.90	19.4	54,603	0.04%
2024/03/08	18.1	36.62	28.4	36.95	36.65	-10.3	54,474	-0.02%
2024/03/07	54.8	36.89	30	36.54	36.55	24.8	54,118	0.05%
2024/03/06	35.3	37.68	18.9	37.72	37.55	16.4	53,599	0.03%
2024/03/05	81.1	37.83	39	37.83	37.80	42.1	53,461	0.08%
2024/03/04	92.8	38.73	321.2	39.41	38.00	-228.4	52,965	-0.43%	大賣/鉅額交易
2024/03/01	3	36.88	9.1	36.79	36.70	-6.1	49,312	-0.01%
2024/02/29	33.7	35.80	15.1	36.17	36.50	18.6	49,162	0.04%
2024/02/27	49.1	36.92	89.1	37.40	36.50	-40	48,643	-0.08%
2024/02/26	14.2	35.95	41.1	36.00	36.00	-26.9	47,815	-0.06%
2024/02/23	16.6	36.45	12.2	36.97	36.20	4.4	47,759	0.01%
2024/02/22	8	36.66	20.5	36.67	36.75	-12.5	47,852	-0.03%
2024/02/21	23	36.62	26.1	36.70	36.75	-3.1	47,736	-0.01%
2024/02/20	6	36.68	20.4	36.77	36.80	-14.4	47,744	-0.03%
2024/02/19	36.8	36.63	74.3	36.75	36.90	-37.5	47,640	-0.08%
2024/02/16	35	36.69	107	36.76	36.85	-72	47,432	-0.15%	大賣/
2024/02/15	32.6	35.63	9	35.49	35.80	23.6	46,988	0.05%
2024/02/05	12.5	35.72	3.1	36.02	35.90	9.4	46,768	0.02%
2024/02/02	81.5	36.11	13	35.93	35.80	68.5	46,629	0.15%
2024/02/01	32	36.06	35	36.20	36.40	-3	46,487	-0.01%
2024/01/31	14.1	35.74	10	35.90	35.85	4.1	46,345	0.01%
2024/01/30	18	36.12	9.1	36.38	36.00	9	46,228	0.02%
2024/01/29	12	35.82	11.7	36.01	36.35	0.3	46,094	0.00%
2024/01/26	72.3	35.71	16.3	35.89	35.50	56	45,936	0.12%
2024/01/25	8.3	37.16	48	37.42	37.20	-39.7	45,153	-0.09%
2024/01/24	48	37.21	32	36.96	36.85	16	44,784	0.04%
2024/01/23	43.2	37.48	50	37.44	37.55	-6.8	44,688	-0.02%
2024/01/22	93	37.33	93.1	37.42	37.60	-0.1	44,242	0.00%
2024/01/19	54.1	36.09	52.5	36.00	36.30	1.6	43,240	0.00%
2024/01/18	48	35.12	30	35.16	34.80	18	42,754	0.04%
2024/01/17	16.2	34.70	4	34.75	34.55	12.2	42,118	0.03%
2024/01/16	37.2	35.00	17	35.03	35.00	20.2	41,998	0.05%
2024/01/15	28.3	36.07	11.2	35.97	35.55	17.1	41,748	0.04%
2024/01/12	34.1	35.44	37	35.60	35.60	-2.9	41,713	-0.01%
2024/01/11	14.1	36.05	2	36.10	36.10	12.1	41,571	0.03%
2024/01/10	26.5	36.10	18	36.18	35.85	8.5	41,583	0.02%
2024/01/09	124.1	37.53	46.1	37.11	36.95	78	41,042	0.19%	大買/
2024/01/08	27.5	37.72	18.4	37.72	37.75	9.1	40,032	0.02%
2024/01/05	48.3	37.38	24	37.22	36.95	24.3	39,758	0.06%
2024/01/04	23.2	37.34	15	37.30	37.30	8.2	39,379	0.02%
2024/01/03	151.3	38.53	114.5	38.36	38.10	36.8	38,862	0.09%	大買/大賣/
2024/01/02	53.3	39.36	46.4	39.06	39.55	6.9	38,130	0.02%
2023/12/29	58.1	39.78	109.2	39.85	39.85	-51.1	37,329	-0.14%	大賣/
2023/12/28	60.2	39.33	73.1	39.34	38.95	-12.8	36,084	-0.04%
2023/12/27	197.2	39.98	107.2	40.15	40.20	90.1	34,511	0.26%	大買/大賣/
2023/12/26	133.2	38.67	161.6	38.75	39.05	-28.4	31,846	-0.09%	大買/大賣/
2023/12/25	158.7	36.98	152.7	36.82	37.10	6	29,191	0.02%	大買/大賣/
2023/12/22	74.4	36.23	82.6	36.29	36.10	-8.2	27,245	-0.03%
2023/12/21	81.6	37.09	45.1	36.83	36.70	36.5	26,262	0.14%
2023/12/20	88.1	37.00	198	36.84	37.40	-109.9	23,885	-0.46%	大賣/鉅額交易
2023/12/19	53.2	33.95	60.4	34.14	34.00	-7.1	19,249	-0.04%
2023/12/18	51.6	34.89	80.6	34.86	34.60	-29	18,792	-0.15%
2023/12/15	45.3	33.20	47.3	33.51	33.05	-2	17,746	-0.01%
2023/12/14	62.6	33.73	77.2	33.85	33.65	-14.6	17,422	-0.08%
2023/12/13	34.3	32.99	110.6	33.26	33.75	-76.4	16,926	-0.45%	大賣/
2023/12/12	9.3	32.22	32	32.04	32.00	-22.7	16,677	-0.14%
2023/12/11	24	32.07	28.7	32.06	32.20	-4.6	16,723	-0.03%
2023/12/08	1.1	31.29	2.1	31.30	31.20	-1	16,423	-0.01%
2023/12/07	8.6	31.23	6.1	31.19	30.95	2.5	16,698	0.01%
2023/12/06	3	31.38	23.4	31.08	31.25	-20.4	16,978	-0.12%
2023/12/05	101.4	30.35	1	30.30	30.40	100.4	16,872	0.60%	大買/
2023/12/04	4	30.74	0	0.00	30.60	4	17,041	0.02%
2023/12/01	11	30.43	1	30.50	30.35	10	17,274	0.06%
2023/11/30	1	30.60	1	30.41	30.90	0	17,485	0.00%
2023/11/29	9	30.90	0.3	30.90	30.75	8.7	17,308	0.05%
2023/11/28	1.1	30.80	12	30.83	30.65	-10.9	17,447	-0.06%
2023/11/27	5.2	30.58	10.1	30.71	30.35	-4.9	18,073	-0.03%
2023/11/24	7.3	30.42	0.1	30.55	30.25	7.2	18,300	0.04%
2023/11/22	11.1	30.90	8.7	30.84	30.80	2.4	19,074	0.01%
2023/11/21	20	31.05	5	31.06	31.20	15	19,818	0.08%
2023/11/20	16.1	30.32	9	30.54	30.75	7.1	20,759	0.03%
2023/11/17	1	30.35	8.1	30.38	30.35	-7.1	21,344	-0.03%
2023/11/16	0	30.10	0	0.00	30.00	0	22,307	0.00%
2023/11/15	6.2	30.36	5	30.28	30.25	1.2	23,218	0.01%
2023/11/14	0.1	29.95	38	30.26	30.25	-37.9	24,883	-0.15%
2023/11/13	4	30.10	26	30.11	30.10	-22	27,522	-0.08%
2023/11/10	15.1	29.47	8	29.71	29.75	7.1	29,703	0.02%
2023/11/09	6	29.52	3	29.80	29.60	3	33,727	0.01%
2023/11/08	8	29.94	12	29.94	29.95	-4	35,377	-0.01%
2023/11/07	2	29.30	0	0.00	29.40	2	35,719	0.01%
2023/11/06	3.2	29.83	46	29.80	29.80	-42.8	36,046	-0.12%
2023/11/03	54	28.96	7	29.06	28.95	47	36,127	0.13%
2023/11/02	22	29.30	3	29.12	29.10	19	36,526	0.05%
2023/11/01	2	28.75	4	28.65	28.70	-2	36,874	-0.01%
2023/10/31	10.5	28.39	16	28.25	28.05	-5.5	37,021	-0.01%
2023/10/30	2	28.85	2	28.83	28.80	0	37,252	0.00%
2023/10/27	9.2	29.16	4	29.48	29.05	5.2	37,367	0.01%
2023/10/26	1	29.25	37	28.97	29.05	-36	37,935	-0.09%
2023/10/25	2.2	29.14	10	29.25	29.05	-7.8	38,055	-0.02%
2023/10/24	2	28.98	3	28.75	29.45	-1	38,267	0.00%
2023/10/23	4.1	28.56	20	28.57	28.45	-15.9	38,367	-0.04%
2023/10/20	59.1	28.70	11	28.75	28.80	48.1	39,091	0.12%
2023/10/19	1.7	29.33	1	29.35	29.25	0.7	39,612	0.00%
2023/10/18	25	28.72	122	28.66	28.95	-97	40,159	-0.24%	大賣/
2023/10/17	7.2	29.47	1	29.40	29.35	6.2	40,677	0.02%
2023/10/16	16.5	29.61	9	29.53	29.50	7.5	43,130	0.02%
2023/10/13	14.2	29.94	1	30.20	30.20	13.2	46,846	0.03%
2023/10/12	1.2	30.69	5	31.05	30.80	-3.9	48,229	-0.01%
2023/10/11	2.1	30.69	2	30.85	30.80	0.1	48,798	0.00%
2023/10/06	10.3	30.57	4	30.50	30.50	6.3	50,264	0.01%
2023/10/05	1.4	30.72	2	30.75	30.85	-0.6	50,285	0.00%
2023/10/04	5.1	30.46	1	30.50	30.50	4.1	50,368	0.01%
2023/10/03	2	31.05	18	30.97	30.90	-16	50,569	-0.03%
2023/10/02	86	31.11	98	30.94	30.90	-12	50,758	-0.02%
2023/09/28	38	31.01	8	31.21	30.70	30	50,653	0.06%
2023/09/27	0	0.00	3	31.00	31.00	-3	50,576	-0.01%
2023/09/26	6	30.78	1	30.85	30.70	5	50,905	0.01%
2023/09/25	1.2	30.65	1	30.60	30.60	0.2	51,029	0.00%
2023/09/22	26	30.62	7	30.65	30.85	19	51,327	0.04%
2023/09/21	21	30.34	423	30.30	30.55	-402	51,904	-0.77%	大賣/鉅額交易
2023/09/20	16	30.73	12	30.97	30.55	4	51,754	0.01%
2023/09/19	1	31.05	0	0.00	30.95	1	51,653	0.00%
2023/09/18	7.9	31.15	1	31.05	31.05	6.9	51,861	0.01%
2023/09/15	4.2	31.63	1	31.85	31.80	3.2	52,131	0.01%
2023/09/14	18	31.86	11.4	31.87	31.85	6.7	52,095	0.01%
2023/09/13	5	31.30	2	31.40	31.40	3	52,884	0.01%
2023/09/12	13	31.25	5	31.31	31.35	8	54,129	0.01%
2023/09/11	21	30.78	6	30.76	30.80	15	54,301	0.03%
2023/09/08	1	31.70	3	31.75	31.75	-2	54,225	0.00%
2023/09/07	11	31.66	5.2	31.40	31.40	5.8	54,489	0.01%
2023/09/06	45.2	31.95	36	31.95	32.00	9.2	54,459	0.02%
2023/09/05	24.3	31.92	11	31.75	32.00	13.3	54,492	0.02%
2023/09/04	7.8	31.58	2	31.58	31.85	5.8	54,597	0.01%
2023/09/01	42	31.83	13	31.90	31.80	29	54,596	0.05%
2023/08/31	48.4	32.00	30	31.88	31.90	18.4	54,525	0.03%
2023/08/30	137.1	33.18	38	32.97	32.90	99.1	54,063	0.18%	大買/
2023/08/29	54	33.21	51	33.30	33.35	3	54,588	0.01%
2023/08/28	62.2	32.61	73.1	32.89	33.00	-10.9	54,608	-0.02%
2023/08/25	175.5	33.05	238.1	32.95	33.15	-62.6	55,001	-0.11%	大買/大賣/
2023/08/24	156.4	33.99	71	34.16	33.95	85.4	54,612	0.16%	大買/
2023/08/23	146	34.39	78	34.50	34.40	68	54,144	0.13%	大買/
2023/08/22	90.2	35.06	64.1	35.50	34.75	26.1	54,201	0.05%
2023/08/21	217.1	34.80	86	34.93	34.65	131.1	53,634	0.24%	大買/鉅額交易
2023/08/18	133.4	35.51	76.2	35.40	34.75	57.2	53,128	0.11%	大買/
2023/08/17	156.1	36.99	250.1	36.81	37.00	-94	51,737	-0.18%	大買/大賣/
2023/08/16	324.3	34.77	344.1	35.26	35.95	-19.8	49,308	-0.04%	大買/大賣/
2023/08/15	481.1	34.84	528.1	35.73	35.80	-47	47,305	-0.10%	大買/大賣/
2023/08/14	73.4	32.84	109	32.59	32.75	-35.5	43,592	-0.08%	大賣/
2023/08/11	15.1	30.68	28.6	30.26	30.75	-13.6	42,224	-0.03%
2023/08/10	49.6	29.91	38.3	30.42	30.00	11.3	42,016	0.03%
2023/08/09	6	31.39	64.3	31.26	31.55	-58.3	41,821	-0.14%
2023/08/08	12	31.10	17	31.17	31.40	-5	41,932	-0.01%
2023/08/07	84.9	30.83	51	30.83	30.95	33.9	41,845	0.08%
2023/08/04	25.1	29.82	13.6	29.94	30.05	11.5	41,764	0.03%
2023/08/02	29	29.58	24.1	29.59	29.45	4.9	41,937	0.01%
2023/08/01	15.1	29.99	33.6	30.34	30.30	-18.5	41,504	-0.04%
2023/07/31	52.1	30.74	6	30.55	30.45	46.1	41,356	0.11%
2023/07/28	20	31.08	4	31.05	31.30	16	40,709	0.04%
2023/07/27	40.3	31.31	39	31.05	30.95	1.3	40,510	0.00%
2023/07/26	23	31.26	37	31.52	31.65	-14	40,367	-0.03%
2023/07/25	18.1	32.47	39	32.34	31.80	-20.9	40,130	-0.05%
2023/07/24	58.1	31.70	20.4	31.56	31.65	37.8	39,360	0.10%
2023/07/21	28.5	30.92	27.6	30.47	31.05	0.9	38,783	0.00%
2023/07/20	85.3	30.62	50	30.55	30.45	35.3	38,203	0.09%
2023/07/19	203.4	32.02	89	32.26	31.10	114.4	37,560	0.30%	大買/鉅額交易
2023/07/18	331.9	35.62	105.2	35.28	34.45	226.7	35,272	0.64%	大買/大賣/鉅額交易
2023/07/17	32.3	32.83	56	32.68	33.55	-23.7	31,798	-0.07%
2023/07/14	24.3	30.36	95	30.22	30.50	-70.7	30,673	-0.23%
2023/07/13	254.5	31.42	147.9	31.30	30.55	106.6	30,077	0.35%	大買/大賣/鉅額交易
2023/07/12	4	29.38	9	29.44	29.55	-5	28,557	-0.02%
2023/07/11	2	28.60	4	28.85	28.95	-2	28,473	-0.01%
2023/07/10	11	28.67	4	28.70	28.70	7	28,477	0.02%
2023/07/07	1.5	29.07	2.1	29.21	29.20	-0.6	28,339	0.00%
2023/07/06	19.3	29.74	17	29.91	29.80	2.3	28,080	0.01%
2023/07/05	7.4	30.33	5.5	30.28	30.05	1.9	27,977	0.01%
2023/07/04	25.2	30.21	59.4	30.20	30.25	-34.2	28,041	-0.12%
