仁寶 (2324)-凱基-台南券商分點個股進出

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

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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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	10	37.63	4	37.38	37.20	6	18,638	0.03%
2024/11/21	7	37.12	4	37.18	37.05	3	18,269	0.02%
2024/11/20	5	36.81	4	36.76	36.90	1	18,301	0.01%
2024/11/19	24	37.06	19	37.22	36.95	5	18,098	0.03%
2024/11/18	100	37.91	90	37.73	37.15	10	17,771	0.06%
2024/11/15	38.2	37.99	6	37.98	37.50	32.2	17,133	0.19%
2024/11/14	14	38.21	39	38.33	38.10	-25	16,754	-0.15%
2024/11/13	24	38.30	48.1	38.47	37.85	-24.1	16,150	-0.15%
2024/11/12	10	37.03	28.5	37.13	36.85	-18.5	15,117	-0.12%
2024/11/11	22	37.52	3	37.57	37.50	19	14,819	0.13%
2024/11/08	50.9	37.72	68	37.61	37.55	-17.1	14,730	-0.12%
2024/11/07	21	37.75	115	37.51	38.15	-94	14,401	-0.65%	大賣/
2024/11/06	12	36.53	28.1	36.46	36.20	-16.1	13,695	-0.12%
2024/11/05	8	36.28	8	36.33	36.40	0	13,639	0.00%
2024/11/04	0	0.00	2	36.23	36.05	-2	13,833	-0.01%
2024/11/01	3	35.17	12	35.73	36.10	-9	14,244	-0.06%
2024/10/30	0.1	35.80	3	35.83	35.85	-2.9	14,214	-0.02%
2024/10/29	1.1	35.72	6	35.97	36.00	-4.9	14,476	-0.03%
2024/10/28	0	0.00	2	36.18	36.30	-2	14,617	-0.01%
2024/10/25	0	0.00	40	36.15	36.20	-40	14,759	-0.27%
2024/10/24	2	35.95	22	35.91	35.80	-20	15,077	-0.13%
2024/10/23	3	35.92	0	0.00	35.85	3	15,351	0.02%
2024/10/22	3	36.02	5.1	36.15	36.20	-2.1	15,611	-0.01%
2024/10/21	0.1	35.80	17	35.95	36.00	-16.9	15,834	-0.11%
2024/10/18	1	35.55	6.1	35.78	35.50	-5.1	16,017	-0.03%
2024/10/17	1.1	35.40	13	35.82	35.50	-12	16,027	-0.07%
2024/10/16	5	34.65	15.5	34.87	35.00	-10.5	15,954	-0.07%
2024/10/15	1	35.15	36	35.06	35.10	-35	15,977	-0.22%
2024/10/14	52	34.79	3	34.55	34.75	49	15,997	0.31%
2024/10/11	1	34.80	18.3	34.82	34.90	-17.3	16,152	-0.11%
2024/10/09	2	34.65	8	34.66	34.50	-6	16,284	-0.04%
2024/10/08	13	33.82	3	33.93	33.95	10	16,579	0.06%
2024/10/07	2	34.05	2	34.05	34.20	0	16,709	0.00%
2024/10/04	6	34.23	32	35.00	33.95	-26	16,858	-0.15%
2024/10/01	2	34.37	20	34.33	34.50	-18	16,703	-0.11%
2024/09/30	0	0.00	1	33.65	33.30	-1	16,742	-0.01%
2024/09/27	1	33.60	3	33.68	33.50	-2	16,868	-0.01%
2024/09/26	2	33.53	0.5	33.75	33.30	1.5	17,130	0.01%
2024/09/25	0	0.00	1.1	34.03	33.90	-1.1	17,253	-0.01%
2024/09/24	0	0.00	3	33.67	33.85	-3	17,319	-0.02%
2024/09/23	0	0.00	2	33.55	33.40	-2	17,489	-0.01%
2024/09/20	3	33.72	12.2	33.82	33.50	-9.2	17,646	-0.05%
2024/09/19	0	0.00	4.2	33.88	33.75	-4.2	17,663	-0.02%
2024/09/18	5	33.44	2	33.45	33.30	3	17,999	0.02%
2024/09/16	1	34.05	5	34.08	34.15	-4	18,385	-0.02%
2024/09/13	8.3	33.52	6.2	33.78	33.85	2.1	18,702	0.01%
2024/09/12	1	33.50	7.1	33.52	33.60	-6.1	19,100	-0.03%
2024/09/11	5	32.76	6.1	32.95	32.60	-1.1	19,126	-0.01%
2024/09/10	1	33.20	4	33.08	32.65	-3	19,176	-0.02%
2024/09/09	1	32.20	1.2	33.23	33.10	-0.2	19,276	0.00%
2024/09/06	0	0.00	34	32.69	32.75	-34	19,256	-0.18%
2024/09/04	6.5	31.50	4	32.05	31.95	2.5	19,592	0.01%
2024/09/02	4	33.21	2	33.28	33.25	2	19,716	0.01%
2024/08/30	2.1	33.20	0	0.00	33.20	2.1	20,149	0.01%
2024/08/29	3	33.35	1.1	33.48	33.40	1.9	20,901	0.01%
2024/08/28	8	33.19	2	33.28	33.25	6	21,468	0.03%
2024/08/27	1.1	33.23	1	33.25	33.65	0.1	22,180	0.00%
2024/08/26	5	33.34	12	33.69	33.75	-7	22,427	-0.03%
2024/08/23	4.1	32.81	1	32.95	32.85	3.1	22,611	0.01%
2024/08/22	5	33.08	4	33.15	33.20	1	23,085	0.00%
2024/08/21	14	32.69	5.1	32.79	32.75	8.9	23,513	0.04%
2024/08/20	2	32.63	5	32.63	32.50	-3	24,137	-0.01%
2024/08/19	3	32.23	1	32.40	32.05	2	25,473	0.01%
2024/08/16	0	0.00	6	32.46	32.30	-6	27,966	-0.02%
2024/08/15	2	32.10	11	32.25	32.00	-9	28,084	-0.03%
2024/08/14	51.3	32.51	50	32.36	31.70	1.3	27,997	0.00%
2024/08/13	4	31.08	1	31.30	31.00	3	27,731	0.01%
2024/08/12	0	0.00	2	31.00	31.25	-2	28,024	-0.01%
2024/08/09	0.1	30.85	16	31.00	30.85	-15.9	28,409	-0.06%
2024/08/08	6	29.94	3	30.15	30.05	3	29,532	0.01%
2024/08/07	4	30.48	3	30.97	30.95	1	29,376	0.00%
2024/08/06	10.2	29.37	101	29.61	29.55	-90.8	29,469	-0.31%	大賣/
2024/08/05	44.4	29.65	35	29.80	29.55	9.4	29,491	0.03%
2024/08/02	4.2	31.71	10	31.80	31.65	-5.8	29,226	-0.02%
2024/08/01	9.2	32.09	6	32.18	32.40	3.2	29,304	0.01%
2024/07/31	2.1	31.68	0.1	31.75	31.45	2	29,136	0.01%
2024/07/30	2.1	30.96	15.3	31.25	31.75	-13.2	28,954	-0.05%
2024/07/29	23.3	31.91	9	31.70	31.60	14.3	29,087	0.05%
2024/07/26	36.1	32.47	10	32.66	32.60	26.1	28,783	0.09%
2024/07/23	6.1	33.27	2	33.05	33.05	4.1	28,558	0.01%
2024/07/22	16.3	32.48	30.2	32.52	32.45	-13.9	28,407	-0.05%
2024/07/19	25.7	33.69	11	33.65	33.60	14.7	28,168	0.05%
2024/07/18	32.1	34.41	25	34.46	34.50	7.1	28,158	0.03%
2024/07/17	3	34.73	2	34.65	34.60	1	28,178	0.00%
2024/07/16	11	34.82	8	34.89	34.90	3	28,338	0.01%
2024/07/15	32	34.90	11	34.86	34.65	21	28,591	0.07%
2024/07/12	4.1	35.20	9	35.48	35.50	-4.9	28,538	-0.02%
2024/07/11	108.4	35.28	8	35.42	35.30	100.4	28,452	0.35%	大買/
2024/07/10	20.5	34.75	24.1	35.37	34.90	-3.6	28,581	-0.01%
2024/07/09	13.1	34.32	5	34.20	34.10	8.1	28,263	0.03%
2024/07/08	5	34.54	15	34.57	34.60	-10	28,296	-0.04%
2024/07/05	2.3	34.97	25	34.84	34.80	-22.7	28,337	-0.08%
2024/07/04	29	34.42	7.6	34.47	34.30	21.4	28,464	0.08%
2024/07/03	2	34.35	9	34.49	34.65	-7	28,199	-0.02%
2024/07/02	16.1	33.82	506	33.90	33.80	-489.9	28,239	-1.73%	大賣/鉅額交易
2024/07/01	26	34.44	10	34.47	34.30	16	28,193	0.06%
2024/06/28	8	34.81	6	34.88	34.70	2	28,308	0.01%
2024/06/27	6.1	34.84	1	35.05	34.80	5.1	28,413	0.02%
2024/06/26	5	35.11	5	35.18	35.15	0	29,366	0.00%
2024/06/25	16	35.00	5	35.10	35.20	11	29,515	0.04%
2024/06/24	16.1	35.33	2	35.30	35.25	14.1	29,260	0.05%
2024/06/21	36.3	35.98	2.3	35.98	35.85	33.9	29,159	0.12%
2024/06/20	3	36.13	6	36.33	36.25	-3	28,916	-0.01%
2024/06/19	1.4	35.91	9	36.01	36.20	-7.7	29,081	-0.03%
2024/06/18	6	36.12	5	36.03	36.05	1	29,054	0.00%
2024/06/17	6.1	36.02	4.2	36.00	35.85	2	29,574	0.01%
2024/06/14	10.1	35.76	2	36.10	35.75	8.1	29,813	0.03%
2024/06/13	8	35.93	1	35.90	35.85	7	29,810	0.02%
2024/06/12	7	35.46	0	0.00	35.50	7	30,293	0.02%
2024/06/11	17.3	35.70	7	35.71	35.70	10.3	30,359	0.03%
2024/06/07	2.5	36.24	2	36.30	36.10	0.5	30,372	0.00%
2024/06/06	1	36.65	7	36.52	36.35	-6	30,722	-0.02%
2024/06/05	10	36.57	7	36.83	36.30	3	30,748	0.01%
2024/06/04	283.1	37.90	11	36.98	36.90	272.1	30,745	0.88%	大買/鉅額交易
2024/06/03	336.1	37.45	5.1	37.66	37.50	331	30,451	1.09%	大買/鉅額交易
2024/05/31	20.1	37.07	510	37.11	37.05	-489.9	30,470	-1.61%	大賣/鉅額交易
2024/05/30	25.1	37.41	7	37.70	37.15	18.1	30,247	0.06%
2024/05/29	18	38.17	2	38.15	38.10	16	33,697	0.05%
2024/05/28	17.2	38.67	29	39.06	38.60	-11.8	33,602	-0.04%
2024/05/27	23	38.85	23.2	39.08	39.30	-0.2	33,649	0.00%
2024/05/24	30	38.49	82	38.51	38.50	-52	33,871	-0.15%
2024/05/23	254.3	39.37	53	38.41	38.15	201.3	33,266	0.61%	大買/鉅額交易
2024/05/22	426	38.94	247.7	39.62	40.30	178.3	32,107	0.56%	大買/大賣/鉅額交易
2024/05/21	66.1	36.45	15	36.44	36.75	51.1	29,821	0.17%
2024/05/20	7	36.81	3	36.78	36.75	4	29,697	0.01%
2024/05/17	17	37.14	5.1	37.18	37.10	11.9	29,730	0.04%
2024/05/16	3	37.55	72.3	37.49	37.45	-69.3	29,809	-0.23%
2024/05/15	11	37.48	25.1	37.29	36.55	-14.1	30,121	-0.05%
2024/05/14	79.2	37.69	85.7	38.02	37.35	-6.5	30,051	-0.02%
2024/05/13	0	0.00	507	36.29	36.50	-507	28,937	-1.75%	大賣/鉅額交易
2024/05/10	4	35.95	5	35.97	36.40	-1	29,174	0.00%
2024/05/09	12.2	35.86	4	36.16	36.25	8.2	29,187	0.03%
2024/05/08	11	35.92	3	36.03	36.00	8	29,033	0.03%
2024/05/07	8	35.16	6	35.24	35.60	2	29,106	0.01%
2024/05/06	8	35.71	9	35.88	35.60	-1	29,050	0.00%
2024/05/03	5	35.46	6	35.25	35.10	-1	29,716	0.00%
2024/05/02	7	35.01	36	35.09	35.05	-29	30,087	-0.10%
2024/04/30	0	0.00	10	36.00	35.80	-10	30,122	-0.03%
2024/04/29	5	36.31	26	36.34	36.35	-21	30,559	-0.07%
2024/04/26	0	0.00	2	36.10	36.00	-2	31,554	-0.01%
2024/04/25	1	35.15	0	0.00	35.50	1	32,093	0.00%
2024/04/24	2	35.48	3	35.50	35.50	-1	32,671	0.00%
2024/04/23	2	34.70	1	34.60	34.50	1	32,739	0.00%
2024/04/22	4.2	34.51	1	34.20	34.20	3.2	32,862	0.01%
2024/04/19	3.2	35.45	5	35.66	35.30	-1.8	32,811	-0.01%
2024/04/18	0	0.00	0.3	36.15	36.05	-0.3	32,823	0.00%
2024/04/17	8.2	35.62	2	35.73	35.60	6.2	33,090	0.02%
2024/04/16	8.4	35.69	9.4	36.03	35.30	-1	33,636	0.00%
2024/04/15	6	36.43	0	0.00	36.30	6	34,543	0.02%
2024/04/12	9	36.56	22	36.75	36.40	-13	35,140	-0.04%
2024/04/11	23.4	37.09	0	0.00	36.85	23.4	35,475	0.07%
2024/04/10	9	36.88	20.3	36.82	36.60	-11.3	36,142	-0.03%
2024/04/09	1	36.55	52	36.44	36.45	-51	36,798	-0.14%
2024/04/08	12.2	35.89	6	36.00	35.95	6.2	37,651	0.02%
2024/04/03	3.1	36.83	15	36.98	36.55	-11.9	38,743	-0.03%
2024/04/02	12.1	36.80	7	36.83	36.85	5.1	40,335	0.01%
2024/04/01	13	36.45	10.1	36.63	36.55	2.9	42,947	0.01%
2024/03/29	151.4	35.81	13.5	36.02	36.20	137.9	45,500	0.30%	大買/鉅額交易
2024/03/28	2	38.25	23.7	38.16	38.30	-21.7	46,371	-0.05%
2024/03/27	4	38.06	20	38.24	38.10	-16	47,113	-0.03%
2024/03/26	9	38.21	15.3	38.07	37.90	-6.3	49,405	-0.01%
2024/03/25	27.6	38.93	6.1	38.90	38.55	21.5	53,777	0.04%
2024/03/22	15.7	38.70	20	39.00	38.65	-4.3	54,284	-0.01%
2024/03/21	6	38.35	46.1	38.43	38.40	-40.1	54,988	-0.07%
2024/03/20	30	38.08	22.8	38.19	37.90	7.3	54,984	0.01%
2024/03/19	2	37.28	34	37.37	37.20	-32	55,002	-0.06%
2024/03/18	1	36.80	6	37.05	36.90	-5	55,410	-0.01%
2024/03/15	6	36.65	7	36.79	37.00	-1	55,491	0.00%
2024/03/14	2	36.50	1	37.10	36.65	1	55,260	0.00%
2024/03/13	215	37.26	12	37.11	36.70	203	55,030	0.37%	大買/鉅額交易
2024/03/12	346.5	36.87	8	37.00	37.20	338.5	54,872	0.62%	大買/鉅額交易
2024/03/11	4	36.60	0.1	36.90	36.90	3.9	54,603	0.01%
2024/03/08	8	36.78	75	36.44	36.65	-67	54,474	-0.12%
2024/03/07	89.2	36.47	6.1	36.56	36.55	83.1	54,118	0.15%
2024/03/06	18.1	37.69	20	37.49	37.55	-2	53,599	0.00%
2024/03/05	44.3	37.84	24	37.68	37.80	20.3	53,461	0.04%
2024/03/04	228.2	38.86	1,085.7	39.09	38.00	-857.6	52,965	-1.62%	大買/大賣/鉅額交易
2024/03/01	212	36.74	15	36.66	36.70	197	49,312	0.40%	大買/鉅額交易
2024/02/29	219.4	35.77	11	36.18	36.50	208.4	49,162	0.42%	大買/鉅額交易
2024/02/27	27	37.09	257.2	37.62	36.50	-230.2	48,643	-0.47%	大賣/鉅額交易
2024/02/26	44	36.10	23	36.11	36.00	21	47,815	0.04%
2024/02/23	13	36.56	12.1	36.94	36.20	0.9	47,759	0.00%
2024/02/22	8	36.94	7	36.88	36.75	1	47,852	0.00%
2024/02/21	1.2	36.65	35.4	36.53	36.75	-34.2	47,736	-0.07%
2024/02/20	5	36.66	13	36.71	36.80	-8	47,744	-0.02%
