仁寶 (2324)-富邦-新店券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	7	37.05	5	37.07	37.05	2	18,269	0.01%
2024/11/20	6.2	36.86	13	36.92	36.90	-6.8	18,301	-0.04%
2024/11/19	20.1	37.17	10.4	37.06	36.95	9.7	18,098	0.05%
2024/11/18	52.9	37.76	57.4	37.78	37.15	-4.5	17,771	-0.03%
2024/11/15	50.2	37.87	25	37.82	37.50	25.2	17,133	0.15%
2024/11/14	11.5	38.09	32	38.28	38.10	-20.6	16,754	-0.12%
2024/11/13	64.4	38.48	121.2	38.42	37.85	-56.8	16,150	-0.35%	大賣/
2024/11/12	50	37.08	9.4	37.04	36.85	40.6	15,117	0.27%
2024/11/11	9.4	37.48	9.2	37.47	37.50	0.2	14,819	0.00%
2024/11/08	27.2	37.65	48.2	37.79	37.55	-21	14,730	-0.14%
2024/11/07	27	38.12	252.1	37.98	38.15	-225.1	14,401	-1.56%	大賣/鉅額交易
2024/11/06	37	36.67	16.2	36.95	36.20	20.8	13,695	0.15%
2024/11/05	1	36.25	3	36.27	36.40	-2	13,639	-0.01%
2024/11/04	1	36.15	13	36.15	36.05	-12	13,833	-0.09%
2024/11/01	2	34.30	4	35.18	36.10	-2	14,244	-0.01%
2024/10/29	4	35.75	10.1	35.95	36.00	-6.1	14,476	-0.04%
2024/10/28	0	0.00	2.5	36.24	36.30	-2.5	14,617	-0.02%
2024/10/25	1	36.05	46	36.09	36.20	-45	14,759	-0.30%
2024/10/24	1	35.85	11	35.91	35.80	-10	15,077	-0.07%
2024/10/23	0.1	35.90	13	36.00	35.85	-12.9	15,351	-0.08%
2024/10/22	3.1	36.10	32	36.04	36.20	-28.9	15,611	-0.19%
2024/10/21	0.3	35.80	24.1	35.74	36.00	-23.9	15,834	-0.15%
2024/10/18	2.1	35.54	15	35.83	35.50	-12.9	16,017	-0.08%
2024/10/17	8.1	35.66	28.8	35.50	35.50	-20.7	16,027	-0.13%
2024/10/16	0.4	34.89	8	34.80	35.00	-7.6	15,954	-0.05%
2024/10/15	9	34.99	41.5	35.00	35.10	-32.5	15,977	-0.20%
2024/10/14	16	34.59	26.1	34.80	34.75	-10	15,997	-0.06%
2024/10/11	2	34.82	23	34.82	34.90	-21	16,152	-0.13%
2024/10/09	0.2	34.56	20.2	34.49	34.50	-20	16,284	-0.12%
2024/10/08	4	34.00	8	33.85	33.95	-4	16,579	-0.02%
2024/10/07	8	34.19	1	34.10	34.20	7	16,709	0.04%
2024/10/04	13	34.27	32	34.11	33.95	-19	16,858	-0.11%
2024/10/01	0.2	33.96	12.6	34.13	34.50	-12.4	16,703	-0.07%
2024/09/30	10.1	33.30	12	33.59	33.30	-1.9	16,742	-0.01%
2024/09/27	10.1	33.50	21	33.71	33.50	-10.9	16,868	-0.06%
2024/09/26	13	33.53	4	33.73	33.30	9	17,130	0.05%
2024/09/25	4.2	33.94	8.1	34.04	33.90	-3.9	17,253	-0.02%
2024/09/24	1.3	33.74	21.2	33.81	33.85	-19.9	17,319	-0.11%
2024/09/23	0	0.00	8	33.58	33.40	-8	17,489	-0.05%
2024/09/20	1	33.98	12	33.96	33.50	-11	17,646	-0.06%
2024/09/19	1.1	33.74	16.6	33.72	33.75	-15.5	17,663	-0.09%
2024/09/18	15.4	33.34	0	33.75	33.30	15.4	17,999	0.09%
2024/09/16	1	34.05	4.3	34.12	34.15	-3.2	18,385	-0.02%
2024/09/13	0	0.00	7	33.67	33.85	-7	18,702	-0.04%
2024/09/12	20	33.60	43.6	33.50	33.60	-23.6	19,100	-0.12%
2024/09/11	0.1	32.81	6	32.83	32.60	-5.9	19,126	-0.03%
2024/09/10	4.1	33.05	12	33.08	32.65	-7.9	19,176	-0.04%
2024/09/09	4	32.88	48	32.56	33.10	-44	19,276	-0.23%
2024/09/06	18	32.49	11	32.66	32.75	7	19,256	0.04%
2024/09/05	1.2	32.31	7	32.34	32.00	-5.8	19,392	-0.03%
2024/09/04	10.3	31.79	2.1	32.18	31.95	8.2	19,592	0.04%
2024/09/03	10	33.00	14	33.11	32.90	-4	19,516	-0.02%
2024/09/02	0.1	33.20	50.7	33.20	33.25	-50.6	19,716	-0.26%
2024/08/30	53.1	33.39	1	33.15	33.20	52.1	20,149	0.26%
2024/08/29	2.1	33.14	1	33.05	33.40	1.1	20,901	0.01%
2024/08/28	2.1	33.10	1	33.30	33.25	1.1	21,468	0.00%
2024/08/27	4.2	33.29	3	33.33	33.65	1.2	22,180	0.01%
2024/08/26	35.1	33.45	62	33.62	33.75	-27	22,427	-0.12%
2024/08/23	32	32.70	4.2	32.84	32.85	27.8	22,611	0.12%
2024/08/22	3.2	33.23	12.1	33.20	33.20	-9	23,085	-0.04%
2024/08/21	45.3	32.80	7.2	32.80	32.75	38.1	23,513	0.16%
2024/08/20	60.1	32.65	13	32.63	32.50	47.1	24,137	0.20%
2024/08/19	12	32.17	2	32.25	32.05	10	25,473	0.04%
2024/08/16	2.2	32.34	5	32.50	32.30	-2.8	27,966	-0.01%
2024/08/15	6	32.32	4	32.24	32.00	2	28,084	0.01%
2024/08/14	13.4	31.88	5.8	32.43	31.70	7.6	27,997	0.03%
2024/08/13	8	31.03	2	31.10	31.00	6	27,731	0.02%
2024/08/12	7.1	30.91	2	31.10	31.25	5.1	28,024	0.02%
2024/08/09	2	30.81	2	30.93	30.85	0	28,409	0.00%
2024/08/08	4.8	29.96	2	30.15	30.05	2.8	29,532	0.01%
2024/08/07	3	30.08	3	30.88	30.95	0	29,376	0.00%
2024/08/06	25.1	29.12	42	29.26	29.55	-16.9	29,469	-0.06%
2024/08/05	21.3	29.81	32	29.88	29.55	-10.7	29,491	-0.04%
2024/08/02	3.3	31.71	3	31.82	31.65	0.3	29,226	0.00%
2024/08/01	9	32.06	5	32.01	32.40	4	29,304	0.01%
2024/07/31	48.1	31.59	2	31.58	31.45	46.1	29,136	0.16%
2024/07/30	16.8	31.17	9	31.03	31.75	7.8	28,954	0.03%
2024/07/29	34.6	31.88	2.1	32.64	31.60	32.4	29,087	0.11%
2024/07/26	10.1	32.49	4	32.35	32.60	6.1	28,783	0.02%
2024/07/23	16	33.11	11	32.97	33.05	5	28,558	0.02%
2024/07/22	17.4	32.53	28.6	32.42	32.45	-11.2	28,407	-0.04%
2024/07/19	36.5	33.79	15	33.72	33.60	21.5	28,168	0.08%
2024/07/18	2.1	34.48	11	34.36	34.50	-8.9	28,158	-0.03%
2024/07/17	22.2	34.77	41	34.92	34.60	-18.8	28,178	-0.07%
2024/07/16	1	34.80	8.1	34.89	34.90	-7.1	28,338	-0.02%
2024/07/15	13.3	34.80	0	0.00	34.65	13.3	28,591	0.05%
2024/07/12	6.5	35.37	7.1	35.32	35.50	-0.6	28,538	0.00%
2024/07/11	19.5	35.22	26.2	35.49	35.30	-6.8	28,452	-0.02%
2024/07/10	41.4	34.97	20.5	35.21	34.90	20.9	28,581	0.07%
2024/07/09	14.1	34.17	20	34.25	34.10	-5.9	28,263	-0.02%
2024/07/08	7.2	34.59	14	34.58	34.60	-6.8	28,296	-0.02%
2024/07/05	41.2	34.80	56	35.03	34.80	-14.8	28,337	-0.05%
2024/07/04	57.1	34.50	2	34.60	34.30	55.1	28,464	0.19%
2024/07/03	17	34.21	9	34.24	34.65	8	28,199	0.03%
2024/07/02	36.6	33.88	23	33.92	33.80	13.6	28,239	0.05%
2024/07/01	46.2	34.46	8.1	34.41	34.30	38.1	28,193	0.14%
2024/06/28	12.1	34.85	15	34.94	34.70	-3	28,308	-0.01%
2024/06/27	7.4	34.89	1	34.85	34.80	6.4	28,413	0.02%
2024/06/26	15.1	35.21	4.5	35.17	35.15	10.6	29,366	0.04%
2024/06/25	18	35.00	15	34.95	35.20	3	29,515	0.01%
2024/06/24	19.3	35.29	6	35.48	35.25	13.3	29,260	0.05%
2024/06/21	19.1	36.03	2	36.08	35.85	17.1	29,159	0.06%
2024/06/20	6.2	36.30	21	36.41	36.25	-14.8	28,916	-0.05%
2024/06/19	72.2	36.13	28.5	36.16	36.20	43.7	29,081	0.15%
2024/06/18	41.9	36.08	18	36.06	36.05	23.9	29,054	0.08%
2024/06/17	10.1	35.77	14	35.95	35.85	-3.9	29,574	-0.01%
2024/06/14	29.7	35.76	15	35.75	35.75	14.7	29,813	0.05%
2024/06/13	38	35.93	3	35.88	35.85	35	29,810	0.12%
2024/06/12	7.1	35.44	4	35.55	35.50	3.1	30,293	0.01%
2024/06/11	36	35.72	1	35.70	35.70	35	30,359	0.12%
2024/06/07	19	36.18	5	36.40	36.10	14	30,372	0.05%
2024/06/06	12.5	36.47	16	36.59	36.35	-3.5	30,722	-0.01%
2024/06/05	32.8	36.58	16.7	36.49	36.30	16.1	30,748	0.05%
2024/06/04	77.8	37.29	12	36.91	36.90	65.8	30,745	0.21%
2024/06/03	44.7	37.56	87.1	37.63	37.50	-42.4	30,451	-0.14%
2024/05/31	16.6	37.02	31.4	36.99	37.05	-14.8	30,470	-0.05%
2024/05/30	22.6	37.35	10	37.41	37.15	12.6	30,247	0.04%
2024/05/29	37.1	38.21	6	38.08	38.10	31.1	33,697	0.09%
2024/05/28	21	38.72	26	38.69	38.60	-5	33,602	-0.02%
2024/05/27	39.3	38.87	33.4	39.07	39.30	5.9	33,649	0.02%
2024/05/24	95.6	38.57	102	38.51	38.50	-6.4	33,871	-0.02%	大賣/
2024/05/23	168.6	38.86	85.1	38.82	38.15	83.5	33,266	0.25%	大買/
2024/05/22	112.4	39.57	405.7	39.62	40.30	-293.3	32,107	-0.91%	大買/大賣/鉅額交易
2024/05/21	28	36.37	12	36.49	36.75	16	29,821	0.05%
2024/05/20	16.1	36.86	26.5	36.87	36.75	-10.4	29,697	-0.04%
2024/05/17	45.5	37.25	13.4	37.28	37.10	32.1	29,730	0.11%
2024/05/16	4.4	37.46	59	37.52	37.45	-54.6	29,809	-0.18%
2024/05/15	29.8	37.41	39.7	37.87	36.55	-9.9	30,121	-0.03%
2024/05/14	40.6	37.75	104	38.06	37.35	-63.5	30,051	-0.21%	大賣/
2024/05/13	12	36.19	21.1	36.37	36.50	-9.1	28,937	-0.03%
2024/05/10	17.2	36.06	1	35.66	36.40	16.2	29,174	0.06%
2024/05/09	27	35.99	10	35.78	36.25	17	29,187	0.06%
2024/05/08	10	35.81	19.1	35.88	36.00	-9.1	29,033	-0.03%
2024/05/07	24.1	35.09	18	35.32	35.60	6.1	29,106	0.02%
2024/05/06	43	35.83	7.4	35.79	35.60	35.6	29,050	0.12%
2024/05/03	5	35.51	27	35.54	35.10	-22	29,716	-0.07%
2024/05/02	15	35.01	2	35.00	35.05	13	30,087	0.04%
2024/04/30	13.1	35.99	10	35.97	35.80	3.1	30,122	0.01%
2024/04/29	8	36.30	58	36.43	36.35	-50	30,559	-0.16%
2024/04/26	0	0.00	1.3	36.02	36.00	-1.3	31,554	0.00%
2024/04/25	29	35.26	0.8	35.38	35.50	28.2	32,093	0.09%
2024/04/24	11	35.33	4.5	35.42	35.50	6.5	32,671	0.02%
2024/04/23	1	34.80	72.3	34.70	34.50	-71.3	32,739	-0.22%
2024/04/22	24.2	34.50	6.7	34.47	34.20	17.5	32,862	0.05%
2024/04/19	13.2	35.32	58.2	35.39	35.30	-45.1	32,811	-0.14%
2024/04/18	13	36.04	36.5	35.80	36.05	-23.5	32,823	-0.07%
2024/04/17	8.6	35.52	4.3	35.75	35.60	4.3	33,090	0.01%
2024/04/16	10.4	35.44	107.5	35.51	35.30	-97.2	33,636	-0.29%	大賣/
2024/04/15	2	36.38	56.1	36.46	36.30	-54.1	34,543	-0.16%
2024/04/12	27	36.61	3	36.72	36.40	24	35,140	0.07%
2024/04/11	1.5	36.55	16	36.69	36.85	-14.5	35,475	-0.04%
2024/04/10	3.5	36.74	17	37.01	36.60	-13.5	36,142	-0.04%
2024/04/09	57.6	36.44	15.2	36.46	36.45	42.4	36,798	0.12%
2024/04/08	13.6	36.01	12	35.96	35.95	1.6	37,651	0.00%
2024/04/03	9	36.81	29	36.80	36.55	-20	38,743	-0.05%
2024/04/02	57.8	36.93	15.1	36.74	36.85	42.7	40,335	0.11%
2024/04/01	64	36.43	43	36.43	36.55	21	42,947	0.05%
2024/03/29	81.9	35.86	19	36.08	36.20	62.9	45,500	0.14%
2024/03/28	0	0.00	36.1	38.20	38.30	-36.1	46,371	-0.08%
2024/03/27	0	0.00	15	38.19	38.10	-15	47,113	-0.03%
2024/03/26	11.8	37.96	13.1	38.16	37.90	-1.3	49,405	0.00%
2024/03/25	19.4	38.77	11	38.83	38.55	8.4	53,777	0.02%
2024/03/22	51.2	38.93	59.7	38.97	38.65	-8.5	54,284	-0.02%
2024/03/21	6.9	38.35	33	38.45	38.40	-26.1	54,988	-0.05%
2024/03/20	46.1	37.86	90	38.12	37.90	-43.9	54,984	-0.08%
2024/03/19	26	37.20	16	37.38	37.20	10	55,002	0.02%
2024/03/18	15.1	36.79	9.1	36.89	36.90	6	55,410	0.01%
2024/03/15	14	36.84	10.3	36.90	37.00	3.7	55,491	0.01%
2024/03/14	7	36.70	6	36.90	36.65	1	55,260	0.00%
2024/03/13	13.1	37.07	40	37.25	36.70	-27	55,030	-0.05%
2024/03/12	46.1	36.54	10	36.54	37.20	36.1	54,872	0.07%
2024/03/11	3.4	36.73	16.1	36.84	36.90	-12.7	54,603	-0.02%
2024/03/08	25	36.68	19.7	36.64	36.65	5.3	54,474	0.01%
2024/03/07	60.7	36.67	22.6	36.61	36.55	38.1	54,118	0.07%
2024/03/06	33.4	37.67	18.1	37.65	37.55	15.4	53,599	0.03%
2024/03/05	66.3	37.73	50.1	37.70	37.80	16.1	53,461	0.03%
2024/03/04	213	39.00	332.2	39.68	38.00	-119.2	52,965	-0.23%	大買/大賣/鉅額交易
2024/03/01	9	36.75	10.4	36.80	36.70	-1.4	49,312	0.00%
2024/02/29	15.2	35.85	9.2	36.05	36.50	6.1	49,162	0.01%
2024/02/27	73.5	37.01	100	36.84	36.50	-26.6	48,643	-0.05%
