仁寶 (2324)-玉山-嘉義券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.95
漲跌
▲0.15
漲幅
+0.40%
成交量
24,983張
產業
上市電腦週邊類股
1839人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	38.10	7	38.03	37.95	-6	20,461	-0.03%
2024/12/02	2.1	37.91	35	37.71	37.80	-32.9	20,148	-0.16%
2024/11/29	33	36.96	1	37.05	36.85	32	19,836	0.16%
2024/11/28	6.2	36.99	10	37.10	37.00	-3.8	19,920	-0.02%
2024/11/27	3.1	38.61	21.3	37.66	37.60	-18.2	19,743	-0.09%
2024/11/26	26	38.52	29	38.61	38.40	-3	19,522	-0.02%
2024/11/25	42	37.81	2	37.95	38.25	40	19,147	0.21%
2024/11/22	8.1	37.53	7.7	37.72	37.20	0.4	18,638	0.00%
2024/11/21	0	36.60	8.5	37.15	37.05	-8.5	18,269	-0.05%
2024/11/20	2.5	36.83	4	36.89	36.90	-1.5	18,301	-0.01%
2024/11/19	11	37.06	8	37.06	36.95	3	18,098	0.02%
2024/11/18	96	38.12	47.5	37.69	37.15	48.5	17,771	0.27%
2024/11/15	4.8	37.90	73	37.51	37.50	-68.2	17,133	-0.40%
2024/11/14	11	38.15	73.3	38.27	38.10	-62.3	16,754	-0.37%
2024/11/13	41	38.05	45.1	38.23	37.85	-4.1	16,150	-0.03%
2024/11/12	25.5	36.89	1.6	37.08	36.85	23.9	15,117	0.16%
2024/11/11	20	37.37	22	37.48	37.50	-2	14,819	-0.01%
2024/11/08	78.1	37.69	14.2	37.80	37.55	63.9	14,730	0.43%
2024/11/07	20.5	37.12	81.4	38.05	38.15	-60.9	14,401	-0.42%
2024/11/06	10.1	36.35	14	37.10	36.20	-3.9	13,695	-0.03%
2024/11/05	1.3	36.22	11.9	36.28	36.40	-10.6	13,639	-0.08%
2024/11/04	10	36.05	1.1	36.14	36.05	8.9	13,833	0.06%
2024/11/01	7	35.36	3	35.82	36.10	4	14,244	0.03%
2024/10/30	1	36.15	0	0.00	35.85	1	14,214	0.01%
2024/10/29	0	0.00	5	35.79	36.00	-5	14,476	-0.03%
2024/10/28	3	36.35	20	36.19	36.30	-17	14,617	-0.12%
2024/10/25	0	0.00	4.8	36.12	36.20	-4.8	14,759	-0.03%
2024/10/24	6	35.81	18.7	35.88	35.80	-12.7	15,077	-0.08%
2024/10/23	11	36.00	11.4	35.95	35.85	-0.3	15,351	0.00%
2024/10/22	0.2	35.98	98.3	36.19	36.20	-98.1	15,611	-0.63%
2024/10/21	0.1	35.80	14	35.76	36.00	-13.9	15,834	-0.09%
2024/10/18	13.1	35.71	15	35.71	35.50	-1.9	16,017	-0.01%
2024/10/17	1	35.35	41	35.35	35.50	-40	16,027	-0.25%
2024/10/16	10.1	34.83	2	34.88	35.00	8.1	15,954	0.05%
2024/10/15	5	35.05	16	35.10	35.10	-11	15,977	-0.07%
2024/10/14	14.2	34.84	4	34.83	34.75	10.2	15,997	0.06%
2024/10/11	15.1	34.73	14	34.83	34.90	1.1	16,152	0.01%
2024/10/09	6.4	34.58	11	34.64	34.50	-4.7	16,284	-0.03%
2024/10/08	3.2	33.85	0	0.00	33.95	3.2	16,579	0.02%
2024/10/07	4.2	33.95	6	34.11	34.20	-1.8	16,709	-0.01%
2024/10/04	4	34.75	13	34.37	33.95	-9	16,858	-0.05%
2024/10/01	1.5	34.13	10.1	34.13	34.50	-8.6	16,703	-0.05%
2024/09/30	0.1	33.60	2	33.60	33.30	-2	16,742	-0.01%
2024/09/27	0	0.00	2	33.80	33.50	-2	16,868	-0.01%
2024/09/26	1	33.80	2	33.93	33.30	-1	17,130	-0.01%
2024/09/25	11	33.92	3	34.00	33.90	8	17,253	0.05%
2024/09/24	0	0.00	3	33.87	33.85	-3	17,319	-0.02%
2024/09/20	0	0.00	1	33.80	33.50	-1	17,646	-0.01%
2024/09/19	2	33.70	7	33.81	33.75	-5	17,663	-0.03%
2024/09/18	7	33.52	6	33.45	33.30	1	17,999	0.01%
2024/09/16	10	33.75	11	34.05	34.15	-1	18,385	-0.01%
2024/09/13	4.1	33.67	7	33.67	33.85	-2.9	18,702	-0.02%
2024/09/12	0.1	33.30	14	33.48	33.60	-13.9	19,100	-0.07%
2024/09/11	0.5	32.95	3	32.88	32.60	-2.5	19,126	-0.01%
2024/09/10	0.1	33.15	1	32.80	32.65	-0.9	19,176	0.00%
2024/09/09	2	32.80	4	32.94	33.10	-2	19,276	-0.01%
2024/09/06	0	32.55	3	32.63	32.75	-3	19,256	-0.02%
2024/09/05	0.2	32.28	6	32.15	32.00	-5.8	19,392	-0.03%
2024/09/04	3.1	31.45	1	31.60	31.95	2.1	19,592	0.01%
2024/09/03	0	0.00	1	33.10	32.90	-1	19,516	-0.01%
2024/09/02	9	33.31	1	33.25	33.25	8	19,716	0.04%
2024/08/30	1.1	33.25	5	33.20	33.20	-3.9	20,149	-0.02%
2024/08/29	27.1	33.16	21	33.31	33.40	6.1	20,901	0.03%
2024/08/28	4.1	33.20	0	0.00	33.25	4.1	21,468	0.02%
2024/08/27	23	33.33	6	33.48	33.65	17	22,180	0.08%
2024/08/26	4.1	33.85	23	33.68	33.75	-18.9	22,427	-0.08%
2024/08/23	1	32.70	4.9	32.88	32.85	-3.9	22,611	-0.02%
2024/08/22	2.2	33.04	0	0.00	33.20	2.2	23,085	0.01%
2024/08/21	1	32.79	8	32.79	32.75	-7	23,513	-0.03%
2024/08/20	1.1	32.60	9.6	32.66	32.50	-8.5	24,137	-0.04%
2024/08/19	1.1	32.16	1	32.25	32.05	0.1	25,473	0.00%
2024/08/16	1.1	32.35	21	32.43	32.30	-19.9	27,966	-0.07%
2024/08/15	8	32.02	13.3	32.40	32.00	-5.3	28,084	-0.02%
2024/08/14	21.2	31.88	11	31.78	31.70	10.2	27,997	0.04%
2024/08/13	2	31.05	1	31.20	31.00	1	27,731	0.00%
2024/08/12	2.3	30.94	0	31.10	31.25	2.3	28,024	0.01%
2024/08/09	0.2	31.00	1.3	31.28	30.85	-1.1	28,409	0.00%
2024/08/08	2.2	30.05	2	30.10	30.05	0.2	29,532	0.00%
2024/08/07	10	30.27	6	30.26	30.95	4	29,376	0.01%
2024/08/06	13.3	29.39	18	29.66	29.55	-4.8	29,469	-0.02%
2024/08/05	13	29.60	20	30.07	29.55	-7	29,491	-0.02%
2024/08/02	1	31.50	13	31.69	31.65	-12	29,226	-0.04%
2024/08/01	22	31.88	25	32.30	32.40	-3	29,304	-0.01%
2024/07/31	41.2	31.58	5	31.45	31.45	36.2	29,136	0.12%
2024/07/30	27.1	31.13	23	31.56	31.75	4.1	28,954	0.01%
2024/07/29	88.7	32.01	35	31.65	31.60	53.7	29,087	0.18%
2024/07/26	7.1	32.57	5	32.80	32.60	2.1	28,783	0.01%
2024/07/23	16.1	32.98	11	32.98	33.05	5.1	28,558	0.02%
2024/07/22	9.6	32.65	5	32.51	32.45	4.6	28,407	0.02%
2024/07/19	41.9	33.93	26.5	33.62	33.60	15.4	28,168	0.05%
2024/07/18	3.1	34.35	5	34.46	34.50	-1.9	28,158	-0.01%
2024/07/17	17.1	34.65	1	34.95	34.60	16.1	28,178	0.06%
2024/07/16	1	34.70	2.1	34.85	34.90	-1.1	28,338	0.00%
2024/07/15	5.3	34.76	6	34.80	34.65	-0.7	28,591	0.00%
2024/07/12	18.2	35.16	80	35.32	35.50	-61.8	28,538	-0.22%
2024/07/11	20	35.15	36	35.40	35.30	-16	28,452	-0.06%
2024/07/10	57	34.84	7.1	35.30	34.90	49.9	28,581	0.17%
2024/07/09	20	34.32	13.1	34.14	34.10	7	28,263	0.02%
2024/07/08	5.6	34.57	6	34.67	34.60	-0.5	28,296	0.00%
2024/07/05	22.1	34.89	15.1	34.75	34.80	7	28,337	0.02%
2024/07/04	28.3	34.44	0	0.00	34.30	28.3	28,464	0.10%
2024/07/03	3	34.35	10	34.30	34.65	-7	28,199	-0.02%
2024/07/02	11	33.88	32	33.81	33.80	-21	28,239	-0.07%
2024/07/01	26.8	34.43	13	34.35	34.30	13.8	28,193	0.05%
2024/06/28	29.7	34.93	20	34.78	34.70	9.7	28,308	0.03%
2024/06/27	11.1	34.86	10	34.80	34.80	1.1	28,413	0.00%
2024/06/26	24.3	35.17	21	35.16	35.15	3.3	29,366	0.01%
2024/06/25	21.6	34.91	27	35.14	35.20	-5.4	29,515	-0.02%
2024/06/24	14.3	35.41	4	35.34	35.25	10.3	29,260	0.04%
2024/06/21	11.1	35.97	0	0.00	35.85	11.1	29,159	0.04%
2024/06/20	8.5	36.24	6	36.37	36.25	2.5	28,916	0.01%
2024/06/19	10.1	36.09	4	36.35	36.20	6.1	29,081	0.02%
2024/06/18	8	36.08	16.3	36.09	36.05	-8.3	29,054	-0.03%
2024/06/17	11.1	35.77	22.1	35.88	35.85	-10.9	29,574	-0.04%
2024/06/14	10.7	35.69	49	35.96	35.75	-38.3	29,813	-0.13%
2024/06/13	7	35.98	1	35.95	35.85	6	29,810	0.02%
2024/06/12	22.2	35.49	12	35.53	35.50	10.2	30,293	0.03%
2024/06/11	30.1	35.65	11	35.70	35.70	19.1	30,359	0.06%
2024/06/07	36.5	36.25	15	36.20	36.10	21.5	30,372	0.07%
2024/06/06	18.2	36.51	18.1	36.46	36.35	0.1	30,722	0.00%
2024/06/05	58.1	36.54	25	36.30	36.30	33.1	30,748	0.11%
2024/06/04	118.5	37.55	19	37.20	36.90	99.5	30,745	0.32%	大買/
2024/06/03	39.5	37.59	35.1	37.45	37.50	4.4	30,451	0.01%
2024/05/31	19.6	37.14	16	37.11	37.05	3.6	30,470	0.01%
2024/05/30	33.7	37.38	5	37.32	37.15	28.7	30,247	0.09%
2024/05/29	19.3	38.11	35	38.11	38.10	-15.7	33,697	-0.05%
2024/05/28	63.1	38.91	32	38.75	38.60	31.1	33,602	0.09%
2024/05/27	171.1	39.08	91.9	39.11	39.30	79.1	33,649	0.24%	大買/
2024/05/24	46.1	38.43	41	38.67	38.50	5	33,871	0.01%
2024/05/23	209.5	38.86	54.1	38.83	38.15	155.4	33,266	0.47%	大買/鉅額交易
2024/05/22	63.1	39.60	207.8	39.58	40.30	-144.7	32,107	-0.45%	大賣/鉅額交易
2024/05/21	11	36.18	13	36.63	36.75	-2	29,821	-0.01%
2024/05/20	34	36.93	35	36.97	36.75	-1	29,697	0.00%
2024/05/17	52	37.09	47	37.19	37.10	5	29,730	0.02%
2024/05/16	17	37.49	26	37.66	37.45	-9	29,809	-0.03%
2024/05/15	50.2	37.19	53.9	37.36	36.55	-3.7	30,121	-0.01%
2024/05/14	65.1	37.69	75.6	37.70	37.35	-10.5	30,051	-0.03%
2024/05/13	22	36.30	24	36.48	36.50	-2	28,937	-0.01%
2024/05/10	10.1	35.89	13	36.22	36.40	-2.9	29,174	-0.01%
2024/05/09	27	35.82	36	36.13	36.25	-9	29,187	-0.03%
2024/05/08	15	35.71	16	35.87	36.00	-1	29,033	0.00%
2024/05/07	40.4	35.22	37	35.48	35.60	3.4	29,106	0.01%
2024/05/06	24	35.65	15	35.64	35.60	9	29,050	0.03%
2024/05/03	23.1	35.42	36	35.44	35.10	-12.9	29,716	-0.04%
2024/05/02	25.2	35.08	10.7	35.11	35.05	14.5	30,087	0.05%
2024/04/30	10.1	36.00	6	35.90	35.80	4.1	30,122	0.01%
2024/04/29	7.1	36.34	12.1	36.48	36.35	-5	30,559	-0.02%
2024/04/26	9.1	35.94	15	35.98	36.00	-5.9	31,554	-0.02%
2024/04/25	1	34.95	0	0.00	35.50	1	32,093	0.00%
2024/04/24	5	35.05	41.3	35.33	35.50	-36.3	32,671	-0.11%
2024/04/23	18.7	34.38	16	34.65	34.50	2.7	32,739	0.01%
2024/04/22	44.6	34.76	33	34.40	34.20	11.6	32,862	0.04%
2024/04/19	44.4	35.47	26	35.41	35.30	18.4	32,811	0.06%
2024/04/18	5	35.35	43	35.89	36.05	-38	32,823	-0.12%
2024/04/17	11.7	35.42	24	35.74	35.60	-12.3	33,090	-0.04%
2024/04/16	15.1	35.86	5	35.55	35.30	10.1	33,636	0.03%
2024/04/15	23	36.43	21	36.39	36.30	2	34,543	0.01%
2024/04/12	34	36.61	13	36.73	36.40	21	35,140	0.06%
2024/04/11	26	36.43	24.2	36.66	36.85	1.8	35,475	0.01%
2024/04/10	13.1	36.67	40	36.82	36.60	-26.9	36,142	-0.07%
2024/04/09	5.2	36.44	15	36.48	36.45	-9.8	36,798	-0.03%
2024/04/08	41.4	35.99	24	36.00	35.95	17.4	37,651	0.05%
2024/04/03	59.2	36.73	36	36.78	36.55	23.2	38,743	0.06%
2024/04/02	31.5	36.71	12	37.00	36.85	19.5	40,335	0.05%
2024/04/01	28	36.40	37.1	36.66	36.55	-9.1	42,947	-0.02%
2024/03/29	117.9	35.83	38	36.09	36.20	79.9	45,500	0.18%	大買/
2024/03/28	23.5	38.11	14	38.24	38.30	9.5	46,371	0.02%
2024/03/27	5	38.19	5	38.15	38.10	0	47,113	0.00%
2024/03/26	17	38.31	18	38.21	37.90	-1	49,405	0.00%
2024/03/25	29.7	38.76	39.5	38.69	38.55	-9.8	53,777	-0.02%
2024/03/22	26.3	38.46	50.1	38.84	38.65	-23.7	54,284	-0.04%
2024/03/21	9.1	38.24	39	38.42	38.40	-29.9	54,988	-0.05%
2024/03/20	18.5	38.05	41.8	38.03	37.90	-23.3	54,984	-0.04%
2024/03/19	24.1	37.22	22	37.26	37.20	2.1	55,002	0.00%
2024/03/18	3.4	36.83	9	36.90	36.90	-5.6	55,410	-0.01%
2024/03/15	13.2	36.77	16	36.88	37.00	-2.8	55,491	-0.01%
2024/03/14	36.1	36.72	36	36.80	36.65	0.1	55,260	0.00%
2024/03/13	35.7	37.12	35	36.91	36.70	0.7	55,030	0.00%
2024/03/12	39	36.39	44	36.79	37.20	-5	54,872	-0.01%
2024/03/11	4.1	36.86	8	37.06	36.90	-3.9	54,603	-0.01%
2024/03/08	39.1	36.65	41.1	36.76	36.65	-2	54,474	0.00%
2024/03/07	67.8	36.84	41	36.57	36.55	26.8	54,118	0.05%
2024/03/06	23	37.51	14.3	37.56	37.55	8.7	53,599	0.02%
2024/03/05	29.2	37.81	21	37.70	37.80	8.2	53,461	0.02%
2024/03/04	90.5	39.15	202.9	39.36	38.00	-112.4	52,965	-0.21%	大賣/鉅額交易
2024/03/01	16.1	36.60	7.2	36.69	36.70	8.9	49,312	0.02%
2024/02/29	11.5	35.72	12	36.38	36.50	-0.5	49,162	0.00%
2024/02/27	31	37.04	54	37.41	36.50	-23	48,643	-0.05%
