仁寶 (2324)-華南永昌-基隆券商分點個股進出

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
38.40
漲跌
▲0.15
漲幅
+0.39%
成交量
35,042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:13:35(已收盤)

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

仁寶 (2324)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/26	48	38.32	44.5	38.18	38.40	3.5	19,522	0.02%
2024/11/25	5	37.85	36	37.91	38.25	-31	19,147	-0.16%
2024/11/22	31	37.55	43	37.73	37.20	-12	18,638	-0.06%
2024/11/21	11	37.00	3	36.63	37.05	8	18,269	0.04%
2024/11/20	9	36.77	4	37.01	36.90	5	18,301	0.03%
2024/11/19	40	37.20	6	37.03	36.95	34	18,098	0.19%
2024/11/18	28	37.91	31	38.10	37.15	-3	17,771	-0.02%
2024/11/15	21	37.81	4.3	38.07	37.50	16.7	17,133	0.10%
2024/11/14	9	38.33	42.1	38.26	38.10	-33.1	16,754	-0.20%
2024/11/13	48	38.38	34	38.41	37.85	14	16,150	0.09%
2024/11/12	9	36.98	23	36.93	36.85	-14	15,117	-0.09%
2024/11/11	3.1	37.43	33	37.58	37.50	-29.9	14,819	-0.20%
2024/11/08	41	37.50	70	37.56	37.55	-29	14,730	-0.20%
2024/11/07	27	37.49	107.5	38.00	38.15	-80.5	14,401	-0.56%	大賣/
2024/11/06	17	36.63	8.1	36.71	36.20	8.9	13,695	0.06%
2024/11/05	28	36.25	8	36.31	36.40	20	13,639	0.15%
2024/11/04	0	0.00	4	36.16	36.05	-4	13,833	-0.03%
2024/11/01	0	0.00	8	36.16	36.10	-8	14,244	-0.06%
2024/10/30	5	35.70	0	0.00	35.85	5	14,214	0.04%
2024/10/29	6	35.63	17	35.98	36.00	-11	14,476	-0.08%
2024/10/28	1	36.15	10	36.33	36.30	-9	14,617	-0.06%
2024/10/25	10	36.00	7	36.11	36.20	3	14,759	0.02%
2024/10/24	5	35.80	4	35.98	35.80	1	15,077	0.01%
2024/10/23	1	35.85	15	35.91	35.85	-14	15,351	-0.09%
2024/10/22	1	36.15	14	36.14	36.20	-13	15,611	-0.08%
2024/10/21	1	35.75	14	35.86	36.00	-13	15,834	-0.08%
2024/10/18	10	35.55	23	35.78	35.50	-13	16,017	-0.08%
2024/10/17	7	35.44	9	35.59	35.50	-2	16,027	-0.01%
2024/10/16	0.1	34.95	0	0.00	35.00	0.1	15,954	0.00%
2024/10/15	1.1	34.91	4	35.05	35.10	-2.9	15,977	-0.02%
2024/10/14	9	34.40	28	34.71	34.75	-19	15,997	-0.12%
2024/10/11	1	34.75	14	34.82	34.90	-13	16,152	-0.08%
2024/10/09	19	34.48	37	34.61	34.50	-18	16,284	-0.11%
2024/10/08	0	0.00	1	34.00	33.95	-1	16,579	-0.01%
2024/10/07	1	33.95	2	33.95	34.20	-1	16,709	-0.01%
2024/10/04	11	34.44	1	34.60	33.95	10	16,858	0.06%
2024/10/01	3	34.32	14	34.21	34.50	-11	16,703	-0.07%
2024/09/30	0	0.00	20	33.60	33.30	-20	16,742	-0.12%
2024/09/27	2	33.65	0	0.00	33.50	2	16,868	0.01%
2024/09/26	3	33.73	10	34.00	33.30	-7	17,130	-0.04%
2024/09/25	10	33.95	0.5	34.05	33.90	9.5	17,253	0.06%
2024/09/24	0	0.00	2	33.80	33.85	-2	17,319	-0.01%
2024/09/23	0	0.00	1.1	33.59	33.40	-1.1	17,489	-0.01%
2024/09/20	0	0.00	12	33.80	33.50	-12	17,646	-0.07%
2024/09/19	1	33.15	3	33.92	33.75	-2	17,663	-0.01%
2024/09/18	7	33.19	0	0.00	33.30	7	17,999	0.04%
2024/09/16	8	33.96	4	33.95	34.15	4	18,385	0.02%
2024/09/13	1	33.70	3	33.73	33.85	-2	18,702	-0.01%
2024/09/12	1	33.25	17	33.38	33.60	-16	19,100	-0.08%
2024/09/11	1	32.85	1	32.60	32.60	0	19,126	0.00%
2024/09/10	5	32.75	6	33.10	32.65	-1	19,176	-0.01%
2024/09/09	1	32.90	1.5	32.75	33.10	-0.5	19,276	0.00%
2024/09/06	3	32.38	8	32.49	32.75	-5	19,256	-0.03%
2024/09/05	2	32.25	10	32.60	32.00	-8	19,392	-0.04%
2024/09/04	6	32.08	1	32.15	31.95	5	19,592	0.03%
2024/09/02	0	33.10	1	33.20	33.25	-1	19,716	-0.01%
2024/08/30	7.2	33.31	1	33.30	33.20	6.2	20,149	0.03%
2024/08/29	11	33.05	24	33.20	33.40	-13	20,901	-0.06%
2024/08/28	0	0.00	34	33.44	33.25	-34	21,468	-0.16%
2024/08/27	13	33.18	6.5	33.30	33.65	6.5	22,180	0.03%
2024/08/26	0	0.00	22	33.56	33.75	-22	22,427	-0.10%
2024/08/23	5	32.93	2	32.70	32.85	3	22,611	0.01%
2024/08/22	18	33.22	11	33.13	33.20	7	23,085	0.03%
2024/08/21	6	32.76	6	32.79	32.75	0	23,513	0.00%
2024/08/20	2	32.55	4	32.58	32.50	-2	24,137	-0.01%
2024/08/19	0	0.00	4	32.35	32.05	-4	25,473	-0.02%
2024/08/16	2	32.30	15	32.43	32.30	-13	27,966	-0.05%
2024/08/15	17	32.23	10	32.30	32.00	7	28,084	0.02%
2024/08/14	11	31.94	90	31.82	31.70	-79	27,997	-0.28%
2024/08/13	2	31.23	5	31.40	31.00	-3	27,731	-0.01%
2024/08/12	2	31.10	12	31.09	31.25	-10	28,024	-0.04%
2024/08/09	8	30.79	14.4	30.95	30.85	-6.4	28,409	-0.02%
2024/08/08	4.4	29.94	1	30.25	30.05	3.4	29,532	0.01%
2024/08/07	1	30.00	22	30.87	30.95	-21	29,376	-0.07%
2024/08/06	7	29.57	7	29.14	29.55	0	29,469	0.00%
2024/08/05	27	29.53	6	29.56	29.55	21	29,491	0.07%
2024/08/02	0	0.00	4	31.71	31.65	-4	29,226	-0.01%
2024/08/01	2	32.38	1	32.00	32.40	1	29,304	0.00%
2024/07/31	12	31.59	2	31.55	31.45	10	29,136	0.03%
2024/07/30	14	31.13	27	31.29	31.75	-13	28,954	-0.04%
2024/07/29	12	31.93	1	31.65	31.60	11	29,087	0.04%
2024/07/26	12	32.56	1	32.35	32.60	11	28,783	0.04%
2024/07/23	0	0.00	1	33.10	33.05	-1	28,558	0.00%
2024/07/22	17	32.19	2	32.40	32.45	15	28,407	0.05%
2024/07/19	28.1	33.71	0	0.00	33.60	28.1	28,168	0.10%
2024/07/18	1	34.40	3	34.33	34.50	-2	28,158	-0.01%
2024/07/17	3	34.80	3	34.82	34.60	0	28,178	0.00%
2024/07/16	10	34.90	1	34.65	34.90	9	28,338	0.03%
2024/07/15	25.1	35.02	1	34.65	34.65	24.1	28,591	0.08%
2024/07/12	3	35.20	31	35.29	35.50	-28	28,538	-0.10%
2024/07/11	11	35.44	7	35.39	35.30	4	28,452	0.01%
2024/07/10	67	35.03	25	34.86	34.90	42	28,581	0.15%
2024/07/09	20	34.16	4	34.28	34.10	16	28,263	0.06%
2024/07/08	8	34.59	50	34.51	34.60	-42	28,296	-0.15%
2024/07/05	62	34.84	39.1	34.87	34.80	22.9	28,337	0.08%
2024/07/04	63	34.66	27	34.39	34.30	36	28,464	0.13%
2024/07/03	5.1	34.15	22	34.09	34.65	-16.9	28,199	-0.06%
2024/07/02	28	33.90	26	33.91	33.80	2	28,239	0.01%
2024/07/01	7.6	34.43	0	0.00	34.30	7.6	28,193	0.03%
2024/06/28	11	34.92	1.3	35.00	34.70	9.7	28,308	0.03%
2024/06/27	21	34.82	15	34.94	34.80	6	28,413	0.02%
2024/06/26	12.1	35.15	1	35.15	35.15	11.1	29,366	0.04%
2024/06/25	8	35.01	32	35.05	35.20	-24	29,515	-0.08%
2024/06/24	19	35.32	2	35.60	35.25	17	29,260	0.06%
2024/06/21	33.2	36.02	3	36.00	35.85	30.2	29,159	0.10%
2024/06/20	9	36.17	28	36.33	36.25	-19	28,916	-0.07%
2024/06/19	6	35.93	28	36.11	36.20	-22	29,081	-0.08%
2024/06/18	1	36.10	9	36.17	36.05	-8	29,054	-0.03%
2024/06/17	3	35.62	4	36.01	35.85	-1	29,574	0.00%
2024/06/14	15	35.73	5	35.84	35.75	10	29,813	0.03%
2024/06/13	19	35.88	7.2	35.86	35.85	11.8	29,810	0.04%
2024/06/12	21	35.45	5	35.49	35.50	16	30,293	0.05%
2024/06/11	13	35.68	6.1	35.77	35.70	6.9	30,359	0.02%
2024/06/07	68	36.51	4	36.25	36.10	64	30,372	0.21%
2024/06/06	19.1	36.70	5	36.74	36.35	14.1	30,722	0.05%
2024/06/05	52	36.60	21	36.65	36.30	31	30,748	0.10%
2024/06/04	92.1	37.22	7	37.16	36.90	85.1	30,745	0.28%
2024/06/03	27.8	37.51	22	37.62	37.50	5.8	30,451	0.02%
2024/05/31	31	37.09	12.1	37.04	37.05	19	30,470	0.06%
2024/05/30	15	37.33	16.1	37.33	37.15	-1.1	30,247	0.00%
2024/05/29	29	38.17	9	38.04	38.10	20	33,697	0.06%
2024/05/28	48	38.68	12	38.78	38.60	36	33,602	0.11%
2024/05/27	20	39.02	35	39.06	39.30	-15	33,649	-0.04%
2024/05/24	98.4	38.70	36	38.55	38.50	62.4	33,871	0.18%
2024/05/23	106.7	38.91	70.7	39.04	38.15	36	33,266	0.11%	大買/
2024/05/22	80	39.74	264.1	39.68	40.30	-184.1	32,107	-0.57%	大賣/鉅額交易
2024/05/21	25	36.32	20	36.61	36.75	5	29,821	0.02%
2024/05/20	1	36.95	1	36.75	36.75	0	29,697	0.00%
2024/05/17	18	37.19	0	0.00	37.10	18	29,730	0.06%
2024/05/16	11	37.60	11	37.59	37.45	0	29,809	0.00%
2024/05/15	18	37.45	123.5	37.01	36.55	-105.5	30,121	-0.35%	大賣/鉅額交易
2024/05/14	56	38.02	43	37.66	37.35	13	30,051	0.04%
2024/05/13	0	0.00	17	36.26	36.50	-17	28,937	-0.06%
2024/05/10	1	35.85	2	36.10	36.40	-1	29,174	0.00%
2024/05/09	5	35.94	4	36.18	36.25	1	29,187	0.00%
2024/05/08	8.4	35.99	16	35.79	36.00	-7.6	29,033	-0.03%
2024/05/07	19	35.19	12	35.55	35.60	7	29,106	0.02%
2024/05/06	13	35.61	35	35.77	35.60	-22	29,050	-0.08%
2024/05/03	4	35.20	4	35.45	35.10	0	29,716	0.00%
2024/05/02	27	34.99	11	35.10	35.05	16	30,087	0.05%
2024/04/30	12	36.00	5	35.96	35.80	7	30,122	0.02%
2024/04/29	9.1	36.42	2	36.48	36.35	7.1	30,559	0.02%
2024/04/26	3.1	36.01	8	35.94	36.00	-4.9	31,554	-0.02%
2024/04/25	15	35.07	10	35.30	35.50	5	32,093	0.02%
2024/04/24	7	35.40	54	35.53	35.50	-47	32,671	-0.14%
2024/04/23	24	34.39	21	34.79	34.50	3	32,739	0.01%
2024/04/22	23.1	34.57	1	34.60	34.20	22.1	32,862	0.07%
2024/04/19	17	35.00	23	35.40	35.30	-6	32,811	-0.02%
2024/04/18	6.2	35.98	3	36.05	36.05	3.2	32,823	0.01%
2024/04/17	11	35.68	7	35.69	35.60	4	33,090	0.01%
2024/04/16	28	35.50	1	36.10	35.30	27	33,636	0.08%
2024/04/15	9	36.49	4	36.40	36.30	5	34,543	0.01%
2024/04/12	15	36.38	15	36.67	36.40	0	35,140	0.00%
2024/04/11	18.1	36.59	15	36.72	36.85	3.1	35,475	0.01%
2024/04/10	25.3	36.83	29	37.19	36.60	-3.8	36,142	-0.01%
2024/04/09	14	36.37	18	36.37	36.45	-4	36,798	-0.01%
2024/04/08	27.2	35.88	10	35.80	35.95	17.2	37,651	0.05%
2024/04/03	5.1	36.68	9	36.97	36.55	-3.9	38,743	-0.01%
2024/04/02	11.3	36.76	7	36.88	36.85	4.3	40,335	0.01%
2024/04/01	5	36.46	27	36.67	36.55	-22	42,947	-0.05%
2024/03/29	78.1	35.88	8.5	36.00	36.20	69.6	45,500	0.15%
2024/03/28	6	38.15	0.1	38.20	38.30	5.9	46,371	0.01%
2024/03/27	0	0.00	12	38.23	38.10	-12	47,113	-0.03%
2024/03/26	33.1	37.93	38	38.40	37.90	-4.9	49,405	-0.01%
2024/03/25	32	38.74	13	38.92	38.55	19	53,777	0.04%
2024/03/22	13	38.77	12	39.04	38.65	1	54,284	0.00%
2024/03/21	14.1	38.36	47.5	38.42	38.40	-33.4	54,988	-0.06%
2024/03/20	57.1	38.02	57	38.11	37.90	0.1	54,984	0.00%
2024/03/19	14	37.26	16	37.41	37.20	-2	55,002	0.00%
2024/03/18	12	36.80	0	0.00	36.90	12	55,410	0.02%
2024/03/15	13.1	36.65	64	36.78	37.00	-50.9	55,491	-0.09%
2024/03/14	17	36.66	7	36.74	36.65	10	55,260	0.02%
2024/03/13	6	37.01	3	37.07	36.70	3	55,030	0.01%
2024/03/12	24	36.40	62	37.04	37.20	-38	54,872	-0.07%
2024/03/11	8	36.79	14	36.86	36.90	-6	54,603	-0.01%
2024/03/08	3	36.87	15	36.88	36.65	-12	54,474	-0.02%
2024/03/07	120	36.72	21	36.51	36.55	99	54,118	0.18%	大買/
2024/03/06	12	37.63	61	37.66	37.55	-49	53,599	-0.09%
2024/03/05	44	37.83	29.6	37.65	37.80	14.4	53,461	0.03%
2024/03/04	190.1	38.86	130.3	39.37	38.00	59.9	52,965	0.11%	大買/大賣/
2024/03/01	9.3	36.71	7	36.75	36.70	2.3	49,312	0.00%
2024/02/29	27	36.01	28	36.15	36.50	-1	49,162	0.00%
2024/02/27	19	37.37	69	37.30	36.50	-50	48,643	-0.10%
2024/02/26	17.1	36.01	6	35.98	36.00	11.1	47,815	0.02%
2024/02/23	23	36.49	17	36.84	36.20	6	47,759	0.01%
2024/02/22	3	36.73	2	36.87	36.75	1	47,852	0.00%