2024/02/19	16	36.43	39	36.54	36.90	-23	47,640	-0.05%
2024/02/16	41	36.55	19	36.71	36.85	22	47,432	0.05%
2024/02/15	32	35.88	7	35.91	35.80	25	46,988	0.05%
2024/02/05	3	36.03	24	35.99	35.90	-21	46,768	-0.04%
2024/02/02	12.1	36.11	17	36.21	35.80	-4.9	46,629	-0.01%
2024/02/01	3	36.10	18	36.09	36.40	-15	46,487	-0.03%
2024/01/31	2	35.88	504	35.69	35.85	-502	46,345	-1.08%	大賣/鉅額交易
2024/01/30	30	36.31	22	36.18	36.00	8	46,228	0.02%
2024/01/29	4	35.78	42.2	36.09	36.35	-38.2	46,094	-0.08%
2024/01/26	93.3	35.80	10	35.50	35.50	83.3	45,936	0.18%
2024/01/25	13	37.27	24	37.30	37.20	-11	45,153	-0.02%
2024/01/24	28.7	37.15	18	37.14	36.85	10.7	44,784	0.02%
2024/01/23	29	37.38	24	37.51	37.55	5	44,688	0.01%
2024/01/22	35	37.45	94.1	37.39	37.60	-59.1	44,242	-0.13%
2024/01/19	312.2	35.22	34.3	35.99	36.30	277.9	43,240	0.64%	大買/鉅額交易
2024/01/18	314.3	35.29	13	35.23	34.80	301.3	42,754	0.70%	大買/鉅額交易
2024/01/17	6	34.87	9	34.94	34.55	-3	42,118	-0.01%
2024/01/16	22.1	35.01	21	35.19	35.00	1.1	41,998	0.00%
2024/01/15	23	36.06	15	36.17	35.55	8	41,748	0.02%
2024/01/12	9.3	35.47	39	35.42	35.60	-29.7	41,713	-0.07%
2024/01/11	54.1	36.00	42	36.03	36.10	12.1	41,571	0.03%
2024/01/10	53.4	35.99	17	36.32	35.85	36.4	41,583	0.09%
2024/01/09	48.1	37.49	22	37.44	36.95	26.1	41,042	0.06%
2024/01/08	59	37.77	26.2	37.65	37.75	32.9	40,032	0.08%
2024/01/05	58.1	37.25	49	36.96	36.95	9.1	39,758	0.02%
2024/01/04	61.2	37.34	29	37.41	37.30	32.2	39,379	0.08%
2024/01/03	52.3	38.61	33	38.15	38.10	19.3	38,862	0.05%
2024/01/02	105.2	39.22	26	39.28	39.55	79.2	38,130	0.21%	大買/
2023/12/29	103	39.52	101.2	39.93	39.85	1.8	37,329	0.00%	大買/大賣/
2023/12/28	96.2	39.46	40.2	39.37	38.95	56	36,084	0.16%
2023/12/27	89	39.80	85.2	40.14	40.20	3.8	34,511	0.01%
2023/12/26	65.1	38.78	186.8	38.47	39.05	-121.7	31,846	-0.38%	大賣/鉅額交易
2023/12/25	576.6	37.13	98.5	37.10	37.10	478.1	29,191	1.64%	大買/鉅額交易
2023/12/22	85	36.19	63	35.99	36.10	22	27,245	0.08%
2023/12/21	112.1	37.06	44.4	36.96	36.70	67.7	26,262	0.26%	大買/
2023/12/20	113.2	36.99	310.3	36.91	37.40	-197.1	23,885	-0.83%	大買/大賣/鉅額交易
2023/12/19	18.6	33.91	8	33.93	34.00	10.6	19,249	0.06%
2023/12/18	11.2	34.08	66	34.83	34.60	-54.9	18,792	-0.29%
2023/12/15	10.2	33.23	7.3	33.26	33.05	2.9	17,746	0.02%
2023/12/14	23.4	33.78	15.1	34.11	33.65	8.3	17,422	0.05%
2023/12/13	12.7	33.46	34.5	33.30	33.75	-21.9	16,926	-0.13%
2023/12/12	7	32.23	4	32.15	32.00	3	16,677	0.02%
2023/12/11	3	31.88	25.3	31.94	32.20	-22.3	16,723	-0.13%
2023/12/08	2	31.20	13	31.27	31.20	-11	16,423	-0.07%
2023/12/07	8	31.11	3	31.42	30.95	5	16,698	0.03%
2023/12/06	1	31.15	45	31.20	31.25	-44	16,978	-0.26%
2023/12/05	5	30.32	2	30.35	30.40	3	16,872	0.02%
2023/12/04	0	0.00	1	30.65	30.60	-1	17,041	-0.01%
2023/12/01	11	30.54	0	0.00	30.35	11	17,274	0.06%
2023/11/30	6	30.55	2	30.80	30.90	4	17,485	0.02%
2023/11/29	1	30.80	9	30.98	30.75	-8	17,308	-0.05%
2023/11/28	1	30.50	1	30.75	30.65	0	17,447	0.00%
2023/11/27	2	30.75	0	0.00	30.35	2	18,073	0.01%
2023/11/24	6	30.47	2	30.65	30.25	4	18,300	0.02%
2023/11/22	1	31.05	2	31.25	30.80	-1	19,074	-0.01%
2023/11/21	5	30.81	18	31.05	31.20	-13	19,818	-0.07%
2023/11/20	1	30.65	11	30.74	30.75	-10	20,759	-0.05%
2023/11/17	10	30.36	6	30.36	30.35	4	21,344	0.02%
2023/11/16	1	30.20	1	30.15	30.00	0	22,307	0.00%
2023/11/15	2	30.48	6	30.36	30.25	-4	23,218	-0.02%
2023/11/14	2.1	29.86	3	30.13	30.25	-1	24,883	0.00%
2023/11/13	1	30.10	18	30.04	30.10	-17	27,522	-0.06%
2023/11/10	1	29.50	0	0.00	29.75	1	29,703	0.00%
2023/11/09	2	29.53	2	29.50	29.60	0	33,727	0.00%
2023/11/08	2	30.10	9.6	29.93	29.95	-7.6	35,377	-0.02%
2023/11/07	3	29.32	2	29.40	29.40	1	35,719	0.00%
2023/11/06	0	0.00	11	29.72	29.80	-11	36,046	-0.03%
2023/11/03	14	28.99	0	0.00	28.95	14	36,127	0.04%
2023/11/02	6	29.28	7	29.30	29.10	-1	36,526	0.00%
2023/11/01	0	0.00	5	28.65	28.70	-5	36,874	-0.01%
2023/10/31	8.1	28.44	0	0.00	28.05	8.1	37,021	0.02%
2023/10/30	1	28.80	9	29.20	28.80	-8	37,252	-0.02%
2023/10/27	17	29.53	4	29.59	29.05	13	37,367	0.03%
2023/10/26	0	0.00	32	29.09	29.05	-32	37,935	-0.08%
2023/10/25	3	29.10	0	0.00	29.05	3	38,055	0.01%
2023/10/24	2	29.25	11	29.00	29.45	-9	38,267	-0.02%
2023/10/23	0	0.00	0.4	28.55	28.45	-0.4	38,367	0.00%
2023/10/20	1	28.75	0	0.00	28.80	1	39,091	0.00%
2023/10/19	0	0.00	3	29.23	29.25	-3	39,612	-0.01%
2023/10/18	4.3	28.68	1.2	28.86	28.95	3.1	40,159	0.01%
2023/10/17	3	29.43	1	29.35	29.35	2	40,677	0.00%
2023/10/16	4.2	29.52	1.2	29.60	29.50	3	43,130	0.01%
2023/10/13	9.2	30.05	0	0.00	30.20	9.2	46,846	0.02%
2023/10/12	2	30.75	6	30.63	30.80	-4	48,229	-0.01%
2023/10/11	1	30.90	4	30.70	30.80	-3	48,798	-0.01%
2023/10/06	9	30.54	14	30.48	30.50	-5	50,264	-0.01%
2023/10/05	11	30.60	0	0.00	30.85	11	50,285	0.02%
2023/10/04	2	30.55	2	30.43	30.50	0	50,368	0.00%
2023/10/03	1	31.10	1.4	31.05	30.90	-0.4	50,569	0.00%
2023/10/02	31	30.94	4	30.98	30.90	27	50,758	0.05%
2023/09/28	1	30.70	9	31.04	30.70	-8	50,653	-0.02%
2023/09/27	0	0.00	4	30.94	31.00	-4	50,576	-0.01%
2023/09/26	2	30.60	3	30.83	30.70	-1	50,905	0.00%
2023/09/25	6	30.57	1	30.60	30.60	5	51,029	0.01%
2023/09/22	3	30.68	1	30.70	30.85	2	51,327	0.00%
2023/09/21	1	30.54	0	0.00	30.55	1	51,904	0.00%
2023/09/20	19	30.83	15.3	30.60	30.55	3.7	51,754	0.01%
2023/09/19	2	31.00	0	0.00	30.95	2	51,653	0.00%
2023/09/18	0	0.00	1	31.05	31.05	-1	51,861	0.00%
2023/09/15	14	31.83	2	31.80	31.80	12	52,131	0.02%
2023/09/14	12	31.77	3	31.95	31.85	9	52,095	0.02%
2023/09/13	2	31.25	2	31.38	31.40	0	52,884	0.00%
2023/09/12	17.1	31.21	5	31.10	31.35	12.1	54,129	0.02%
2023/09/11	11.1	30.98	6	30.87	30.80	5.1	54,301	0.01%
2023/09/08	4	31.83	2	31.80	31.75	2	54,225	0.00%
2023/09/07	2	31.65	0	0.00	31.40	2	54,489	0.00%
2023/09/06	11	32.01	7.2	31.94	32.00	3.8	54,459	0.01%
2023/09/05	14.2	31.96	1	32.05	32.00	13.2	54,492	0.02%
2023/09/04	4.1	31.50	15	31.72	31.85	-11	54,597	-0.02%
2023/09/01	10	32.01	7	31.80	31.80	3	54,596	0.01%
2023/08/31	34.3	31.91	14	31.93	31.90	20.3	54,525	0.04%
2023/08/30	23	33.15	33.1	32.91	32.90	-10.1	54,063	-0.02%
2023/08/29	22	33.24	15	33.58	33.35	7	54,588	0.01%
2023/08/28	24.1	32.74	8.3	32.98	33.00	15.8	54,608	0.03%
2023/08/25	30	33.29	31	32.98	33.15	-1	55,001	0.00%
2023/08/24	30.1	34.17	96	34.05	33.95	-65.9	54,612	-0.12%
2023/08/23	38	34.48	28	34.45	34.40	10	54,144	0.02%
2023/08/22	77	35.59	111	35.50	34.75	-34	54,201	-0.06%	大賣/
2023/08/21	153	35.12	36	34.95	34.65	117	53,634	0.22%	大買/鉅額交易
2023/08/18	139.3	35.96	203.2	35.91	34.75	-63.9	53,128	-0.12%	大買/大賣/
2023/08/17	245.1	36.97	204.1	36.98	37.00	41	51,737	0.08%	大買/大賣/
2023/08/16	129.4	35.15	107.3	35.32	35.95	22	49,308	0.04%	大買/大賣/
2023/08/15	56	35.48	102	35.66	35.80	-46	47,305	-0.10%	大賣/
2023/08/14	159	32.66	92	32.79	32.75	67	43,592	0.15%	大買/
2023/08/11	2	30.90	17.2	30.83	30.75	-15.2	42,224	-0.04%
2023/08/10	15.2	30.11	0	0.00	30.00	15.2	42,016	0.04%
2023/08/09	3.2	31.36	4	31.38	31.55	-0.9	41,821	0.00%
2023/08/08	6	31.15	22	31.33	31.40	-16	41,932	-0.04%
2023/08/07	10	30.58	3	30.75	30.95	7	41,845	0.02%
2023/08/04	2	29.55	7	29.40	30.05	-5	41,764	-0.01%
2023/08/02	11	29.49	25	29.37	29.45	-14	41,937	-0.03%
2023/08/01	4.1	30.24	0	0.00	30.30	4.1	41,504	0.01%
2023/07/31	6.8	30.59	2	30.85	30.45	4.8	41,356	0.01%
2023/07/28	7	31.06	6	30.94	31.30	1	40,709	0.00%
2023/07/27	23	31.26	25	31.28	30.95	-2	40,510	0.00%
2023/07/26	6.2	31.14	13	31.40	31.65	-6.8	40,367	-0.02%
2023/07/25	11	32.30	17.5	32.07	31.80	-6.5	40,130	-0.02%
2023/07/24	16.1	31.54	25	31.65	31.65	-9	39,360	-0.02%
2023/07/21	16.4	30.74	3	31.05	31.05	13.4	38,783	0.03%
2023/07/20	24.1	30.54	14.4	30.65	30.45	9.7	38,203	0.03%
2023/07/19	144.4	31.99	163.4	31.29	31.10	-19	37,560	-0.05%	大買/大賣/
2023/07/18	236.6	36.13	70.1	35.48	34.45	166.5	35,272	0.47%	大買/鉅額交易
2023/07/17	57.5	32.45	54	33.21	33.55	3.5	31,798	0.01%
2023/07/14	17.2	30.52	4	30.36	30.50	13.2	30,673	0.04%
2023/07/13	24.2	31.41	23	30.97	30.55	1.2	30,077	0.00%
2023/07/12	3.2	29.46	3	29.57	29.55	0.2	28,557	0.00%
2023/07/11	0	0.00	5	28.78	28.95	-5	28,473	-0.02%
2023/07/10	6	28.57	2	28.55	28.70	4	28,477	0.01%
2023/07/07	7	29.13	1	29.00	29.20	6	28,339	0.02%
2023/07/06	2	29.75	3	30.13	29.80	-1	28,080	0.00%
2023/07/05	7	30.31	8	30.14	30.05	-1	27,977	0.00%
2023/07/04	10.5	30.13	9.1	30.41	30.25	1.4	28,041	0.00%
2023/07/03	4	29.78	4	29.76	29.70	0	27,839	0.00%
2023/06/30	14	29.00	0	0.00	29.25	14	27,788	0.05%
2023/06/29	0.5	29.40	6.4	29.85	29.50	-5.9	27,774	-0.02%
2023/06/28	0	0.00	10	28.95	29.05	-10	27,222	-0.04%
2023/06/27	4	28.83	2	28.95	28.75	2	27,184	0.01%
2023/06/26	4	29.03	4	29.10	29.10	0	27,173	0.00%
2023/06/21	8.3	29.12	10.2	29.18	29.35	-1.9	27,009	-0.01%
2023/06/20	0	0.00	23	28.45	28.90	-23	26,804	-0.09%
2023/06/19	22.7	28.22	5	28.26	28.55	17.7	26,509	0.07%
2023/06/16	13	29.48	31	29.59	29.90	-18	25,537	-0.07%
2023/06/15	6	28.58	6	28.66	28.70	0	24,314	0.00%
2023/06/14	8	28.64	1	28.60	28.55	7	24,163	0.03%
2023/06/13	5	28.50	4	28.89	29.00	1	24,213	0.00%
2023/06/12	23	28.91	5	28.95	28.50	18	23,926	0.08%
2023/06/09	0	0.00	9	28.76	28.85	-9	23,889	-0.04%
2023/06/08	0	0.00	5	28.54	28.20	-5	23,909	-0.02%
2023/06/07	3	28.13	5	28.38	28.45	-2	23,649	-0.01%
2023/06/06	5	28.07	3	28.10	28.00	2	23,409	0.01%
2023/06/05	3	28.20	2	28.53	28.25	1	23,204	0.00%
2023/06/02	13	28.41	31	28.38	28.40	-18	22,916	-0.08%
2023/06/01	3	27.28	17	27.26	27.30	-14	22,195	-0.06%
2023/05/31	2	27.50	11	27.61	27.85	-9	21,705	-0.04%
2023/05/30	7.5	27.62	1	27.30	27.55	6.5	20,963	0.03%
2023/05/29	11.5	28.34	23	28.45	28.15	-11.5	20,625	-0.06%
2023/05/26	20.2	27.52	11	27.46	27.55	9.2	19,923	0.05%
2023/05/25	5	26.95	2	27.35	27.35	3	19,340	0.02%
2023/05/24	0	0.00	17	26.41	27.00	-17	18,896	-0.09%
2023/05/23	4	26.23	2	26.40	26.45	2	18,417	0.01%
2023/05/22	5	26.75	16	26.79	26.70	-11	18,037	-0.06%
2023/05/19	16	26.15	22	26.15	26.40	-6	17,650	-0.03%
2023/05/18	7	26.49	27	26.44	26.45	-20	17,539	-0.11%
2023/05/17	4	26.34	11.7	26.27	26.35	-7.7	17,261	-0.04%
2023/05/16	0	0.00	5	25.89	26.00	-5	16,926	-0.03%
2023/05/15	0	0.00	1	26.00	25.90	-1	16,867	-0.01%
2023/05/12	2	25.80	13.1	25.70	25.85	-11.1	16,744	-0.07%
2023/05/11	2	25.80	13.1	25.70	25.85	-11.1	16,429	-0.07%
2023/05/10	2	25.55	37.2	25.57	25.60	-35.2	16,053	-0.22%
2023/05/09	0	0.00	55	25.34	25.35	-55	15,868	-0.35%
2023/05/08	2	24.60	13	24.52	24.60	-11	15,673	-0.07%
2023/05/05	2	24.05	1	24.05	24.15	1	15,584	0.01%