2023/07/03	5	29.90	11.1	29.66	29.70	-6.1	27,839	-0.02%
2023/06/30	5.1	29.06	15.8	29.07	29.25	-10.7	27,788	-0.04%
2023/06/29	25.1	29.69	23.1	29.88	29.50	2	27,774	0.01%
2023/06/28	20.1	28.90	27.1	29.04	29.05	-7	27,222	-0.03%
2023/06/27	19	28.76	37	28.67	28.75	-18	27,184	-0.07%
2023/06/26	15.2	29.14	22.1	28.94	29.10	-6.9	27,173	-0.03%
2023/06/21	0	0.00	30	29.02	29.35	-30	27,009	-0.11%
2023/06/20	0	28.50	88	28.54	28.90	-88	26,804	-0.33%
2023/06/19	23.6	28.26	21	28.45	28.55	2.6	26,509	0.01%
2023/06/16	37	29.97	72	29.73	29.90	-35	25,537	-0.14%
2023/06/15	15.2	28.65	16	28.61	28.70	-0.8	24,314	0.00%
2023/06/14	11	28.71	8	28.76	28.55	3	24,163	0.01%
2023/06/13	10	29.05	16	28.98	29.00	-6	24,213	-0.02%
2023/06/12	5	28.60	1	28.80	28.50	4	23,926	0.02%
2023/06/09	0	0.00	14	28.68	28.85	-14	23,889	-0.06%
2023/06/08	1	28.30	1	28.40	28.20	0	23,909	0.00%
2023/06/07	0	0.00	15	28.21	28.45	-15	23,649	-0.06%
2023/06/06	2	28.05	9	28.11	28.00	-7	23,409	-0.03%
2023/06/05	12.5	28.42	6	28.43	28.25	6.5	23,204	0.03%
2023/06/02	12	28.26	77.3	28.36	28.40	-65.3	22,916	-0.28%
2023/06/01	9.5	27.20	37	27.12	27.30	-27.5	22,195	-0.12%
2023/05/31	1.2	27.58	2.1	27.55	27.85	-1	21,705	0.00%
2023/05/30	18	27.56	33	27.25	27.55	-15	20,963	-0.07%
2023/05/29	10	28.17	30	28.36	28.15	-20	20,625	-0.10%
2023/05/26	1	27.35	22.1	27.47	27.55	-21.1	19,923	-0.11%
2023/05/25	2.2	26.89	23.5	27.13	27.35	-21.3	19,340	-0.11%
2023/05/24	1	26.25	2.5	26.80	27.00	-1.5	18,896	-0.01%
2023/05/23	0	26.45	3	26.27	26.45	-3	18,417	-0.02%
2023/05/22	12.1	26.92	33	26.84	26.70	-20.9	18,037	-0.12%
2023/05/19	0	0.00	10	26.37	26.40	-10	17,650	-0.06%
2023/05/18	1	26.50	16.1	26.57	26.45	-15.1	17,539	-0.09%
2023/05/17	3	26.43	46.5	26.16	26.35	-43.5	17,261	-0.25%
2023/05/16	0.3	25.85	15	25.90	26.00	-14.7	16,926	-0.09%
2023/05/15	0.3	25.90	5	25.84	25.90	-4.7	16,867	-0.03%
2023/05/12	2	25.60	30.2	25.73	25.85	-28.2	16,744	-0.17%
2023/05/11	2	25.60	30.2	25.73	25.85	-28.2	16,429	-0.17%
2023/05/10	5.4	25.40	11	25.45	25.60	-5.6	16,053	-0.03%
2023/05/09	32	25.38	22	25.29	25.35	10	15,868	0.06%
2023/05/08	0	0.00	4	24.46	24.60	-4	15,673	-0.03%
2023/05/05	3.5	24.12	0	0.00	24.15	3.5	15,584	0.02%
2023/05/04	3	24.10	0	0.00	24.15	3	15,642	0.02%
2023/05/03	0	24.25	0	0.00	24.40	0	15,683	0.00%
2023/05/02	1	24.25	1	24.00	24.30	0	15,828	0.00%
2023/04/27	1	23.75	2	23.70	23.75	-1	15,757	-0.01%
2023/04/26	3	23.65	0	0.00	23.75	3	15,773	0.02%
2023/04/25	7.2	23.74	0	0.00	23.70	7.2	15,642	0.05%
2023/04/24	3	23.90	1	24.00	23.95	2	15,494	0.01%
2023/04/21	1	24.40	22	24.40	24.40	-21	15,237	-0.14%
2023/04/20	25	24.28	1	24.35	24.15	24	14,956	0.16%
2023/04/19	3	25.47	165.3	25.62	25.65	-162.3	14,496	-1.12%	大賣/鉅額交易
2023/04/18	3.2	25.15	0	0.00	25.15	3.2	13,798	0.02%
2023/04/17	10.3	25.26	8	25.14	25.15	2.3	13,663	0.02%
2023/04/14	102	25.50	46	25.24	25.25	56	13,369	0.42%	大買/
2023/04/13	1	25.61	3	25.75	25.55	-2	13,242	-0.01%
2023/04/12	25	25.62	3	25.68	25.75	22	13,085	0.17%
2023/04/11	0	0.00	17	25.66	25.75	-17	12,964	-0.13%
2023/04/10	0.1	25.67	8.7	25.70	25.65	-8.6	12,817	-0.07%
2023/04/07	0	0.00	26	25.52	25.65	-26	12,730	-0.20%
2023/04/06	8.5	25.01	2	25.25	25.45	6.5	12,503	0.05%
2023/03/31	1	25.35	11	25.40	25.25	-10	12,322	-0.08%
2023/03/30	10.1	25.17	30.7	25.06	25.25	-20.6	12,469	-0.17%
2023/03/29	1	24.80	7	24.79	24.80	-6	12,536	-0.05%
2023/03/28	0	0.00	1	24.75	24.70	-1	12,867	-0.01%
2023/03/27	2.2	24.80	1	24.75	24.75	1.2	13,389	0.01%
2023/03/24	1	24.70	1	24.80	24.70	0	13,798	0.00%
2023/03/23	37	24.94	5.6	24.89	24.85	31.5	13,642	0.23%
2023/03/22	0	0.00	1.1	24.68	24.70	-1.1	13,471	-0.01%
2023/03/21	1	24.30	6.3	24.33	24.30	-5.3	13,442	-0.04%
2023/03/20	2	24.03	0	0.00	24.00	2	13,388	0.02%
2023/03/16	2.1	23.90	3.2	23.84	24.20	-1.2	13,026	-0.01%
2023/03/15	1.3	24.43	7	24.39	24.25	-5.7	12,778	-0.04%
2023/03/14	2.4	24.41	2	24.35	24.35	0.4	12,691	0.00%
2023/03/13	2	24.75	1.6	24.65	24.65	0.4	12,629	0.00%
2023/03/10	3.1	24.52	1	24.60	24.65	2.1	12,437	0.02%
2023/03/09	1	24.75	6	24.80	24.75	-5	12,385	-0.04%
2023/03/08	4	24.73	0	0.00	24.80	4	12,562	0.03%
2023/03/07	0	24.75	3	24.75	24.85	-3	12,695	-0.02%
2023/03/06	3.5	24.69	8.2	24.74	24.85	-4.7	12,786	-0.04%
2023/03/03	1	24.30	1	24.35	24.40	0	12,706	0.00%
2023/03/02	0	24.20	1	24.35	24.25	-1	12,801	-0.01%
2023/03/01	1.4	24.19	14.2	24.19	24.25	-12.8	12,786	-0.10%
2023/02/24	0	0.00	36	24.15	24.15	-36	12,860	-0.28%
2023/02/23	13.1	23.78	5.3	24.08	24.15	7.8	12,846	0.06%
2023/02/22	3	23.75	0	0.00	23.70	3	12,771	0.02%
2023/02/21	0	0.00	0.1	23.65	23.65	-0.1	12,798	0.00%
2023/02/20	14.1	23.58	11	23.60	23.60	3.1	12,920	0.02%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/16	0	0.00	2	23.60	23.50	-2	13,193	-0.02%
2023/02/15	0.5	23.51	1	23.50	23.50	-0.5	13,040	0.00%
2023/02/14	1.1	23.55	1	23.45	23.50	0.1	12,968	0.00%
2023/02/13	0	0.00	2	23.50	23.70	-2	12,924	-0.02%
2023/02/10	8	23.48	1	23.60	23.45	7	12,848	0.05%
2023/02/08	1	23.60	1	23.60	23.50	0	12,855	0.00%
2023/02/07	4	23.60	11	23.54	23.60	-7	12,873	-0.05%
2023/02/06	1	23.49	11.2	23.15	23.40	-10.2	12,765	-0.08%
2023/02/03	37.1	23.03	31	22.99	22.95	6.1	12,554	0.05%
2023/02/02	0	0.00	16.3	23.09	23.05	-16.3	12,592	-0.13%
2023/02/01	12	22.76	2	22.83	22.80	10	12,490	0.08%
2023/01/31	25.2	22.72	0.1	22.95	22.60	25.1	12,547	0.20%
2023/01/30	1.1	22.96	3	23.03	23.20	-1.9	12,313	-0.02%
2023/01/17	0	0.00	5	22.85	22.85	-5	12,125	-0.04%
2023/01/16	5.1	22.71	3	22.75	22.75	2.1	12,192	0.02%
2023/01/13	1	22.75	2	22.80	22.70	-1	12,389	-0.01%
2023/01/12	2	22.70	1.9	22.86	22.70	0.1	12,602	0.00%
2023/01/11	7	22.99	2	22.90	22.90	5	12,773	0.04%
2023/01/10	2	23.25	9.5	23.24	23.25	-7.5	12,964	-0.06%
2023/01/09	1	23.15	6	23.25	23.30	-5	13,108	-0.04%
2023/01/06	8	23.04	5.1	23.01	23.05	2.9	13,176	0.02%
2023/01/05	1.6	22.96	0.2	23.00	23.00	1.4	13,362	0.01%
2023/01/04	1	23.15	9.3	23.10	23.05	-8.3	13,407	-0.06%
2023/01/03	0	0.00	1.7	23.12	23.20	-1.7	13,536	-0.01%
2022/12/30	10	23.05	15	23.10	23.05	-5	13,484	-0.04%
2022/12/29	0	0.00	3	22.92	23.05	-3	13,441	-0.02%
2022/12/28	0	0.00	1.5	22.92	22.95	-1.5	13,509	-0.01%
2022/12/27	2	22.98	29	23.01	23.00	-27	13,663	-0.20%
2022/12/26	14.4	22.95	2	22.95	23.00	12.4	13,737	0.09%
2022/12/23	1	22.90	5	22.90	22.95	-4	13,967	-0.03%
2022/12/22	1	22.80	4	22.78	22.85	-3	14,309	-0.02%
2022/12/21	0	0.00	6.2	22.79	22.85	-6.2	14,272	-0.04%
2022/12/20	7.3	22.57	0.3	22.70	22.70	7	14,104	0.05%
2022/12/19	10	22.60	15	22.73	22.85	-5	13,870	-0.04%
2022/12/16	2	21.90	4.3	22.21	22.85	-2.3	13,275	-0.02%
2022/12/15	2.5	21.88	0	0.00	21.90	2.5	13,197	0.02%
2022/12/14	0	0.00	1	21.90	22.00	-1	13,622	-0.01%
2022/12/13	2.1	21.75	0	0.00	21.70	2.1	13,995	0.02%
2022/12/12	1	21.85	0	0.00	21.95	1	14,126	0.01%
2022/12/09	1	21.90	12	21.87	21.95	-11	14,698	-0.08%
2022/12/08	2	21.55	0	0.00	21.65	2	14,836	0.01%
2022/12/07	1	21.45	0.5	21.64	21.65	0.5	14,967	0.00%
2022/12/06	5	21.60	1	21.70	21.70	4	14,916	0.03%
2022/12/05	1	21.85	40	21.79	21.85	-39	14,939	-0.26%
2022/12/02	2.2	21.53	0	0.00	21.55	2.2	14,949	0.01%
2022/12/01	32.2	21.51	0	0.00	21.55	32.2	14,917	0.22%
2022/11/30	8	21.49	6.7	21.49	21.65	1.3	14,812	0.01%
2022/11/29	6	21.49	1	21.60	21.50	5	14,615	0.03%
2022/11/25	31.5	21.42	22	21.59	21.60	9.5	14,694	0.06%
2022/11/24	1	21.20	0	0.00	21.85	1	14,705	0.01%
2022/11/23	4.1	21.02	0	0.00	21.05	4.1	14,700	0.03%
2022/11/22	17.1	20.75	0	0.00	20.90	17.1	14,772	0.12%
2022/11/21	10.5	21.14	0	0.00	21.10	10.5	14,560	0.07%
2022/11/17	4.1	21.43	0	0.00	21.60	4.1	14,440	0.03%
2022/11/16	3.3	21.81	1	22.00	21.70	2.3	14,421	0.02%
2022/11/15	1.8	21.92	0	0.00	21.95	1.8	14,465	0.01%
2022/11/14	2	21.70	1	22.00	22.00	1	14,450	0.01%
2022/11/11	0	0.00	2	21.98	22.05	-2	14,255	-0.01%
2022/11/10	0	21.80	7	21.85	21.75	-7	14,210	-0.05%
2022/11/09	1	21.70	2	21.70	21.80	-1	14,301	-0.01%
2022/11/08	1.3	21.32	3	21.30	21.45	-1.7	14,680	-0.01%
2022/11/07	0	21.40	0.1	21.40	21.45	-0.1	14,641	0.00%
2022/11/04	0.3	20.95	1.5	21.10	21.30	-1.2	14,700	-0.01%
2022/11/03	0	0.00	1	20.90	20.90	-1	14,689	-0.01%
2022/11/02	0.2	21.00	2	21.10	21.15	-1.8	14,700	-0.01%
2022/11/01	1.1	20.91	0	0.00	20.90	1.1	14,687	0.01%
2022/10/31	0	0.00	1	21.05	21.10	-1	14,710	-0.01%
2022/10/28	1	20.70	0	0.00	20.75	1	14,713	0.01%
2022/10/26	7.1	20.59	0	0.00	20.55	7.1	14,771	0.05%
2022/10/25	0.7	20.75	0	0.00	20.75	0.7	14,761	0.01%
2022/10/24	3.2	20.79	3.1	20.90	20.75	0.1	14,776	0.00%
2022/10/21	4.1	21.11	0	0.00	20.85	4.1	14,742	0.03%
2022/10/20	1.4	20.94	2	20.95	21.05	-0.6	14,553	0.00%
2022/10/19	1	21.10	0	0.00	21.05	1	14,367	0.01%
2022/10/18	5.1	21.11	3	21.22	21.15	2.1	14,133	0.01%
2022/10/17	85.3	21.34	82	21.22	21.25	3.3	14,114	0.02%
2022/10/14	2	21.53	0	0.00	21.40	2	14,140	0.01%
2022/10/12	4	21.43	3	21.65	21.50	1	14,308	0.01%
2022/10/11	1.1	21.38	0	0.00	21.35	1.1	14,472	0.01%
2022/10/07	0	0.00	36	21.65	21.60	-36	14,351	-0.25%
2022/10/06	10	21.76	1	21.80	21.70	9	14,403	0.06%
2022/10/05	0.5	21.81	21	21.80	21.70	-20.5	14,545	-0.14%
2022/10/04	16.3	21.72	2	21.75	21.70	14.3	14,551	0.10%
2022/10/03	2	21.53	0	0.00	21.45	2	14,387	0.01%
2022/09/30	1.1	21.60	0	0.00	21.70	1.1	14,324	0.01%
2022/09/29	9	21.77	2.3	22.03	21.75	6.7	14,197	0.05%
2022/09/28	1.1	21.70	0	0.00	21.70	1.1	14,069	0.01%
2022/09/27	5	21.83	0	0.00	21.80	5	13,909	0.04%
2022/09/26	15	21.95	0	0.00	21.90	15	13,779	0.11%