2024/02/21	4	36.55	11	36.68	36.75	-7	47,736	-0.01%
2024/02/20	4.1	36.68	15	36.70	36.80	-11	47,744	-0.02%
2024/02/19	10.1	36.47	30	36.86	36.90	-20	47,640	-0.04%
2024/02/16	16	36.60	69.5	36.58	36.85	-53.5	47,432	-0.11%
2024/02/15	25	35.89	13.5	35.77	35.80	11.5	46,988	0.02%
2024/02/05	6	36.03	21	35.97	35.90	-15	46,768	-0.03%
2024/02/02	52	36.07	37	36.58	35.80	15	46,629	0.03%
2024/02/01	7	35.89	34	36.21	36.40	-27	46,487	-0.06%
2024/01/31	1	35.85	1	35.85	35.85	0	46,345	0.00%
2024/01/30	18	36.33	1	36.00	36.00	17	46,228	0.04%
2024/01/29	8.4	36.13	16	36.13	36.35	-7.7	46,094	-0.02%
2024/01/26	100	35.77	6	35.95	35.50	94	45,936	0.20%
2024/01/25	8	37.43	37	37.31	37.20	-29	45,153	-0.06%
2024/01/24	98	37.07	2	37.00	36.85	96	44,784	0.21%
2024/01/23	14.2	37.47	13.6	37.33	37.55	0.6	44,688	0.00%
2024/01/22	47	37.35	48.2	37.27	37.60	-1.2	44,242	0.00%
2024/01/19	38	35.73	147	35.94	36.30	-109	43,240	-0.25%	大賣/鉅額交易
2024/01/18	164.2	35.44	36.5	34.95	34.80	127.7	42,754	0.30%	大買/鉅額交易
2024/01/17	9	34.77	17	34.78	34.55	-8	42,118	-0.02%
2024/01/16	30.3	35.02	7	35.08	35.00	23.3	41,998	0.06%
2024/01/15	22	36.00	5	35.85	35.55	17	41,748	0.04%
2024/01/12	13	35.68	8	35.50	35.60	5	41,713	0.01%
2024/01/11	19	35.94	17	36.03	36.10	2	41,571	0.00%
2024/01/10	23	36.12	8	36.51	35.85	15	41,583	0.04%
2024/01/09	79	37.62	52	37.31	36.95	27	41,042	0.07%
2024/01/08	21	37.67	15	37.67	37.75	6	40,032	0.01%
2024/01/05	26	37.04	19	37.28	36.95	7	39,758	0.02%
2024/01/04	50.6	37.35	34	37.38	37.30	16.6	39,379	0.04%
2024/01/03	55.6	38.63	18	38.58	38.10	37.5	38,862	0.10%
2024/01/02	110	39.06	39.1	39.02	39.55	70.9	38,130	0.19%	大買/
2023/12/29	77.2	39.77	86	39.95	39.85	-8.8	37,329	-0.02%
2023/12/28	116	39.36	58	39.55	38.95	58	36,084	0.16%	大買/
2023/12/27	272.9	40.00	237.8	40.15	40.20	35.1	34,511	0.10%	大買/大賣/
2023/12/26	66	38.68	120.8	38.57	39.05	-54.8	31,846	-0.17%	大賣/
2023/12/25	79	36.96	76	37.08	37.10	3	29,191	0.01%
2023/12/22	39	36.17	30	36.17	36.10	9	27,245	0.03%
2023/12/21	69	37.14	61.4	36.86	36.70	7.6	26,262	0.03%
2023/12/20	23	36.70	170.7	37.11	37.40	-147.7	23,885	-0.62%	大賣/鉅額交易
2023/12/19	33	34.08	22	34.07	34.00	11	19,249	0.06%
2023/12/18	30	35.06	48.1	34.93	34.60	-18.1	18,792	-0.10%
2023/12/15	3	33.23	12	33.21	33.05	-9	17,746	-0.05%
2023/12/14	16.4	33.74	25	33.97	33.65	-8.7	17,422	-0.05%
2023/12/13	11	33.35	29	33.17	33.75	-18	16,926	-0.11%
2023/12/12	20.3	32.18	16	32.09	32.00	4.3	16,677	0.03%
2023/12/11	23.6	32.09	20	31.93	32.20	3.6	16,723	0.02%
2023/12/08	1	31.35	4	31.28	31.20	-3	16,423	-0.02%
2023/12/07	10	31.16	2	31.13	30.95	8	16,698	0.05%
2023/12/06	2.1	31.44	31	31.18	31.25	-29	16,978	-0.17%
2023/12/05	1	30.40	2	30.40	30.40	-1	16,872	-0.01%
2023/12/04	0	0.00	15	30.75	30.60	-15	17,041	-0.09%
2023/12/01	27	30.51	0	0.00	30.35	27	17,274	0.16%
2023/11/30	0	0.00	2	30.53	30.90	-2	17,485	-0.01%
2023/11/29	4	30.99	5	30.96	30.75	-1	17,308	-0.01%
2023/11/28	3	30.50	3	30.75	30.65	0	17,447	0.00%
2023/11/27	0	0.00	4	30.95	30.35	-4	18,073	-0.02%
2023/11/24	2	30.25	0	0.00	30.25	2	18,300	0.01%
2023/11/22	3	30.88	2	31.15	30.80	1	19,074	0.01%
2023/11/21	1	31.00	11	31.03	31.20	-10	19,818	-0.05%
2023/11/20	1	30.65	2	30.65	30.75	-1	20,759	0.00%
2023/11/17	1	30.30	2	30.28	30.35	-1	21,344	0.00%
2023/11/16	3	30.12	2	30.23	30.00	1	22,307	0.00%
2023/11/15	6.1	30.60	27	30.45	30.25	-20.9	23,218	-0.09%
2023/11/14	11	30.22	7	30.14	30.25	4	24,883	0.02%
2023/11/13	2	30.03	7	30.15	30.10	-5	27,522	-0.02%
2023/11/10	10	29.56	13	29.74	29.75	-3	29,703	-0.01%
2023/11/09	1	29.50	2	29.70	29.60	-1	33,727	0.00%
2023/11/08	2	29.80	20	29.88	29.95	-18	35,377	-0.05%
2023/11/07	17	29.47	2	29.43	29.40	15	35,719	0.04%
2023/11/06	11	29.78	4	29.75	29.80	7	36,046	0.02%
2023/11/03	6	28.97	5	29.07	28.95	1	36,127	0.00%
2023/11/02	1	29.25	7	29.24	29.10	-6	36,526	-0.02%
2023/11/01	2	28.83	1	28.55	28.70	1	36,874	0.00%
2023/10/31	26	28.73	20	28.80	28.05	6	37,021	0.02%
2023/10/30	1	28.80	8	28.88	28.80	-7	37,252	-0.02%
2023/10/27	1	29.65	0	0.00	29.05	1	37,367	0.00%
2023/10/26	1	28.75	4	29.13	29.05	-3	37,935	-0.01%
2023/10/25	2	29.30	19	29.55	29.05	-17	38,055	-0.04%
2023/10/24	16	28.95	4.2	28.89	29.45	11.8	38,267	0.03%
2023/10/23	0.2	28.63	0	0.00	28.45	0.2	38,367	0.00%
2023/10/20	2	28.78	0	0.00	28.80	2	39,091	0.01%
2023/10/19	6	29.00	6	29.06	29.25	0	39,612	0.00%
2023/10/18	2	28.80	21	29.16	28.95	-19	40,159	-0.05%
2023/10/17	6	29.61	1	29.50	29.35	5	40,677	0.01%
2023/10/16	12.3	29.65	7	29.61	29.50	5.3	43,130	0.01%
2023/10/13	8.5	29.99	7	30.11	30.20	1.5	46,846	0.00%
2023/10/12	0	0.00	9	30.72	30.80	-9	48,229	-0.02%
2023/10/11	6	30.66	42	30.84	30.80	-36	48,798	-0.07%
2023/10/06	11	30.54	4	30.60	30.50	7	50,264	0.01%
2023/10/05	1	30.75	1	30.60	30.85	0	50,285	0.00%
2023/10/04	13	30.48	1	30.40	30.50	12	50,368	0.02%
2023/10/03	0	0.00	8	31.10	30.90	-8	50,569	-0.02%
2023/10/02	14	30.87	23	31.01	30.90	-9	50,758	-0.02%
2023/09/28	21	30.78	9	31.01	30.70	12	50,653	0.02%
2023/09/27	2	30.93	1	31.00	31.00	1	50,576	0.00%
2023/09/26	1	30.50	2	30.80	30.70	-1	50,905	0.00%
2023/09/25	5.5	30.62	1	30.80	30.60	4.5	51,029	0.01%
2023/09/22	16	30.57	21	30.55	30.85	-5	51,327	-0.01%
2023/09/21	6	30.32	2	30.20	30.55	4	51,904	0.01%
2023/09/20	11	30.78	0	0.00	30.55	11	51,754	0.02%
2023/09/19	2	30.90	1	31.15	30.95	1	51,653	0.00%
2023/09/18	17.2	31.17	18	31.22	31.05	-0.8	51,861	0.00%
2023/09/15	23	31.85	15	31.73	31.80	8	52,131	0.02%
2023/09/14	4	31.85	1	31.85	31.85	3	52,095	0.01%
2023/09/13	0	0.00	30	31.27	31.40	-30	52,884	-0.06%
2023/09/12	6	31.28	19	31.23	31.35	-13	54,129	-0.02%
2023/09/11	30	30.88	7	30.82	30.80	23	54,301	0.04%
2023/09/08	11	31.85	7	31.48	31.75	4	54,225	0.01%
2023/09/07	12	31.66	0	0.00	31.40	12	54,489	0.02%
2023/09/06	9	31.92	2	31.93	32.00	7	54,459	0.01%
2023/09/05	24	31.84	3	32.02	32.00	21	54,492	0.04%
2023/09/04	9.3	31.55	2.1	31.85	31.85	7.2	54,597	0.01%
2023/09/01	1.6	31.82	38.2	31.97	31.80	-36.6	54,596	-0.07%
2023/08/31	45.2	31.87	14	31.94	31.90	31.1	54,525	0.06%
2023/08/30	14.3	32.98	9	33.52	32.90	5.3	54,063	0.01%
2023/08/29	24	33.14	10	33.33	33.35	14	54,588	0.03%
2023/08/28	4.1	32.73	7.2	32.91	33.00	-3.1	54,608	-0.01%
2023/08/25	19.6	32.93	27	32.97	33.15	-7.4	55,001	-0.01%
2023/08/24	20.3	34.20	40	34.13	33.95	-19.7	54,612	-0.04%
2023/08/23	22.9	34.46	30.8	34.42	34.40	-7.8	54,144	-0.01%
2023/08/22	74	35.22	26	35.24	34.75	48	54,201	0.09%
2023/08/21	42.8	34.81	40.5	35.07	34.65	2.3	53,634	0.00%
2023/08/18	106.2	35.61	59	35.86	34.75	47.2	53,128	0.09%	大買/
2023/08/17	144.5	36.92	102.5	37.08	37.00	42	51,737	0.08%	大買/大賣/
2023/08/16	54	34.91	41.6	35.23	35.95	12.4	49,308	0.03%
2023/08/15	117.5	35.28	167.6	35.66	35.80	-50	47,305	-0.11%	大買/大賣/
2023/08/14	27	32.81	106	32.92	32.75	-79	43,592	-0.18%	大賣/
2023/08/11	2	30.70	24	30.65	30.75	-22	42,224	-0.05%
2023/08/10	32	29.95	2	29.95	30.00	30	42,016	0.07%
2023/08/09	2	31.45	24	31.46	31.55	-22	41,821	-0.05%
2023/08/08	4	31.26	61	31.34	31.40	-57	41,932	-0.14%
2023/08/07	6	30.78	26	30.31	30.95	-20	41,845	-0.05%
2023/08/04	5	29.63	31	29.93	30.05	-26	41,764	-0.06%
2023/08/02	40.5	29.62	38	29.38	29.45	2.5	41,937	0.01%
2023/08/01	13	30.06	52	30.13	30.30	-39	41,504	-0.09%
2023/07/31	60	31.02	25	31.49	30.45	35	41,356	0.08%
2023/07/28	10	30.97	0	0.00	31.30	10	40,709	0.02%
2023/07/27	31	31.19	18	31.34	30.95	13	40,510	0.03%
2023/07/26	12	31.35	30	31.45	31.65	-18	40,367	-0.04%
2023/07/25	60.5	32.16	44	32.11	31.80	16.5	40,130	0.04%
2023/07/24	103	31.50	96	31.49	31.65	7	39,360	0.02%	大買/
2023/07/21	46	30.87	42	30.60	31.05	4	38,783	0.01%
2023/07/20	96.1	30.68	91	30.68	30.45	5.1	38,203	0.01%
2023/07/19	246.4	31.90	105.1	31.86	31.10	141.4	37,560	0.38%	大買/大賣/鉅額交易
2023/07/18	265	35.67	156.9	35.75	34.45	108.1	35,272	0.31%	大買/大賣/鉅額交易
2023/07/17	67	32.74	58.2	32.83	33.55	8.8	31,798	0.03%
2023/07/14	65.1	30.48	59	30.55	30.50	6.1	30,673	0.02%
2023/07/13	107	30.85	72	31.22	30.55	35	30,077	0.12%	大買/
2023/07/12	9	29.51	54	29.21	29.55	-45	28,557	-0.16%
2023/07/11	2	28.93	11	28.75	28.95	-9	28,473	-0.03%
2023/07/10	14	28.42	3	28.40	28.70	11	28,477	0.04%
2023/07/07	59	29.28	11	29.20	29.20	48	28,339	0.17%
2023/07/06	1	29.85	3	30.00	29.80	-2	28,080	-0.01%
2023/07/05	4.1	30.30	27.1	30.40	30.05	-23	27,977	-0.08%
2023/07/04	73	30.27	29	30.27	30.25	44	28,041	0.16%
2023/07/03	4	29.76	0	0.00	29.70	4	27,839	0.01%
2023/06/30	54	28.95	94.3	29.22	29.25	-40.3	27,788	-0.15%
2023/06/29	1	29.55	14	29.72	29.50	-13	27,774	-0.05%
2023/06/28	0	0.00	4	28.96	29.05	-4	27,222	-0.01%
2023/06/27	2	28.80	27	28.67	28.75	-25	27,184	-0.09%
2023/06/26	9	28.93	0	0.00	29.10	9	27,173	0.03%
2023/06/21	4.1	29.15	66	29.02	29.35	-61.9	27,009	-0.23%
2023/06/20	17	28.75	33	28.53	28.90	-16	26,804	-0.06%
2023/06/19	97.2	28.30	33	28.20	28.55	64.2	26,509	0.24%
2023/06/16	27	29.74	49	29.38	29.90	-22	25,537	-0.09%
2023/06/15	51	28.50	52.6	28.70	28.70	-1.6	24,314	-0.01%
2023/06/14	11.1	28.45	12	28.55	28.55	-0.9	24,163	0.00%
2023/06/13	12	28.92	16.1	28.92	29.00	-4.1	24,213	-0.02%
2023/06/12	50	28.35	60	28.58	28.50	-10	23,926	-0.04%
2023/06/09	11	28.70	98	28.69	28.85	-87	23,889	-0.36%
2023/06/08	51	28.40	2	28.28	28.20	49	23,909	0.20%
2023/06/07	9	28.21	39	28.25	28.45	-30	23,649	-0.13%
2023/06/06	0.2	28.00	11	28.02	28.00	-10.8	23,409	-0.05%
2023/06/05	1.5	28.57	3	28.55	28.25	-1.5	23,204	-0.01%
2023/06/02	329	28.60	399	28.14	28.40	-70	22,916	-0.31%	大買/大賣/
2023/06/01	60	27.22	7	27.21	27.30	53	22,195	0.24%
2023/05/31	5	27.50	4	27.54	27.85	1	21,705	0.00%
2023/05/30	37	27.62	5	27.44	27.55	32	20,963	0.15%
2023/05/29	18	28.33	36	28.23	28.15	-18	20,625	-0.09%
2023/05/26	18.1	27.48	11	27.50	27.55	7.1	19,923	0.04%
2023/05/25	72.1	26.86	69	27.25	27.35	3.1	19,340	0.02%
2023/05/24	0	0.00	33	26.79	27.00	-33	18,896	-0.17%
2023/05/23	7.3	26.21	13	26.30	26.45	-5.7	18,417	-0.03%
2023/05/22	3	26.70	113.1	26.65	26.70	-110.1	18,037	-0.61%	大賣/鉅額交易
2023/05/19	115	26.35	6	26.36	26.40	109	17,650	0.62%	大買/鉅額交易
2023/05/18	1	26.90	6	26.45	26.45	-5	17,539	-0.03%
2023/05/17	1	26.30	25	26.17	26.35	-24	17,261	-0.14%
2023/05/16	11	25.99	5	25.96	26.00	6	16,926	0.04%
2023/05/15	0	0.00	7	25.91	25.90	-7	16,867	-0.04%
