仁寶 (2324)-富邦-台南券商分點個股進出

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

仁寶

(2324)

可現股當沖

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

立即追蹤
本地時間:14:30(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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14.2	37.61	16	37.27	37.20	-1.8	18,638	-0.01%
2024/11/21	2	36.98	1.4	37.02	37.05	0.6	18,269	0.00%
2024/11/20	6	37.38	10	37.08	36.90	-4	18,301	-0.02%
2024/11/19	20	37.05	6	37.05	36.95	14	18,098	0.08%
2024/11/18	40	38.05	86.1	37.90	37.15	-46.1	17,771	-0.26%
2024/11/15	59	38.02	51	37.89	37.50	8	17,133	0.05%
2024/11/14	45	38.30	45.1	38.28	38.10	-0.1	16,754	0.00%
2024/11/13	42	38.41	66	38.92	37.85	-24	16,150	-0.15%
2024/11/12	5.1	36.79	3	37.02	36.85	2.1	15,117	0.01%
2024/11/11	9.2	37.52	9.8	37.56	37.50	-0.6	14,819	0.00%
2024/11/08	14.2	37.62	5	37.84	37.55	9.2	14,730	0.06%
2024/11/07	3	38.05	85.1	38.00	38.15	-82.1	14,401	-0.57%
2024/11/06	16	36.58	15.6	36.65	36.20	0.4	13,695	0.00%
2024/11/05	1	36.40	3	36.28	36.40	-2	13,639	-0.01%
2024/11/04	5	36.20	8	36.17	36.05	-3	13,833	-0.02%
2024/11/01	2.3	35.34	13.2	35.24	36.10	-10.9	14,244	-0.08%
2024/10/30	0	35.80	2	36.30	35.85	-2	14,214	-0.01%
2024/10/29	7	35.99	9.2	35.79	36.00	-2.2	14,476	-0.01%
2024/10/28	0	0.00	7.5	36.26	36.30	-7.5	14,617	-0.05%
2024/10/25	12	36.16	36.1	36.18	36.20	-24.1	14,759	-0.16%
2024/10/24	0	0.00	3	35.77	35.80	-3	15,077	-0.02%
2024/10/23	1	35.95	20	35.90	35.85	-19	15,351	-0.12%
2024/10/22	10	36.07	27.6	36.14	36.20	-17.6	15,611	-0.11%
2024/10/21	20	35.90	7	35.91	36.00	13	15,834	0.08%
2024/10/18	2	35.88	19	35.72	35.50	-17	16,017	-0.11%
2024/10/17	11	35.61	11.9	35.53	35.50	-0.9	16,027	-0.01%
2024/10/16	0	34.95	1	34.90	35.00	-1	15,954	-0.01%
2024/10/15	3	34.90	26	35.14	35.10	-23	15,977	-0.14%
2024/10/14	4	34.56	0	0.00	34.75	4	15,997	0.03%
2024/10/11	4	34.81	16	34.87	34.90	-12	16,152	-0.07%
2024/10/09	4	34.55	18	34.54	34.50	-14	16,284	-0.09%
2024/10/08	1	33.80	0.5	34.05	33.95	0.5	16,579	0.00%
2024/10/07	3	34.05	2	34.10	34.20	1	16,709	0.01%
2024/10/04	15	34.23	16.1	34.72	33.95	-1.1	16,858	-0.01%
2024/10/01	3	34.17	37.2	34.15	34.50	-34.2	16,703	-0.20%
2024/09/30	3	33.57	2.1	33.65	33.30	1	16,742	0.01%
2024/09/27	7	33.67	1.1	33.61	33.50	5.9	16,868	0.04%