2023/05/04	3	24.10	1	24.20	24.15	2	15,642	0.01%
2023/05/02	0	0.00	0	24.30	24.30	0	15,828	0.00%
2023/04/28	1	23.90	0	0.00	23.95	1	15,869	0.01%
2023/04/27	0.5	23.85	0	0.00	23.75	0.5	15,757	0.00%
2023/04/25	2	23.88	2	23.85	23.70	0	15,642	0.00%
2023/04/24	33	24.00	10.2	24.00	23.95	22.8	15,494	0.15%
2023/04/21	0	0.00	26	24.46	24.40	-26	15,237	-0.17%
2023/04/20	23.2	24.24	1	24.15	24.15	22.2	14,956	0.15%
2023/04/19	22	25.38	62.1	25.64	25.65	-40.1	14,496	-0.28%
2023/04/18	5.1	25.15	2	25.15	25.15	3.1	13,798	0.02%
2023/04/17	20.1	25.08	2	25.13	25.15	18.1	13,663	0.13%
2023/04/14	29.1	25.37	2	25.30	25.25	27.1	13,369	0.20%
2023/04/13	24.2	25.63	5	25.58	25.55	19.2	13,242	0.14%
2023/04/12	1.1	25.80	6	25.71	25.75	-5	13,085	-0.04%
2023/04/11	0	0.00	2	25.70	25.75	-2	12,964	-0.02%
2023/04/10	1	25.70	13	25.70	25.65	-12	12,817	-0.09%
2023/04/07	1	25.45	17	25.60	25.65	-16	12,730	-0.13%
2023/04/06	5.1	25.14	0	0.00	25.45	5.1	12,503	0.04%
2023/03/31	8	25.27	4	25.39	25.25	4	12,322	0.03%
2023/03/30	5	25.25	19	24.99	25.25	-14	12,469	-0.11%
2023/03/29	2.4	24.66	0	0.00	24.80	2.4	12,536	0.02%
2023/03/28	1	24.60	3	24.65	24.70	-2	12,867	-0.02%
2023/03/27	2	24.90	1	24.85	24.75	1	13,389	0.01%
2023/03/24	4	24.75	5	24.80	24.70	-1	13,798	-0.01%
2023/03/23	12	24.84	7.4	24.92	24.85	4.6	13,642	0.03%
2023/03/22	0	0.00	25	24.60	24.70	-25	13,471	-0.19%
2023/03/17	0	0.00	1.3	24.25	24.20	-1.3	13,338	-0.01%
2023/03/16	19	23.71	2	24.03	24.20	17	13,026	0.13%
2023/03/15	0	0.00	9	24.42	24.25	-9	12,778	-0.07%
2023/03/14	3	24.43	4	24.48	24.35	-1	12,691	-0.01%
2023/03/13	2.5	24.54	4	24.55	24.65	-1.5	12,629	-0.01%
2023/03/10	4	24.53	6.4	24.62	24.65	-2.4	12,437	-0.02%
2023/03/09	4	24.69	0	0.00	24.75	4	12,385	0.03%
2023/03/08	2	24.70	0	0.00	24.80	2	12,562	0.02%
2023/03/07	1	24.70	3	24.70	24.85	-2	12,695	-0.02%
2023/03/06	0	0.00	42	24.76	24.85	-42	12,786	-0.33%
2023/03/03	1	24.35	2	24.35	24.40	-1	12,706	-0.01%
2023/03/02	1	24.10	6	24.33	24.25	-5	12,801	-0.04%
2023/03/01	0.2	24.20	0	0.00	24.25	0.2	12,786	0.00%
2023/02/24	1.1	24.25	0.1	24.05	24.15	1	12,860	0.01%
2023/02/23	5	24.15	7.1	23.99	24.15	-2.1	12,846	-0.02%
2023/02/22	5	23.75	2	23.70	23.70	3	12,771	0.02%
2023/02/21	0	0.00	0.3	23.65	23.65	-0.3	12,798	0.00%
2023/02/20	1	23.55	1	23.55	23.60	0	12,920	0.00%
2023/02/17	5	23.55	0	0.00	23.55	5	13,002	0.04%
2023/02/16	0	0.00	4.2	23.60	23.50	-4.2	13,193	-0.03%
2023/02/15	0	0.00	2.2	23.48	23.50	-2.2	13,040	-0.02%
2023/02/14	6	23.51	0	0.00	23.50	6	12,968	0.05%
2023/02/13	0	0.00	1	23.70	23.70	-1	12,924	-0.01%
2023/02/10	11	23.56	4.2	23.57	23.45	6.8	12,848	0.05%
2023/02/09	0	0.00	2.1	23.70	23.55	-2.1	12,789	-0.02%
2023/02/08	1	23.60	1.2	23.60	23.50	-0.2	12,855	0.00%
2023/02/07	5.6	23.48	11	23.63	23.60	-5.4	12,873	-0.04%
2023/02/06	0	0.00	9.1	23.49	23.40	-9.1	12,765	-0.07%
2023/02/03	0	0.00	10	23.10	22.95	-10	12,554	-0.08%
2023/02/02	0	0.00	17	23.01	23.05	-17	12,592	-0.14%
2023/02/01	17.1	22.61	1	22.75	22.80	16.1	12,490	0.13%
2023/01/31	9.3	22.70	0	0.00	22.60	9.3	12,547	0.07%
2023/01/30	3.3	22.88	29.3	23.04	23.20	-26	12,313	-0.21%
2023/01/17	0.1	22.90	0	0.00	22.85	0.1	12,125	0.00%
2023/01/13	0.1	22.85	20	22.85	22.70	-19.9	12,389	-0.16%
2023/01/12	10.2	22.70	21	22.80	22.70	-10.8	12,602	-0.09%
2023/01/11	0.1	23.05	11	23.01	22.90	-10.9	12,773	-0.09%
2023/01/10	0	0.00	6.1	23.22	23.25	-6.1	12,964	-0.05%
2023/01/09	0	0.00	41	23.29	23.30	-41	13,108	-0.31%
2023/01/06	0.1	23.05	1	23.05	23.05	-1	13,176	-0.01%
2023/01/05	8.1	22.99	0	0.00	23.00	8.1	13,362	0.06%
2023/01/03	0	0.00	6.3	23.20	23.20	-6.3	13,536	-0.05%
2022/12/30	6.1	23.02	45	23.10	23.05	-38.9	13,484	-0.29%
2022/12/29	0.1	22.75	0.5	22.80	23.05	-0.5	13,441	0.00%
2022/12/28	3.1	22.90	7	22.89	22.95	-4	13,509	-0.03%
2022/12/27	0.4	22.98	5.5	23.00	23.00	-5.2	13,663	-0.04%
2022/12/26	0	0.00	6	22.95	23.00	-6	13,737	-0.04%
2022/12/23	1.1	22.75	6	22.88	22.95	-5	13,967	-0.04%
2022/12/22	0.1	22.75	3.5	22.86	22.85	-3.5	14,309	-0.02%
2022/12/21	1	22.70	27.5	22.60	22.85	-26.5	14,272	-0.19%
2022/12/20	0.1	22.50	9	22.77	22.70	-8.9	14,104	-0.06%
2022/12/19	1.2	22.18	6	22.71	22.85	-4.8	13,870	-0.03%
2022/12/16	0	0.00	3	22.13	22.85	-3	13,275	-0.02%
2022/12/15	10.1	21.88	0	0.00	21.90	10.1	13,197	0.08%
2022/12/14	2.6	21.85	11	21.90	22.00	-8.5	13,622	-0.06%
2022/12/13	2.4	21.68	0	0.00	21.70	2.4	13,995	0.02%
2022/12/12	5	21.80	3	21.70	21.95	2	14,126	0.01%
2022/12/09	0.5	21.70	1	21.85	21.95	-0.6	14,698	0.00%
2022/12/08	0.1	21.60	0.5	21.70	21.65	-0.5	14,836	0.00%
2022/12/07	1.1	21.45	0	0.00	21.65	1.1	14,967	0.01%
2022/12/06	0.2	21.72	0	0.00	21.70	0.2	14,916	0.00%
2022/12/05	0.1	21.75	0	0.00	21.85	0.1	14,939	0.00%
2022/12/02	3.1	21.55	0	0.00	21.55	3.1	14,949	0.02%
2022/12/01	8.1	21.54	2	21.60	21.55	6.1	14,917	0.04%
2022/11/30	4.1	21.39	2	21.60	21.65	2.1	14,812	0.01%
2022/11/29	0.1	21.55	0	0.00	21.50	0.1	14,615	0.00%
2022/11/28	0.1	21.48	0	0.00	21.75	0.1	14,614	0.00%
2022/11/25	6.5	21.45	1	21.45	21.60	5.5	14,694	0.04%
2022/11/24	1.1	21.35	2	21.60	21.85	-0.9	14,705	-0.01%
2022/11/23	0.1	21.15	0	0.00	21.05	0.1	14,700	0.00%
2022/11/22	8	20.74	0	0.00	20.90	8	14,772	0.05%
2022/11/21	15.2	21.08	8	21.05	21.10	7.2	14,560	0.05%
2022/11/17	22	21.50	0	0.00	21.60	22	14,440	0.15%
2022/11/16	0	0.00	9	21.93	21.70	-9	14,421	-0.06%
2022/11/15	0	0.00	3	21.88	21.95	-3	14,465	-0.02%
2022/11/14	1	22.00	2	21.93	22.00	-1	14,450	-0.01%
2022/11/11	10	21.88	5	21.98	22.05	5	14,255	0.04%
2022/11/09	0	0.00	23	21.71	21.80	-23	14,301	-0.16%
2022/11/08	0	0.00	10	21.30	21.45	-10	14,680	-0.07%
2022/11/07	2	21.30	0	0.00	21.45	2	14,641	0.01%
2022/11/04	2	20.70	6	21.08	21.30	-4	14,700	-0.03%
2022/11/02	1	21.15	0	0.00	21.15	1	14,700	0.01%
2022/11/01	2	20.90	0	0.00	20.90	2	14,687	0.01%
2022/10/31	0	0.00	2	21.00	21.10	-2	14,710	-0.01%
2022/10/28	2	20.75	0	0.00	20.75	2	14,713	0.01%
2022/10/27	9	20.63	1	20.70	20.60	8	14,779	0.05%
2022/10/26	1.1	20.60	3	20.55	20.55	-2	14,771	-0.01%
2022/10/25	3.2	20.64	0	0.00	20.75	3.2	14,761	0.02%
2022/10/24	7	20.98	0	0.00	20.75	7	14,776	0.05%
2022/10/21	4.1	20.85	0	0.00	20.85	4.1	14,742	0.03%
2022/10/19	0.2	21.23	0	0.00	21.05	0.2	14,367	0.00%
2022/10/18	2.1	21.11	0	0.00	21.15	2.1	14,133	0.01%
2022/10/17	3	21.20	41	21.19	21.25	-38	14,114	-0.27%
2022/10/14	37.1	21.49	0	0.00	21.40	37.1	14,140	0.26%
2022/10/13	0	0.00	6	21.62	21.70	-6	14,249	-0.04%
2022/10/11	3	21.52	1	21.50	21.35	2	14,472	0.01%
2022/10/07	2	21.65	0	0.00	21.60	2	14,351	0.01%
2022/10/05	7	21.71	0	0.00	21.70	7	14,545	0.05%
2022/10/03	1	21.50	0	0.00	21.45	1	14,387	0.01%
2022/09/30	1.1	21.70	0	0.00	21.70	1.1	14,324	0.01%
2022/09/29	3.1	21.77	0	0.00	21.75	3.1	14,197	0.02%
2022/09/28	10	21.70	150.3	21.75	21.70	-140.3	14,069	-1.00%	大賣/鉅額交易
2022/09/27	6	21.80	0	0.00	21.80	6	13,909	0.04%
2022/09/26	11.1	21.95	0	0.00	21.90	11.1	13,779	0.08%
2022/09/23	4.1	22.14	0	0.00	22.10	4.1	13,858	0.03%
2022/09/22	16.1	22.13	2	22.10	22.05	14.1	14,166	0.10%
2022/09/21	28.1	22.27	0	0.00	22.25	28.1	13,819	0.20%
2022/09/16	49.1	22.48	0	0.00	22.50	49.1	12,936	0.38%
2022/09/15	10	22.75	3	22.93	22.80	7	12,394	0.06%
2022/09/14	9	22.62	0	0.00	22.55	9	12,235	0.07%
2022/09/13	0	0.00	31	23.10	23.15	-31	12,225	-0.25%
2022/09/12	5.1	22.94	4	23.00	23.00	1.1	12,357	0.01%
2022/09/08	3	22.47	4.2	22.85	23.00	-1.2	12,637	-0.01%
2022/09/07	2	22.45	2	22.60	22.45	0	12,564	0.00%
2022/09/06	2	22.55	4	22.71	22.75	-2	12,502	-0.02%
2022/09/05	10	22.50	4	22.63	22.55	6	12,499	0.05%
2022/09/02	24	22.50	0	0.00	22.40	24	12,609	0.19%
2022/09/01	1	22.55	1	22.70	22.65	0	12,518	0.00%
2022/08/31	4	22.65	0	0.00	22.75	4	12,353	0.03%
2022/08/30	6	22.68	0	0.00	22.70	6	12,297	0.05%
2022/08/29	3	22.65	1	22.75	22.65	2	12,292	0.02%
2022/08/26	1.1	23.10	0	0.00	23.00	1.1	12,167	0.01%
2022/08/25	0	0.00	1	23.10	23.15	-1	12,192	-0.01%
2022/08/24	0	0.00	1	23.10	22.95	-1	12,345	-0.01%
2022/08/23	11	23.09	0	0.00	22.90	11	12,858	0.09%
2022/08/22	3	23.05	10	23.04	23.15	-7	12,917	-0.05%
2022/08/19	0.1	22.90	26	22.92	22.90	-25.9	12,878	-0.20%
2022/08/18	3	22.53	6	22.58	22.75	-3	12,949	-0.02%
2022/08/17	1	22.50	0	0.00	22.60	1	13,083	0.01%
2022/08/15	37.8	22.53	2	22.35	22.45	35.8	13,258	0.27%
2022/08/12	5.1	23.00	1	23.10	23.05	4.1	12,964	0.03%
2022/08/11	2	23.25	3	23.15	23.25	-1	13,032	-0.01%
2022/08/10	1	22.90	1	23.10	23.00	0	13,266	0.00%
2022/08/09	0	0.00	10	23.00	23.10	-10	13,341	-0.07%
2022/08/08	0.2	23.02	1	23.10	23.10	-0.9	13,627	-0.01%
2022/08/05	0	0.00	18	23.03	22.95	-18	13,998	-0.13%
2022/08/04	0	0.00	47	23.09	22.85	-47	14,223	-0.33%
2022/08/02	0	0.00	5	22.83	22.95	-5	14,540	-0.03%
2022/08/01	0	0.00	17.5	22.98	23.10	-17.5	14,559	-0.12%
2022/07/29	0.1	22.85	0	0.00	22.80	0.1	14,703	0.00%
2022/07/28	0	0.00	6	23.03	23.05	-6	14,760	-0.04%
2022/07/27	0	0.00	11	22.88	22.95	-11	14,909	-0.07%
2022/07/25	7	22.55	2	22.85	22.80	5	15,025	0.03%
2022/07/22	0	0.00	10	22.53	22.70	-10	15,281	-0.07%
2022/07/21	2	22.18	20	22.40	22.40	-18	15,449	-0.12%
2022/07/20	10	22.03	0	0.00	22.10	10	15,553	0.06%
2022/07/19	8	21.75	0	0.00	21.95	8	15,823	0.05%
2022/07/18	5	21.75	0	0.00	21.90	5	16,960	0.03%
2022/07/15	2	21.88	0	0.00	21.85	2	17,240	0.01%
2022/07/14	0	0.00	1	22.10	22.00	-1	17,639	-0.01%
2022/07/13	0	0.00	7	22.29	22.25	-7	17,912	-0.04%
2022/07/12	8	21.63	0	0.00	21.85	8	18,063	0.04%
2022/07/11	0.1	22.10	2	21.95	21.90	-2	18,099	-0.01%
2022/07/08	39	21.86	18	21.75	21.90	21	18,279	0.11%
2022/07/07	0	0.00	3	21.72	21.65	-3	18,463	-0.02%
2022/07/06	19.1	21.74	6	21.53	21.40	13.1	18,669	0.07%
2022/07/05	0.1	22.20	0	0.00	22.15	0.1	18,745	0.00%
2022/07/04	3	22.38	1	22.25	22.30	2	18,905	0.01%
2022/06/30	0.1	22.50	1	22.80	22.75	-0.9	19,139	0.00%
2022/06/29	10	22.60	0	0.00	22.55	10	18,902	0.05%
2022/06/28	0	0.00	1	22.75	22.90	-1	18,949	-0.01%
2022/06/27	1	22.85	4	22.88	22.80	-3	18,957	-0.02%
2022/06/24	0	0.00	1	22.85	22.75	-1	18,983	-0.01%
2022/06/23	1	22.65	1	22.80	22.85	0	19,001	0.00%
2022/06/22	1.1	22.80	0	0.00	22.70	1.1	18,963	0.01%
2022/06/21	0	0.00	5	22.90	22.95	-5	18,967	-0.03%
2022/06/20	2.1	22.30	0	0.00	22.35	2.1	18,967	0.01%
2022/06/17	0.1	22.60	9	22.52	22.55	-9	18,913	-0.05%
2022/06/16	2	22.80	0	0.00	22.75	2	18,705	0.01%
2022/06/15	5.1	22.90	1	22.95	22.85	4.1	18,990	0.02%
2022/06/14	0	0.00	14	22.93	22.80	-14	19,329	-0.07%
2022/06/13	10.1	22.70	1	23.10	23.00	9.1	20,222	0.04%
2022/06/10	1	22.95	25	22.95	23.00	-24	20,165	-0.12%