2023/05/12	10	25.65	6	25.69	25.85	4	16,744	0.02%
2023/05/11	10	25.65	6	25.69	25.85	4	16,429	0.02%
2023/05/10	0	0.00	8	25.48	25.60	-8	16,053	-0.05%
2023/05/09	9	25.24	17	25.23	25.35	-8	15,868	-0.05%
2023/05/08	10	24.55	116	24.42	24.60	-106	15,673	-0.68%	大賣/鉅額交易
2023/05/04	0	0.00	4	24.10	24.15	-4	15,642	-0.03%
2023/05/03	0	0.00	10	24.40	24.40	-10	15,683	-0.06%
2023/05/02	50	24.15	51	24.35	24.30	-1	15,828	-0.01%
2023/04/28	0.1	23.90	0	0.00	23.95	0.1	15,869	0.00%
2023/04/26	1.1	23.76	4	23.75	23.75	-2.9	15,773	-0.02%
2023/04/25	4.1	23.66	1	23.95	23.70	3.1	15,642	0.02%
2023/04/24	102.2	23.98	1	23.90	23.95	101.2	15,494	0.65%	大買/鉅額交易
2023/04/21	51	24.35	60	24.54	24.40	-9	15,237	-0.06%
2023/04/20	8	24.28	2	24.30	24.15	6	14,956	0.04%
2023/04/19	48	25.68	28	25.72	25.65	20	14,496	0.14%
2023/04/18	2	25.10	6	25.13	25.15	-4	13,798	-0.03%
2023/04/17	2	25.23	42	25.22	25.15	-40	13,663	-0.29%
2023/04/14	4	25.30	2	25.25	25.25	2	13,369	0.01%
2023/04/13	2	25.65	1	25.55	25.55	1	13,242	0.01%
2023/04/12	0	0.00	1	25.65	25.75	-1	13,085	-0.01%
2023/04/11	1	25.75	99	25.70	25.75	-98	12,964	-0.76%
2023/04/10	0	0.00	2.1	25.67	25.65	-2.1	12,817	-0.02%
2023/04/07	5	25.59	72	25.52	25.65	-67	12,730	-0.53%
2023/04/06	0	0.00	6	25.40	25.45	-6	12,503	-0.05%
2023/03/31	2	25.45	1	25.35	25.25	1	12,322	0.01%
2023/03/30	95	25.14	27.1	25.12	25.25	67.9	12,469	0.54%
2023/03/29	0	0.00	5.1	24.80	24.80	-5.1	12,536	-0.04%
2023/03/28	0	0.00	7.2	24.72	24.70	-7.2	12,867	-0.06%
2023/03/27	1	24.85	0	0.00	24.75	1	13,389	0.01%
2023/03/24	6	24.88	46	24.78	24.70	-40	13,798	-0.29%
2023/03/23	30	24.92	110	24.76	24.85	-80	13,642	-0.59%	大賣/
2023/03/22	1	24.60	2	24.65	24.70	-1	13,471	-0.01%
2023/03/21	0	0.00	4.1	24.39	24.30	-4.1	13,442	-0.03%
2023/03/20	11	24.18	6.3	24.07	24.00	4.7	13,388	0.03%
2023/03/17	2	24.20	8	24.24	24.20	-6	13,338	-0.04%
2023/03/16	2	23.93	46	23.94	24.20	-44	13,026	-0.34%
2023/03/15	8	24.29	1	24.50	24.25	7	12,778	0.05%
2023/03/14	101	24.45	3	24.50	24.35	98	12,691	0.77%	大買/
2023/03/13	3	24.70	2	24.63	24.65	1	12,629	0.01%
2023/03/10	2	24.53	22	24.56	24.65	-20	12,437	-0.16%
2023/03/08	1	24.70	2	24.75	24.80	-1	12,562	-0.01%
2023/03/07	5	24.72	2	24.80	24.85	3	12,695	0.02%
2023/03/06	102	24.60	109	24.84	24.85	-7	12,786	-0.05%	大買/大賣/
2023/03/03	0	0.00	3	24.40	24.40	-3	12,706	-0.02%
2023/03/02	0	0.00	14	24.32	24.25	-14	12,801	-0.11%
2023/03/01	0	0.00	10	24.25	24.25	-10	12,786	-0.08%
2023/02/24	8	24.13	10	24.23	24.15	-2	12,860	-0.02%
2023/02/23	13	24.02	110	23.78	24.15	-97	12,846	-0.76%	大賣/
2023/02/22	5	23.55	110	23.69	23.70	-105	12,771	-0.82%	大賣/鉅額交易
2023/02/21	6	23.60	2	23.65	23.65	4	12,798	0.03%
2023/02/20	7	23.59	0	0.00	23.60	7	12,920	0.05%
2023/02/16	0	0.00	100	23.60	23.50	-100	13,193	-0.76%
2023/02/15	102.1	23.40	0	0.00	23.50	102.1	13,040	0.78%	大買/鉅額交易
2023/02/14	15	23.55	0	0.00	23.50	15	12,968	0.12%
2023/02/13	0	0.00	1	23.40	23.70	-1	12,924	-0.01%
2023/02/10	101	23.55	15	23.48	23.45	86	12,848	0.67%	大買/
2023/02/08	0	0.00	5	23.60	23.50	-5	12,855	-0.04%
2023/02/07	2	23.50	1	23.60	23.60	1	12,873	0.01%
2023/02/06	109	23.54	8	23.41	23.40	101	12,765	0.79%	大買/鉅額交易
2023/02/03	2.5	23.02	1	23.05	22.95	1.5	12,554	0.01%
2023/02/02	0	0.00	104	23.10	23.05	-104	12,592	-0.83%	大賣/鉅額交易
2023/02/01	3.1	22.73	0	0.00	22.80	3.1	12,490	0.02%
2023/01/31	105	22.75	0	0.00	22.60	105	12,547	0.84%	大買/鉅額交易
2023/01/30	0	0.00	2	22.95	23.20	-2	12,313	-0.02%
2023/01/17	1	22.85	0	0.00	22.85	1	12,125	0.01%
2023/01/16	6	22.69	0	0.00	22.75	6	12,192	0.05%
2023/01/13	1	22.70	0	0.00	22.70	1	12,389	0.01%
2023/01/12	0	0.00	0	22.70	22.70	0	12,602	0.00%
2023/01/11	0	0.00	0.8	22.95	22.90	-0.8	12,773	-0.01%
2023/01/10	100	23.10	121	23.26	23.25	-21	12,964	-0.16%	大賣/
2023/01/09	0	0.00	1	23.15	23.30	-1	13,108	-0.01%
2023/01/06	1	23.00	23	23.01	23.05	-22	13,176	-0.17%
2023/01/04	2	23.05	0	0.00	23.05	2	13,407	0.01%
2023/01/03	100	23.10	106	23.20	23.20	-6	13,536	-0.04%	大賣/
2022/12/30	0.1	23.00	2	23.15	23.05	-1.9	13,484	-0.01%
2022/12/29	0	0.00	2	23.05	23.05	-2	13,441	-0.01%
2022/12/28	0	0.00	20	23.00	22.95	-20	13,509	-0.15%
2022/12/27	1	22.90	2	23.03	23.00	-1	13,663	-0.01%
2022/12/26	0	0.00	23	22.90	23.00	-23	13,737	-0.17%
2022/12/23	0	0.00	14	22.85	22.95	-14	13,967	-0.10%
2022/12/22	1	22.85	3	22.87	22.85	-2	14,309	-0.01%
2022/12/21	1	22.60	0	0.00	22.85	1	14,272	0.01%
2022/12/20	2	22.73	13	22.57	22.70	-11	14,104	-0.08%
2022/12/19	2	22.50	5	22.72	22.85	-3	13,870	-0.02%
2022/12/16	1	21.70	11	22.46	22.85	-10	13,275	-0.08%
2022/12/15	1	21.85	1	21.85	21.90	0	13,197	0.00%
2022/12/14	20	21.95	1	21.95	22.00	19	13,622	0.14%
2022/12/13	3	21.70	0	0.00	21.70	3	13,995	0.02%
2022/12/12	0	0.00	0.4	21.75	21.95	-0.4	14,126	0.00%
2022/12/09	0.1	21.80	5	21.88	21.95	-4.9	14,698	-0.03%
2022/12/08	20	21.70	0	0.00	21.65	20	14,836	0.13%
2022/12/07	5.1	21.50	150	21.45	21.65	-144.9	14,967	-0.97%	大賣/鉅額交易
2022/12/06	12	21.60	0	0.00	21.70	12	14,916	0.08%
2022/12/05	0	0.00	153	21.70	21.85	-153	14,939	-1.02%	大賣/鉅額交易
2022/12/01	154.3	21.55	150	21.75	21.55	4.3	14,917	0.03%	大買/大賣/
2022/11/30	0.1	21.58	1	21.55	21.65	-0.9	14,812	-0.01%
2022/11/29	4	21.36	0	0.00	21.50	4	14,615	0.03%
2022/11/25	10	21.35	0	0.00	21.60	10	14,694	0.07%
2022/11/24	1	21.25	0	0.00	21.85	1	14,705	0.01%
2022/11/22	12	20.80	0	0.00	20.90	12	14,772	0.08%
2022/11/21	10	21.22	3	21.05	21.10	7	14,560	0.05%
2022/11/18	1	21.60	0	0.00	21.65	1	14,424	0.01%
2022/11/17	150	21.50	0	0.00	21.60	150	14,440	1.04%	大買/鉅額交易
2022/11/16	1	21.80	3	21.75	21.70	-2	14,421	-0.01%
2022/11/15	0	0.00	152	21.95	21.95	-152	14,465	-1.05%	大賣/鉅額交易
2022/11/14	3	21.90	7	22.00	22.00	-4	14,450	-0.03%
2022/11/11	0.3	21.90	11	21.97	22.05	-10.7	14,255	-0.08%
2022/11/10	0	0.00	1	21.80	21.75	-1	14,210	-0.01%
2022/11/09	0	0.00	2	21.75	21.80	-2	14,301	-0.01%
2022/11/08	20	21.45	0	0.00	21.45	20	14,680	0.14%
2022/11/07	0	0.00	2	21.33	21.45	-2	14,641	-0.01%
2022/11/04	30	20.95	0	0.00	21.30	30	14,700	0.20%
2022/11/03	3	20.88	0	0.00	20.90	3	14,689	0.02%
2022/11/02	1	21.00	0	0.00	21.15	1	14,700	0.01%
2022/10/31	0	0.00	6	21.10	21.10	-6	14,710	-0.04%
2022/10/28	1	20.70	6	20.73	20.75	-5	14,713	-0.03%
2022/10/27	6	20.61	0	0.00	20.60	6	14,779	0.04%
2022/10/26	8	20.59	0	0.00	20.55	8	14,771	0.05%
2022/10/24	2	20.80	1	20.75	20.75	1	14,776	0.01%
2022/10/21	5	20.88	0	0.00	20.85	5	14,742	0.03%
2022/10/20	6	20.96	1	21.15	21.05	5	14,553	0.03%
2022/10/19	1	21.05	0	0.00	21.05	1	14,367	0.01%
2022/10/18	0	21.10	0	0.00	21.15	0	14,133	0.00%
2022/10/17	2	21.18	0	0.00	21.25	2	14,114	0.01%
2022/10/14	162	21.46	0	0.00	21.40	162	14,140	1.15%	大買/鉅額交易
2022/10/13	0	0.00	162	21.69	21.70	-162	14,249	-1.14%	大賣/鉅額交易
2022/10/12	6	21.63	0	0.00	21.50	6	14,308	0.04%
2022/10/11	150	21.45	3	21.55	21.35	147	14,472	1.02%	大買/鉅額交易
2022/10/07	151	21.55	150	21.70	21.60	1	14,351	0.01%	大買/大賣/
2022/10/06	13	21.85	152	21.75	21.70	-139	14,403	-0.97%	大賣/鉅額交易
2022/10/05	3	21.77	0	0.00	21.70	3	14,545	0.02%
2022/10/04	76	21.65	75	21.95	21.70	1	14,551	0.01%
2022/10/03	0	0.00	3	21.50	21.45	-3	14,387	-0.02%
2022/09/30	1	21.55	0	0.00	21.70	1	14,324	0.01%
2022/09/28	3	21.77	2	21.70	21.70	1	14,069	0.01%
2022/09/27	0	21.90	0	0.00	21.80	0	13,909	0.00%
2022/09/26	3	21.93	0	0.00	21.90	3	13,779	0.02%
2022/09/23	0	0.00	1	22.20	22.10	-1	13,858	-0.01%
2022/09/22	5	22.09	0	0.00	22.05	5	14,166	0.04%
2022/09/21	3	22.37	0	0.00	22.25	3	13,819	0.02%
2022/09/20	0	0.00	0	22.60	22.70	0	13,482	0.00%
2022/09/19	10	22.60	0	0.00	22.60	10	13,130	0.08%
2022/09/16	159	22.50	0	0.00	22.50	159	12,936	1.23%	大買/鉅額交易
2022/09/15	0	0.00	150	22.85	22.80	-150	12,394	-1.21%	大賣/鉅額交易
2022/09/14	163.1	22.60	0	0.00	22.55	163.1	12,235	1.33%	大買/鉅額交易
2022/09/12	3	22.90	0	0.00	23.00	3	12,357	0.02%
2022/09/08	0	0.00	157	22.90	23.00	-157	12,637	-1.24%	大賣/鉅額交易
2022/09/07	2	22.38	0	0.00	22.45	2	12,564	0.02%
2022/09/06	1	22.50	0	0.00	22.75	1	12,502	0.01%
2022/09/02	3	22.45	0	0.00	22.40	3	12,609	0.02%
2022/09/01	2	22.58	0	0.00	22.65	2	12,518	0.02%
2022/08/31	1	22.75	0	0.00	22.75	1	12,353	0.01%
2022/08/30	5	22.65	10	22.85	22.70	-5	12,297	-0.04%
2022/08/29	156	22.65	0	0.00	22.65	156	12,292	1.27%	大買/鉅額交易
2022/08/26	0	0.00	2	23.00	23.00	-2	12,167	-0.02%
2022/08/25	0	0.00	5	23.05	23.15	-5	12,192	-0.04%
2022/08/24	1	22.95	150	22.95	22.95	-149	12,345	-1.21%	大賣/鉅額交易
2022/08/23	3.8	22.95	0	0.00	22.90	3.8	12,858	0.03%
2022/08/22	15	23.07	19	23.07	23.15	-4	12,917	-0.03%
2022/08/19	0	0.00	1.7	22.85	22.90	-1.7	12,878	-0.01%
2022/08/16	7	22.33	2	22.60	22.50	5	13,170	0.04%
2022/08/15	171.5	22.75	0	0.00	22.45	171.5	13,258	1.29%	大買/鉅額交易
2022/08/12	150	23.20	1	23.10	23.05	149	12,964	1.15%	大買/鉅額交易
2022/08/11	1	23.15	1	23.30	23.25	0	13,032	0.00%
2022/08/10	0	0.00	6	22.98	23.00	-6	13,266	-0.05%
2022/08/09	0	0.00	4	23.10	23.10	-4	13,341	-0.03%
2022/08/08	0	0.00	16	23.10	23.10	-16	13,627	-0.12%
2022/08/05	0	0.00	1	23.05	22.95	-1	13,998	-0.01%
2022/08/03	0	0.00	6	22.90	23.10	-6	14,339	-0.04%
2022/08/02	0	0.00	14	23.01	22.95	-14	14,540	-0.10%
2022/07/28	0	0.00	1	23.00	23.05	-1	14,760	-0.01%
2022/07/27	0	0.00	40	22.85	22.95	-40	14,909	-0.27%
2022/07/25	5	22.80	10	22.77	22.80	-5	15,025	-0.03%
2022/07/22	0	0.00	2	22.55	22.70	-2	15,281	-0.01%
2022/07/21	0	0.00	153	22.35	22.40	-153	15,449	-0.99%	大賣/鉅額交易
2022/07/20	1	22.00	0	0.00	22.10	1	15,553	0.01%
2022/07/19	2	21.73	3	21.80	21.95	-1	15,823	-0.01%
2022/07/18	1	21.95	0	0.00	21.90	1	16,960	0.01%
2022/07/14	1	22.20	0	0.00	22.00	1	17,639	0.01%
2022/07/13	1	22.20	0	0.00	22.25	1	17,912	0.01%
2022/07/12	81	21.46	83	21.85	21.85	-2	18,063	-0.01%
2022/07/11	1	21.90	0	0.00	21.90	1	18,099	0.01%
2022/07/08	1	21.90	158	21.90	21.90	-157	18,279	-0.86%	大賣/鉅額交易
2022/07/07	2	21.80	2	21.55	21.65	0	18,463	0.00%
2022/07/06	4.1	21.48	6	21.63	21.40	-1.9	18,669	-0.01%
2022/07/05	3	22.22	15	22.15	22.15	-12	18,745	-0.06%
2022/07/04	0	0.00	10	22.20	22.30	-10	18,905	-0.05%
2022/07/01	1	22.30	6	22.32	22.40	-5	19,240	-0.03%
2022/06/30	1	22.65	11	22.60	22.75	-10	19,139	-0.05%
2022/06/29	1	22.55	0	0.00	22.55	1	18,902	0.01%
2022/06/27	3	22.95	0	0.00	22.80	3	18,957	0.02%
2022/06/24	5	22.85	0	0.00	22.75	5	18,983	0.03%
2022/06/23	10	22.80	4	22.70	22.85	6	19,001	0.03%