2024/02/26	14.1	35.99	2.1	35.95	36.00	12	47,815	0.03%
2024/02/23	29.1	36.79	14.7	36.60	36.20	14.4	47,759	0.03%
2024/02/22	18.1	36.84	13	36.73	36.75	5.1	47,852	0.01%
2024/02/21	5	36.60	1	36.75	36.75	4	47,736	0.01%
2024/02/20	3.2	36.76	9	36.82	36.80	-5.8	47,744	-0.01%
2024/02/19	13.2	36.52	10	36.74	36.90	3.2	47,640	0.01%
2024/02/16	19	36.44	24.8	36.86	36.85	-5.8	47,432	-0.01%
2024/02/15	12.5	35.70	17	35.44	35.80	-4.5	46,988	-0.01%
2024/02/05	8.2	36.07	13.6	35.99	35.90	-5.4	46,768	-0.01%
2024/02/02	9	35.94	1	36.50	35.80	8	46,629	0.02%
2024/02/01	1.2	36.32	7.1	36.14	36.40	-5.9	46,487	-0.01%
2024/01/31	1.3	35.84	0	0.00	35.85	1.3	46,345	0.00%
2024/01/30	12.4	36.08	12.4	35.96	36.00	0.1	46,228	0.00%
2024/01/29	1	36.35	12.6	36.16	36.35	-11.6	46,094	-0.03%
2024/01/26	47.3	35.71	20.5	35.80	35.50	26.8	45,936	0.06%
2024/01/25	8	37.10	4.3	37.36	37.20	3.7	45,153	0.01%
2024/01/24	35.4	37.27	4	37.26	36.85	31.4	44,784	0.07%
2024/01/23	12	37.35	18	37.37	37.55	-6	44,688	-0.01%
2024/01/22	28.3	37.45	36.6	37.39	37.60	-8.3	44,242	-0.02%
2024/01/19	28.2	35.92	32	35.95	36.30	-3.8	43,240	-0.01%
2024/01/18	18.6	35.16	5	35.10	34.80	13.6	42,754	0.03%
2024/01/17	21.5	34.69	7	34.71	34.55	14.5	42,118	0.03%
2024/01/16	12	35.07	35	35.21	35.00	-23	41,998	-0.05%
2024/01/15	23.1	35.89	22	36.22	35.55	1.1	41,748	0.00%
2024/01/12	34.1	35.47	28	35.60	35.60	6.1	41,713	0.01%
2024/01/11	31.3	36.02	22.2	35.95	36.10	9.1	41,571	0.02%
2024/01/10	26.9	36.23	28	36.04	35.85	-1.1	41,583	0.00%
2024/01/09	25.9	37.53	11	37.35	36.95	14.9	41,042	0.04%
2024/01/08	11.2	37.84	9	37.80	37.75	2.2	40,032	0.01%
2024/01/05	16	37.25	9	37.26	36.95	7	39,758	0.02%
2024/01/04	43.8	37.35	20	37.38	37.30	23.8	39,379	0.06%
2024/01/03	58.5	38.49	19	38.54	38.10	39.5	38,862	0.10%
2024/01/02	41.7	39.13	19	39.06	39.55	22.7	38,130	0.06%
2023/12/29	68	39.89	63.7	39.84	39.85	4.3	37,329	0.01%
2023/12/28	77.4	39.27	45.6	39.19	38.95	31.8	36,084	0.09%
2023/12/27	159.2	39.97	182.5	40.05	40.20	-23.3	34,511	-0.07%	大買/大賣/
2023/12/26	75.3	38.77	215.5	38.74	39.05	-140.2	31,846	-0.44%	大賣/鉅額交易
2023/12/25	160.1	37.07	92.7	37.12	37.10	67.4	29,191	0.23%	大買/
2023/12/22	87.5	36.09	28	36.12	36.10	59.5	27,245	0.22%
2023/12/21	58.6	37.12	35	37.07	36.70	23.6	26,262	0.09%
2023/12/20	48	36.67	143.1	37.03	37.40	-95.1	23,885	-0.40%	大賣/
2023/12/19	14.1	33.83	24	34.04	34.00	-9.9	19,249	-0.05%
2023/12/18	26	34.91	63	35.11	34.60	-37	18,792	-0.20%
2023/12/15	2	33.42	5	33.24	33.05	-3	17,746	-0.02%
2023/12/14	14	33.83	42	33.91	33.65	-28	17,422	-0.16%
2023/12/13	7.5	33.10	71.4	33.15	33.75	-63.9	16,926	-0.38%
2023/12/12	8.1	32.42	10	32.05	32.00	-1.9	16,677	-0.01%
2023/12/11	8.1	31.94	64.4	31.79	32.20	-56.3	16,723	-0.34%
2023/12/08	11	31.34	86	31.30	31.20	-75	16,423	-0.46%
2023/12/07	9	31.26	0	0.00	30.95	9	16,698	0.05%
2023/12/06	21	30.92	20	31.28	31.25	1	16,978	0.01%
2023/12/05	0.2	30.70	13	30.48	30.40	-12.8	16,872	-0.08%
2023/12/01	9.5	30.55	0	0.00	30.35	9.5	17,274	0.05%
2023/11/30	2	30.80	2	30.45	30.90	0	17,485	0.00%
2023/11/29	1	30.95	6	30.96	30.75	-5	17,308	-0.03%
2023/11/28	2	30.65	3	30.62	30.65	-1	17,447	-0.01%
2023/11/27	0	30.55	4	30.70	30.35	-4	18,073	-0.02%
2023/11/24	1	30.25	1	30.55	30.25	0	18,300	0.00%
2023/11/22	12	30.69	10	30.95	30.80	2	19,074	0.01%
2023/11/21	7	30.95	28	31.01	31.20	-21	19,818	-0.11%
2023/11/20	35	30.46	15	30.48	30.75	20	20,759	0.10%
2023/11/17	2.5	30.31	30	30.45	30.35	-27.6	21,344	-0.13%
2023/11/16	1.2	30.27	4	30.21	30.00	-2.8	22,307	-0.01%
2023/11/15	22.2	30.13	12	30.61	30.25	10.2	23,218	0.04%
2023/11/14	2	29.90	15	30.33	30.25	-13	24,883	-0.05%
2023/11/13	2.5	30.10	30	30.17	30.10	-27.5	27,522	-0.10%
2023/11/10	12.1	29.75	2	29.85	29.75	10.1	29,703	0.03%
2023/11/09	2	29.63	10	29.55	29.60	-8	33,727	-0.02%
2023/11/08	2	30.00	1	30.05	29.95	1	35,377	0.00%
2023/11/07	3.2	29.44	3	29.35	29.40	0.2	35,719	0.00%
2023/11/06	0	0.00	5	29.79	29.80	-5	36,046	-0.01%
2023/11/03	0.2	29.02	0	0.00	28.95	0.2	36,127	0.00%
2023/11/02	0	0.00	1	29.10	29.10	-1	36,526	0.00%
2023/11/01	1	28.45	4	28.75	28.70	-3	36,874	-0.01%
2023/10/31	15.2	28.34	0	0.00	28.05	15.2	37,021	0.04%
2023/10/30	0	28.80	0	0.00	28.80	0	37,252	0.00%
2023/10/27	0	0.00	1	29.55	29.05	-1	37,367	0.00%
2023/10/26	0	29.05	5	29.21	29.05	-5	37,935	-0.01%
2023/10/25	11.1	29.44	10	29.05	29.05	1.1	38,055	0.00%
2023/10/24	5	29.40	2.1	29.40	29.45	2.9	38,267	0.01%
2023/10/23	2	28.53	0	0.00	28.45	2	38,367	0.01%
2023/10/20	5.1	28.81	0.5	28.75	28.80	4.6	39,091	0.01%
2023/10/18	65.2	28.96	84	28.89	28.95	-18.8	40,159	-0.05%
2023/10/17	31	29.51	37	29.50	29.35	-6	40,677	-0.01%
2023/10/16	11.2	29.57	9.2	29.56	29.50	2	43,130	0.00%
2023/10/13	8	30.01	4	29.96	30.20	4	46,846	0.01%
2023/10/12	14	30.60	7	30.73	30.80	7	48,229	0.01%
2023/10/11	2.1	30.63	10	30.87	30.80	-7.9	48,798	-0.02%
2023/10/06	6	30.50	2.5	30.51	30.50	3.5	50,264	0.01%
2023/10/05	0.7	30.80	1	30.55	30.85	-0.3	50,285	0.00%
2023/10/04	1	30.40	1	30.60	30.50	0	50,368	0.00%
2023/10/03	5	31.00	6	31.04	30.90	-1	50,569	0.00%
2023/10/02	14	31.00	0	0.00	30.90	14	50,758	0.03%
2023/09/28	3.2	31.06	2	30.65	30.70	1.2	50,653	0.00%
2023/09/27	0.5	30.90	1	30.95	31.00	-0.5	50,576	0.00%
2023/09/26	2	30.68	1	30.70	30.70	1	50,905	0.00%
2023/09/25	4	30.69	3	30.63	30.60	1	51,029	0.00%
2023/09/22	3	30.65	9	30.68	30.85	-6	51,327	-0.01%
2023/09/21	5	30.41	32	30.33	30.55	-27	51,904	-0.05%
2023/09/20	3	30.77	5.1	30.83	30.55	-2.1	51,754	0.00%
2023/09/19	0	0.00	3	31.05	30.95	-3	51,653	-0.01%
2023/09/18	2	31.08	2	31.35	31.05	0	51,861	0.00%
2023/09/15	2.1	31.66	0	0.00	31.80	2.1	52,131	0.00%
2023/09/14	6	31.85	3	32.00	31.85	3	52,095	0.01%
2023/09/13	2	31.35	2	31.35	31.40	0	52,884	0.00%
2023/09/12	2	31.08	18	31.31	31.35	-16	54,129	-0.03%
2023/09/11	21.1	30.79	232	30.88	30.80	-210.9	54,301	-0.39%	大賣/鉅額交易
2023/09/08	123	31.85	20	31.85	31.75	103	54,225	0.19%	大買/鉅額交易
2023/09/07	50	31.59	22	31.44	31.40	28	54,489	0.05%
2023/09/06	5.2	31.94	4	32.03	32.00	1.2	54,459	0.00%
2023/09/05	7.3	31.98	12	32.05	32.00	-4.7	54,492	-0.01%
2023/09/04	14	31.53	4.2	31.72	31.85	9.8	54,597	0.02%
2023/09/01	7.2	31.78	0.2	32.15	31.80	7	54,596	0.01%
2023/08/31	83.4	32.00	7	32.03	31.90	76.4	54,525	0.14%
2023/08/30	23.1	33.07	8	32.98	32.90	15	54,063	0.03%
2023/08/29	21	33.16	5	33.21	33.35	16	54,588	0.03%
2023/08/28	3.6	32.92	46	32.86	33.00	-42.4	54,608	-0.08%
2023/08/25	23.3	33.09	26	33.08	33.15	-2.7	55,001	0.00%
2023/08/24	68.7	34.04	17.5	34.01	33.95	51.2	54,612	0.09%
2023/08/23	22.1	34.44	30.6	34.52	34.40	-8.5	54,144	-0.02%
2023/08/22	111.1	35.05	58	35.23	34.75	53.1	54,201	0.10%	大買/
2023/08/21	72	35.12	71.8	34.97	34.65	0.2	53,634	0.00%
2023/08/18	143.5	35.93	62	35.20	34.75	81.5	53,128	0.15%	大買/
2023/08/17	244.9	36.98	207	37.03	37.00	37.9	51,737	0.07%	大買/大賣/
2023/08/16	123.7	34.77	169	34.99	35.95	-45.3	49,308	-0.09%	大買/大賣/
2023/08/15	176	35.44	200.5	35.28	35.80	-24.5	47,305	-0.05%	大買/大賣/
2023/08/14	54	32.74	105.1	32.77	32.75	-51.1	43,592	-0.12%	大賣/
2023/08/11	11	30.47	16	30.80	30.75	-5	42,224	-0.01%
2023/08/10	65.2	30.05	50	29.82	30.00	15.2	42,016	0.04%
2023/08/09	19	31.31	36	31.45	31.55	-17	41,821	-0.04%
2023/08/08	19	31.12	17	31.41	31.40	2	41,932	0.00%
2023/08/07	18.2	30.70	18	30.87	30.95	0.2	41,845	0.00%
2023/08/04	8.3	29.95	9	29.83	30.05	-0.7	41,764	0.00%
2023/08/02	16.5	29.83	29	29.37	29.45	-12.6	41,937	-0.03%
2023/08/01	3	30.07	8	30.05	30.30	-5	41,504	-0.01%
2023/07/31	8	30.80	10.5	30.92	30.45	-2.5	41,356	-0.01%
2023/07/28	24	31.00	12.1	31.26	31.30	11.9	40,709	0.03%
2023/07/27	34.1	31.09	12	31.19	30.95	22.1	40,510	0.05%
2023/07/26	10.1	31.31	26.9	31.43	31.65	-16.8	40,367	-0.04%
2023/07/25	18	32.18	41	32.27	31.80	-23	40,130	-0.06%
2023/07/24	18	31.48	16.1	31.61	31.65	1.9	39,360	0.00%
2023/07/21	10.1	30.76	22	30.91	31.05	-11.9	38,783	-0.03%
2023/07/20	55.2	30.78	82.2	30.52	30.45	-27	38,203	-0.07%
2023/07/19	221.8	32.14	166.5	32.11	31.10	55.3	37,560	0.15%	大買/大賣/
2023/07/18	270.5	35.48	136.4	35.50	34.45	134.1	35,272	0.38%	大買/大賣/鉅額交易
2023/07/17	144.1	32.27	132.7	32.57	33.55	11.4	31,798	0.04%	大買/大賣/
2023/07/14	70	30.40	44	30.62	30.50	26	30,673	0.08%
2023/07/13	109.6	31.02	128.5	31.49	30.55	-18.9	30,077	-0.06%	大買/大賣/
2023/07/12	1	29.40	11	29.50	29.55	-10	28,557	-0.04%
2023/07/11	2	28.73	6	28.88	28.95	-4	28,473	-0.01%
2023/07/10	26.3	28.60	0	0.00	28.70	26.3	28,477	0.09%
2023/07/07	8.6	29.06	3	29.17	29.20	5.6	28,339	0.02%
2023/07/06	4.1	29.77	6	29.63	29.80	-1.9	28,080	-0.01%
2023/07/05	10.4	30.39	6	30.43	30.05	4.4	27,977	0.02%
2023/07/04	4.5	30.32	39	30.03	30.25	-34.5	28,041	-0.12%
2023/07/03	5	29.65	4	29.59	29.70	1	27,839	0.00%
2023/06/30	12	29.06	22	28.99	29.25	-10	27,788	-0.04%
2023/06/29	37.5	29.38	43.2	29.99	29.50	-5.7	27,774	-0.02%
2023/06/27	16.1	28.74	6	28.72	28.75	10.1	27,184	0.04%
2023/06/26	23	28.92	7	29.07	29.10	16	27,173	0.06%
2023/06/21	21	29.17	8.5	29.11	29.35	12.5	27,009	0.05%
2023/06/20	1.1	28.31	2	28.70	28.90	-0.9	26,804	0.00%
2023/06/19	45.6	28.37	5.4	27.97	28.55	40.3	26,509	0.15%
2023/06/16	19.1	29.18	134.5	29.70	29.90	-115.4	25,537	-0.45%	大賣/鉅額交易
2023/06/15	23.1	28.53	0	0.00	28.70	23.1	24,314	0.10%
2023/06/14	17.1	28.55	0.1	28.55	28.55	17	24,163	0.07%
2023/06/13	2	28.75	56.1	28.82	29.00	-54.1	24,213	-0.22%
2023/06/12	10.5	28.56	4	28.38	28.50	6.5	23,926	0.03%
2023/06/09	7	28.54	120	28.70	28.85	-113	23,889	-0.47%	大賣/鉅額交易
2023/06/08	15	28.27	3.1	28.37	28.20	11.9	23,909	0.05%
2023/06/07	0	0.00	9	28.39	28.45	-9	23,649	-0.04%
2023/06/06	2	28.13	6.8	28.17	28.00	-4.8	23,409	-0.02%
2023/06/05	35.2	28.38	58.1	28.60	28.25	-22.9	23,204	-0.10%
2023/06/02	13.1	28.40	89.5	28.35	28.40	-76.4	22,916	-0.33%
2023/06/01	22	27.27	20	27.23	27.30	2	22,195	0.01%
2023/05/31	4.1	27.66	2	27.73	27.85	2.1	21,705	0.01%
2023/05/30	16.5	27.84	49	27.41	27.55	-32.6	20,963	-0.16%
2023/05/29	18	28.06	15	28.29	28.15	3	20,625	0.01%
2023/05/26	8	27.46	34	27.42	27.55	-26	19,923	-0.13%
2023/05/25	5.1	26.99	24.2	27.09	27.35	-19.1	19,340	-0.10%
2023/05/24	1.5	26.48	4.1	26.65	27.00	-2.6	18,896	-0.01%
2023/05/23	0.4	26.50	2	26.52	26.45	-1.6	18,417	-0.01%
2023/05/22	2.1	26.88	46.2	26.62	26.70	-44	18,037	-0.24%
2023/05/19	30	26.15	28	26.30	26.40	2	17,650	0.01%
2023/05/18	7	26.56	9.1	26.69	26.45	-2.1	17,539	-0.01%
2023/05/17	4.1	26.24	77	26.21	26.35	-72.9	17,261	-0.42%
2023/05/15	1.1	25.94	4.3	25.88	25.90	-3.2	16,867	-0.02%
2023/05/12	1	25.84	6.6	25.78	25.85	-5.6	16,744	-0.03%
2023/05/11	1	25.84	6.6	25.78	25.85	-5.6	16,429	-0.03%
2023/05/10	6.2	25.25	15	25.55	25.60	-8.8	16,053	-0.06%