2022/06/09	1	23.05	0	0.00	23.00	1	20,190	0.00%
2022/06/08	16.1	23.17	5	23.20	23.20	11.1	20,185	0.05%
2022/06/01	2.1	23.08	14	23.28	23.05	-12	20,525	-0.06%
2022/05/31	0.1	23.00	3	23.02	23.00	-3	20,364	-0.01%
2022/05/30	9.1	22.92	23	22.99	22.95	-14	19,828	-0.07%
2022/05/27	0.1	22.80	6	22.76	22.80	-6	19,772	-0.03%
2022/05/25	20	22.65	0	0.00	22.60	20	19,846	0.10%
2022/05/23	4	22.29	0	0.00	22.20	4	19,825	0.02%
2022/05/20	0.1	22.65	6	22.57	22.60	-6	19,757	-0.03%
2022/05/19	0	0.00	1	22.85	22.90	-1	19,647	-0.01%
2022/05/18	0.1	23.05	1	23.00	23.05	-1	19,607	0.00%
2022/05/17	0	0.00	0.1	22.95	22.90	-0.1	19,367	0.00%
2022/05/16	3.1	22.56	36	22.95	23.00	-33	19,276	-0.17%
2022/05/13	14.1	22.53	1	22.60	22.90	13.1	19,087	0.07%
2022/05/12	0.1	22.80	6	23.00	23.00	-6	18,806	-0.03%
2022/05/11	2.2	22.83	1	22.80	23.00	1.2	18,636	0.01%
2022/05/10	1.1	22.24	7	22.79	23.05	-6	18,654	-0.03%
2022/05/09	0	0.00	15	22.65	22.65	-15	18,542	-0.08%
2022/05/06	5.1	22.50	0	0.00	22.60	5.1	18,525	0.03%
2022/05/05	2.2	22.58	0.9	22.65	22.55	1.3	18,546	0.01%
2022/05/04	10	22.70	8	22.54	22.65	2	18,562	0.01%
2022/05/03	6.3	22.10	0	0.00	22.10	6.3	18,536	0.03%
2022/04/29	6	22.12	2	22.35	22.25	4	18,661	0.02%
2022/04/28	7.1	21.84	10	21.90	22.00	-2.9	18,851	-0.02%
2022/04/27	7	22.04	1	22.10	22.10	6	18,641	0.03%
2022/04/26	2.6	22.40	5	22.40	22.60	-2.5	18,406	-0.01%
2022/04/25	12.2	22.24	11	22.30	22.20	1.2	18,360	0.01%
2022/04/22	42.2	22.89	101	23.00	22.80	-58.8	17,961	-0.33%	大賣/
2022/04/21	152	25.40	302	25.27	25.40	-150	16,765	-0.89%	大買/大賣/鉅額交易
2022/04/20	13	25.25	34	25.35	25.20	-21	16,338	-0.13%
2022/04/19	23	25.31	1	25.40	25.20	22	16,006	0.14%
2022/04/18	39.1	25.40	1	25.35	25.40	38.1	15,785	0.24%
2022/04/15	47	25.27	0	0.00	25.45	47	15,557	0.30%
2022/04/14	18	25.46	0	0.00	25.40	18	15,513	0.12%
2022/04/13	9	25.50	2	25.51	25.70	7	15,426	0.05%
2022/04/12	45	25.39	5	25.35	25.35	40	15,428	0.26%
2022/04/11	14	25.56	3	25.95	25.65	11	15,208	0.07%
2022/04/08	9	26.16	2	26.13	26.15	7	14,879	0.05%
2022/04/07	26	26.26	21	26.30	26.05	5	14,650	0.03%
2022/04/06	3	26.62	4	26.65	26.90	-1	14,276	-0.01%
2022/04/01	3	26.68	4	26.63	26.90	-1	14,110	-0.01%
2022/03/31	15	26.87	0	0.00	26.80	15	14,020	0.11%
2022/03/30	18	26.93	50	27.00	26.90	-32	13,893	-0.23%
2022/03/29	31	27.00	2	27.05	26.95	29	14,007	0.21%
2022/03/28	2	26.80	3	26.95	27.20	-1	14,061	-0.01%
2022/03/25	20	26.90	6	26.98	27.00	14	14,183	0.10%
2022/03/24	3	26.77	6	26.82	26.90	-3	14,299	-0.02%
2022/03/23	12	26.80	3	26.85	26.75	9	14,477	0.06%
2022/03/22	5	26.80	25	26.80	27.00	-20	14,460	-0.14%
2022/03/21	14	26.87	0	0.00	26.80	14	14,428	0.10%
2022/03/18	3	26.95	13	26.99	27.00	-10	14,336	-0.07%
2022/03/17	14.1	26.95	7	27.00	26.80	7.1	14,138	0.05%
2022/03/16	7	26.67	26	26.88	27.00	-19	14,342	-0.13%
2022/03/15	20	25.70	2	25.80	25.80	18	13,601	0.13%
2022/03/11	0	0.00	6	25.83	25.85	-6	13,620	-0.04%
2022/03/10	6	25.52	20	25.60	25.70	-14	13,782	-0.10%
2022/03/09	22	25.15	3	25.20	25.30	19	13,886	0.14%
2022/03/08	36	25.00	2	25.08	25.10	34	13,954	0.24%
2022/03/07	23	25.12	29	25.16	25.35	-6	13,844	-0.04%
2022/03/04	0	0.00	20	25.68	25.70	-20	14,002	-0.14%
2022/03/03	1	25.80	6	25.95	25.95	-5	14,031	-0.04%
2022/03/01	0	0.00	14	25.70	25.80	-14	13,999	-0.10%
2022/02/25	8	25.27	14	25.35	25.40	-6	13,959	-0.04%
2022/02/24	3	25.53	10	25.50	25.50	-7	13,889	-0.05%
2022/02/22	2	25.52	11	25.61	25.85	-9	13,908	-0.06%
2022/02/18	1	25.50	16	25.68	25.75	-15	14,037	-0.11%
2022/02/17	4	25.40	5	25.36	25.50	-1	14,139	-0.01%
2022/02/16	2	25.30	1	25.30	25.35	1	14,317	0.01%
2022/02/15	5	25.21	0	0.00	25.25	5	14,661	0.03%
2022/02/14	9	25.54	0.1	25.60	25.50	8.9	14,562	0.06%
2022/02/11	0	0.00	7	25.59	25.75	-7	14,683	-0.05%
2022/02/10	1	25.50	0	0.00	25.70	1	14,630	0.01%
2022/02/09	3	25.47	16	25.63	25.80	-13	14,471	-0.09%
2022/02/08	0.7	25.45	8	25.52	25.55	-7.3	14,365	-0.05%
2022/02/07	14	25.15	7.1	25.14	25.15	6.9	14,350	0.05%
2022/01/26	7	25.16	203	25.25	25.20	-196	14,168	-1.38%	大賣/鉅額交易
2022/01/25	2.2	25.13	0	0.00	25.25	2.2	14,108	0.02%
2022/01/24	2	25.20	7	25.41	25.45	-5	14,016	-0.04%
2022/01/21	9	25.05	1,065	25.29	25.45	-1,056	13,937	-7.58%	大賣/鉅額交易
2022/01/20	1.3	25.32	20	25.35	25.45	-18.7	13,623	-0.14%
2022/01/19	3.1	25.30	510	25.41	25.45	-506.9	13,645	-3.71%	大賣/鉅額交易
2022/01/18	22	25.59	522	25.55	25.45	-500	13,570	-3.68%	大賣/鉅額交易
2022/01/17	2	25.10	516.5	25.22	25.30	-514.5	13,371	-3.85%	大賣/鉅額交易
2022/01/14	9	24.99	1,617	24.91	25.15	-1,608	13,448	-11.96%	大賣/鉅額交易
2022/01/13	5.4	24.90	182.5	24.97	25.00	-177.1	13,383	-1.32%	大賣/鉅額交易
2022/01/12	4.5	24.85	0	0.00	24.90	4.5	13,374	0.03%
2022/01/11	0.2	24.90	73	24.94	25.00	-72.9	13,316	-0.55%
2022/01/10	3.1	24.73	392	24.76	24.85	-388.9	13,251	-2.93%	大賣/鉅額交易
2022/01/07	4.1	24.66	61	24.75	24.75	-57	13,251	-0.43%
2022/01/06	5	24.50	7.2	24.58	24.65	-2.2	13,149	-0.02%
2022/01/05	2	24.48	21	24.50	24.55	-19	13,282	-0.14%
2022/01/04	4	24.30	200	24.40	24.35	-196	13,433	-1.46%	大賣/鉅額交易
2022/01/03	0.1	24.20	2.3	24.24	24.30	-2.2	13,452	-0.02%
2021/12/30	1	24.15	0	0.00	24.20	1	13,610	0.01%
2021/12/29	4	24.20	0	0.00	24.25	4	13,801	0.03%
2021/12/28	11	24.11	0.6	24.10	24.20	10.4	13,908	0.07%
2021/12/27	3	24.10	0	0.00	24.15	3	14,016	0.02%
2021/12/24	0.2	24.05	202	23.95	24.05	-201.8	14,162	-1.42%	大賣/鉅額交易
2021/12/23	205.1	23.80	0	0.00	23.80	205.1	14,345	1.43%	大買/鉅額交易
2021/12/22	27	23.86	4	24.00	24.00	23	14,331	0.16%
2021/12/21	213	23.85	10	24.00	23.85	203	14,301	1.42%	大買/鉅額交易
2021/12/20	30	23.96	100	24.00	23.90	-70	14,237	-0.49%
2021/12/17	0	0.00	302	24.17	24.00	-302	14,247	-2.12%	大賣/鉅額交易
2021/12/16	0	0.00	801	24.04	24.00	-801	14,259	-5.62%	大賣/鉅額交易
2021/12/15	7	23.85	1	23.85	23.75	6	14,593	0.04%
2021/12/14	3	23.88	10	23.85	23.85	-7	14,837	-0.05%
2021/12/13	24	24.24	20	24.06	24.05	4	14,932	0.03%
2021/12/10	3	24.32	518	24.46	24.30	-515	15,016	-3.43%	大賣/鉅額交易
2021/12/09	16.2	23.78	1,007	23.86	24.00	-990.9	14,564	-6.80%	大賣/鉅額交易
2021/12/08	2	23.70	10	23.70	23.60	-8	14,393	-0.06%
2021/12/06	0.1	23.45	503.5	23.80	23.85	-503.4	14,248	-3.53%	大賣/鉅額交易
2021/12/03	502.6	23.30	13	23.31	23.30	489.6	14,120	3.47%	大買/鉅額交易
2021/12/02	6.2	23.41	109	23.49	23.35	-102.8	14,198	-0.72%	大賣/鉅額交易
2021/12/01	0	0.00	414	23.50	23.45	-414	14,217	-2.91%	大賣/鉅額交易
2021/11/30	2,507	23.25	0	0.00	23.15	2,507	14,157	17.71%	大買/鉅額交易
2021/11/29	209	23.35	1	23.30	23.35	208	13,775	1.51%	大買/鉅額交易
2021/11/26	309	23.40	6	23.40	23.40	303	13,747	2.20%	大買/鉅額交易
2021/11/25	502	23.65	6	23.67	23.60	496	13,801	3.59%	大買/鉅額交易
2021/11/24	6	23.64	1	23.75	23.75	5	13,816	0.04%
2021/11/23	6	23.62	0.4	23.40	23.55	5.6	13,803	0.04%
2021/11/22	8	23.53	2	23.48	23.55	6	13,715	0.04%
2021/11/19	509.1	23.40	2	23.45	23.55	507.1	13,665	3.71%	大買/鉅額交易
2021/11/18	516	23.55	2	23.60	23.60	514	13,652	3.76%	大買/鉅額交易
2021/11/17	16	23.62	0.2	23.80	23.75	15.8	13,573	0.12%
2021/11/16	522	23.60	12	23.65	23.70	510	13,647	3.74%	大買/鉅額交易
2021/11/15	512.1	23.70	4	23.63	23.70	508.1	13,673	3.72%	大買/鉅額交易
2021/11/12	1,038.6	23.94	0	0.00	23.90	1,038.6	13,587	7.64%	大買/鉅額交易
2021/11/11	508	24.05	0	0.00	24.10	508	13,693	3.71%	大買/鉅額交易
2021/11/10	512	24.09	1	24.15	24.15	511	13,861	3.69%	大買/鉅額交易
2021/11/09	1	24.25	6	24.30	24.35	-5	13,777	-0.04%
2021/11/08	0	0.00	1	24.30	24.40	-1	13,820	-0.01%
2021/11/05	2	24.15	2	24.35	24.35	0	13,925	0.00%
2021/11/04	2	24.35	1	24.35	24.30	1	14,145	0.01%
2021/11/03	0	0.00	4	24.45	24.55	-4	14,093	-0.03%
2021/11/02	14	24.28	0	0.00	24.20	14	14,152	0.10%
2021/11/01	10	24.22	0	0.00	24.20	10	14,143	0.07%
2021/10/29	4	24.45	2	24.60	24.45	2	14,135	0.01%
2021/10/28	4	24.80	0	0.00	24.85	4	14,038	0.03%
2021/10/27	0	0.00	53	24.70	24.80	-53	14,068	-0.38%
2021/10/26	0	0.00	16.2	24.54	24.60	-16.2	14,283	-0.11%
2021/10/25	16	24.42	21	24.44	24.45	-5	14,277	-0.04%
2021/10/22	0	0.00	5.2	24.25	24.30	-5.2	14,325	-0.04%
2021/10/21	8	24.08	7	24.15	24.00	1	14,203	0.01%
2021/10/20	0	0.00	4	23.99	23.90	-4	14,157	-0.03%
2021/10/19	4	23.90	2.5	24.08	23.90	1.5	14,188	0.01%
2021/10/18	1.3	24.05	9	24.07	24.05	-7.8	14,411	-0.05%
2021/10/15	4.1	24.10	2	24.00	24.05	2	14,547	0.01%
2021/10/14	2	24.10	0	0.00	24.15	2	14,556	0.01%
2021/10/13	21	24.19	10	24.19	24.10	11	14,681	0.07%
2021/10/12	2.2	24.11	25	24.22	24.10	-22.8	14,657	-0.16%
2021/10/08	0.6	24.20	8	24.13	24.15	-7.4	14,498	-0.05%
2021/10/07	13	23.94	529	24.19	24.15	-516	14,633	-3.53%	大賣/鉅額交易
2021/10/06	2	23.75	5.1	23.75	23.90	-3.1	14,678	-0.02%
2021/10/05	0	0.00	16	23.33	23.40	-16	14,554	-0.11%
2021/10/04	3	23.52	6	23.56	23.60	-3	14,670	-0.02%
2021/10/01	12.1	23.35	10	23.49	23.60	2.1	14,639	0.01%
2021/09/30	46.1	23.60	1	23.70	23.60	45.1	14,627	0.31%
2021/09/29	0.1	23.65	1	23.80	23.85	-0.9	14,576	-0.01%
2021/09/28	27.2	23.94	6	23.91	24.00	21.2	14,479	0.15%
2021/09/27	0	0.00	9	24.26	24.30	-9	14,433	-0.06%
2021/09/24	5	24.16	0.7	24.11	24.15	4.3	14,547	0.03%
2021/09/23	70	24.05	1,003	24.11	24.00	-933	14,687	-6.35%	大賣/鉅額交易
2021/09/22	120	23.35	702	23.89	24.05	-582	14,591	-3.99%	大買/大賣/鉅額交易
2021/09/17	9	23.69	402	23.75	23.50	-393	14,235	-2.76%	大賣/鉅額交易
2021/09/16	5.1	23.39	8	23.53	23.60	-2.9	14,007	-0.02%
2021/09/15	7	23.34	510	23.30	23.40	-503	14,018	-3.59%	大賣/鉅額交易
2021/09/14	0	0.00	384	23.11	23.10	-384	14,051	-2.73%	大賣/鉅額交易
2021/09/13	19	22.87	10.3	22.88	22.90	8.7	14,292	0.06%
2021/09/10	5	22.80	9	22.80	22.80	-4	14,456	-0.03%
2021/09/09	1.4	22.75	0	0.00	22.65	1.4	14,787	0.01%
2021/09/08	0	0.00	125	23.01	22.80	-125	15,007	-0.83%	大賣/鉅額交易
2021/09/07	2	22.80	10	22.92	23.00	-8	15,172	-0.05%
2021/09/06	2	22.75	0	0.00	22.65	2	15,204	0.01%
2021/09/03	0	0.00	1	22.80	22.80	-1	15,320	-0.01%
2021/09/02	27	22.68	12	22.59	22.55	15	15,551	0.10%
2021/09/01	15	22.88	0	0.00	22.85	15	15,757	0.10%
2021/08/31	3	22.77	7	22.71	22.90	-4	15,853	-0.03%
2021/08/30	0	0.00	37	22.57	22.70	-37	15,925	-0.23%
2021/08/27	5	22.60	682	22.45	22.60	-677	15,977	-4.24%	大賣/鉅額交易
2021/08/26	15	22.37	55	22.40	22.45	-40	16,008	-0.25%
2021/08/25	9	22.49	187	22.70	22.55	-178	16,117	-1.10%	大賣/鉅額交易
2021/08/24	3	22.50	307	22.58	22.55	-304	16,090	-1.89%	大賣/鉅額交易
2021/08/23	3	22.45	403	22.55	22.35	-400	16,045	-2.49%	大賣/鉅額交易
2021/08/20	6	22.35	519	22.51	22.35	-513	16,081	-3.19%	大賣/鉅額交易
2021/08/19	2	22.15	1	22.10	22.30	1	16,144	0.01%
2021/08/18	0	0.00	7	22.31	22.30	-7	15,964	-0.04%