2022/09/23	1	22.15	0	0.00	22.10	1	13,858	0.01%
2022/09/22	56.2	22.13	10	22.25	22.05	46.2	14,166	0.33%
2022/09/21	6	22.36	0	0.00	22.25	6	13,819	0.04%
2022/09/20	1.4	22.52	0	0.00	22.70	1.4	13,482	0.01%
2022/09/19	0.1	22.65	0	0.00	22.60	0.1	13,130	0.00%
2022/09/16	8.6	22.47	0	0.00	22.50	8.6	12,936	0.07%
2022/09/15	0	0.00	2	22.93	22.80	-2	12,394	-0.02%
2022/09/14	5.2	22.58	0	0.00	22.55	5.2	12,235	0.04%
2022/09/13	1	22.95	10	23.00	23.15	-9	12,225	-0.07%
2022/09/12	8	23.02	9	23.01	23.00	-1	12,357	-0.01%
2022/09/08	15	22.76	6	22.94	23.00	9	12,637	0.07%
2022/09/07	2.2	22.42	0	0.00	22.45	2.2	12,564	0.02%
2022/09/06	1	22.65	7	22.60	22.75	-6	12,502	-0.05%
2022/09/05	1	22.50	0	0.00	22.55	1	12,499	0.01%
2022/09/02	10	22.53	2	22.50	22.40	8	12,609	0.06%
2022/09/01	5	22.54	3	22.65	22.65	2	12,518	0.02%
2022/08/31	5	22.67	8	22.80	22.75	-3	12,353	-0.02%
2022/08/30	4	22.63	0	0.00	22.70	4	12,297	0.03%
2022/08/29	4	22.70	100	22.75	22.65	-96	12,292	-0.78%
2022/08/26	2	23.10	1	23.05	23.00	1	12,167	0.01%
2022/08/25	0	0.00	1.2	23.06	23.15	-1.2	12,192	-0.01%
2022/08/24	1	22.90	100	23.03	22.95	-99	12,345	-0.80%
2022/08/23	1	23.00	35	22.97	22.90	-34	12,858	-0.26%
2022/08/22	1.3	23.01	70	23.09	23.15	-68.7	12,917	-0.53%
2022/08/19	2.3	22.91	0	0.00	22.90	2.3	12,878	0.02%
2022/08/17	4.1	22.51	10	22.50	22.60	-6	13,083	-0.05%
2022/08/16	1.1	22.35	4	22.60	22.50	-3	13,170	-0.02%
2022/08/15	27.1	22.43	5	22.39	22.45	22.1	13,258	0.17%
2022/08/12	2	23.00	0	0.00	23.05	2	12,964	0.02%
2022/08/11	2	23.20	17	23.17	23.25	-15	13,032	-0.12%
2022/08/10	0.1	23.00	1.5	23.17	23.00	-1.4	13,266	-0.01%
2022/08/09	0	0.00	2	23.00	23.10	-2	13,341	-0.01%
2022/08/08	0	0.00	5	23.04	23.10	-5	13,627	-0.04%
2022/08/05	2	23.05	2	22.98	22.95	0	13,998	0.00%
2022/08/04	12	23.02	0	0.00	22.85	12	14,223	0.08%
2022/08/03	2	23.05	0	0.00	23.10	2	14,339	0.01%
2022/08/02	1	22.80	2	22.90	22.95	-1	14,540	-0.01%
2022/08/01	1	23.00	21	23.05	23.10	-20	14,559	-0.14%
2022/07/29	0	0.00	1	23.15	22.80	-1	14,703	-0.01%
2022/07/28	2	23.00	43	23.00	23.05	-41	14,760	-0.28%
2022/07/27	0	0.00	1	22.75	22.95	-1	14,909	-0.01%
2022/07/26	0	0.00	1	22.80	22.60	-1	14,942	-0.01%
2022/07/25	2.4	22.81	5.1	22.85	22.80	-2.7	15,025	-0.02%
2022/07/22	0	22.55	8	22.55	22.70	-8	15,281	-0.05%
2022/07/21	0	0.00	1	22.30	22.40	-1	15,449	-0.01%
2022/07/20	5.3	22.10	0	0.00	22.10	5.3	15,553	0.03%
2022/07/19	28.1	21.78	1	21.70	21.95	27.1	15,823	0.17%
2022/07/18	2	21.70	0	0.00	21.90	2	16,960	0.01%
2022/07/15	0.7	22.04	0	0.00	21.85	0.7	17,240	0.00%
2022/07/14	2	22.13	0	0.00	22.00	2	17,639	0.01%
2022/07/13	4.5	22.13	5	22.26	22.25	-0.5	17,912	0.00%
2022/07/12	3.1	21.55	2	21.60	21.85	1.1	18,063	0.01%
2022/07/11	2	22.00	0	0.00	21.90	2	18,099	0.01%
2022/07/08	2.8	21.91	1	21.90	21.90	1.8	18,279	0.01%
2022/07/07	5	21.60	0	0.00	21.65	5	18,463	0.03%
2022/07/06	29.9	21.58	2.7	21.73	21.40	27.2	18,669	0.15%
2022/07/05	14.6	22.36	0	0.00	22.15	14.6	18,745	0.08%
2022/07/04	0.1	22.35	2	22.40	22.30	-1.9	18,905	-0.01%
2022/07/01	7	22.29	10	22.45	22.40	-3	19,240	-0.02%
2022/06/30	12	22.72	0.1	22.56	22.75	11.9	19,139	0.06%
2022/06/29	3	22.50	0	0.00	22.55	3	18,902	0.02%
2022/06/28	1	22.70	0.2	22.75	22.90	0.9	18,949	0.00%
2022/06/27	1	22.70	5.9	22.86	22.80	-4.9	18,957	-0.03%
2022/06/24	11	22.76	1	22.80	22.75	10	18,983	0.05%
2022/06/23	4	22.79	1	22.70	22.85	3	19,001	0.02%
2022/06/22	12	22.69	0	0.00	22.70	12	18,963	0.06%
2022/06/21	5	22.50	1	22.95	22.95	4	18,967	0.02%
2022/06/20	9.5	22.34	10.5	22.38	22.35	-1	18,967	-0.01%
2022/06/17	2	22.53	6	22.50	22.55	-4	18,913	-0.02%
2022/06/15	1.1	23.00	1.1	23.00	22.85	0	18,990	0.00%
2022/06/14	2.1	22.85	3.9	22.90	22.80	-1.9	19,329	-0.01%
2022/06/13	0	0.00	19.3	22.95	23.00	-19.3	20,222	-0.10%
2022/06/10	2.1	22.98	0.1	23.15	23.00	2	20,165	0.01%
2022/06/09	1.2	23.03	0	0.00	23.00	1.2	20,190	0.01%
2022/06/08	0	0.00	1	23.10	23.20	-1	20,185	0.00%
2022/06/07	1	23.10	0	0.00	23.00	1	20,200	0.00%
2022/06/06	0.4	23.05	5	23.18	23.20	-4.6	20,134	-0.02%
2022/06/02	2	23.20	1	23.20	23.10	1	20,300	0.00%
2022/06/01	0.1	23.30	9	23.18	23.05	-9	20,525	-0.04%
2022/05/31	1	22.95	57	23.04	23.00	-56	20,364	-0.27%
2022/05/30	3.1	23.00	3.2	22.92	22.95	-0.2	19,828	0.00%
2022/05/27	8.1	22.77	5.2	22.90	22.80	2.9	19,772	0.01%
2022/05/26	0	0.00	7	22.64	22.50	-7	19,786	-0.04%
2022/05/25	0.5	22.46	1	22.55	22.60	-0.5	19,846	0.00%
2022/05/24	19	22.29	0	0.00	22.20	19	19,892	0.10%
2022/05/23	42.4	22.36	89	22.30	22.20	-46.7	19,825	-0.24%
2022/05/20	20.5	22.66	0	0.00	22.60	20.5	19,757	0.10%
2022/05/19	1	22.90	1	23.00	22.90	0	19,647	0.00%
2022/05/18	2.3	23.03	11	22.88	23.05	-8.8	19,607	-0.04%
2022/05/17	5.2	22.81	8	22.98	22.90	-2.8	19,367	-0.01%
2022/05/16	5.5	22.46	13	22.98	23.00	-7.5	19,276	-0.04%
2022/05/13	7.5	22.45	3	22.45	22.90	4.5	19,087	0.02%
2022/05/12	2.2	22.99	8	22.83	23.00	-5.9	18,806	-0.03%
2022/05/11	4.1	22.75	1	22.70	23.00	3.1	18,636	0.02%
2022/05/10	0.1	22.75	27	22.88	23.05	-27	18,654	-0.14%
2022/05/09	0	22.55	2	22.50	22.65	-2	18,542	-0.01%
2022/05/06	12.2	22.49	0	0.00	22.60	12.2	18,525	0.07%
2022/05/05	21.1	22.81	3	22.85	22.55	18.1	18,546	0.10%
2022/05/04	10.1	22.50	5	22.60	22.65	5.1	18,562	0.03%
2022/05/03	4.5	22.11	31	22.17	22.10	-26.5	18,536	-0.14%
2022/04/29	8	22.16	7	22.36	22.25	1	18,661	0.01%
2022/04/28	25.5	21.87	4	21.80	22.00	21.5	18,851	0.11%
2022/04/27	75.6	22.04	43	22.08	22.10	32.6	18,641	0.17%
2022/04/26	17.2	22.34	17	22.34	22.60	0.2	18,406	0.00%
2022/04/25	54.5	22.25	14.3	22.20	22.20	40.2	18,360	0.22%
2022/04/22	164.6	22.83	6	22.93	22.80	158.6	17,961	0.88%	大買/鉅額交易
2022/04/21	75.1	25.37	26	25.34	25.40	49.1	16,765	0.29%
2022/04/20	8.9	25.24	1	25.25	25.20	7.9	16,338	0.05%
2022/04/19	44	25.34	32	25.40	25.20	12	16,006	0.07%
2022/04/18	22.1	25.32	20	25.45	25.40	2.1	15,785	0.01%
2022/04/15	21.1	25.26	2	25.25	25.45	19.1	15,557	0.12%
2022/04/14	12.5	25.53	6	25.56	25.40	6.5	15,513	0.04%
2022/04/13	6.2	25.52	1	25.55	25.70	5.2	15,426	0.03%
2022/04/12	21.1	25.46	29	25.53	25.35	-7.9	15,428	-0.05%
2022/04/11	26.2	25.74	0	0.00	25.65	26.2	15,208	0.17%
2022/04/08	17	26.09	0	0.00	26.15	17	14,879	0.11%
2022/04/07	17.2	26.35	1	26.20	26.05	16.2	14,650	0.11%
2022/04/06	4.1	26.64	1	26.60	26.90	3.1	14,276	0.02%
2022/04/01	5	26.70	7	26.82	26.90	-2	14,110	-0.01%
2022/03/31	2	26.88	4	26.95	26.80	-2	14,020	-0.01%
2022/03/30	1.2	26.96	18	26.91	26.90	-16.8	13,893	-0.12%
2022/03/29	19	26.93	18	26.95	26.95	1	14,007	0.01%
2022/03/28	17	26.81	5	26.80	27.20	12	14,061	0.09%
2022/03/25	1.1	26.81	5	26.96	27.00	-3.9	14,183	-0.03%
2022/03/24	2	26.83	2	26.80	26.90	0	14,299	0.00%
2022/03/23	6.1	26.80	0	0.00	26.75	6.1	14,477	0.04%
2022/03/22	16.3	26.70	602.1	26.65	27.00	-585.7	14,460	-4.05%	大賣/鉅額交易
2022/03/21	10.3	26.84	0	0.00	26.80	10.3	14,428	0.07%
2022/03/18	7	26.87	4	26.96	27.00	3	14,336	0.02%
2022/03/17	23	26.83	9	26.97	26.80	14	14,138	0.10%
2022/03/16	37	26.68	70	26.81	27.00	-33	14,342	-0.23%
2022/03/15	1.1	25.73	6	25.83	25.80	-4.9	13,601	-0.04%
2022/03/14	1	25.80	3	25.83	25.90	-2	13,626	-0.01%
2022/03/11	2	25.83	10.3	25.72	25.85	-8.3	13,620	-0.06%
2022/03/10	5.1	25.60	4.5	25.67	25.70	0.6	13,782	0.00%
2022/03/09	29	25.25	0.5	25.25	25.30	28.5	13,886	0.21%
2022/03/08	6.1	25.03	29	25.04	25.10	-22.9	13,954	-0.16%
2022/03/07	6	25.10	9	25.07	25.35	-3	13,844	-0.02%
2022/03/04	2	25.68	0	0.00	25.70	2	14,002	0.01%
2022/03/03	4	25.84	46	25.90	25.95	-42	14,031	-0.30%
2022/03/02	47.7	25.80	0	0.00	25.75	47.7	14,040	0.34%
2022/03/01	3	25.65	608	25.74	25.80	-605	13,999	-4.32%	大賣/鉅額交易
2022/02/25	26.2	25.46	8	25.38	25.40	18.2	13,959	0.13%
2022/02/24	14.4	25.42	50	25.64	25.50	-35.6	13,889	-0.26%
2022/02/23	1	25.75	4	25.81	25.85	-3	13,790	-0.02%
2022/02/22	51	25.64	4	25.74	25.85	47	13,908	0.34%
2022/02/21	5.3	25.59	0	0.00	25.65	5.3	13,934	0.04%
2022/02/18	0	0.00	2	25.70	25.75	-2	14,037	-0.01%
2022/02/17	0	0.00	10	25.30	25.50	-10	14,139	-0.07%
2022/02/16	0.2	25.40	0	0.00	25.35	0.2	14,317	0.00%
2022/02/15	9.1	25.29	101	25.25	25.25	-91.9	14,661	-0.63%	大賣/
2022/02/14	6.1	25.43	0.1	25.50	25.50	6	14,562	0.04%
2022/02/11	1.2	25.53	4	25.69	25.75	-2.8	14,683	-0.02%
2022/02/10	3.2	25.57	0	0.00	25.70	3.2	14,630	0.02%
2022/02/09	0	0.00	5	25.76	25.80	-5	14,471	-0.03%
2022/02/08	1.1	25.41	1	25.55	25.55	0.1	14,365	0.00%
2022/02/07	3.1	25.12	10	25.10	25.15	-6.9	14,350	-0.05%
2022/01/26	10.1	25.23	5	25.22	25.20	5.1	14,168	0.04%
2022/01/25	4.1	25.14	7	25.15	25.25	-2.9	14,108	-0.02%
2022/01/24	4	25.23	2	25.25	25.45	2	14,016	0.01%
2022/01/21	4.8	25.07	50	25.11	25.45	-45.2	13,937	-0.32%
2022/01/20	2.3	25.37	5	25.36	25.45	-2.7	13,623	-0.02%
2022/01/19	10	25.33	5	25.35	25.45	5	13,645	0.04%
2022/01/18	15	25.62	8	25.43	25.45	7	13,570	0.05%
2022/01/17	1.1	25.05	37	25.08	25.30	-35.9	13,371	-0.27%
2022/01/14	10	24.96	6.2	24.92	25.15	3.8	13,448	0.03%
2022/01/13	10	24.95	33	24.95	25.00	-23	13,383	-0.17%
2022/01/12	7	24.89	10	24.96	24.90	-3	13,374	-0.02%
2022/01/11	34.2	24.95	31	25.00	25.00	3.2	13,316	0.02%
2022/01/10	4.3	24.70	23	24.80	24.85	-18.7	13,251	-0.14%
2022/01/07	72	24.70	24	24.74	24.75	48	13,251	0.36%
2022/01/06	7	24.50	16.1	24.54	24.65	-9.1	13,149	-0.07%
2022/01/05	2.3	24.45	15	24.48	24.55	-12.7	13,282	-0.10%
2022/01/04	3	24.27	5.4	24.33	24.35	-2.4	13,433	-0.02%
2022/01/03	20.2	24.20	27	24.27	24.30	-6.8	13,452	-0.05%
2021/12/30	5	24.15	6	24.20	24.20	-1	13,610	-0.01%