2023/05/09	0	25.25	12	25.31	25.35	-12	15,868	-0.08%
2023/05/08	0	0.00	6	24.53	24.60	-6	15,673	-0.04%
2023/05/05	0.5	24.25	1	24.10	24.15	-0.5	15,584	0.00%
2023/05/04	0.2	24.25	0	0.00	24.15	0.2	15,642	0.00%
2023/05/03	1	24.30	0.2	24.40	24.40	0.8	15,683	0.01%
2023/05/02	4	24.15	3.2	24.20	24.30	0.8	15,828	0.01%
2023/04/28	0	23.90	5	23.80	23.95	-5	15,869	-0.03%
2023/04/27	5	23.80	0	0.00	23.75	5	15,757	0.03%
2023/04/26	14.4	23.72	1	23.70	23.75	13.4	15,773	0.08%
2023/04/25	3.3	23.69	2	23.80	23.70	1.3	15,642	0.01%
2023/04/24	3.3	23.99	2.1	23.90	23.95	1.2	15,494	0.01%
2023/04/21	13.3	24.41	2	24.40	24.40	11.3	15,237	0.07%
2023/04/20	14.3	24.28	9	24.26	24.15	5.3	14,956	0.04%
2023/04/19	15	25.65	68.5	25.70	25.65	-53.5	14,496	-0.37%
2023/04/18	0	0.00	7.6	25.17	25.15	-7.6	13,798	-0.05%
2023/04/17	8.1	25.10	14	25.28	25.15	-5.9	13,663	-0.04%
2023/04/14	16.3	25.32	19	25.32	25.25	-2.7	13,369	-0.02%
2023/04/13	36.1	25.70	10	25.61	25.55	26.1	13,242	0.20%
2023/04/12	2	25.75	15	25.76	25.75	-13	13,085	-0.10%
2023/04/11	2	25.70	16	25.71	25.75	-14	12,964	-0.11%
2023/04/10	0.1	25.70	1	25.70	25.65	-0.9	12,817	-0.01%
2023/04/07	1	25.55	9	25.59	25.65	-8	12,730	-0.06%
2023/04/06	2.5	25.02	12	25.25	25.45	-9.5	12,503	-0.08%
2023/03/31	5.2	25.30	21	25.35	25.25	-15.8	12,322	-0.13%
2023/03/30	4	25.03	22	25.14	25.25	-18	12,469	-0.14%
2023/03/29	6	24.70	3	24.72	24.80	3	12,536	0.02%
2023/03/28	0	0.00	5	24.65	24.70	-5	12,867	-0.04%
2023/03/27	0.4	24.85	0	24.80	24.75	0.4	13,389	0.00%
2023/03/24	0.6	24.78	0.1	24.80	24.70	0.5	13,798	0.00%
2023/03/23	4	24.85	4	24.89	24.85	0	13,642	0.00%
2023/03/22	1	24.65	8	24.67	24.70	-7	13,471	-0.05%
2023/03/21	10	24.33	6.7	24.26	24.30	3.3	13,442	0.02%
2023/03/20	1.8	24.03	0	0.00	24.00	1.8	13,388	0.01%
2023/03/17	2	24.15	1	24.20	24.20	1	13,338	0.01%
2023/03/16	5	23.88	7	23.92	24.20	-2	13,026	-0.02%
2023/03/15	0.3	24.44	1	24.50	24.25	-0.7	12,778	-0.01%
2023/03/14	8	24.34	8	24.45	24.35	0	12,691	0.00%
2023/03/13	4	24.58	2	24.55	24.65	2	12,629	0.02%
2023/03/10	21.1	24.64	10.1	24.50	24.65	11	12,437	0.09%
2023/03/09	0.2	24.75	0	0.00	24.75	0.2	12,385	0.00%
2023/03/07	0.1	24.80	0.2	24.75	24.85	-0.2	12,695	0.00%
2023/03/06	0.7	24.55	4	24.76	24.85	-3.3	12,786	-0.03%
2023/03/03	0	24.30	0	0.00	24.40	0	12,706	0.00%
2023/03/02	0	0.00	16.2	24.24	24.25	-16.2	12,801	-0.13%
2023/03/01	5.1	24.20	65	24.25	24.25	-59.9	12,786	-0.47%
2023/02/24	0	0.00	1	24.20	24.15	-1	12,860	-0.01%
2023/02/23	0	0.00	2	23.95	24.15	-2	12,846	-0.02%
2023/02/22	9	23.54	7	23.66	23.70	2	12,771	0.02%
2023/02/20	2	23.55	3	23.58	23.60	-1	12,920	-0.01%
2023/02/17	0	0.00	6	23.60	23.55	-6	13,002	-0.05%
2023/02/16	1	23.55	14	23.65	23.50	-13	13,193	-0.10%
2023/02/15	0.1	23.65	0	0.00	23.50	0.1	13,040	0.00%
2023/02/14	4.2	23.54	1	23.70	23.50	3.2	12,968	0.02%
2023/02/13	2	23.48	36	23.67	23.70	-34	12,924	-0.26%
2023/02/10	0	23.70	23	23.55	23.45	-23	12,848	-0.18%
2023/02/09	1	23.55	3	23.64	23.55	-2	12,789	-0.02%
2023/02/08	10	23.55	4	23.49	23.50	6	12,855	0.05%
2023/02/07	2	23.55	4.5	23.60	23.60	-2.5	12,873	-0.02%
2023/02/06	2.3	23.41	19.1	23.39	23.40	-16.8	12,765	-0.13%
2023/02/03	0	0.00	10	23.08	22.95	-10	12,554	-0.08%
2023/02/02	1	23.00	44.3	22.99	23.05	-43.3	12,592	-0.34%
2023/02/01	6	22.71	0	0.00	22.80	6	12,490	0.05%
2023/01/31	20	22.81	0.1	22.75	22.60	19.9	12,547	0.16%
2023/01/30	15	22.93	19	23.07	23.20	-4	12,313	-0.03%
2023/01/17	3	22.80	0	0.00	22.85	3	12,125	0.02%
2023/01/16	8	22.73	1	22.80	22.75	7	12,192	0.06%
2023/01/13	5	22.69	0	0.00	22.70	5	12,389	0.04%
2023/01/12	9	22.72	20	22.70	22.70	-11	12,602	-0.09%
2023/01/11	11	23.01	0	0.00	22.90	11	12,773	0.09%
2023/01/10	0	0.00	1	23.20	23.25	-1	12,964	-0.01%
2023/01/09	3	23.18	15	23.19	23.30	-12	13,108	-0.09%
2023/01/06	0	0.00	5	23.05	23.05	-5	13,176	-0.04%
2023/01/05	12.2	22.98	5	23.06	23.00	7.2	13,362	0.05%
2023/01/04	3	23.13	0.1	23.10	23.05	2.9	13,407	0.02%
2023/01/03	0	0.00	2	23.00	23.20	-2	13,536	-0.01%
2022/12/30	8	23.01	1	23.00	23.05	7	13,484	0.05%
2022/12/29	0	0.00	1	23.00	23.05	-1	13,441	-0.01%
2022/12/27	10	22.97	5.3	22.95	23.00	4.7	13,663	0.03%
2022/12/26	0	0.00	5.2	22.95	23.00	-5.2	13,737	-0.04%
2022/12/23	0	0.00	20	22.84	22.95	-20	13,967	-0.14%
2022/12/22	0	0.00	16	22.83	22.85	-16	14,309	-0.11%
2022/12/21	7	22.51	30	22.71	22.85	-23	14,272	-0.16%
2022/12/20	8.1	22.58	4	22.55	22.70	4.1	14,104	0.03%
2022/12/19	6	22.53	18	22.51	22.85	-12	13,870	-0.09%
2022/12/16	15	21.73	168	22.02	22.85	-153	13,275	-1.15%	大賣/鉅額交易
2022/12/15	5.2	21.86	0	0.00	21.90	5.2	13,197	0.04%
2022/12/14	0	0.00	15	21.98	22.00	-15	13,622	-0.11%
2022/12/13	15.1	21.65	1	21.70	21.70	14.1	13,995	0.10%
2022/12/12	2.1	21.65	5	21.89	21.95	-2.9	14,126	-0.02%
2022/12/09	0	0.00	23	21.86	21.95	-23	14,698	-0.16%
2022/12/08	1	21.65	0.3	21.70	21.65	0.8	14,836	0.01%
2022/12/07	5	21.49	0	0.00	21.65	5	14,967	0.03%
2022/12/06	4	21.61	0	0.00	21.70	4	14,916	0.03%
2022/12/05	0.2	21.75	8	21.74	21.85	-7.8	14,939	-0.05%
2022/12/02	18	21.54	3	21.58	21.55	15	14,949	0.10%
2022/12/01	9	21.57	11	21.66	21.55	-2	14,917	-0.01%
2022/11/30	7.3	21.37	12	21.60	21.65	-4.7	14,812	-0.03%
2022/11/29	36.4	21.38	29	21.56	21.50	7.4	14,615	0.05%
2022/11/28	3	21.40	4	21.75	21.75	-1	14,614	-0.01%
2022/11/25	30	21.42	1	21.45	21.60	29	14,694	0.20%
2022/11/24	2.6	21.34	14	21.62	21.85	-11.4	14,705	-0.08%
2022/11/23	1	21.00	0	0.00	21.05	1	14,700	0.01%
2022/11/22	10.3	20.76	0	0.00	20.90	10.3	14,772	0.07%
2022/11/21	22	21.18	0	0.00	21.10	22	14,560	0.15%
2022/11/18	20	21.47	3	21.65	21.65	17	14,424	0.12%
2022/11/17	11	21.45	9	21.60	21.60	2	14,440	0.01%
2022/11/16	110.3	21.85	1	22.00	21.70	109.3	14,421	0.76%	大買/鉅額交易
2022/11/15	2.2	21.88	0	0.00	21.95	2.2	14,465	0.02%
2022/11/14	10.1	21.87	10	21.97	22.00	0.1	14,450	0.00%
2022/11/11	0	0.00	39	21.99	22.05	-39	14,255	-0.27%
2022/11/10	4	21.75	0	0.00	21.75	4	14,210	0.03%
2022/11/09	0.1	21.70	1	21.65	21.80	-1	14,301	-0.01%
2022/11/08	1.1	21.36	1	21.45	21.45	0.1	14,680	0.00%
2022/11/07	18.1	21.31	3	21.33	21.45	15.1	14,641	0.10%
2022/11/04	3	20.93	14	21.11	21.30	-11	14,700	-0.07%
2022/11/03	9	20.89	0	0.00	20.90	9	14,689	0.06%
2022/11/01	17	20.91	0	0.00	20.90	17	14,687	0.12%
2022/10/31	2	21.05	3	20.93	21.10	-1	14,710	-0.01%
2022/10/28	0	0.00	1	20.70	20.75	-1	14,713	-0.01%
2022/10/27	0	0.00	1	20.65	20.60	-1	14,779	-0.01%
2022/10/26	2.1	20.56	0	0.00	20.55	2.1	14,771	0.01%
2022/10/25	0	0.00	3	20.85	20.75	-3	14,761	-0.02%
2022/10/24	9.6	20.80	0	0.00	20.75	9.6	14,776	0.06%
2022/10/21	2.1	20.85	0	0.00	20.85	2.1	14,742	0.01%
2022/10/20	2	20.90	2	21.00	21.05	0	14,553	0.00%
2022/10/19	10	21.11	2	21.30	21.05	8	14,367	0.06%
2022/10/18	10	21.05	8	21.18	21.15	2	14,133	0.01%
2022/10/17	1.3	21.20	2	21.20	21.25	-0.7	14,114	0.00%
2022/10/14	2.1	21.50	0	0.00	21.40	2.1	14,140	0.01%
2022/10/13	4	21.50	14	21.65	21.70	-10	14,249	-0.07%
2022/10/12	0.2	21.60	0.1	21.75	21.50	0.2	14,308	0.00%
2022/10/07	5.3	21.64	0	0.00	21.60	5.3	14,351	0.04%
2022/10/06	6	21.76	45	21.76	21.70	-39	14,403	-0.27%
2022/10/05	12.1	21.79	0	0.00	21.70	12.1	14,545	0.08%
2022/10/03	2.1	21.53	0	0.00	21.45	2.1	14,387	0.01%
2022/09/29	11	21.74	16	21.83	21.75	-5	14,197	-0.04%
2022/09/28	2	21.75	10	21.74	21.70	-8	14,069	-0.06%
2022/09/27	7.1	21.79	0	0.00	21.80	7.1	13,909	0.05%
2022/09/26	8	21.93	12	21.94	21.90	-4	13,779	-0.03%
2022/09/23	0	0.00	1	22.15	22.10	-1	13,858	-0.01%
2022/09/22	10	22.12	4	22.25	22.05	6	14,166	0.04%
2022/09/21	22	22.36	0	0.00	22.25	22	13,819	0.16%
2022/09/20	44	22.55	26	22.55	22.70	18	13,482	0.13%
2022/09/19	16.1	22.46	0	0.00	22.60	16.1	13,130	0.12%
2022/09/16	33.5	22.48	0	0.00	22.50	33.5	12,936	0.26%
2022/09/15	0	0.00	39	22.92	22.80	-39	12,394	-0.31%
2022/09/14	53.2	22.65	0	0.00	22.55	53.2	12,235	0.43%
2022/09/13	1	23.10	9	23.01	23.15	-8	12,225	-0.07%
2022/09/08	0	0.00	5	22.85	23.00	-5	12,637	-0.04%
2022/09/07	2.1	22.31	0	0.00	22.45	2.1	12,564	0.02%
2022/09/06	0	0.00	7	22.55	22.75	-7	12,502	-0.06%
2022/09/05	1.2	22.48	50	22.63	22.55	-48.8	12,499	-0.39%
2022/09/02	11.2	22.48	4	22.40	22.40	7.2	12,609	0.06%
2022/09/01	6	22.55	13	22.65	22.65	-7	12,518	-0.06%
2022/08/31	0.1	22.75	0	0.00	22.75	0.1	12,353	0.00%
2022/08/30	6	22.68	0	0.00	22.70	6	12,297	0.05%
2022/08/29	4	22.65	2	22.70	22.65	2	12,292	0.02%
2022/08/26	4	23.10	0	0.00	23.00	4	12,167	0.03%
2022/08/25	1	23.05	1	23.15	23.15	0	12,192	0.00%
2022/08/23	0	0.00	1	23.10	22.90	-1	12,858	-0.01%
2022/08/22	1	23.10	21	23.08	23.15	-20	12,917	-0.15%
2022/08/19	10	22.85	1	22.85	22.90	9	12,878	0.07%
2022/08/18	0	0.00	5.2	22.75	22.75	-5.2	12,949	-0.04%
2022/08/17	6	22.52	3	22.50	22.60	3	13,083	0.02%
2022/08/16	1.2	22.40	9	22.34	22.50	-7.8	13,170	-0.06%
2022/08/15	16.6	22.48	9.4	22.38	22.45	7.3	13,258	0.05%
2022/08/12	2	22.98	0	0.00	23.05	2	12,964	0.02%
2022/08/11	0	0.00	8	23.25	23.25	-8	13,032	-0.06%
2022/08/10	0.1	23.00	11	23.02	23.00	-10.9	13,266	-0.08%
2022/08/09	4.1	23.00	1	23.00	23.10	3.1	13,341	0.02%
2022/08/08	6	22.97	18	23.03	23.10	-12	13,627	-0.09%
2022/08/05	2.2	22.96	0	0.00	22.95	2.2	13,998	0.02%
2022/08/04	1	23.00	9	22.95	22.85	-8	14,223	-0.06%
2022/08/03	1	22.90	5	22.99	23.10	-4	14,339	-0.03%
2022/08/02	1	22.80	2	23.00	22.95	-1	14,540	-0.01%
2022/08/01	1	22.80	0	0.00	23.10	1	14,559	0.01%
2022/07/29	8.1	22.92	0	0.00	22.80	8.1	14,703	0.05%
2022/07/28	2	23.00	0	0.00	23.05	2	14,760	0.01%
2022/07/27	0	0.00	2	22.77	22.95	-2	14,909	-0.01%
2022/07/26	1	22.60	9	22.60	22.60	-8	14,942	-0.05%
2022/07/25	2.1	22.72	1	22.90	22.80	1.1	15,025	0.01%
2022/07/21	0	0.00	36	22.25	22.40	-36	15,449	-0.23%
2022/07/20	1	22.05	10	22.10	22.10	-9	15,553	-0.06%
2022/07/19	6.1	21.70	1	21.95	21.95	5.1	15,823	0.03%
2022/07/18	1.3	21.73	7	21.77	21.90	-5.7	16,960	-0.03%
2022/07/15	11.3	21.91	7	21.96	21.85	4.3	17,240	0.03%
2022/07/14	16	22.05	0	0.00	22.00	16	17,639	0.09%
2022/07/13	0	0.00	17.3	22.30	22.25	-17.3	17,912	-0.10%
2022/07/12	3	21.60	2	21.55	21.85	1	18,063	0.01%
2022/07/11	3.1	21.92	0	0.00	21.90	3.1	18,099	0.02%
2022/07/08	1	21.80	5	22.00	21.90	-4	18,279	-0.02%
2022/07/07	6.7	21.43	3	21.60	21.65	3.7	18,463	0.02%
2022/07/06	23	21.61	11	21.55	21.40	12	18,669	0.06%
2022/07/05	19.6	22.14	1	22.55	22.15	18.6	18,745	0.10%
2022/07/04	3.1	22.22	0	0.00	22.30	3.1	18,905	0.02%
2022/07/01	7.2	22.32	1	22.40	22.40	6.2	19,240	0.03%
2022/06/29	7	22.55	6	22.70	22.55	1	18,902	0.01%
2022/06/28	2	22.75	0	0.00	22.90	2	18,949	0.01%
2022/06/27	1	22.80	11	22.95	22.80	-10	18,957	-0.05%
2022/06/24	3.2	22.68	34	22.89	22.75	-30.8	18,983	-0.16%