2024/02/26	27	35.95	5	36.05	36.00	22	47,815	0.05%
2024/02/23	18	36.42	21	36.63	36.20	-3	47,759	-0.01%
2024/02/22	18	36.67	15.3	36.93	36.75	2.7	47,852	0.01%
2024/02/21	17	36.62	5	36.70	36.75	12	47,736	0.03%
2024/02/20	42	36.82	39	36.73	36.80	3	47,744	0.01%
2024/02/19	45	36.84	244.5	36.85	36.90	-199.5	47,640	-0.42%	大賣/鉅額交易
2024/02/16	75.1	36.69	83.6	36.66	36.85	-8.5	47,432	-0.02%
2024/02/15	12.1	35.70	10	35.72	35.80	2.1	46,988	0.00%
2024/02/05	5.5	35.96	23	36.03	35.90	-17.6	46,768	-0.04%
2024/02/02	45	36.20	9	36.39	35.80	36	46,629	0.08%
2024/02/01	2	35.95	41	36.10	36.40	-39	46,487	-0.08%
2024/01/31	3.1	35.69	9	35.88	35.85	-5.9	46,345	-0.01%
2024/01/30	16	36.15	15	36.07	36.00	1	46,228	0.00%
2024/01/29	13.1	35.52	69	35.95	36.35	-55.9	46,094	-0.12%
2024/01/26	72.4	35.76	33	35.78	35.50	39.4	45,936	0.09%
2024/01/25	21.2	37.27	51	37.32	37.20	-29.8	45,153	-0.07%
2024/01/24	36.6	37.11	30	37.17	36.85	6.6	44,784	0.01%
2024/01/23	58.2	37.41	21	37.50	37.55	37.2	44,688	0.08%
2024/01/22	116	37.26	147	37.42	37.60	-31	44,242	-0.07%	大買/大賣/
2024/01/19	59.1	35.43	145	36.16	36.30	-85.9	43,240	-0.20%	大賣/
2024/01/18	228.4	35.16	66	34.96	34.80	162.4	42,754	0.38%	大買/鉅額交易
2024/01/17	8	34.77	17	34.72	34.55	-9	42,118	-0.02%
2024/01/16	39	35.04	4	35.24	35.00	35	41,998	0.08%
2024/01/15	38.1	36.01	10	35.93	35.55	28.1	41,748	0.07%
2024/01/12	30.1	35.48	42.2	35.50	35.60	-12.1	41,713	-0.03%
2024/01/11	146.5	36.07	131	35.86	36.10	15.5	41,571	0.04%	大買/大賣/
2024/01/10	37.4	36.09	28	36.23	35.85	9.4	41,583	0.02%
2024/01/09	321.5	37.89	131	37.72	36.95	190.5	41,042	0.46%	大買/大賣/鉅額交易
2024/01/08	60.7	37.79	38.1	37.82	37.75	22.6	40,032	0.06%
2024/01/05	57.1	37.15	96.4	37.13	36.95	-39.3	39,758	-0.10%
2024/01/04	65.1	37.36	47	37.31	37.30	18.1	39,379	0.05%
2024/01/03	115	38.49	115.6	38.35	38.10	-0.6	38,862	0.00%	大買/大賣/
2024/01/02	407.1	39.15	56.3	39.00	39.55	350.8	38,130	0.92%	大買/鉅額交易
2023/12/29	242.3	39.76	259.3	39.90	39.85	-17	37,329	-0.05%	大買/大賣/
2023/12/28	221.5	39.47	197.2	39.27	38.95	24.4	36,084	0.07%	大買/大賣/
2023/12/27	395.1	40.15	415.1	40.10	40.20	-20	34,511	-0.06%	大買/大賣/
2023/12/26	240.1	38.80	381.7	38.54	39.05	-141.5	31,846	-0.44%	大買/大賣/鉅額交易
2023/12/25	286	37.12	196.1	37.01	37.10	89.9	29,191	0.31%	大買/大賣/
2023/12/22	63.3	36.14	95.2	36.30	36.10	-31.8	27,245	-0.12%
2023/12/21	216.3	37.04	187.6	37.02	36.70	28.7	26,262	0.11%	大買/大賣/
2023/12/20	119	36.60	357.6	37.02	37.40	-238.6	23,885	-1.00%	大買/大賣/鉅額交易
2023/12/19	52.1	33.94	23	33.90	34.00	29.1	19,249	0.15%
2023/12/18	100	34.95	105.5	35.03	34.60	-5.5	18,792	-0.03%	大賣/
2023/12/15	36.5	33.35	150.5	33.22	33.05	-114	17,746	-0.64%	大賣/鉅額交易
2023/12/14	106.2	33.94	68.3	33.85	33.65	38	17,422	0.22%	大買/
2023/12/13	41.7	33.25	170.6	33.09	33.75	-129	16,926	-0.76%	大賣/鉅額交易
2023/12/12	8	32.13	95.2	32.14	32.00	-87.2	16,677	-0.52%
2023/12/11	1.5	31.97	52	31.97	32.20	-50.5	16,723	-0.30%
2023/12/08	11	31.29	2	31.33	31.20	9	16,423	0.05%
2023/12/07	61.3	31.26	6.5	31.17	30.95	54.8	16,698	0.33%
2023/12/06	4	31.30	25.1	31.17	31.25	-21.1	16,978	-0.12%
2023/12/05	20	30.42	2	30.40	30.40	18	16,872	0.11%
2023/12/04	3	30.60	2.2	30.75	30.60	0.8	17,041	0.00%
2023/12/01	136.4	30.51	7	30.46	30.35	129.4	17,274	0.75%	大買/鉅額交易
2023/11/30	24	30.69	22	30.75	30.90	2	17,485	0.01%
2023/11/29	19	30.77	28	30.96	30.75	-9	17,308	-0.05%
2023/11/28	0	0.00	13	30.62	30.65	-13	17,447	-0.07%
2023/11/27	3.1	30.60	8.5	30.67	30.35	-5.4	18,073	-0.03%
2023/11/24	5	30.45	2.2	30.46	30.25	2.8	18,300	0.02%
2023/11/22	10	30.84	1	30.80	30.80	9	19,074	0.05%
2023/11/21	6	30.94	97.7	31.11	31.20	-91.7	19,818	-0.46%
2023/11/20	11.3	30.55	2.2	30.65	30.75	9.1	20,759	0.04%
2023/11/17	7	30.28	19.7	30.33	30.35	-12.7	21,344	-0.06%
2023/11/16	14	30.03	13	30.03	30.00	1	22,307	0.00%
2023/11/15	8	30.29	4	30.53	30.25	4	23,218	0.02%
2023/11/14	77.2	30.22	12	29.99	30.25	65.2	24,883	0.26%
2023/11/13	1.3	30.03	10	30.09	30.10	-8.7	27,522	-0.03%
2023/11/10	7.7	29.52	4	29.80	29.75	3.7	29,703	0.01%
2023/11/09	9.4	29.61	4	29.73	29.60	5.4	33,727	0.02%
2023/11/08	2	29.83	11	29.91	29.95	-9	35,377	-0.03%
2023/11/07	2	29.48	2	29.43	29.40	0	35,719	0.00%
2023/11/06	11	29.70	28	29.79	29.80	-17	36,046	-0.05%
2023/11/03	12	28.90	16	29.00	28.95	-4	36,127	-0.01%
2023/11/02	1	29.25	2	29.25	29.10	-1	36,526	0.00%
2023/11/01	0	0.00	24	28.67	28.70	-24	36,874	-0.07%
2023/10/31	13.2	28.43	3	28.47	28.05	10.2	37,021	0.03%
2023/10/30	4	28.88	1	29.34	28.80	3	37,252	0.01%
2023/10/27	11.3	29.39	15	29.35	29.05	-3.7	37,367	-0.01%
2023/10/26	16	28.93	3	29.20	29.05	13	37,935	0.03%
2023/10/25	19	29.28	1	29.20	29.05	18	38,055	0.05%
2023/10/24	7	28.83	6	29.26	29.45	1	38,267	0.00%
2023/10/23	6.1	28.50	7.7	28.58	28.45	-1.6	38,367	0.00%
2023/10/20	12	28.81	7	28.80	28.80	5	39,091	0.01%
2023/10/19	5.1	29.09	5	29.15	29.25	0.1	39,612	0.00%
2023/10/18	19.7	28.72	12	28.78	28.95	7.7	40,159	0.02%
2023/10/17	12	29.53	11.6	29.53	29.35	0.4	40,677	0.00%
2023/10/16	12.3	29.58	12	29.80	29.50	0.3	43,130	0.00%
2023/10/13	17.1	30.08	8	30.20	30.20	9.1	46,846	0.02%
2023/10/12	3.2	30.55	82.6	30.75	30.80	-79.5	48,229	-0.16%
2023/10/11	4	30.59	36	30.70	30.80	-32	48,798	-0.07%
2023/10/06	10	30.44	4	30.58	30.50	6	50,264	0.01%
2023/10/05	8	30.62	6	30.69	30.85	2	50,285	0.00%
2023/10/04	7.1	30.44	3	30.40	30.50	4.1	50,368	0.01%
2023/10/03	5.4	30.95	6	31.03	30.90	-0.7	50,569	0.00%
2023/10/02	27	30.91	3	30.90	30.90	24	50,758	0.05%
2023/09/28	24.3	30.82	3	30.70	30.70	21.3	50,653	0.04%
2023/09/27	0	0.00	2.1	30.98	31.00	-2.1	50,576	0.00%
2023/09/26	1	30.40	8	30.78	30.70	-7	50,905	-0.01%
2023/09/25	7	30.60	0.1	30.75	30.60	6.9	51,029	0.01%
2023/09/22	12.1	30.69	3	30.70	30.85	9.1	51,327	0.02%
2023/09/21	15	30.43	18.1	30.31	30.55	-3.1	51,904	-0.01%
2023/09/20	36	30.97	2.6	30.92	30.55	33.4	51,754	0.06%
2023/09/19	15	31.03	17	30.96	30.95	-2	51,653	0.00%
2023/09/18	10	31.15	9	31.13	31.05	1	51,861	0.00%
2023/09/15	13	31.66	3	31.63	31.80	10	52,131	0.02%
2023/09/14	3.3	31.86	6	31.95	31.85	-2.7	52,095	-0.01%
2023/09/13	4	31.24	0	0.00	31.40	4	52,884	0.01%
2023/09/12	8.2	31.37	6	31.12	31.35	2.2	54,129	0.00%
2023/09/11	24	30.91	26	30.64	30.80	-2	54,301	0.00%
2023/09/08	28.4	31.75	10	31.75	31.75	18.4	54,225	0.03%
2023/09/07	10.4	31.69	2	31.60	31.40	8.4	54,489	0.02%
2023/09/06	34	32.13	13	31.96	32.00	21	54,459	0.04%
2023/09/05	33	31.85	6	32.07	32.00	27	54,492	0.05%
2023/09/04	110.1	31.73	107	31.60	31.85	3.1	54,597	0.01%	大買/大賣/
2023/09/01	14.3	32.02	25	31.85	31.80	-10.7	54,596	-0.02%
2023/08/31	66	31.90	76	32.21	31.90	-10	54,525	-0.02%
2023/08/30	26.1	32.86	9	32.85	32.90	17.1	54,063	0.03%
2023/08/29	49	33.21	38	33.36	33.35	11	54,588	0.02%
2023/08/28	3	32.70	5.6	32.82	33.00	-2.6	54,608	0.00%
2023/08/25	14.4	33.07	58	32.89	33.15	-43.6	55,001	-0.08%
2023/08/24	33.4	34.33	32	33.91	33.95	1.4	54,612	0.00%
2023/08/23	29.3	34.39	17	34.37	34.40	12.3	54,144	0.02%
2023/08/22	138	35.07	60.7	35.19	34.75	77.3	54,201	0.14%	大買/
2023/08/21	38.3	35.14	39.5	35.31	34.65	-1.2	53,634	0.00%
2023/08/18	94.1	35.73	67.3	35.56	34.75	26.8	53,128	0.05%
2023/08/17	216.1	36.96	194.3	36.87	37.00	21.8	51,737	0.04%	大買/大賣/
2023/08/16	46.2	35.06	28.5	35.18	35.95	17.7	49,308	0.04%
2023/08/15	161.6	35.51	272.5	35.36	35.80	-110.9	47,305	-0.23%	大買/大賣/鉅額交易
2023/08/14	64.4	32.94	118	32.98	32.75	-53.6	43,592	-0.12%	大賣/
2023/08/11	34	30.85	3.2	30.78	30.75	30.8	42,224	0.07%
2023/08/10	23	29.98	9.1	29.97	30.00	13.9	42,016	0.03%
2023/08/09	6.5	31.40	0.6	31.55	31.55	5.9	41,821	0.01%
2023/08/08	33	31.51	9.3	31.05	31.40	23.7	41,932	0.06%
2023/08/07	28	30.05	66	30.66	30.95	-38	41,845	-0.09%
2023/08/04	9.3	29.83	6	29.60	30.05	3.3	41,764	0.01%
2023/08/02	21	29.57	264	29.42	29.45	-243	41,937	-0.58%	大賣/鉅額交易
2023/08/01	2	30.15	23	30.26	30.30	-21	41,504	-0.05%
2023/07/31	37	30.87	54.5	30.31	30.45	-17.5	41,356	-0.04%
2023/07/28	10	30.81	13.2	31.08	31.30	-3.2	40,709	-0.01%
2023/07/27	42.4	31.17	14.1	31.14	30.95	28.3	40,510	0.07%
2023/07/26	39.3	31.45	11.1	31.35	31.65	28.1	40,367	0.07%
2023/07/25	50.1	32.16	69.2	32.08	31.80	-19.1	40,130	-0.05%
2023/07/24	251.2	31.30	235.2	31.69	31.65	16	39,360	0.04%	大買/大賣/
2023/07/21	135	31.07	34.1	30.74	31.05	100.9	38,783	0.26%	大買/
2023/07/20	147.3	30.65	49.1	30.68	30.45	98.2	38,203	0.26%	大買/
2023/07/19	431.3	32.04	153.6	32.05	31.10	277.7	37,560	0.74%	大買/大賣/鉅額交易
2023/07/18	363.6	35.35	697.1	35.70	34.45	-333.5	35,272	-0.95%	大買/大賣/鉅額交易
2023/07/17	114.1	31.60	148.3	32.16	33.55	-34.2	31,798	-0.11%	大買/大賣/
2023/07/14	68.4	30.45	15.2	30.50	30.50	53.2	30,673	0.17%
2023/07/13	445.5	30.94	147	31.01	30.55	298.5	30,077	0.99%	大買/大賣/鉅額交易
2023/07/12	67	29.24	16	29.43	29.55	51	28,557	0.18%
2023/07/11	1	28.90	5.4	28.77	28.95	-4.4	28,473	-0.02%
2023/07/10	34	28.74	22.5	28.51	28.70	11.5	28,477	0.04%
2023/07/07	29	29.02	7	29.15	29.20	22	28,339	0.08%
2023/07/06	7	29.63	5	30.16	29.80	2	28,080	0.01%
2023/07/05	5	30.33	32	30.15	30.05	-27	27,977	-0.10%
2023/07/04	102	30.07	23	30.07	30.25	79	28,041	0.28%	大買/
2023/07/03	4	29.71	18	29.83	29.70	-14	27,839	-0.05%
2023/06/30	8	28.96	2	29.10	29.25	6	27,788	0.02%
2023/06/29	27	29.32	134.1	29.72	29.50	-107.1	27,774	-0.39%	大賣/鉅額交易
2023/06/28	2	28.95	2	29.00	29.05	0	27,222	0.00%
2023/06/27	8	28.61	2	28.78	28.75	6	27,184	0.02%
2023/06/26	8	29.03	2	29.15	29.10	6	27,173	0.02%
2023/06/21	28	29.06	14	29.30	29.35	14	27,009	0.05%
2023/06/20	5	28.70	12.3	28.78	28.90	-7.3	26,804	-0.03%
2023/06/19	28	28.21	6.6	28.20	28.55	21.4	26,509	0.08%
2023/06/16	30.2	29.81	78	29.37	29.90	-47.8	25,537	-0.19%
2023/06/15	1	28.50	0	0.00	28.70	1	24,314	0.00%
2023/06/14	163	28.76	10.2	28.78	28.55	152.8	24,163	0.63%	大買/鉅額交易
2023/06/13	24.2	28.94	16.2	29.03	29.00	8	24,213	0.03%
2023/06/12	3	28.62	20	28.84	28.50	-17	23,926	-0.07%
2023/06/09	19	28.85	5.3	28.78	28.85	13.7	23,889	0.06%
2023/06/08	0	0.00	4	28.63	28.20	-4	23,909	-0.02%
2023/06/07	1	28.45	4	28.26	28.45	-3	23,649	-0.01%
2023/06/06	3	28.03	4	28.05	28.00	-1	23,409	0.00%
2023/06/05	1.2	28.27	29.8	28.37	28.25	-28.6	23,204	-0.12%
2023/06/02	15.9	28.51	48	28.45	28.40	-32.1	22,916	-0.14%
2023/06/01	25.1	26.99	3	27.15	27.30	22.1	22,195	0.10%