2024/09/26	2	33.40	3.1	33.99	33.30	-1.1	17,130	-0.01%
2024/09/25	4	33.86	2	33.98	33.90	2	17,253	0.01%
2024/09/24	0	0.00	3	33.82	33.85	-3	17,319	-0.02%
2024/09/20	0.3	33.89	1.4	33.71	33.50	-1.1	17,646	-0.01%
2024/09/19	1.2	33.16	6.1	33.65	33.75	-4.9	17,663	-0.03%
2024/09/18	7	33.33	1	33.75	33.30	6	17,999	0.03%
2024/09/16	0	0.00	10	34.03	34.15	-10	18,385	-0.05%
2024/09/13	3	33.63	14	33.79	33.85	-11	18,702	-0.06%
2024/09/12	4.1	33.25	33	33.36	33.60	-28.9	19,100	-0.15%
2024/09/11	2	32.60	0	0.00	32.60	2	19,126	0.01%
2024/09/10	2	33.08	0	0.00	32.65	2	19,176	0.01%
2024/09/09	2	32.00	6	32.76	33.10	-4	19,276	-0.02%
2024/09/06	1	31.80	13	32.00	32.75	-12	19,256	-0.06%
2024/09/05	3	32.18	6.3	32.28	32.00	-3.3	19,392	-0.02%
2024/09/04	5	31.62	3	32.28	31.95	2	19,592	0.01%
2024/09/03	5	33.12	2	33.10	32.90	3	19,516	0.02%
2024/09/02	0	0.00	5	33.14	33.25	-5	19,716	-0.03%
2024/08/30	0	0.00	1	33.25	33.20	-1	20,149	0.00%
2024/08/29	13	33.27	17	33.21	33.40	-4	20,901	-0.02%
2024/08/28	6	33.15	2	33.15	33.25	4	21,468	0.02%
2024/08/27	8.1	33.37	3	33.52	33.65	5.1	22,180	0.02%
2024/08/26	1	33.65	25	33.63	33.75	-24	22,427	-0.11%
2024/08/23	7	32.76	2	32.95	32.85	5	22,611	0.02%
2024/08/22	4	33.14	1.2	33.24	33.20	2.8	23,085	0.01%
2024/08/21	3	32.75	20	32.78	32.75	-17	23,513	-0.07%
2024/08/20	0	0.00	11	32.57	32.50	-11	24,137	-0.05%
2024/08/19	9	32.23	19	32.35	32.05	-10	25,473	-0.04%
2024/08/16	13	32.45	27.1	32.46	32.30	-14.1	27,966	-0.05%
2024/08/15	1	32.10	9	32.33	32.00	-8	28,084	-0.03%
2024/08/14	29.1	31.84	34.1	31.96	31.70	-5.1	27,997	-0.02%
2024/08/13	1	31.25	14.1	31.29	31.00	-13.1	27,731	-0.05%
2024/08/12	0	0.00	3	31.03	31.25	-3	28,024	-0.01%
2024/08/09	0.3	31.15	13	30.83	30.85	-12.8	28,409	-0.04%
2024/08/08	21	30.13	2	30.23	30.05	19	29,532	0.06%
2024/08/07	0.5	30.30	4.5	30.89	30.95	-4	29,376	-0.01%
2024/08/06	15.2	29.22	105.1	28.98	29.55	-89.9	29,469	-0.30%	大賣/
2024/08/05	15.5	29.70	16	29.85	29.55	-0.5	29,491	0.00%
2024/08/02	2.1	31.85	5	31.60	31.65	-2.9	29,226	-0.01%
2024/08/01	8.5	32.14	7	32.34	32.40	1.5	29,304	0.01%
2024/07/31	10	31.60	1	31.80	31.45	9	29,136	0.03%
2024/07/30	10.2	31.11	2	31.55	31.75	8.1	28,954	0.03%
2024/07/29	37.4	32.10	2	32.05	31.60	35.4	29,087	0.12%