2022/06/22	0	0.00	9	22.74	22.70	-9	18,963	-0.05%
2022/06/21	0	0.00	4	22.85	22.95	-4	18,967	-0.02%
2022/06/20	13	22.26	9	22.27	22.35	4	18,967	0.02%
2022/06/17	1.1	22.51	7	22.40	22.55	-5.9	18,913	-0.03%
2022/06/16	1	22.75	43	22.80	22.75	-42	18,705	-0.22%
2022/06/15	0.3	23.00	3	22.98	22.85	-2.7	18,990	-0.01%
2022/06/14	1	22.85	0	0.00	22.80	1	19,329	0.01%
2022/06/13	0.1	22.80	0	0.00	23.00	0.1	20,222	0.00%
2022/06/10	0.1	23.05	0	0.00	23.00	0.1	20,165	0.00%
2022/06/09	2	23.05	2	23.05	23.00	0	20,190	0.00%
2022/06/08	3	23.10	5	23.05	23.20	-2	20,185	-0.01%
2022/06/07	22	23.00	1	23.05	23.00	21	20,200	0.10%
2022/06/06	0.4	23.05	1	23.00	23.20	-0.6	20,134	0.00%
2022/06/02	2	23.15	2	23.08	23.10	0	20,300	0.00%
2022/06/01	1.3	23.11	5	23.05	23.05	-3.8	20,525	-0.02%
2022/05/31	0	0.00	19	23.01	23.00	-19	20,364	-0.09%
2022/05/30	21	22.89	20	22.95	22.95	1	19,828	0.01%
2022/05/27	0	0.00	34.2	22.88	22.80	-34.2	19,772	-0.17%
2022/05/26	3	22.52	0	0.00	22.50	3	19,786	0.02%
2022/05/25	2	22.25	0	0.00	22.60	2	19,846	0.01%
2022/05/24	1	22.20	1	22.40	22.20	0	19,892	0.00%
2022/05/23	32.2	22.32	0	0.00	22.20	32.2	19,825	0.16%
2022/05/20	35	22.62	3	22.80	22.60	32	19,757	0.16%
2022/05/19	3	22.85	0	0.00	22.90	3	19,647	0.02%
2022/05/18	2	22.85	79	23.06	23.05	-77	19,607	-0.39%
2022/05/17	40	23.00	20.2	22.97	22.90	19.8	19,367	0.10%
2022/05/16	0.2	22.55	32	22.81	23.00	-31.8	19,276	-0.16%
2022/05/13	9.1	22.37	11	22.46	22.90	-2	19,087	-0.01%
2022/05/12	10	23.00	0	0.00	23.00	10	18,806	0.05%
2022/05/11	11	22.82	0	0.00	23.00	11	18,636	0.06%
2022/05/10	7	22.38	19	22.82	23.05	-12	18,654	-0.06%
2022/05/09	2	22.63	0	0.00	22.65	2	18,542	0.01%
2022/05/06	10	22.49	1	22.65	22.60	9	18,525	0.05%
2022/05/05	17.2	22.78	0	0.00	22.55	17.2	18,546	0.09%
2022/05/04	2	22.53	19	22.47	22.65	-17	18,562	-0.09%
2022/05/03	28.6	22.07	18	22.13	22.10	10.6	18,536	0.06%
2022/04/29	12	22.19	2	22.25	22.25	10	18,661	0.05%
2022/04/28	26.5	21.85	0	0.00	22.00	26.5	18,851	0.14%
2022/04/27	12.2	22.02	10	22.15	22.10	2.2	18,641	0.01%
2022/04/26	1	22.35	10	22.38	22.60	-9	18,406	-0.05%
2022/04/25	41.1	22.26	7	22.23	22.20	34.1	18,360	0.19%
2022/04/22	122	22.82	22	22.95	22.80	100	17,961	0.56%	大買/
2022/04/21	23	25.41	30	25.40	25.40	-7	16,765	-0.04%
2022/04/20	39	25.21	3	25.17	25.20	36	16,338	0.22%
2022/04/19	14	25.28	3	25.27	25.20	11	16,006	0.07%
2022/04/18	43	25.32	0	0.00	25.40	43	15,785	0.27%
2022/04/15	4.2	25.28	0	0.00	25.45	4.2	15,557	0.03%
2022/04/14	20	25.48	10	25.55	25.40	10	15,513	0.06%
2022/04/13	1	25.50	8	25.48	25.70	-7	15,426	-0.05%
2022/04/12	10.4	25.42	25	25.48	25.35	-14.7	15,428	-0.09%
2022/04/11	35.1	25.65	8	25.80	25.65	27.1	15,208	0.18%
2022/04/08	7	26.09	2	26.15	26.15	5	14,879	0.03%
2022/04/07	65	26.37	9.1	26.45	26.05	55.9	14,650	0.38%
2022/04/06	51.2	26.69	0.9	26.70	26.90	50.3	14,276	0.35%
2022/04/01	7	26.67	9	26.80	26.90	-2	14,110	-0.01%
2022/03/31	9	26.84	2	26.80	26.80	7	14,020	0.05%
2022/03/30	5	26.95	0	0.00	26.90	5	13,893	0.04%
2022/03/29	19	26.97	5	27.05	26.95	14	14,007	0.10%
2022/03/28	1	27.00	13.2	27.11	27.20	-12.2	14,061	-0.09%
2022/03/25	4	26.81	19	26.94	27.00	-15	14,183	-0.11%
2022/03/24	1	26.75	14	26.80	26.90	-13	14,299	-0.09%
2022/03/23	10.1	26.79	0.9	26.92	26.75	9.2	14,477	0.06%
2022/03/22	4	26.68	0	0.00	27.00	4	14,460	0.03%
2022/03/21	19	26.83	1	26.80	26.80	18	14,428	0.12%
2022/03/18	1	26.95	3	26.93	27.00	-2	14,336	-0.01%
2022/03/17	19	26.93	7	26.84	26.80	12	14,138	0.08%
2022/03/16	15	26.67	67	26.85	27.00	-52	14,342	-0.36%
2022/03/15	1.2	25.78	17	25.79	25.80	-15.8	13,601	-0.12%
2022/03/14	0	0.00	5	25.85	25.90	-5	13,626	-0.04%
2022/03/11	0	0.00	3	25.80	25.85	-3	13,620	-0.02%
2022/03/10	0	25.55	1	25.60	25.70	-1	13,782	-0.01%
2022/03/09	0.2	25.25	3	25.15	25.30	-2.8	13,886	-0.02%
2022/03/08	16.2	25.07	9	25.12	25.10	7.2	13,954	0.05%
2022/03/07	9.3	25.12	12	25.25	25.35	-2.7	13,844	-0.02%
2022/03/04	0.4	25.75	0	0.00	25.70	0.4	14,002	0.00%
2022/03/03	0	0.00	1.2	25.90	25.95	-1.2	14,031	-0.01%
2022/03/02	0.3	25.70	2	25.68	25.75	-1.7	14,040	-0.01%
2022/03/01	1	25.70	2	25.55	25.80	-1	13,999	-0.01%
2022/02/25	14	25.35	6.1	25.45	25.40	7.9	13,959	0.06%
2022/02/24	54	25.57	193	25.48	25.50	-139	13,889	-1.00%	大賣/鉅額交易
2022/02/23	153	25.78	4	25.85	25.85	149	13,790	1.08%	大買/鉅額交易
2022/02/22	15.1	25.48	161	25.71	25.85	-146	13,908	-1.05%	大賣/鉅額交易
2022/02/21	152	25.55	2.1	25.68	25.65	150	13,934	1.08%	大買/鉅額交易
2022/02/18	0	0.00	13.3	25.60	25.75	-13.3	14,037	-0.09%
2022/02/17	15	25.35	0	0.00	25.50	15	14,139	0.11%
2022/02/16	2	25.30	1	25.40	25.35	1	14,317	0.01%
2022/02/15	9.7	25.26	1	25.30	25.25	8.7	14,661	0.06%
2022/02/14	9	25.47	3	25.50	25.50	6	14,562	0.04%
2022/02/11	1	25.70	7.1	25.75	25.75	-6.1	14,683	-0.04%
2022/02/10	11	25.58	1	25.60	25.70	10	14,630	0.07%
2022/02/09	1.2	25.59	3	25.62	25.80	-1.8	14,471	-0.01%
2022/02/08	3.1	25.43	15.2	25.48	25.55	-12.2	14,365	-0.08%
2022/02/07	6.2	25.14	1	25.20	25.15	5.2	14,350	0.04%
2022/01/26	0.1	25.25	4	25.28	25.20	-3.9	14,168	-0.03%
2022/01/25	12.1	25.14	1	25.10	25.25	11.1	14,108	0.08%
2022/01/24	3	25.08	7	25.29	25.45	-4	14,016	-0.03%
2022/01/21	5	25.06	0	0.00	25.45	5	13,937	0.04%
2022/01/20	0	0.00	5	25.34	25.45	-5	13,623	-0.04%
2022/01/19	9.1	25.35	7	25.35	25.45	2.1	13,645	0.02%
2022/01/18	16.6	25.56	9	25.56	25.45	7.6	13,570	0.06%
2022/01/17	17.2	25.08	5	25.08	25.30	12.2	13,371	0.09%
2022/01/14	11.1	24.94	57	24.88	25.15	-45.9	13,448	-0.34%
2022/01/13	7	24.99	30.8	24.99	25.00	-23.8	13,383	-0.18%
2022/01/12	11.3	24.90	4	24.98	24.90	7.3	13,374	0.05%
2022/01/11	16.3	24.90	10	24.94	25.00	6.3	13,316	0.05%
2022/01/10	1	24.75	5	24.75	24.85	-4	13,251	-0.03%
2022/01/07	2	24.65	10	24.66	24.75	-8	13,251	-0.06%
2022/01/06	6	24.55	303	24.65	24.65	-297	13,149	-2.26%	大賣/鉅額交易
2022/01/05	0.2	24.50	508	24.44	24.55	-507.8	13,282	-3.82%	大賣/鉅額交易
2022/01/04	12	24.27	2	24.35	24.35	10	13,433	0.07%
2022/01/03	1	24.20	1	24.30	24.30	0	13,452	0.00%
2021/12/30	3	24.13	1	24.20	24.20	2	13,610	0.01%
2021/12/29	3	24.22	6	24.23	24.25	-3	13,801	-0.02%
2021/12/28	0	0.00	4	24.15	24.20	-4	13,908	-0.03%
2021/12/27	0	0.00	5	24.10	24.15	-5	14,016	-0.04%
2021/12/24	0	0.00	17.3	24.05	24.05	-17.3	14,162	-0.12%
2021/12/23	3	23.85	2	24.00	23.80	1	14,345	0.01%
2021/12/22	6	23.83	0	0.00	24.00	6	14,331	0.04%
2021/12/21	5	23.85	4	23.99	23.85	1	14,301	0.01%
2021/12/20	6	23.95	4	24.00	23.90	2	14,237	0.01%
2021/12/17	5	24.00	88	24.05	24.00	-83	14,247	-0.58%
2021/12/16	6	24.06	15	24.04	24.00	-9	14,259	-0.06%
2021/12/15	3	23.82	0	0.00	23.75	3	14,593	0.02%
2021/12/14	24	23.82	4	23.80	23.85	20	14,837	0.13%
2021/12/13	203	24.32	11	24.21	24.05	192	14,932	1.29%	大買/鉅額交易
2021/12/10	107	24.31	81	24.38	24.30	26	15,016	0.17%	大買/
2021/12/09	3	23.75	14	23.93	24.00	-11	14,564	-0.08%
2021/12/08	111	23.65	2	23.65	23.60	109	14,393	0.76%	大買/鉅額交易
2021/12/07	216	23.68	2	23.80	23.75	214	14,292	1.50%	大買/鉅額交易
2021/12/06	2.2	23.74	1.2	23.81	23.85	1.1	14,248	0.01%
2021/12/03	5.2	23.33	2	23.38	23.30	3.2	14,120	0.02%
2021/12/02	2	23.38	2	23.40	23.35	0	14,198	0.00%
2021/12/01	2	23.35	1	23.50	23.45	1	14,217	0.01%
2021/11/30	19	23.19	2	23.40	23.15	17	14,157	0.12%
2021/11/29	20	23.40	2.1	23.45	23.35	17.9	13,775	0.13%
2021/11/26	8.1	23.40	0	0.00	23.40	8.1	13,747	0.06%
2021/11/25	8	23.60	9	23.60	23.60	-1	13,801	-0.01%
2021/11/24	10	23.73	3	23.75	23.75	7	13,816	0.05%
2021/11/23	16	23.48	3.5	23.63	23.55	12.5	13,803	0.09%
2021/11/19	23	23.43	1	23.45	23.55	22	13,665	0.16%
2021/11/18	34	23.57	0.9	23.67	23.60	33.1	13,652	0.24%
2021/11/17	30	23.66	4	23.65	23.75	26	13,573	0.19%
2021/11/16	10.5	23.65	1	23.60	23.70	9.5	13,647	0.07%
2021/11/15	24.1	23.64	11	23.68	23.70	13.1	13,673	0.10%
2021/11/12	72	23.89	9	23.88	23.90	63	13,587	0.46%
2021/11/11	4	24.08	21.4	24.10	24.10	-17.4	13,693	-0.13%
2021/11/10	255	24.09	3	24.05	24.15	252	13,861	1.82%	大買/鉅額交易
2021/11/09	0	0.00	10	24.35	24.35	-10	13,777	-0.07%
2021/11/08	0	0.00	3	24.33	24.40	-3	13,820	-0.02%
2021/11/05	2.2	24.16	20	24.25	24.35	-17.8	13,925	-0.13%
2021/11/04	0	0.00	6.5	24.36	24.30	-6.5	14,145	-0.05%
2021/11/03	5	24.50	38	24.40	24.55	-33	14,093	-0.23%
2021/11/02	0	0.00	23	24.27	24.20	-23	14,152	-0.16%
2021/11/01	10.1	24.22	401	24.25	24.20	-390.9	14,143	-2.76%	大賣/鉅額交易
2021/10/29	100.1	24.55	3	24.40	24.45	97.1	14,135	0.69%
2021/10/28	1	24.75	4	24.74	24.85	-3	14,038	-0.02%
2021/10/27	1	24.75	6	24.76	24.80	-5	14,068	-0.04%
2021/10/26	1	24.50	18	24.55	24.60	-17	14,283	-0.12%
2021/10/25	4	24.34	68	24.43	24.45	-64	14,277	-0.45%
2021/10/22	0	0.00	119	24.26	24.30	-119	14,325	-0.83%	大賣/鉅額交易
2021/10/21	3	24.13	35	24.15	24.00	-32	14,203	-0.23%
2021/10/20	51	23.85	23	24.05	23.90	28	14,157	0.20%
2021/10/19	117	23.91	12	24.14	23.90	105	14,188	0.74%	大買/鉅額交易
2021/10/18	101	23.95	0	0.00	24.05	101	14,411	0.70%	大買/鉅額交易
2021/10/15	65	24.02	0	0.00	24.05	65	14,547	0.45%
2021/10/14	0	0.00	9	24.23	24.15	-9	14,556	-0.06%
2021/10/13	2	24.15	6	24.24	24.10	-4	14,681	-0.03%
2021/10/12	24	24.19	6	24.34	24.10	18	14,657	0.12%
2021/10/08	3	24.10	2	24.10	24.15	1	14,498	0.01%
2021/10/07	13	24.07	14	24.17	24.15	-1	14,633	-0.01%
2021/10/06	1	23.65	3	23.70	23.90	-2	14,678	-0.01%
2021/10/05	11.3	23.36	0	0.00	23.40	11.3	14,554	0.08%
2021/10/04	1	23.60	2	23.55	23.60	-1	14,670	-0.01%
2021/10/01	12	23.35	29	23.39	23.60	-17	14,639	-0.12%
2021/09/30	19	23.58	3	23.55	23.60	16	14,627	0.11%
2021/09/29	13	23.57	618.5	23.60	23.85	-605.5	14,576	-4.15%	大賣/鉅額交易
2021/09/28	16	23.95	327.6	23.90	24.00	-311.6	14,479	-2.15%	大賣/鉅額交易
2021/09/27	8	24.19	10	24.23	24.30	-2	14,433	-0.01%
2021/09/24	2	24.15	9	24.17	24.15	-7	14,547	-0.05%
2021/09/23	13	24.09	6.3	24.22	24.00	6.7	14,687	0.05%
2021/09/22	8	23.19	35.7	23.90	24.05	-27.7	14,591	-0.19%
2021/09/17	21	23.58	1.1	23.65	23.50	20	14,235	0.14%
2021/09/16	9	23.54	2	23.50	23.60	7	14,007	0.05%
2021/09/15	9	23.39	2	23.33	23.40	7	14,018	0.05%
2021/09/14	0	0.00	5	23.10	23.10	-5	14,051	-0.04%
2021/09/13	0	0.00	3	22.93	22.90	-3	14,292	-0.02%
2021/09/10	2	22.75	2	22.78	22.80	0	14,456	0.00%
2021/09/08	15.1	22.81	3	22.90	22.80	12.1	15,007	0.08%
2021/09/07	0	0.00	24.5	22.89	23.00	-24.5	15,172	-0.16%
2021/09/06	4.1	22.74	4	22.75	22.65	0.1	15,204	0.00%
2021/09/03	0	0.00	12	22.80	22.80	-12	15,320	-0.08%
2021/09/02	7	22.66	20	22.75	22.55	-13	15,551	-0.08%
2021/09/01	11	22.85	1	22.80	22.85	10	15,757	0.06%
2021/08/31	60	22.61	42	22.65	22.90	18	15,853	0.11%
2021/08/30	50	22.55	7	22.61	22.70	43	15,925	0.27%
2021/08/27	10.1	22.55	28	22.54	22.60	-17.9	15,977	-0.11%
2021/08/26	23	22.30	11	22.39	22.45	12	16,008	0.07%