2023/05/31	4	27.48	5	27.57	27.85	-1	21,705	0.00%
2023/05/30	19	27.92	14	27.39	27.55	5	20,963	0.02%
2023/05/29	13	28.34	20	28.31	28.15	-7	20,625	-0.03%
2023/05/26	0	0.00	22.3	27.53	27.55	-22.3	19,923	-0.11%
2023/05/25	0	0.00	38	27.22	27.35	-38	19,340	-0.20%
2023/05/24	1	26.20	16	26.69	27.00	-15	18,896	-0.08%
2023/05/23	3	26.37	4.5	26.42	26.45	-1.5	18,417	-0.01%
2023/05/22	0.1	26.80	4.7	26.76	26.70	-4.6	18,037	-0.03%
2023/05/19	4	26.19	33	26.44	26.40	-29	17,650	-0.16%
2023/05/18	0.3	26.35	3.1	26.60	26.45	-2.8	17,539	-0.02%
2023/05/17	0	0.00	39	26.08	26.35	-39	17,261	-0.23%
2023/05/16	0	0.00	4	25.98	26.00	-4	16,926	-0.02%
2023/05/15	0	0.00	5	25.90	25.90	-5	16,867	-0.03%
2023/05/12	2	25.77	49	25.69	25.85	-47	16,744	-0.28%
2023/05/11	2	25.77	49	25.69	25.85	-47	16,429	-0.29%
2023/05/10	0	0.00	7.5	25.50	25.60	-7.5	16,053	-0.05%
2023/05/09	2	25.08	6	25.23	25.35	-4	15,868	-0.03%
2023/05/08	0.2	24.45	0	0.00	24.60	0.2	15,673	0.00%
2023/05/04	21	24.15	20.1	24.20	24.15	0.9	15,642	0.01%
2023/05/03	2	24.30	8.2	24.36	24.40	-6.2	15,683	-0.04%
2023/04/28	1	23.95	0.2	24.00	23.95	0.9	15,869	0.01%
2023/04/27	23	23.70	0	0.00	23.75	23	15,757	0.15%
2023/04/26	0	23.80	0	0.00	23.75	0	15,773	0.00%
2023/04/25	1	23.75	10.5	23.71	23.70	-9.5	15,642	-0.06%
2023/04/24	7.1	23.91	0	0.00	23.95	7.1	15,494	0.05%
2023/04/21	7	24.42	14	24.44	24.40	-7	15,237	-0.05%
2023/04/20	14.6	24.28	4	24.18	24.15	10.6	14,956	0.07%
2023/04/19	6.6	25.58	35	25.65	25.65	-28.4	14,496	-0.20%
2023/04/18	62	25.15	92	25.15	25.15	-30	13,798	-0.22%
2023/04/17	7	25.16	106	25.22	25.15	-99	13,663	-0.72%	大賣/
2023/04/14	13.3	25.27	0	0.00	25.25	13.3	13,369	0.10%
2023/04/13	5	25.60	190	25.74	25.55	-185	13,242	-1.40%	大賣/鉅額交易
2023/04/12	0	0.00	136.1	25.75	25.75	-136.1	13,085	-1.04%	大賣/鉅額交易
2023/04/11	1.1	25.70	36.3	25.75	25.75	-35.2	12,964	-0.27%
2023/04/10	1	25.65	51	25.70	25.65	-50	12,817	-0.39%
2023/04/07	7	25.49	5.2	25.52	25.65	1.8	12,730	0.01%
2023/04/06	1	25.30	4	25.35	25.45	-3	12,503	-0.02%
2023/03/31	2	25.35	26.1	25.30	25.25	-24.1	12,322	-0.20%
2023/03/30	0	0.00	8	25.07	25.25	-8	12,469	-0.06%
2023/03/29	1	24.70	2	24.78	24.80	-1	12,536	-0.01%
2023/03/27	0	0.00	5	24.83	24.75	-5	13,389	-0.04%
2023/03/24	2.2	24.71	2	24.70	24.70	0.2	13,798	0.00%
2023/03/23	16	24.89	8	24.85	24.85	8	13,642	0.06%
2023/03/22	2	24.65	3	24.52	24.70	-1	13,471	-0.01%
2023/03/21	0	0.00	2	24.33	24.30	-2	13,442	-0.01%
2023/03/20	4	24.01	1	24.00	24.00	3	13,388	0.02%
2023/03/17	9.1	24.20	10.8	24.19	24.20	-1.7	13,338	-0.01%
2023/03/16	0	0.00	9	24.07	24.20	-9	13,026	-0.07%
2023/03/15	0	24.45	31	24.35	24.25	-31	12,778	-0.24%
2023/03/14	0.2	24.30	1	24.50	24.35	-0.8	12,691	-0.01%
2023/03/13	0	0.00	17	24.60	24.65	-17	12,629	-0.13%
2023/03/10	21	24.60	1	24.45	24.65	20	12,437	0.16%
2023/03/09	30	24.70	1	24.85	24.75	29	12,385	0.23%
2023/03/08	1.1	24.70	5	24.77	24.80	-3.9	12,562	-0.03%
2023/03/07	1.2	24.76	12	24.70	24.85	-10.8	12,695	-0.09%
2023/03/06	0.2	24.52	7.2	24.63	24.85	-7	12,786	-0.06%
2023/03/03	2	24.30	0	0.00	24.40	2	12,706	0.02%
2023/03/01	0.9	24.25	1	24.20	24.25	-0.1	12,786	0.00%
2023/02/24	0	0.00	23	24.21	24.15	-23	12,860	-0.18%
2023/02/23	0	0.00	50	24.10	24.15	-50	12,846	-0.39%
2023/02/22	0	0.00	4	23.70	23.70	-4	12,771	-0.03%
2023/02/20	0	0.00	5	23.59	23.60	-5	12,920	-0.04%
2023/02/17	0	0.00	2	23.55	23.55	-2	13,002	-0.02%
2023/02/16	2	23.55	1	23.60	23.50	1	13,193	0.01%
2023/02/15	1.3	23.50	2.3	23.46	23.50	-1.1	13,040	-0.01%
2023/02/14	2	23.55	11	23.50	23.50	-9	12,968	-0.07%
2023/02/13	0	0.00	19	23.67	23.70	-19	12,924	-0.15%
2023/02/10	4	23.50	0	0.00	23.45	4	12,848	0.03%
2023/02/09	0	0.00	7	23.64	23.55	-7	12,789	-0.05%
2023/02/08	18	23.50	2	23.60	23.50	16	12,855	0.12%
2023/02/07	0.1	23.60	2	23.55	23.60	-1.9	12,873	-0.01%
2023/02/06	1	23.50	22	23.43	23.40	-21	12,765	-0.16%
2023/02/03	5	23.04	10	23.10	22.95	-5	12,554	-0.04%
2023/02/02	0	0.00	0.1	23.00	23.05	-0.1	12,592	0.00%
2023/02/01	15.1	22.63	0	0.00	22.80	15.1	12,490	0.12%
2023/01/31	18.1	22.88	0	0.00	22.60	18.1	12,547	0.14%
2023/01/30	1	22.80	2	23.15	23.20	-1	12,313	-0.01%
2023/01/17	2	22.78	0	0.00	22.85	2	12,125	0.02%
2023/01/16	2	22.78	0	0.00	22.75	2	12,192	0.02%
2023/01/13	0.1	22.80	0.2	22.90	22.70	-0.1	12,389	0.00%
2023/01/12	2	22.68	6	22.83	22.70	-4	12,602	-0.03%
2023/01/11	4	22.94	1	23.15	22.90	3	12,773	0.02%
2023/01/10	1	23.15	4	23.28	23.25	-3	12,964	-0.02%
2023/01/09	0	0.00	3	23.23	23.30	-3	13,108	-0.02%
2023/01/06	0	0.00	6	23.04	23.05	-6	13,176	-0.05%
2023/01/05	1	22.95	12	22.96	23.00	-11	13,362	-0.08%
2023/01/04	1	23.25	3	23.25	23.05	-2	13,407	-0.01%
2022/12/30	0	0.00	14	23.06	23.05	-14	13,484	-0.10%
2022/12/29	22	22.73	10	22.95	23.05	12	13,441	0.09%
2022/12/28	2	22.85	0	0.00	22.95	2	13,509	0.01%
2022/12/27	4.1	22.90	16	23.09	23.00	-11.9	13,663	-0.09%
2022/12/26	5	22.90	7	22.95	23.00	-2	13,737	-0.01%
2022/12/23	1	22.95	3.2	22.91	22.95	-2.2	13,967	-0.02%
2022/12/22	0	0.00	3	22.85	22.85	-3	14,309	-0.02%
2022/12/21	1	22.85	1	22.60	22.85	0	14,272	0.00%
2022/12/20	5	22.75	30	22.65	22.70	-25	14,104	-0.18%
2022/12/19	11	22.45	2.7	22.61	22.85	8.3	13,870	0.06%
2022/12/16	0	0.00	22	22.76	22.85	-22	13,275	-0.17%
2022/12/15	0	0.00	0.1	22.00	21.90	-0.1	13,197	0.00%
2022/12/14	0	0.00	1.2	21.86	22.00	-1.2	13,622	-0.01%
2022/12/13	6	21.76	0	0.00	21.70	6	13,995	0.04%
2022/12/12	0.1	21.75	0	0.00	21.95	0.1	14,126	0.00%
2022/12/09	0	0.00	2	21.80	21.95	-2	14,698	-0.01%
2022/12/07	1	21.35	2	21.50	21.65	-1	14,967	-0.01%
2022/12/06	2	21.65	0	0.00	21.70	2	14,916	0.01%
2022/12/05	0	0.00	0.4	21.75	21.85	-0.4	14,939	0.00%
2022/12/02	2	21.50	0	0.00	21.55	2	14,949	0.01%
2022/12/01	0	0.00	1	21.65	21.55	-1	14,917	-0.01%
2022/11/30	2	21.30	0.2	21.50	21.65	1.8	14,812	0.01%
2022/11/29	11	21.50	10	21.50	21.50	1	14,615	0.01%
2022/11/25	3.1	21.42	0	0.00	21.60	3.1	14,694	0.02%
2022/11/24	7.4	21.22	3	21.25	21.85	4.4	14,705	0.03%
2022/11/23	2	21.03	0	0.00	21.05	2	14,700	0.01%
2022/11/22	14	20.78	0	0.00	20.90	14	14,772	0.09%
2022/11/21	23.1	21.30	6	21.07	21.10	17.1	14,560	0.12%
2022/11/18	0	0.00	2	21.45	21.65	-2	14,424	-0.01%
2022/11/17	1	21.45	2.4	21.60	21.60	-1.4	14,440	-0.01%
2022/11/16	0	0.00	7	21.89	21.70	-7	14,421	-0.05%
2022/11/15	1	21.85	0	0.00	21.95	1	14,465	0.01%
2022/11/14	3	21.92	10	22.00	22.00	-7	14,450	-0.05%
2022/11/11	0	0.00	2	22.00	22.05	-2	14,255	-0.01%
2022/11/08	1.7	21.33	0	0.00	21.45	1.7	14,680	0.01%
2022/11/04	0	0.00	1	21.05	21.30	-1	14,700	-0.01%
2022/11/03	2	20.85	0	0.00	20.90	2	14,689	0.01%
2022/11/02	0.1	21.15	3	21.02	21.15	-3	14,700	-0.02%
2022/10/26	6	20.60	8	20.61	20.55	-2	14,771	-0.01%
2022/10/25	1.1	20.65	4	20.64	20.75	-2.9	14,761	-0.02%
2022/10/21	2.4	21.05	0	0.00	20.85	2.4	14,742	0.02%
2022/10/20	2.5	20.97	0	0.00	21.05	2.5	14,553	0.02%
2022/10/19	2.2	21.20	0	0.00	21.05	2.2	14,367	0.02%
2022/10/18	5	21.12	0	0.00	21.15	5	14,133	0.04%
2022/10/17	4	21.20	0	0.00	21.25	4	14,114	0.03%
2022/10/14	7.1	21.51	1	21.45	21.40	6.1	14,140	0.04%
2022/10/13	0	21.60	5	21.64	21.70	-5	14,249	-0.03%
2022/10/12	0	0.00	6	21.60	21.50	-6	14,308	-0.04%
2022/10/11	0.2	21.53	0	0.00	21.35	0.2	14,472	0.00%
2022/10/07	1.2	21.66	0	0.00	21.60	1.2	14,351	0.01%
2022/10/06	3	21.75	0	0.00	21.70	3	14,403	0.02%
2022/10/05	3	21.80	0	0.00	21.70	3	14,545	0.02%
2022/10/04	10	21.95	0	0.00	21.70	10	14,551	0.07%
2022/10/03	1	21.55	0	0.00	21.45	1	14,387	0.01%
2022/09/30	5	21.58	0	0.00	21.70	5	14,324	0.03%
2022/09/29	12	21.76	7	22.29	21.75	5	14,197	0.04%
2022/09/28	10	21.73	5	21.65	21.70	5	14,069	0.04%
2022/09/27	0.2	21.90	1	21.90	21.80	-0.8	13,909	-0.01%
2022/09/26	3	21.90	0	0.00	21.90	3	13,779	0.02%
2022/09/23	4	22.11	0	0.00	22.10	4	13,858	0.03%
2022/09/22	24.1	22.11	0.2	22.25	22.05	23.9	14,166	0.17%
2022/09/21	12	22.32	0	0.00	22.25	12	13,819	0.09%
2022/09/20	2	22.48	0	0.00	22.70	2	13,482	0.01%
2022/09/19	4	22.50	0	0.00	22.60	4	13,130	0.03%
2022/09/16	27	22.43	0.3	22.55	22.50	26.7	12,936	0.21%
2022/09/15	0	0.00	1	22.95	22.80	-1	12,394	-0.01%
2022/09/14	95	22.62	0	0.00	22.55	95	12,235	0.78%
2022/09/13	0	0.00	5	23.08	23.15	-5	12,225	-0.04%
2022/09/12	23.1	22.98	1	22.95	23.00	22.1	12,357	0.18%
2022/09/08	2	22.48	21.1	22.67	23.00	-19.1	12,637	-0.15%
2022/09/07	10	22.55	0.4	22.45	22.45	9.6	12,564	0.08%
2022/09/06	0.1	22.70	0	0.00	22.75	0.1	12,502	0.00%
2022/09/05	10	22.55	0	0.00	22.55	10	12,499	0.08%
2022/08/31	1	22.70	0	0.00	22.75	1	12,353	0.01%
2022/08/30	1	22.60	0	0.00	22.70	1	12,297	0.01%
2022/08/29	31	22.68	0	0.00	22.65	31	12,292	0.25%
2022/08/26	3	23.00	2	23.05	23.00	1	12,167	0.01%
2022/08/25	0	0.00	9	23.08	23.15	-9	12,192	-0.07%
2022/08/24	0	0.00	31	23.05	22.95	-31	12,345	-0.25%
2022/08/23	4	23.03	0	0.00	22.90	4	12,858	0.03%
2022/08/22	3	23.00	14	23.18	23.15	-11	12,917	-0.09%
2022/08/19	31	22.90	1	22.85	22.90	30	12,878	0.23%
2022/08/18	0.1	22.60	0	0.00	22.75	0.1	12,949	0.00%
2022/08/17	4	22.45	0	0.00	22.60	4	13,083	0.03%
2022/08/16	29	22.42	0	0.00	22.50	29	13,170	0.22%
2022/08/15	18.2	22.51	0	0.00	22.45	18.2	13,258	0.14%
2022/08/12	1	23.00	0	0.00	23.05	1	12,964	0.01%
2022/08/11	5	23.18	4	23.15	23.25	1	13,032	0.01%
2022/08/10	0.1	23.00	2	23.08	23.00	-2	13,266	-0.01%
2022/08/04	0.1	23.05	0	0.00	22.85	0.1	14,223	0.00%
2022/08/03	10	22.85	6	22.94	23.10	4	14,339	0.03%
2022/08/02	4	22.80	1	23.00	22.95	3	14,540	0.02%
2022/08/01	0	0.00	5	23.00	23.10	-5	14,559	-0.03%
2022/07/29	3	22.77	0	0.00	22.80	3	14,703	0.02%
2022/07/28	0.1	23.00	33	23.00	23.05	-32.9	14,760	-0.22%
2022/07/27	0	0.00	5.4	22.80	22.95	-5.4	14,909	-0.04%
2022/07/26	4.5	22.61	5.2	22.65	22.60	-0.7	14,942	0.00%
2022/07/25	0	0.00	1	22.85	22.80	-1	15,025	-0.01%
2022/07/22	0	0.00	1	22.55	22.70	-1	15,281	-0.01%
2022/07/21	0	0.00	5	22.34	22.40	-5	15,449	-0.03%
2022/07/20	0	0.00	11	22.03	22.10	-11	15,553	-0.07%
2022/07/19	0.1	21.80	2	21.85	21.95	-1.9	15,823	-0.01%
2022/07/18	13	21.77	0	0.00	21.90	13	16,960	0.08%
2022/07/15	1.3	21.92	1	22.05	21.85	0.3	17,240	0.00%
2022/07/14	4	22.10	0	0.00	22.00	4	17,639	0.02%
2022/07/13	1	22.00	1	22.15	22.25	0	17,912	0.00%
2022/07/12	2.1	21.55	0	0.00	21.85	2.1	18,063	0.01%
2022/07/11	4	21.88	9	21.99	21.90	-5	18,099	-0.03%