2024/07/26	17.1	32.45	11	32.57	32.60	6.1	28,783	0.02%
2024/07/23	8.3	32.98	6	33.03	33.05	2.2	28,558	0.01%
2024/07/22	58	32.35	8	32.43	32.45	50	28,407	0.18%
2024/07/19	30.1	33.73	4	33.75	33.60	26.1	28,168	0.09%
2024/07/18	6	34.42	7.3	34.42	34.50	-1.3	28,158	0.00%
2024/07/17	5	34.65	0	0.00	34.60	5	28,178	0.02%
2024/07/16	15	34.67	12	34.89	34.90	3	28,338	0.01%
2024/07/15	25	34.82	2	34.75	34.65	23	28,591	0.08%
2024/07/12	12.1	35.17	37	35.41	35.50	-24.9	28,538	-0.09%
2024/07/11	11	35.18	8.2	35.46	35.30	2.8	28,452	0.01%
2024/07/10	34	35.05	20	35.01	34.90	14	28,581	0.05%
2024/07/09	11	34.21	7.1	34.32	34.10	3.9	28,263	0.01%
2024/07/08	4.6	34.61	12.2	34.70	34.60	-7.6	28,296	-0.03%
2024/07/05	10	34.91	9	34.96	34.80	1	28,337	0.00%
2024/07/04	40.1	34.48	1	35.10	34.30	39.1	28,464	0.14%
2024/07/03	4	34.21	28	34.17	34.65	-24	28,199	-0.09%
2024/07/02	31.3	33.89	6	33.78	33.80	25.3	28,239	0.09%
2024/07/01	23	34.43	1	34.30	34.30	22	28,193	0.08%
2024/06/28	10.5	34.80	2	35.08	34.70	8.4	28,308	0.03%
2024/06/27	6	34.87	14	34.91	34.80	-8	28,413	-0.03%
2024/06/26	3	35.13	35	35.11	35.15	-32	29,366	-0.11%
2024/06/25	8	35.01	4.4	34.98	35.20	3.6	29,515	0.01%
2024/06/24	36.2	35.35	14	35.42	35.25	22.1	29,260	0.08%
2024/06/21	22.1	35.97	3	36.02	35.85	19.1	29,159	0.07%
2024/06/20	14.1	36.23	3.2	36.27	36.25	10.9	28,916	0.04%
2024/06/19	10	35.97	12	36.23	36.20	-2	29,081	-0.01%
2024/06/18	11	36.07	11.3	36.12	36.05	-0.3	29,054	0.00%
2024/06/17	3	35.92	9	35.86	35.85	-6	29,574	-0.02%
2024/06/14	12.2	35.73	0.6	35.85	35.75	11.6	29,813	0.04%
2024/06/13	16.1	35.90	71	35.68	35.85	-55	29,810	-0.18%
2024/06/12	39.1	35.45	8	35.45	35.50	31.1	30,293	0.10%
2024/06/11	24	35.76	38	35.73	35.70	-14	30,359	-0.05%
2024/06/07	9.7	36.20	8	36.23	36.10	1.7	30,372	0.01%
2024/06/06	45	36.66	65	36.47	36.35	-20	30,722	-0.07%
2024/06/05	32.6	36.55	25	36.45	36.30	7.6	30,748	0.02%
2024/06/04	66.5	37.32	24	37.23	36.90	42.5	30,745	0.14%
2024/06/03	34.1	37.56	13.1	37.64	37.50	21	30,451	0.07%
2024/05/31	30.5	37.25	10	37.20	37.05	20.5	30,470	0.07%
2024/05/30	27.1	37.44	2	37.33	37.15	25.1	30,247	0.08%
2024/05/29	15.5	38.09	15.1	38.03	38.10	0.4	33,697	0.00%
2024/05/28	26.1	38.61	18	38.68	38.60	8.1	33,602	0.02%
2024/05/27	59.1	39.02	13.8	39.05	39.30	45.3	33,649	0.13%