2021/08/17	30	22.05	1,944.7	22.07	22.30	-1,914.7	15,900	-12.04%	大賣/鉅額交易
2021/08/16	1	21.65	11	21.65	21.70	-10	15,513	-0.06%
2021/08/13	26	21.62	4	21.70	21.65	22	16,457	0.13%
2021/08/12	206	21.55	2	21.68	21.55	204	16,734	1.22%	大買/鉅額交易
2021/08/11	55	21.75	0	0.00	21.80	55	16,849	0.33%
2021/08/10	12	21.76	1.2	21.73	21.85	10.8	17,030	0.06%
2021/08/09	658.1	21.33	3	21.35	21.40	655.1	17,094	3.83%	大買/鉅額交易
2021/08/06	1	21.50	4	21.46	21.45	-3	17,339	-0.02%
2021/08/05	8	21.49	17.1	21.45	21.55	-9.1	17,850	-0.05%
2021/08/04	404.3	21.42	10	21.40	21.45	394.3	18,453	2.14%	大買/鉅額交易
2021/08/03	18	21.48	0	0.00	21.55	18	18,878	0.10%
2021/08/02	90	21.55	4	21.56	21.60	86	19,120	0.45%
2021/07/30	562.1	21.45	9	21.55	21.60	553.1	19,314	2.86%	大買/鉅額交易
2021/07/29	109.4	21.65	0	0.00	21.70	109.4	19,327	0.57%	大買/鉅額交易
2021/07/28	514.2	21.65	2	21.70	21.75	512.2	19,507	2.63%	大買/鉅額交易
2021/07/27	2	21.83	8	21.81	21.85	-6	19,971	-0.03%
2021/07/26	507	21.85	6	21.90	21.85	501	20,249	2.47%	大買/鉅額交易
2021/07/23	9	21.88	5	21.88	21.90	4	20,511	0.02%
2021/07/22	1,017.1	21.88	25	21.81	22.00	992.1	20,972	4.73%	大買/鉅額交易
2021/07/21	599	22.02	3	21.90	22.00	596	21,041	2.83%	大買/鉅額交易
2021/07/20	6	21.96	14	21.98	22.05	-8	21,251	-0.04%
2021/07/19	409.2	22.01	0	0.00	22.05	409.2	22,468	1.82%	大買/鉅額交易
2021/07/16	15	22.13	10	22.20	22.15	5	23,230	0.02%
2021/07/15	149	22.00	5	22.20	22.15	144	23,471	0.61%	大買/鉅額交易
2021/07/14	1,000	22.05	16	22.16	22.20	984	23,724	4.15%	大買/鉅額交易
2021/07/13	2	22.10	5	22.20	22.20	-3	23,976	-0.01%
2021/07/12	5	22.10	2.2	22.07	22.10	2.8	24,047	0.01%
2021/07/09	517.2	22.00	7	22.10	22.10	510.2	24,178	2.11%	大買/鉅額交易
2021/07/08	3	22.32	0	0.00	22.30	3	24,248	0.01%
2021/07/07	9	22.24	5	22.30	22.30	4	24,722	0.02%
2021/07/06	5	22.35	19	22.46	22.45	-14	24,891	-0.06%
2021/07/05	5	22.24	30	22.20	22.25	-25	25,062	-0.10%
2021/07/02	150	22.07	5	22.10	22.05	145	25,366	0.57%	大買/鉅額交易
2021/07/01	978	22.06	5	22.05	22.00	973	25,664	3.79%	大買/鉅額交易
2021/06/30	17	22.36	6	22.38	22.35	11	25,955	0.04%
2021/06/29	511.8	22.05	20	22.03	22.05	491.8	26,300	1.87%	大買/鉅額交易
2021/06/28	14	22.04	0	0.00	22.00	14	27,021	0.05%
2021/06/25	2.1	22.10	1	22.20	22.05	1.1	28,652	0.00%
2021/06/24	8.1	22.10	0	0.00	22.10	8.1	29,580	0.03%
2021/06/23	5.2	22.11	0	0.00	22.10	5.2	29,494	0.02%
2021/06/22	30.1	22.35	1	22.35	22.30	29.1	29,422	0.10%
2021/06/21	6.4	22.71	0	0.00	22.60	6.4	29,223	0.02%
2021/06/18	5	23.00	2	23.20	23.05	3	29,234	0.01%
2021/06/17	3	22.85	1	23.05	23.05	2	29,140	0.01%
2021/06/16	1	22.60	3	22.90	23.00	-2	29,508	-0.01%
2021/06/15	7	22.43	9	22.46	22.50	-2	29,564	-0.01%
2021/06/11	66.1	22.70	3	22.65	22.65	63.1	29,429	0.21%
2021/06/10	6.3	22.61	2	22.50	22.85	4.3	29,604	0.01%
2021/06/09	2	22.95	0	0.00	22.95	2	29,422	0.01%
2021/06/08	6	23.10	3	23.03	23.15	3	29,258	0.01%
2021/06/07	11	23.02	11	23.01	23.05	0	29,400	0.00%
2021/06/04	1	23.15	2	23.20	23.20	-1	29,270	0.00%
2021/06/03	3	23.15	15	23.25	23.40	-12	29,369	-0.04%
2021/06/02	23	23.36	14	23.45	23.10	9	29,417	0.03%
2021/06/01	4	23.45	0	0.00	23.45	4	29,497	0.01%
2021/05/31	51	23.30	2.4	23.39	23.45	48.6	29,720	0.16%
2021/05/28	52.3	23.35	1	23.50	23.30	51.3	29,823	0.17%
2021/05/27	5	23.23	1	23.35	23.40	4	30,018	0.01%
2021/05/26	5.1	23.30	7	23.31	23.30	-1.9	30,132	-0.01%
2021/05/25	3	23.23	0	0.00	23.35	3	30,387	0.01%
2021/05/24	53	23.29	6	23.18	23.30	47	30,466	0.15%
2021/05/21	34	23.84	22	25.02	23.30	12	30,619	0.04%
2021/05/20	7	23.39	18	23.27	23.15	-11	29,730	-0.04%
2021/05/19	7	22.74	0	0.00	22.80	7	29,611	0.02%
2021/05/18	7	22.68	0	0.00	22.90	7	29,662	0.02%
2021/05/17	6.1	22.08	24	21.77	21.90	-17.9	29,711	-0.06%
2021/05/14	14	22.77	9	23.40	22.70	5	29,477	0.02%
2021/05/13	27.1	22.68	9	22.69	22.95	18.1	29,414	0.06%
2021/05/12	7.2	22.87	72	22.22	22.35	-64.8	28,977	-0.22%
2021/05/11	13.4	23.71	36.6	23.43	23.50	-23.2	28,510	-0.08%
2021/05/10	11	24.12	5	24.11	24.30	6	28,151	0.02%
2021/05/07	1	24.00	7.7	24.25	24.55	-6.7	28,250	-0.02%
2021/05/06	3	24.30	12	24.30	24.30	-9	28,595	-0.03%
2021/05/05	6	24.12	0	0.00	23.90	6	28,795	0.02%
2021/05/04	72.1	23.57	86	23.58	23.50	-13.9	28,742	-0.05%
2021/05/03	39.1	24.47	9	24.42	24.35	30.1	28,422	0.11%
2021/04/29	13.4	24.87	19	24.98	25.00	-5.6	28,268	-0.02%
2021/04/28	27	25.07	13.2	24.91	24.90	13.8	28,069	0.05%
2021/04/27	7.1	24.58	11	24.58	24.65	-4	28,040	-0.01%
2021/04/26	29	24.70	3	24.67	24.75	26	27,948	0.09%
2021/04/23	173.1	24.69	47	24.79	24.80	126.1	27,869	0.45%	大買/鉅額交易
2021/04/22	17	27.49	4	27.69	27.40	13	27,381	0.05%
2021/04/21	11	27.61	46	27.66	27.80	-35	26,955	-0.13%
2021/04/20	19	27.70	16	27.62	27.75	3	26,708	0.01%
2021/04/19	81	27.62	17	27.73	27.55	64	26,542	0.24%
2021/04/16	32	27.09	16	27.11	27.15	16	26,408	0.06%
2021/04/15	13.1	26.70	2	26.75	26.70	11.1	26,404	0.04%
2021/04/14	6	26.68	21.5	26.80	26.70	-15.5	26,325	-0.06%
2021/04/13	33	26.96	21.8	26.99	26.80	11.2	26,419	0.04%
2021/04/12	43	27.27	2	27.25	27.20	41	26,390	0.16%
2021/04/09	16.5	27.22	7	27.21	27.20	9.5	26,267	0.04%
2021/04/08	26	27.17	94.8	27.25	27.15	-68.8	26,006	-0.26%
2021/04/07	31	27.09	18.6	27.06	27.10	12.4	25,692	0.05%
2021/04/06	32	27.20	20	27.17	27.05	12	25,436	0.05%
2021/04/01	33	27.24	26	27.12	27.25	7	24,961	0.03%
2021/03/31	34	26.95	111	27.05	26.70	-77	24,340	-0.32%	大賣/
2021/03/30	158	26.61	58.3	26.62	27.00	99.7	23,516	0.42%	大買/
2021/03/29	34	26.10	175.1	25.99	26.10	-141.1	21,800	-0.65%	大賣/鉅額交易
2021/03/26	2.1	23.65	1	23.75	23.75	1.1	20,833	0.01%
2021/03/25	11	23.56	15	23.55	23.70	-4	20,876	-0.02%
2021/03/24	2.5	23.77	17	23.97	23.95	-14.5	20,905	-0.07%
2021/03/23	5	24.00	16	23.93	24.00	-11	20,979	-0.05%
2021/03/22	15	23.66	16	23.62	23.65	-1	21,013	0.00%
2021/03/19	23	23.81	78	23.90	23.85	-55	20,917	-0.26%
2021/03/18	13	23.67	8.8	23.58	23.70	4.2	20,499	0.02%
2021/03/17	0	0.00	10.3	23.30	23.30	-10.3	20,434	-0.05%
2021/03/16	1	23.15	47	23.36	23.30	-46	20,650	-0.22%
2021/03/15	1	22.80	0	0.00	22.95	1	20,508	0.00%
2021/03/12	0	0.00	5	22.85	22.90	-5	21,108	-0.02%
2021/03/11	1	22.95	16	22.91	22.95	-15	21,545	-0.07%
2021/03/10	4	22.73	16	22.82	22.70	-12	21,436	-0.06%
2021/03/09	5	22.70	21	22.61	22.70	-16	21,439	-0.07%
2021/03/08	22	22.43	6	22.43	22.40	16	21,301	0.08%
2021/03/05	2	21.90	5	22.31	22.40	-3	21,213	-0.01%
2021/03/04	4.1	22.21	6	22.51	22.20	-1.9	21,379	-0.01%
2021/03/03	5	22.42	11	22.41	22.60	-6	21,278	-0.03%
2021/03/02	8	22.52	6	22.43	22.20	2	21,078	0.01%
2021/02/26	1	21.95	15.2	21.95	22.20	-14.2	20,763	-0.07%
2021/02/25	2	22.00	18	22.16	22.30	-16	20,441	-0.08%
2021/02/24	0	0.00	15	21.90	21.90	-15	20,294	-0.07%
2021/02/23	51	21.70	0	0.00	21.75	51	20,153	0.25%
2021/02/22	7	21.84	1	21.80	21.80	6	19,945	0.03%
2021/02/19	19	21.69	0	0.00	21.85	19	19,837	0.10%
2021/02/18	4	21.61	6	21.70	21.90	-2	19,673	-0.01%
2021/02/17	8	21.88	14	21.84	21.75	-6	19,633	-0.03%
2021/02/05	4	21.83	3	21.87	21.90	1	19,297	0.01%
2021/02/04	8	21.88	4	22.00	21.80	4	19,223	0.02%
2021/02/03	0	0.00	5	21.77	21.80	-5	19,168	-0.03%
2021/02/02	6.5	21.64	8	21.48	21.50	-1.5	19,207	-0.01%
2021/02/01	12	21.18	11	21.17	21.35	1	19,073	0.01%
2021/01/29	4	21.86	3.1	21.60	21.45	1	18,945	0.01%
2021/01/28	2	22.18	35	22.12	22.15	-33	18,567	-0.18%
2021/01/27	4	22.00	18	21.87	21.80	-14	17,970	-0.08%
2021/01/26	2.1	21.46	25	21.54	21.40	-22.9	17,454	-0.13%
2021/01/25	1	21.30	7	21.32	21.40	-6	17,231	-0.03%
2021/01/22	51	21.10	55	21.12	21.30	-4	17,126	-0.02%
2021/01/21	12	20.90	0	0.00	20.80	12	17,116	0.07%
2021/01/20	49	20.83	26	21.21	20.80	23	17,063	0.13%
2021/01/19	105.5	21.51	61	21.88	21.50	44.5	16,553	0.27%	大買/
2021/01/18	9	21.59	14	21.69	21.55	-5	16,285	-0.03%
2021/01/15	31	22.64	28.2	22.70	22.25	2.8	15,964	0.02%
2021/01/14	5	22.25	30	22.19	22.25	-25	15,247	-0.16%
2021/01/13	42	21.82	17	21.82	21.80	25	14,793	0.17%
2021/01/12	8	21.65	7	21.75	21.65	1	14,595	0.01%
2021/01/11	10	21.68	11.1	21.72	21.80	-1.1	14,313	-0.01%
2021/01/08	4	21.04	14.2	21.22	21.50	-10.2	14,022	-0.07%
2021/01/07	6	21.09	8	21.08	21.00	-2	13,760	-0.01%
2021/01/06	6	21.38	25	21.11	21.05	-19	13,606	-0.14%
2021/01/05	113	21.50	12.4	21.42	21.55	100.6	13,173	0.76%	大買/
2021/01/04	5	20.85	6	20.82	20.80	-1	12,853	-0.01%
2020/12/31	21	20.70	0	0.00	20.70	21	12,794	0.16%
2020/12/30	5	20.80	2	20.75	20.90	3	12,734	0.02%
2020/12/29	1	20.80	14	20.89	20.95	-13	12,693	-0.10%
2020/12/28	24	20.80	32	20.80	20.80	-8	12,620	-0.06%
2020/12/25	3	20.55	3.1	20.56	20.60	-0.1	12,638	0.00%
2020/12/24	1	20.50	13.1	20.50	20.40	-12.1	12,651	-0.10%
2020/12/23	3	20.35	3	20.35	20.30	0	12,625	0.00%
2020/12/22	3	20.45	14	20.47	20.45	-11	12,649	-0.09%
2020/12/21	18	20.53	9.5	20.48	20.50	8.5	12,678	0.07%
2020/12/18	22	20.71	37.2	20.92	20.70	-15.2	12,601	-0.12%
2020/12/17	42	20.90	11	20.87	21.00	31	12,419	0.25%
2020/12/16	1	20.65	17.3	20.65	20.85	-16.3	12,187	-0.13%
2020/12/15	10	20.62	21	20.71	20.50	-11	12,107	-0.09%
2020/12/14	17.5	20.72	21	20.75	20.60	-3.5	11,954	-0.03%
2020/12/11	15	20.52	29.1	20.52	20.45	-14.1	11,827	-0.12%
2020/12/10	27	20.63	6	20.54	20.50	21	11,771	0.18%
2020/12/09	20	20.47	16	20.27	20.50	4	11,429	0.03%
2020/12/08	10	20.33	237	20.38	20.35	-227	11,188	-2.03%	大賣/鉅額交易
2020/12/07	232	19.90	970	19.91	20.10	-738	10,549	-7.00%	大買/大賣/鉅額交易
2020/12/04	18	19.52	20	19.60	19.55	-2	10,110	-0.02%
2020/12/03	1	19.45	0	0.00	19.45	1	9,979	0.01%
2020/12/02	11	19.35	4	19.35	19.35	7	9,941	0.07%
2020/12/01	16	19.17	6.2	19.15	19.30	9.8	9,993	0.10%
2020/11/30	4	19.20	1	19.30	19.30	3	10,289	0.03%
2020/11/27	207	19.25	2	19.30	19.25	205	10,617	1.93%	大買/鉅額交易
2020/11/26	6	19.50	5	19.52	19.55	1	10,565	0.01%
2020/11/25	2	19.55	24	19.55	19.55	-22	10,762	-0.20%
2020/11/24	5	19.72	16	19.68	19.60	-11	10,785	-0.10%
2020/11/23	6	19.70	12	19.69	19.70	-6	10,790	-0.06%
2020/11/20	0	0.00	3	19.50	19.55	-3	10,704	-0.03%
2020/11/19	1	19.50	0	0.00	19.50	1	10,855	0.01%
2020/11/18	1.8	19.42	2	19.50	19.55	-0.2	10,804	0.00%
2020/11/17	0	0.00	6	19.42	19.40	-6	10,887	-0.06%
2020/11/16	1	19.35	28	19.31	19.40	-27	11,036	-0.24%
2020/11/13	0	0.00	8	19.18	19.10	-8	10,936	-0.07%
2020/11/12	6	19.13	20	19.10	19.10	-14	10,938	-0.13%
2020/11/11	7	19.06	18.1	19.20	19.35	-11.1	10,973	-0.10%
2020/11/10	1	18.90	4	19.08	19.10	-3	10,799	-0.03%
2020/11/09	12	18.78	3	18.82	18.95	9	10,688	0.08%
2020/11/06	0	0.00	8	18.89	18.90	-8	10,631	-0.08%
2020/11/04	0	0.00	0.3	18.75	18.70	-0.3	10,895	0.00%