2022/06/22	20	22.80	0	0.00	22.70	20	18,963	0.11%
2022/06/21	0	22.90	1	22.95	22.95	-1	18,967	-0.01%
2022/06/20	1	22.30	0	0.00	22.35	1	18,967	0.01%
2022/06/17	3	22.52	0	0.00	22.55	3	18,913	0.02%
2022/06/16	1	22.80	1	22.75	22.75	0	18,705	0.00%
2022/06/15	1	23.00	6	22.98	22.85	-5	18,990	-0.03%
2022/06/14	1	22.85	3	22.90	22.80	-2	19,329	-0.01%
2022/06/13	0	0.00	11	22.95	23.00	-11	20,222	-0.05%
2022/06/10	1	23.05	5	23.05	23.00	-4	20,165	-0.02%
2022/06/09	2	23.00	10	23.00	23.00	-8	20,190	-0.04%
2022/06/08	0	0.00	5	23.11	23.20	-5	20,185	-0.02%
2022/06/06	0	0.00	3	23.15	23.20	-3	20,134	-0.01%
2022/06/02	1	22.90	10	23.09	23.10	-9	20,300	-0.04%
2022/06/01	0	0.00	2	23.10	23.05	-2	20,525	-0.01%
2022/05/31	0.3	22.95	0	0.00	23.00	0.3	20,364	0.00%
2022/05/30	9	22.86	0	0.00	22.95	9	19,828	0.05%
2022/05/27	0	0.00	14	22.79	22.80	-14	19,772	-0.07%
2022/05/26	4	22.63	0	0.00	22.50	4	19,786	0.02%
2022/05/25	20	22.70	40	22.45	22.60	-20	19,846	-0.10%
2022/05/24	7	22.34	3	22.40	22.20	4	19,892	0.02%
2022/05/23	23	22.30	0.3	22.35	22.20	22.7	19,825	0.11%
2022/05/20	56	22.73	0	0.00	22.60	56	19,757	0.28%
2022/05/19	8.1	22.90	70	22.85	22.90	-61.9	19,647	-0.32%
2022/05/18	3	22.90	26	22.80	23.05	-23	19,607	-0.12%
2022/05/17	3	22.95	6	23.02	22.90	-3	19,367	-0.02%
2022/05/16	4	22.58	18	22.66	23.00	-14	19,276	-0.07%
2022/05/13	61	22.34	11	22.36	22.90	50	19,087	0.26%
2022/05/12	31	22.75	0	0.00	23.00	31	18,806	0.16%
2022/05/11	35	22.76	14	22.96	23.00	21	18,636	0.11%
2022/05/10	13	22.89	13	22.79	23.05	0	18,654	0.00%
2022/05/09	2	22.70	7	22.69	22.65	-5	18,542	-0.03%
2022/05/06	22	22.51	6	22.63	22.60	16	18,525	0.09%
2022/05/05	14	22.69	2	22.90	22.55	12	18,546	0.06%
2022/05/04	23	22.60	10	22.70	22.65	13	18,562	0.07%
2022/05/03	29	22.10	4	22.15	22.10	25	18,536	0.13%
2022/04/29	10	22.20	21	22.11	22.25	-11	18,661	-0.06%
2022/04/28	55	21.82	0	0.00	22.00	55	18,851	0.29%
2022/04/27	6.2	22.09	1	22.35	22.10	5.2	18,641	0.03%
2022/04/26	6	22.36	12	22.43	22.60	-6	18,406	-0.03%
2022/04/25	71	22.22	14	22.25	22.20	57	18,360	0.31%
2022/04/22	98.3	22.83	10	22.87	22.80	88.3	17,961	0.49%
2022/04/21	25	25.39	6	25.43	25.40	19	16,765	0.11%
2022/04/20	22	25.24	0	0.00	25.20	22	16,338	0.13%
2022/04/19	28	25.31	0	0.00	25.20	28	16,006	0.17%
2022/04/18	24.5	25.35	2	25.40	25.40	22.5	15,785	0.14%
2022/04/15	13	25.28	0	0.00	25.45	13	15,557	0.08%
2022/04/14	10	25.47	0	0.00	25.40	10	15,513	0.06%
2022/04/13	7	25.49	9	25.46	25.70	-2	15,426	-0.01%
2022/04/12	12	25.39	0	0.00	25.35	12	15,428	0.08%
2022/04/11	61	25.61	6	25.55	25.65	55	15,208	0.36%
2022/04/08	10	26.13	0	0.00	26.15	10	14,879	0.07%
2022/04/07	46	26.51	8	26.35	26.05	38	14,650	0.26%
2022/04/06	27	26.65	9	26.61	26.90	18	14,276	0.13%
2022/04/01	2	26.65	4	26.69	26.90	-2	14,110	-0.01%
2022/03/29	12	26.96	0	0.00	26.95	12	14,007	0.09%
2022/03/28	50	26.85	63	27.16	27.20	-13	14,061	-0.09%
2022/03/25	12	26.82	1	26.95	27.00	11	14,183	0.08%
2022/03/24	31	26.80	11	26.80	26.90	20	14,299	0.14%
2022/03/23	35	26.76	1.7	26.84	26.75	33.3	14,477	0.23%
2022/03/22	1	26.80	11	26.80	27.00	-10	14,460	-0.07%
2022/03/21	9	26.86	21	26.91	26.80	-12	14,428	-0.08%
2022/03/18	3	26.90	53	26.98	27.00	-50	14,336	-0.35%
2022/03/17	8	26.92	8	26.94	26.80	0	14,138	0.00%
2022/03/16	99	26.52	70	26.79	27.00	29	14,342	0.20%
2022/03/15	0	0.00	12	25.79	25.80	-12	13,601	-0.09%
2022/03/14	1	25.80	4	25.88	25.90	-3	13,626	-0.02%
2022/03/11	1	25.70	32	25.65	25.85	-31	13,620	-0.23%
2022/03/10	1	25.70	9	25.61	25.70	-8	13,782	-0.06%
2022/03/09	65	25.15	32	25.10	25.30	33	13,886	0.24%
2022/03/08	9	24.96	1	25.05	25.10	8	13,954	0.06%
2022/03/07	14	25.06	4	25.14	25.35	10	13,844	0.07%
2022/03/04	9	25.74	0	0.00	25.70	9	14,002	0.06%
2022/03/03	0	0.00	8	25.96	25.95	-8	14,031	-0.06%
2022/03/02	0	0.00	3	25.75	25.75	-3	14,040	-0.02%
2022/03/01	11	25.56	0	0.00	25.80	11	13,999	0.08%
2022/02/25	2	25.30	0	0.00	25.40	2	13,959	0.01%
2022/02/24	0	0.00	5	25.54	25.50	-5	13,889	-0.04%
2022/02/22	0	25.55	2	25.68	25.85	-2	13,908	-0.01%
2022/02/21	28	25.60	0	0.00	25.65	28	13,934	0.20%
2022/02/18	10	25.65	2	25.45	25.75	8	14,037	0.06%
2022/02/16	0	0.00	0.6	25.40	25.35	-0.6	14,317	0.00%
2022/02/15	6.4	25.28	10	25.35	25.25	-3.6	14,661	-0.02%
2022/02/14	2	25.45	0	0.00	25.50	2	14,562	0.01%
2022/02/11	10	25.61	0	0.00	25.75	10	14,683	0.07%
2022/02/10	12	25.66	7	25.66	25.70	5	14,630	0.03%
2022/02/09	0	0.00	3	25.60	25.80	-3	14,471	-0.02%
2022/02/08	5	25.40	38	25.44	25.55	-33	14,365	-0.23%
2022/02/07	0	0.00	11	25.12	25.15	-11	14,350	-0.08%
2022/01/26	6	25.24	0	0.00	25.20	6	14,168	0.04%
2022/01/25	2	25.13	22	25.11	25.25	-20	14,108	-0.14%
2022/01/24	3	25.22	21	25.08	25.45	-18	14,016	-0.13%
2022/01/21	7	25.07	1.5	25.10	25.45	5.5	13,937	0.04%
2022/01/20	15	25.39	2	25.43	25.45	13	13,623	0.10%
2022/01/19	2	25.48	0.6	25.45	25.45	1.4	13,645	0.01%
2022/01/18	4	25.46	66.4	25.56	25.45	-62.4	13,570	-0.46%
2022/01/17	1	25.20	30.6	25.10	25.30	-29.6	13,371	-0.22%
2022/01/14	2	24.90	9	24.96	25.15	-7	13,448	-0.05%
2022/01/13	0	24.95	59	24.99	25.00	-59	13,383	-0.44%
2022/01/12	24	24.83	13	25.01	24.90	11	13,374	0.08%
2022/01/11	8	24.93	12	24.90	25.00	-4	13,316	-0.03%
2022/01/10	10	24.73	25	24.80	24.85	-15	13,251	-0.11%
2022/01/07	4	24.65	24	24.74	24.75	-20	13,251	-0.15%
2022/01/06	2	24.55	21	24.51	24.65	-19	13,149	-0.14%
2022/01/05	30	24.55	6	24.48	24.55	24	13,282	0.18%
2022/01/04	2	24.30	17.9	24.31	24.35	-15.9	13,433	-0.12%
2022/01/03	3	24.23	9	24.23	24.30	-6	13,452	-0.04%
2021/12/30	0.1	24.20	10.2	24.15	24.20	-10.1	13,610	-0.07%
2021/12/29	11	24.24	11	24.15	24.25	0	13,801	0.00%
2021/12/28	2	24.15	5.3	24.14	24.20	-3.3	13,908	-0.02%
2021/12/27	2	24.10	23	24.10	24.15	-21	14,016	-0.15%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	6	23.89	0	0.00	23.80	6	14,345	0.04%
2021/12/22	7	23.88	0.6	23.90	24.00	6.4	14,331	0.04%
2021/12/21	11	23.90	0	0.00	23.85	11	14,301	0.08%
2021/12/20	1.5	23.97	1	24.00	23.90	0.5	14,237	0.00%
2021/12/17	2	24.03	2	24.00	24.00	0	14,247	0.00%
2021/12/16	0	0.00	53	24.10	24.00	-53	14,259	-0.37%
2021/12/15	59	23.76	4	23.84	23.75	55	14,593	0.38%
2021/12/14	15	23.85	3	23.90	23.85	12	14,837	0.08%
2021/12/13	19	24.18	10	24.35	24.05	9	14,932	0.06%
2021/12/10	42	24.39	78	24.38	24.30	-36	15,016	-0.24%
2021/12/09	23	23.78	7.2	23.94	24.00	15.8	14,564	0.11%
2021/12/08	2	23.70	1	23.65	23.60	1	14,393	0.01%
2021/12/07	48.1	23.78	0	0.00	23.75	48.1	14,292	0.34%
2021/12/06	2	23.63	2	23.75	23.85	0	14,248	0.00%
2021/12/03	9	23.33	0	0.00	23.30	9	14,120	0.06%
2021/12/02	12	23.44	0	0.00	23.35	12	14,198	0.08%
2021/12/01	0	0.00	1	23.45	23.45	-1	14,217	-0.01%
2021/11/30	2	23.28	5	23.36	23.15	-3	14,157	-0.02%
2021/11/29	0.1	23.30	0	0.00	23.35	0.1	13,775	0.00%
2021/11/26	2.1	23.60	0	0.00	23.40	2.1	13,747	0.02%
2021/11/25	1	23.70	0	0.00	23.60	1	13,801	0.01%
2021/11/24	2	23.55	0	23.75	23.75	2	13,816	0.01%
2021/11/23	5	23.35	2	23.35	23.55	3	13,803	0.02%
2021/11/19	5.2	23.46	20	23.45	23.55	-14.8	13,665	-0.11%
2021/11/18	13	23.57	0	0.00	23.60	13	13,652	0.10%
2021/11/17	13	23.66	3	23.70	23.75	10	13,573	0.07%
2021/11/16	10	23.69	1	23.65	23.70	9	13,647	0.07%
2021/11/15	15	23.63	1	23.65	23.70	14	13,673	0.10%
2021/11/12	35	23.86	5	23.80	23.90	30	13,587	0.22%
2021/11/10	9	24.06	0	0.00	24.15	9	13,861	0.06%
2021/11/09	2.1	24.25	0	0.00	24.35	2.1	13,777	0.02%
2021/11/05	2	24.25	0	0.00	24.35	2	13,925	0.01%
2021/11/04	5	24.40	0	0.00	24.30	5	14,145	0.04%
2021/11/03	0	0.00	2.2	24.46	24.55	-2.2	14,093	-0.02%
2021/11/02	4	24.25	5	24.38	24.20	-1	14,152	-0.01%
2021/10/29	35	24.50	0	0.00	24.45	35	14,135	0.25%
2021/10/28	1	24.75	50	24.85	24.85	-49	14,038	-0.35%
2021/10/27	10	24.80	10	24.65	24.80	0	14,068	0.00%
2021/10/26	3	24.55	5	24.56	24.60	-2	14,283	-0.01%
2021/10/25	0	0.00	6	24.43	24.45	-6	14,277	-0.04%
2021/10/22	0	0.00	13	24.21	24.30	-13	14,325	-0.09%
2021/10/21	3	24.10	5	24.10	24.00	-2	14,203	-0.01%
2021/10/19	0	0.00	2	24.00	23.90	-2	14,188	-0.01%
2021/10/18	0	0.00	3	24.05	24.05	-3	14,411	-0.02%
2021/10/15	31	24.15	20	24.05	24.05	11	14,547	0.08%
2021/10/14	1	24.20	0	0.00	24.15	1	14,556	0.01%
2021/10/13	4	24.15	8	24.21	24.10	-4	14,681	-0.03%
2021/10/12	20	24.30	4	24.16	24.10	16	14,657	0.11%
2021/10/08	0	0.00	24.1	24.19	24.15	-24.1	14,498	-0.17%
2021/10/07	1	24.20	1	24.05	24.15	0	14,633	0.00%
2021/10/06	4	23.75	17	23.69	23.90	-13	14,678	-0.09%
2021/10/04	0	0.00	12	23.55	23.60	-12	14,670	-0.08%
2021/10/01	2	23.33	17	23.46	23.60	-15	14,639	-0.10%
2021/09/30	20.1	23.70	1	23.60	23.60	19.1	14,627	0.13%
2021/09/29	22	23.69	0	0.00	23.85	22	14,576	0.15%
2021/09/28	0	0.00	2	23.88	24.00	-2	14,479	-0.01%
2021/09/27	8	24.18	9	24.22	24.30	-1	14,433	-0.01%
2021/09/24	0	0.00	61	24.10	24.15	-61	14,547	-0.42%
2021/09/23	12	24.27	4	24.10	24.00	8	14,687	0.05%
2021/09/22	1	23.90	126.2	23.74	24.05	-125.2	14,591	-0.86%	大賣/鉅額交易
2021/09/17	20	23.60	28	23.64	23.50	-8	14,235	-0.06%
2021/09/16	0	0.00	4	23.55	23.60	-4	14,007	-0.03%
2021/09/15	37	23.16	7.2	23.48	23.40	29.9	14,018	0.21%
2021/09/14	20	23.10	37	23.08	23.10	-17	14,051	-0.12%
2021/09/13	3	22.95	5	22.85	22.90	-2	14,292	-0.01%
2021/09/10	1	22.75	24	22.74	22.80	-23	14,456	-0.16%
2021/09/09	0	0.00	10	22.70	22.65	-10	14,787	-0.07%
2021/09/08	0	0.00	3	22.80	22.80	-3	15,007	-0.02%
2021/09/07	0	0.00	14	22.88	23.00	-14	15,172	-0.09%
2021/09/06	4	22.75	2	22.75	22.65	2	15,204	0.01%
2021/09/03	46	22.74	46	22.74	22.80	0	15,320	0.00%
2021/09/01	0	0.00	13.2	22.82	22.85	-13.2	15,757	-0.08%
2021/08/31	2	22.65	3	22.73	22.90	-1	15,853	-0.01%
2021/08/30	6	22.64	50	22.54	22.70	-44	15,925	-0.28%
2021/08/27	1	22.60	0	0.00	22.60	1	15,977	0.01%
2021/08/26	4	22.39	2	22.35	22.45	2	16,008	0.01%
2021/08/25	29	22.57	28	22.52	22.55	1	16,117	0.01%
2021/08/24	11	22.60	18	22.59	22.55	-7	16,090	-0.04%
2021/08/23	22	22.53	55	22.43	22.35	-33	16,045	-0.21%
2021/08/20	68	22.43	13	22.45	22.35	55	16,081	0.34%
2021/08/19	1	22.30	25	22.23	22.30	-24	16,144	-0.15%
2021/08/18	0	22.25	69	22.26	22.30	-69	15,964	-0.43%
2021/08/17	24	22.04	85	22.25	22.30	-61	15,900	-0.38%
2021/08/16	14.1	21.76	2	21.68	21.70	12.1	15,513	0.08%
2021/08/13	5	21.65	2	21.65	21.65	3	16,457	0.02%