2021/12/29	11	24.24	31	24.23	24.25	-20	13,801	-0.14%
2021/12/28	21.6	24.13	2	24.15	24.20	19.6	13,908	0.14%
2021/12/27	4.4	24.05	1	24.15	24.15	3.4	14,016	0.02%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	46	23.86	1	24.00	23.80	45	14,345	0.31%
2021/12/22	20.2	23.87	5.1	23.85	24.00	15.1	14,331	0.11%
2021/12/21	10	23.90	17	23.98	23.85	-7	14,301	-0.05%
2021/12/20	11.1	23.94	1.1	24.01	23.90	10	14,237	0.07%
2021/12/17	4	24.05	31	24.13	24.00	-27	14,247	-0.19%
2021/12/16	3	24.07	4	24.09	24.00	-1	14,259	-0.01%
2021/12/15	1.1	23.86	0	0.00	23.75	1.1	14,593	0.01%
2021/12/14	5.1	23.78	24	23.85	23.85	-18.9	14,837	-0.13%
2021/12/13	31	24.22	0	0.00	24.05	31	14,932	0.21%
2021/12/10	46.1	24.43	182.2	24.41	24.30	-136.1	15,016	-0.91%	大賣/鉅額交易
2021/12/09	15.1	23.83	7	23.87	24.00	8.1	14,564	0.06%
2021/12/08	2	23.68	0	0.00	23.60	2	14,393	0.01%
2021/12/07	1	23.70	0	0.00	23.75	1	14,292	0.01%
2021/12/06	0.4	23.72	14	23.82	23.85	-13.6	14,248	-0.10%
2021/12/03	16	23.38	30	23.33	23.30	-14	14,120	-0.10%
2021/12/02	0	0.00	0.3	23.45	23.35	-0.3	14,198	0.00%
2021/12/01	20	23.45	5	23.38	23.45	15	14,217	0.11%
2021/11/30	14.1	23.20	1	23.45	23.15	13.1	14,157	0.09%
2021/11/29	7	23.22	0	0.00	23.35	7	13,775	0.05%
2021/11/26	18	23.39	6	23.38	23.40	12	13,747	0.09%
2021/11/25	3.2	23.66	2	23.60	23.60	1.2	13,801	0.01%
2021/11/24	25	23.56	0	0.00	23.75	25	13,816	0.18%
2021/11/23	15	23.41	2	23.35	23.55	13	13,803	0.09%
2021/11/22	12.1	23.58	2	23.50	23.55	10.1	13,715	0.07%
2021/11/19	51.1	23.51	8	23.50	23.55	43.1	13,665	0.32%
2021/11/18	10	23.59	2	23.58	23.60	8	13,652	0.06%
2021/11/17	20	23.63	0	0.00	23.75	20	13,573	0.15%
2021/11/16	8.4	23.72	1	23.65	23.70	7.4	13,647	0.05%
2021/11/15	28.1	23.60	9	23.61	23.70	19.1	13,673	0.14%
2021/11/12	128	23.89	0	0.00	23.90	128	13,587	0.94%	大買/鉅額交易
2021/11/11	1.1	24.01	2	24.00	24.10	-0.9	13,693	-0.01%
2021/11/10	9.1	24.02	3	24.10	24.15	6.1	13,861	0.04%
2021/11/09	0	0.00	58	24.30	24.35	-58	13,777	-0.42%
2021/11/08	59	24.40	15	24.21	24.40	44	13,820	0.32%
2021/11/05	3	24.18	3	24.17	24.35	0	13,925	0.00%
2021/11/04	1	24.35	2	24.30	24.30	-1	14,145	-0.01%
2021/11/03	2	24.55	1	24.35	24.55	1	14,093	0.01%
2021/11/02	6	24.30	3	24.28	24.20	3	14,152	0.02%
2021/11/01	3	24.30	13	24.17	24.20	-10	14,143	-0.07%
2021/10/29	38	24.47	1	24.50	24.45	37	14,135	0.26%
2021/10/28	100	24.70	34	24.75	24.85	66	14,038	0.47%
2021/10/27	121	24.69	67	24.52	24.80	54	14,068	0.38%	大買/
2021/10/26	62	24.55	5	24.54	24.60	57	14,283	0.40%
2021/10/25	0.1	24.40	14	24.47	24.45	-13.9	14,277	-0.10%
2021/10/22	15	24.25	11	24.25	24.30	4	14,325	0.03%
2021/10/21	1	24.10	0	0.00	24.00	1	14,203	0.01%
2021/10/20	1.1	24.09	0.3	24.00	23.90	0.8	14,157	0.01%
2021/10/19	0	0.00	10	23.99	23.90	-10	14,188	-0.07%
2021/10/18	4	24.01	5	24.00	24.05	-1	14,411	-0.01%
2021/10/15	0.1	24.15	0	0.00	24.05	0.1	14,547	0.00%
2021/10/13	2.3	24.19	6	24.20	24.10	-3.7	14,681	-0.03%
2021/10/12	0.1	24.20	3	24.32	24.10	-2.9	14,657	-0.02%
2021/10/08	0	0.00	12	24.18	24.15	-12	14,498	-0.08%
2021/10/07	10.2	24.15	2	24.15	24.15	8.2	14,633	0.06%
2021/10/06	2	23.70	2	23.73	23.90	0	14,678	0.00%
2021/10/05	5	23.45	9	23.49	23.40	-4	14,554	-0.03%
2021/10/04	1	23.50	11	23.57	23.60	-10	14,670	-0.07%
2021/10/01	3	23.35	4	23.60	23.60	-1	14,639	-0.01%
2021/09/30	6	23.63	4	23.65	23.60	2	14,627	0.01%
2021/09/29	3.1	23.64	30	23.72	23.85	-26.9	14,576	-0.18%
2021/09/28	3	24.03	113	23.99	24.00	-110	14,479	-0.76%	大賣/鉅額交易
2021/09/27	3.1	24.17	18	24.22	24.30	-14.9	14,433	-0.10%
2021/09/24	0	0.00	4	24.16	24.15	-4	14,547	-0.03%
2021/09/23	15	24.12	16	24.04	24.00	-1	14,687	-0.01%
2021/09/22	6.1	23.88	64	23.75	24.05	-57.9	14,591	-0.40%
2021/09/17	7	23.58	5	23.67	23.50	2	14,235	0.01%
2021/09/16	17.1	23.42	2	23.50	23.60	15	14,007	0.11%
2021/09/15	2.1	23.31	5	23.32	23.40	-2.9	14,018	-0.02%
2021/09/14	7	23.07	2	23.05	23.10	5	14,051	0.04%
2021/09/13	102	22.95	1	22.85	22.90	101	14,292	0.71%	大買/鉅額交易
2021/09/10	6.1	22.76	2	22.80	22.80	4.1	14,456	0.03%
2021/09/09	3	22.75	0	0.00	22.65	3	14,787	0.02%
2021/09/08	10	22.66	20	22.90	22.80	-10	15,007	-0.07%
2021/09/07	11	23.01	35.5	22.75	23.00	-24.5	15,172	-0.16%
2021/09/06	1.1	22.81	5.1	22.77	22.65	-4	15,204	-0.03%
2021/09/03	0	0.00	2	22.80	22.80	-2	15,320	-0.01%
2021/09/02	5	22.65	2	22.80	22.55	3	15,551	0.02%
2021/09/01	0	0.00	0.2	22.90	22.85	-0.2	15,757	0.00%
2021/08/31	6	22.62	14	22.74	22.90	-8	15,853	-0.05%
2021/08/30	5	22.60	8	22.59	22.70	-3	15,925	-0.02%
2021/08/27	1	22.45	7	22.47	22.60	-6	15,977	-0.04%
2021/08/26	3	22.38	2	22.40	22.45	1	16,008	0.01%
2021/08/25	5.1	22.47	0	0.00	22.55	5.1	16,117	0.03%
2021/08/24	2	22.53	9.6	22.54	22.55	-7.6	16,090	-0.05%
2021/08/23	12.4	22.45	15.6	22.48	22.35	-3.2	16,045	-0.02%
2021/08/20	9.1	22.40	27	22.39	22.35	-17.9	16,081	-0.11%
2021/08/19	9.6	22.10	5	22.23	22.30	4.6	16,144	0.03%
2021/08/18	36	22.17	51	22.11	22.30	-15	15,964	-0.09%
2021/08/17	6	22.17	11	22.00	22.30	-5	15,900	-0.03%
2021/08/16	18.1	21.69	0	0.00	21.70	18.1	15,513	0.12%
2021/08/13	3	21.67	0	0.00	21.65	3	16,457	0.02%
2021/08/12	16	21.61	1	21.60	21.55	15	16,734	0.09%
2021/08/11	5	21.73	0	0.00	21.80	5	16,849	0.03%
2021/08/10	13.1	21.75	12.5	21.75	21.85	0.6	17,030	0.00%
2021/08/09	3.2	21.34	1	21.30	21.40	2.2	17,094	0.01%
2021/08/06	10	21.46	0	0.00	21.45	10	17,339	0.06%
2021/08/05	9.1	21.45	0	0.00	21.55	9.1	17,850	0.05%
2021/08/04	9	21.43	49	21.44	21.45	-40	18,453	-0.22%
2021/08/03	3	21.47	10	21.50	21.55	-7	18,878	-0.04%
2021/08/02	0	0.00	26	21.54	21.60	-26	19,120	-0.14%
2021/07/30	20.4	21.51	1	21.55	21.60	19.4	19,314	0.10%
2021/07/29	6	21.65	0	0.00	21.70	6	19,327	0.03%
2021/07/28	9	21.66	0	0.00	21.75	9	19,507	0.05%
2021/07/27	17	21.85	1	21.80	21.85	16	19,971	0.08%
2021/07/26	5.1	21.86	3	21.88	21.85	2.1	20,249	0.01%
2021/07/23	6	21.85	6	21.88	21.90	0	20,511	0.00%
2021/07/22	16.1	21.89	2	21.95	22.00	14.1	20,972	0.07%
2021/07/21	12	21.92	3	21.93	22.00	9	21,041	0.04%
2021/07/20	10.1	21.99	0	0.00	22.05	10.1	21,251	0.05%
2021/07/19	11	22.05	0	0.00	22.05	11	22,468	0.05%
2021/07/16	6	22.08	0	0.00	22.15	6	23,230	0.03%
2021/07/15	19.1	22.07	0	0.00	22.15	19.1	23,471	0.08%
2021/07/14	34.1	22.06	5	22.07	22.20	29.1	23,724	0.12%
2021/07/13	31	22.15	0.1	22.20	22.20	30.9	23,976	0.13%
2021/07/12	6.1	22.15	0	0.00	22.10	6.1	24,047	0.03%
2021/07/09	4.8	22.05	0	0.00	22.10	4.8	24,178	0.02%
2021/07/08	1	22.30	1	22.35	22.30	0	24,248	0.00%
2021/07/07	3	22.22	0	0.00	22.30	3	24,722	0.01%
2021/07/06	1	22.30	8	22.34	22.45	-7	24,891	-0.03%
2021/07/05	30.1	22.20	2	22.23	22.25	28.1	25,062	0.11%
2021/07/02	2	22.10	0	0.00	22.05	2	25,366	0.01%
2021/07/01	17	22.21	0	0.00	22.00	17	25,664	0.07%
2021/06/30	2	22.45	8	22.43	22.35	-6	25,955	-0.02%
2021/06/29	10	22.06	2	22.08	22.05	8	26,300	0.03%
2021/06/28	16	22.03	2	22.05	22.00	14	27,021	0.05%
2021/06/25	16.1	22.14	5	22.20	22.05	11.1	28,652	0.04%
2021/06/24	5	22.20	11	22.15	22.10	-6	29,580	-0.02%
2021/06/23	8.7	22.09	2	22.15	22.10	6.7	29,494	0.02%
2021/06/22	40	22.39	1	22.35	22.30	39	29,422	0.13%
2021/06/21	9.1	22.63	4	22.68	22.60	5.1	29,223	0.02%
2021/06/18	7	23.05	4	23.04	23.05	3	29,234	0.01%
2021/06/17	8	22.89	0	0.00	23.05	8	29,140	0.03%
2021/06/16	4.1	22.63	1	22.80	23.00	3.1	29,508	0.01%
2021/06/15	12.1	22.48	0	0.00	22.50	12.1	29,564	0.04%
2021/06/11	6	22.69	0	0.00	22.65	6	29,429	0.02%
2021/06/10	16.1	22.70	0	0.00	22.85	16.1	29,604	0.05%
2021/06/09	10	22.94	15	22.95	22.95	-5	29,422	-0.02%
2021/06/08	2	23.03	0	0.00	23.15	2	29,258	0.01%
2021/06/07	28.1	23.04	0	0.00	23.05	28.1	29,400	0.10%
2021/06/04	18	23.20	1	23.20	23.20	17	29,270	0.06%
2021/06/03	1.1	23.20	5	23.31	23.40	-3.9	29,369	-0.01%
2021/06/02	12	23.16	13	23.31	23.10	-1	29,417	0.00%
2021/06/01	1	23.50	6	23.49	23.45	-5	29,497	-0.02%
2021/05/31	2	23.35	13	23.35	23.45	-11	29,720	-0.04%
2021/05/28	6	23.29	4	23.46	23.30	2	29,823	0.01%
2021/05/27	30	23.30	0	0.00	23.40	30	30,018	0.10%
2021/05/26	8	23.28	5	23.35	23.30	3	30,132	0.01%
2021/05/25	3	23.25	12	23.32	23.35	-9	30,387	-0.03%
2021/05/24	3	23.13	21	23.00	23.30	-18	30,466	-0.06%
2021/05/21	290	23.82	252	23.46	23.30	38	30,619	0.12%	大買/大賣/
2021/05/20	102	23.49	104	23.07	23.15	-2	29,730	-0.01%	大買/大賣/
2021/05/19	20	22.82	4	22.70	22.80	16	29,611	0.05%
2021/05/18	39	22.34	49	22.40	22.90	-10	29,662	-0.03%
2021/05/17	12	21.69	24	22.05	21.90	-12	29,711	-0.04%
2021/05/14	12.3	22.67	0	0.00	22.70	12.3	29,477	0.04%
2021/05/13	8	22.73	29.3	22.72	22.95	-21.3	29,414	-0.07%
2021/05/12	121.3	22.16	14	22.18	22.35	107.3	28,977	0.37%	大買/鉅額交易
2021/05/11	15	23.65	2	23.70	23.50	13	28,510	0.05%
2021/05/10	1.1	24.21	6.1	24.14	24.30	-5	28,151	-0.02%
2021/05/07	5	24.33	3.1	24.13	24.55	1.9	28,250	0.01%
2021/05/06	11	24.27	3	24.43	24.30	8	28,595	0.03%
2021/05/05	110	23.84	13	23.83	23.90	97	28,795	0.34%	大買/
2021/05/04	14.1	23.62	172.1	23.59	23.50	-158	28,742	-0.55%	大賣/鉅額交易
2021/05/03	520	24.43	10	24.46	24.35	510	28,422	1.79%	大買/鉅額交易
2021/04/29	4.2	24.86	16	24.93	25.00	-11.9	28,268	-0.04%
2021/04/28	40.1	24.94	21	24.87	24.90	19.1	28,069	0.07%
2021/04/27	8	24.58	2	24.55	24.65	6	28,040	0.02%
2021/04/26	171.3	24.61	3	24.68	24.75	168.3	27,948	0.60%	大買/鉅額交易
2021/04/23	102.3	24.69	19	24.76	24.80	83.3	27,869	0.30%	大買/
2021/04/22	40	27.46	22.4	27.58	27.40	17.7	27,381	0.06%
2021/04/21	12	27.70	13	27.78	27.80	-1	26,955	0.00%
2021/04/20	22	27.60	11	27.75	27.75	11	26,708	0.04%