2024/05/24	88.3	38.44	36	38.49	38.50	52.3	33,871	0.15%
2024/05/23	208.9	39.28	34	38.70	38.15	174.9	33,266	0.53%	大買/鉅額交易
2024/05/22	91.2	39.47	312.8	39.83	40.30	-221.6	32,107	-0.69%	大賣/鉅額交易
2024/05/21	12.1	36.28	5	36.72	36.75	7.1	29,821	0.02%
2024/05/20	10.1	36.85	8	36.80	36.75	2.1	29,697	0.01%
2024/05/17	17.2	37.18	26	37.16	37.10	-8.9	29,730	-0.03%
2024/05/16	35	37.52	38.1	37.55	37.45	-3.1	29,809	-0.01%
2024/05/15	22.5	37.14	14.1	37.71	36.55	8.4	30,121	0.03%
2024/05/14	144	37.75	78	38.17	37.35	66	30,051	0.22%	大買/
2024/05/13	1	36.30	1	36.30	36.50	0	28,937	0.00%
2024/05/10	7	36.11	2	36.28	36.40	5	29,174	0.02%
2024/05/09	8	35.84	30	36.16	36.25	-22	29,187	-0.08%
2024/05/08	4.3	35.75	8	35.85	36.00	-3.7	29,033	-0.01%
2024/05/07	8	35.35	4.1	35.35	35.60	4	29,106	0.01%
2024/05/06	12	35.68	15.2	35.51	35.60	-3.2	29,050	-0.01%
2024/05/03	16	35.52	12	35.59	35.10	4	29,716	0.01%
2024/05/02	16	35.06	0	0.00	35.05	16	30,087	0.05%
2024/04/30	1	35.95	1	35.90	35.80	0	30,122	0.00%
2024/04/29	0	0.00	10	36.46	36.35	-10	30,559	-0.03%
2024/04/26	3	36.00	10	35.99	36.00	-7	31,554	-0.02%
2024/04/24	7	35.47	4	35.43	35.50	3	32,671	0.01%
2024/04/23	5	34.43	26	34.49	34.50	-21	32,739	-0.06%
2024/04/22	10	34.58	14	34.80	34.20	-4	32,862	-0.01%
2024/04/19	5	35.23	11	34.95	35.30	-6	32,811	-0.02%
2024/04/18	2	35.48	8	35.93	36.05	-6	32,823	-0.02%
2024/04/17	3	35.57	2	35.75	35.60	1	33,090	0.00%
2024/04/16	26.3	35.36	14.7	35.81	35.30	11.6	33,636	0.03%
2024/04/15	42	36.38	67.3	36.44	36.30	-25.3	34,543	-0.07%
2024/04/12	4	36.61	4	36.65	36.40	0	35,140	0.00%
2024/04/11	7	36.62	35.1	36.83	36.85	-28.1	35,475	-0.08%
2024/04/10	19	36.79	26.1	36.74	36.60	-7.1	36,142	-0.02%
2024/04/09	5	36.49	14	36.51	36.45	-9	36,798	-0.02%
2024/04/08	25	35.98	5	36.00	35.95	20	37,651	0.05%
2024/04/03	8	36.74	3.4	36.99	36.55	4.6	38,743	0.01%
2024/04/02	11	36.70	34	36.86	36.85	-23	40,335	-0.06%
2024/04/01	16	36.44	7.3	36.70	36.55	8.7	42,947	0.02%
2024/03/29	48.2	35.82	13	36.05	36.20	35.2	45,500	0.08%
2024/03/28	13.2	38.18	23.2	38.26	38.30	-10	46,371	-0.02%
2024/03/27	6	38.08	11.1	38.23	38.10	-5.1	47,113	-0.01%
2024/03/26	9.1	38.21	11	38.29	37.90	-1.9	49,405	0.00%
2024/03/25	11	38.75	33	38.89	38.55	-22	53,777	-0.04%