2021/08/12	3	21.60	0	0.00	21.55	3	16,734	0.02%
2021/08/11	26	21.77	14	21.75	21.80	12	16,849	0.07%
2021/08/10	61.3	21.61	23.3	21.79	21.85	38	17,030	0.22%
2021/08/09	0	21.50	13	21.31	21.40	-13	17,094	-0.08%
2021/08/06	0.1	21.50	11.2	21.45	21.45	-11	17,339	-0.06%
2021/08/05	17	21.48	0	0.00	21.55	17	17,850	0.10%
2021/08/04	5	21.43	12	21.41	21.45	-7	18,453	-0.04%
2021/08/03	5.1	21.50	5	21.45	21.55	0.1	18,878	0.00%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	7	21.49	51	21.60	21.60	-44	19,314	-0.23%
2021/07/29	3	21.68	2	21.70	21.70	1	19,327	0.01%
2021/07/28	7	21.66	0	0.00	21.75	7	19,507	0.04%
2021/07/27	0	21.85	1	21.85	21.85	-1	19,971	0.00%
2021/07/26	3	21.87	2	21.90	21.85	1	20,249	0.00%
2021/07/23	2.3	21.91	0	0.00	21.90	2.3	20,511	0.01%
2021/07/22	32.3	21.88	16.1	21.84	22.00	16.1	20,972	0.08%
2021/07/21	72	21.94	3	21.90	22.00	69	21,041	0.33%
2021/07/20	25	21.96	1	22.00	22.05	24	21,251	0.11%
2021/07/19	15	22.04	0	0.00	22.05	15	22,468	0.07%
2021/07/16	5	22.06	5	22.15	22.15	0	23,230	0.00%
2021/07/15	5.1	22.08	0	0.00	22.15	5.1	23,471	0.02%
2021/07/14	23	22.05	0	0.00	22.20	23	23,724	0.10%
2021/07/13	6	22.11	20.2	22.13	22.20	-14.2	23,976	-0.06%
2021/07/12	8	22.16	0	0.00	22.10	8	24,047	0.03%
2021/07/09	111	22.05	8	22.10	22.10	103	24,178	0.43%	大買/鉅額交易
2021/07/08	5	22.27	0.3	22.35	22.30	4.7	24,248	0.02%
2021/07/07	1	22.25	4	22.28	22.30	-3	24,722	-0.01%
2021/07/06	3	22.30	2	22.45	22.45	1	24,891	0.00%
2021/07/05	5.2	22.18	1	22.20	22.25	4.2	25,062	0.02%
2021/07/02	0	0.00	42	22.05	22.05	-42	25,366	-0.17%
2021/07/01	1	22.05	0.6	22.15	22.00	0.4	25,664	0.00%
2021/06/30	10	22.35	33	22.16	22.35	-23	25,955	-0.09%
2021/06/29	1	22.05	2	22.05	22.05	-1	26,300	0.00%
2021/06/28	6	22.03	2	22.05	22.00	4	27,021	0.01%
2021/06/25	11	22.10	0	0.00	22.05	11	28,652	0.04%
2021/06/24	6	22.11	0.1	22.20	22.10	5.9	29,580	0.02%
2021/06/23	4	22.09	1	22.10	22.10	3	29,494	0.01%
2021/06/22	14	22.39	0.5	22.45	22.30	13.5	29,422	0.05%
2021/06/21	4	22.70	0	0.00	22.60	4	29,223	0.01%
2021/06/18	0	0.00	2	23.05	23.05	-2	29,234	-0.01%
2021/06/17	4	22.80	0	0.00	23.05	4	29,140	0.01%
2021/06/16	3	22.55	12	22.67	23.00	-9	29,508	-0.03%
2021/06/15	9	22.41	2	22.58	22.50	7	29,564	0.02%
2021/06/11	7	22.69	23	22.70	22.65	-16	29,429	-0.05%
2021/06/10	1	22.70	15	22.66	22.85	-14	29,604	-0.05%
2021/06/09	4	22.98	0	0.00	22.95	4	29,422	0.01%
2021/06/08	9	23.13	1	23.10	23.15	8	29,258	0.03%
2021/06/07	4	22.96	17	22.98	23.05	-13	29,400	-0.04%
2021/06/04	4	23.20	0	0.00	23.20	4	29,270	0.01%
2021/06/03	5	23.23	6.1	23.19	23.40	-1.1	29,369	0.00%
2021/06/02	11	23.16	0	0.00	23.10	11	29,417	0.04%
2021/06/01	4	23.43	2	23.55	23.45	2	29,497	0.01%
2021/05/31	3	23.40	17	23.40	23.45	-14	29,720	-0.05%
2021/05/28	12	23.46	12	23.31	23.30	0	29,823	0.00%
2021/05/27	0	0.00	1	23.35	23.40	-1	30,018	0.00%
2021/05/26	0	0.00	30	23.27	23.30	-30	30,132	-0.10%
2021/05/25	19	23.27	1.5	23.28	23.35	17.5	30,387	0.06%
2021/05/24	15	23.08	0.1	23.20	23.30	14.9	30,466	0.05%
2021/05/21	114.3	23.88	74	24.42	23.30	40.3	30,619	0.13%	大買/
2021/05/20	31	23.10	46	23.13	23.15	-15	29,730	-0.05%
2021/05/19	26	22.80	11	22.69	22.80	15	29,611	0.05%
2021/05/18	29	22.58	9	22.68	22.90	20	29,662	0.07%
2021/05/17	11.2	21.99	116.1	21.82	21.90	-104.9	29,711	-0.35%	大賣/鉅額交易
2021/05/14	16	23.18	10	22.70	22.70	6	29,477	0.02%
2021/05/13	15	22.66	27	22.95	22.95	-12	29,414	-0.04%
2021/05/12	33	22.23	39	22.24	22.35	-6	28,977	-0.02%
2021/05/11	4	23.79	35	23.44	23.50	-31	28,510	-0.11%
2021/05/10	3	24.15	40	24.13	24.30	-37	28,151	-0.13%
2021/05/07	34	24.24	3	24.42	24.55	31	28,250	0.11%
2021/05/06	14	24.41	18	24.32	24.30	-4	28,595	-0.01%
2021/05/05	22	24.00	1	24.05	23.90	21	28,795	0.07%
2021/05/04	23	23.52	17	23.54	23.50	6	28,742	0.02%
2021/05/03	8	24.46	5	24.40	24.35	3	28,422	0.01%
2021/04/29	44	24.94	59	24.93	25.00	-15	28,268	-0.05%
2021/04/28	72	24.97	22	24.87	24.90	50	28,069	0.18%
2021/04/27	45	24.58	16	24.60	24.65	29	28,040	0.10%
2021/04/26	41	24.69	13	24.67	24.75	28	27,948	0.10%
2021/04/23	119	24.68	12	24.60	24.80	107	27,869	0.38%	大買/鉅額交易
2021/04/22	44	27.47	103	27.46	27.40	-59	27,381	-0.22%	大賣/
2021/04/21	18	27.65	78	27.70	27.80	-60	26,955	-0.22%
2021/04/20	15	27.67	33	27.61	27.75	-18	26,708	-0.07%
2021/04/19	17	27.63	16	27.72	27.55	1	26,542	0.00%
2021/04/16	14.3	27.11	1	27.15	27.15	13.3	26,408	0.05%
2021/04/15	80	26.68	5	26.67	26.70	75	26,404	0.28%
2021/04/14	27	26.90	27	26.79	26.70	0	26,325	0.00%
2021/04/13	38	27.07	101	27.07	26.80	-63	26,419	-0.24%	大賣/
2021/04/12	73	27.40	7	27.29	27.20	66	26,390	0.25%
2021/04/09	26	27.21	35	27.16	27.20	-9	26,267	-0.03%
2021/04/08	29	27.21	33	27.25	27.15	-4	26,006	-0.02%
2021/04/07	58	27.06	118	27.02	27.10	-60	25,692	-0.23%	大賣/
2021/04/06	67	27.24	138	27.33	27.05	-71	25,436	-0.28%	大賣/
2021/04/01	48	26.78	38	27.19	27.25	10	24,961	0.04%
2021/03/31	25	27.01	44	26.93	26.70	-19	24,340	-0.08%
2021/03/30	56	26.56	46	26.77	27.00	10	23,516	0.04%
2021/03/29	9	25.79	120	25.88	26.10	-111	21,800	-0.51%	大賣/鉅額交易
2021/03/26	0	0.00	2	23.65	23.75	-2	20,833	-0.01%
2021/03/25	10	23.58	20	23.63	23.70	-10	20,876	-0.05%
2021/03/24	2	23.78	6	24.03	23.95	-4	20,905	-0.02%
2021/03/23	3	23.75	15	23.89	24.00	-12	20,979	-0.06%
2021/03/22	31	23.62	1	23.70	23.65	30	21,013	0.14%
2021/03/19	43	23.95	21	24.00	23.85	22	20,917	0.11%
2021/03/18	55	23.70	22	23.62	23.70	33	20,499	0.16%
2021/03/17	3	23.28	7	23.31	23.30	-4	20,434	-0.02%
2021/03/16	10	23.29	24	23.26	23.30	-14	20,650	-0.07%
2021/03/15	2	22.75	0	0.00	22.95	2	20,508	0.01%
2021/03/12	5	22.80	4	22.86	22.90	1	21,108	0.00%
2021/03/11	1	22.90	15	22.91	22.95	-14	21,545	-0.06%
2021/03/10	1	22.70	0	0.00	22.70	1	21,436	0.00%
2021/03/09	1	22.55	7	22.59	22.70	-6	21,439	-0.03%
2021/03/08	10	22.55	23	22.41	22.40	-13	21,301	-0.06%
2021/03/05	0	0.00	1	22.30	22.40	-1	21,213	0.00%
2021/03/04	4	22.28	1	22.25	22.20	3	21,379	0.01%
2021/03/03	0	0.00	11	22.46	22.60	-11	21,278	-0.05%
2021/03/02	0	0.00	28	22.31	22.20	-28	21,078	-0.13%
2021/02/26	8	21.93	7	21.95	22.20	1	20,763	0.00%
2021/02/25	12	22.01	50.6	22.06	22.30	-38.6	20,441	-0.19%
2021/02/24	12	21.83	5	22.00	21.90	7	20,294	0.03%
2021/02/23	9	21.73	2	21.75	21.75	7	20,153	0.03%
2021/02/22	3	21.83	15	21.85	21.80	-12	19,945	-0.06%
2021/02/19	5	21.70	0	0.00	21.85	5	19,837	0.03%
2021/02/18	0	21.75	40	21.77	21.90	-40	19,673	-0.20%
2021/02/17	46	21.82	3	21.98	21.75	43	19,633	0.22%
2021/02/05	6	21.83	28	21.89	21.90	-22	19,297	-0.11%
2021/02/04	15	21.91	4	21.95	21.80	11	19,223	0.06%
2021/02/03	7	21.62	13	21.70	21.80	-6	19,168	-0.03%
2021/02/02	11	21.49	14	21.59	21.50	-3	19,207	-0.02%
2021/02/01	9	21.29	6	21.45	21.35	3	19,073	0.02%
2021/01/29	39	21.89	94	21.69	21.45	-55	18,945	-0.29%
2021/01/28	36	22.09	13	22.23	22.15	23	18,567	0.12%
2021/01/27	97	22.09	118	21.96	21.80	-21	17,970	-0.12%	大賣/
2021/01/26	10	21.49	16	21.43	21.40	-6	17,454	-0.03%
2021/01/25	10	21.50	5	21.26	21.40	5	17,231	0.03%
2021/01/22	8	21.09	5	21.14	21.30	3	17,126	0.02%
2021/01/21	2	20.80	22	20.99	20.80	-20	17,116	-0.12%
2021/01/20	20.1	20.94	137	20.75	20.80	-116.9	17,063	-0.69%	大賣/鉅額交易
2021/01/19	75	21.63	10	21.55	21.50	65	16,553	0.39%
2021/01/18	14.1	21.49	22	21.47	21.55	-7.9	16,285	-0.05%
2021/01/15	36	22.70	51	22.46	22.25	-15	15,964	-0.09%
2021/01/14	185	22.03	48	22.26	22.25	137	15,247	0.90%	大買/鉅額交易
2021/01/13	21	21.83	26	21.83	21.80	-5	14,793	-0.03%
2021/01/12	7	21.73	30	21.70	21.65	-23	14,595	-0.16%
2021/01/11	27	21.64	57	21.71	21.80	-30	14,313	-0.21%
2021/01/08	35	21.09	29	21.18	21.50	6	14,022	0.04%
2021/01/07	0	0.00	14	21.06	21.00	-14	13,760	-0.10%
2021/01/06	27	21.17	12	21.02	21.05	15	13,606	0.11%
2021/01/05	5	21.65	58	21.25	21.55	-53	13,173	-0.40%
2021/01/04	4	20.93	39	20.86	20.80	-35	12,853	-0.27%
2020/12/31	2	20.75	0	20.70	20.70	2	12,794	0.02%
2020/12/30	32	20.80	2	20.88	20.90	30	12,734	0.24%
2020/12/29	2	20.80	25	20.77	20.95	-23	12,693	-0.18%
2020/12/28	5	20.78	8	20.82	20.80	-3	12,620	-0.02%
2020/12/25	5	20.50	29	20.55	20.60	-24	12,638	-0.19%
2020/12/24	6.4	20.50	7	20.52	20.40	-0.6	12,651	0.00%
2020/12/23	0	0.00	5	20.30	20.30	-5	12,625	-0.04%
2020/12/22	13	20.51	5	20.45	20.45	8	12,649	0.06%
2020/12/21	6	20.44	4	20.56	20.50	2	12,678	0.02%
2020/12/18	27	20.85	20	20.81	20.70	7	12,601	0.06%
2020/12/17	1	20.85	8	20.89	21.00	-7	12,419	-0.06%
2020/12/16	18	20.71	9	20.73	20.85	9	12,187	0.07%
2020/12/15	21	20.64	19	20.48	20.50	2	12,107	0.02%
2020/12/14	68	20.67	258	20.75	20.60	-190	11,954	-1.59%	大賣/鉅額交易
2020/12/11	17	20.44	7	20.53	20.45	10	11,827	0.08%
2020/12/10	54	20.55	24	20.49	20.50	30	11,771	0.25%
2020/12/09	21	20.27	7	20.31	20.50	14	11,429	0.12%
2020/12/08	70	20.44	13	20.37	20.35	57	11,188	0.51%
2020/12/07	27	19.90	46.6	19.93	20.10	-19.6	10,549	-0.19%
2020/12/04	10	19.60	22	19.59	19.55	-12	10,110	-0.12%
2020/12/03	10.5	19.50	2	19.50	19.45	8.5	9,979	0.09%
2020/12/02	0	0.00	11	19.33	19.35	-11	9,941	-0.11%
2020/12/01	1	19.20	4	19.25	19.30	-3	9,993	-0.03%
2020/11/30	7	19.18	1	19.25	19.30	6	10,289	0.06%
2020/11/27	4	19.29	10	19.30	19.25	-6	10,617	-0.06%
2020/11/26	10	19.48	3	19.50	19.55	7	10,565	0.07%
2020/11/25	1	19.55	0	0.00	19.55	1	10,762	0.01%
2020/11/24	0	0.00	6	19.63	19.60	-6	10,785	-0.06%
2020/11/23	0	0.00	13	19.66	19.70	-13	10,790	-0.12%
2020/11/20	0	0.00	25	19.51	19.55	-25	10,704	-0.23%
2020/11/19	0	0.00	12	19.53	19.50	-12	10,855	-0.11%
2020/11/18	0	0.00	36.1	19.53	19.55	-36.1	10,804	-0.33%
2020/11/17	5	19.45	4	19.45	19.40	1	10,887	0.01%
2020/11/16	0	0.00	35	19.34	19.40	-35	11,036	-0.32%
2020/11/13	12	19.14	60	19.08	19.10	-48	10,936	-0.44%
2020/11/12	4.1	19.06	0	0.00	19.10	4.1	10,938	0.04%
2020/11/11	38	19.09	32	19.25	19.35	6	10,973	0.05%
2020/11/10	16	18.80	23	19.07	19.10	-7	10,799	-0.06%
2020/11/09	5	18.81	94	18.75	18.95	-89	10,688	-0.83%
2020/11/06	0	0.00	3	18.82	18.90	-3	10,631	-0.03%
2020/11/05	2	18.70	5	18.75	18.85	-3	10,731	-0.03%
2020/11/04	1	18.75	0	0.00	18.70	1	10,895	0.01%
2020/11/03	10	18.70	11	18.71	18.75	-1	10,939	-0.01%
2020/11/02	14	18.62	16	18.65	18.65	-2	11,041	-0.02%
2020/10/30	11	18.82	9	18.76	18.60	2	11,214	0.02%
2020/10/29	16	18.89	8	18.81	18.95	8	11,114	0.07%