2022/07/08	0	0.00	10	21.95	21.90	-10	18,279	-0.05%
2022/07/07	0	0.00	1	21.75	21.65	-1	18,463	-0.01%
2022/07/06	19.2	21.58	10	21.92	21.40	9.2	18,669	0.05%
2022/07/05	3	22.12	0	0.00	22.15	3	18,745	0.02%
2022/07/04	0	0.00	1	22.65	22.30	-1	18,905	-0.01%
2022/07/01	3	22.43	1	22.40	22.40	2	19,240	0.01%
2022/06/30	0	0.00	2	22.55	22.75	-2	19,139	-0.01%
2022/06/29	0	0.00	11	22.60	22.55	-11	18,902	-0.06%
2022/06/28	0	0.00	1	22.90	22.90	-1	18,949	-0.01%
2022/06/27	0	0.00	18	22.93	22.80	-18	18,957	-0.09%
2022/06/24	1	22.60	0	0.00	22.75	1	18,983	0.01%
2022/06/23	0	0.00	6	22.71	22.85	-6	19,001	-0.03%
2022/06/21	0	0.00	3	22.77	22.95	-3	18,967	-0.02%
2022/06/20	18.2	22.30	1	22.50	22.35	17.2	18,967	0.09%
2022/06/17	4	22.53	3	22.53	22.55	1	18,913	0.01%
2022/06/16	2	22.83	30	22.85	22.75	-28	18,705	-0.15%
2022/06/14	7	22.81	21	22.80	22.80	-14	19,329	-0.07%
2022/06/13	2.3	22.77	6	22.78	23.00	-3.7	20,222	-0.02%
2022/06/10	5	22.93	1	23.00	23.00	4	20,165	0.02%
2022/06/08	2	23.15	1	23.15	23.20	1	20,185	0.00%
2022/06/07	3	23.02	0	0.00	23.00	3	20,200	0.01%
2022/06/06	0	0.00	17	23.04	23.20	-17	20,134	-0.08%
2022/06/02	0	0.00	2	23.10	23.10	-2	20,300	-0.01%
2022/06/01	2	23.23	6	23.16	23.05	-4	20,525	-0.02%
2022/05/31	5	23.00	4	22.96	23.00	1	20,364	0.00%
2022/05/30	8.1	22.87	4	22.95	22.95	4.1	19,828	0.02%
2022/05/26	3	22.60	0	0.00	22.50	3	19,786	0.02%
2022/05/25	0	0.00	4	22.60	22.60	-4	19,846	-0.02%
2022/05/24	37	22.25	1	22.40	22.20	36	19,892	0.18%
2022/05/23	3.3	22.24	10	22.36	22.20	-6.7	19,825	-0.03%
2022/05/20	11	22.60	2	22.73	22.60	9	19,757	0.05%
2022/05/19	2	22.98	7	22.99	22.90	-5	19,647	-0.03%
2022/05/18	2	22.88	2	22.93	23.05	0	19,607	0.00%
2022/05/17	25	23.08	36	23.00	22.90	-11	19,367	-0.06%
2022/05/16	8	22.56	5	22.72	23.00	3	19,276	0.02%
2022/05/13	12	22.38	15	22.25	22.90	-3	19,087	-0.02%
2022/05/12	2	22.80	4	22.78	23.00	-2	18,806	-0.01%
2022/05/11	5	22.79	3	22.85	23.00	2	18,636	0.01%
2022/05/10	1	22.85	16	22.92	23.05	-15	18,654	-0.08%
2022/05/09	13	22.62	31	22.56	22.65	-18	18,542	-0.10%
2022/05/06	2	22.60	5	22.51	22.60	-3	18,525	-0.02%
2022/05/05	2	22.70	1	22.80	22.55	1	18,546	0.01%
2022/05/04	6	22.55	6	22.58	22.65	0	18,562	0.00%
2022/05/03	8.2	22.11	5	22.10	22.10	3.2	18,536	0.02%
2022/04/29	2.1	22.20	3	22.23	22.25	-1	18,661	-0.01%
2022/04/28	14.2	21.84	0	0.00	22.00	14.2	18,851	0.08%
2022/04/27	6.3	22.02	2	22.03	22.10	4.3	18,641	0.02%
2022/04/26	8.1	22.45	1	22.55	22.60	7.1	18,406	0.04%
2022/04/25	48.1	22.23	5	22.30	22.20	43.1	18,360	0.23%
2022/04/22	147.2	22.82	20	22.75	22.80	127.2	17,961	0.71%	大買/鉅額交易
2022/04/21	26.2	25.35	43	25.27	25.40	-16.8	16,765	-0.10%
2022/04/20	25.1	25.22	0	0.00	25.20	25.1	16,338	0.15%
2022/04/19	11.6	25.29	1	25.35	25.20	10.6	16,006	0.07%
2022/04/18	17.1	25.37	1	25.35	25.40	16.1	15,785	0.10%
2022/04/15	9	25.33	0	0.00	25.45	9	15,557	0.06%
2022/04/14	8	25.49	0	0.00	25.40	8	15,513	0.05%
2022/04/13	5	25.51	0	0.00	25.70	5	15,426	0.03%
2022/04/12	10.4	25.36	11	25.50	25.35	-0.6	15,428	0.00%
2022/04/11	27.3	25.63	0.1	25.75	25.65	27.2	15,208	0.18%
2022/04/08	15	26.15	0	0.00	26.15	15	14,879	0.10%
2022/04/07	16.3	26.28	11	26.24	26.05	5.3	14,650	0.04%
2022/04/06	16.2	26.63	2	26.65	26.90	14.2	14,276	0.10%
2022/04/01	1.2	26.70	3	26.70	26.90	-1.8	14,110	-0.01%
2022/03/31	22	26.85	0	0.00	26.80	22	14,020	0.16%
2022/03/30	5	26.90	1	26.95	26.90	4	13,893	0.03%
2022/03/29	15.1	26.93	5	27.03	26.95	10.1	14,007	0.07%
2022/03/28	20	26.84	17	27.09	27.20	3	14,061	0.02%
2022/03/25	0.5	26.95	4	26.96	27.00	-3.5	14,183	-0.02%
2022/03/24	3.2	26.76	0	26.85	26.90	3.2	14,299	0.02%
2022/03/23	8	26.78	0	0.00	26.75	8	14,477	0.06%
2022/03/22	0	0.00	4.2	26.85	27.00	-4.2	14,460	-0.03%
2022/03/21	13	26.76	0	0.00	26.80	13	14,428	0.09%
2022/03/18	14.5	26.94	12	26.99	27.00	2.5	14,336	0.02%
2022/03/17	50.2	26.85	3	26.97	26.80	47.2	14,138	0.33%
2022/03/16	9.1	26.73	42	26.79	27.00	-33	14,342	-0.23%
2022/03/15	7	25.74	3.1	25.78	25.80	4	13,601	0.03%
2022/03/14	7	25.85	5.2	25.85	25.90	1.8	13,626	0.01%
2022/03/11	0	0.00	4	25.79	25.85	-4	13,620	-0.03%
2022/03/10	0	0.00	2	25.45	25.70	-2	13,782	-0.01%
2022/03/09	3	25.10	2	25.25	25.30	1	13,886	0.01%
2022/03/08	12.1	25.00	16	25.23	25.10	-3.9	13,954	-0.03%
2022/03/07	2.2	25.15	1	25.05	25.35	1.2	13,844	0.01%
2022/03/04	3.5	25.75	6	25.66	25.70	-2.5	14,002	-0.02%
2022/03/03	7	25.87	4	25.94	25.95	3	14,031	0.02%
2022/03/02	0	0.00	5	25.79	25.75	-5	14,040	-0.04%
2022/03/01	1	25.60	8	25.70	25.80	-7	13,999	-0.05%
2022/02/25	25.3	25.28	7	25.50	25.40	18.3	13,959	0.13%
2022/02/24	4.1	25.51	20	25.55	25.50	-15.9	13,889	-0.11%
2022/02/23	26	25.75	35	25.75	25.85	-9	13,790	-0.07%
2022/02/22	3	25.48	4	25.64	25.85	-1	13,908	-0.01%
2022/02/21	0	25.70	10	25.75	25.65	-10	13,934	-0.07%
2022/02/18	3	25.65	2	25.65	25.75	1	14,037	0.01%
2022/02/17	4	25.36	4	25.39	25.50	0	14,139	0.00%
2022/02/16	4	25.33	24	25.39	25.35	-20	14,317	-0.14%
2022/02/15	5	25.33	1	25.25	25.25	4	14,661	0.03%
2022/02/14	9	25.45	9	25.43	25.50	0	14,562	0.00%
2022/02/11	3	25.55	27	25.73	25.75	-24	14,683	-0.16%
2022/02/10	10	25.65	1	25.65	25.70	9	14,630	0.06%
2022/02/09	6	25.54	1	25.80	25.80	5	14,471	0.03%
2022/02/08	1	25.55	4	25.55	25.55	-3	14,365	-0.02%
2022/02/07	0.1	25.19	12	25.15	25.15	-11.9	14,350	-0.08%
2022/01/26	0	25.20	9	25.25	25.20	-9	14,168	-0.06%
2022/01/25	7	25.13	3	25.17	25.25	4	14,108	0.03%
2022/01/24	12.5	25.16	0	0.00	25.45	12.5	14,016	0.09%
2022/01/21	2	25.15	1	25.10	25.45	1	13,937	0.01%
2022/01/20	2	25.30	0	0.00	25.45	2	13,623	0.01%
2022/01/19	17	25.32	5	25.34	25.45	12	13,645	0.09%
2022/01/18	13	25.54	20	25.59	25.45	-7	13,570	-0.05%
2022/01/17	3	25.18	64	25.17	25.30	-61	13,371	-0.46%
2022/01/14	1	25.15	99	25.14	25.15	-98	13,448	-0.73%
2022/01/13	0	0.00	46.5	24.99	25.00	-46.5	13,383	-0.35%
2022/01/12	2	24.90	11	25.00	24.90	-9	13,374	-0.07%
2022/01/11	0	0.00	19	24.93	25.00	-19	13,316	-0.14%
2022/01/10	3	24.75	25	24.81	24.85	-22	13,251	-0.17%
2022/01/07	6	24.64	38	24.70	24.75	-32	13,251	-0.24%
2022/01/06	2	24.40	42	24.54	24.65	-40	13,149	-0.30%
2022/01/05	3	24.48	76	24.46	24.55	-73	13,282	-0.55%
2022/01/04	5.1	24.34	39	24.33	24.35	-33.9	13,433	-0.25%
2022/01/03	10.5	24.20	1	24.30	24.30	9.5	13,452	0.07%
2021/12/30	1	24.10	4	24.16	24.20	-3	13,610	-0.02%
2021/12/29	4	24.18	2	24.15	24.25	2	13,801	0.01%
2021/12/28	0	0.00	2	24.15	24.20	-2	13,908	-0.01%
2021/12/27	0	0.00	2.2	24.14	24.15	-2.2	14,016	-0.02%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	6	23.85	5	23.90	23.80	1	14,345	0.01%
2021/12/21	3	23.88	10	23.97	23.85	-7	14,301	-0.05%
2021/12/20	0	0.00	4	24.10	23.90	-4	14,237	-0.03%
2021/12/17	2	24.08	1	24.10	24.00	1	14,247	0.01%
2021/12/16	0	0.00	2	24.05	24.00	-2	14,259	-0.01%
2021/12/15	1	23.80	0	0.00	23.75	1	14,593	0.01%
2021/12/14	2	23.80	5	23.85	23.85	-3	14,837	-0.02%
2021/12/13	10	24.05	2	24.35	24.05	8	14,932	0.05%
2021/12/10	18	24.47	26	24.45	24.30	-8	15,016	-0.05%
2021/12/09	5	23.86	66	23.85	24.00	-61	14,564	-0.42%
2021/12/08	4	23.61	5	23.72	23.60	-1	14,393	-0.01%
2021/12/07	1.4	23.75	0	0.00	23.75	1.4	14,292	0.01%
2021/12/06	18	23.59	7	23.80	23.85	11	14,248	0.08%
2021/12/03	17	23.37	4	23.34	23.30	13	14,120	0.09%
2021/12/02	4	23.43	1	23.45	23.35	3	14,198	0.02%
2021/12/01	1.2	23.46	1	23.50	23.45	0.2	14,217	0.00%
2021/11/30	41	23.27	0	0.00	23.15	41	14,157	0.29%
2021/11/29	1	23.40	4	23.40	23.35	-3	13,775	-0.02%
2021/11/26	12	23.38	31.1	23.50	23.40	-19.1	13,747	-0.14%
2021/11/25	33	23.65	0	0.00	23.60	33	13,801	0.24%
2021/11/23	13	23.37	2	23.58	23.55	11	13,803	0.08%
2021/11/22	7	23.45	122	23.58	23.55	-115	13,715	-0.84%	大賣/鉅額交易
2021/11/19	34.5	23.48	0	0.00	23.55	34.5	13,665	0.25%
2021/11/18	13	23.56	0	0.00	23.60	13	13,652	0.10%
2021/11/17	33	23.60	0	0.00	23.75	33	13,573	0.24%
2021/11/16	7	23.58	1	23.80	23.70	6	13,647	0.04%
2021/11/15	40.1	23.62	0	0.00	23.70	40.1	13,673	0.29%
2021/11/12	36.3	23.89	1	23.90	23.90	35.3	13,587	0.26%
2021/11/11	3	24.00	3	24.07	24.10	0	13,693	0.00%
2021/11/10	13.5	24.10	4	24.05	24.15	9.5	13,861	0.07%
2021/11/09	0	0.00	1	24.35	24.35	-1	13,777	-0.01%
2021/11/08	11	24.29	81	24.32	24.40	-70	13,820	-0.51%
2021/11/05	0	0.00	11.1	24.16	24.35	-11.1	13,925	-0.08%
2021/11/04	1	24.40	1	24.30	24.30	0	14,145	0.00%
2021/11/03	2	24.35	6	24.43	24.55	-4	14,093	-0.03%
2021/11/02	3	24.18	12	24.25	24.20	-9	14,152	-0.06%
2021/11/01	6	24.18	37	24.22	24.20	-31	14,143	-0.22%
2021/10/29	57.1	24.47	2.4	24.68	24.45	54.7	14,135	0.39%
2021/10/28	2	24.70	0	0.00	24.85	2	14,038	0.01%
2021/10/27	53	24.70	38	24.74	24.80	15	14,068	0.11%
2021/10/26	0.1	24.45	53	24.56	24.60	-52.9	14,283	-0.37%
2021/10/25	0	0.00	41	24.44	24.45	-41	14,277	-0.29%
2021/10/22	0	0.00	45	24.29	24.30	-45	14,325	-0.31%
2021/10/21	0.1	24.05	0	0.00	24.00	0.1	14,203	0.00%
2021/10/20	10	23.90	19	24.01	23.90	-9	14,157	-0.06%
2021/10/19	0.1	24.05	32	23.95	23.90	-31.9	14,188	-0.23%
2021/10/18	10.1	24.20	2	24.05	24.05	8.1	14,411	0.06%
2021/10/15	6	23.98	28	24.04	24.05	-22	14,547	-0.15%
2021/10/14	5	24.25	4	24.28	24.15	1	14,556	0.01%
2021/10/13	0	0.00	16	24.32	24.10	-16	14,681	-0.11%
2021/10/12	7.1	24.14	18	24.19	24.10	-10.9	14,657	-0.07%
2021/10/08	7	24.15	13.5	24.11	24.15	-6.5	14,498	-0.04%
2021/10/07	11.1	24.16	36	24.17	24.15	-24.9	14,633	-0.17%
2021/10/06	0	0.00	66	23.68	23.90	-66	14,678	-0.45%
2021/10/05	14	23.55	5	23.52	23.40	9	14,554	0.06%
2021/10/04	7	23.52	20	23.61	23.60	-13	14,670	-0.09%
2021/10/01	5	23.40	3	23.48	23.60	2	14,639	0.01%
2021/09/30	4.2	23.56	0	0.00	23.60	4.2	14,627	0.03%
2021/09/29	1	23.50	4	23.56	23.85	-3	14,576	-0.02%
2021/09/28	13	23.95	8	24.00	24.00	5	14,479	0.03%
2021/09/27	3.8	24.25	52	24.20	24.30	-48.3	14,433	-0.33%
2021/09/24	8.6	24.11	13	24.19	24.15	-4.4	14,547	-0.03%
2021/09/23	12	24.05	14.1	24.08	24.00	-2.1	14,687	-0.01%
2021/09/22	6.1	23.69	42	23.70	24.05	-35.9	14,591	-0.25%
2021/09/17	24.2	23.60	5	23.65	23.50	19.2	14,235	0.13%
2021/09/16	6	23.48	14.1	23.48	23.60	-8.1	14,007	-0.06%
2021/09/15	0	0.00	13.4	23.37	23.40	-13.4	14,018	-0.10%
2021/09/14	2	23.10	10	23.00	23.10	-8	14,051	-0.06%
2021/09/13	0	0.00	10	22.85	22.90	-10	14,292	-0.07%
2021/09/10	5	22.75	1	22.80	22.80	4	14,456	0.03%