2021/04/19	33	27.63	22	27.60	27.55	11	26,542	0.04%
2021/04/16	5	27.08	15	27.12	27.15	-10	26,408	-0.04%
2021/04/15	316.1	26.73	3	26.62	26.70	313.1	26,404	1.19%	大買/鉅額交易
2021/04/14	9	26.70	15	26.71	26.70	-6	26,325	-0.02%
2021/04/13	123	26.94	10	27.06	26.80	113	26,419	0.43%	大買/鉅額交易
2021/04/12	119.2	27.25	11	27.30	27.20	108.2	26,390	0.41%	大買/鉅額交易
2021/04/09	11	27.22	9	27.24	27.20	2	26,267	0.01%
2021/04/08	8.1	27.29	124	27.18	27.15	-115.9	26,006	-0.45%	大賣/鉅額交易
2021/04/07	4	27.00	13	27.02	27.10	-9	25,692	-0.04%
2021/04/06	10.1	27.17	20	27.12	27.05	-9.9	25,436	-0.04%
2021/04/01	7	27.01	21	26.90	27.25	-14	24,961	-0.06%
2021/03/31	126	27.08	122	26.87	26.70	4	24,340	0.02%	大買/大賣/
2021/03/30	229	26.62	101	26.77	27.00	128	23,516	0.54%	大買/大賣/鉅額交易
2021/03/29	35	25.98	47.1	25.98	26.10	-12.1	21,800	-0.06%
2021/03/26	11	23.65	2	23.70	23.75	9	20,833	0.04%
2021/03/25	2	23.53	2	23.60	23.70	0	20,876	0.00%
2021/03/24	1.1	23.78	20	23.85	23.95	-18.9	20,905	-0.09%
2021/03/23	1	24.00	12	23.85	24.00	-11	20,979	-0.05%
2021/03/22	17	23.62	2	23.55	23.65	15	21,013	0.07%
2021/03/19	36	23.82	9	23.96	23.85	27	20,917	0.13%
2021/03/18	15	23.55	28	23.60	23.70	-13	20,499	-0.06%
2021/03/17	3	23.18	17	23.22	23.30	-14	20,434	-0.07%
2021/03/16	8	23.33	39	23.29	23.30	-31	20,650	-0.15%
2021/03/15	1	22.76	3.2	22.81	22.95	-2.2	20,508	-0.01%
2021/03/12	1.1	22.85	4	22.89	22.90	-2.9	21,108	-0.01%
2021/03/11	6	22.93	7.5	22.92	22.95	-1.5	21,545	-0.01%
2021/03/10	4	22.73	2.1	22.87	22.70	1.9	21,436	0.01%
2021/03/09	0	0.00	5	22.61	22.70	-5	21,439	-0.02%
2021/03/08	2	22.30	8	22.44	22.40	-6	21,301	-0.03%
2021/03/05	2	21.95	10	22.01	22.40	-8	21,213	-0.04%
2021/03/04	2.1	22.15	3	22.53	22.20	-0.9	21,379	0.00%
2021/03/03	19	22.39	24	22.44	22.60	-5	21,278	-0.02%
2021/03/02	5	22.36	35	22.39	22.20	-30	21,078	-0.14%
2021/02/26	5	22.01	11	21.91	22.20	-6	20,763	-0.03%
2021/02/25	12	22.09	13	22.15	22.30	-1	20,441	0.00%
2021/02/24	15	21.95	4	21.94	21.90	11	20,294	0.05%
2021/02/23	19	21.73	104	21.70	21.75	-85	20,153	-0.42%	大賣/
2021/02/22	12	21.83	6	21.93	21.80	6	19,945	0.03%
2021/02/19	2.5	21.73	0	0.00	21.85	2.5	19,837	0.01%
2021/02/18	11	21.75	10	21.84	21.90	1	19,673	0.01%
2021/02/17	7	21.79	11	21.80	21.75	-4	19,633	-0.02%
2021/02/05	1	21.90	11	21.86	21.90	-10	19,297	-0.05%
2021/02/04	11	21.96	11	21.81	21.80	0	19,223	0.00%
2021/02/03	0	0.00	6	21.79	21.80	-6	19,168	-0.03%
2021/02/02	6	21.43	1	21.60	21.50	5	19,207	0.03%
2021/02/01	0	0.00	5	21.40	21.35	-5	19,073	-0.03%
2021/01/29	14	22.08	12	21.88	21.45	2	18,945	0.01%
2021/01/28	125	22.25	31.1	22.12	22.15	93.9	18,567	0.51%	大買/
2021/01/27	23	21.74	22	22.08	21.80	1	17,970	0.01%
2021/01/26	8	21.44	15	21.60	21.40	-7	17,454	-0.04%
2021/01/25	6	21.38	15	21.30	21.40	-9	17,231	-0.05%
2021/01/22	3	21.22	5	20.98	21.30	-2	17,126	-0.01%
2021/01/21	3	20.80	32	20.86	20.80	-29	17,116	-0.17%
2021/01/20	51	20.79	31	20.86	20.80	20	17,063	0.12%
2021/01/19	4	21.50	18	21.61	21.50	-14	16,553	-0.08%
2021/01/18	20	21.64	4	21.55	21.55	16	16,285	0.10%
2021/01/15	186	22.68	18	22.95	22.25	168	15,964	1.05%	大買/鉅額交易
2021/01/14	11	21.94	25	22.32	22.25	-14	15,247	-0.09%
2021/01/13	22	21.85	21	21.86	21.80	1	14,793	0.01%
2021/01/12	6	21.73	5	21.75	21.65	1	14,595	0.01%
2021/01/11	16	21.73	56	21.67	21.80	-40	14,313	-0.28%
2021/01/08	55	21.20	15	21.15	21.50	40	14,022	0.29%
2021/01/07	8	21.09	11	21.05	21.00	-3	13,760	-0.02%
2021/01/06	34	21.22	5	21.41	21.05	29	13,606	0.21%
2021/01/05	10	21.55	83	21.23	21.55	-73	13,173	-0.55%
2021/01/04	0	0.00	3	20.93	20.80	-3	12,853	-0.02%
2020/12/31	0	0.00	2	20.75	20.70	-2	12,794	-0.02%
2020/12/30	1	20.75	0	0.00	20.90	1	12,734	0.01%
2020/12/29	6	20.74	14	20.81	20.95	-8	12,693	-0.06%
2020/12/28	22	20.82	5	20.75	20.80	17	12,620	0.13%
2020/12/25	2.5	20.48	11	20.60	20.60	-8.5	12,638	-0.07%
2020/12/24	1	20.60	0	20.40	20.40	1	12,651	0.01%
2020/12/23	1	20.40	27	20.35	20.30	-26	12,625	-0.21%
2020/12/22	3	20.47	4	20.50	20.45	-1	12,649	-0.01%
2020/12/21	0	0.00	2	20.50	20.50	-2	12,678	-0.02%
2020/12/18	3	20.70	2	20.83	20.70	1	12,601	0.01%
2020/12/17	1	20.80	12	20.94	21.00	-11	12,419	-0.09%
2020/12/16	0	0.00	23	20.75	20.85	-23	12,187	-0.19%
2020/12/15	37	20.50	14	20.56	20.50	23	12,107	0.19%
2020/12/14	9	20.71	62	20.68	20.60	-53	11,954	-0.44%
2020/12/11	34	20.33	36	20.61	20.45	-2	11,827	-0.02%
2020/12/10	56	20.43	31.4	20.66	20.50	24.6	11,771	0.21%
2020/12/09	10	20.36	15	20.40	20.50	-5	11,429	-0.04%
2020/12/08	57	20.31	42	20.55	20.35	15	11,188	0.13%
2020/12/07	112	19.93	409	19.88	20.10	-297	10,549	-2.82%	大買/大賣/鉅額交易
2020/12/04	5	19.55	264	19.55	19.55	-259	10,110	-2.56%	大賣/鉅額交易
2020/12/03	4	19.38	2	19.43	19.45	2	9,979	0.02%
2020/12/02	69	19.35	5	19.37	19.35	64	9,941	0.64%
2020/12/01	5	19.17	2	19.20	19.30	3	9,993	0.03%
2020/11/30	24	19.14	1	19.25	19.30	23	10,289	0.22%
2020/11/27	24	19.30	0	0.00	19.25	24	10,617	0.23%
2020/11/25	124.5	19.52	3	19.60	19.55	121.5	10,762	1.13%	大買/鉅額交易
2020/11/24	300	19.72	5	19.65	19.60	295	10,785	2.74%	大買/鉅額交易
2020/11/23	2	19.63	4	19.66	19.70	-2	10,790	-0.02%
2020/11/19	0	0.00	1	19.50	19.50	-1	10,855	-0.01%
2020/11/18	0	0.00	4	19.53	19.55	-4	10,804	-0.04%
2020/11/17	16	19.43	19	19.45	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	15	19.36	19.40	-15	11,036	-0.14%
2020/11/13	1	19.10	4	19.05	19.10	-3	10,936	-0.03%
2020/11/12	5	19.10	0	0.00	19.10	5	10,938	0.05%
2020/11/11	0	0.00	9	19.27	19.35	-9	10,973	-0.08%
2020/11/10	0	0.00	64	19.13	19.10	-64	10,799	-0.59%
2020/11/09	1	18.80	15	18.80	18.95	-14	10,688	-0.13%
2020/11/06	0	0.00	13	18.90	18.90	-13	10,631	-0.12%
2020/11/05	1	18.60	4	18.85	18.85	-3	10,731	-0.03%
2020/11/04	2	18.78	1	18.80	18.70	1	10,895	0.01%
2020/11/03	0	0.00	30	18.80	18.75	-30	10,939	-0.27%
2020/10/30	25	18.76	3	18.60	18.60	22	11,214	0.20%
2020/10/29	32	18.60	27	18.82	18.95	5	11,114	0.04%
2020/10/28	6	18.73	11	18.73	18.75	-5	11,010	-0.05%
2020/10/27	2	18.58	2	18.60	18.60	0	11,111	0.00%
2020/10/26	3	18.60	0	0.00	18.65	3	11,163	0.03%
2020/10/22	9	18.55	0	0.00	18.50	9	11,314	0.08%
2020/10/21	3	18.57	1	18.55	18.50	2	11,217	0.02%
2020/10/20	4	18.55	0	0.00	18.60	4	11,280	0.04%
2020/10/19	5	18.59	0	0.00	18.55	5	11,369	0.04%
2020/10/16	3	18.63	0	0.00	18.55	3	11,463	0.03%
2020/10/15	9	18.70	0	0.00	18.70	9	11,616	0.08%
2020/10/14	0	0.00	1	18.85	18.95	-1	11,855	-0.01%
2020/10/13	8	18.70	1	18.80	18.70	7	12,644	0.06%
2020/10/12	11	18.65	5	18.80	18.70	6	13,454	0.04%
2020/10/08	2	18.90	0	0.00	18.85	2	13,774	0.01%
2020/10/07	2	19.03	10	19.00	18.90	-8	13,994	-0.06%
2020/10/06	2	18.90	0	0.00	19.00	2	14,320	0.01%
2020/10/05	0	0.00	7	19.17	18.90	-7	14,469	-0.05%
2020/09/30	1	19.15	0	0.00	19.05	1	14,696	0.01%
2020/09/29	0	0.00	9	19.34	19.35	-9	14,990	-0.06%
2020/09/28	0	0.00	11	19.19	19.30	-11	15,118	-0.07%
2020/09/25	1	18.80	5	18.86	18.90	-4	15,290	-0.03%
2020/09/24	8	18.90	52	18.90	18.80	-44	15,362	-0.29%
2020/09/23	2	19.05	1	19.10	19.15	1	15,432	0.01%
2020/09/22	2	19.10	1	19.05	19.10	1	15,484	0.01%
2020/09/21	1	19.45	0	0.00	19.35	1	15,530	0.01%
2020/09/18	2	19.60	5	19.50	19.70	-3	15,606	-0.02%
2020/09/17	0	0.00	2	19.40	19.40	-2	15,581	-0.01%
2020/09/16	0	0.00	4	19.45	19.35	-4	15,678	-0.03%
2020/09/15	9	19.39	34	19.45	19.45	-25	15,849	-0.16%
2020/09/14	0	0.00	2	19.20	19.15	-2	15,963	-0.01%
2020/09/11	6	19.09	8	19.08	19.15	-2	16,078	-0.01%
2020/09/10	2	19.15	2	19.10	19.10	0	16,183	0.00%
2020/09/09	1	19.05	1	19.00	19.00	0	16,241	0.00%
2020/09/08	0	0.00	6	19.15	19.20	-6	16,220	-0.04%
2020/09/07	1	19.10	3	19.10	19.10	-2	16,361	-0.01%
2020/09/04	1	19.05	9	19.02	19.20	-8	16,455	-0.05%
2020/09/03	25	19.57	5	19.66	19.25	20	16,475	0.12%
2020/09/02	32	19.47	27	19.56	19.60	5	16,239	0.03%
2020/09/01	0	0.00	1	18.90	18.85	-1	15,781	-0.01%
2020/08/31	56	18.79	1	18.75	18.50	55	15,761	0.35%
2020/08/28	1	18.85	0	0.00	18.85	1	15,639	0.01%
2020/08/27	1	18.75	0	0.00	18.90	1	15,778	0.01%
2020/08/26	2	18.83	4	18.84	18.95	-2	15,771	-0.01%
2020/08/25	12	18.85	25	18.78	18.80	-13	15,912	-0.08%
2020/08/24	2	18.43	2	18.55	18.45	0	16,007	0.00%
2020/08/21	6	18.38	6	18.48	18.40	0	16,093	0.00%
2020/08/20	26	18.35	13	18.37	18.35	13	15,943	0.08%
2020/08/19	14	18.67	4	18.71	18.60	10	15,746	0.06%
2020/08/18	2	18.65	6	18.70	18.75	-4	15,642	-0.03%
2020/08/17	6	18.63	2	18.68	18.70	4	15,667	0.03%
2020/08/14	2	18.58	9	18.70	18.65	-7	15,663	-0.04%
2020/08/13	6	18.57	3	18.55	18.60	3	15,700	0.02%
2020/08/12	2	18.68	1	18.70	18.65	1	15,674	0.01%
2020/08/11	30	18.83	0	0.00	18.80	30	15,679	0.19%
2020/08/10	2	18.83	4	18.90	19.00	-2	15,801	-0.01%
2020/08/07	3	18.70	16	18.75	18.70	-13	15,840	-0.08%
2020/08/06	1	18.80	4	18.70	18.75	-3	15,887	-0.02%
2020/08/05	15	18.59	6	18.75	18.60	9	15,880	0.06%
2020/08/04	0	0.00	2	18.55	18.45	-2	15,828	-0.01%
2020/08/03	17	18.41	0	0.00	18.35	17	15,804	0.11%
2020/07/31	2	18.45	2	18.65	18.65	0	15,733	0.00%
2020/07/30	0	0.00	1	18.55	18.45	-1	15,632	-0.01%
2020/07/29	22	18.39	17	18.43	18.25	5	15,560	0.03%
2020/07/28	1	18.25	8	18.36	18.30	-7	15,654	-0.04%
2020/07/27	4	18.40	5	18.50	18.35	-1	15,768	-0.01%
2020/07/24	23	18.54	16	18.51	18.45	7	15,856	0.04%
2020/07/23	9	18.70	1	18.75	18.75	8	15,887	0.05%
2020/07/22	16	18.83	0.2	18.85	18.85	15.8	15,949	0.10%
2020/07/21	3	18.70	7	18.84	18.85	-4	15,918	-0.03%
2020/07/20	3.4	18.45	11	18.50	18.50	-7.6	15,865	-0.05%
2020/07/17	90	18.49	45	18.43	18.40	45	15,815	0.28%