2020/10/28	1	18.75	3	18.75	18.75	-2	11,010	-0.02%
2020/10/27	3.2	18.60	5	18.60	18.60	-1.8	11,111	-0.02%
2020/10/26	21	18.65	12	18.60	18.65	9	11,163	0.08%
2020/10/23	16	18.60	1	18.60	18.60	15	11,203	0.13%
2020/10/22	20	18.55	3	18.50	18.50	17	11,314	0.15%
2020/10/21	4	18.51	0	0.00	18.50	4	11,217	0.04%
2020/10/20	3	18.55	3	18.57	18.60	0	11,280	0.00%
2020/10/19	1	18.65	5	18.60	18.55	-4	11,369	-0.04%
2020/10/16	17	18.61	6	18.65	18.55	11	11,463	0.10%
2020/10/15	13	18.72	10	18.70	18.70	3	11,616	0.03%
2020/10/14	0	0.00	1	18.90	18.95	-1	11,855	-0.01%
2020/10/13	2	18.70	0	0.00	18.70	2	12,644	0.02%
2020/10/12	14	18.69	0	0.00	18.70	14	13,454	0.10%
2020/10/08	6	18.88	1	18.85	18.85	5	13,774	0.04%
2020/10/07	0	0.00	2	19.00	18.90	-2	13,994	-0.01%
2020/10/06	11	19.18	0	0.00	19.00	11	14,320	0.08%
2020/10/05	12	19.03	0	0.00	18.90	12	14,469	0.08%
2020/09/30	3	19.08	0	0.00	19.05	3	14,696	0.02%
2020/09/28	1	19.15	1	19.25	19.30	0	15,118	0.00%
2020/09/25	4	18.84	0	0.00	18.90	4	15,290	0.03%
2020/09/24	33	18.89	5	18.90	18.80	28	15,362	0.18%
2020/09/23	6	19.05	6	19.11	19.15	0	15,432	0.00%
2020/09/22	1	19.10	32	19.12	19.10	-31	15,484	-0.20%
2020/09/18	15	19.60	15	19.45	19.70	0	15,606	0.00%
2020/09/17	10	19.35	4	19.35	19.40	6	15,581	0.04%
2020/09/16	0	0.00	2	19.45	19.35	-2	15,678	-0.01%
2020/09/15	26	19.44	42.4	19.47	19.45	-16.4	15,849	-0.10%
2020/09/14	1	19.15	3	19.15	19.15	-2	15,963	-0.01%
2020/09/10	8	19.09	24.6	19.05	19.10	-16.6	16,183	-0.10%
2020/09/09	2	19.00	0	0.00	19.00	2	16,241	0.01%
2020/09/08	1	19.20	71	19.15	19.20	-70	16,220	-0.43%
2020/09/07	2	19.15	2	19.15	19.10	0	16,361	0.00%
2020/09/04	1	19.15	5	19.10	19.20	-4	16,455	-0.02%
2020/09/03	53	19.58	49.2	19.52	19.25	3.8	16,475	0.02%
2020/09/02	149.4	19.40	48	19.61	19.60	101.4	16,239	0.62%	大買/鉅額交易
2020/09/01	12	18.63	20	18.78	18.85	-8	15,781	-0.05%
2020/08/31	2	18.73	0	0.00	18.50	2	15,761	0.01%
2020/08/28	6	18.84	0	0.00	18.85	6	15,639	0.04%
2020/08/27	13	18.90	3	18.75	18.90	10	15,778	0.06%
2020/08/26	3	18.85	1	18.80	18.95	2	15,771	0.01%
2020/08/25	8	18.90	0	0.00	18.80	8	15,912	0.05%
2020/08/24	5	18.50	1	18.50	18.45	4	16,007	0.02%
2020/08/21	2	18.30	2	18.45	18.40	0	16,093	0.00%
2020/08/20	11	18.44	15	18.37	18.35	-4	15,943	-0.03%
2020/08/19	42	18.72	31	18.64	18.60	11	15,746	0.07%
2020/08/18	2	18.60	2	18.75	18.75	0	15,642	0.00%
2020/08/17	6	18.61	2	18.68	18.70	4	15,667	0.03%
2020/08/13	13	18.59	0	0.00	18.60	13	15,700	0.08%
2020/08/12	21	18.70	3	18.65	18.65	18	15,674	0.11%
2020/08/11	4	18.89	2	18.95	18.80	2	15,679	0.01%
2020/08/10	6	18.86	3	18.90	19.00	3	15,801	0.02%
2020/08/07	6	18.66	0	0.00	18.70	6	15,840	0.04%
2020/08/06	13	18.77	8	18.75	18.75	5	15,887	0.03%
2020/08/05	6	18.60	1	18.75	18.60	5	15,880	0.03%
2020/08/04	18	18.47	3	18.55	18.45	15	15,828	0.09%
2020/08/03	4	18.51	0	0.00	18.35	4	15,804	0.03%
2020/07/31	2	18.50	10	18.45	18.65	-8	15,733	-0.05%
2020/07/30	12	18.35	0	0.00	18.45	12	15,632	0.08%
2020/07/29	3	18.25	0	0.00	18.25	3	15,560	0.02%
2020/07/27	13	18.45	100	18.45	18.35	-87	15,768	-0.55%
2020/07/24	4	18.49	100	18.50	18.45	-96	15,856	-0.61%
2020/07/23	0	0.00	1	18.80	18.75	-1	15,887	-0.01%
2020/07/22	1	18.80	13.2	18.84	18.85	-12.2	15,949	-0.08%
2020/07/21	4	18.80	4	18.74	18.85	0	15,918	0.00%
2020/07/20	9	18.43	3	18.50	18.50	6	15,865	0.04%
2020/07/17	48	18.47	5	18.39	18.40	43	15,815	0.27%
2020/07/16	206	20.04	5	20.00	20.00	201	15,249	1.32%	大買/鉅額交易
2020/07/15	34	20.33	18	20.24	20.20	16	14,580	0.11%
2020/07/14	27	20.28	60	20.34	20.10	-33	14,213	-0.23%
2020/07/13	61	20.24	2	20.27	20.25	59	14,007	0.42%
2020/07/10	51	20.05	6	19.99	20.00	45	13,953	0.32%
2020/07/09	120	20.36	5	20.46	20.15	115	13,924	0.83%	大買/鉅額交易
2020/07/08	54	20.29	18	20.29	20.40	36	13,653	0.26%
2020/07/07	11	20.00	4	20.00	20.05	7	13,266	0.05%
2020/07/06	2	19.90	18	19.95	20.05	-16	13,210	-0.12%
2020/07/03	20	19.88	12	19.83	19.80	8	13,180	0.06%
2020/07/02	16	19.73	17	19.84	19.95	-1	13,274	-0.01%
2020/07/01	5	19.40	30	19.62	19.55	-25	13,300	-0.19%
2020/06/30	3	19.25	2	19.43	19.25	1	13,330	0.01%
2020/06/29	0	0.00	22	19.31	19.45	-22	13,548	-0.16%
2020/06/24	0	0.00	101	19.50	19.45	-101	13,556	-0.75%	大賣/鉅額交易
2020/06/23	11	19.29	0	0.00	19.40	11	13,543	0.08%
2020/06/22	6	19.34	0	0.00	19.20	6	13,556	0.04%
2020/06/18	0	0.00	3	19.58	19.55	-3	13,515	-0.02%
2020/06/17	2	19.40	1	19.40	19.35	1	13,523	0.01%
2020/06/16	0	0.00	3	19.25	19.15	-3	13,735	-0.02%
2020/06/15	0	0.00	1	19.05	18.90	-1	14,173	-0.01%
2020/06/12	1	18.90	1	19.05	18.90	0	14,423	0.00%
2020/06/11	6	19.14	3	19.22	19.10	3	14,618	0.02%
2020/06/10	0	0.00	20	19.20	19.10	-20	14,741	-0.14%
2020/06/09	5	19.20	0	0.00	19.20	5	15,118	0.03%
2020/06/08	100	19.20	6	19.18	19.20	94	15,383	0.61%
2020/06/04	0	0.00	2	19.00	19.05	-2	15,404	-0.01%
2020/06/03	1	19.10	13	19.02	19.00	-12	15,658	-0.08%
2020/06/02	0	0.00	1	18.90	19.00	-1	15,664	-0.01%
2020/06/01	0	0.00	5	19.00	18.90	-5	15,699	-0.03%
2020/05/28	11	18.56	0	0.00	18.40	11	15,346	0.07%
2020/05/27	10	18.65	0	0.00	18.65	10	15,425	0.06%
2020/05/26	2	18.55	1	18.70	18.55	1	15,503	0.01%
2020/05/25	0	0.00	6	18.41	18.45	-6	15,499	-0.04%
2020/05/22	4	18.45	0	0.00	18.40	4	15,530	0.03%
2020/05/21	1	18.55	4	18.55	18.60	-3	15,507	-0.02%
2020/05/20	3	18.50	1	18.55	18.50	2	15,472	0.01%
2020/05/19	1	18.55	1	18.55	18.50	0	15,477	0.00%
2020/05/18	0	0.00	3	18.50	18.45	-3	15,490	-0.02%
2020/05/15	10	18.43	130	18.45	18.45	-120	15,571	-0.77%	大賣/鉅額交易
2020/05/14	109	18.74	22	18.74	18.60	87	15,371	0.57%	大買/
2020/05/13	20	18.80	7	18.99	19.00	13	15,291	0.09%
2020/05/12	4	18.88	12	18.78	18.80	-8	15,227	-0.05%
2020/05/11	11	18.95	1	18.95	18.80	10	15,188	0.07%
2020/05/08	3	18.80	4	18.93	18.80	-1	15,081	-0.01%
2020/05/07	2	18.75	3	18.78	18.70	-1	15,020	-0.01%
2020/05/06	52	18.55	54	18.75	18.65	-2	14,995	-0.01%
2020/05/05	0	0.00	5	18.75	18.65	-5	14,941	-0.03%
2020/05/04	11	18.60	0	0.00	18.60	11	14,921	0.07%
2020/04/30	5	19.05	1	19.05	19.10	4	14,818	0.03%
2020/04/29	0	0.00	6	19.05	19.10	-6	14,753	-0.04%
2020/04/28	10	19.00	4	18.98	18.95	6	14,786	0.04%
2020/04/27	4	18.85	34	18.79	18.90	-30	15,015	-0.20%
2020/04/24	20	18.55	0	0.00	18.55	20	14,964	0.13%
2020/04/23	0	0.00	20	18.75	18.75	-20	14,936	-0.13%
2020/04/22	0	0.00	2	18.68	18.70	-2	14,782	-0.01%
2020/04/21	51	18.54	135	18.23	18.45	-84	14,599	-0.58%	大賣/
2020/04/20	6	18.68	0	0.00	18.70	6	14,385	0.04%
2020/04/17	1	18.95	24	18.74	18.70	-23	14,279	-0.16%
2020/04/16	5	18.73	13	18.75	18.85	-8	14,118	-0.06%
2020/04/15	26	18.75	23	18.85	18.85	3	13,974	0.02%
2020/04/14	21	18.57	42	18.51	18.55	-21	13,737	-0.15%
2020/04/13	12	18.29	15	18.25	18.35	-3	13,580	-0.02%
2020/04/10	21	18.32	17	18.29	18.30	4	13,588	0.03%
2020/04/09	3	18.28	13	18.24	18.30	-10	13,617	-0.07%
2020/04/08	9	18.14	1	18.20	18.10	8	13,490	0.06%
2020/04/07	18	18.14	121	18.25	18.10	-103	13,391	-0.77%	大賣/鉅額交易
2020/04/06	0	0.00	8	17.95	18.10	-8	13,184	-0.06%
2020/04/01	1	17.65	2	17.60	17.75	-1	12,974	-0.01%
2020/03/31	108	17.79	4	17.44	17.30	104	12,808	0.81%	大買/鉅額交易
2020/03/27	1	17.45	5	17.31	17.40	-4	12,423	-0.03%
2020/03/26	1	17.10	55	17.20	17.20	-54	12,348	-0.44%
2020/03/25	23	17.19	13	17.15	17.15	10	12,456	0.08%
2020/03/24	0	0.00	28	16.38	16.40	-28	12,272	-0.23%
2020/03/23	31	15.65	3	15.60	15.50	28	12,403	0.23%
2020/03/20	0	0.00	10	16.20	16.20	-10	12,425	-0.08%
2020/03/19	70	15.82	173	16.01	15.70	-103	12,163	-0.85%	大賣/鉅額交易
2020/03/18	5	16.42	54	16.54	16.50	-49	11,735	-0.42%
2020/03/17	33	16.40	23	16.58	16.50	10	11,487	0.09%
2020/03/16	9	16.89	98.4	16.93	16.75	-89.4	11,272	-0.79%
2020/03/13	29	16.54	1	16.75	17.10	28	11,112	0.25%
2020/03/12	40	17.53	4	17.39	17.20	36	10,597	0.34%
2020/03/11	5	17.89	0	0.00	17.85	5	10,275	0.05%
2020/03/10	10	17.72	0	0.00	17.90	10	10,250	0.10%
2020/03/09	13	17.90	59	17.96	17.90	-46	10,060	-0.46%
2020/03/06	64	18.05	0	0.00	18.05	64	9,760	0.66%
2020/03/05	4	18.16	0	0.00	18.15	4	9,657	0.04%
2020/03/04	0	0.00	45	18.15	18.20	-45	9,640	-0.47%
2020/03/03	15	18.20	2	18.20	18.15	13	9,605	0.14%
2020/03/02	16	18.15	24	18.19	18.10	-8	9,672	-0.08%
2020/02/27	2	18.28	9	18.45	18.45	-7	10,656	-0.07%
2020/02/26	0	0.00	4	18.19	18.40	-4	10,624	-0.04%
2020/02/25	25	18.23	0	0.00	18.20	25	10,569	0.24%
2020/02/24	8	18.32	0	0.00	18.30	8	10,610	0.08%
2020/02/21	0	0.00	2	18.40	18.45	-2	10,687	-0.02%
2020/02/20	5	18.35	0	0.00	18.40	5	10,780	0.05%
2020/02/18	3	18.35	0	0.00	18.40	3	10,882	0.03%
2020/02/17	6	18.50	0	0.00	18.55	6	10,889	0.06%
2020/02/13	73	18.55	3	18.50	18.50	70	11,123	0.63%
2020/02/12	5	18.55	2	18.50	18.55	3	11,234	0.03%
2020/02/10	7	18.41	2	18.35	18.40	5	11,380	0.04%
2020/02/06	22	18.45	0	0.00	18.60	22	12,424	0.18%
2020/02/05	2	18.40	0	0.00	18.40	2	12,620	0.02%
2020/02/04	10	18.40	0	0.00	18.40	10	12,713	0.08%
2020/02/03	2	18.05	22	18.10	18.15	-20	12,822	-0.16%
2020/01/31	13	18.37	10	18.50	18.35	3	12,770	0.02%
2020/01/30	10	18.37	123	18.51	18.35	-113	12,702	-0.89%	大賣/鉅額交易
2020/01/20	63	19.16	25	19.15	19.10	38	12,399	0.31%
2020/01/17	3	18.97	2	18.90	19.00	1	12,351	0.01%
2020/01/16	14	18.90	0	0.00	18.95	14	12,359	0.11%
2020/01/15	0	0.00	3	19.00	19.00	-3	12,507	-0.02%
2020/01/14	1	18.90	10	18.85	18.95	-9	12,613	-0.07%
2020/01/13	0	0.00	13	18.90	18.90	-13	12,635	-0.10%
2020/01/10	10	18.90	0	0.00	18.75	10	12,688	0.08%
2020/01/08	0	0.00	4	18.69	18.60	-4	13,033	-0.03%
2020/01/07	1	18.75	3	18.80	18.75	-2	13,095	-0.02%
2020/01/06	0	0.00	50	18.85	18.90	-50	13,147	-0.38%
2020/01/03	1	18.90	0	0.00	18.90	1	13,223	0.01%
2019/12/31	1	18.85	2	18.95	18.85	-1	13,362	-0.01%
2019/12/30	0	0.00	25	18.95	18.95	-25	13,279	-0.19%
2019/12/27	5	18.95	0	0.00	19.00	5	13,303	0.04%
2019/12/26	0	0.00	1	19.00	19.00	-1	13,305	-0.01%
2019/12/25	1	19.00	44	18.95	18.95	-43	13,347	-0.32%
2019/12/24	0	0.00	57	18.90	18.95	-57	13,375	-0.43%
2019/12/23	0	0.00	57	18.95	19.00	-57	13,349	-0.43%
2019/12/20	0	0.00	0.3	18.90	19.00	-0.3	13,328	0.00%
2019/12/19	5	18.90	0	0.00	18.95	5	13,215	0.04%
2019/12/18	10	18.85	2	19.00	19.00	8	13,142	0.06%
2019/12/17	0	0.00	13	18.90	19.00	-13	12,963	-0.10%
2019/12/16	112	18.80	2.7	18.81	18.85	109.3	12,788	0.86%	大買/鉅額交易