2021/08/25	64	22.48	11	22.47	22.55	53	16,117	0.33%
2021/08/24	7.1	22.50	34	22.53	22.55	-26.9	16,090	-0.17%
2021/08/23	2	22.40	16	22.46	22.35	-14	16,045	-0.09%
2021/08/20	4	22.43	17	22.43	22.35	-13	16,081	-0.08%
2021/08/19	157.1	22.20	6	22.18	22.30	151.1	16,144	0.94%	大買/鉅額交易
2021/08/18	108	22.11	55	22.21	22.30	53	15,964	0.33%	大買/
2021/08/17	4	22.10	7	22.25	22.30	-3	15,900	-0.02%
2021/08/16	3	21.75	1	21.75	21.70	2	15,513	0.01%
2021/08/13	7	21.53	5	21.61	21.65	2	16,457	0.01%
2021/08/12	30	21.64	0	0.00	21.55	30	16,734	0.18%
2021/08/11	151	21.73	4	21.80	21.80	147	16,849	0.87%	大買/鉅額交易
2021/08/10	5	21.75	34.5	21.76	21.85	-29.5	17,030	-0.17%
2021/08/09	154	21.35	0	0.00	21.40	154	17,094	0.90%	大買/鉅額交易
2021/08/06	6	21.48	2	21.50	21.45	4	17,339	0.02%
2021/08/05	18.1	21.50	1	21.55	21.55	17.1	17,850	0.10%
2021/08/04	23	21.42	0	0.00	21.45	23	18,453	0.12%
2021/08/03	14	21.46	8	21.48	21.55	6	18,878	0.03%
2021/08/02	19	21.52	0	0.00	21.60	19	19,120	0.10%
2021/07/30	47	21.51	4	21.45	21.60	43	19,314	0.22%
2021/07/29	7.5	21.69	7	21.66	21.70	0.5	19,327	0.00%
2021/07/28	18	21.66	33	21.56	21.75	-15	19,507	-0.08%
2021/07/27	8	21.80	2	21.85	21.85	6	19,971	0.03%
2021/07/26	9	21.87	4	21.85	21.85	5	20,249	0.02%
2021/07/23	23	21.86	0	0.00	21.90	23	20,511	0.11%
2021/07/22	25	21.85	5	21.91	22.00	20	20,972	0.10%
2021/07/21	21	21.94	35	22.07	22.00	-14	21,041	-0.07%
2021/07/20	17	22.00	5	22.00	22.05	12	21,251	0.06%
2021/07/19	24	22.05	4	22.09	22.05	20	22,468	0.09%
2021/07/16	61	22.06	0	0.00	22.15	61	23,230	0.26%
2021/07/15	1	22.10	13	22.15	22.15	-12	23,471	-0.05%
2021/07/14	6	22.08	7	22.09	22.20	-1	23,724	0.00%
2021/07/13	18	22.13	6	22.12	22.20	12	23,976	0.05%
2021/07/12	21	22.10	13	22.13	22.10	8	24,047	0.03%
2021/07/09	30	22.06	0	0.00	22.10	30	24,178	0.12%
2021/07/08	10	22.28	5	22.30	22.30	5	24,248	0.02%
2021/07/07	203	22.25	4	22.26	22.30	199	24,722	0.80%	大買/鉅額交易
2021/07/06	2	22.30	3	22.33	22.45	-1	24,891	0.00%
2021/07/05	1.1	22.25	14.2	22.23	22.25	-13.1	25,062	-0.05%
2021/07/02	19	22.08	12	22.10	22.05	7	25,366	0.03%
2021/07/01	10	22.16	7	22.08	22.00	3	25,664	0.01%
2021/06/30	11	22.43	8	22.30	22.35	3	25,955	0.01%
2021/06/29	5	22.05	11	22.05	22.05	-6	26,300	-0.02%
2021/06/28	18	22.02	1.3	22.03	22.00	16.7	27,021	0.06%
2021/06/25	0.1	22.20	6	22.11	22.05	-5.9	28,652	-0.02%
2021/06/24	11	22.10	0	0.00	22.10	11	29,580	0.04%
2021/06/23	29	22.12	9	22.13	22.10	20	29,494	0.07%
2021/06/22	3	22.43	74	22.39	22.30	-71	29,422	-0.24%
2021/06/21	17	22.68	1	22.60	22.60	16	29,223	0.05%
2021/06/18	6.1	22.91	1	23.10	23.05	5.1	29,234	0.02%
2021/06/17	2	22.90	141	23.07	23.05	-139	29,140	-0.48%	大賣/鉅額交易
2021/06/16	209	22.99	28	22.86	23.00	181	29,508	0.61%	大買/鉅額交易
2021/06/15	30.1	22.33	4	22.44	22.50	26.1	29,564	0.09%
2021/06/11	0	0.00	5	22.65	22.65	-5	29,429	-0.02%
2021/06/10	13	22.64	14	22.79	22.85	-1	29,604	0.00%
2021/06/09	5.1	22.95	0	0.00	22.95	5.1	29,422	0.02%
2021/06/08	14.7	23.03	3	23.15	23.15	11.7	29,258	0.04%
2021/06/07	1.3	22.96	0	0.00	23.05	1.3	29,400	0.00%
2021/06/04	1.3	23.20	1	23.15	23.20	0.3	29,270	0.00%
2021/06/03	2	23.25	31	23.24	23.40	-29	29,369	-0.10%
2021/06/02	41	23.35	10	23.43	23.10	31	29,417	0.11%
2021/06/01	1	23.50	6	23.50	23.45	-5	29,497	-0.02%
2021/05/31	3.2	23.33	3	23.43	23.45	0.2	29,720	0.00%
2021/05/28	12	23.43	24	23.44	23.30	-12	29,823	-0.04%
2021/05/27	0	0.00	2	23.25	23.40	-2	30,018	-0.01%
2021/05/26	4	23.30	5	23.25	23.30	-1	30,132	0.00%
2021/05/25	12	23.26	2	23.38	23.35	10	30,387	0.03%
2021/05/24	7	23.16	2.1	23.23	23.30	5	30,466	0.02%
2021/05/21	31	23.61	15.1	24.83	23.30	16	30,619	0.05%
2021/05/20	22.1	23.43	21	23.25	23.15	1.1	29,730	0.00%
2021/05/19	13.1	22.77	5	22.83	22.80	8.1	29,611	0.03%
2021/05/18	9	22.67	3.2	22.57	22.90	5.8	29,662	0.02%
2021/05/17	34	21.86	62	22.03	21.90	-28	29,711	-0.09%
2021/05/14	4.1	22.97	4	22.74	22.70	0.1	29,477	0.00%
2021/05/13	9.3	22.76	14	22.81	22.95	-4.7	29,414	-0.02%
2021/05/12	44	22.46	64	22.25	22.35	-20	28,977	-0.07%
2021/05/11	29	23.70	18	23.69	23.50	11	28,510	0.04%
2021/05/10	19	24.16	18	24.12	24.30	1	28,151	0.00%
2021/05/07	7.1	24.41	6	24.31	24.55	1.1	28,250	0.00%
2021/05/06	70	24.37	5	24.29	24.30	65	28,595	0.23%
2021/05/05	10	23.99	10	24.00	23.90	0	28,795	0.00%
2021/05/04	28	23.60	31	23.34	23.50	-3	28,742	-0.01%
2021/05/03	25.1	24.38	5	24.46	24.35	20.1	28,422	0.07%
2021/04/29	15	24.84	25	25.01	25.00	-10	28,268	-0.04%
2021/04/28	31.2	24.99	7	25.08	24.90	24.2	28,069	0.09%
2021/04/27	14.1	24.54	3	24.60	24.65	11.1	28,040	0.04%
2021/04/26	47	24.72	24	24.73	24.75	23	27,948	0.08%
2021/04/23	156.1	24.64	9	24.64	24.80	147.1	27,869	0.53%	大買/鉅額交易
2021/04/22	66.2	27.57	91	27.63	27.40	-24.8	27,381	-0.09%
2021/04/21	31.5	27.69	72	27.69	27.80	-40.5	26,955	-0.15%
2021/04/20	13	27.59	8	27.73	27.75	5	26,708	0.02%
2021/04/19	26	27.43	21	27.60	27.55	5	26,542	0.02%
2021/04/16	6	26.98	13	27.10	27.15	-7	26,408	-0.03%
2021/04/15	8.1	26.78	0	0.00	26.70	8.1	26,404	0.03%
2021/04/14	8.2	26.73	19	26.64	26.70	-10.8	26,325	-0.04%
2021/04/13	27.1	26.92	14	27.15	26.80	13.1	26,419	0.05%
2021/04/12	21.1	27.26	1	27.25	27.20	20.1	26,390	0.08%
2021/04/09	30	27.16	54	27.25	27.20	-24	26,267	-0.09%
2021/04/08	14.1	27.16	71	27.25	27.15	-56.9	26,006	-0.22%
2021/04/07	19.1	27.03	54	27.05	27.10	-34.9	25,692	-0.14%
2021/04/06	20	27.09	35	27.19	27.05	-15	25,436	-0.06%
2021/04/01	17	26.84	140	27.22	27.25	-123	24,961	-0.49%	大賣/鉅額交易
2021/03/31	34.1	27.08	36	26.91	26.70	-2	24,340	-0.01%
2021/03/30	89.2	26.62	29	26.60	27.00	60.2	23,516	0.26%
2021/03/29	2	26.10	28	26.05	26.10	-26	21,800	-0.12%
2021/03/26	9	23.67	7	23.74	23.75	2	20,833	0.01%
2021/03/25	28	23.57	9	23.83	23.70	19	20,876	0.09%
2021/03/24	8	23.76	15	23.98	23.95	-7	20,905	-0.03%
2021/03/23	6	23.72	22	23.99	24.00	-16	20,979	-0.08%
2021/03/22	36	23.60	11	23.51	23.65	25	21,013	0.12%
2021/03/19	43	23.81	20	23.87	23.85	23	20,917	0.11%
2021/03/18	11	23.61	9	23.64	23.70	2	20,499	0.01%
2021/03/17	24	23.25	10	23.25	23.30	14	20,434	0.07%
2021/03/16	5	23.25	22	23.29	23.30	-17	20,650	-0.08%
2021/03/15	31	22.75	6	22.78	22.95	25	20,508	0.12%
2021/03/12	31	22.90	1	22.80	22.90	30	21,108	0.14%
2021/03/11	52	22.95	18	22.94	22.95	34	21,545	0.16%
2021/03/10	6	22.74	0	0.00	22.70	6	21,436	0.03%
2021/03/09	2	22.50	16	22.58	22.70	-14	21,439	-0.07%
2021/03/08	5	22.46	4	22.51	22.40	1	21,301	0.00%
2021/03/05	14	21.92	23	22.25	22.40	-9	21,213	-0.04%
2021/03/04	5	22.37	7	22.41	22.20	-2	21,379	-0.01%
2021/03/03	29	22.49	6	22.58	22.60	23	21,278	0.11%
2021/03/02	1	22.25	8	22.39	22.20	-7	21,078	-0.03%
2021/02/26	8	21.94	11	22.13	22.20	-3	20,763	-0.01%
2021/02/25	3	22.00	27	22.10	22.30	-24	20,441	-0.12%
2021/02/24	2	21.80	12	21.98	21.90	-10	20,294	-0.05%
2021/02/23	13	21.70	7	21.72	21.75	6	20,153	0.03%
2021/02/22	18.1	21.85	8	21.86	21.80	10.1	19,945	0.05%
2021/02/19	7	21.75	3	21.78	21.85	4	19,837	0.02%
2021/02/18	3	21.75	14	21.84	21.90	-11	19,673	-0.06%
2021/02/17	43	21.84	7.7	21.75	21.75	35.3	19,633	0.18%
2021/02/05	5	21.83	3	21.87	21.90	2	19,297	0.01%
2021/02/04	1	22.05	6	21.83	21.80	-5	19,223	-0.03%
2021/02/03	5	21.80	8	21.54	21.80	-3	19,168	-0.02%
2021/02/02	35	21.38	18	21.66	21.50	17	19,207	0.09%
2021/02/01	0	0.00	9	21.41	21.35	-9	19,073	-0.05%
2021/01/29	17	21.83	4	21.78	21.45	13	18,945	0.07%
2021/01/28	21	22.09	33	22.22	22.15	-12	18,567	-0.06%
2021/01/27	14	21.97	39.3	22.00	21.80	-25.3	17,970	-0.14%
2021/01/26	9	21.46	6	21.48	21.40	3	17,454	0.02%
2021/01/25	15	21.35	6	21.31	21.40	9	17,231	0.05%
2021/01/22	15	20.72	23	21.00	21.30	-8	17,126	-0.05%
2021/01/21	5	20.85	6	20.87	20.80	-1	17,116	-0.01%
2021/01/20	55	20.83	14.1	20.90	20.80	40.9	17,063	0.24%
2021/01/19	10	21.62	4	21.79	21.50	6	16,553	0.04%
2021/01/18	70.1	21.55	21	21.56	21.55	49.1	16,285	0.30%
2021/01/15	83	22.64	55	22.68	22.25	28	15,964	0.18%
2021/01/14	14	22.21	68	22.26	22.25	-54	15,247	-0.35%
2021/01/13	4	21.86	2	21.85	21.80	2	14,793	0.01%
2021/01/12	9	21.74	54	21.71	21.65	-45	14,595	-0.31%
2021/01/11	5	21.65	28	21.71	21.80	-23	14,313	-0.16%
2021/01/08	6	21.00	12	21.13	21.50	-6	14,022	-0.04%
2021/01/07	6.3	21.06	4	21.13	21.00	2.3	13,760	0.02%
2021/01/06	38	21.12	36	21.43	21.05	2	13,606	0.01%
2021/01/05	53	21.25	35.5	21.41	21.55	17.5	13,173	0.13%
2021/01/04	8	20.84	1	20.90	20.80	7	12,853	0.05%
2020/12/31	1	20.90	14	20.76	20.70	-13	12,794	-0.10%
2020/12/30	1.5	20.87	11	20.83	20.90	-9.5	12,734	-0.07%
2020/12/29	4	20.95	6	20.82	20.95	-2	12,693	-0.02%
2020/12/28	1	20.75	61.5	20.78	20.80	-60.5	12,620	-0.48%
2020/12/25	17	20.57	7	20.55	20.60	10	12,638	0.08%
2020/12/24	2	20.55	1	20.55	20.40	1	12,651	0.01%
2020/12/23	8	20.38	5	20.32	20.30	3	12,625	0.02%
2020/12/22	1.3	20.42	2	20.45	20.45	-0.7	12,649	-0.01%
2020/12/21	19	20.46	90.5	20.42	20.50	-71.5	12,678	-0.56%
2020/12/18	46	20.86	14	20.84	20.70	32	12,601	0.25%
2020/12/17	3	20.88	10	20.82	21.00	-7	12,419	-0.06%
2020/12/16	50	20.82	8	20.76	20.85	42	12,187	0.34%
2020/12/15	2	20.75	38	20.63	20.50	-36	12,107	-0.30%
2020/12/14	11.2	20.68	14	20.70	20.60	-2.8	11,954	-0.02%
2020/12/11	14	20.52	2	20.38	20.45	12	11,827	0.10%
2020/12/10	56	20.58	24	20.59	20.50	32	11,771	0.27%
2020/12/09	32	20.30	13	20.27	20.50	19	11,429	0.17%
2020/12/08	26	20.36	97	20.35	20.35	-71	11,188	-0.63%
2020/12/07	136	19.94	6.4	19.96	20.10	129.6	10,549	1.23%	大買/鉅額交易
2020/12/04	0	0.00	55	19.51	19.55	-55	10,110	-0.54%
2020/12/03	5	19.40	23	19.45	19.45	-18	9,979	-0.18%
2020/12/01	2	19.20	0	0.00	19.30	2	9,993	0.02%
2020/11/30	11	19.25	5	19.35	19.30	6	10,289	0.06%
2020/11/27	3	19.30	3	19.30	19.25	0	10,617	0.00%
2020/11/26	0	0.00	3	19.53	19.55	-3	10,565	-0.03%
2020/11/25	3	19.60	1	19.65	19.55	2	10,762	0.02%
2020/11/24	3	19.72	8	19.78	19.60	-5	10,785	-0.05%
2020/11/23	50	19.62	1	19.70	19.70	49	10,790	0.45%
2020/11/20	2	19.50	4	19.49	19.55	-2	10,704	-0.02%
2020/11/19	0	0.00	5	19.52	19.50	-5	10,855	-0.05%
2020/11/18	0	0.00	6	19.43	19.55	-6	10,804	-0.06%
2020/11/17	0	0.00	5	19.46	19.40	-5	10,887	-0.05%
2020/11/16	1	19.40	48	19.36	19.40	-47	11,036	-0.43%
2020/11/12	0	0.00	1	19.10	19.10	-1	10,938	-0.01%
2020/11/11	1	19.05	14	19.23	19.35	-13	10,973	-0.12%
2020/11/10	2	18.90	4	19.03	19.10	-2	10,799	-0.02%
2020/11/09	10	18.82	0	0.00	18.95	10	10,688	0.09%
2020/11/06	3	18.80	4	18.90	18.90	-1	10,631	-0.01%
2020/11/05	0	0.00	1	18.70	18.85	-1	10,731	-0.01%
2020/11/04	6	18.80	0	0.00	18.70	6	10,895	0.06%
2020/11/03	14	18.73	11	18.80	18.75	3	10,939	0.03%
2020/11/02	0	0.00	2	18.70	18.65	-2	11,041	-0.02%
2020/10/29	1	18.90	8	18.89	18.95	-7	11,114	-0.06%