2020/07/16	58	20.00	15	20.06	20.00	43	15,249	0.28%
2020/07/15	0	0.00	67	20.26	20.20	-67	14,580	-0.46%
2020/07/14	29	20.28	11	20.35	20.10	18	14,213	0.13%
2020/07/13	0	0.00	22	20.28	20.25	-22	14,007	-0.16%
2020/07/10	15	20.02	10	20.02	20.00	5	13,953	0.04%
2020/07/09	15	20.28	1	20.30	20.15	14	13,924	0.10%
2020/07/08	7	20.19	9	20.24	20.40	-2	13,653	-0.01%
2020/07/07	4	20.04	1	20.00	20.05	3	13,266	0.02%
2020/07/06	0	0.00	17	20.01	20.05	-17	13,210	-0.13%
2020/07/03	10	19.91	3	19.90	19.80	7	13,180	0.05%
2020/07/02	2	19.85	57	19.77	19.95	-55	13,274	-0.41%
2020/07/01	11	19.62	105	19.60	19.55	-94	13,300	-0.71%	大賣/
2020/06/30	3	19.38	0	0.00	19.25	3	13,330	0.02%
2020/06/29	1	19.25	6	19.38	19.45	-5	13,548	-0.04%
2020/06/24	1	19.45	3.4	19.51	19.45	-2.4	13,556	-0.02%
2020/06/23	2	19.15	0	0.00	19.40	2	13,543	0.01%
2020/06/22	10	19.25	0	0.00	19.20	10	13,556	0.07%
2020/06/19	1	19.60	6	19.63	19.50	-5	13,614	-0.04%
2020/06/18	0	0.00	4	19.49	19.55	-4	13,515	-0.03%
2020/06/17	6	19.31	28	19.37	19.35	-22	13,523	-0.16%
2020/06/16	0	0.00	14	19.21	19.15	-14	13,735	-0.10%
2020/06/15	2	18.90	3	19.02	18.90	-1	14,173	-0.01%
2020/06/12	6	18.86	7	19.08	18.90	-1	14,423	-0.01%
2020/06/11	3	19.10	11	19.16	19.10	-8	14,618	-0.05%
2020/06/10	11	19.19	26	19.16	19.10	-15	14,741	-0.10%
2020/06/09	3	19.20	17	19.21	19.20	-14	15,118	-0.09%
2020/06/08	1	19.25	24	19.21	19.20	-23	15,383	-0.15%
2020/06/05	0	0.00	1	19.10	19.10	-1	15,240	-0.01%
2020/06/04	0.9	19.00	10	19.05	19.05	-9.1	15,404	-0.06%
2020/06/03	19	19.05	16	19.13	19.00	3	15,658	0.02%
2020/06/02	0	0.00	1	18.95	19.00	-1	15,664	-0.01%
2020/06/01	5	18.97	73	18.96	18.90	-68	15,699	-0.43%
2020/05/29	11	18.55	5.1	18.99	19.10	5.9	15,590	0.04%
2020/05/28	25.1	18.58	0	0.00	18.40	25.1	15,346	0.16%
2020/05/27	1	18.60	2	18.68	18.65	-1	15,425	-0.01%
2020/05/26	1	18.55	0	0.00	18.55	1	15,503	0.01%
2020/05/25	1	18.40	2	18.45	18.45	-1	15,499	-0.01%
2020/05/22	19	18.45	2	18.45	18.40	17	15,530	0.11%
2020/05/21	30	18.57	0	0.00	18.60	30	15,507	0.19%
2020/05/20	3	18.50	4	18.46	18.50	-1	15,472	-0.01%
2020/05/19	4	18.53	4	18.53	18.50	0	15,477	0.00%
2020/05/18	10	18.40	0	0.00	18.45	10	15,490	0.06%
2020/05/15	48	18.44	0	0.00	18.45	48	15,571	0.31%
2020/05/14	9	18.64	9	18.67	18.60	0	15,371	0.00%
2020/05/13	0	0.00	40	19.00	19.00	-40	15,291	-0.26%
2020/05/12	31	18.85	6	18.90	18.80	25	15,227	0.16%
2020/05/11	10	18.90	57	18.91	18.80	-47	15,188	-0.31%
2020/05/08	28	18.81	8	18.89	18.80	20	15,081	0.13%
2020/05/07	0	0.00	1	18.80	18.70	-1	15,020	-0.01%
2020/05/06	0	0.00	3	18.70	18.65	-3	14,995	-0.02%
2020/05/05	10	18.68	1	18.75	18.65	9	14,941	0.06%
2020/05/04	63	18.67	0	0.00	18.60	63	14,921	0.42%
2020/04/30	4	19.01	44	19.07	19.10	-40	14,818	-0.27%
2020/04/29	0	0.00	7	19.06	19.10	-7	14,753	-0.05%
2020/04/28	2	18.90	9	19.00	18.95	-7	14,786	-0.05%
2020/04/27	0	0.00	16	18.84	18.90	-16	15,015	-0.11%
2020/04/24	0	0.00	1	18.75	18.55	-1	14,964	-0.01%
2020/04/23	2	18.70	1	18.65	18.75	1	14,936	0.01%
2020/04/22	2	18.40	2	18.50	18.70	0	14,782	0.00%
2020/04/21	4.1	18.38	6	18.34	18.45	-1.9	14,599	-0.01%
2020/04/20	1	18.60	30	18.65	18.70	-29	14,385	-0.20%
2020/04/17	2	18.65	8	18.91	18.70	-6	14,279	-0.04%
2020/04/16	5	18.69	41	18.75	18.85	-36	14,118	-0.25%
2020/04/15	2	18.85	20	18.77	18.85	-18	13,974	-0.13%
2020/04/14	0	0.00	9	18.52	18.55	-9	13,737	-0.07%
2020/04/13	2	18.33	21	18.30	18.35	-19	13,580	-0.14%
2020/04/10	0	0.00	11	18.29	18.30	-11	13,588	-0.08%
2020/04/09	1	18.15	7	18.33	18.30	-6	13,617	-0.04%
2020/04/08	4	18.10	23	18.16	18.10	-19	13,490	-0.14%
2020/04/07	16	18.06	18	18.24	18.10	-2	13,391	-0.01%
2020/04/06	13	17.87	46	17.91	18.10	-33	13,184	-0.25%
2020/04/01	1	17.75	14	17.76	17.75	-13	12,974	-0.10%
2020/03/31	3	17.75	23	17.86	17.30	-20	12,808	-0.16%
2020/03/30	24	17.31	0	0.00	17.30	24	12,491	0.19%
2020/03/27	8	17.48	23	17.39	17.40	-15	12,423	-0.12%
2020/03/26	3	17.27	11	17.25	17.20	-8	12,348	-0.06%
2020/03/25	8	17.20	16	17.16	17.15	-8	12,456	-0.06%
2020/03/24	4	16.43	6	16.60	16.40	-2	12,272	-0.02%
2020/03/23	6	15.62	0	0.00	15.50	6	12,403	0.05%
2020/03/20	4	16.18	30	16.20	16.20	-26	12,425	-0.21%
2020/03/19	12	15.77	44	15.87	15.70	-32	12,163	-0.26%
2020/03/18	7	16.44	1	16.55	16.50	6	11,735	0.05%
2020/03/17	46	16.54	4	16.45	16.50	42	11,487	0.37%
2020/03/16	29	16.87	102	17.00	16.75	-73	11,272	-0.65%	大賣/
2020/03/13	18	16.68	9.2	16.77	17.10	8.8	11,112	0.08%
2020/03/12	24	17.37	0	0.00	17.20	24	10,597	0.23%
2020/03/11	13	17.86	0	0.00	17.85	13	10,275	0.13%
2020/03/10	32	17.69	130	17.75	17.90	-98	10,250	-0.96%	大賣/
2020/03/09	23	17.93	1	17.90	17.90	22	10,060	0.22%
2020/03/06	18	18.04	1	18.05	18.05	17	9,760	0.17%
2020/03/05	11	18.14	1	18.10	18.15	10	9,657	0.10%
2020/03/03	1.1	18.20	0	0.00	18.15	1.1	9,605	0.01%
2020/03/02	9	18.14	3	18.15	18.10	6	9,672	0.06%
2020/02/27	4	18.29	4.3	18.32	18.45	-0.3	10,656	0.00%
2020/02/26	0	0.00	2	18.25	18.40	-2	10,624	-0.02%
2020/02/25	7	18.24	1	18.20	18.20	6	10,569	0.06%
2020/02/24	5.3	18.33	0	0.00	18.30	5.3	10,610	0.05%
2020/02/21	1	18.35	13	18.40	18.45	-12	10,687	-0.11%
2020/02/20	1	18.40	0	0.00	18.40	1	10,780	0.01%
2020/02/19	13	18.39	0	0.00	18.35	13	10,867	0.12%
2020/02/18	13	18.38	0	0.00	18.40	13	10,882	0.12%
2020/02/17	14	18.50	0	0.00	18.55	14	10,889	0.13%
2020/02/14	1	18.55	0	0.00	18.55	1	10,987	0.01%
2020/02/13	3	18.53	2	18.55	18.50	1	11,123	0.01%
2020/02/12	6	18.48	1	18.50	18.55	5	11,234	0.04%
2020/02/11	3	18.42	0	0.00	18.40	3	11,281	0.03%
2020/02/10	1	18.40	0	0.00	18.40	1	11,380	0.01%
2020/02/07	1	18.45	7	18.55	18.55	-6	11,651	-0.05%
2020/02/06	2	18.45	4	18.50	18.60	-2	12,424	-0.02%
2020/02/05	2	18.40	15	18.39	18.40	-13	12,620	-0.10%
2020/02/04	4	18.30	3	18.27	18.40	1	12,713	0.01%
2020/02/03	21	18.04	15.2	18.13	18.15	5.8	12,822	0.05%
2020/01/31	22	18.41	0	0.00	18.35	22	12,770	0.17%
2020/01/30	46	18.35	2	18.55	18.35	44	12,702	0.35%
2020/01/20	2	19.10	118.3	19.15	19.10	-116.3	12,399	-0.94%	大賣/鉅額交易
2020/01/17	2	18.93	6	18.98	19.00	-4	12,351	-0.03%
2020/01/16	4	18.95	2	18.95	18.95	2	12,359	0.02%
2020/01/15	0	0.00	2	19.00	19.00	-2	12,507	-0.02%
2020/01/14	0	0.00	7	18.92	18.95	-7	12,613	-0.06%
2020/01/10	5.1	18.80	3	18.85	18.75	2.1	12,688	0.02%
2020/01/09	0	0.00	1	18.75	18.80	-1	12,872	-0.01%
2020/01/08	7	18.66	5	18.65	18.60	2	13,033	0.02%
2020/01/07	1	18.75	12	18.80	18.75	-11	13,095	-0.08%
2020/01/06	1	18.85	26.2	18.88	18.90	-25.2	13,147	-0.19%
2020/01/03	3.3	18.84	0	0.00	18.90	3.3	13,223	0.02%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/27	0	0.00	4	18.97	19.00	-4	13,303	-0.03%
2019/12/26	0	0.00	10	18.95	19.00	-10	13,305	-0.08%
2019/12/25	0	0.00	2	18.95	18.95	-2	13,347	-0.01%
2019/12/24	1	18.90	4	18.90	18.95	-3	13,375	-0.02%
2019/12/23	3	18.98	8	19.00	19.00	-5	13,349	-0.04%
2019/12/20	0	0.00	1.2	18.98	19.00	-1.2	13,328	-0.01%
2019/12/17	2	18.88	17	18.90	19.00	-15	12,963	-0.12%
2019/12/16	10	18.80	0	0.00	18.85	10	12,788	0.08%
2019/12/13	0	0.00	7	18.84	18.85	-7	12,756	-0.05%
2019/12/12	0	0.00	5	18.73	18.75	-5	12,662	-0.04%
2019/12/11	5	18.67	110	18.70	18.70	-105	12,643	-0.83%	大賣/鉅額交易
2019/12/10	3	18.72	4	18.74	18.75	-1	12,621	-0.01%
2019/12/09	8	18.90	5	18.85	18.90	3	12,554	0.02%
2019/12/06	10	18.90	3	18.85	18.85	7	12,692	0.06%
2019/12/05	15	18.85	7	18.89	18.90	8	12,656	0.06%
2019/12/04	4	18.78	0	0.00	18.85	4	12,621	0.03%
2019/12/03	9	18.68	3	18.80	18.80	6	12,693	0.05%
2019/12/02	109	18.60	1	18.75	18.70	108	12,720	0.85%	大買/鉅額交易
2019/11/29	2.1	18.73	20	18.79	18.80	-17.9	12,669	-0.14%
2019/11/28	2	18.80	6	18.85	18.90	-4	12,702	-0.03%
2019/11/27	2	18.80	0	0.00	18.70	2	12,805	0.02%
2019/11/26	3	18.75	22	18.90	18.75	-19	12,767	-0.15%
2019/11/25	5	18.85	0	0.00	18.90	5	11,634	0.04%
2019/11/22	3	18.88	2	18.90	18.90	1	11,714	0.01%
2019/11/21	9.2	18.82	7	18.86	18.90	2.2	11,761	0.02%
2019/11/20	2.2	18.93	11	18.93	19.00	-8.8	11,701	-0.08%
2019/11/19	0	0.00	1	18.90	18.90	-1	11,818	-0.01%
2019/11/18	20	18.70	13	18.81	18.90	7	11,891	0.06%
2019/11/15	5	18.54	6	18.59	18.55	-1	11,897	-0.01%
2019/11/14	9	18.33	0	0.00	18.50	9	11,920	0.08%
2019/11/13	22	18.35	0	0.00	18.30	22	12,032	0.18%
2019/11/12	10	18.52	102	18.40	18.45	-92	12,326	-0.75%	大賣/
2019/11/11	0	0.00	1	18.70	18.65	-1	12,307	-0.01%
2019/11/08	1	18.80	1	18.80	18.80	0	12,197	0.00%
2019/11/07	4	18.69	1	18.65	18.70	3	12,095	0.02%
2019/11/06	39	18.79	4	18.90	18.70	35	11,995	0.29%
2019/11/05	94	19.01	55	19.05	19.05	39	11,818	0.33%
2019/11/04	7	18.26	20	18.37	18.50	-13	11,147	-0.12%
2019/11/01	1	18.15	1	18.20	18.20	0	11,000	0.00%
2019/10/31	3	18.18	0	0.00	18.20	3	11,039	0.03%
2019/10/30	25.4	18.16	0.3	18.20	18.20	25.1	10,954	0.23%
2019/10/29	8	18.23	4	18.28	18.25	4	10,925	0.04%
2019/10/28	4	18.25	0	0.00	18.30	4	10,823	0.04%
2019/10/25	4	18.16	2	18.25	18.30	2	10,722	0.02%
2019/10/24	9	18.23	1	18.25	18.25	8	10,714	0.07%
2019/10/23	3	18.23	14	18.25	18.25	-11	10,716	-0.10%
2019/10/22	15	18.13	0	0.00	18.10	15	10,629	0.14%
2019/10/21	5	18.05	10	18.05	18.10	-5	10,523	-0.05%
2019/10/18	3	17.93	6	18.03	17.90	-3	10,529	-0.03%
2019/10/17	5	17.78	0	0.00	17.90	5	10,518	0.05%
2019/10/16	11	17.85	0	0.00	17.85	11	10,294	0.11%
2019/10/15	18	17.77	0	0.00	17.80	18	10,153	0.18%
2019/10/14	5	17.90	0	0.00	17.90	5	10,099	0.05%
2019/10/09	3	17.77	0	0.00	17.70	3	10,220	0.03%
2019/10/08	5	17.86	4	17.96	17.85	1	10,332	0.01%
2019/10/07	13	17.79	0	0.00	17.80	13	10,323	0.13%