2019/12/13	3	18.80	10	18.85	18.85	-7	12,756	-0.05%
2019/12/12	13	18.77	0	0.00	18.75	13	12,662	0.10%
2019/12/10	13	18.76	0	0.00	18.75	13	12,621	0.10%
2019/12/09	5	18.85	0	0.00	18.90	5	12,554	0.04%
2019/12/05	0	0.00	5	18.85	18.90	-5	12,656	-0.04%
2019/12/04	1	18.75	15	18.84	18.85	-14	12,621	-0.11%
2019/12/03	2	18.65	0	0.00	18.80	2	12,693	0.02%
2019/11/29	0	0.00	10	18.72	18.80	-10	12,669	-0.08%
2019/11/28	6	18.80	1	18.80	18.90	5	12,702	0.04%
2019/11/27	14	18.80	2	18.78	18.70	12	12,805	0.09%
2019/11/26	0	0.00	20	19.00	18.75	-20	12,767	-0.16%
2019/11/25	30	18.90	7.1	18.89	18.90	22.9	11,634	0.20%
2019/11/22	0	0.00	12	18.91	18.90	-12	11,714	-0.10%
2019/11/21	0	0.00	15	18.87	18.90	-15	11,761	-0.13%
2019/11/20	17	18.95	53	18.91	19.00	-36	11,701	-0.31%
2019/11/19	0	0.00	13	18.90	18.90	-13	11,818	-0.11%
2019/11/18	11	18.80	0	0.00	18.90	11	11,891	0.09%
2019/11/15	1	18.55	2	18.60	18.55	-1	11,897	-0.01%
2019/11/14	11.3	18.44	4	18.35	18.50	7.3	11,920	0.06%
2019/11/13	1	18.30	10	18.35	18.30	-9	12,032	-0.07%
2019/11/12	4	18.49	0	0.00	18.45	4	12,326	0.03%
2019/11/11	10	18.75	4	18.70	18.65	6	12,307	0.05%
2019/11/08	12	18.79	3.6	18.76	18.80	8.4	12,197	0.07%
2019/11/07	4	18.70	5	18.68	18.70	-1	12,095	-0.01%
2019/11/06	14	18.92	52	18.75	18.70	-38	11,995	-0.32%
2019/11/05	244	19.01	7	19.09	19.05	237	11,818	2.01%	大買/鉅額交易
2019/11/04	0	0.00	16	18.38	18.50	-16	11,147	-0.14%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	1	18.20	0	0.00	18.20	1	11,039	0.01%
2019/10/28	0	0.00	11	18.31	18.30	-11	10,823	-0.10%
2019/10/25	1	18.25	0	0.00	18.30	1	10,722	0.01%
2019/10/24	21	18.23	0	0.00	18.25	21	10,714	0.20%
2019/10/23	0	0.00	1	18.30	18.25	-1	10,716	-0.01%
2019/10/22	11	18.15	11	18.12	18.10	0	10,629	0.00%
2019/10/21	0	0.00	2	18.05	18.10	-2	10,523	-0.02%
2019/10/18	2	17.98	22	17.95	17.90	-20	10,529	-0.19%
2019/10/17	23	17.80	0	0.00	17.90	23	10,518	0.22%
2019/10/16	3	17.85	0	0.00	17.85	3	10,294	0.03%
2019/10/15	2	17.78	0	0.00	17.80	2	10,153	0.02%
2019/10/14	10	17.95	0	0.00	17.90	10	10,099	0.10%
2019/10/09	5	17.75	0	0.00	17.70	5	10,220	0.05%
2019/10/07	16	17.80	0	0.00	17.80	16	10,323	0.15%
2019/10/04	12	17.86	0	0.00	17.90	12	10,315	0.12%
2019/10/03	21	17.80	0	0.00	17.90	21	10,373	0.20%
2019/10/02	4	17.98	1	17.95	17.95	3	10,382	0.03%
2019/09/27	7	17.95	0	0.00	17.90	7	10,344	0.07%
2019/09/26	4	18.05	0	0.00	18.05	4	10,328	0.04%
2019/09/25	41	18.10	50	18.10	18.10	-9	10,315	-0.09%
2019/09/24	1	18.35	50	18.33	18.30	-49	10,386	-0.47%
2019/09/20	52	18.06	3	18.07	18.05	49	10,415	0.47%
2019/09/19	2	18.20	0	0.00	18.20	2	10,277	0.02%
2019/09/18	0	0.00	1	18.35	18.30	-1	10,329	-0.01%
2019/09/17	3	18.25	10	18.30	18.30	-7	10,361	-0.07%
2019/09/16	10	18.30	3	18.35	18.35	7	10,594	0.07%
2019/09/12	0	0.00	50	18.30	18.40	-50	10,709	-0.47%
2019/09/11	0	0.00	20	18.20	18.20	-20	10,735	-0.19%
2019/09/09	0	0.00	1	18.25	18.25	-1	10,562	-0.01%
2019/09/06	5	18.20	1	18.25	18.20	4	10,503	0.04%
2019/09/05	3	18.17	0	0.00	18.10	3	10,408	0.03%
2019/09/04	2	17.90	0	0.00	18.00	2	10,261	0.02%
2019/09/02	0	0.00	1	18.05	18.05	-1	10,403	-0.01%
2019/08/30	20	17.85	21	17.90	17.95	-1	10,282	-0.01%
2019/08/29	1	17.70	0	0.00	17.80	1	10,150	0.01%
2019/08/28	18	17.61	0	0.00	17.65	18	10,077	0.18%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	3	17.50	0	0.00	17.50	3	10,022	0.03%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	98	17.58	5	17.52	17.50	93	10,016	0.93%
2019/08/21	112	17.70	0	0.00	17.55	112	10,063	1.11%	大買/鉅額交易
2019/08/20	24	17.79	0	0.00	17.65	24	9,838	0.24%
2019/08/19	21	17.87	2	17.85	17.80	19	9,671	0.20%
2019/08/16	1	17.75	0	0.00	17.85	1	9,614	0.01%
2019/08/15	42	17.74	30	17.77	17.65	12	9,373	0.13%
2019/08/14	29	18.25	0	0.00	18.15	29	9,001	0.32%
2019/08/13	11	18.45	0	0.00	18.45	11	8,776	0.13%
2019/08/12	2	18.40	0	0.00	18.55	2	8,830	0.02%
2019/08/08	0	0.00	2	18.50	18.60	-2	8,871	-0.02%
2019/08/07	2	18.48	10	18.50	18.50	-8	8,997	-0.09%
2019/08/06	3	18.35	31	18.30	18.55	-28	9,133	-0.31%
2019/08/05	2	18.60	5	18.65	18.60	-3	9,144	-0.03%
2019/08/02	0	0.00	57	18.81	18.85	-57	9,185	-0.62%
2019/08/01	5	18.97	0	0.00	18.95	5	9,134	0.05%
2019/07/31	1	19.00	0	0.00	19.10	1	9,115	0.01%
2019/07/30	0	0.00	11	19.20	19.25	-11	9,084	-0.12%
2019/07/29	0	0.00	8	19.15	19.25	-8	9,269	-0.09%
2019/07/26	30	19.20	0	0.00	19.15	30	9,295	0.32%
2019/07/25	0	0.00	101	19.40	19.45	-101	9,238	-1.09%	大賣/鉅額交易
2019/07/24	15	19.30	5	19.27	19.30	10	9,258	0.11%
2019/07/23	10	19.21	3	19.25	19.25	7	9,258	0.08%
2019/07/22	1	19.05	65	19.01	19.05	-64	9,252	-0.69%
2019/07/19	2	19.15	1	19.20	19.20	1	9,203	0.01%
2019/07/18	2	19.30	82	19.35	19.30	-80	9,223	-0.87%
2019/07/17	3	19.32	3	19.33	19.30	0	9,302	0.00%
2019/07/16	9	19.49	2	19.53	19.50	7	9,336	0.07%
2019/07/15	118	19.35	14	19.43	19.45	104	9,360	1.11%	大買/鉅額交易
2019/07/12	87	20.45	25	20.38	20.45	62	9,324	0.66%
2019/07/11	11	20.37	4	20.37	20.35	7	9,311	0.07%
2019/07/10	6	20.21	5	20.25	20.25	1	9,354	0.01%
2019/07/09	1	20.25	4	20.21	20.30	-3	9,387	-0.03%
2019/07/08	1	20.45	11	20.30	20.30	-10	9,347	-0.11%
2019/07/04	1	20.50	0	0.00	20.55	1	9,477	0.01%
2019/07/03	33	20.48	2	20.45	20.45	31	9,512	0.33%
2019/07/02	4	20.50	4	20.54	20.60	0	9,677	0.00%
2019/07/01	48	20.50	15	20.57	20.50	33	9,702	0.34%
2019/06/28	1	20.25	0	0.00	20.35	1	9,609	0.01%
2019/06/27	0	0.00	1	20.30	20.25	-1	9,603	-0.01%
2019/06/26	0	0.00	1	20.15	20.20	-1	9,611	-0.01%
2019/06/25	22	20.10	1	20.10	20.00	21	9,611	0.22%
2019/06/24	2	20.15	7	20.22	20.15	-5	9,640	-0.05%
2019/06/21	0	0.00	29	20.21	20.15	-29	9,617	-0.30%
2019/06/20	10	20.12	0	0.00	20.00	10	9,600	0.10%
2019/06/19	0	0.00	53	19.95	20.00	-53	9,485	-0.56%
2019/06/18	2	19.90	4	19.90	19.90	-2	9,322	-0.02%
2019/06/17	0	0.00	2	19.90	19.80	-2	9,375	-0.02%
2019/06/14	1	19.85	1	19.85	19.85	0	9,431	0.00%
2019/06/13	1	19.85	10	19.80	19.90	-9	9,478	-0.09%
2019/06/12	0	0.00	21	19.88	19.85	-21	9,693	-0.22%
2019/06/11	6	19.85	16	19.93	19.95	-10	9,714	-0.10%
2019/06/10	3	19.90	25	19.88	19.85	-22	9,677	-0.23%
2019/06/06	5	19.55	7	19.53	19.60	-2	9,560	-0.02%
2019/06/05	4	19.60	9	19.64	19.60	-5	9,583	-0.05%
2019/06/04	2	19.45	23	19.50	19.50	-21	9,617	-0.22%
2019/06/03	2	19.38	15	19.48	19.45	-13	9,660	-0.13%
2019/05/31	55	19.55	20	19.49	19.65	35	9,709	0.36%
2019/05/30	1	19.40	22	19.26	19.40	-21	9,586	-0.22%
2019/05/29	5	19.05	2	19.15	19.15	3	9,717	0.03%
2019/05/28	2	19.10	1	19.15	19.05	1	10,020	0.01%
2019/05/27	0	0.00	1	19.00	19.05	-1	10,087	-0.01%
2019/05/24	2	19.00	0	0.00	19.00	2	10,163	0.02%
2019/05/23	15	18.99	4	19.00	19.00	11	10,196	0.11%
2019/05/22	0.3	18.95	3	19.05	18.95	-2.7	10,146	-0.03%
2019/05/21	7	19.00	11	19.00	18.95	-4	10,273	-0.04%
2019/05/20	2	18.83	0	0.00	18.85	2	10,214	0.02%
2019/05/17	4	18.84	2	18.83	18.80	2	10,205	0.02%
2019/05/16	10	18.83	2	18.80	18.75	8	10,203	0.08%
2019/05/15	20	18.87	1	18.85	18.85	19	10,200	0.19%
2019/05/14	18	18.86	7	18.86	19.10	11	10,188	0.11%
2019/05/13	3	19.40	1	19.40	19.20	2	10,044	0.02%
2019/05/10	11	19.41	30	19.57	19.50	-19	10,174	-0.19%
2019/05/09	12	19.46	9	19.35	19.35	3	10,223	0.03%
2019/05/08	40	19.68	3	19.65	19.65	37	10,250	0.36%
2019/05/07	4	19.73	26	19.72	19.90	-22	10,474	-0.21%
2019/05/06	29	19.66	3	19.65	19.60	26	10,626	0.24%
2019/05/03	0	0.00	6.2	19.99	20.00	-6.2	10,420	-0.06%
2019/05/02	13	19.95	0	0.00	19.90	13	10,420	0.12%
2019/04/30	0	0.00	11	19.83	19.95	-11	10,445	-0.11%
2019/04/29	6	19.85	6	19.90	19.90	0	10,433	0.00%
2019/04/26	20	19.80	16	19.76	19.85	4	10,405	0.04%
2019/04/25	1	19.75	350	19.80	19.80	-349	10,411	-3.35%	大賣/鉅額交易
2019/04/24	0	0.00	8	19.85	19.85	-8	10,465	-0.08%
2019/04/23	1	19.55	1	19.65	19.70	0	10,416	0.00%
2019/04/22	6	19.73	1	19.75	19.70	5	10,346	0.05%
2019/04/19	18	19.69	8	19.65	19.60	10	10,338	0.10%
2019/04/18	22	19.55	0	0.00	19.60	22	10,344	0.21%
2019/04/17	10	19.55	0	0.00	19.50	10	10,327	0.10%
2019/04/16	3	19.35	1	19.35	19.35	2	10,112	0.02%
2019/04/15	8	19.34	2	19.30	19.45	6	10,097	0.06%
2019/04/12	2	19.35	0	0.00	19.25	2	10,076	0.02%
2019/04/11	8	19.40	40	19.40	19.35	-32	10,102	-0.32%
2019/04/10	2	19.55	0	0.00	19.55	2	10,053	0.02%
2019/04/09	5	19.40	3	19.47	19.50	2	9,955	0.02%
2019/04/08	2	19.30	2	19.38	19.50	0	9,935	0.00%
2019/04/03	0	0.00	5	19.10	19.15	-5	9,729	-0.05%
2019/04/02	20	19.05	16	19.05	19.10	4	9,683	0.04%
2019/03/29	1	19.05	1	19.00	19.15	0	9,531	0.00%
2019/03/28	0	0.00	30	18.95	19.00	-30	9,485	-0.32%
2019/03/27	112	19.00	17	19.01	19.00	95	9,500	1.00%	大買/
2019/03/26	5	18.85	0	0.00	18.90	5	9,466	0.05%
2019/03/25	12	18.75	21	18.70	18.85	-9	9,456	-0.10%
2019/03/22	0	0.00	25	19.06	19.10	-25	9,221	-0.27%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/19	1	19.00	2	19.00	19.00	-1	9,244	-0.01%
2019/03/15	5	18.80	2.7	18.75	18.75	2.3	9,342	0.02%
2019/03/13	2	18.85	26	18.85	18.90	-24	9,307	-0.26%
2019/03/11	12	18.75	0	0.00	18.75	12	9,316	0.13%
2019/03/08	2	18.80	20	18.80	18.90	-18	9,367	-0.19%
2019/03/07	7	19.05	2	19.05	19.00	5	9,522	0.05%
2019/03/06	0	0.00	1	18.90	19.00	-1	9,533	-0.01%
2019/03/04	10	18.93	21	18.99	18.95	-11	9,568	-0.11%
2019/02/27	43	19.00	13	19.01	19.10	30	9,392	0.32%
2019/02/26	22	18.70	20	18.73	18.80	2	9,065	0.02%
2019/02/25	5	18.40	10	18.40	18.45	-5	8,678	-0.06%
2019/02/22	6	18.25	1	18.20	18.35	5	8,646	0.06%
2019/02/21	7	18.26	0	0.00	18.30	7	8,666	0.08%
2019/02/20	5	18.22	2	18.20	18.30	3	8,696	0.03%
2019/02/19	0	0.00	0	18.30	18.30	0	8,623	0.00%
2019/02/18	1	18.20	10	18.20	18.20	-9	8,650	-0.10%
2019/02/15	1	18.20	0	0.00	18.10	1	8,676	0.01%
2019/02/13	5	18.30	0	0.00	18.35	5	8,586	0.06%
2019/02/12	35	18.43	1	18.45	18.45	34	8,516	0.40%
2019/02/11	10.6	18.46	1	18.50	18.50	9.6	8,457	0.11%
2019/01/30	10	18.20	9	18.19	18.20	1	8,245	0.01%
2019/01/29	29	18.00	5	18.00	18.10	24	8,079	0.30%
2019/01/28	1	18.00	16	18.04	18.10	-15	7,968	-0.19%
2019/01/25	2	17.70	10	17.80	17.80	-8	7,712	-0.10%
2019/01/24	0	0.00	2	17.65	17.65	-2	7,551	-0.03%
2019/01/23	10	17.55	1	17.55	17.60	9	7,638	0.12%
2019/01/22	15	17.65	12	17.65	17.65	3	7,613	0.04%
2019/01/21	5	17.65	0	0.00	17.65	5	7,579	0.07%
2019/01/18	0	0.00	1	17.50	17.55	-1	7,593	-0.01%
2019/01/17	3	17.52	0	0.00	17.50	3	7,598	0.04%
2019/01/16	7	17.50	0	0.00	17.50	7	7,636	0.09%