2021/09/08	2	22.70	8	22.90	22.80	-6	15,007	-0.04%
2021/09/07	13	22.95	15	22.92	23.00	-2	15,172	-0.01%
2021/09/03	5	22.80	2	22.80	22.80	3	15,320	0.02%
2021/09/02	18	22.76	3	22.70	22.55	15	15,551	0.10%
2021/09/01	15	22.85	0	0.00	22.85	15	15,757	0.10%
2021/08/31	12.9	22.77	9	22.65	22.90	3.9	15,853	0.02%
2021/08/30	4	22.60	21	22.65	22.70	-17	15,925	-0.11%
2021/08/27	1	22.60	3	22.57	22.60	-2	15,977	-0.01%
2021/08/26	5	22.37	0	0.00	22.45	5	16,008	0.03%
2021/08/25	3.5	22.51	12.5	22.46	22.55	-9	16,117	-0.06%
2021/08/24	3	22.40	126	22.60	22.55	-123	16,090	-0.76%	大賣/鉅額交易
2021/08/23	7	22.42	191	22.48	22.35	-184	16,045	-1.15%	大賣/鉅額交易
2021/08/20	21	22.47	11	22.38	22.35	10	16,081	0.06%
2021/08/19	10	22.11	3	22.28	22.30	7	16,144	0.04%
2021/08/18	2	22.30	8	22.18	22.30	-6	15,964	-0.04%
2021/08/17	2	22.05	10	22.19	22.30	-8	15,900	-0.05%
2021/08/16	4	21.71	10	21.70	21.70	-6	15,513	-0.04%
2021/08/13	1	21.60	0	0.00	21.65	1	16,457	0.01%
2021/08/12	73	21.59	0	0.00	21.55	73	16,734	0.44%
2021/08/11	4	21.75	2	21.73	21.80	2	16,849	0.01%
2021/08/10	0	0.00	9	21.75	21.85	-9	17,030	-0.05%
2021/08/09	72.1	21.30	0	0.00	21.40	72.1	17,094	0.42%
2021/08/06	1	21.50	2	21.53	21.45	-1	17,339	-0.01%
2021/08/05	22	21.48	3	21.53	21.55	19	17,850	0.11%
2021/08/04	53	21.40	0	0.00	21.45	53	18,453	0.29%
2021/08/03	13	21.46	1	21.45	21.55	12	18,878	0.06%
2021/08/02	2.1	21.53	3	21.58	21.60	-1	19,120	0.00%
2021/07/30	9.1	21.51	0	0.00	21.60	9.1	19,314	0.05%
2021/07/29	0	0.00	3	21.75	21.70	-3	19,327	-0.02%
2021/07/28	7.1	21.63	4	21.63	21.75	3.1	19,507	0.02%
2021/07/27	10.1	21.80	8	21.80	21.85	2.1	19,971	0.01%
2021/07/26	33	21.85	9	21.89	21.85	24	20,249	0.12%
2021/07/23	28.2	21.85	0	0.00	21.90	28.2	20,511	0.14%
2021/07/22	239	21.85	0	0.00	22.00	239	20,972	1.14%	大買/鉅額交易
2021/07/21	58	21.99	10	21.90	22.00	48	21,041	0.23%
2021/07/20	13.1	22.00	0	0.00	22.05	13.1	21,251	0.06%
2021/07/19	3	22.05	0	22.10	22.05	3	22,468	0.01%
2021/07/16	7	22.05	1	22.15	22.15	6	23,230	0.03%
2021/07/15	66.1	22.11	1	22.20	22.15	65.1	23,471	0.28%
2021/07/14	3	22.13	3.5	22.17	22.20	-0.5	23,724	0.00%
2021/07/13	2	22.13	5	22.10	22.20	-3	23,976	-0.01%
2021/07/12	4	22.13	14	22.24	22.10	-10	24,047	-0.04%
2021/07/09	12	22.02	3	22.07	22.10	9	24,178	0.04%
2021/07/08	48	22.27	1.2	22.31	22.30	46.8	24,248	0.19%
2021/07/07	6	22.24	0	0.00	22.30	6	24,722	0.02%
2021/07/06	3	22.30	4	22.41	22.45	-1	24,891	0.00%
2021/07/05	5	22.18	3	22.25	22.25	2.1	25,062	0.01%
2021/07/02	7	22.09	36	22.08	22.05	-29	25,366	-0.11%
2021/07/01	37.1	22.10	1	22.20	22.00	36.1	25,664	0.14%
2021/06/30	48	22.18	1	22.50	22.35	47	25,955	0.18%
2021/06/29	8	22.06	0	0.00	22.05	8	26,300	0.03%
2021/06/28	9	22.04	2	22.00	22.00	7	27,021	0.03%
2021/06/25	137	22.11	1	22.15	22.05	136	28,652	0.47%	大買/鉅額交易
2021/06/24	70	22.10	5	22.10	22.10	65	29,580	0.22%
2021/06/23	48	22.10	9	22.13	22.10	39	29,494	0.13%
2021/06/22	83.3	22.42	2	22.35	22.30	81.3	29,422	0.28%
2021/06/21	17	22.75	3	22.65	22.60	14	29,223	0.05%
2021/06/18	8	22.93	1	23.00	23.05	7	29,234	0.02%
2021/06/17	6	22.83	2	23.00	23.05	4	29,140	0.01%
2021/06/16	2	22.63	0	0.00	23.00	2	29,508	0.01%
2021/06/15	18.1	22.37	3	22.47	22.50	15.1	29,564	0.05%
2021/06/11	5	22.68	0	0.00	22.65	5	29,429	0.02%
2021/06/10	6	22.64	2	22.83	22.85	4	29,604	0.01%
2021/06/09	12	22.92	0.1	23.05	22.95	11.9	29,422	0.04%
2021/06/08	5.1	23.00	0	0.00	23.15	5.1	29,258	0.02%
2021/06/07	14	23.03	0	0.00	23.05	14	29,400	0.05%
2021/06/04	27	23.16	14.1	23.18	23.20	12.9	29,270	0.04%
2021/06/03	12	23.20	3	23.20	23.40	9	29,369	0.03%
2021/06/02	4	23.20	0	0.00	23.10	4	29,417	0.01%
2021/06/01	5.1	23.55	0	0.00	23.45	5.1	29,497	0.02%
2021/05/31	2	23.33	3	23.35	23.45	-1	29,720	0.00%
2021/05/28	3	23.27	1	23.40	23.30	2	29,823	0.01%
2021/05/27	5.1	23.20	19	23.16	23.40	-13.9	30,018	-0.05%
2021/05/26	1.1	23.26	1	23.30	23.30	0.1	30,132	0.00%
2021/05/25	5.1	23.32	5	23.30	23.35	0.1	30,387	0.00%
2021/05/24	12	23.18	38	23.21	23.30	-26	30,466	-0.09%
2021/05/21	106.2	24.06	37	24.56	23.30	69.2	30,619	0.23%	大買/
2021/05/20	18.3	23.32	9	23.19	23.15	9.3	29,730	0.03%
2021/05/19	13.1	22.76	25	22.60	22.80	-11.9	29,611	-0.04%
2021/05/18	8.2	22.38	25	22.42	22.90	-16.8	29,662	-0.06%
2021/05/17	13	21.83	37.8	22.21	21.90	-24.8	29,711	-0.08%
2021/05/14	37.4	23.16	5	22.58	22.70	32.4	29,477	0.11%
2021/05/13	12.2	22.61	10	22.85	22.95	2.2	29,414	0.01%
2021/05/12	28.2	22.53	28	22.21	22.35	0.2	28,977	0.00%
2021/05/11	40.5	23.67	23	23.55	23.50	17.5	28,510	0.06%
2021/05/10	17.1	24.07	19.2	24.08	24.30	-2.1	28,151	-0.01%
2021/05/07	5.1	24.11	1	24.45	24.55	4.1	28,250	0.01%
2021/05/06	7.1	24.31	10	24.56	24.30	-2.9	28,595	-0.01%
2021/05/05	3.2	24.04	3	23.98	23.90	0.2	28,795	0.00%
2021/05/04	68.5	23.64	6	23.34	23.50	62.4	28,742	0.22%
2021/05/03	72	24.53	12	24.46	24.35	60	28,422	0.21%
2021/04/29	52.5	24.97	15.1	24.81	25.00	37.5	28,268	0.13%
2021/04/28	22.6	24.92	12	25.13	24.90	10.6	28,069	0.04%
2021/04/27	30	24.60	0.1	24.65	24.65	29.9	28,040	0.11%
2021/04/26	26	24.69	6.2	24.78	24.75	19.9	27,948	0.07%
2021/04/23	183	24.63	6	24.75	24.80	177	27,869	0.64%	大買/鉅額交易
2021/04/22	91	27.54	49.3	27.53	27.40	41.7	27,381	0.15%
2021/04/21	35	27.68	2	27.70	27.80	33	26,955	0.12%
2021/04/20	24	27.72	45.1	27.79	27.75	-21.1	26,708	-0.08%
2021/04/19	15	27.80	25	27.67	27.55	-10	26,542	-0.04%
2021/04/16	8.1	27.09	8	27.04	27.15	0.1	26,408	0.00%
2021/04/15	4.1	26.70	1	26.65	26.70	3.1	26,404	0.01%
2021/04/14	18	26.67	0	0.00	26.70	18	26,325	0.07%
2021/04/13	29.5	26.97	19	27.17	26.80	10.5	26,419	0.04%
2021/04/12	17	27.28	14	27.34	27.20	3	26,390	0.01%
2021/04/09	4.1	27.25	12	27.25	27.20	-8	26,267	-0.03%
2021/04/08	11.1	27.22	65	27.17	27.15	-53.9	26,006	-0.21%
2021/04/07	44	27.05	10	27.09	27.10	34	25,692	0.13%
2021/04/06	15.2	27.19	19.2	27.14	27.05	-4	25,436	-0.02%
2021/04/01	29.6	27.06	27.4	26.98	27.25	2.2	24,961	0.01%
2021/03/31	25	26.99	27.5	26.89	26.70	-2.5	24,340	-0.01%
2021/03/30	104.1	26.56	80	26.50	27.00	24.1	23,516	0.10%	大買/
2021/03/29	52.4	25.93	74.1	26.08	26.10	-21.7	21,800	-0.10%
2021/03/26	1	23.65	1	23.70	23.75	0	20,833	0.00%
2021/03/25	19.3	23.57	0	0.00	23.70	19.3	20,876	0.09%
2021/03/24	2	23.75	16	23.78	23.95	-14	20,905	-0.07%
2021/03/23	0.1	23.83	21	23.94	24.00	-20.9	20,979	-0.10%
2021/03/22	63.5	23.65	55	23.61	23.65	8.5	21,013	0.04%
2021/03/19	42.1	23.87	19	24.06	23.85	23.1	20,917	0.11%
2021/03/18	22	23.55	18.1	23.72	23.70	4	20,499	0.02%
2021/03/17	5	23.25	0	0.00	23.30	5	20,434	0.02%
2021/03/16	5	22.95	17.1	23.28	23.30	-12.1	20,650	-0.06%
2021/03/15	1	22.80	7.1	22.82	22.95	-6.1	20,508	-0.03%
2021/03/12	1	22.90	12.1	22.88	22.90	-11.1	21,108	-0.05%
2021/03/11	1.2	22.90	15.1	22.89	22.95	-13.9	21,545	-0.06%
2021/03/10	14.1	22.67	2.1	22.90	22.70	12.1	21,436	0.06%
2021/03/09	4.8	22.57	10.1	22.63	22.70	-5.3	21,439	-0.02%
2021/03/08	0	0.00	18	22.46	22.40	-18	21,301	-0.08%
2021/03/05	0	0.00	13.3	22.09	22.40	-13.3	21,213	-0.06%
2021/03/04	13	22.31	46	22.39	22.20	-33	21,379	-0.15%
2021/03/03	18	22.29	7.1	22.37	22.60	10.9	21,278	0.05%
2021/03/02	45	22.20	15	22.42	22.20	30	21,078	0.14%
2021/02/26	29.1	22.02	19	21.97	22.20	10.1	20,763	0.05%
2021/02/25	3.4	22.17	6.6	22.16	22.30	-3.2	20,441	-0.02%
2021/02/24	22.1	22.01	29	21.90	21.90	-6.9	20,294	-0.03%
2021/02/23	3.5	21.74	2	21.70	21.75	1.5	20,153	0.01%
2021/02/22	39.2	21.87	29	21.86	21.80	10.2	19,945	0.05%
2021/02/19	13.1	21.70	0	0.00	21.85	13.1	19,837	0.07%
2021/02/18	6.1	21.71	3	21.82	21.90	3.1	19,673	0.02%
2021/02/17	26	21.80	16.1	21.79	21.75	9.9	19,633	0.05%
2021/02/05	2	21.85	6	21.88	21.90	-4	19,297	-0.02%
2021/02/04	9.1	21.97	3.1	21.98	21.80	6.1	19,223	0.03%
2021/02/03	14	21.53	19	21.78	21.80	-5	19,168	-0.03%
2021/02/02	25	21.58	22	21.43	21.50	3	19,207	0.02%
2021/02/01	14.1	21.29	101	21.45	21.35	-87	19,073	-0.46%	大賣/
2021/01/29	114.7	21.87	26	21.59	21.45	88.7	18,945	0.47%	大買/
2021/01/28	37	22.00	35.6	22.21	22.15	1.5	18,567	0.01%
2021/01/27	15.3	21.77	2	22.10	21.80	13.3	17,970	0.07%
2021/01/26	7	21.51	1	21.45	21.40	6	17,454	0.03%
2021/01/25	7.1	21.16	7	21.29	21.40	0.1	17,231	0.00%
2021/01/22	20.1	20.90	22	21.10	21.30	-1.9	17,126	-0.01%
2021/01/21	38	21.01	37	20.95	20.80	1	17,116	0.01%
2021/01/20	8.1	20.93	9	20.86	20.80	-0.9	17,063	0.00%
2021/01/19	15.2	21.62	11	21.59	21.50	4.2	16,553	0.03%
2021/01/18	7.1	21.51	37	21.58	21.55	-30	16,285	-0.18%
2021/01/15	71	22.59	39	22.38	22.25	32	15,964	0.20%
2021/01/14	20	22.14	27.3	22.11	22.25	-7.3	15,247	-0.05%
2021/01/13	20.3	21.84	10.1	21.81	21.80	10.3	14,793	0.07%
2021/01/12	20	21.70	37.2	21.67	21.65	-17.2	14,595	-0.12%
2021/01/11	9	21.65	12.1	21.68	21.80	-3.1	14,313	-0.02%
2021/01/08	5	21.15	3.1	21.22	21.50	2	14,022	0.01%
2021/01/07	1	21.10	15.2	21.13	21.00	-14.2	13,760	-0.10%
2021/01/06	34.3	21.22	22.2	21.40	21.05	12.2	13,606	0.09%
2021/01/05	10	21.38	18.1	21.53	21.55	-8.1	13,173	-0.06%
2021/01/04	1	20.85	94	20.92	20.80	-93	12,853	-0.72%
2020/12/31	0	0.00	2.5	20.78	20.70	-2.5	12,794	-0.02%
2020/12/30	62.1	20.75	57	20.93	20.90	5.1	12,734	0.04%
2020/12/29	25	20.85	58.1	20.81	20.95	-33.1	12,693	-0.26%
2020/12/28	63	20.80	1	20.80	20.80	62	12,620	0.49%
2020/12/25	0	0.00	6	20.52	20.60	-6	12,638	-0.05%
2020/12/23	1	20.35	1	20.30	20.30	0	12,625	0.00%
2020/12/22	0	0.00	3	20.50	20.45	-3	12,649	-0.02%
2020/12/21	0	0.00	12	20.44	20.50	-12	12,678	-0.09%
2020/12/18	2	20.88	17	20.92	20.70	-15	12,601	-0.12%
2020/12/17	3.3	20.88	42.1	20.90	21.00	-38.8	12,419	-0.31%
2020/12/16	12	20.65	17.1	20.71	20.85	-5.1	12,187	-0.04%
2020/12/15	6	20.43	48	20.47	20.50	-42	12,107	-0.35%
2020/12/14	19	20.68	49.1	20.71	20.60	-30.1	11,954	-0.25%
2020/12/11	9	20.48	1.1	20.68	20.45	7.9	11,827	0.07%
2020/12/10	62	20.56	28	20.54	20.50	34	11,771	0.29%
2020/12/09	30	20.30	36.1	20.30	20.50	-6.1	11,429	-0.05%
2020/12/08	64	20.28	34.1	20.45	20.35	29.9	11,188	0.27%
2020/12/07	7	19.90	46.9	19.92	20.10	-39.9	10,549	-0.38%
2020/12/04	1	19.60	19	19.56	19.55	-18	10,110	-0.18%
2020/12/03	11	19.40	1	19.45	19.45	10	9,979	0.10%
2020/12/02	1	19.40	81.7	19.40	19.35	-80.7	9,941	-0.81%
2020/12/01	10	19.15	0	0.00	19.30	10	9,993	0.10%
2020/11/30	86	19.16	2	19.35	19.30	84	10,289	0.82%