2019/10/04	5	17.85	0	0.00	17.90	5	10,315	0.05%
2019/10/03	7	17.76	0	0.00	17.90	7	10,373	0.07%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/10/01	3	18.05	8	18.05	18.10	-5	10,359	-0.05%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/24	2	18.33	0	0.00	18.30	2	10,386	0.02%
2019/09/23	100	18.10	0	0.00	18.15	100	10,332	0.97%
2019/09/20	3	18.08	0	0.00	18.05	3	10,415	0.03%
2019/09/19	2	18.15	2	18.20	18.20	0	10,277	0.00%
2019/09/18	0	0.00	3	18.33	18.30	-3	10,329	-0.03%
2019/09/17	1	18.30	3	18.30	18.30	-2	10,361	-0.02%
2019/09/16	3	18.25	1	18.35	18.35	2	10,594	0.02%
2019/09/12	2	18.25	10	18.30	18.40	-8	10,709	-0.07%
2019/09/11	3	18.12	0	0.00	18.20	3	10,735	0.03%
2019/09/10	5	18.05	1	18.10	18.10	4	10,699	0.04%
2019/09/09	7	18.15	0	0.00	18.25	7	10,562	0.07%
2019/09/06	16	18.16	21	18.20	18.20	-5	10,503	-0.05%
2019/09/05	1	18.05	12	18.20	18.10	-11	10,408	-0.11%
2019/09/04	6	17.86	30	17.90	18.00	-24	10,261	-0.23%
2019/09/03	12	18.04	2	18.10	17.90	10	10,260	0.10%
2019/09/02	3	18.05	0	0.00	18.05	3	10,403	0.03%
2019/08/30	20	17.86	6	17.95	17.95	14	10,282	0.14%
2019/08/28	8	17.63	0	0.00	17.65	8	10,077	0.08%
2019/08/27	22	17.60	0	0.00	17.60	22	10,051	0.22%
2019/08/26	10	17.49	0	0.00	17.50	10	10,022	0.10%
2019/08/23	14	17.58	0	0.00	17.70	14	10,014	0.14%
2019/08/22	17	17.48	0	0.00	17.50	17	10,016	0.17%
2019/08/21	12	17.61	0	0.00	17.55	12	10,063	0.12%
2019/08/20	76	17.83	0	0.00	17.65	76	9,838	0.77%
2019/08/19	41	17.90	0	0.00	17.80	41	9,671	0.42%
2019/08/16	16	17.77	1	17.85	17.85	15	9,614	0.16%
2019/08/15	57	17.74	0	0.00	17.65	57	9,373	0.61%
2019/08/14	17	18.29	0	0.00	18.15	17	9,001	0.19%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/12	2	18.50	0	0.00	18.55	2	8,830	0.02%
2019/08/08	2	18.60	0	0.00	18.60	2	8,871	0.02%
2019/08/07	6	18.53	1	18.45	18.50	5	8,997	0.06%
2019/08/06	1	18.20	2	18.43	18.55	-1	9,133	-0.01%
2019/08/05	55	18.60	1	18.65	18.60	54	9,144	0.59%
2019/08/02	3	18.80	2	18.88	18.85	1	9,185	0.01%
2019/08/01	2	18.98	2	19.00	18.95	0	9,134	0.00%
2019/07/31	0	0.00	5	19.05	19.10	-5	9,115	-0.05%
2019/07/30	0	0.00	1	19.25	19.25	-1	9,084	-0.01%
2019/07/29	3	19.10	0	0.00	19.25	3	9,269	0.03%
2019/07/25	0	0.00	1	19.40	19.45	-1	9,238	-0.01%
2019/07/24	9	19.27	3	19.30	19.30	6	9,258	0.06%
2019/07/23	6	19.17	0	0.00	19.25	6	9,258	0.06%
2019/07/22	11	19.05	3	19.10	19.05	8	9,252	0.09%
2019/07/19	5	19.16	0	0.00	19.20	5	9,203	0.05%
2019/07/17	2	19.35	0	0.00	19.30	2	9,302	0.02%
2019/07/16	9	19.45	0	0.00	19.50	9	9,336	0.10%
2019/07/15	65	19.35	18	19.36	19.45	47	9,360	0.50%
2019/07/12	89	20.45	8	20.50	20.45	81	9,324	0.87%
2019/07/11	1	20.40	1	20.30	20.35	0	9,311	0.00%
2019/07/10	13	20.22	12	20.23	20.25	1	9,354	0.01%
2019/07/08	26	20.37	0	0.00	20.30	26	9,347	0.28%
2019/07/05	1	20.50	3	20.50	20.50	-2	9,376	-0.02%
2019/07/02	0	0.00	10	20.50	20.60	-10	9,677	-0.10%
2019/07/01	7	20.51	0	0.00	20.50	7	9,702	0.07%
2019/06/28	1	20.35	0	0.00	20.35	1	9,609	0.01%
2019/06/27	1	20.25	4	20.30	20.25	-3	9,603	-0.03%
2019/06/26	0	0.00	1	20.15	20.20	-1	9,611	-0.01%
2019/06/24	1	20.20	11	20.16	20.15	-10	9,640	-0.10%
2019/06/21	0	0.00	52	20.20	20.15	-52	9,617	-0.54%
2019/06/20	1	20.05	22	20.08	20.00	-21	9,600	-0.22%
2019/06/19	0	0.00	39	19.97	20.00	-39	9,485	-0.41%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/17	1	19.80	1	19.80	19.80	0	9,375	0.00%
2019/06/14	0	0.00	1	19.90	19.85	-1	9,431	-0.01%
2019/06/13	0	0.00	4	19.85	19.90	-4	9,478	-0.04%
2019/06/12	0	0.00	10	19.90	19.85	-10	9,693	-0.10%
2019/06/11	1	19.90	48	19.92	19.95	-47	9,714	-0.48%
2019/06/10	1	19.85	3	19.83	19.85	-2	9,677	-0.02%
2019/06/06	1	19.55	1	19.65	19.60	0	9,560	0.00%
2019/06/05	1	19.65	0	0.00	19.60	1	9,583	0.01%
2019/06/04	0	0.00	3	19.52	19.50	-3	9,617	-0.03%
2019/05/31	1	19.55	35	19.65	19.65	-34	9,709	-0.35%
2019/05/29	9	19.04	0	0.00	19.15	9	9,717	0.09%
2019/05/28	2	19.08	0	0.00	19.05	2	10,020	0.02%
2019/05/27	1	19.05	0	0.00	19.05	1	10,087	0.01%
2019/05/23	1	18.95	6	18.97	19.00	-5	10,196	-0.05%
2019/05/22	3	18.95	0	0.00	18.95	3	10,146	0.03%
2019/05/21	101	19.00	0	0.00	18.95	101	10,273	0.98%	大買/鉅額交易
2019/05/20	4	18.79	13	18.80	18.85	-9	10,214	-0.09%
2019/05/17	5	18.84	0	0.00	18.80	5	10,205	0.05%
2019/05/16	2	18.83	0	0.00	18.75	2	10,203	0.02%
2019/05/15	31	19.00	0	0.00	18.85	31	10,200	0.30%
2019/05/14	7	18.91	7	19.04	19.10	0	10,188	0.00%
2019/05/13	0	0.00	102	19.20	19.20	-102	10,044	-1.02%	大賣/鉅額交易
2019/05/10	2	19.45	8	19.47	19.50	-6	10,174	-0.06%
2019/05/09	4	19.45	67	19.48	19.35	-63	10,223	-0.62%
2019/05/08	4	19.65	1	19.70	19.65	3	10,250	0.03%
2019/05/07	10	19.72	32	19.63	19.90	-22	10,474	-0.21%
2019/05/06	11	19.62	0	0.00	19.60	11	10,626	0.10%
2019/05/03	0	0.00	7	19.99	20.00	-7	10,420	-0.07%
2019/05/02	30	19.95	1	19.95	19.90	29	10,420	0.28%
2019/04/30	1	19.85	6	19.88	19.95	-5	10,445	-0.05%
2019/04/29	2	19.83	9	19.88	19.90	-7	10,433	-0.07%
2019/04/26	0	0.00	1	19.75	19.85	-1	10,405	-0.01%
2019/04/25	0	0.00	5	19.80	19.80	-5	10,411	-0.05%
2019/04/24	5	19.80	10	19.85	19.85	-5	10,465	-0.05%
2019/04/23	54	19.60	23	19.64	19.70	31	10,416	0.30%
2019/04/22	0	0.00	1	19.75	19.70	-1	10,346	-0.01%
2019/04/19	50	19.60	11	19.65	19.60	39	10,338	0.38%
2019/04/18	4	19.59	5	19.58	19.60	-1	10,344	-0.01%
2019/04/17	1	19.40	3	19.48	19.50	-2	10,327	-0.02%
2019/04/16	5	19.31	0	0.00	19.35	5	10,112	0.05%
2019/04/15	15	19.40	0	0.00	19.45	15	10,097	0.15%
2019/04/12	2	19.30	14	19.30	19.25	-12	10,076	-0.12%
2019/04/11	3	19.40	17	19.36	19.35	-14	10,102	-0.14%
2019/04/10	6	19.54	6	19.51	19.55	0	10,053	0.00%
2019/04/09	0	0.00	55	19.50	19.50	-55	9,955	-0.55%
2019/04/08	5	19.39	2	19.40	19.50	3	9,935	0.03%
2019/04/03	1	19.10	0	0.00	19.15	1	9,729	0.01%
2019/03/29	3	18.98	50	19.00	19.15	-47	9,531	-0.49%
2019/03/28	8	18.98	1	18.95	19.00	7	9,485	0.07%
2019/03/27	2	19.03	2	18.98	19.00	0	9,500	0.00%
2019/03/26	6	18.93	0	0.00	18.90	6	9,466	0.06%
2019/03/25	139.1	18.75	13	18.80	18.85	126.1	9,456	1.33%	大買/鉅額交易
2019/03/22	8	19.05	3	19.07	19.10	5	9,221	0.05%
2019/03/21	8	19.02	2.5	19.01	19.00	5.5	9,203	0.06%
2019/03/20	1	19.00	25	18.99	19.00	-24	9,270	-0.26%
2019/03/19	4	19.05	4	19.04	19.00	0	9,244	0.00%
2019/03/18	0	0.00	14	18.97	19.00	-14	9,209	-0.15%
2019/03/15	0	0.00	6	18.83	18.75	-6	9,342	-0.06%
2019/03/14	12.2	18.84	0	0.00	18.80	12.2	9,137	0.13%
2019/03/13	0	0.00	2	18.83	18.90	-2	9,307	-0.02%
2019/03/12	3	18.78	0	0.00	18.80	3	9,302	0.03%
2019/03/11	3	18.80	5	18.80	18.75	-2	9,316	-0.02%
2019/03/08	29	18.89	0	0.00	18.90	29	9,367	0.31%
2019/03/07	0	0.00	26	19.04	19.00	-26	9,522	-0.27%
2019/03/04	7.2	18.90	23	18.99	18.95	-15.8	9,568	-0.17%
2019/02/27	35	18.97	21	19.05	19.10	14	9,392	0.15%
2019/02/26	10	18.75	19	18.87	18.80	-9	9,065	-0.10%
2019/02/25	0	0.00	0.5	18.45	18.45	-0.5	8,678	-0.01%
2019/02/22	63	18.29	1	18.35	18.35	62	8,646	0.72%
2019/02/21	4	18.28	0	0.00	18.30	4	8,666	0.05%
2019/02/20	7	18.29	0	0.00	18.30	7	8,696	0.08%
2019/02/19	1	18.30	0	0.00	18.30	1	8,623	0.01%
2019/02/18	2	18.20	8	18.22	18.20	-6	8,650	-0.07%
2019/02/15	7	18.10	2	18.15	18.10	5	8,676	0.06%
2019/02/14	3	18.20	0	0.00	18.15	3	8,603	0.03%
2019/02/13	11	18.33	0	0.00	18.35	11	8,586	0.13%
2019/02/12	13	18.46	8	18.45	18.45	5	8,516	0.06%
2019/02/11	5	18.46	0	0.00	18.50	5	8,457	0.06%
2019/01/30	2	18.15	12	18.19	18.20	-10	8,245	-0.12%
2019/01/29	15	18.01	2	18.05	18.10	13	8,079	0.16%
2019/01/28	10	18.01	10	17.92	18.10	0	7,968	0.00%
2019/01/25	1	17.80	9	17.77	17.80	-8	7,712	-0.10%
2019/01/23	19	17.64	1	17.55	17.60	18	7,638	0.24%
2019/01/21	3	17.62	0	0.00	17.65	3	7,579	0.04%
2019/01/18	21	17.55	0	0.00	17.55	21	7,593	0.28%
2019/01/17	7	17.51	2	17.50	17.50	5	7,598	0.07%
2019/01/16	12	17.51	8.9	17.50	17.50	3.1	7,636	0.04%
2019/01/15	1	17.50	1	17.50	17.50	0	7,662	0.00%
2019/01/14	6	17.54	0	0.00	17.55	6	7,653	0.08%
2019/01/11	3	17.55	0	0.00	17.60	3	7,776	0.04%
2019/01/10	0	0.00	1	17.55	17.55	-1	7,861	-0.01%
2019/01/09	1	17.60	6	17.56	17.60	-5	7,801	-0.06%
2019/01/08	8	17.34	7	17.35	17.35	1	7,709	0.01%
2019/01/07	1	17.30	0	0.00	17.45	1	7,819	0.01%
2019/01/04	6	17.12	10	17.15	17.10	-4	7,823	-0.05%
2019/01/03	1	17.45	0	0.00	17.40	1	8,101	0.01%
2019/01/02	1	17.50	0	0.00	17.45	1	8,116	0.01%
2018/12/28	12	17.45	5	17.52	17.45	7	8,103	0.09%
2018/12/27	5	17.60	0	0.00	17.50	5	8,195	0.06%
2018/12/25	41	17.40	1	17.40	17.60	40	8,225	0.49%
2018/12/21	3	17.45	0	0.00	17.40	3	8,369	0.04%
2018/12/20	2	17.45	0	0.00	17.45	2	8,301	0.02%
2018/12/19	3	17.62	7	17.61	17.65	-4	8,293	-0.05%
2018/12/17	1	17.55	0	0.00	17.50	1	8,429	0.01%
2018/12/14	4	17.61	5	17.68	17.60	-1	8,452	-0.01%
2018/12/12	0	0.00	10	17.45	17.55	-10	8,415	-0.12%
2018/12/11	10	17.42	0	0.00	17.35	10	8,345	0.12%
2018/12/10	1	17.40	2	17.35	17.30	-1	8,338	-0.01%
2018/12/07	0	0.00	13	17.50	17.55	-13	8,196	-0.16%
2018/12/06	11	17.43	0	0.00	17.55	11	8,204	0.13%
2018/12/05	15	17.79	0	0.00	17.80	15	7,978	0.19%
2018/12/04	1	18.05	0	0.00	17.90	1	7,972	0.01%
2018/12/03	2	17.75	83	17.76	17.90	-81	7,930	-1.02%
2018/11/30	3	17.60	11	17.68	17.60	-8	7,810	-0.10%
2018/11/29	1	17.50	2	17.75	17.50	-1	7,609	-0.01%
2018/11/28	82	17.60	0	0.00	17.70	82	7,528	1.09%
2018/11/27	0	0.00	5	17.67	17.65	-5	7,466	-0.07%
2018/11/26	3	17.63	1	17.55	17.45	2	7,428	0.03%
2018/11/23	2	17.40	1	17.40	17.50	1	7,428	0.01%
2018/11/22	7	17.44	5	17.45	17.40	2	7,448	0.03%
2018/11/21	8	17.46	0	0.00	17.45	8	7,545	0.11%