2020/10/28	0	0.00	3	18.75	18.75	-3	11,010	-0.03%
2020/10/27	5	18.56	1	18.60	18.60	4	11,111	0.04%
2020/10/26	3	18.63	2	18.65	18.65	1	11,163	0.01%
2020/10/23	6	18.55	0.4	18.60	18.60	5.6	11,203	0.05%
2020/10/22	20	18.56	4	18.54	18.50	16	11,314	0.14%
2020/10/21	7	18.54	0	0.00	18.50	7	11,217	0.06%
2020/10/20	2	18.58	6	18.60	18.60	-4	11,280	-0.04%
2020/10/19	0	0.00	1	18.55	18.55	-1	11,369	-0.01%
2020/10/16	0	0.00	1	18.65	18.55	-1	11,463	-0.01%
2020/10/15	1	18.75	0	0.00	18.70	1	11,616	0.01%
2020/10/13	12	18.70	0	0.00	18.70	12	12,644	0.09%
2020/10/12	17	18.59	0	0.00	18.70	17	13,454	0.13%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/07	10	18.90	0	0.00	18.90	10	13,994	0.07%
2020/10/06	1	18.90	1	18.95	19.00	0	14,320	0.00%
2020/10/05	15	18.91	0	0.00	18.90	15	14,469	0.10%
2020/09/30	5	19.22	12	19.32	19.05	-7	14,696	-0.05%
2020/09/29	0	0.00	1	19.30	19.35	-1	14,990	-0.01%
2020/09/28	3	18.97	3	19.17	19.30	0	15,118	0.00%
2020/09/25	12	18.88	0	0.00	18.90	12	15,290	0.08%
2020/09/24	1	18.90	9	18.91	18.80	-8	15,362	-0.05%
2020/09/23	12	19.10	2	19.10	19.15	10	15,432	0.06%
2020/09/22	14	19.11	0	0.00	19.10	14	15,484	0.09%
2020/09/21	4	19.49	5	19.64	19.35	-1	15,530	-0.01%
2020/09/18	4	19.48	3	19.55	19.70	1	15,606	0.01%
2020/09/17	9	19.38	0	0.00	19.40	9	15,581	0.06%
2020/09/16	6	19.44	1	19.45	19.35	5	15,678	0.03%
2020/09/15	3	19.45	15	19.50	19.45	-12	15,849	-0.08%
2020/09/14	5	19.15	3	19.15	19.15	2	15,963	0.01%
2020/09/11	30	19.10	18	19.14	19.15	12	16,078	0.07%
2020/09/10	2	19.13	1	19.10	19.10	1	16,183	0.01%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/07	7	19.18	5	19.15	19.10	2	16,361	0.01%
2020/09/04	10	19.04	27	19.13	19.20	-17	16,455	-0.10%
2020/09/03	32	19.70	1	19.60	19.25	31	16,475	0.19%
2020/09/02	30	19.54	44	19.43	19.60	-14	16,239	-0.09%
2020/09/01	0	0.00	1	18.85	18.85	-1	15,781	-0.01%
2020/08/31	21	18.74	1	18.75	18.50	20	15,761	0.13%
2020/08/28	2	18.83	0	0.00	18.85	2	15,639	0.01%
2020/08/27	4	18.79	0	0.00	18.90	4	15,778	0.03%
2020/08/26	8	18.83	3	18.85	18.95	5	15,771	0.03%
2020/08/25	2	18.80	11	18.80	18.80	-9	15,912	-0.06%
2020/08/24	19	18.53	1	18.55	18.45	18	16,007	0.11%
2020/08/21	18	18.37	3	18.40	18.40	15	16,093	0.09%
2020/08/20	10	18.37	5	18.39	18.35	5	15,943	0.03%
2020/08/18	9	18.69	0	0.00	18.75	9	15,642	0.06%
2020/08/17	4	18.63	0	0.00	18.70	4	15,667	0.03%
2020/08/14	5	18.61	0	0.00	18.65	5	15,663	0.03%
2020/08/13	5	18.60	5	18.60	18.60	0	15,700	0.00%
2020/08/12	3	18.65	1	18.70	18.65	2	15,674	0.01%
2020/08/11	4	18.93	9	18.86	18.80	-5	15,679	-0.03%
2020/08/10	10	18.89	15	18.93	19.00	-5	15,801	-0.03%
2020/08/07	2	18.73	4	18.70	18.70	-2	15,840	-0.01%
2020/08/06	3	18.70	4	18.70	18.75	-1	15,887	-0.01%
2020/08/05	8	18.61	14	18.69	18.60	-6	15,880	-0.04%
2020/08/04	4	18.50	3	18.48	18.45	1	15,828	0.01%
2020/08/03	1	18.45	0	0.00	18.35	1	15,804	0.01%
2020/07/31	2	18.43	0	0.00	18.65	2	15,733	0.01%
2020/07/30	4	18.33	0	0.00	18.45	4	15,632	0.03%
2020/07/29	3	18.42	0	0.00	18.25	3	15,560	0.02%
2020/07/28	2	18.28	0	0.00	18.30	2	15,654	0.01%
2020/07/27	2	18.43	16	18.45	18.35	-14	15,768	-0.09%
2020/07/24	15	18.51	7	18.47	18.45	8	15,856	0.05%
2020/07/23	2	18.70	0	0.00	18.75	2	15,887	0.01%
2020/07/22	1	18.80	5	18.80	18.85	-4	15,949	-0.03%
2020/07/21	1	18.70	5	18.72	18.85	-4	15,918	-0.03%
2020/07/20	4	18.44	0	0.00	18.50	4	15,865	0.03%
2020/07/17	32	18.49	5	18.47	18.40	27	15,815	0.17%
2020/07/16	23	20.04	59	20.06	20.00	-36	15,249	-0.24%
2020/07/15	1	20.25	5	20.30	20.20	-4	14,580	-0.03%
2020/07/14	3	20.25	6	20.29	20.10	-3	14,213	-0.02%
2020/07/13	0	0.00	10	20.28	20.25	-10	14,007	-0.07%
2020/07/10	3	20.00	20	20.10	20.00	-17	13,953	-0.12%
2020/07/09	8	20.41	8	20.40	20.15	0	13,924	0.00%
2020/07/08	2	20.25	15	20.25	20.40	-13	13,653	-0.10%
2020/07/07	1	19.95	53	20.01	20.05	-52	13,266	-0.39%
2020/07/06	0	0.00	39	20.00	20.05	-39	13,210	-0.30%
2020/07/03	4	19.85	17	20.03	19.80	-13	13,180	-0.10%
2020/07/02	3	19.70	24	19.94	19.95	-21	13,274	-0.16%
2020/07/01	15	19.60	1	19.45	19.55	14	13,300	0.11%
2020/06/30	48	19.41	2	19.40	19.25	46	13,330	0.35%
2020/06/29	9	19.32	6	19.32	19.45	3	13,548	0.02%
2020/06/24	0	0.00	14	19.50	19.45	-14	13,556	-0.10%
2020/06/23	10	19.30	0.1	19.35	19.40	9.9	13,543	0.07%
2020/06/22	10	19.19	6	19.16	19.20	4	13,556	0.03%
2020/06/19	60	19.67	30	19.62	19.50	30	13,614	0.22%
2020/06/17	5	19.35	10	19.38	19.35	-5	13,523	-0.04%
2020/06/16	1	19.20	28	19.24	19.15	-27	13,735	-0.20%
2020/06/15	21	19.07	0	0.00	18.90	21	14,173	0.15%
2020/06/12	5	19.02	32	19.00	18.90	-27	14,423	-0.19%
2020/06/11	0	0.00	69	19.17	19.10	-69	14,618	-0.47%
2020/06/10	1	19.20	11	19.20	19.10	-10	14,741	-0.07%
2020/06/09	0	0.00	1	19.25	19.20	-1	15,118	-0.01%
2020/06/08	11	19.11	9	19.15	19.20	2	15,383	0.01%
2020/06/04	0	0.00	2	19.00	19.05	-2	15,404	-0.01%
2020/06/03	0	0.00	113	19.05	19.00	-113	15,658	-0.72%	大賣/鉅額交易
2020/06/02	3	19.00	6	18.97	19.00	-3	15,664	-0.02%
2020/06/01	0	0.00	4	18.98	18.90	-4	15,699	-0.03%
2020/05/29	0	0.00	4	18.70	19.10	-4	15,590	-0.03%
2020/05/28	8	18.53	2	18.55	18.40	6	15,346	0.04%
2020/05/27	11	18.60	0	0.00	18.65	11	15,425	0.07%
2020/05/25	0	0.00	6	18.45	18.45	-6	15,499	-0.04%
2020/05/21	11	18.50	6.7	18.51	18.60	4.3	15,507	0.03%
2020/05/20	11	18.50	0	0.00	18.50	11	15,472	0.07%
2020/05/18	1	18.50	3	18.50	18.45	-2	15,490	-0.01%
2020/05/15	17	18.46	0	0.00	18.45	17	15,571	0.11%
2020/05/14	4	18.61	0	0.00	18.60	4	15,371	0.03%
2020/05/13	3	18.93	3	19.00	19.00	0	15,291	0.00%
2020/05/12	1	18.90	8	18.89	18.80	-7	15,227	-0.05%
2020/05/11	2	18.95	1	18.95	18.80	1	15,188	0.01%
2020/05/08	2	18.85	4	18.83	18.80	-2	15,081	-0.01%
2020/05/07	2	18.75	0	0.00	18.70	2	15,020	0.01%
2020/05/06	0	0.00	2	18.75	18.65	-2	14,995	-0.01%
2020/05/05	5	18.66	0	0.00	18.65	5	14,941	0.03%
2020/05/04	7	18.70	0	0.00	18.60	7	14,921	0.05%
2020/04/30	10	19.05	61	19.05	19.10	-51	14,818	-0.34%
2020/04/29	2	19.05	7	19.01	19.10	-5	14,753	-0.03%
2020/04/28	3	18.98	8	18.95	18.95	-5	14,786	-0.03%
2020/04/27	2	18.85	11	18.85	18.90	-9	15,015	-0.06%
2020/04/24	16	18.66	0	0.00	18.55	16	14,964	0.11%
2020/04/23	8	18.66	2.1	18.65	18.75	5.9	14,936	0.04%
2020/04/22	0	0.00	5	18.49	18.70	-5	14,782	-0.03%
2020/04/21	18	18.51	0	0.00	18.45	18	14,599	0.12%
2020/04/20	3	18.62	0	18.75	18.70	3	14,385	0.02%
2020/04/17	61	18.88	7	18.91	18.70	54	14,279	0.38%
2020/04/16	0	0.00	2	18.60	18.85	-2	14,118	-0.01%
2020/04/15	14	18.81	22	18.84	18.85	-8	13,974	-0.06%
2020/04/14	0	0.00	13	18.60	18.55	-13	13,737	-0.09%
2020/04/13	0	0.00	1	18.35	18.35	-1	13,580	-0.01%
2020/04/10	1	18.30	3	18.28	18.30	-2	13,588	-0.01%
2020/04/09	0.3	18.35	5	18.24	18.30	-4.7	13,617	-0.03%
2020/04/08	5	18.15	51	18.19	18.10	-46	13,490	-0.34%
2020/04/07	1	18.15	100	18.30	18.10	-99	13,391	-0.74%
2020/04/06	0	0.00	22	17.89	18.10	-22	13,184	-0.17%
2020/04/01	7	17.52	7.1	17.65	17.75	-0.1	12,974	0.00%
2020/03/31	29	17.77	0.1	17.45	17.30	28.9	12,808	0.23%
2020/03/30	0	0.00	1	17.25	17.30	-1	12,491	-0.01%
2020/03/27	5	17.38	10	17.42	17.40	-5	12,423	-0.04%
2020/03/26	1	17.15	1	17.30	17.20	0	12,348	0.00%
2020/03/25	7	17.17	21	17.17	17.15	-14	12,456	-0.11%
2020/03/24	0	0.00	6.1	16.58	16.40	-6.1	12,272	-0.05%
2020/03/23	79.1	15.73	0	0.00	15.50	79.1	12,403	0.64%
2020/03/20	94	16.15	41	16.20	16.20	53	12,425	0.43%
2020/03/19	6	15.80	105	15.81	15.70	-99	12,163	-0.81%	大賣/
2020/03/18	7.1	16.46	7	16.54	16.50	0.1	11,735	0.00%
2020/03/17	116.4	16.37	101	16.50	16.50	15.4	11,487	0.13%	大買/大賣/
2020/03/16	18	16.96	51	17.10	16.75	-33	11,272	-0.29%
2020/03/13	59.3	16.52	52	16.54	17.10	7.3	11,112	0.07%
2020/03/12	19.2	17.30	6	17.27	17.20	13.2	10,597	0.12%
2020/03/11	6.2	17.85	0	0.00	17.85	6.2	10,275	0.06%
2020/03/10	39	17.70	15	17.70	17.90	24	10,250	0.23%
2020/03/09	35	17.90	0	0.00	17.90	35	10,060	0.35%
2020/03/06	47	18.05	0	0.00	18.05	47	9,760	0.48%
2020/03/05	12	18.13	0	0.00	18.15	12	9,657	0.12%
2020/03/04	11	18.15	0	0.00	18.20	11	9,640	0.11%
2020/03/03	26	18.24	0	0.00	18.15	26	9,605	0.27%
2020/03/02	14	18.11	0	0.00	18.10	14	9,672	0.14%
2020/02/27	5	18.28	1	18.25	18.45	4	10,656	0.04%
2020/02/26	16	18.05	1	18.35	18.40	15	10,624	0.14%
2020/02/25	5	18.25	13	18.20	18.20	-8	10,569	-0.08%
2020/02/24	7	18.31	45	18.30	18.30	-38	10,610	-0.36%
2020/02/21	13	18.35	25	18.48	18.45	-12	10,687	-0.11%
2020/02/20	26	18.37	1	18.35	18.40	25	10,780	0.23%
2020/02/19	0	0.00	2	18.40	18.35	-2	10,867	-0.02%
2020/02/18	16	18.38	0	0.00	18.40	16	10,882	0.15%
2020/02/17	4	18.50	3	18.50	18.55	1	10,889	0.01%
2020/02/14	0	0.00	10	18.55	18.55	-10	10,987	-0.09%
2020/02/13	1	18.55	50	18.55	18.50	-49	11,123	-0.44%
2020/02/12	4	18.46	12	18.50	18.55	-8	11,234	-0.07%
2020/02/11	11	18.43	1	18.45	18.40	10	11,281	0.09%
2020/02/10	4	18.40	1	18.45	18.40	3	11,380	0.03%
2020/02/07	1	18.45	4	18.53	18.55	-3	11,651	-0.03%
2020/02/06	0	0.00	2	18.55	18.60	-2	12,424	-0.02%
2020/02/05	4.5	18.33	2	18.40	18.40	2.5	12,620	0.02%
2020/02/04	9	18.13	1	18.40	18.40	8	12,713	0.06%
2020/02/03	12	18.06	0	0.00	18.15	12	12,822	0.09%
2020/01/31	1	18.45	0	0.00	18.35	1	12,770	0.01%
2020/01/30	70	18.54	7	18.45	18.35	63	12,702	0.50%
2020/01/20	17	19.10	2	19.20	19.10	15	12,399	0.12%
2020/01/17	0	0.00	6	18.96	19.00	-6	12,351	-0.05%
2020/01/16	11	18.85	0	0.00	18.95	11	12,359	0.09%
2020/01/15	1	18.95	0	0.00	19.00	1	12,507	0.01%
2020/01/13	5	18.80	1	18.90	18.90	4	12,635	0.03%
2020/01/10	1	18.75	7.1	18.83	18.75	-6.1	12,688	-0.05%
2020/01/09	0	0.00	3	18.83	18.80	-3	12,872	-0.02%
2020/01/08	7	18.66	39	18.67	18.60	-32	13,033	-0.25%
2020/01/07	1	18.80	2	18.75	18.75	-1	13,095	-0.01%
2020/01/06	0	0.00	11	18.85	18.90	-11	13,147	-0.08%
2020/01/02	0	0.00	13	18.85	18.85	-13	13,254	-0.10%
2019/12/27	0	0.00	18	19.00	19.00	-18	13,303	-0.14%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/25	4	18.96	8	18.96	18.95	-4	13,347	-0.03%
2019/12/24	0	0.00	5	19.00	18.95	-5	13,375	-0.04%
2019/12/23	0	0.00	12	18.99	19.00	-12	13,349	-0.09%
2019/12/20	8	18.94	5	18.95	19.00	3	13,328	0.02%
2019/12/19	25	18.90	0	0.00	18.95	25	13,215	0.19%
2019/12/18	10	18.83	23	18.95	19.00	-13	13,142	-0.10%
2019/12/17	0	0.00	7	18.90	19.00	-7	12,963	-0.05%
2019/12/16	5	18.80	10	18.90	18.85	-5	12,788	-0.04%
2019/12/13	6	18.80	3	18.82	18.85	3	12,756	0.02%
2019/12/11	2	18.65	0	0.00	18.70	2	12,643	0.02%
2019/12/09	20	18.85	0	0.00	18.90	20	12,554	0.16%
2019/12/06	1	18.85	10	18.90	18.85	-9	12,692	-0.07%
2019/12/05	0	0.00	104	18.90	18.90	-104	12,656	-0.82%	大賣/鉅額交易
2019/12/04	0	0.00	106	18.85	18.85	-106	12,621	-0.84%	大賣/鉅額交易