2020/11/27	29.1	19.29	0	0.00	19.25	29.1	10,617	0.27%
2020/11/26	2	19.45	112	19.55	19.55	-110	10,565	-1.04%	大賣/鉅額交易
2020/11/25	0.1	19.65	1	19.50	19.55	-0.9	10,762	-0.01%
2020/11/24	0	0.00	2	19.63	19.60	-2	10,785	-0.02%
2020/11/23	1	19.70	10	19.69	19.70	-9	10,790	-0.08%
2020/11/20	0	0.00	7.1	19.50	19.55	-7.1	10,704	-0.07%
2020/11/19	0	0.00	6.1	19.53	19.50	-6.1	10,855	-0.06%
2020/11/18	0	0.00	4	19.45	19.55	-4	10,804	-0.04%
2020/11/17	5	19.50	1	19.50	19.40	4	10,887	0.04%
2020/11/16	2	19.30	18	19.40	19.40	-16	11,036	-0.14%
2020/11/12	3	19.17	2	19.05	19.10	1	10,938	0.01%
2020/11/11	0	0.00	28	19.13	19.35	-28	10,973	-0.26%
2020/11/10	0	0.00	6	19.08	19.10	-6	10,799	-0.06%
2020/11/09	6	18.78	8	18.86	18.95	-2	10,688	-0.02%
2020/11/06	0	0.00	81	18.85	18.90	-81	10,631	-0.76%
2020/11/05	80	18.70	0	0.00	18.85	80	10,731	0.75%
2020/11/03	0	0.00	2	18.80	18.75	-2	10,939	-0.02%
2020/11/02	12	18.68	0	0.00	18.65	12	11,041	0.11%
2020/10/29	1	18.85	91	18.75	18.95	-90	11,114	-0.81%
2020/10/28	0	0.00	4	18.76	18.75	-4	11,010	-0.04%
2020/10/27	82.1	18.55	0.1	18.65	18.60	82	11,111	0.74%
2020/10/26	6	18.60	0	0.00	18.65	6	11,163	0.05%
2020/10/22	3	18.52	2	18.60	18.50	1	11,314	0.01%
2020/10/21	13	18.54	1	18.70	18.50	12	11,217	0.11%
2020/10/20	2.8	18.58	0	0.00	18.60	2.8	11,280	0.02%
2020/10/19	4.4	18.61	0	0.00	18.55	4.4	11,369	0.04%
2020/10/16	1	18.55	0	0.00	18.55	1	11,463	0.01%
2020/10/15	4	18.73	0	0.00	18.70	4	11,616	0.03%
2020/10/14	2	18.80	1	18.95	18.95	1	11,855	0.01%
2020/10/13	3	18.70	0	0.00	18.70	3	12,644	0.02%
2020/10/12	37.1	18.68	0	0.00	18.70	37.1	13,454	0.28%
2020/10/08	0.2	18.90	0	0.00	18.85	0.2	13,774	0.00%
2020/10/07	0	0.00	13	19.00	18.90	-13	13,994	-0.09%
2020/10/05	3	18.92	0	0.00	18.90	3	14,469	0.02%
2020/09/28	5	19.20	94	19.24	19.30	-89	15,118	-0.59%
2020/09/25	84	18.81	0	18.95	18.90	84	15,290	0.55%
2020/09/24	2	18.95	20	18.93	18.80	-18	15,362	-0.12%
2020/09/23	1	19.00	14	19.14	19.15	-13	15,432	-0.08%
2020/09/22	7	19.10	0	0.00	19.10	7	15,484	0.05%
2020/09/21	2	19.43	0	0.00	19.35	2	15,530	0.01%
2020/09/18	0	0.00	2	19.50	19.70	-2	15,606	-0.01%
2020/09/17	5.3	19.37	4	19.40	19.40	1.3	15,581	0.01%
2020/09/16	13.2	19.51	10	19.61	19.35	3.2	15,678	0.02%
2020/09/15	4	19.46	32.2	19.47	19.45	-28.2	15,849	-0.18%
2020/09/14	2	19.15	103.5	19.15	19.15	-101.5	15,963	-0.64%	大賣/鉅額交易
2020/09/11	4	19.10	1	19.15	19.15	3	16,078	0.02%
2020/09/10	0	0.00	5	19.10	19.10	-5	16,183	-0.03%
2020/09/09	2	19.00	2	18.95	19.00	0	16,241	0.00%
2020/09/08	4.1	19.13	3	19.17	19.20	1.1	16,220	0.01%
2020/09/07	4	19.23	6	19.16	19.10	-2	16,361	-0.01%
2020/09/04	4	18.99	5	19.01	19.20	-1	16,455	-0.01%
2020/09/03	37	19.59	17	19.53	19.25	20	16,475	0.12%
2020/09/02	38	19.47	48	19.51	19.60	-10	16,239	-0.06%
2020/09/01	0	0.00	9	18.81	18.85	-9	15,781	-0.06%
2020/08/31	1.2	18.83	5	18.87	18.50	-3.9	15,761	-0.02%
2020/08/28	6	18.81	5	18.90	18.85	1	15,639	0.01%
2020/08/27	101	18.83	2	19.00	18.90	99	15,778	0.63%	大買/
2020/08/26	10	18.88	9.2	18.89	18.95	0.8	15,771	0.00%
2020/08/25	18	18.93	20	18.85	18.80	-2	15,912	-0.01%
2020/08/24	11.3	18.50	0	0.00	18.45	11.3	16,007	0.07%
2020/08/21	3.2	18.35	0	0.00	18.40	3.2	16,093	0.02%
2020/08/20	8	18.33	12	18.44	18.35	-4	15,943	-0.03%
2020/08/19	6	18.62	11	18.74	18.60	-5	15,746	-0.03%
2020/08/18	1	18.60	2	18.65	18.75	-1	15,642	-0.01%
2020/08/17	4	18.64	7	18.70	18.70	-3	15,667	-0.02%
2020/08/14	1.3	18.62	1	18.70	18.65	0.3	15,663	0.00%
2020/08/13	8	18.56	1	18.55	18.60	7	15,700	0.04%
2020/08/12	0.2	18.75	0	0.00	18.65	0.2	15,674	0.00%
2020/08/11	3	18.90	11	19.00	18.80	-8	15,679	-0.05%
2020/08/10	5.9	18.89	28	18.92	19.00	-22.1	15,801	-0.14%
2020/08/07	1	18.75	51	18.70	18.70	-50	15,840	-0.32%
2020/08/06	4	18.68	6	18.72	18.75	-2	15,887	-0.01%
2020/08/05	0	0.00	4	18.60	18.60	-4	15,880	-0.03%
2020/08/04	7	18.49	3	18.45	18.45	4	15,828	0.03%
2020/08/03	27	18.44	1	18.35	18.35	26	15,804	0.16%
2020/07/31	9	18.50	7	18.53	18.65	2	15,733	0.01%
2020/07/30	0	0.00	5	18.55	18.45	-5	15,632	-0.03%
2020/07/29	3	18.25	0	0.00	18.25	3	15,560	0.02%
2020/07/28	4	18.31	0	0.00	18.30	4	15,654	0.03%
2020/07/27	1	18.40	0	0.00	18.35	1	15,768	0.01%
2020/07/24	11	18.49	10	18.58	18.45	1	15,856	0.01%
2020/07/23	0	0.00	7	18.76	18.75	-7	15,887	-0.04%
2020/07/22	1	18.80	0	0.00	18.85	1	15,949	0.01%
2020/07/21	20.9	18.86	31	18.83	18.85	-10.1	15,918	-0.06%
2020/07/20	21.2	18.44	7	18.54	18.50	14.2	15,865	0.09%
2020/07/17	44	18.46	1	18.40	18.40	43	15,815	0.27%
2020/07/16	40	20.06	12	20.04	20.00	28	15,249	0.18%
2020/07/15	3	20.27	41	20.32	20.20	-38	14,580	-0.26%
2020/07/14	24.6	20.17	4	20.29	20.10	20.6	14,213	0.14%
2020/07/13	1	20.15	32	20.29	20.25	-31	14,007	-0.22%
2020/07/10	13	20.05	23	20.03	20.00	-10	13,953	-0.07%
2020/07/09	30	20.40	10	20.45	20.15	20	13,924	0.14%
2020/07/08	9	20.14	91.3	20.29	20.40	-82.3	13,653	-0.60%
2020/07/07	3	20.03	16	20.04	20.05	-13	13,266	-0.10%
2020/07/06	0	0.00	37	19.95	20.05	-37	13,210	-0.28%
2020/07/03	4	19.93	1.1	19.97	19.80	2.9	13,180	0.02%
2020/07/02	41	19.73	13.2	19.77	19.95	27.8	13,274	0.21%
2020/07/01	4	19.45	0	0.00	19.55	4	13,300	0.03%
2020/06/30	4	19.35	1	19.45	19.25	3	13,330	0.02%
2020/06/29	7	19.31	3	19.45	19.45	4	13,548	0.03%
2020/06/24	2	19.45	7.1	19.45	19.45	-5.1	13,556	-0.04%
2020/06/22	16	19.30	5	19.45	19.20	11	13,556	0.08%
2020/06/19	0	0.00	3	19.55	19.50	-3	13,614	-0.02%
2020/06/18	2	19.45	3.2	19.51	19.55	-1.2	13,515	-0.01%
2020/06/17	11	19.39	3	19.37	19.35	8	13,523	0.06%
2020/06/16	1	19.25	6	19.22	19.15	-5	13,735	-0.04%
2020/06/12	2	18.95	5	19.04	18.90	-3	14,423	-0.02%
2020/06/11	3	19.10	2	19.18	19.10	1	14,618	0.01%
2020/06/10	4	19.16	2	19.20	19.10	2	14,741	0.01%
2020/06/09	27	19.24	5.5	19.25	19.20	21.5	15,118	0.14%
2020/06/08	3	19.20	9	19.22	19.20	-6	15,383	-0.04%
2020/06/05	1	19.05	3.5	19.09	19.10	-2.5	15,240	-0.02%
2020/06/04	0	0.00	6	19.06	19.05	-6	15,404	-0.04%
2020/06/03	3	19.05	0	0.00	19.00	3	15,658	0.02%
2020/06/02	0	0.00	1	19.00	19.00	-1	15,664	-0.01%
2020/06/01	10	18.83	12	18.99	18.90	-2	15,699	-0.01%
2020/05/29	0	0.00	1	18.65	19.10	-1	15,590	-0.01%
2020/05/28	2	18.45	0	0.00	18.40	2	15,346	0.01%
2020/05/27	16	18.65	11	18.65	18.65	5	15,425	0.03%
2020/05/26	2	18.58	0	0.00	18.55	2	15,503	0.01%
2020/05/22	1	18.45	0	0.00	18.40	1	15,530	0.01%
2020/05/21	1	18.50	0	0.00	18.60	1	15,507	0.01%
2020/05/20	10	18.51	1	18.50	18.50	9	15,472	0.06%
2020/05/19	2	18.53	0	0.00	18.50	2	15,477	0.01%
2020/05/18	12.3	18.54	0	0.00	18.45	12.3	15,490	0.08%
2020/05/15	11	18.46	1	18.50	18.45	10	15,571	0.06%
2020/05/14	22.1	18.66	6	18.80	18.60	16.1	15,371	0.10%
2020/05/13	0	0.00	1.5	19.00	19.00	-1.5	15,291	-0.01%
2020/05/12	2	18.85	2.5	18.90	18.80	-0.5	15,227	0.00%
2020/05/11	0	0.00	1	18.95	18.80	-1	15,188	-0.01%
2020/05/08	0	0.00	1	18.90	18.80	-1	15,081	-0.01%
2020/05/07	1	18.70	0	0.00	18.70	1	15,020	0.01%
2020/05/06	0	0.00	2	18.70	18.65	-2	14,995	-0.01%
2020/05/04	16	18.60	9	18.69	18.60	7	14,921	0.05%
2020/04/30	1	19.00	8	19.08	19.10	-7	14,818	-0.05%
2020/04/29	0	0.00	8.5	19.06	19.10	-8.5	14,753	-0.06%
2020/04/28	0	0.00	3	19.00	18.95	-3	14,786	-0.02%
2020/04/27	0	0.00	2.5	18.88	18.90	-2.5	15,015	-0.02%
2020/04/24	1	18.65	0	0.00	18.55	1	14,964	0.01%
2020/04/23	0	0.00	6	18.60	18.75	-6	14,936	-0.04%
2020/04/22	6	18.55	10	18.57	18.70	-4	14,782	-0.03%
2020/04/21	5	18.28	3	18.35	18.45	2	14,599	0.01%
2020/04/20	1	18.60	3	18.65	18.70	-2	14,385	-0.01%
2020/04/17	21	18.89	2	18.83	18.70	19	14,279	0.13%
2020/04/16	3	18.72	13	18.56	18.85	-10	14,118	-0.07%
2020/04/15	9	18.83	12	18.75	18.85	-3	13,974	-0.02%
2020/04/14	2	18.53	2	18.58	18.55	0	13,737	0.00%
2020/04/13	0	0.00	4	18.35	18.35	-4	13,580	-0.03%
2020/04/10	7	18.29	2	18.28	18.30	5	13,588	0.04%
2020/04/09	4	18.20	7	18.26	18.30	-3	13,617	-0.02%
2020/04/08	1.3	18.20	0	0.00	18.10	1.3	13,490	0.01%
2020/04/07	10	18.12	2	18.15	18.10	8	13,391	0.06%
2020/04/06	2	17.88	15	17.97	18.10	-13	13,184	-0.10%
2020/04/01	3	17.75	1	17.60	17.75	2	12,974	0.02%
2020/03/31	6	17.81	7	17.84	17.30	-1	12,808	-0.01%
2020/03/30	5	17.18	8	17.36	17.30	-3	12,491	-0.02%
2020/03/27	4	17.35	8	17.42	17.40	-4	12,423	-0.03%
2020/03/26	2	17.15	7	17.26	17.20	-5	12,348	-0.04%
2020/03/25	8	17.11	12	17.19	17.15	-4	12,456	-0.03%
2020/03/24	1	16.60	15	16.59	16.40	-14	12,272	-0.11%
2020/03/23	18	15.62	2	15.70	15.50	16	12,403	0.13%
2020/03/20	20.3	16.10	2	16.18	16.20	18.3	12,425	0.15%
2020/03/19	10	15.74	39	15.89	15.70	-29	12,163	-0.24%
2020/03/18	3	16.55	6	16.55	16.50	-3	11,735	-0.03%
2020/03/17	8	16.51	24	16.50	16.50	-16	11,487	-0.14%
2020/03/16	30	17.03	28	16.89	16.75	2	11,272	0.02%
2020/03/13	43.8	16.65	18	16.68	17.10	25.8	11,112	0.23%
2020/03/12	15	17.34	29	17.22	17.20	-14	10,597	-0.13%
2020/03/11	6.4	17.86	8	17.88	17.85	-1.6	10,275	-0.02%
2020/03/10	13.2	17.68	96	17.71	17.90	-82.8	10,250	-0.81%
2020/03/09	19.2	17.97	11	17.96	17.90	8.2	10,060	0.08%
2020/03/06	15	18.05	5	18.06	18.05	10	9,760	0.10%
2020/03/05	26.5	18.15	8	18.15	18.15	18.5	9,657	0.19%
2020/03/04	1	18.20	29	18.15	18.20	-28	9,640	-0.29%
2020/03/03	9	18.24	9	18.20	18.15	0	9,605	0.00%
2020/03/02	17	18.16	1	18.20	18.10	16	9,672	0.17%
2020/02/27	14	18.33	14	18.25	18.45	0	10,656	0.00%
2020/02/26	1	18.15	1	18.15	18.40	0	10,624	0.00%
2020/02/25	3	18.23	1	18.20	18.20	2	10,569	0.02%
2020/02/24	6	18.30	0	0.00	18.30	6	10,610	0.06%
2020/02/21	3	18.35	4	18.46	18.45	-1	10,687	-0.01%
2020/02/20	16	18.35	6	18.36	18.40	10	10,780	0.09%
2020/02/19	12.5	18.37	0	0.00	18.35	12.5	10,867	0.12%
2020/02/18	22	18.37	2	18.40	18.40	20	10,882	0.18%
2020/02/17	2	18.50	3	18.50	18.55	-1	10,889	-0.01%
2020/02/14	0	0.00	4	18.59	18.55	-4	10,987	-0.04%
2020/02/13	4.8	18.53	2	18.55	18.50	2.8	11,123	0.02%
2020/02/12	1.8	18.52	0	0.00	18.55	1.8	11,234	0.02%
2020/02/11	8	18.41	0	0.00	18.40	8	11,281	0.07%
2020/02/10	13	18.42	1	18.30	18.40	12	11,380	0.11%
2020/02/06	4	18.50	3	18.45	18.60	1	12,424	0.01%
2020/02/05	6	18.36	20	18.40	18.40	-14	12,620	-0.11%
2020/02/04	0	0.00	1	18.30	18.40	-1	12,713	-0.01%
2020/02/03	29	18.01	4	18.09	18.15	25	12,822	0.19%
2020/01/31	8	18.41	0	0.00	18.35	8	12,770	0.06%
2020/01/30	6	18.46	21	18.49	18.35	-15	12,702	-0.12%