2020/11/03	4	18.75	18	18.80	18.75	-14	10,939	-0.13%
2020/11/02	105	18.65	5	18.65	18.65	100	11,041	0.91%	大買/
2020/10/30	106	18.61	1	18.80	18.60	105	11,214	0.94%	大買/鉅額交易
2020/10/29	0	0.00	1	18.80	18.95	-1	11,114	-0.01%
2020/10/28	3	18.75	2	18.75	18.75	1	11,010	0.01%
2020/10/27	5	18.59	0	0.00	18.60	5	11,111	0.04%
2020/10/26	4	18.60	2	18.65	18.65	2	11,163	0.02%
2020/10/23	100	18.55	0	0.00	18.60	100	11,203	0.89%
2020/10/22	9	18.52	0	0.00	18.50	9	11,314	0.08%
2020/10/21	11	18.52	0	0.00	18.50	11	11,217	0.10%
2020/10/20	10	18.65	0	0.00	18.60	10	11,280	0.09%
2020/10/19	102.1	18.65	2	18.60	18.55	100.1	11,369	0.88%	大買/
2020/10/16	5.1	18.60	0	0.00	18.55	5.1	11,463	0.04%
2020/10/15	1	18.75	0.1	18.80	18.70	0.9	11,616	0.01%
2020/10/14	0	0.00	3	18.77	18.95	-3	11,855	-0.03%
2020/10/13	3	18.70	1	18.70	18.70	2	12,644	0.02%
2020/10/12	46	18.55	0	0.00	18.70	46	13,454	0.34%
2020/10/08	4	18.91	0	0.00	18.85	4	13,774	0.03%
2020/10/07	9	18.90	1	19.05	18.90	8	13,994	0.06%
2020/10/06	8	19.05	3	19.07	19.00	5	14,320	0.03%
2020/10/05	31	18.93	0	0.00	18.90	31	14,469	0.21%
2020/09/30	101	19.05	5	19.10	19.05	96	14,696	0.65%	大買/
2020/09/29	5	19.30	14	19.29	19.35	-9	14,990	-0.06%
2020/09/28	10	19.20	15	19.25	19.30	-5	15,118	-0.03%
2020/09/25	7	18.89	40	18.85	18.90	-33	15,290	-0.22%
2020/09/24	17	18.95	12	18.95	18.80	5	15,362	0.03%
2020/09/23	105	19.19	12	19.14	19.15	93	15,432	0.60%	大買/
2020/09/22	5	19.14	41	19.15	19.10	-36	15,484	-0.23%
2020/09/21	14	19.50	1	19.65	19.35	13	15,530	0.08%
2020/09/18	2	19.43	6	19.66	19.70	-4	15,606	-0.03%
2020/09/17	0	0.00	1	19.40	19.40	-1	15,581	-0.01%
2020/09/16	4	19.58	104	19.55	19.35	-100	15,678	-0.64%	大賣/
2020/09/15	118	19.31	92	19.47	19.45	26	15,849	0.16%	大買/
2020/09/14	11	19.20	21	19.15	19.15	-10	15,963	-0.06%
2020/09/11	40	19.11	1	19.15	19.15	39	16,078	0.24%
2020/09/10	11	19.15	1	19.10	19.10	10	16,183	0.06%
2020/09/09	59	19.06	5	19.00	19.00	54	16,241	0.33%
2020/09/08	2	19.15	2	19.15	19.20	0	16,220	0.00%
2020/09/07	31	19.17	0	0.00	19.10	31	16,361	0.19%
2020/09/04	7	19.06	11	19.06	19.20	-4	16,455	-0.02%
2020/09/03	12	19.58	35	19.65	19.25	-23	16,475	-0.14%
2020/09/02	45	19.48	108.1	19.22	19.60	-63.1	16,239	-0.39%	大賣/
2020/09/01	234	18.63	116	18.89	18.85	118	15,781	0.75%	大買/大賣/鉅額交易
2020/08/31	22	18.73	1	18.75	18.50	21	15,761	0.13%
2020/08/28	3	18.78	1	18.85	18.85	2	15,639	0.01%
2020/08/27	0	0.00	25	18.80	18.90	-25	15,778	-0.16%
2020/08/26	46.8	18.83	36	18.87	18.95	10.8	15,771	0.07%
2020/08/25	11	18.81	32	18.82	18.80	-21	15,912	-0.13%
2020/08/24	5	18.45	0	0.00	18.45	5	16,007	0.03%
2020/08/21	6	18.41	1	18.30	18.40	5	16,093	0.03%
2020/08/20	17	18.31	3	18.40	18.35	14	15,943	0.09%
2020/08/19	5	18.64	5	18.75	18.60	0	15,746	0.00%
2020/08/18	12	18.60	5	18.65	18.75	7	15,642	0.04%
2020/08/17	8	18.69	4	18.65	18.70	4	15,667	0.03%
2020/08/14	0	0.00	3.1	18.60	18.65	-3.1	15,663	-0.02%
2020/08/13	12	18.54	0	0.00	18.60	12	15,700	0.08%
2020/08/12	0	0.00	6	18.65	18.65	-6	15,674	-0.04%
2020/08/11	8	18.91	0	18.95	18.80	8	15,679	0.05%
2020/08/10	2	18.85	14.7	18.91	19.00	-12.7	15,801	-0.08%
2020/08/07	0	0.00	2	18.68	18.70	-2	15,840	-0.01%
2020/08/06	22	18.75	0	0.00	18.75	22	15,887	0.14%
2020/08/05	1	18.55	6	18.70	18.60	-5	15,880	-0.03%
2020/08/04	11	18.41	1	18.45	18.45	10	15,828	0.06%
2020/08/03	7	18.39	0	0.00	18.35	7	15,804	0.04%
2020/07/31	10	18.45	1	18.50	18.65	9	15,733	0.06%
2020/07/30	3	18.43	5	18.50	18.45	-2	15,632	-0.01%
2020/07/29	11	18.35	0	0.00	18.25	11	15,560	0.07%
2020/07/28	1	18.35	0	0.00	18.30	1	15,654	0.01%
2020/07/27	11	18.45	2.4	18.44	18.35	8.6	15,768	0.05%
2020/07/24	2	18.58	8	18.60	18.45	-6	15,856	-0.04%
2020/07/23	0	0.00	6	18.80	18.75	-6	15,887	-0.04%
2020/07/22	1	18.80	185.8	18.90	18.85	-184.8	15,949	-1.16%	大賣/鉅額交易
2020/07/21	7	18.84	4	18.85	18.85	3	15,918	0.02%
2020/07/20	25	18.41	0	0.00	18.50	25	15,865	0.16%
2020/07/17	43	18.52	11	18.40	18.40	32	15,815	0.20%
2020/07/16	204	20.05	17	20.07	20.00	187	15,249	1.23%	大買/鉅額交易
2020/07/15	0.3	20.20	424	20.26	20.20	-423.7	14,580	-2.91%	大賣/鉅額交易
2020/07/14	5	20.32	607.7	20.20	20.10	-602.7	14,213	-4.24%	大賣/鉅額交易
2020/07/13	8	20.30	2	20.33	20.25	6	14,007	0.04%
2020/07/10	3	20.07	13	20.03	20.00	-10	13,953	-0.07%
2020/07/09	5	20.34	6	20.45	20.15	-1	13,924	-0.01%
2020/07/08	1	20.25	21	20.33	20.40	-20	13,653	-0.15%
2020/07/07	2	20.00	14	19.99	20.05	-12	13,266	-0.09%
2020/07/06	8	19.87	12	20.00	20.05	-4	13,210	-0.03%
2020/07/03	5	19.80	2	19.80	19.80	3	13,180	0.02%
2020/07/02	17	19.84	0	0.00	19.95	17	13,274	0.13%
2020/07/01	1	19.55	16	19.60	19.55	-15	13,300	-0.11%
2020/06/30	4	19.38	52	19.35	19.25	-48	13,330	-0.36%
2020/06/24	2	19.55	5	19.55	19.45	-3	13,556	-0.02%
2020/06/23	0.3	19.35	0.5	19.35	19.40	-0.3	13,543	0.00%
2020/06/22	3	19.20	12	19.20	19.20	-9	13,556	-0.07%
2020/06/19	0	0.00	11	19.65	19.50	-11	13,614	-0.08%
2020/06/18	10	19.55	9	19.49	19.55	1	13,515	0.01%
2020/06/17	12	19.35	17	19.31	19.35	-5	13,523	-0.04%
2020/06/16	0	0.00	503	19.20	19.15	-503	13,735	-3.66%	大賣/鉅額交易
2020/06/15	1	19.05	0	0.00	18.90	1	14,173	0.01%
2020/06/12	2	18.93	21	19.10	18.90	-19	14,423	-0.13%
2020/06/11	6	19.18	11	19.22	19.10	-5	14,618	-0.03%
2020/06/10	1	19.15	3	19.20	19.10	-2	14,741	-0.01%
2020/06/09	6	19.23	6	19.29	19.20	0	15,118	0.00%
2020/06/08	3	19.22	15	19.18	19.20	-12	15,383	-0.08%
2020/06/05	6	19.05	0	0.00	19.10	6	15,240	0.04%
2020/06/04	0	0.00	5.6	19.13	19.05	-5.6	15,404	-0.04%
2020/06/03	2	19.05	15	19.08	19.00	-13	15,658	-0.08%
2020/06/02	5.5	18.95	0.4	18.95	19.00	5.1	15,664	0.03%
2020/06/01	0	0.00	2	18.98	18.90	-2	15,699	-0.01%
2020/05/29	2	18.45	545	19.10	19.10	-543	15,590	-3.48%	大賣/鉅額交易
2020/05/28	504	18.40	5.5	18.45	18.40	498.5	15,346	3.25%	大買/鉅額交易
2020/05/26	5	18.60	0	0.00	18.55	5	15,503	0.03%
2020/05/25	2	18.40	0	0.00	18.45	2	15,499	0.01%
2020/05/22	2	18.45	7	18.48	18.40	-5	15,530	-0.03%
2020/05/21	7.5	18.51	5	18.55	18.60	2.5	15,507	0.02%
2020/05/20	2	18.45	0	0.00	18.50	2	15,472	0.01%
2020/05/19	22	18.50	0	0.00	18.50	22	15,477	0.14%
2020/05/15	31	18.45	8	18.40	18.45	23	15,571	0.15%
2020/05/14	20	18.70	0	0.00	18.60	20	15,371	0.13%
2020/05/13	0	0.00	5	19.00	19.00	-5	15,291	-0.03%
2020/05/11	2	18.85	1	18.95	18.80	1	15,188	0.01%
2020/05/06	1.8	18.67	1	18.75	18.65	0.8	14,995	0.01%
2020/05/05	0	0.00	1	18.65	18.65	-1	14,941	-0.01%
2020/05/04	6	18.61	0	0.00	18.60	6	14,921	0.04%
2020/04/30	1	19.05	22	19.12	19.10	-21	14,818	-0.14%
2020/04/29	0	0.00	508	19.05	19.10	-508	14,753	-3.44%	大賣/鉅額交易
2020/04/28	1	18.95	4	18.96	18.95	-3	14,786	-0.02%
2020/04/27	0	0.00	25	18.86	18.90	-25	15,015	-0.17%
2020/04/23	2	18.60	5	18.70	18.75	-3	14,936	-0.02%
2020/04/22	6	18.61	3	18.25	18.70	3	14,782	0.02%
2020/04/21	1	18.60	3	18.40	18.45	-2	14,599	-0.01%
2020/04/20	2	18.68	0	0.00	18.70	2	14,385	0.01%
2020/04/17	5	18.76	19	18.92	18.70	-14	14,279	-0.10%
2020/04/16	5	18.75	502	18.75	18.85	-497	14,118	-3.52%	大賣/鉅額交易
2020/04/15	5	18.76	24	18.76	18.85	-19	13,974	-0.14%
2020/04/14	0	0.00	6	18.52	18.55	-6	13,737	-0.04%
2020/04/13	4	18.28	30	18.30	18.35	-26	13,580	-0.19%
2020/04/10	8	18.29	13	18.25	18.30	-5	13,588	-0.04%
2020/04/09	30.2	18.30	6	18.26	18.30	24.2	13,617	0.18%
2020/04/08	5	18.19	34	18.11	18.10	-29	13,490	-0.21%
2020/04/07	6	18.00	14	18.12	18.10	-8	13,391	-0.06%
2020/04/06	0	0.00	3	17.98	18.10	-3	13,184	-0.02%
2020/03/31	0	0.00	3	17.93	17.30	-3	12,808	-0.02%
2020/03/30	10	17.19	0	0.00	17.30	10	12,491	0.08%
2020/03/27	2	17.30	0	0.00	17.40	2	12,423	0.02%
2020/03/26	48	17.18	0	0.00	17.20	48	12,348	0.39%
2020/03/25	34	17.33	5	17.16	17.15	29	12,456	0.23%
2020/03/24	0	0.00	59	16.53	16.40	-59	12,272	-0.48%
2020/03/23	8	15.68	22	15.75	15.50	-14	12,403	-0.11%
2020/03/20	31	16.23	35	16.17	16.20	-4	12,425	-0.03%
2020/03/19	9	15.87	1	15.45	15.70	8	12,163	0.07%
2020/03/18	2	16.48	11	16.50	16.50	-9	11,735	-0.08%
2020/03/17	1	16.50	0	0.00	16.50	1	11,487	0.01%
2020/03/16	3	16.92	0	0.00	16.75	3	11,272	0.03%
2020/03/13	22	16.50	2	16.75	17.10	20	11,112	0.18%
2020/03/12	20	17.38	13	17.26	17.20	7	10,597	0.07%
2020/03/11	48	17.94	2	17.80	17.85	46	10,275	0.45%
2020/03/10	8	17.66	0	0.00	17.90	8	10,250	0.08%
2020/03/09	2	17.90	7	17.96	17.90	-5	10,060	-0.05%
2020/03/06	11	18.05	1	18.05	18.05	10	9,760	0.10%
2020/03/05	6	18.14	3	18.15	18.15	3	9,657	0.03%
2020/03/04	2	18.15	0	18.20	18.20	2	9,640	0.02%
2020/03/03	6	18.21	0	0.00	18.15	6	9,605	0.06%
2020/03/02	12	18.14	0	0.00	18.10	12	9,672	0.12%
2020/02/27	15	18.29	0	0.00	18.45	15	10,656	0.14%
2020/02/26	56	18.25	0	0.00	18.40	56	10,624	0.53%
2020/02/25	45	18.21	0	0.00	18.20	45	10,569	0.43%
2020/02/24	6	18.33	0	0.00	18.30	6	10,610	0.06%
2020/02/21	2	18.35	2.1	18.45	18.45	-0.1	10,687	0.00%
2020/02/20	4	18.35	0	0.00	18.40	4	10,780	0.04%
2020/02/19	9	18.36	0	0.00	18.35	9	10,867	0.08%
2020/02/18	515	18.40	0	0.00	18.40	515	10,882	4.73%	大買/鉅額交易
2020/02/17	9	18.50	0	0.00	18.55	9	10,889	0.08%
2020/02/14	7	18.51	0	0.00	18.55	7	10,987	0.06%
2020/02/13	2	18.50	1.9	18.52	18.50	0.2	11,123	0.00%
2020/02/12	2	18.50	0	0.00	18.55	2	11,234	0.02%
2020/02/11	2	18.40	0	0.00	18.40	2	11,281	0.02%
2020/02/10	2	18.30	8	18.36	18.40	-6	11,380	-0.05%
2020/02/07	5	18.45	3	18.52	18.55	2	11,651	0.02%
2020/02/06	1	18.50	5	18.50	18.60	-4	12,424	-0.03%
2020/02/04	0	0.00	3.9	18.32	18.40	-3.9	12,713	-0.03%
2020/02/03	8	18.04	1	18.05	18.15	7	12,822	0.05%
2020/01/31	6	18.42	4	18.48	18.35	2	12,770	0.02%
2020/01/30	27	18.46	53	18.50	18.35	-26	12,702	-0.20%
2020/01/20	301	19.05	17	19.16	19.10	284	12,399	2.29%	大買/鉅額交易
2020/01/17	0	0.00	2	19.00	19.00	-2	12,351	-0.02%
2020/01/16	1	18.90	2	18.90	18.95	-1	12,359	-0.01%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/14	0	0.00	1	18.95	18.95	-1	12,613	-0.01%
2020/01/13	0	0.00	1	18.85	18.90	-1	12,635	-0.01%
2020/01/09	0	0.00	12	18.79	18.80	-12	12,872	-0.09%
2020/01/08	2	18.63	10	18.70	18.60	-8	13,033	-0.06%
2020/01/07	3	18.80	0	0.00	18.75	3	13,095	0.02%
2020/01/06	0	0.00	11	18.89	18.90	-11	13,147	-0.08%
2020/01/03	200	18.85	1	18.95	18.90	199	13,223	1.50%	大買/鉅額交易
2020/01/02	751	18.90	0	0.00	18.85	751	13,254	5.67%	大買/鉅額交易
2019/12/31	500	18.90	2	18.95	18.85	498	13,362	3.73%	大買/鉅額交易
2019/12/27	102	19.00	0	0.00	19.00	102	13,303	0.77%	大買/鉅額交易
2019/12/25	5	19.00	0	0.00	18.95	5	13,347	0.04%
2019/12/24	118	18.90	35	18.95	18.95	83	13,375	0.62%	大買/
2019/12/23	100	18.95	0	0.00	19.00	100	13,349	0.75%