2019/12/02	60	18.75	5	18.70	18.70	55	12,720	0.43%
2019/11/29	2.3	18.78	1	18.80	18.80	1.3	12,669	0.01%
2019/11/28	1	18.80	2	18.80	18.90	-1	12,702	-0.01%
2019/11/27	106	18.75	0	0.00	18.70	106	12,805	0.83%	大買/鉅額交易
2019/11/26	102	18.75	2	18.90	18.75	100	12,767	0.78%	大買/
2019/11/25	0	0.00	13	18.93	18.90	-13	11,634	-0.11%
2019/11/22	1	18.85	200	18.95	18.90	-199	11,714	-1.70%	大賣/鉅額交易
2019/11/21	5	18.84	0	0.00	18.90	5	11,761	0.04%
2019/11/20	1	19.00	231	18.95	19.00	-230	11,701	-1.97%	大賣/鉅額交易
2019/11/19	12	18.85	6	18.95	18.90	6	11,818	0.05%
2019/11/18	0	0.00	206	18.70	18.90	-206	11,891	-1.73%	大賣/鉅額交易
2019/11/15	1	18.60	4	18.50	18.55	-3	11,897	-0.03%
2019/11/14	2	18.45	15	18.35	18.50	-13	11,920	-0.11%
2019/11/13	9	18.38	6	18.31	18.30	3	12,032	0.02%
2019/11/12	225	18.50	51	18.45	18.45	174	12,326	1.41%	大買/鉅額交易
2019/11/11	318.1	18.70	4	18.63	18.65	314.1	12,307	2.55%	大買/鉅額交易
2019/11/08	1	18.75	2	18.75	18.80	-1	12,197	-0.01%
2019/11/07	113	18.70	0	0.00	18.70	113	12,095	0.93%	大買/鉅額交易
2019/11/06	7	18.79	5	18.80	18.70	2	11,995	0.02%
2019/11/05	117	18.84	60	19.04	19.05	57	11,818	0.48%	大買/
2019/11/04	10	18.41	40	18.27	18.50	-30	11,147	-0.27%
2019/11/01	4	18.15	0	0.00	18.20	4	11,000	0.04%
2019/10/31	2	18.20	0	0.00	18.20	2	11,039	0.02%
2019/10/30	3	18.18	1	18.15	18.20	2	10,954	0.02%
2019/10/29	25	18.29	2	18.15	18.25	23	10,925	0.21%
2019/10/28	4	18.30	0	0.00	18.30	4	10,823	0.04%
2019/10/25	0	0.00	1	18.30	18.30	-1	10,722	-0.01%
2019/10/24	2	18.18	0	0.00	18.25	2	10,714	0.02%
2019/10/23	5	18.20	18	18.27	18.25	-13	10,716	-0.12%
2019/10/22	12	18.15	3	18.20	18.10	9	10,629	0.08%
2019/10/18	1	17.90	0	0.00	17.90	1	10,529	0.01%
2019/10/17	3	17.77	0	0.00	17.90	3	10,518	0.03%
2019/10/16	2	17.83	0	0.00	17.85	2	10,294	0.02%
2019/10/15	15	17.80	0	0.00	17.80	15	10,153	0.15%
2019/10/14	13	17.88	14	17.94	17.90	-1	10,099	-0.01%
2019/10/09	34	17.76	0	0.00	17.70	34	10,220	0.33%
2019/10/08	2	17.85	0	0.00	17.85	2	10,332	0.02%
2019/10/07	12	17.80	0	0.00	17.80	12	10,323	0.12%
2019/10/04	13	17.89	1	17.90	17.90	12	10,315	0.12%
2019/10/03	8	17.83	0	0.00	17.90	8	10,373	0.08%
2019/10/02	1	18.00	0	0.00	17.95	1	10,382	0.01%
2019/10/01	0	0.00	5	18.10	18.10	-5	10,359	-0.05%
2019/09/27	8	17.94	0	0.00	17.90	8	10,344	0.08%
2019/09/26	11	18.10	0	0.00	18.05	11	10,328	0.11%
2019/09/24	2	18.25	7	18.33	18.30	-5	10,386	-0.05%
2019/09/23	12	18.08	2	18.10	18.15	10	10,332	0.10%
2019/09/20	5	18.06	6	18.10	18.05	-1	10,415	-0.01%
2019/09/19	3	18.20	0	0.00	18.20	3	10,277	0.03%
2019/09/17	4	18.20	14	18.25	18.30	-10	10,361	-0.10%
2019/09/16	2	18.20	0	0.00	18.35	2	10,594	0.02%
2019/09/12	5	18.25	14	18.32	18.40	-9	10,709	-0.08%
2019/09/11	0	0.00	3	18.17	18.20	-3	10,735	-0.03%
2019/09/10	1	18.00	1	18.10	18.10	0	10,699	0.00%
2019/09/09	4	18.13	2	18.15	18.25	2	10,562	0.02%
2019/09/06	2	18.20	2	18.18	18.20	0	10,503	0.00%
2019/09/04	4	17.86	3	17.90	18.00	1	10,261	0.01%
2019/09/03	27	18.04	1	17.95	17.90	26	10,260	0.25%
2019/09/02	8	18.03	0	0.00	18.05	8	10,403	0.08%
2019/08/30	1	17.85	7	17.88	17.95	-6	10,282	-0.06%
2019/08/29	7	17.64	0	0.00	17.80	7	10,150	0.07%
2019/08/28	4	17.55	5	17.55	17.65	-1	10,077	-0.01%
2019/08/27	5	17.60	1	17.60	17.60	4	10,051	0.04%
2019/08/26	6	17.46	0	0.00	17.50	6	10,022	0.06%
2019/08/23	5	17.69	0	0.00	17.70	5	10,014	0.05%
2019/08/22	17	17.47	0	0.00	17.50	17	10,016	0.17%
2019/08/21	10	17.65	2	17.65	17.55	8	10,063	0.08%
2019/08/20	23	17.75	0	0.00	17.65	23	9,838	0.23%
2019/08/19	9	17.97	0	0.00	17.80	9	9,671	0.09%
2019/08/16	11.2	17.72	1.1	17.86	17.85	10.1	9,614	0.10%
2019/08/15	19	17.76	13	17.70	17.65	6	9,373	0.06%
2019/08/14	22	18.42	1	18.30	18.15	21	9,001	0.23%
2019/08/13	4	18.43	7	18.45	18.45	-3	8,776	-0.03%
2019/08/12	3	18.43	0	0.00	18.55	3	8,830	0.03%
2019/08/08	2	18.58	0	0.00	18.60	2	8,871	0.02%
2019/08/07	8	18.50	0	0.00	18.50	8	8,997	0.09%
2019/08/06	6	18.35	0	0.00	18.55	6	9,133	0.07%
2019/08/05	0	0.00	1	18.65	18.60	-1	9,144	-0.01%
2019/08/02	2	18.80	0	0.00	18.85	2	9,185	0.02%
2019/08/01	12	18.96	0	0.00	18.95	12	9,134	0.13%
2019/07/31	7	19.05	0	0.00	19.10	7	9,115	0.08%
2019/07/30	0	0.00	2	19.25	19.25	-2	9,084	-0.02%
2019/07/29	0	0.00	2	19.15	19.25	-2	9,269	-0.02%
2019/07/26	7	19.21	0	0.00	19.15	7	9,295	0.08%
2019/07/25	2	19.30	4	19.35	19.45	-2	9,238	-0.02%
2019/07/24	3	19.30	5	19.27	19.30	-2	9,258	-0.02%
2019/07/22	15	19.11	0	0.00	19.05	15	9,252	0.16%
2019/07/19	21	19.25	0	0.00	19.20	21	9,203	0.23%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	11	19.30	0	0.00	19.30	11	9,302	0.12%
2019/07/16	7	19.49	1	19.50	19.50	6	9,336	0.06%
2019/07/15	10	19.33	8	19.39	19.45	2	9,360	0.02%
2019/07/12	11	20.47	11	20.49	20.45	0	9,324	0.00%
2019/07/11	11	20.35	13.2	20.34	20.35	-2.2	9,311	-0.02%
2019/07/10	2	20.23	0	20.25	20.25	2	9,354	0.02%
2019/07/09	1	20.20	0	0.00	20.30	1	9,387	0.01%
2019/07/08	2	20.45	1	20.25	20.30	1	9,347	0.01%
2019/07/05	1	20.45	0	0.00	20.50	1	9,376	0.01%
2019/07/04	0	0.00	0.4	20.55	20.55	-0.4	9,477	0.00%
2019/07/03	4	20.45	0	0.00	20.45	4	9,512	0.04%
2019/07/01	0	0.00	6	20.56	20.50	-6	9,702	-0.06%
2019/06/28	0	0.00	2	20.25	20.35	-2	9,609	-0.02%
2019/06/27	1	20.25	10	20.28	20.25	-9	9,603	-0.09%
2019/06/26	0	0.00	4	20.05	20.20	-4	9,611	-0.04%
2019/06/25	2	20.00	0	0.00	20.00	2	9,611	0.02%
2019/06/21	1.1	20.24	14	20.16	20.15	-13	9,617	-0.13%
2019/06/20	1	20.05	0	0.00	20.00	1	9,600	0.01%
2019/06/19	0	0.00	5	19.97	20.00	-5	9,485	-0.05%
2019/06/17	2	19.80	100	19.85	19.80	-98	9,375	-1.05%
2019/06/14	0	0.00	4	19.90	19.85	-4	9,431	-0.04%
2019/06/13	0	0.00	12	19.82	19.90	-12	9,478	-0.13%
2019/06/12	52	19.90	5	19.90	19.85	47	9,693	0.48%
2019/06/11	0	0.00	7	19.93	19.95	-7	9,714	-0.07%
2019/06/10	0	0.00	6	19.80	19.85	-6	9,677	-0.06%
2019/06/06	1	19.50	8	19.60	19.60	-7	9,560	-0.07%
2019/06/05	10	19.60	6	19.68	19.60	4	9,583	0.04%
2019/06/04	2	19.55	0	0.00	19.50	2	9,617	0.02%
2019/06/03	0	0.00	4	19.43	19.45	-4	9,660	-0.04%
2019/05/31	2	19.55	39	19.55	19.65	-37	9,709	-0.38%
2019/05/30	0	0.00	11	19.34	19.40	-11	9,586	-0.11%
2019/05/29	0	0.00	2.3	19.06	19.15	-2.3	9,717	-0.02%
2019/05/28	0	0.00	1	19.05	19.05	-1	10,020	-0.01%
2019/05/27	0	0.00	3	19.05	19.05	-3	10,087	-0.03%
2019/05/24	2	18.98	0	0.00	19.00	2	10,163	0.02%
2019/05/23	1	19.00	0	0.00	19.00	1	10,196	0.01%
2019/05/22	0	0.00	3	18.98	18.95	-3	10,146	-0.03%
2019/05/21	5	19.00	0	0.00	18.95	5	10,273	0.05%
2019/05/20	2	18.80	1	18.80	18.85	1	10,214	0.01%
2019/05/17	8	18.82	2	18.80	18.80	6	10,205	0.06%
2019/05/16	8	18.81	10	18.90	18.75	-2	10,203	-0.02%
2019/05/15	6	18.87	0	0.00	18.85	6	10,200	0.06%
2019/05/14	1	18.95	57	18.76	19.10	-56	10,188	-0.55%
2019/05/13	7	19.25	0	0.00	19.20	7	10,044	0.07%
2019/05/10	5	19.50	22	19.50	19.50	-17	10,174	-0.17%
2019/05/09	8	19.53	3	19.57	19.35	5	10,223	0.05%
2019/05/08	27	19.70	0.1	19.70	19.65	26.9	10,250	0.26%
2019/05/07	4	19.80	2	19.83	19.90	2	10,474	0.02%
2019/05/06	11	19.60	2	19.75	19.60	9	10,626	0.08%
2019/05/03	1	20.00	16	20.00	20.00	-15	10,420	-0.14%
2019/05/02	2	19.95	2	19.93	19.90	0	10,420	0.00%
2019/04/30	10	19.90	1	19.85	19.95	9	10,445	0.09%
2019/04/29	0	0.00	37	19.85	19.90	-37	10,433	-0.35%
2019/04/26	6.3	19.79	10	19.85	19.85	-3.7	10,405	-0.04%
2019/04/25	1	19.75	0	0.00	19.80	1	10,411	0.01%
2019/04/24	1	19.85	11	19.85	19.85	-10	10,465	-0.10%
2019/04/23	0	0.00	45	19.65	19.70	-45	10,416	-0.43%
2019/04/22	4	19.73	4	19.73	19.70	0	10,346	0.00%
2019/04/19	56	19.65	8	19.64	19.60	48	10,338	0.46%
2019/04/18	1	19.60	0	0.00	19.60	1	10,344	0.01%
2019/04/17	3.3	19.45	51	19.50	19.50	-47.7	10,327	-0.46%
2019/04/16	3	19.30	0	0.00	19.35	3	10,112	0.03%
2019/04/15	10	19.30	1	19.50	19.45	9	10,097	0.09%
2019/04/12	23	19.27	0	0.00	19.25	23	10,076	0.23%
2019/04/11	34	19.45	2	19.40	19.35	32	10,102	0.32%
2019/04/10	15	19.48	1	19.50	19.55	14	10,053	0.14%
2019/04/09	7	19.41	0	0.00	19.50	7	9,955	0.07%
2019/04/08	2	19.45	2	19.50	19.50	0	9,935	0.00%
2019/04/03	3	19.10	0	0.00	19.15	3	9,729	0.03%
2019/04/01	0	0.00	2	19.10	19.05	-2	9,660	-0.02%
2019/03/29	1	18.90	4	19.03	19.15	-3	9,531	-0.03%
2019/03/28	3	18.92	1	18.95	19.00	2	9,485	0.02%
2019/03/27	2	19.00	0	0.00	19.00	2	9,500	0.02%
2019/03/26	28	18.85	24	18.95	18.90	4	9,466	0.04%
2019/03/25	43	18.75	5	18.77	18.85	38	9,456	0.40%
2019/03/22	2	19.10	0	0.00	19.10	2	9,221	0.02%
2019/03/21	12	19.00	0	0.00	19.00	12	9,203	0.13%
2019/03/20	1	18.95	1	19.00	19.00	0	9,270	0.00%
2019/03/19	0	0.00	1	19.00	19.00	-1	9,244	-0.01%
2019/03/18	10	18.90	4	18.91	19.00	6	9,209	0.07%
2019/03/15	2	18.75	0	0.00	18.75	2	9,342	0.02%
2019/03/14	3	18.80	0	0.00	18.80	3	9,137	0.03%
2019/03/13	0	0.00	1	18.90	18.90	-1	9,307	-0.01%
2019/03/12	13	18.80	0	0.00	18.80	13	9,302	0.14%
2019/03/11	3	18.78	0	0.00	18.75	3	9,316	0.03%
2019/03/08	0	0.00	5	18.80	18.90	-5	9,367	-0.05%
2019/03/07	2	19.05	8	19.05	19.00	-6	9,522	-0.06%
2019/03/06	5	18.90	1	18.90	19.00	4	9,533	0.04%
2019/03/05	1	18.90	0	0.00	18.90	1	9,530	0.01%
2019/03/04	4	18.93	5.1	19.05	18.95	-1.1	9,568	-0.01%
2019/02/27	5	19.00	5	19.05	19.10	0	9,392	0.00%
2019/02/26	6	18.87	7	18.71	18.80	-1	9,065	-0.01%
2019/02/25	2	18.40	1	18.45	18.45	1	8,678	0.01%
2019/02/22	1	18.30	0	0.00	18.35	1	8,646	0.01%
2019/02/20	6	18.26	12	18.34	18.30	-6	8,696	-0.07%
2019/02/19	2	18.20	2	18.30	18.30	0	8,623	0.00%
2019/02/18	1	18.30	27	18.30	18.20	-26	8,650	-0.30%
2019/02/15	4	18.13	0	0.00	18.10	4	8,676	0.05%
2019/02/14	0.1	18.20	22	18.20	18.15	-21.9	8,603	-0.25%
2019/02/13	4	18.26	10	18.50	18.35	-6	8,586	-0.07%
2019/02/12	30	18.46	4	18.45	18.45	26	8,516	0.31%
2019/02/11	7	18.41	0	0.00	18.50	7	8,457	0.08%
2019/01/30	2	18.18	10	18.20	18.20	-8	8,245	-0.10%
2019/01/29	24	18.00	18	18.01	18.10	6	8,079	0.07%
2019/01/28	2	18.00	62	17.97	18.10	-60	7,968	-0.75%
2019/01/25	40	17.80	103	17.80	17.80	-63	7,712	-0.82%	大賣/
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/23	35	17.55	0	0.00	17.60	35	7,638	0.46%
2019/01/22	6	17.64	13	17.70	17.65	-7	7,613	-0.09%
2019/01/21	0	0.00	2	17.65	17.65	-2	7,579	-0.03%
2019/01/18	80	17.55	0	0.00	17.55	80	7,593	1.05%
2019/01/17	2	17.55	0	0.00	17.50	2	7,598	0.03%
2019/01/16	0	0.00	2	17.55	17.50	-2	7,636	-0.03%
2019/01/11	0	0.00	9	17.60	17.60	-9	7,776	-0.12%
2019/01/10	2	17.53	0	0.00	17.55	2	7,861	0.03%
2019/01/09	6	17.60	12	17.63	17.60	-6	7,801	-0.08%
2019/01/08	3	17.33	0	0.00	17.35	3	7,709	0.04%
2019/01/04	13	17.13	0	0.00	17.10	13	7,823	0.17%
2019/01/03	4.5	17.33	4	17.50	17.40	0.5	8,101	0.01%
2019/01/02	2	17.50	1	17.65	17.45	1	8,116	0.01%
2018/12/27	1	17.50	0	0.00	17.50	1	8,195	0.01%
2018/12/25	2	17.45	5	17.40	17.60	-3	8,225	-0.04%