2018/11/20	2	17.60	3	17.58	17.50	-1	7,587	-0.01%
2018/11/19	4	17.68	0	0.00	17.70	4	7,908	0.05%
2018/11/16	6	17.70	2	17.70	17.70	4	7,947	0.05%
2018/11/14	2	17.30	0	0.00	17.35	2	7,966	0.03%
2018/11/13	2	17.25	0	0.00	17.45	2	7,964	0.03%
2018/11/12	0	0.00	3	17.55	17.55	-3	7,977	-0.04%
2018/11/09	3	17.58	11	17.35	17.45	-8	7,957	-0.10%
2018/11/08	0	0.00	2.3	17.90	17.80	-2.3	7,919	-0.03%
2018/11/07	12	17.72	2	17.75	17.85	10	7,877	0.13%
2018/11/06	1	17.55	5	17.55	17.45	-4	7,924	-0.05%
2018/11/05	4	17.25	0	0.00	17.50	4	8,001	0.05%
2018/11/02	5	17.26	14	17.30	17.35	-9	8,043	-0.11%
2018/11/01	2	17.10	0	0.00	17.20	2	8,172	0.02%
2018/10/31	1	17.05	1	17.05	17.05	0	8,113	0.00%
2018/10/30	1	16.85	3.3	16.85	16.85	-2.3	8,051	-0.03%
2018/10/29	20	16.78	2	16.70	16.90	18	8,124	0.22%
2018/10/26	1	16.75	0	0.00	16.75	1	8,220	0.01%
2018/10/25	23.3	16.81	24	16.80	16.85	-0.7	8,255	-0.01%
2018/10/24	31	16.97	20	16.96	17.00	11	8,291	0.13%
2018/10/23	10	17.07	0	0.00	17.05	10	8,272	0.12%
2018/10/22	1	17.10	22	17.20	17.10	-21	8,235	-0.25%
2018/10/19	32	17.14	6	17.20	17.15	26	8,188	0.32%
2018/10/18	7	17.19	1	17.20	17.20	6	8,116	0.07%
2018/10/17	5	17.55	0	0.00	17.45	5	8,199	0.06%
2018/10/16	8	17.50	5	17.45	17.35	3	8,387	0.04%
2018/10/15	10	17.42	22	17.35	17.40	-12	8,438	-0.14%
2018/10/12	24	17.47	8	17.39	17.65	16	8,395	0.19%
2018/10/11	20	17.62	8	17.45	17.45	12	8,529	0.14%
2018/10/09	10	18.50	10	18.45	18.45	0	8,235	0.00%
2018/10/08	6	18.55	0	0.00	18.55	6	8,276	0.07%
2018/10/05	7	18.48	0	0.00	18.50	7	8,319	0.08%
2018/10/04	5	18.63	0	0.00	18.60	5	8,239	0.06%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/10/01	1	19.00	50	19.00	19.05	-49	8,340	-0.59%
2018/09/28	2	18.93	54	18.95	18.95	-52	8,335	-0.62%
2018/09/26	3	18.72	0	0.00	18.75	3	8,270	0.04%
2018/09/25	6	18.70	0	0.00	18.70	6	8,276	0.07%
2018/09/21	2	18.75	0	0.00	18.80	2	8,301	0.02%
2018/09/17	2	18.85	0	0.00	18.90	2	8,446	0.02%
2018/09/14	4	18.80	0	0.00	18.85	4	8,604	0.05%
2018/09/12	1	18.65	0	0.00	18.75	1	8,752	0.01%
2018/09/10	10	18.65	11	18.70	18.65	-1	9,576	-0.01%
2018/09/07	11	18.86	0	0.00	18.95	11	9,644	0.11%
2018/09/06	2	19.03	2	19.05	19.05	0	9,639	0.00%
2018/09/05	2	19.08	0	0.00	19.00	2	9,722	0.02%
2018/09/04	2	19.25	0	0.00	19.30	2	9,746	0.02%
2018/09/03	0	0.00	1	19.30	19.25	-1	9,787	-0.01%
2018/08/31	0	0.00	4	19.15	19.25	-4	9,839	-0.04%
2018/08/29	0	0.00	3	19.17	19.20	-3	9,937	-0.03%
2018/08/28	2	19.25	0	0.00	19.20	2	10,043	0.02%
2018/08/27	1	19.25	103	19.30	19.15	-102	9,975	-1.02%	大賣/鉅額交易
2018/08/24	11	19.00	6	18.99	19.05	5	10,183	0.05%
2018/08/23	8	18.59	0	0.00	18.65	8	9,863	0.08%
2018/08/22	3	18.65	0	0.00	18.65	3	9,795	0.03%
2018/08/21	3	18.62	0	0.00	18.70	3	9,717	0.03%
2018/08/20	2	18.73	2	18.70	18.60	0	9,674	0.00%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	2	18.68	0	0.00	18.85	2	9,611	0.02%
2018/08/15	5	18.84	9	18.78	18.75	-4	9,603	-0.04%
2018/08/13	3	18.70	3	18.83	18.75	0	9,580	0.00%
2018/08/10	0.1	18.95	0	0.00	18.90	0.1	9,501	0.00%
2018/08/09	2	18.90	0	0.00	19.00	2	9,414	0.02%
2018/08/08	24	19.13	4	19.11	19.15	20	9,413	0.21%
2018/08/06	51	19.00	0	0.00	19.05	51	9,307	0.55%
2018/08/03	44	19.00	0	0.00	19.00	44	9,498	0.46%
2018/08/02	6	19.12	2	19.00	19.00	4	9,934	0.04%
2018/08/01	22	19.13	22	19.15	19.15	0	9,911	0.00%
2018/07/31	8	18.88	4	18.93	19.00	4	9,834	0.04%
2018/07/30	10	18.84	6	18.89	18.90	4	9,717	0.04%
2018/07/27	2	18.83	0	0.00	18.85	2	9,633	0.02%
2018/07/26	9.1	18.87	0	0.00	18.95	9.1	9,639	0.09%
2018/07/25	32	18.96	3	19.00	18.90	29	9,629	0.30%
2018/07/24	3	18.92	0	0.00	19.00	3	9,781	0.03%
2018/07/23	15	18.95	5	18.98	18.95	10	9,831	0.10%
2018/07/20	0	0.00	2	19.80	19.85	-2	9,736	-0.02%
2018/07/18	0	0.00	3	19.75	19.80	-3	9,519	-0.03%
2018/07/17	26.1	19.60	2	19.75	19.65	24.1	9,464	0.25%
2018/07/16	0	0.00	1	19.60	19.50	-1	9,272	-0.01%
2018/07/13	1	19.50	2	19.45	19.40	-1	9,235	-0.01%
2018/07/12	3	19.30	7	19.32	19.30	-4	9,145	-0.04%
2018/07/11	7	19.16	0	0.00	19.25	7	9,136	0.08%
2018/07/09	9	18.95	4	18.95	19.00	5	9,217	0.05%
2018/07/06	13	18.82	3	18.82	18.80	10	9,303	0.11%
2018/07/05	1	19.00	0	0.00	18.90	1	9,255	0.01%
2018/07/04	1	18.95	0	0.00	19.10	1	9,335	0.01%
2018/07/03	2	18.95	0	0.00	18.95	2	9,544	0.02%
2018/07/02	33	19.06	0	0.00	19.00	33	9,607	0.34%
2018/06/29	4	19.09	0	0.00	19.20	4	9,537	0.04%
2018/06/28	3	18.98	0	0.00	18.95	3	9,424	0.03%
2018/06/27	157	19.20	200	19.10	19.10	-43	9,332	-0.46%	大買/大賣/
2018/06/26	2	19.18	1	19.15	19.25	1	9,280	0.01%
2018/06/25	79	19.28	1	19.20	19.20	78	9,177	0.85%
2018/06/22	19	19.26	2	19.25	19.25	17	9,052	0.19%
2018/06/21	6	19.49	2	19.48	19.45	4	8,920	0.04%
2018/06/20	24	19.45	0	0.00	19.55	24	8,960	0.27%
2018/06/19	8	19.57	0	0.00	19.60	8	8,889	0.09%
2018/06/15	10	19.55	5	19.50	19.85	5	8,709	0.06%
2018/06/14	7	19.68	0	0.00	19.60	7	8,385	0.08%
2018/06/13	30	19.81	0	0.00	19.80	30	8,281	0.36%
2018/06/12	7	19.80	0	0.00	19.80	7	8,365	0.08%
2018/06/08	2	19.93	0	0.00	19.95	2	8,284	0.02%
2018/06/07	0	0.00	3	20.10	20.10	-3	8,253	-0.04%
2018/06/05	1	19.75	0	0.00	19.80	1	8,152	0.01%
2018/06/04	2.1	19.80	3	19.80	19.75	-0.9	8,082	-0.01%
2018/05/31	11	19.80	2	19.88	19.70	9	8,012	0.11%
2018/05/30	6	19.78	0	0.00	19.75	6	7,769	0.08%
2018/05/29	3	19.98	1	20.10	20.05	2	7,812	0.03%
2018/05/28	0	0.00	1	19.95	19.95	-1	7,875	-0.01%
2018/05/25	1	19.80	0	0.00	19.80	1	8,012	0.01%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/22	21	19.85	100	19.90	19.85	-79	8,334	-0.95%
2018/05/18	31	19.90	0	0.00	19.85	31	8,517	0.36%
2018/05/17	3	19.90	3	20.10	19.85	0	8,628	0.00%
2018/05/15	4	19.88	0	0.00	19.95	4	8,806	0.05%
2018/05/14	0	0.00	1	20.15	20.15	-1	9,130	-0.01%
2018/05/11	3	20.00	1	20.20	20.20	2	9,149	0.02%
2018/05/10	37	19.65	9	19.73	19.80	28	9,003	0.31%
2018/05/09	0	0.00	20	19.25	19.35	-20	8,612	-0.23%
2018/05/08	2	19.35	0	0.00	19.35	2	8,695	0.02%
2018/05/07	1	19.20	2	19.15	19.15	-1	8,732	-0.01%
2018/05/04	4	19.25	2	19.30	19.20	2	8,783	0.02%
2018/05/03	11	19.30	0	0.00	19.25	11	8,958	0.12%
2018/05/02	20	19.50	8	19.51	19.60	12	9,347	0.13%
2018/04/30	8	19.44	2	19.48	19.40	6	9,315	0.06%
2018/04/27	17	19.55	3	19.45	19.45	14	9,199	0.15%
2018/04/26	10	19.52	1	19.50	19.55	9	9,142	0.10%
2018/04/25	12	19.60	0	0.00	19.65	12	9,077	0.13%
2018/04/24	8	19.51	0	0.00	19.55	8	9,074	0.09%
2018/04/23	3	19.75	0	0.00	19.80	3	9,066	0.03%
2018/04/20	0	0.00	6	19.79	19.90	-6	9,074	-0.07%
2018/04/19	102	19.70	3	19.80	19.80	99	9,058	1.09%	大買/
2018/04/18	30	19.60	0	0.00	19.55	30	9,052	0.33%
2018/04/17	13	19.59	5	19.57	19.60	8	9,185	0.09%
2018/04/16	11	19.70	1	19.70	19.70	10	9,153	0.11%
2018/04/13	8	19.93	121	19.95	19.95	-113	9,155	-1.23%	大賣/鉅額交易
2018/04/12	8	19.54	0.1	19.60	19.50	7.9	9,032	0.09%
2018/04/11	2	19.67	0	0.00	19.65	2	8,954	0.02%
2018/04/10	28	19.52	0	0.00	19.55	28	9,028	0.31%
2018/04/09	14	19.62	3	19.55	19.55	11	8,998	0.12%
2018/04/03	8	19.85	0	0.00	19.80	8	8,842	0.09%
2018/04/02	0	0.00	4	19.99	20.00	-4	8,824	-0.05%
2018/03/30	14	19.88	0	0.00	19.80	14	8,876	0.16%
2018/03/29	2	19.90	0	0.00	19.85	2	8,787	0.02%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/26	5	19.90	0	0.00	19.95	5	8,670	0.06%
2018/03/23	11	19.85	0	0.00	19.90	11	8,700	0.13%
2018/03/22	11	20.20	0	0.00	20.15	11	8,694	0.13%
2018/03/21	71	20.27	2	20.28	20.25	69	8,645	0.80%
2018/03/20	58	20.39	31	20.25	20.25	27	8,761	0.31%
2018/03/19	50	20.82	0	0.00	20.95	50	8,526	0.59%
2018/03/14	0	0.00	13	20.80	20.80	-13	8,400	-0.15%
2018/03/13	11	20.64	2	20.55	20.70	9	8,457	0.11%
2018/03/12	15	20.56	7	20.65	20.65	8	8,523	0.09%
2018/03/09	5	20.35	53	20.41	20.40	-48	8,513	-0.56%
2018/03/08	12	20.34	69	20.35	20.35	-57	8,510	-0.67%
2018/03/07	0	0.00	136	20.26	20.30	-136	8,536	-1.59%	大賣/鉅額交易
2018/03/06	1	20.20	29	20.20	20.20	-28	8,642	-0.32%
2018/03/05	0	0.00	5	20.15	20.10	-5	8,948	-0.06%
2018/03/02	9	19.98	0	0.00	20.00	9	8,935	0.10%
2018/02/23	1	20.00	11	20.29	20.30	-10	8,758	-0.11%
2018/02/22	197	19.88	0	0.00	19.80	197	8,689	2.27%	大買/鉅額交易
2018/02/21	101	20.08	6	20.15	20.20	95	8,691	1.09%	大買/
2018/02/12	19	19.80	0	0.00	19.75	19	8,700	0.22%
2018/02/09	2	19.88	0	0.00	19.85	2	8,770	0.02%
2018/02/08	4	20.00	50	20.00	19.95	-46	8,772	-0.52%
2018/02/07	4.5	20.23	1	20.30	20.10	3.5	8,787	0.04%
2018/02/06	26	19.80	31	20.23	19.80	-5	8,814	-0.06%
2018/02/05	6	20.95	2	20.95	20.90	4	8,541	0.05%
2018/02/01	78	21.65	1	21.65	21.45	77	8,966	0.86%
2018/01/31	0	0.00	81	21.65	21.70	-81	9,034	-0.90%
2018/01/30	80	21.45	331	21.52	21.35	-251	8,911	-2.82%	大賣/鉅額交易
2018/01/29	23	21.55	1	21.60	21.70	22	8,862	0.25%
2018/01/26	35	21.47	5	21.40	21.40	30	8,834	0.34%
2018/01/25	7	21.59	20	21.47	21.80	-13	8,693	-0.15%
2018/01/24	3	20.70	0	0.00	20.90	3	8,270	0.04%
2018/01/23	2	20.68	2	20.75	20.85	0	8,710	0.00%
2018/01/22	1	20.90	2	20.75	20.80	-1	8,832	-0.01%
2018/01/19	0	0.00	1	20.95	20.95	-1	8,918	-0.01%
2018/01/18	1	20.70	3	20.77	20.80	-2	8,934	-0.02%
2018/01/17	1	20.55	5	20.75	20.80	-4	8,968	-0.04%
2018/01/16	2	20.50	21	20.50	20.60	-19	8,963	-0.21%
2018/01/15	9	20.48	0	0.00	20.45	9	8,988	0.10%
2018/01/12	0	0.00	4	20.51	20.60	-4	9,018	-0.04%
2018/01/11	13	20.33	0	0.00	20.30	13	8,971	0.14%
2018/01/10	1	20.70	0	0.00	20.75	1	8,930	0.01%
2018/01/09	234	20.92	0	0.00	20.90	234	9,020	2.59%	大買/鉅額交易
2018/01/08	0	0.00	1	21.25	21.25	-1	9,148	-0.01%
2018/01/03	2	21.05	0	0.00	20.95	2	9,550	0.02%
2018/01/02	2	21.03	10	21.20	21.10	-8	9,509	-0.08%