2019/12/20	2	18.90	5	18.95	19.00	-3	13,328	-0.02%
2019/12/19	0	0.00	173	18.90	18.95	-173	13,215	-1.31%	大賣/鉅額交易
2019/12/18	1	18.80	18	18.92	19.00	-17	13,142	-0.13%
2019/12/17	0	0.00	20	18.88	19.00	-20	12,963	-0.15%
2019/12/16	3	18.80	1	18.85	18.85	2	12,788	0.02%
2019/12/13	5	18.80	29	18.80	18.85	-24	12,756	-0.19%
2019/12/12	10	18.75	0	0.00	18.75	10	12,662	0.08%
2019/12/11	4	18.68	3	18.80	18.70	1	12,643	0.01%
2019/12/10	2	18.70	0	0.00	18.75	2	12,621	0.02%
2019/12/09	26	18.90	0	0.00	18.90	26	12,554	0.21%
2019/12/06	10	18.90	2	18.85	18.85	8	12,692	0.06%
2019/12/05	2	18.85	0.7	18.85	18.90	1.3	12,656	0.01%
2019/12/04	2	18.80	0	0.00	18.85	2	12,621	0.02%
2019/12/03	0	0.00	1	18.70	18.80	-1	12,693	-0.01%
2019/12/02	9	18.58	0	0.00	18.70	9	12,720	0.07%
2019/11/29	29	18.75	3	18.70	18.80	26	12,669	0.21%
2019/11/27	0	0.00	29	18.76	18.70	-29	12,805	-0.23%
2019/11/26	4	18.83	6	18.98	18.75	-2	12,767	-0.02%
2019/11/25	3	18.80	5	18.90	18.90	-2	11,634	-0.02%
2019/11/22	10	18.95	13	18.90	18.90	-3	11,714	-0.03%
2019/11/21	1	18.90	1	18.85	18.90	0	11,761	0.00%
2019/11/20	4.5	18.92	8	18.97	19.00	-3.5	11,701	-0.03%
2019/11/19	0	0.00	52	18.90	18.90	-52	11,818	-0.44%
2019/11/18	0	0.00	6	18.82	18.90	-6	11,891	-0.05%
2019/11/14	8.4	18.45	2	18.55	18.50	6.4	11,920	0.05%
2019/11/13	2	18.35	0	0.00	18.30	2	12,032	0.02%
2019/11/12	13	18.45	0	0.00	18.45	13	12,326	0.11%
2019/11/11	3	18.63	2	18.65	18.65	1	12,307	0.01%
2019/11/08	17	18.77	5	18.78	18.80	12	12,197	0.10%
2019/11/07	2	18.75	13	18.70	18.70	-11	12,095	-0.09%
2019/11/06	3	18.88	13	18.80	18.70	-10	11,995	-0.08%
2019/11/05	144.4	18.98	65	19.05	19.05	79.4	11,818	0.67%	大買/
2019/11/04	0	0.00	12	18.40	18.50	-12	11,147	-0.11%
2019/10/31	0	0.00	8	18.16	18.20	-8	11,039	-0.07%
2019/10/30	0	0.00	2	18.15	18.20	-2	10,954	-0.02%
2019/10/29	13	18.28	0	0.00	18.25	13	10,925	0.12%
2019/10/28	3	18.20	1	18.25	18.30	2	10,823	0.02%
2019/10/25	3	18.20	1	18.30	18.30	2	10,722	0.02%
2019/10/24	0	0.00	0.3	18.25	18.25	-0.3	10,714	0.00%
2019/10/23	4	18.23	5	18.25	18.25	-1	10,716	-0.01%
2019/10/22	1	18.10	8	18.21	18.10	-7	10,629	-0.07%
2019/10/21	0	0.00	8	18.04	18.10	-8	10,523	-0.08%
2019/10/18	0	0.00	11	17.92	17.90	-11	10,529	-0.10%
2019/10/17	29	17.87	2	17.90	17.90	27	10,518	0.26%
2019/10/15	2	17.78	0	0.00	17.80	2	10,153	0.02%
2019/10/14	2	17.90	5	17.95	17.90	-3	10,099	-0.03%
2019/10/09	2	17.75	0	0.00	17.70	2	10,220	0.02%
2019/10/07	10	17.78	0	0.00	17.80	10	10,323	0.10%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	7	17.80	0	0.00	17.90	7	10,373	0.07%
2019/10/02	8	17.98	0	0.00	17.95	8	10,382	0.08%
2019/10/01	1	18.00	7.1	18.10	18.10	-6.1	10,359	-0.06%
2019/09/27	6	17.94	5	18.05	17.90	1	10,344	0.01%
2019/09/26	27	18.15	0	0.00	18.05	27	10,328	0.26%
2019/09/24	4	18.25	0	0.00	18.30	4	10,386	0.04%
2019/09/23	5	18.05	0	0.00	18.15	5	10,332	0.05%
2019/09/20	9	18.07	0	0.00	18.05	9	10,415	0.09%
2019/09/19	1	18.25	0	0.00	18.20	1	10,277	0.01%
2019/09/18	1	18.30	3	18.30	18.30	-2	10,329	-0.02%
2019/09/16	0	0.00	20	18.25	18.35	-20	10,594	-0.19%
2019/09/12	13	18.28	14	18.38	18.40	-1	10,709	-0.01%
2019/09/11	1	18.10	5	18.15	18.20	-4	10,735	-0.04%
2019/09/09	2	18.15	3	18.18	18.25	-1	10,562	-0.01%
2019/09/06	7	18.20	0	0.00	18.20	7	10,503	0.07%
2019/09/05	3	18.17	10	18.25	18.10	-7	10,408	-0.07%
2019/09/04	2	17.85	1	18.00	18.00	1	10,261	0.01%
2019/09/03	1	17.95	10	17.97	17.90	-9	10,260	-0.09%
2019/09/02	7	18.06	14	18.05	18.05	-7	10,403	-0.07%
2019/08/30	214	17.94	0	0.00	17.95	214	10,282	2.08%	大買/鉅額交易
2019/08/29	1	17.60	0	0.00	17.80	1	10,150	0.01%
2019/08/28	5	17.61	0	0.00	17.65	5	10,077	0.05%
2019/08/27	5	17.60	0	0.00	17.60	5	10,051	0.05%
2019/08/26	2	17.48	5	17.50	17.50	-3	10,022	-0.03%
2019/08/23	1	17.70	1	17.70	17.70	0	10,014	0.00%
2019/08/22	2	17.50	0	0.00	17.50	2	10,016	0.02%
2019/08/21	22	17.62	0	17.65	17.55	22	10,063	0.22%
2019/08/20	10	17.74	0	0.00	17.65	10	9,838	0.10%
2019/08/16	11	17.80	1	17.75	17.85	10	9,614	0.10%
2019/08/15	10	17.73	0	0.00	17.65	10	9,373	0.11%
2019/08/14	11	18.28	0	0.00	18.15	11	9,001	0.12%
2019/08/12	2	18.40	0	0.00	18.55	2	8,830	0.02%
2019/08/08	40	18.55	40	18.65	18.60	0	8,871	0.00%
2019/08/07	2	18.50	46	18.55	18.50	-44	8,997	-0.49%
2019/08/06	49	18.39	1	18.30	18.55	48	9,133	0.53%
2019/08/05	11	18.63	0	0.00	18.60	11	9,144	0.12%
2019/08/02	5	18.82	1	18.80	18.85	4	9,185	0.04%
2019/08/01	0	0.00	10	19.00	18.95	-10	9,134	-0.11%
2019/07/26	3	19.23	0	0.00	19.15	3	9,295	0.03%
2019/07/25	8	19.40	41	19.35	19.45	-33	9,238	-0.36%
2019/07/22	7	19.07	2	19.05	19.05	5	9,252	0.05%
2019/07/19	0	0.00	1	19.20	19.20	-1	9,203	-0.01%
2019/07/18	12	19.26	0	0.00	19.30	12	9,223	0.13%
2019/07/17	6	19.30	0	0.00	19.30	6	9,302	0.06%
2019/07/16	2	19.48	0	0.00	19.50	2	9,336	0.02%
2019/07/15	5	19.33	120	19.38	19.45	-115	9,360	-1.23%	大賣/鉅額交易
2019/07/12	32	20.45	1	20.45	20.45	31	9,324	0.33%
2019/07/11	1	20.35	9	20.35	20.35	-8	9,311	-0.09%
2019/07/10	3	20.30	1	20.30	20.25	2	9,354	0.02%
2019/07/08	3	20.28	2	20.40	20.30	1	9,347	0.01%
2019/07/05	0	0.00	5	20.50	20.50	-5	9,376	-0.05%
2019/07/03	2	20.45	0	0.00	20.45	2	9,512	0.02%
2019/07/02	1	20.50	3	20.52	20.60	-2	9,677	-0.02%
2019/07/01	7	20.56	0	0.00	20.50	7	9,702	0.07%
2019/06/28	6	20.27	2	20.30	20.35	4	9,609	0.04%
2019/06/27	0	0.00	1	20.30	20.25	-1	9,603	-0.01%
2019/06/25	4	20.06	25	20.04	20.00	-21	9,611	-0.22%
2019/06/24	0	0.00	1	20.15	20.15	-1	9,640	-0.01%
2019/06/21	15	20.25	13	20.21	20.15	2	9,617	0.02%
2019/06/20	1	20.00	1	20.05	20.00	0	9,600	0.00%
2019/06/19	0	0.00	24	19.96	20.00	-24	9,485	-0.25%
2019/06/17	4.2	19.80	0	0.00	19.80	4.2	9,375	0.04%
2019/06/14	0	0.00	10	19.90	19.85	-10	9,431	-0.11%
2019/06/13	0	0.00	63.3	19.85	19.90	-63.3	9,478	-0.67%
2019/06/12	1	19.85	91	19.85	19.85	-90	9,693	-0.93%
2019/06/11	10	19.95	21	19.90	19.95	-11	9,714	-0.11%
2019/06/10	0	0.00	1	19.80	19.85	-1	9,677	-0.01%
2019/06/06	10	19.55	2	19.60	19.60	8	9,560	0.08%
2019/06/05	20	19.65	4	19.70	19.60	16	9,583	0.17%
2019/06/03	0	0.00	5	19.45	19.45	-5	9,660	-0.05%
2019/05/31	0	0.00	13	19.62	19.65	-13	9,709	-0.13%
2019/05/30	0	0.00	9	19.30	19.40	-9	9,586	-0.09%
2019/05/29	23	19.00	0	0.00	19.15	23	9,717	0.24%
2019/05/28	20	19.13	0	0.00	19.05	20	10,020	0.20%
2019/05/24	10	19.00	1	19.00	19.00	9	10,163	0.09%
2019/05/22	1	18.95	25	18.98	18.95	-24	10,146	-0.24%
2019/05/21	11	19.00	2.3	19.00	18.95	8.7	10,273	0.08%
2019/05/20	0	0.00	6	18.85	18.85	-6	10,214	-0.06%
2019/05/17	5	18.81	60	18.80	18.80	-55	10,205	-0.54%
2019/05/16	1	18.80	17	18.82	18.75	-16	10,203	-0.16%
2019/05/15	2	18.88	0	0.00	18.85	2	10,200	0.02%
2019/05/14	27	19.01	0	0.00	19.10	27	10,188	0.27%
2019/05/13	14	19.27	48	19.37	19.20	-34	10,044	-0.34%
2019/05/10	4	19.49	0	0.00	19.50	4	10,174	0.04%
2019/05/09	21	19.40	17	19.61	19.35	4	10,223	0.04%
2019/05/07	20	19.70	30	19.90	19.90	-10	10,474	-0.10%
2019/05/06	16	19.55	21	19.60	19.60	-5	10,626	-0.05%
2019/05/03	1	20.00	8	20.00	20.00	-7	10,420	-0.07%
2019/05/02	0	0.00	7	19.95	19.90	-7	10,420	-0.07%
2019/04/30	0	0.00	2	19.83	19.95	-2	10,445	-0.02%
2019/04/29	22	19.85	0	0.00	19.90	22	10,433	0.21%
2019/04/26	3	19.75	9	19.76	19.85	-6	10,405	-0.06%
2019/04/25	40	19.80	0	0.00	19.80	40	10,411	0.38%
2019/04/24	2	19.85	0	0.00	19.85	2	10,465	0.02%
2019/04/23	5	19.55	15	19.55	19.70	-10	10,416	-0.10%
2019/04/22	0	0.00	6	19.75	19.70	-6	10,346	-0.06%
2019/04/19	22	19.65	20	19.60	19.60	2	10,338	0.02%
2019/04/18	11	19.65	18	19.58	19.60	-7	10,344	-0.07%
2019/04/17	2	19.45	6	19.50	19.50	-4	10,327	-0.04%
2019/04/15	10	19.35	5	19.42	19.45	5	10,097	0.05%
2019/04/12	26	19.31	0	0.00	19.25	26	10,076	0.26%
2019/04/11	4	19.39	2	19.40	19.35	2	10,102	0.02%
2019/04/10	0	0.00	11	19.51	19.55	-11	10,053	-0.11%
2019/04/09	8	19.41	2	19.40	19.50	6	9,955	0.06%
2019/04/08	1	19.40	18	19.47	19.50	-17	9,935	-0.17%
2019/04/03	0	0.00	100	19.10	19.15	-100	9,729	-1.03%
2019/04/02	0	0.00	41	19.10	19.10	-41	9,683	-0.42%
2019/04/01	7	19.06	3	19.05	19.05	4	9,660	0.04%
2019/03/29	0	0.00	4	19.09	19.15	-4	9,531	-0.04%
2019/03/27	5	19.00	0	0.00	19.00	5	9,500	0.05%
2019/03/26	12	18.90	40	18.90	18.90	-28	9,466	-0.30%
2019/03/25	54	18.78	41	18.70	18.85	13	9,456	0.14%
2019/03/22	0	0.00	20	19.10	19.10	-20	9,221	-0.22%
2019/03/20	20	19.00	20	19.00	19.00	0	9,270	0.00%
2019/03/19	0	0.00	40	19.00	19.00	-40	9,244	-0.43%
2019/03/18	0	0.00	20	19.00	19.00	-20	9,209	-0.22%
2019/03/12	1	18.80	0	0.00	18.80	1	9,302	0.01%
2019/03/11	3	18.78	1	18.80	18.75	2	9,316	0.02%
2019/03/08	12	18.85	0	0.00	18.90	12	9,367	0.13%
2019/03/07	2	19.00	0	19.00	19.00	2	9,522	0.02%
2019/03/06	3	18.95	3	19.00	19.00	0	9,533	0.00%
2019/03/05	0	0.00	3	18.90	18.90	-3	9,530	-0.03%
2019/03/04	12	18.96	18	18.92	18.95	-6	9,568	-0.06%
2019/02/27	3	19.03	11	19.05	19.10	-8	9,392	-0.09%
2019/02/26	21	18.72	13	18.82	18.80	8	9,065	0.09%
2019/02/25	3	18.42	1	18.40	18.45	2	8,678	0.02%
2019/02/22	6	18.28	0.2	18.35	18.35	5.8	8,646	0.07%
2019/02/21	2	18.30	3	18.30	18.30	-1	8,666	-0.01%
2019/02/20	0	0.00	0.9	18.35	18.30	-0.9	8,696	-0.01%
2019/02/19	0	0.00	1	18.30	18.30	-1	8,623	-0.01%
2019/02/18	5	18.30	2	18.30	18.20	3	8,650	0.03%
2019/02/15	2	18.10	0	0.00	18.10	2	8,676	0.02%
2019/02/13	2	18.20	10	18.35	18.35	-8	8,586	-0.09%
2019/02/12	2	18.40	6	18.52	18.45	-4	8,516	-0.05%
2019/02/11	1	18.35	22	18.50	18.50	-21	8,457	-0.25%
2019/01/30	53	18.24	10	18.19	18.20	43	8,245	0.52%
2019/01/29	4	18.00	0	0.00	18.10	4	8,079	0.05%
2019/01/28	0	0.00	52	17.90	18.10	-52	7,968	-0.65%
2019/01/25	0	0.00	61	17.80	17.80	-61	7,712	-0.79%
2019/01/24	4	17.60	0	0.00	17.65	4	7,551	0.05%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/22	10	17.60	0	0.00	17.65	10	7,613	0.13%
2019/01/21	0	0.00	1	17.65	17.65	-1	7,579	-0.01%
2019/01/18	50	17.55	0	0.00	17.55	50	7,593	0.66%
2019/01/16	1	17.55	0	0.00	17.50	1	7,636	0.01%
2019/01/15	10	17.50	0	0.00	17.50	10	7,662	0.13%
2019/01/14	3	17.50	1	17.55	17.55	2	7,653	0.03%
2019/01/11	0	0.00	55	17.57	17.60	-55	7,776	-0.71%
2019/01/10	6	17.54	0	0.00	17.55	6	7,861	0.08%
2019/01/09	2	17.55	1	17.55	17.60	1	7,801	0.01%
2019/01/08	1	17.35	0	0.00	17.35	1	7,709	0.01%
2019/01/07	1	17.20	3	17.30	17.45	-2	7,819	-0.03%
2019/01/04	26	17.17	0	0.00	17.10	26	7,823	0.33%
2019/01/03	13	17.35	0	0.00	17.40	13	8,101	0.16%
2018/12/28	1	17.45	6.1	17.50	17.45	-5.1	8,103	-0.06%