2020/01/20	2	19.08	7	19.09	19.10	-5	12,399	-0.04%
2020/01/17	8.4	18.93	12	19.00	19.00	-3.6	12,351	-0.03%
2020/01/16	0	0.00	1	18.90	18.95	-1	12,359	-0.01%
2020/01/15	10	18.95	3	18.95	19.00	7	12,507	0.06%
2020/01/14	1	18.85	20	18.95	18.95	-19	12,613	-0.15%
2020/01/13	8	18.87	2	18.90	18.90	6	12,635	0.05%
2020/01/10	0	0.00	1	18.80	18.75	-1	12,688	-0.01%
2020/01/09	0	0.00	3	18.75	18.80	-3	12,872	-0.02%
2020/01/08	32.5	18.69	29	18.60	18.60	3.5	13,033	0.03%
2020/01/07	3	18.80	34	18.80	18.75	-31	13,095	-0.24%
2020/01/06	2	18.80	6	18.85	18.90	-4	13,147	-0.03%
2020/01/03	7	18.86	5	18.88	18.90	2	13,223	0.02%
2020/01/02	11	18.90	2	18.90	18.85	9	13,254	0.07%
2019/12/31	26	18.86	6	18.89	18.85	20	13,362	0.15%
2019/12/30	0	0.00	4	18.98	18.95	-4	13,279	-0.03%
2019/12/27	0	0.00	4	18.96	19.00	-4	13,303	-0.03%
2019/12/26	0	0.00	1	18.95	19.00	-1	13,305	-0.01%
2019/12/25	4	18.95	4	18.94	18.95	0	13,347	0.00%
2019/12/24	8	18.94	10	18.95	18.95	-2	13,375	-0.01%
2019/12/23	12	18.95	6	18.96	19.00	6	13,349	0.04%
2019/12/20	1	18.90	21	19.00	19.00	-20	13,328	-0.15%
2019/12/19	0	0.00	6	18.90	18.95	-6	13,215	-0.05%
2019/12/18	5	18.83	3	18.87	19.00	2	13,142	0.02%
2019/12/16	14.6	18.84	25	18.83	18.85	-10.4	12,788	-0.08%
2019/12/13	3	18.80	100	18.80	18.85	-97	12,756	-0.76%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	2	18.60	0	0.00	18.70	2	12,643	0.02%
2019/12/10	105	18.80	2	18.70	18.75	103	12,621	0.82%	大買/鉅額交易
2019/12/09	1	18.85	3	18.88	18.90	-2	12,554	-0.02%
2019/12/06	3	18.85	0	0.00	18.85	3	12,692	0.02%
2019/12/05	8	18.83	8	18.86	18.90	0	12,656	0.00%
2019/12/04	5	18.78	5	18.80	18.85	0	12,621	0.00%
2019/12/03	1	18.70	0	0.00	18.80	1	12,693	0.01%
2019/12/02	3	18.60	5	18.63	18.70	-2	12,720	-0.02%
2019/11/29	4	18.76	3	18.80	18.80	1	12,669	0.01%
2019/11/28	3	18.80	4	18.84	18.90	-1	12,702	-0.01%
2019/11/27	0	0.00	28	18.81	18.70	-28	12,805	-0.22%
2019/11/26	21	18.75	3	18.93	18.75	18	12,767	0.14%
2019/11/25	2	18.83	4	18.90	18.90	-2	11,634	-0.02%
2019/11/22	0	0.00	6	18.90	18.90	-6	11,714	-0.05%
2019/11/21	2	18.80	2	18.85	18.90	0	11,761	0.00%
2019/11/20	0	0.00	1	19.00	19.00	-1	11,701	-0.01%
2019/11/19	0	0.00	3	18.88	18.90	-3	11,818	-0.03%
2019/11/18	1	18.70	12	18.79	18.90	-11	11,891	-0.09%
2019/11/15	6	18.56	12	18.60	18.55	-6	11,897	-0.05%
2019/11/14	5.4	18.50	12	18.54	18.50	-6.6	11,920	-0.06%
2019/11/13	20	18.33	2.3	18.36	18.30	17.7	12,032	0.15%
2019/11/12	3	18.47	4	18.49	18.45	-1	12,326	-0.01%
2019/11/11	14.5	18.68	38	18.66	18.65	-23.5	12,307	-0.19%
2019/11/08	2	18.75	3	18.75	18.80	-1	12,197	-0.01%
2019/11/07	0	0.00	1	18.70	18.70	-1	12,095	-0.01%
2019/11/06	30	18.78	10	18.78	18.70	20	11,995	0.17%
2019/11/05	75	19.05	53	19.08	19.05	22	11,818	0.19%
2019/11/04	5	18.35	14	18.37	18.50	-9	11,147	-0.08%
2019/11/01	1	18.15	5	18.17	18.20	-4	11,000	-0.04%
2019/10/31	7	18.20	1	18.20	18.20	6	11,039	0.05%
2019/10/30	0.2	18.20	2	18.20	18.20	-1.8	10,954	-0.02%
2019/10/29	7	18.25	1	18.20	18.25	6	10,925	0.05%
2019/10/28	10	18.30	2	18.25	18.30	8	10,823	0.07%
2019/10/25	51	18.30	0	0.00	18.30	51	10,722	0.48%
2019/10/24	8	18.28	3	18.15	18.25	5	10,714	0.05%
2019/10/23	5	18.27	7.5	18.25	18.25	-2.5	10,716	-0.02%
2019/10/22	3	18.30	3	18.22	18.10	0	10,629	0.00%
2019/10/21	1	18.00	8	18.06	18.10	-7	10,523	-0.07%
2019/10/18	12	17.96	1	18.00	17.90	11	10,529	0.10%
2019/10/17	15	17.79	2	17.80	17.90	13	10,518	0.12%
2019/10/16	0	0.00	1	17.85	17.85	-1	10,294	-0.01%
2019/10/15	9	17.78	1	17.80	17.80	8	10,153	0.08%
2019/10/14	9	17.88	2	17.93	17.90	7	10,099	0.07%
2019/10/09	2	17.70	0	0.00	17.70	2	10,220	0.02%
2019/10/08	1	17.80	2	17.90	17.85	-1	10,332	-0.01%
2019/10/07	10	17.76	5	17.81	17.80	5	10,323	0.05%
2019/10/04	2	17.85	3	17.90	17.90	-1	10,315	-0.01%
2019/10/03	18	17.82	0	0.00	17.90	18	10,373	0.17%
2019/10/02	6	17.95	1	17.90	17.95	5	10,382	0.05%
2019/10/01	0.5	18.10	1	18.15	18.10	-0.5	10,359	0.00%
2019/09/27	8	17.93	3	18.08	17.90	5	10,344	0.05%
2019/09/26	3	18.12	1	18.15	18.05	2	10,328	0.02%
2019/09/25	5	18.12	0	0.00	18.10	5	10,315	0.05%
2019/09/24	3	18.33	3.1	18.35	18.30	-0.1	10,386	0.00%
2019/09/23	2	18.10	0	0.00	18.15	2	10,332	0.02%
2019/09/20	22	18.07	0.2	18.10	18.05	21.8	10,415	0.21%
2019/09/19	1	18.15	6	18.23	18.20	-5	10,277	-0.05%
2019/09/18	2	18.33	0	0.00	18.30	2	10,329	0.02%
2019/09/17	1	18.30	10	18.30	18.30	-9	10,361	-0.09%
2019/09/16	0	0.00	1	18.40	18.35	-1	10,594	-0.01%
2019/09/12	7	18.29	13	18.32	18.40	-6	10,709	-0.06%
2019/09/11	0	0.00	8	18.15	18.20	-8	10,735	-0.07%
2019/09/10	5	18.08	0	0.00	18.10	5	10,699	0.05%
2019/09/09	1	18.20	30	18.15	18.25	-29	10,562	-0.27%
2019/09/06	1	18.15	10	18.25	18.20	-9	10,503	-0.09%
2019/09/05	4	18.05	4	18.20	18.10	0	10,408	0.00%
2019/09/04	11	17.92	0	0.00	18.00	11	10,261	0.11%
2019/09/03	11	17.97	0	0.00	17.90	11	10,260	0.11%
2019/09/02	21	17.98	0	0.00	18.05	21	10,403	0.20%
2019/08/30	44	17.94	0	0.00	17.95	44	10,282	0.43%
2019/08/29	0	0.00	5	17.71	17.80	-5	10,150	-0.05%
2019/08/28	9	17.59	1	17.65	17.65	8	10,077	0.08%
2019/08/27	8	17.61	0	0.00	17.60	8	10,051	0.08%
2019/08/26	13	17.52	0	0.00	17.50	13	10,022	0.13%
2019/08/23	13	17.68	0	0.00	17.70	13	10,014	0.13%
2019/08/22	18	17.51	0	0.00	17.50	18	10,016	0.18%
2019/08/21	18	17.63	0	0.00	17.55	18	10,063	0.18%
2019/08/20	5	17.80	1	17.80	17.65	4	9,838	0.04%
2019/08/19	50	17.95	1	18.00	17.80	49	9,671	0.51%
2019/08/16	2	17.78	1	17.90	17.85	1	9,614	0.01%
2019/08/15	28	17.75	1	17.75	17.65	27	9,373	0.29%
2019/08/14	7	18.23	1	18.60	18.15	6	9,001	0.07%
2019/08/13	5	18.37	10	18.45	18.45	-5	8,776	-0.06%
2019/08/12	1	18.45	0	0.00	18.55	1	8,830	0.01%
2019/08/08	2	18.60	0	0.00	18.60	2	8,871	0.02%
2019/08/07	6	18.48	1	18.45	18.50	5	8,997	0.06%
2019/08/06	6	18.38	4	18.30	18.55	2	9,133	0.02%
2019/08/05	3	18.65	12	18.60	18.60	-9	9,144	-0.10%
2019/08/02	1	18.80	13	18.84	18.85	-12	9,185	-0.13%
2019/08/01	14	19.03	1	19.00	18.95	13	9,134	0.14%
2019/07/31	2	19.05	0	0.00	19.10	2	9,115	0.02%
2019/07/29	2	19.20	25	19.16	19.25	-23	9,269	-0.25%
2019/07/26	1	19.20	0	0.00	19.15	1	9,295	0.01%
2019/07/25	10	19.35	0	0.00	19.45	10	9,238	0.11%
2019/07/24	5.2	19.24	1	19.30	19.30	4.2	9,258	0.05%
2019/07/23	4	19.25	35	19.22	19.25	-31	9,258	-0.33%
2019/07/22	9	19.09	6	19.17	19.05	3	9,252	0.03%
2019/07/19	5	19.25	5	19.30	19.20	0	9,203	0.00%
2019/07/18	0	0.00	1	19.30	19.30	-1	9,223	-0.01%
2019/07/17	12	19.31	3	19.40	19.30	9	9,302	0.10%
2019/07/16	4	19.45	5	19.48	19.50	-1	9,336	-0.01%
2019/07/15	16	19.36	2	19.40	19.45	14	9,360	0.15%
2019/07/12	11	20.45	2	20.50	20.45	9	9,324	0.10%
2019/07/11	0	0.00	1	20.40	20.35	-1	9,311	-0.01%
2019/07/10	4	20.23	6	20.26	20.25	-2	9,354	-0.02%
2019/07/09	2	20.25	4	20.21	20.30	-2	9,387	-0.02%
2019/07/08	6	20.38	0	0.00	20.30	6	9,347	0.06%
2019/07/05	0	0.00	1	20.50	20.50	-1	9,376	-0.01%
2019/07/04	0	0.00	12	20.50	20.55	-12	9,477	-0.13%
2019/07/03	4	20.48	0	0.00	20.45	4	9,512	0.04%
2019/07/02	2	20.55	3	20.50	20.60	-1	9,677	-0.01%
2019/07/01	10	20.57	8	20.60	20.50	2	9,702	0.02%
2019/06/27	2	20.25	5	20.26	20.25	-3	9,603	-0.03%
2019/06/26	2	20.00	2	20.03	20.20	0	9,611	0.00%
2019/06/25	2	20.08	0	0.00	20.00	2	9,611	0.02%
2019/06/24	4	20.11	2	20.15	20.15	2	9,640	0.02%
2019/06/21	0	0.00	143	20.17	20.15	-143	9,617	-1.49%	大賣/鉅額交易
2019/06/20	2	20.00	3	20.12	20.00	-1	9,600	-0.01%
2019/06/19	4	19.98	302	19.95	20.00	-298	9,485	-3.14%	大賣/鉅額交易
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/17	2	19.80	0	0.00	19.80	2	9,375	0.02%
2019/06/14	2	19.85	1	19.90	19.85	1	9,431	0.01%
2019/06/13	1	19.75	0	0.00	19.90	1	9,478	0.01%
2019/06/12	6	19.88	1	19.85	19.85	5	9,693	0.05%
2019/06/11	0	0.00	11	19.91	19.95	-11	9,714	-0.11%
2019/06/10	86	19.85	3	19.88	19.85	83	9,677	0.86%
2019/06/06	5	19.54	0	0.00	19.60	5	9,560	0.05%
2019/06/05	3	19.60	2	19.65	19.60	1	9,583	0.01%
2019/06/04	4	19.51	0	0.00	19.50	4	9,617	0.04%
2019/06/03	0	0.00	57	19.42	19.45	-57	9,660	-0.59%
2019/05/31	2	19.50	7	19.58	19.65	-5	9,709	-0.05%
2019/05/30	83	19.15	1	19.35	19.40	82	9,586	0.86%
2019/05/29	125	19.09	0	0.00	19.15	125	9,717	1.29%	大買/鉅額交易
2019/05/27	0	0.00	2	19.10	19.05	-2	10,087	-0.02%
2019/05/24	0	0.00	2	19.00	19.00	-2	10,163	-0.02%
2019/05/20	1	18.85	0	0.00	18.85	1	10,214	0.01%
2019/05/16	4	18.78	0	0.00	18.75	4	10,203	0.04%
2019/05/15	3	18.88	1	18.85	18.85	2	10,200	0.02%
2019/05/14	6	18.83	6	18.85	19.10	0	10,188	0.00%
2019/05/13	7	19.24	2	19.30	19.20	5	10,044	0.05%
2019/05/10	2	19.43	6	19.58	19.50	-4	10,174	-0.04%
2019/05/09	0	0.00	2	19.50	19.35	-2	10,223	-0.02%
2019/05/08	0	0.00	3	19.73	19.65	-3	10,250	-0.03%
2019/05/07	5	19.65	5	19.82	19.90	0	10,474	0.00%
2019/05/06	12	19.73	0	0.00	19.60	12	10,626	0.11%
2019/05/03	1	20.00	17	20.00	20.00	-16	10,420	-0.15%
2019/05/02	8.5	19.95	19	19.92	19.90	-10.5	10,420	-0.10%
2019/04/30	20	19.85	3	19.83	19.95	17	10,445	0.16%
2019/04/29	6	19.88	1	19.85	19.90	5	10,433	0.05%
2019/04/26	1	19.80	0	0.00	19.85	1	10,405	0.01%
2019/04/25	2	19.75	0	0.00	19.80	2	10,411	0.02%
2019/04/24	0	0.00	3	19.87	19.85	-3	10,465	-0.03%
2019/04/23	3	19.65	1	19.55	19.70	2	10,416	0.02%
2019/04/22	3	19.75	2	19.78	19.70	1	10,346	0.01%
2019/04/19	3	19.68	2.2	19.64	19.60	0.8	10,338	0.01%
2019/04/18	5	19.50	2	19.63	19.60	3	10,344	0.03%
2019/04/17	1	19.45	2	19.50	19.50	-1	10,327	-0.01%
2019/04/16	3	19.30	3	19.35	19.35	0	10,112	0.00%
2019/04/15	2	19.35	2	19.50	19.45	0	10,097	0.00%
2019/04/12	1	19.25	2	19.30	19.25	-1	10,076	-0.01%
2019/04/11	3.3	19.54	0	0.00	19.35	3.3	10,102	0.03%
2019/04/10	0	0.00	2	19.45	19.55	-2	10,053	-0.02%
2019/04/09	0	0.00	5	19.40	19.50	-5	9,955	-0.05%
2019/04/08	0	0.00	10	19.40	19.50	-10	9,935	-0.10%
2019/04/03	10	19.10	2	19.15	19.15	8	9,729	0.08%
2019/04/02	0	0.00	1	19.10	19.10	-1	9,683	-0.01%
2019/04/01	1	19.15	0	0.00	19.05	1	9,660	0.01%
2019/03/28	12	18.96	0	0.00	19.00	12	9,485	0.13%
2019/03/27	1	19.00	0	0.00	19.00	1	9,500	0.01%
2019/03/26	2	18.85	0	0.00	18.90	2	9,466	0.02%
2019/03/25	1	18.70	2	18.80	18.85	-1	9,456	-0.01%
2019/03/22	7	19.04	1	19.10	19.10	6	9,221	0.07%
2019/03/21	2	19.00	0	0.00	19.00	2	9,203	0.02%
2019/03/19	5	19.00	0	0.00	19.00	5	9,244	0.05%
2019/03/18	0	0.00	8	19.00	19.00	-8	9,209	-0.09%