2019/01/15	11	17.55	0	0.00	17.50	11	7,662	0.14%
2019/01/11	2	17.55	7	17.55	17.60	-5	7,776	-0.06%
2019/01/07	10	17.25	0	0.00	17.45	10	7,819	0.13%
2019/01/04	3	17.15	0	0.00	17.10	3	7,823	0.04%
2019/01/03	1	17.40	0	0.00	17.40	1	8,101	0.01%
2019/01/02	1	17.50	1	17.50	17.45	0	8,116	0.00%
2018/12/28	2	17.48	0	0.00	17.45	2	8,103	0.02%
2018/12/27	4	17.55	1	17.60	17.50	3	8,195	0.04%
2018/12/26	0	0.00	14	17.55	17.50	-14	8,252	-0.17%
2018/12/25	9	17.44	0	0.00	17.60	9	8,225	0.11%
2018/12/24	0	0.00	2	17.45	17.65	-2	8,248	-0.02%
2018/12/21	1	17.45	0	0.00	17.40	1	8,369	0.01%
2018/12/14	3	17.72	0	0.00	17.60	3	8,452	0.04%
2018/12/13	0	0.00	1	17.70	17.80	-1	8,436	-0.01%
2018/12/11	0	0.00	32	17.43	17.35	-32	8,345	-0.38%
2018/12/10	4	17.31	7.1	17.35	17.30	-3.1	8,338	-0.04%
2018/12/06	0	0.00	10	17.40	17.55	-10	8,204	-0.12%
2018/12/04	1.1	18.00	10	18.00	17.90	-8.9	7,972	-0.11%
2018/12/03	22	17.93	2	17.95	17.90	20	7,930	0.25%
2018/11/30	2	17.65	1	17.70	17.60	1	7,810	0.01%
2018/11/29	20	17.60	21	17.70	17.50	-1	7,609	-0.01%
2018/11/28	0	0.00	11	17.65	17.70	-11	7,528	-0.15%
2018/11/27	20	17.45	2	17.65	17.65	18	7,466	0.24%
2018/11/26	11	17.63	0	0.00	17.45	11	7,428	0.15%
2018/11/22	1	17.50	0	0.00	17.40	1	7,448	0.01%
2018/11/20	1	17.60	7	17.53	17.50	-6	7,587	-0.08%
2018/11/19	11	17.65	0	0.00	17.70	11	7,908	0.14%
2018/11/16	6	17.66	0	0.00	17.70	6	7,947	0.08%
2018/11/15	7	17.60	59	17.47	17.60	-52	7,937	-0.66%
2018/11/14	13	17.34	5	17.55	17.35	8	7,966	0.10%
2018/11/13	2	17.35	0	0.00	17.45	2	7,964	0.03%
2018/11/09	8	17.42	0	0.00	17.45	8	7,957	0.10%
2018/11/08	0	0.00	30	17.83	17.80	-30	7,919	-0.38%
2018/11/07	0	0.00	2	17.75	17.85	-2	7,877	-0.03%
2018/11/06	7	17.46	0	0.00	17.45	7	7,924	0.09%
2018/11/05	6	17.33	10	17.40	17.50	-4	8,001	-0.05%
2018/11/02	0	0.00	1	17.35	17.35	-1	8,043	-0.01%
2018/10/31	1	16.95	0	0.00	17.05	1	8,113	0.01%
2018/10/29	11	16.70	6	16.78	16.90	5	8,124	0.06%
2018/10/26	42	16.75	0	0.00	16.75	42	8,220	0.51%
2018/10/25	17	16.72	0	0.00	16.85	17	8,255	0.21%
2018/10/24	1	16.90	1	17.10	17.00	0	8,291	0.00%
2018/10/23	13	17.09	0	0.00	17.05	13	8,272	0.16%
2018/10/22	53	17.11	0	17.25	17.10	53	8,235	0.64%
2018/10/19	2	17.18	1	17.10	17.15	1	8,188	0.01%
2018/10/18	28	17.23	3	17.25	17.20	25	8,116	0.31%
2018/10/16	13	17.40	10	17.50	17.35	3	8,387	0.04%
2018/10/15	6	17.45	0	0.00	17.40	6	8,438	0.07%
2018/10/12	10	17.37	1	17.50	17.65	9	8,395	0.11%
2018/10/11	41	17.62	9	17.45	17.45	32	8,529	0.38%
2018/10/09	1	18.40	20	18.48	18.45	-19	8,235	-0.23%
2018/10/08	0	0.00	1	18.55	18.55	-1	8,276	-0.01%
2018/10/05	4	18.56	3	18.50	18.50	1	8,319	0.01%
2018/10/04	17	18.64	0	18.80	18.60	17	8,239	0.21%
2018/10/02	4	18.95	0	0.00	18.85	4	8,303	0.05%
2018/10/01	0	0.00	3	19.05	19.05	-3	8,340	-0.04%
2018/09/28	0	0.00	11	18.95	18.95	-11	8,335	-0.13%
2018/09/26	5	18.70	0	0.00	18.75	5	8,270	0.06%
2018/09/25	5	18.75	3	18.73	18.70	2	8,276	0.02%
2018/09/21	6	18.70	0	0.00	18.80	6	8,301	0.07%
2018/09/13	0	0.00	1	18.65	18.80	-1	8,637	-0.01%
2018/09/12	11	18.66	0	0.00	18.75	11	8,752	0.13%
2018/09/11	2	18.65	0	0.00	18.75	2	8,965	0.02%
2018/09/10	4	18.70	0	0.00	18.65	4	9,576	0.04%
2018/09/07	0	0.00	5	19.00	18.95	-5	9,644	-0.05%
2018/09/06	0	0.00	1	19.05	19.05	-1	9,639	-0.01%
2018/09/05	3	19.08	0	0.00	19.00	3	9,722	0.03%
2018/09/04	0	0.00	4	19.26	19.30	-4	9,746	-0.04%
2018/08/31	2	19.15	28	19.09	19.25	-26	9,839	-0.26%
2018/08/29	12	19.10	7	19.10	19.20	5	9,937	0.05%
2018/08/28	354	19.15	0	0.00	19.20	354	10,043	3.52%	大買/鉅額交易
2018/08/27	0	0.00	21	19.15	19.15	-21	9,975	-0.21%
2018/08/24	1	18.95	10	19.00	19.05	-9	10,183	-0.09%
2018/08/23	1	18.65	0	0.00	18.65	1	9,863	0.01%
2018/08/22	1	18.70	0	0.00	18.65	1	9,795	0.01%
2018/08/21	3	18.60	0	0.00	18.70	3	9,717	0.03%
2018/08/20	9	18.72	0	0.00	18.60	9	9,674	0.09%
2018/08/17	4	18.89	3	18.85	18.85	1	9,630	0.01%
2018/08/16	0	0.00	4	18.75	18.85	-4	9,611	-0.04%
2018/08/14	2	18.85	2	18.80	18.90	0	9,581	0.00%
2018/08/13	0	0.00	2	18.78	18.75	-2	9,580	-0.02%
2018/08/10	1	19.00	0	0.00	18.90	1	9,501	0.01%
2018/08/09	11	18.95	0	0.00	19.00	11	9,414	0.12%
2018/08/08	1	19.10	0	0.00	19.15	1	9,413	0.01%
2018/08/03	1	19.00	5	19.05	19.00	-4	9,498	-0.04%
2018/08/01	12	19.10	16	19.19	19.15	-4	9,911	-0.04%
2018/07/31	3	18.90	10	18.90	19.00	-7	9,834	-0.07%
2018/07/30	14	18.82	2	18.85	18.90	12	9,717	0.12%
2018/07/27	2	18.85	0.1	18.85	18.85	1.9	9,633	0.02%
2018/07/26	0	0.00	1	18.85	18.95	-1	9,639	-0.01%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	2	18.95	7	18.97	19.00	-5	9,781	-0.05%
2018/07/23	31	18.94	12	18.95	18.95	19	9,831	0.19%
2018/07/20	16	19.88	17	19.85	19.85	-1	9,736	-0.01%
2018/07/19	8	19.84	1	19.80	19.85	7	9,541	0.07%
2018/07/18	5	19.69	2	19.73	19.80	3	9,519	0.03%
2018/07/17	11	19.60	2	19.70	19.65	9	9,464	0.10%
2018/07/16	5	19.50	5	19.50	19.50	0	9,272	0.00%
2018/07/13	4	19.45	11	19.45	19.40	-7	9,235	-0.08%
2018/07/12	11	19.35	0	0.00	19.30	11	9,145	0.12%
2018/07/11	3	19.15	0	0.00	19.25	3	9,136	0.03%
2018/07/10	2	19.25	0	0.00	19.25	2	9,160	0.02%
2018/07/09	1	18.95	1	18.95	19.00	0	9,217	0.00%
2018/07/06	2	18.85	0	0.00	18.80	2	9,303	0.02%
2018/07/05	9	18.93	0	0.00	18.90	9	9,255	0.10%
2018/07/04	1	19.10	0	0.00	19.10	1	9,335	0.01%
2018/07/03	0	0.00	5	18.95	18.95	-5	9,544	-0.05%
2018/07/02	2	19.08	2	19.28	19.00	0	9,607	0.00%
2018/06/29	5	19.06	1	19.20	19.20	4	9,537	0.04%
2018/06/28	29	18.97	0	0.00	18.95	29	9,424	0.31%
2018/06/27	30	19.12	0	0.00	19.10	30	9,332	0.32%
2018/06/26	2	19.20	2	19.20	19.25	0	9,280	0.00%
2018/06/25	21	19.20	0	0.00	19.20	21	9,177	0.23%
2018/06/22	26	19.26	0	0.00	19.25	26	9,052	0.29%
2018/06/21	3	19.47	0	0.00	19.45	3	8,920	0.03%
2018/06/20	8	19.51	0	0.00	19.55	8	8,960	0.09%
2018/06/19	12	19.54	5	19.66	19.60	7	8,889	0.08%
2018/06/15	28	19.58	0	0.00	19.85	28	8,709	0.32%
2018/06/14	5	19.65	1	19.75	19.60	4	8,385	0.05%
2018/06/13	2	19.78	0	0.00	19.80	2	8,281	0.02%
2018/06/12	14	19.81	0	0.00	19.80	14	8,365	0.17%
2018/06/08	5	19.95	0	0.00	19.95	5	8,284	0.06%
2018/06/07	1	20.00	0	0.00	20.10	1	8,253	0.01%
2018/06/06	6	19.99	2	19.90	20.00	4	8,225	0.05%
2018/06/05	0	0.00	3	19.75	19.80	-3	8,152	-0.04%
2018/06/04	3	19.90	0	0.00	19.75	3	8,082	0.04%
2018/05/31	32	19.80	5	19.80	19.70	27	8,012	0.34%
2018/05/30	47	19.85	0	0.00	19.75	47	7,769	0.60%
2018/05/29	2	20.05	16.1	20.02	20.05	-14.1	7,812	-0.18%
2018/05/25	2	19.80	0	0.00	19.80	2	8,012	0.02%
2018/05/24	0	19.85	0	0.00	19.80	0	8,043	0.00%
2018/05/21	0.2	19.90	0.6	19.90	19.90	-0.4	8,454	0.00%
2018/05/18	2	19.93	0	0.00	19.85	2	8,517	0.02%
2018/05/17	0	0.00	3	20.00	19.85	-3	8,628	-0.03%
2018/05/15	88	19.85	0	0.00	19.95	88	8,806	1.00%
2018/05/14	6	20.15	12	20.18	20.15	-6	9,130	-0.07%
2018/05/11	1	20.10	1	20.00	20.20	0	9,149	0.00%
2018/05/10	84	19.61	6	19.85	19.80	78	9,003	0.87%
2018/05/09	5	19.40	0	0.00	19.35	5	8,612	0.06%
2018/05/08	2	19.23	2	19.40	19.35	0	8,695	0.00%
2018/05/07	1	19.15	0	0.00	19.15	1	8,732	0.01%
2018/04/30	1	19.40	6	19.45	19.40	-5	9,315	-0.05%
2018/04/27	1	19.55	0	0.00	19.45	1	9,199	0.01%
2018/04/26	10	19.55	0	0.00	19.55	10	9,142	0.11%
2018/04/24	4	19.55	0	0.00	19.55	4	9,074	0.04%
2018/04/23	1	19.70	5	19.85	19.80	-4	9,066	-0.04%
2018/04/20	0	0.00	10	19.83	19.90	-10	9,074	-0.11%
2018/04/19	1	19.70	5	19.80	19.80	-4	9,058	-0.04%
2018/04/18	7	19.55	0	0.00	19.55	7	9,052	0.08%
2018/04/17	1	19.70	23	19.60	19.60	-22	9,185	-0.24%
2018/04/16	33	19.70	7	19.77	19.70	26	9,153	0.28%
2018/04/13	83	19.93	25	19.91	19.95	58	9,155	0.63%
2018/04/12	8	19.54	0	0.00	19.50	8	9,032	0.09%
2018/04/11	34	19.65	18	19.73	19.65	16	8,954	0.18%
2018/04/10	7	19.52	0	0.00	19.55	7	9,028	0.08%
2018/04/09	8	19.57	2	19.55	19.55	6	8,998	0.07%
2018/04/03	22	19.87	0	0.00	19.80	22	8,842	0.25%
2018/04/02	8.1	20.00	0	0.00	20.00	8.1	8,824	0.09%
2018/03/30	8	19.83	0	0.00	19.80	8	8,876	0.09%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/28	2	19.95	0	0.00	19.95	2	8,697	0.02%
2018/03/27	0	0.00	9	20.14	20.05	-9	8,714	-0.10%
2018/03/23	11	19.85	0	0.00	19.90	11	8,700	0.13%
2018/03/22	1	20.25	0	0.00	20.15	1	8,694	0.01%
2018/03/21	13	20.26	2	20.25	20.25	11	8,645	0.13%
2018/03/20	20	20.40	1	20.20	20.25	19	8,761	0.22%
2018/03/19	9	20.93	11	20.90	20.95	-2	8,526	-0.02%
2018/03/16	0	0.00	2	20.60	20.80	-2	8,497	-0.02%
2018/03/15	2	20.70	0	0.00	20.60	2	8,391	0.02%
2018/03/14	0	0.00	2	20.80	20.80	-2	8,400	-0.02%
2018/03/12	0	0.00	17	20.64	20.65	-17	8,523	-0.20%
2018/03/09	3	20.35	1	20.35	20.40	2	8,513	0.02%
2018/03/07	0	0.00	4	20.30	20.30	-4	8,536	-0.05%
2018/03/06	0	0.00	5	20.35	20.20	-5	8,642	-0.06%
2018/03/05	0	0.00	10	20.18	20.10	-10	8,948	-0.11%
2018/03/02	4	19.94	0	0.00	20.00	4	8,935	0.04%
2018/03/01	7.1	20.15	1	20.20	20.25	6.1	8,997	0.07%
2018/02/27	1	20.10	0	0.00	20.10	1	8,903	0.01%
2018/02/26	2	20.15	0	0.00	20.15	2	8,778	0.02%
2018/02/23	6	20.30	15	20.02	20.30	-9	8,758	-0.10%
2018/02/22	20	19.82	0	0.00	19.80	20	8,689	0.23%
2018/02/21	11	20.05	0	0.00	20.20	11	8,691	0.13%
2018/02/12	3	19.77	1	19.80	19.75	2	8,700	0.02%
2018/02/09	10	19.65	0	0.00	19.85	10	8,770	0.11%
2018/02/08	4	19.98	0	0.00	19.95	4	8,772	0.05%
2018/02/07	1	20.15	22	20.33	20.10	-21	8,787	-0.24%
2018/02/06	32	20.00	0	0.00	19.80	32	8,814	0.36%
2018/02/01	0.1	21.40	0	0.00	21.45	0.1	8,966	0.00%
2018/01/31	0	0.00	23	21.51	21.70	-23	9,034	-0.25%
2018/01/30	0	0.00	10	21.60	21.35	-10	8,911	-0.11%
2018/01/29	9	21.60	0	0.00	21.70	9	8,862	0.10%
2018/01/26	5	21.65	12	22.01	21.40	-7	8,834	-0.08%
2018/01/25	19	21.46	70	21.44	21.80	-51	8,693	-0.59%
2018/01/24	2	20.75	0	0.00	20.90	2	8,270	0.02%
2018/01/23	3	20.70	0	0.00	20.85	3	8,710	0.03%
2018/01/19	21	20.90	1	20.85	20.95	20	8,918	0.22%
2018/01/18	0	0.00	5	20.75	20.80	-5	8,934	-0.06%
2018/01/17	2	20.60	2	20.63	20.80	0	8,968	0.00%
2018/01/16	5	20.45	0	0.00	20.60	5	8,963	0.06%
2018/01/12	6	20.58	0	0.00	20.60	6	9,018	0.07%
2018/01/11	10	20.29	0	0.00	20.30	10	8,971	0.11%
2018/01/10	3	20.70	1	20.75	20.75	2	8,930	0.02%
2018/01/09	6	20.95	0	0.00	20.90	6	9,020	0.07%
2018/01/08	0.1	21.10	0	0.00	21.25	0.1	9,148	0.00%
2018/01/04	0	0.00	0.9	20.85	20.90	-0.9	9,393	-0.01%
2018/01/02	0	0.00	1.1	21.09	21.10	-1.1	9,509	-0.01%