2018/12/27	32	17.57	0	0.00	17.50	32	8,195	0.39%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/22	2	17.45	0	0.00	17.40	2	8,275	0.02%
2018/12/21	110	17.40	0	0.00	17.40	110	8,369	1.31%	大買/鉅額交易
2018/12/20	6	17.63	1	17.60	17.45	5	8,301	0.06%
2018/12/19	6	17.57	1	17.55	17.65	5	8,293	0.06%
2018/12/17	1	17.50	15	17.55	17.50	-14	8,429	-0.17%
2018/12/14	4	17.56	40	17.60	17.60	-36	8,452	-0.43%
2018/12/10	16	17.35	0	0.00	17.30	16	8,338	0.19%
2018/12/07	5	17.50	0	0.00	17.55	5	8,196	0.06%
2018/12/06	1	17.40	0	0.00	17.55	1	8,204	0.01%
2018/12/05	3	17.80	20	17.80	17.80	-17	7,978	-0.21%
2018/12/04	1	18.00	3	17.98	17.90	-2	7,972	-0.03%
2018/12/03	3.8	17.86	2	17.90	17.90	1.8	7,930	0.02%
2018/11/30	0	0.00	12.8	17.64	17.60	-12.8	7,810	-0.16%
2018/11/28	0	0.00	2	17.55	17.70	-2	7,528	-0.03%
2018/11/27	5	17.45	3	17.40	17.65	2	7,466	0.03%
2018/11/26	11	17.46	0	0.00	17.45	11	7,428	0.15%
2018/11/21	0	0.00	20	17.50	17.45	-20	7,545	-0.27%
2018/11/16	0	0.00	4	17.71	17.70	-4	7,947	-0.05%
2018/11/14	2	17.35	2	17.35	17.35	0	7,966	0.00%
2018/11/13	0	0.00	1	17.45	17.45	-1	7,964	-0.01%
2018/11/12	3	17.57	1	17.55	17.55	2	7,977	0.03%
2018/11/09	18	17.42	3	17.45	17.45	15	7,957	0.19%
2018/11/08	2	17.80	1	17.80	17.80	1	7,919	0.01%
2018/11/07	0	0.00	2	17.80	17.85	-2	7,877	-0.03%
2018/11/06	10	17.45	1	17.45	17.45	9	7,924	0.11%
2018/11/05	0	0.00	1	17.50	17.50	-1	8,001	-0.01%
2018/11/02	0	0.00	3	17.30	17.35	-3	8,043	-0.04%
2018/11/01	5	17.00	5	17.20	17.20	0	8,172	0.00%
2018/10/31	0	0.00	0	17.10	17.05	0	8,113	0.00%
2018/10/30	3	16.85	5	16.80	16.85	-2	8,051	-0.02%
2018/10/29	1	16.70	0	0.00	16.90	1	8,124	0.01%
2018/10/26	1	16.75	30	16.92	16.75	-29	8,220	-0.35%
2018/10/25	22	16.81	0	0.00	16.85	22	8,255	0.27%
2018/10/24	4	16.95	12	17.02	17.00	-8	8,291	-0.10%
2018/10/23	25	17.09	10	17.15	17.05	15	8,272	0.18%
2018/10/22	11	17.11	0	0.00	17.10	11	8,235	0.13%
2018/10/19	4	17.13	0	0.00	17.15	4	8,188	0.05%
2018/10/18	22	17.20	10	17.28	17.20	12	8,116	0.15%
2018/10/17	1	17.60	10	17.55	17.45	-9	8,199	-0.11%
2018/10/16	13	17.40	0	0.00	17.35	13	8,387	0.15%
2018/10/15	30	17.41	2	17.40	17.40	28	8,438	0.33%
2018/10/12	1	17.40	1	17.65	17.65	0	8,395	0.00%
2018/10/11	36	17.63	12	17.46	17.45	24	8,529	0.28%
2018/10/09	7	18.46	50	18.50	18.45	-43	8,235	-0.52%
2018/10/08	40	18.59	15	18.60	18.55	25	8,276	0.30%
2018/10/05	10	18.46	0	0.00	18.50	10	8,319	0.12%
2018/10/04	29	18.66	0	0.00	18.60	29	8,239	0.35%
2018/10/02	25	18.80	0	0.00	18.85	25	8,303	0.30%
2018/10/01	40	19.03	2	19.05	19.05	38	8,340	0.46%
2018/09/28	2	18.90	0	0.00	18.95	2	8,335	0.02%
2018/09/27	0	0.00	1	18.95	19.00	-1	8,274	-0.01%
2018/09/26	0	0.00	3	18.75	18.75	-3	8,270	-0.04%
2018/09/25	1	18.70	0	0.00	18.70	1	8,276	0.01%
2018/09/21	15	18.70	0	0.00	18.80	15	8,301	0.18%
2018/09/20	2	18.95	0	0.00	18.90	2	8,244	0.02%
2018/09/18	0	0.00	20	18.85	18.85	-20	8,354	-0.24%
2018/09/14	73	18.88	0	0.00	18.85	73	8,604	0.85%
2018/09/12	10	18.70	0	0.00	18.75	10	8,752	0.11%
2018/09/10	4	18.73	0	0.00	18.65	4	9,576	0.04%
2018/09/07	61	18.90	3	18.85	18.95	58	9,644	0.60%
2018/09/06	51	19.02	1	19.00	19.05	50	9,639	0.52%
2018/09/05	53	19.10	10	19.20	19.00	43	9,722	0.44%
2018/09/04	0	0.00	73	19.29	19.30	-73	9,746	-0.75%
2018/09/03	0	0.00	133	19.26	19.25	-133	9,787	-1.36%	大賣/鉅額交易
2018/08/31	0	0.00	123	19.11	19.25	-123	9,839	-1.25%	大賣/鉅額交易
2018/08/30	3	19.05	1	19.10	19.10	2	9,885	0.02%
2018/08/29	64	19.08	15	19.20	19.20	49	9,937	0.49%
2018/08/28	8	19.12	25	19.25	19.20	-17	10,043	-0.17%
2018/08/27	44	19.09	50	19.25	19.15	-6	9,975	-0.06%
2018/08/24	10	19.00	15	19.00	19.05	-5	10,183	-0.05%
2018/08/23	10	18.55	0	0.00	18.65	10	9,863	0.10%
2018/08/22	6	18.65	15	18.70	18.65	-9	9,795	-0.09%
2018/08/21	41	18.64	0	0.00	18.70	41	9,717	0.42%
2018/08/20	3	18.70	0	0.00	18.60	3	9,674	0.03%
2018/08/16	10	18.65	10	18.75	18.85	0	9,611	0.00%
2018/08/15	11	18.75	0	0.00	18.75	11	9,603	0.11%
2018/08/14	3	18.80	5	18.89	18.90	-2	9,581	-0.02%
2018/08/13	62	18.84	13	18.79	18.75	49	9,580	0.51%
2018/08/10	2	18.90	2.7	18.95	18.90	-0.7	9,501	-0.01%
2018/08/09	30	18.93	3	18.98	19.00	27	9,414	0.29%
2018/08/08	31	19.15	4	19.08	19.15	27	9,413	0.29%
2018/08/06	2	19.00	9	19.03	19.05	-7	9,307	-0.08%
2018/08/03	30	19.00	0	0.00	19.00	30	9,498	0.32%
2018/08/02	4	19.09	0	0.00	19.00	4	9,934	0.04%
2018/08/01	23	19.12	22	19.20	19.15	1	9,911	0.01%
2018/07/31	10	18.90	0	0.00	19.00	10	9,834	0.10%
2018/07/27	8	18.81	5	18.85	18.85	3	9,633	0.03%
2018/07/26	9	18.81	2	18.90	18.95	7	9,639	0.07%
2018/07/25	11	19.00	50	18.95	18.90	-39	9,629	-0.40%
2018/07/24	19	18.97	0	0.00	19.00	19	9,781	0.19%
2018/07/23	75	18.95	3	18.95	18.95	72	9,831	0.73%
2018/07/20	58	19.83	30	19.78	19.85	28	9,736	0.29%
2018/07/19	0	0.00	161	19.85	19.85	-161	9,541	-1.69%	大賣/鉅額交易
2018/07/18	3	19.70	5	19.75	19.80	-2	9,519	-0.02%
2018/07/17	51	19.65	8	19.66	19.65	43	9,464	0.45%
2018/07/16	0	0.00	2	19.58	19.50	-2	9,272	-0.02%
2018/07/13	10	19.40	2	19.40	19.40	8	9,235	0.09%
2018/07/12	0	0.00	1	19.30	19.30	-1	9,145	-0.01%
2018/07/11	4	19.18	2	19.20	19.25	2	9,136	0.02%
2018/07/10	4	19.25	0	0.00	19.25	4	9,160	0.04%
2018/07/09	13	18.97	0	0.00	19.00	13	9,217	0.14%
2018/07/06	4	18.84	0	0.00	18.80	4	9,303	0.04%
2018/07/05	8	19.04	8	18.95	18.90	0	9,255	0.00%
2018/07/04	0	0.00	2	19.05	19.10	-2	9,335	-0.02%
2018/07/03	1	18.95	0	0.00	18.95	1	9,544	0.01%
2018/07/02	2	19.00	0	0.00	19.00	2	9,607	0.02%
2018/06/28	6	19.00	10	18.95	18.95	-4	9,424	-0.04%
2018/06/27	8	19.14	0	0.00	19.10	8	9,332	0.09%
2018/06/26	0	0.00	1	19.20	19.25	-1	9,280	-0.01%
2018/06/25	18	19.22	10.1	19.35	19.20	7.9	9,177	0.09%
2018/06/22	2	19.30	0	0.00	19.25	2	9,052	0.02%
2018/06/21	3	19.45	0	0.00	19.45	3	8,920	0.03%
2018/06/20	45	19.53	0	0.00	19.55	45	8,960	0.50%
2018/06/19	14	19.57	4	19.56	19.60	10	8,889	0.11%
2018/06/15	9	19.57	0	0.00	19.85	9	8,709	0.10%
2018/06/14	4	19.65	20	19.73	19.60	-16	8,385	-0.19%
2018/06/13	30	19.80	10	19.75	19.80	20	8,281	0.24%
2018/06/12	27	19.87	0	0.00	19.80	27	8,365	0.32%
2018/06/11	100	20.05	0	0.00	19.95	100	8,321	1.20%
2018/06/08	3	20.00	1	20.00	19.95	2	8,284	0.02%
2018/06/07	2	20.10	1	20.10	20.10	1	8,253	0.01%
2018/06/06	20	20.00	38	19.90	20.00	-18	8,225	-0.22%
2018/06/05	2	19.80	0	0.00	19.80	2	8,152	0.02%
2018/06/04	63	19.82	0	0.00	19.75	63	8,082	0.78%
2018/05/31	6	19.78	0	0.00	19.70	6	8,012	0.07%
2018/05/30	3	19.80	0	0.00	19.75	3	7,769	0.04%
2018/05/29	14	20.05	2	20.10	20.05	12	7,812	0.15%
2018/05/28	1	19.95	0	0.00	19.95	1	7,875	0.01%
2018/05/24	2	19.85	4	19.80	19.80	-2	8,043	-0.02%
2018/05/23	1	19.80	5	19.80	19.80	-4	8,190	-0.05%
2018/05/22	3	19.92	5	19.90	19.85	-2	8,334	-0.02%
2018/05/21	0	0.00	2	19.85	19.90	-2	8,454	-0.02%
2018/05/18	0	0.00	2	20.00	19.85	-2	8,517	-0.02%
2018/05/17	1	20.00	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	4	19.93	20.05	-4	8,686	-0.05%
2018/05/15	1	19.95	7	19.90	19.95	-6	8,806	-0.07%
2018/05/14	0	0.00	4	20.20	20.15	-4	9,130	-0.04%
2018/05/11	0	0.00	26	20.15	20.20	-26	9,149	-0.28%
2018/05/10	5	19.77	6	19.70	19.80	-1	9,003	-0.01%
2018/05/07	2	19.15	2.6	19.16	19.15	-0.6	8,732	-0.01%
2018/05/04	3	19.28	20.5	19.30	19.20	-17.5	8,783	-0.20%
2018/05/03	3	19.30	30	19.25	19.25	-27	8,958	-0.30%
2018/04/30	2	19.43	0	0.00	19.40	2	9,315	0.02%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/26	0	0.00	1	19.55	19.55	-1	9,142	-0.01%
2018/04/24	2	19.50	0	0.00	19.55	2	9,074	0.02%
2018/04/23	1	19.75	0	0.00	19.80	1	9,066	0.01%
2018/04/18	5	19.58	0	0.00	19.55	5	9,052	0.06%
2018/04/17	3	19.63	0	0.00	19.60	3	9,185	0.03%
2018/04/16	7	19.70	0	0.00	19.70	7	9,153	0.08%
2018/04/13	1	19.90	3.3	19.93	19.95	-2.3	9,155	-0.02%
2018/04/12	1	19.60	0	0.00	19.50	1	9,032	0.01%
2018/04/11	2	19.65	0	0.00	19.65	2	8,954	0.02%
2018/04/10	1	19.50	0	0.00	19.55	1	9,028	0.01%
2018/04/09	16	19.67	3.7	19.58	19.55	12.3	8,998	0.14%
2018/04/03	3	19.80	0	0.00	19.80	3	8,842	0.03%
2018/03/31	0	0.00	1	19.95	19.95	-1	8,879	-0.01%
2018/03/29	3	19.87	0	0.00	19.85	3	8,787	0.03%
2018/03/27	2	20.10	0	0.00	20.05	2	8,714	0.02%
2018/03/26	0	0.00	5	19.95	19.95	-5	8,670	-0.06%
2018/03/23	9	19.86	0	0.00	19.90	9	8,700	0.10%
2018/03/22	1	20.40	11	20.15	20.15	-10	8,694	-0.12%
2018/03/21	10	20.25	2.7	20.29	20.25	7.3	8,645	0.08%
2018/03/20	19	20.22	2	20.25	20.25	17	8,761	0.19%
2018/03/19	2	20.90	8	20.85	20.95	-6	8,526	-0.07%
2018/03/16	0	0.00	1	20.85	20.80	-1	8,497	-0.01%
2018/03/15	1	20.70	0	0.00	20.60	1	8,391	0.01%
2018/03/14	5	20.60	0	0.00	20.80	5	8,400	0.06%
2018/03/13	0	0.00	2	20.65	20.70	-2	8,457	-0.02%
2018/03/12	2	20.75	7	20.60	20.65	-5	8,523	-0.06%
2018/03/09	3	20.30	11	20.47	20.40	-8	8,513	-0.09%
2018/03/07	2	20.20	0	0.00	20.30	2	8,536	0.02%
2018/03/06	1	20.20	15	20.32	20.20	-14	8,642	-0.16%
2018/03/02	2	19.95	0	0.00	20.00	2	8,935	0.02%
2018/03/01	0	0.00	1	20.20	20.25	-1	8,997	-0.01%
2018/02/27	2	20.15	1	20.20	20.10	1	8,903	0.01%
2018/02/23	14	20.10	2	20.15	20.30	12	8,758	0.14%
2018/02/22	32	19.93	0	0.00	19.80	32	8,689	0.37%
2018/02/21	6.7	20.07	0	0.00	20.20	6.7	8,691	0.08%
2018/02/12	5	19.80	0	0.00	19.75	5	8,700	0.06%
2018/02/09	38	19.80	0	0.00	19.85	38	8,770	0.43%
2018/02/08	1	20.00	3	20.15	19.95	-2	8,772	-0.02%
2018/02/07	3	20.22	24.3	20.28	20.10	-21.3	8,787	-0.24%
2018/02/06	18	20.05	0	0.00	19.80	18	8,814	0.20%
2018/02/05	14	20.97	0	0.00	20.90	14	8,541	0.16%
2018/02/02	1	21.35	0	0.00	21.40	1	8,838	0.01%
2018/02/01	2	21.48	6	21.61	21.45	-4	8,966	-0.04%
2018/01/31	2	21.45	8	21.44	21.70	-6	9,034	-0.07%
2018/01/30	7.4	21.45	0	0.00	21.35	7.4	8,911	0.08%
2018/01/29	6	21.56	4	21.55	21.70	2	8,862	0.02%
2018/01/26	23	21.52	0	0.00	21.40	23	8,834	0.26%
2018/01/25	3	21.20	21	21.60	21.80	-18	8,693	-0.21%
2018/01/23	3	20.70	0	0.00	20.85	3	8,710	0.03%
2018/01/22	2	20.75	0	0.00	20.80	2	8,832	0.02%
2018/01/19	1	20.90	25	20.85	20.95	-24	8,918	-0.27%
2018/01/18	1	20.65	6.1	20.76	20.80	-5.1	8,934	-0.06%
2018/01/17	0	0.00	10.1	20.66	20.80	-10.1	8,968	-0.11%
2018/01/16	24	20.40	2	20.45	20.60	22	8,963	0.25%
2018/01/15	8	20.47	0	0.00	20.45	8	8,988	0.09%
2018/01/12	0	0.00	2	20.48	20.60	-2	9,018	-0.02%
2018/01/11	9	20.37	0	0.00	20.30	9	8,971	0.10%
2018/01/10	2	20.68	0	0.00	20.75	2	8,930	0.02%
2018/01/09	4	20.90	0	0.00	20.90	4	9,020	0.04%
2018/01/08	2	21.10	2	21.25	21.25	0	9,148	0.00%
2018/01/05	0	0.00	5	21.02	21.10	-5	9,232	-0.05%
2018/01/04	10	20.82	5	21.00	20.90	5	9,393	0.05%
2018/01/03	1	21.00	0	0.00	20.95	1	9,550	0.01%