2018/12/22	10	17.45	0	0.00	17.40	10	8,275	0.12%
2018/12/21	2	17.43	0	0.00	17.40	2	8,369	0.02%
2018/12/20	5	17.60	0	0.00	17.45	5	8,301	0.06%
2018/12/19	0	0.00	2	17.65	17.65	-2	8,293	-0.02%
2018/12/18	1	17.40	0	0.00	17.50	1	8,287	0.01%
2018/12/17	101	17.50	0	0.00	17.50	101	8,429	1.20%	大買/鉅額交易
2018/12/14	6	17.59	0	0.00	17.60	6	8,452	0.07%
2018/12/12	0	0.00	1	17.45	17.55	-1	8,415	-0.01%
2018/12/11	1	17.40	0	0.00	17.35	1	8,345	0.01%
2018/12/10	4	17.33	1	17.45	17.30	3	8,338	0.04%
2018/12/07	4	17.50	1	17.55	17.55	3	8,196	0.04%
2018/12/06	21	17.45	0	0.00	17.55	21	8,204	0.26%
2018/12/04	2	18.05	0	0.00	17.90	2	7,972	0.03%
2018/12/03	11	17.81	13	17.77	17.90	-2	7,930	-0.03%
2018/11/29	28	17.63	1	17.80	17.50	27	7,609	0.35%
2018/11/28	1	17.70	0	0.00	17.70	1	7,528	0.01%
2018/11/27	0	0.00	1	17.70	17.65	-1	7,466	-0.01%
2018/11/26	7	17.46	0	0.00	17.45	7	7,428	0.09%
2018/11/23	2	17.35	1	17.55	17.50	1	7,428	0.01%
2018/11/22	0	0.00	1	17.50	17.40	-1	7,448	-0.01%
2018/11/21	7	17.52	6	17.40	17.45	1	7,545	0.01%
2018/11/20	11	17.50	0	0.00	17.50	11	7,587	0.14%
2018/11/16	4	17.66	18	17.66	17.70	-14	7,947	-0.18%
2018/11/14	7	17.34	6	17.39	17.35	1	7,966	0.01%
2018/11/13	7	17.39	1	17.50	17.45	6	7,964	0.08%
2018/11/09	18	17.41	2	17.60	17.45	16	7,957	0.20%
2018/11/08	5	17.84	1	17.85	17.80	4	7,919	0.05%
2018/11/07	0	0.00	20	17.68	17.85	-20	7,877	-0.25%
2018/11/06	20	17.49	0	0.00	17.45	20	7,924	0.25%
2018/11/05	1	17.30	0	0.00	17.50	1	8,001	0.01%
2018/11/02	6	17.27	30	17.35	17.35	-24	8,043	-0.30%
2018/10/31	11	17.00	4	17.10	17.05	7	8,113	0.09%
2018/10/30	1	16.75	1	16.90	16.85	0	8,051	0.00%
2018/10/29	0	0.00	1	16.85	16.90	-1	8,124	-0.01%
2018/10/26	3	16.75	0	0.00	16.75	3	8,220	0.04%
2018/10/25	12	16.80	2	16.80	16.85	10	8,255	0.12%
2018/10/24	2	16.95	0	0.00	17.00	2	8,291	0.02%
2018/10/23	8	17.08	0	0.00	17.05	8	8,272	0.10%
2018/10/22	38	17.14	0	0.00	17.10	38	8,235	0.46%
2018/10/19	15	17.11	0	0.00	17.15	15	8,188	0.18%
2018/10/18	5	17.25	0	0.00	17.20	5	8,116	0.06%
2018/10/17	3.5	17.59	0	0.00	17.45	3.5	8,199	0.04%
2018/10/16	18	17.48	0	0.00	17.35	18	8,387	0.21%
2018/10/15	3	17.42	0	0.00	17.40	3	8,438	0.04%
2018/10/12	24	17.45	6	17.50	17.65	18	8,395	0.21%
2018/10/11	24	17.55	83	17.80	17.45	-59	8,529	-0.69%
2018/10/09	24	18.45	0	0.00	18.45	24	8,235	0.29%
2018/10/08	12	18.55	0	0.00	18.55	12	8,276	0.14%
2018/10/05	28.5	18.46	0	0.00	18.50	28.5	8,319	0.34%
2018/10/04	41	18.65	0	0.00	18.60	41	8,239	0.50%
2018/10/03	2	18.90	1	18.90	18.90	1	8,253	0.01%
2018/10/02	3	18.80	0	0.00	18.85	3	8,303	0.04%
2018/10/01	0	0.00	2	19.00	19.05	-2	8,340	-0.02%
2018/09/28	6	18.93	1.1	19.00	18.95	4.9	8,335	0.06%
2018/09/27	10	18.85	2	18.80	19.00	8	8,274	0.10%
2018/09/26	8	18.66	0	0.00	18.75	8	8,270	0.10%
2018/09/25	4	18.69	2	18.75	18.70	2	8,276	0.02%
2018/09/21	10	18.70	1	18.80	18.80	9	8,301	0.11%
2018/09/20	10	19.00	0	0.00	18.90	10	8,244	0.12%
2018/09/19	0	0.00	5	18.95	18.95	-5	8,299	-0.06%
2018/09/18	1	18.85	0	0.00	18.85	1	8,354	0.01%
2018/09/17	0	0.00	2	18.85	18.90	-2	8,446	-0.02%
2018/09/14	17	18.80	0	0.00	18.85	17	8,604	0.20%
2018/09/13	5	18.75	0	0.00	18.80	5	8,637	0.06%
2018/09/12	0	0.00	8	18.75	18.75	-8	8,752	-0.09%
2018/09/11	0	0.00	1	18.70	18.75	-1	8,965	-0.01%
2018/09/10	10	18.70	1	18.70	18.65	9	9,576	0.09%
2018/09/07	4	18.90	0	0.00	18.95	4	9,644	0.04%
2018/09/06	0	0.00	2	19.05	19.05	-2	9,639	-0.02%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/08/31	0	0.00	1	19.20	19.25	-1	9,839	-0.01%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/29	0	0.00	4	19.20	19.20	-4	9,937	-0.04%
2018/08/28	0	0.00	1	19.15	19.20	-1	10,043	-0.01%
2018/08/27	2	19.08	0	0.00	19.15	2	9,975	0.02%
2018/08/24	5	19.09	10	19.06	19.05	-5	10,183	-0.05%
2018/08/23	9	18.61	0	0.00	18.65	9	9,863	0.09%
2018/08/22	17.5	18.66	14	18.65	18.65	3.5	9,795	0.04%
2018/08/21	1	18.65	3	18.60	18.70	-2	9,717	-0.02%
2018/08/20	0	0.00	5	18.82	18.60	-5	9,674	-0.05%
2018/08/16	3	18.70	5	18.72	18.85	-2	9,611	-0.02%
2018/08/15	7.1	18.75	2	18.80	18.75	5.1	9,603	0.05%
2018/08/14	0	0.00	1	18.80	18.90	-1	9,581	-0.01%
2018/08/10	4	18.93	0	0.00	18.90	4	9,501	0.04%
2018/08/09	3	18.90	0	0.00	19.00	3	9,414	0.03%
2018/08/08	22	19.13	2	19.15	19.15	20	9,413	0.21%
2018/08/06	3	18.95	0	0.00	19.05	3	9,307	0.03%
2018/08/03	0	0.00	4	19.00	19.00	-4	9,498	-0.04%
2018/08/02	5	19.00	9	19.15	19.00	-4	9,934	-0.04%
2018/08/01	0	0.00	1.6	19.11	19.15	-1.6	9,911	-0.02%
2018/07/31	11	18.95	1	19.00	19.00	10	9,834	0.10%
2018/07/30	2	18.85	0	0.00	18.90	2	9,717	0.02%
2018/07/27	24	18.84	0	0.00	18.85	24	9,633	0.25%
2018/07/26	16	18.84	1	18.90	18.95	15	9,639	0.16%
2018/07/25	5	18.90	0	0.00	18.90	5	9,629	0.05%
2018/07/24	8	18.94	0	0.00	19.00	8	9,781	0.08%
2018/07/23	12	18.95	1	19.00	18.95	11	9,831	0.11%
2018/07/20	0	0.00	5	19.87	19.85	-5	9,736	-0.05%
2018/07/19	1	19.80	4	19.85	19.85	-3	9,541	-0.03%
2018/07/18	1	19.70	5	19.70	19.80	-4	9,519	-0.04%
2018/07/17	5	19.58	10	19.70	19.65	-5	9,464	-0.05%
2018/07/16	1	19.50	0	0.00	19.50	1	9,272	0.01%
2018/07/12	0	0.00	2	19.30	19.30	-2	9,145	-0.02%
2018/07/11	1	19.20	1	19.20	19.25	0	9,136	0.00%
2018/07/10	2	19.25	20	19.25	19.25	-18	9,160	-0.20%
2018/07/09	11	18.95	0	0.00	19.00	11	9,217	0.12%
2018/07/06	22	18.85	16	18.87	18.80	6	9,303	0.06%
2018/07/05	14	19.00	2	19.00	18.90	12	9,255	0.13%
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/07/03	2	19.00	2	18.90	18.95	0	9,544	0.00%
2018/07/02	3	19.10	0	0.00	19.00	3	9,607	0.03%
2018/06/29	6	19.05	0	0.00	19.20	6	9,537	0.06%
2018/06/28	9	18.96	0	0.00	18.95	9	9,424	0.10%
2018/06/27	6	19.15	0	0.00	19.10	6	9,332	0.06%
2018/06/26	0	0.00	30	19.20	19.25	-30	9,280	-0.32%
2018/06/25	23	19.22	0	0.00	19.20	23	9,177	0.25%
2018/06/22	15	19.25	0	0.00	19.25	15	9,052	0.17%
2018/06/21	11	19.50	0	0.00	19.45	11	8,920	0.12%
2018/06/20	4	19.53	0	0.00	19.55	4	8,960	0.04%
2018/06/19	10	19.55	0	0.00	19.60	10	8,889	0.11%
2018/06/15	4	19.63	3	19.85	19.85	1	8,709	0.01%
2018/06/14	27	19.68	0	0.00	19.60	27	8,385	0.32%
2018/06/13	6	19.75	0	0.00	19.80	6	8,281	0.07%
2018/06/12	3	19.82	1	19.85	19.80	2	8,365	0.02%
2018/06/11	2	20.00	0	0.00	19.95	2	8,321	0.02%
2018/06/08	2	19.93	2	20.05	19.95	0	8,284	0.00%
2018/06/06	2	19.90	0	0.00	20.00	2	8,225	0.02%
2018/06/05	0	0.00	0	19.80	19.80	0	8,152	0.00%
2018/06/04	4	19.76	0	0.00	19.75	4	8,082	0.05%
2018/06/01	0	0.00	0	19.80	19.80	0	7,999	0.00%
2018/05/31	9	19.78	0	0.00	19.70	9	8,012	0.11%
2018/05/30	3	19.85	0	0.00	19.75	3	7,769	0.04%
2018/05/29	0	0.00	2	20.13	20.05	-2	7,812	-0.03%
2018/05/24	10	19.80	0	0.00	19.80	10	8,043	0.12%
2018/05/23	16	19.80	0	0.00	19.80	16	8,190	0.20%
2018/05/21	1	19.80	2	19.95	19.90	-1	8,454	-0.01%
2018/05/16	0	0.00	0	19.95	20.05	0	8,686	0.00%
2018/05/15	12	19.85	49	19.90	19.95	-37	8,806	-0.42%
2018/05/14	0	0.00	16	20.17	20.15	-16	9,130	-0.18%
2018/05/11	51	20.19	0	0.00	20.20	51	9,149	0.56%
2018/05/10	7	19.79	67	19.89	19.80	-60	9,003	-0.67%
2018/05/09	10	19.30	0	0.00	19.35	10	8,612	0.12%
2018/05/08	3	19.35	2	19.35	19.35	1	8,695	0.01%
2018/05/07	16	19.19	0	0.00	19.15	16	8,732	0.18%
2018/05/04	14.1	19.22	0	0.00	19.20	14.1	8,783	0.16%
2018/05/03	11	19.27	0	0.00	19.25	11	8,958	0.12%
2018/05/02	4	19.50	0	0.00	19.60	4	9,347	0.04%
2018/04/30	3	19.45	0	0.00	19.40	3	9,315	0.03%
2018/04/27	8	19.45	0	0.00	19.45	8	9,199	0.09%
2018/04/26	4	19.50	4	19.60	19.55	0	9,142	0.00%
2018/04/25	0	0.00	3	19.55	19.65	-3	9,077	-0.03%
2018/04/24	16	19.56	2	19.65	19.55	14	9,074	0.15%
2018/04/23	0	0.00	1	19.85	19.80	-1	9,066	-0.01%
2018/04/20	1	19.85	3	19.73	19.90	-2	9,074	-0.02%
2018/04/19	4	19.70	1	19.80	19.80	3	9,058	0.03%
2018/04/18	2	19.58	2	19.60	19.55	0	9,052	0.00%
2018/04/17	13	19.56	1	19.60	19.60	12	9,185	0.13%
2018/04/16	21	19.71	7	19.73	19.70	14	9,153	0.15%
2018/04/13	5	19.88	0	0.00	19.95	5	9,155	0.05%
2018/04/12	2	19.55	1	19.50	19.50	1	9,032	0.01%
2018/04/11	1	19.60	4	19.70	19.65	-3	8,954	-0.03%
2018/04/10	5	19.52	0	0.00	19.55	5	9,028	0.06%
2018/04/09	8	19.57	0	0.00	19.55	8	8,998	0.09%
2018/04/03	5	19.80	0	0.00	19.80	5	8,842	0.06%
2018/04/02	3	19.98	1	20.00	20.00	2	8,824	0.02%
2018/03/31	0	0.00	1	19.90	19.95	-1	8,879	-0.01%
2018/03/30	2	19.80	5	19.95	19.80	-3	8,876	-0.03%
2018/03/29	6	19.87	0	0.00	19.85	6	8,787	0.07%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/27	1	20.05	0	0.00	20.05	1	8,714	0.01%
2018/03/26	1	19.85	2.1	19.85	19.95	-1.1	8,670	-0.01%
2018/03/23	7	19.84	0	0.00	19.90	7	8,700	0.08%
2018/03/22	4	20.16	0	0.00	20.15	4	8,694	0.05%
2018/03/20	60	20.35	0	0.00	20.25	60	8,761	0.68%
2018/03/19	0	0.00	1	20.80	20.95	-1	8,526	-0.01%
2018/03/16	21	20.55	28	20.79	20.80	-7	8,497	-0.08%
2018/03/15	1	20.60	0	0.00	20.60	1	8,391	0.01%
2018/03/14	14	20.59	8	20.80	20.80	6	8,400	0.07%
2018/03/13	4	20.55	0	0.00	20.70	4	8,457	0.05%
2018/03/12	1	20.55	2	20.60	20.65	-1	8,523	-0.01%
2018/03/08	0	0.00	1	20.40	20.35	-1	8,510	-0.01%
2018/03/07	0	0.00	3	20.32	20.30	-3	8,536	-0.04%
2018/03/05	0	0.00	2	20.10	20.10	-2	8,948	-0.02%
2018/03/02	1	20.00	0	0.00	20.00	1	8,935	0.01%
2018/02/27	11	20.10	0	0.00	20.10	11	8,903	0.12%
2018/02/26	1	20.30	0	0.00	20.15	1	8,778	0.01%
2018/02/23	0	0.00	30	20.10	20.30	-30	8,758	-0.34%
2018/02/22	15	19.88	0	0.00	19.80	15	8,689	0.17%
2018/02/21	14	19.99	2	20.10	20.20	12	8,691	0.14%
2018/02/12	0	0.00	1	19.75	19.75	-1	8,700	-0.01%
2018/02/09	0	0.00	0	20.00	19.85	0	8,770	0.00%
2018/02/08	7	20.00	1	20.10	19.95	6	8,772	0.07%
2018/02/07	2	20.23	10	20.10	20.10	-8	8,787	-0.09%
2018/02/06	22	19.89	1	19.85	19.80	21	8,814	0.24%
2018/02/05	2	20.95	1	20.95	20.90	1	8,541	0.01%
2018/02/02	2	21.33	0	0.00	21.40	2	8,838	0.02%
2018/02/01	6	21.56	2	21.70	21.45	4	8,966	0.04%
2018/01/31	0	0.00	3	21.75	21.70	-3	9,034	-0.03%
2018/01/30	3	21.42	3	21.63	21.35	0	8,911	0.00%
2018/01/29	0	0.00	3	21.55	21.70	-3	8,862	-0.03%
2018/01/26	4	21.58	0	0.00	21.40	4	8,834	0.05%
2018/01/25	10	21.75	14	21.36	21.80	-4	8,693	-0.05%
2018/01/22	0	0.00	1	20.65	20.80	-1	8,832	-0.01%
2018/01/19	0	0.00	4	20.95	20.95	-4	8,918	-0.04%
2018/01/18	0	20.70	0	0.00	20.80	0	8,934	0.00%
2018/01/17	1	20.55	0	0.00	20.80	1	8,968	0.01%
2018/01/16	2	20.50	0	0.00	20.60	2	8,963	0.02%
2018/01/11	7	20.34	0.4	20.30	20.30	6.6	8,971	0.07%
2018/01/10	5	20.69	0	0.00	20.75	5	8,930	0.06%
2018/01/09	3	20.97	1	21.00	20.90	2	9,020	0.02%
2018/01/08	1	21.05	4	21.20	21.25	-3	9,148	-0.03%
2018/01/05	2	20.90	5	20.95	21.10	-3	9,232	-0.03%
2018/01/04	3	20.80	0	0.00	20.90	3	9,393	0.03%
2018/01/03	1	20.95	0	0.00	20.95	1	9,550	0.01%
2018/01/02	1	21.05	1	21.10	21.10	0	9,509	0.00%