2019/03/15	0	0.00	2	18.78	18.75	-2	9,342	-0.02%
2019/03/13	0	0.00	1	18.85	18.90	-1	9,307	-0.01%
2019/03/12	4	18.80	0	0.00	18.80	4	9,302	0.04%
2019/03/11	6	18.80	4	18.80	18.75	2	9,316	0.02%
2019/03/08	3	18.95	7	18.83	18.90	-4	9,367	-0.04%
2019/03/07	7	19.04	0	0.00	19.00	7	9,522	0.07%
2019/03/06	2	18.90	0	0.00	19.00	2	9,533	0.02%
2019/03/04	2	18.95	1	19.00	18.95	1	9,568	0.01%
2019/02/27	0	0.00	3	19.00	19.10	-3	9,392	-0.03%
2019/02/26	6	18.75	4	18.84	18.80	2	9,065	0.02%
2019/02/22	9	18.25	0	0.00	18.35	9	8,646	0.10%
2019/02/21	2	18.30	0	0.00	18.30	2	8,666	0.02%
2019/02/20	2	18.20	0	0.00	18.30	2	8,696	0.02%
2019/02/19	1	18.25	8	18.25	18.30	-7	8,623	-0.08%
2019/02/15	6	18.12	15	18.15	18.10	-9	8,676	-0.10%
2019/02/14	6	18.20	0	0.00	18.15	6	8,603	0.07%
2019/02/13	6	18.28	0	0.00	18.35	6	8,586	0.07%
2019/02/12	22	18.45	0	0.00	18.45	22	8,516	0.26%
2019/02/11	0	0.00	5.1	18.47	18.50	-5.1	8,457	-0.06%
2019/01/30	2	18.18	0	0.00	18.20	2	8,245	0.02%
2019/01/29	1	18.00	0	0.00	18.10	1	8,079	0.01%
2019/01/28	10	17.88	1	18.05	18.10	9	7,968	0.11%
2019/01/25	2	17.80	5	17.70	17.80	-3	7,712	-0.04%
2019/01/21	0	0.00	5	17.60	17.65	-5	7,579	-0.07%
2019/01/18	3	17.55	0	0.00	17.55	3	7,593	0.04%
2019/01/11	3	17.60	1	17.60	17.60	2	7,776	0.03%
2019/01/10	1	17.45	0	0.00	17.55	1	7,861	0.01%
2019/01/09	0	0.00	6	17.58	17.60	-6	7,801	-0.08%
2019/01/08	5	17.30	3	17.33	17.35	2	7,709	0.03%
2019/01/07	0	0.00	2	17.30	17.45	-2	7,819	-0.03%
2019/01/04	20	17.07	0	0.00	17.10	20	7,823	0.26%
2019/01/02	2	17.45	0	0.00	17.45	2	8,116	0.02%
2018/12/25	2	17.40	0	0.00	17.60	2	8,225	0.02%
2018/12/19	0	0.00	5	17.60	17.65	-5	8,293	-0.06%
2018/12/18	1	17.50	1	17.50	17.50	0	8,287	0.00%
2018/12/14	5	17.50	0	0.00	17.60	5	8,452	0.06%
2018/12/10	2	17.38	0	0.00	17.30	2	8,338	0.02%
2018/12/06	9	17.47	1	17.45	17.55	8	8,204	0.10%
2018/12/05	9	17.81	0	0.00	17.80	9	7,978	0.11%
2018/12/04	1	17.95	1	17.95	17.90	0	7,972	0.00%
2018/12/03	0	0.00	2	17.90	17.90	-2	7,930	-0.03%
2018/11/29	2	17.50	0	0.00	17.50	2	7,609	0.03%
2018/11/28	1	17.55	0	0.00	17.70	1	7,528	0.01%
2018/11/26	10	17.50	0	0.00	17.45	10	7,428	0.13%
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/20	2	17.55	0	0.00	17.50	2	7,587	0.03%
2018/11/15	2	17.60	1	17.50	17.60	1	7,937	0.01%
2018/11/13	1	17.30	0	0.00	17.45	1	7,964	0.01%
2018/11/12	0	0.00	5	17.55	17.55	-5	7,977	-0.06%
2018/11/08	0	0.00	1	17.75	17.80	-1	7,919	-0.01%
2018/11/07	0	0.00	5	17.70	17.85	-5	7,877	-0.06%
2018/11/06	1	17.45	3	17.50	17.45	-2	7,924	-0.03%
2018/11/05	0	0.00	2	17.35	17.50	-2	8,001	-0.02%
2018/11/02	0	0.00	1	17.30	17.35	-1	8,043	-0.01%
2018/11/01	0	0.00	1	17.15	17.20	-1	8,172	-0.01%
2018/10/31	2	17.03	1	17.05	17.05	1	8,113	0.01%
2018/10/30	2	16.83	1	16.85	16.85	1	8,051	0.01%
2018/10/29	11	16.80	0	0.00	16.90	11	8,124	0.14%
2018/10/26	1	16.75	2	16.75	16.75	-1	8,220	-0.01%
2018/10/25	3	16.75	1	16.70	16.85	2	8,255	0.02%
2018/10/24	0	0.00	11	17.01	17.00	-11	8,291	-0.13%
2018/10/23	16	17.05	2	17.10	17.05	14	8,272	0.17%
2018/10/22	1	17.25	0	0.00	17.10	1	8,235	0.01%
2018/10/19	3	17.12	0	0.00	17.15	3	8,188	0.04%
2018/10/18	12	17.24	0	0.00	17.20	12	8,116	0.15%
2018/10/17	2	17.50	0	0.00	17.45	2	8,199	0.02%
2018/10/16	2	17.35	0	0.00	17.35	2	8,387	0.02%
2018/10/15	9	17.38	1	17.50	17.40	8	8,438	0.09%
2018/10/12	10	17.57	1	17.60	17.65	9	8,395	0.11%
2018/10/11	16	17.64	1	17.50	17.45	15	8,529	0.18%
2018/10/09	1	18.45	12	18.49	18.45	-11	8,235	-0.13%
2018/10/08	0	0.00	1	18.50	18.55	-1	8,276	-0.01%
2018/10/05	3	18.48	5	18.35	18.50	-2	8,319	-0.02%
2018/10/04	1	18.65	0	0.00	18.60	1	8,239	0.01%
2018/10/01	0	0.00	1	19.00	19.05	-1	8,340	-0.01%
2018/09/28	15	18.95	1	19.00	18.95	14	8,335	0.17%
2018/09/27	0	0.00	1	18.85	19.00	-1	8,274	-0.01%
2018/09/25	2	18.70	0	0.00	18.70	2	8,276	0.02%
2018/09/21	6	18.74	0	0.00	18.80	6	8,301	0.07%
2018/09/20	0	0.00	2	18.85	18.90	-2	8,244	-0.02%
2018/09/19	0	0.00	10	18.90	18.95	-10	8,299	-0.12%
2018/09/18	1	18.70	0	0.00	18.85	1	8,354	0.01%
2018/09/17	11	18.90	0	0.00	18.90	11	8,446	0.13%
2018/09/14	0	0.00	1	18.85	18.85	-1	8,604	-0.01%
2018/09/12	1	18.65	0	0.00	18.75	1	8,752	0.01%
2018/09/10	1	18.70	100	18.70	18.65	-99	9,576	-1.03%
2018/09/07	1	19.00	1	19.00	18.95	0	9,644	0.00%
2018/09/05	2	19.13	0	0.00	19.00	2	9,722	0.02%
2018/09/04	0	0.00	1	19.30	19.30	-1	9,746	-0.01%
2018/09/03	100	19.25	0	0.00	19.25	100	9,787	1.02%
2018/08/28	20	19.20	1	19.15	19.20	19	10,043	0.19%
2018/08/24	2	19.03	108	19.05	19.05	-106	10,183	-1.04%	大賣/鉅額交易
2018/08/23	1	18.55	1	18.60	18.65	0	9,863	0.00%
2018/08/21	2	18.63	0	0.00	18.70	2	9,717	0.02%
2018/08/20	3	18.75	1	18.90	18.60	2	9,674	0.02%
2018/08/17	2	18.83	0	0.00	18.85	2	9,630	0.02%
2018/08/16	1	18.70	0	0.00	18.85	1	9,611	0.01%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/14	0	0.00	2	18.90	18.90	-2	9,581	-0.02%
2018/08/13	4	18.81	216	18.83	18.75	-212	9,580	-2.21%	大賣/鉅額交易
2018/08/10	3	18.90	1	18.95	18.90	2	9,501	0.02%
2018/08/09	101	19.00	0	0.00	19.00	101	9,414	1.07%	大買/鉅額交易
2018/08/08	5	19.07	404	19.11	19.15	-399	9,413	-4.24%	大賣/鉅額交易
2018/08/02	2	19.05	0	0.00	19.00	2	9,934	0.02%
2018/08/01	6	19.11	28	19.15	19.15	-22	9,911	-0.22%
2018/07/30	2	18.85	0	0.00	18.90	2	9,717	0.02%
2018/07/27	2	18.80	0	0.00	18.85	2	9,633	0.02%
2018/07/26	4	18.89	1	18.85	18.95	3	9,639	0.03%
2018/07/25	2	19.00	0	0.00	18.90	2	9,629	0.02%
2018/07/24	0	0.00	2	18.90	19.00	-2	9,781	-0.02%
2018/07/23	11	19.00	0	0.00	18.95	11	9,831	0.11%
2018/07/20	101	19.80	1	19.90	19.85	100	9,736	1.03%	大買/
2018/07/19	5	19.87	0	0.00	19.85	5	9,541	0.05%
2018/07/18	70	19.75	2	19.70	19.80	68	9,519	0.71%
2018/07/17	403	19.70	4	19.66	19.65	399	9,464	4.22%	大買/鉅額交易
2018/07/16	3	19.48	0	0.00	19.50	3	9,272	0.03%
2018/07/13	7	19.45	2	19.48	19.40	5	9,235	0.05%
2018/07/12	3	19.30	0.2	19.35	19.30	2.8	9,145	0.03%
2018/07/10	0	0.00	2	19.25	19.25	-2	9,160	-0.02%
2018/07/09	0	0.00	2	19.00	19.00	-2	9,217	-0.02%
2018/07/06	5	18.83	0	0.00	18.80	5	9,303	0.05%
2018/07/05	4	19.01	19	19.00	18.90	-15	9,255	-0.16%
2018/07/04	5	18.99	0	0.00	19.10	5	9,335	0.05%
2018/07/03	103	18.95	5	19.00	18.95	98	9,544	1.03%	大買/
2018/07/02	4	19.09	1	19.30	19.00	3	9,607	0.03%
2018/06/29	5	19.05	0	0.00	19.20	5	9,537	0.05%
2018/06/28	6	18.97	2	18.95	18.95	4	9,424	0.04%
2018/06/27	5	19.11	0	0.00	19.10	5	9,332	0.05%
2018/06/26	0	0.00	18	19.22	19.25	-18	9,280	-0.19%
2018/06/25	15	19.28	5	19.25	19.20	10	9,177	0.11%
2018/06/22	3	19.25	10	19.30	19.25	-7	9,052	-0.08%
2018/06/20	1	19.45	14	19.58	19.55	-13	8,960	-0.15%
2018/06/19	4	19.54	0	0.00	19.60	4	8,889	0.04%
2018/06/15	1	19.60	7	19.69	19.85	-6	8,709	-0.07%
2018/06/14	5	19.70	13	19.74	19.60	-8	8,385	-0.10%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	1	19.85	0	0.00	19.80	1	8,365	0.01%
2018/06/11	20	20.05	0	0.00	19.95	20	8,321	0.24%
2018/06/08	0	0.00	16	19.95	19.95	-16	8,284	-0.19%
2018/06/07	10	20.00	31	20.00	20.10	-21	8,253	-0.25%
2018/06/06	0	0.00	1	20.00	20.00	-1	8,225	-0.01%
2018/06/05	60	19.80	1	19.75	19.80	59	8,152	0.72%
2018/06/04	2	19.80	0	0.00	19.75	2	8,082	0.02%
2018/06/01	0.1	19.80	0	0.00	19.80	0.1	7,999	0.00%
2018/05/31	2	19.75	0	0.00	19.70	2	8,012	0.02%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/18	0	0.00	318	19.85	19.85	-318	8,517	-3.73%	大賣/鉅額交易
2018/05/15	0	0.00	20	19.90	19.95	-20	8,806	-0.23%
2018/05/11	2	20.13	1	20.15	20.20	1	9,149	0.01%
2018/05/10	1	19.65	1	19.85	19.80	0	9,003	0.00%
2018/05/09	0	0.00	20	19.35	19.35	-20	8,612	-0.23%
2018/05/08	0	0.00	20	19.38	19.35	-20	8,695	-0.23%
2018/05/03	1	19.25	0	0.00	19.25	1	8,958	0.01%
2018/04/30	6	19.41	0	0.00	19.40	6	9,315	0.06%
2018/04/27	0	0.00	52	19.52	19.45	-52	9,199	-0.57%
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%
2018/04/20	6	19.73	1	19.90	19.90	5	9,074	0.06%
2018/04/18	0	0.00	10	19.55	19.55	-10	9,052	-0.11%
2018/04/17	0	0.00	10	19.70	19.60	-10	9,185	-0.11%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	321	19.95	5	19.90	19.95	316	9,155	3.45%	大買/鉅額交易
2018/04/12	4	19.55	0.1	19.60	19.50	3.9	9,032	0.04%
2018/04/11	0	0.00	20	19.60	19.65	-20	8,954	-0.22%
2018/04/10	3	19.60	2.7	19.52	19.55	0.3	9,028	0.00%
2018/04/09	3	19.58	0	0.00	19.55	3	8,998	0.03%
2018/04/03	5	19.85	0	0.00	19.80	5	8,842	0.06%
2018/03/30	2	19.80	1	19.90	19.80	1	8,876	0.01%
2018/03/27	2	20.10	0	0.00	20.05	2	8,714	0.02%
2018/03/26	11	19.85	0	0.00	19.95	11	8,670	0.13%
2018/03/23	16	19.80	61	19.90	19.90	-45	8,700	-0.52%
2018/03/21	10	20.25	0	0.00	20.25	10	8,645	0.12%
2018/03/20	2	20.25	2	20.28	20.25	0	8,761	0.00%
2018/03/19	1	20.80	1.2	20.90	20.95	-0.2	8,526	0.00%
2018/03/14	2	20.60	2	20.75	20.80	0	8,400	0.00%
2018/03/06	0.1	20.20	0	0.00	20.20	0.1	8,642	0.00%
2018/03/05	0	0.00	2	20.15	20.10	-2	8,948	-0.02%
2018/03/02	2	19.90	0	0.00	20.00	2	8,935	0.02%
2018/02/27	0	0.00	6	20.15	20.10	-6	8,903	-0.07%
2018/02/26	27	20.21	0	0.00	20.15	27	8,778	0.31%
2018/02/23	0	0.00	6	20.10	20.30	-6	8,758	-0.07%
2018/02/22	3	19.83	1	19.80	19.80	2	8,689	0.02%
2018/02/12	0	0.00	2	19.88	19.75	-2	8,700	-0.02%
2018/02/09	7	19.70	2	19.73	19.85	5	8,770	0.06%
2018/02/08	4	20.09	0	0.00	19.95	4	8,772	0.05%
2018/02/07	0	0.00	10	20.23	20.10	-10	8,787	-0.11%
2018/02/06	16	20.13	4	19.80	19.80	12	8,814	0.14%
2018/02/05	3	20.98	2	21.00	20.90	1	8,541	0.01%
2018/02/02	0	0.00	1	21.60	21.40	-1	8,838	-0.01%
2018/02/01	20	21.60	1	21.60	21.45	19	8,966	0.21%
2018/01/31	0	0.00	14	21.41	21.70	-14	9,034	-0.15%
2018/01/30	4	21.45	2	21.35	21.35	2	8,911	0.02%
2018/01/29	42	21.60	0	0.00	21.70	42	8,862	0.47%
2018/01/26	2	21.50	4	21.78	21.40	-2	8,834	-0.02%
2018/01/25	4	21.71	22	21.51	21.80	-18	8,693	-0.21%
2018/01/24	1	20.70	2	20.90	20.90	-1	8,270	-0.01%
2018/01/23	0	0.00	2	20.85	20.85	-2	8,710	-0.02%
2018/01/22	1	20.65	1.2	20.80	20.80	-0.2	8,832	0.00%
2018/01/19	40	20.85	3.2	20.88	20.95	36.8	8,918	0.41%
2018/01/18	1	20.75	0	0.00	20.80	1	8,934	0.01%
2018/01/17	1	20.60	0	0.00	20.80	1	8,968	0.01%
2018/01/15	3	20.45	0	0.00	20.45	3	8,988	0.03%
2018/01/11	9	20.53	300	20.35	20.30	-291	8,971	-3.24%	大賣/鉅額交易
2018/01/10	3	20.75	0	0.00	20.75	3	8,930	0.03%
2018/01/04	1	20.80	0	0.00	20.90	1	9,393	0.01%
2018/01/02	4	21.01	2	21.10	21.10	2	9,509	0.02%