2024/03/22	39.2	38.91	82	38.86	38.65	-42.8	54,284	-0.08%
2024/03/21	22	38.24	82.5	38.47	38.40	-60.5	54,988	-0.11%
2024/03/20	48	37.99	37.5	38.20	37.90	10.6	54,984	0.02%
2024/03/19	1.2	37.41	17	37.42	37.20	-15.8	55,002	-0.03%
2024/03/18	8	36.98	1	37.00	36.90	7	55,410	0.01%
2024/03/15	9	36.63	80	36.49	37.00	-71	55,491	-0.13%
2024/03/14	20.4	36.65	29.5	36.88	36.65	-9.1	55,260	-0.02%
2024/03/13	107	37.23	43	37.17	36.70	64	55,030	0.12%	大買/
2024/03/12	17	36.62	10.4	36.88	37.20	6.6	54,872	0.01%
2024/03/11	22	36.85	30	36.83	36.90	-8	54,603	-0.01%
2024/03/08	65.1	36.80	53	36.89	36.65	12.1	54,474	0.02%
2024/03/07	50.5	36.70	5.2	36.59	36.55	45.3	54,118	0.08%
2024/03/06	10.4	37.55	9	37.71	37.55	1.4	53,599	0.00%
2024/03/05	54.3	37.77	75	37.72	37.80	-20.7	53,461	-0.04%
2024/03/04	278.1	39.06	502.3	39.38	38.00	-224.2	52,965	-0.42%	大買/大賣/鉅額交易
2024/03/01	12.1	36.70	5.1	36.76	36.70	7	49,312	0.01%
2024/02/29	15.3	35.85	11.2	36.24	36.50	4.1	49,162	0.01%
2024/02/27	159	36.74	169.7	36.82	36.50	-10.7	48,643	-0.02%	大買/大賣/
2024/02/26	14	36.12	14	35.99	36.00	0	47,815	0.00%
2024/02/23	8	36.63	10	36.44	36.20	-2	47,759	0.00%
2024/02/22	11	36.65	2	36.70	36.75	9	47,852	0.02%
2024/02/21	2	36.65	0	0.00	36.75	2	47,736	0.00%
2024/02/20	3.2	36.74	11	36.71	36.80	-7.8	47,744	-0.02%
2024/02/19	20	36.45	22	36.46	36.90	-2	47,640	0.00%
2024/02/16	33	36.68	55.4	36.75	36.85	-22.4	47,432	-0.05%
2024/02/15	12	35.80	20.6	35.74	35.80	-8.5	46,988	-0.02%
2024/02/05	2	35.95	32	35.98	35.90	-30	46,768	-0.06%
2024/02/02	31	36.11	8	36.11	35.80	23	46,629	0.05%
2024/02/01	25.1	36.19	6	36.19	36.40	19.1	46,487	0.04%
2024/01/31	6.5	35.83	25.2	35.82	35.85	-18.7	46,345	-0.04%
2024/01/30	31	36.08	2	36.18	36.00	29	46,228	0.06%
2024/01/29	7.1	36.21	30.3	35.94	36.35	-23.2	46,094	-0.05%
2024/01/26	39.2	35.71	39.1	35.64	35.50	0.1	45,936	0.00%
2024/01/25	6	37.34	25.2	37.29	37.20	-19.2	45,153	-0.04%
2024/01/24	71	37.22	22	37.05	36.85	49	44,784	0.11%
2024/01/23	71.1	37.39	117.1	37.44	37.55	-46	44,688	-0.10%	大賣/
2024/01/22	93.2	37.34	60.8	37.37	37.60	32.4	44,242	0.07%
2024/01/19	91.5	35.99	11.1	35.93	36.30	80.4	43,240	0.19%
2024/01/18	46	35.13	32	35.12	34.80	14	42,754	0.03%
2024/01/17	6.2	34.73	51	34.69	34.55	-44.9	42,118	-0.11%
2024/01/16	7	35.21	10.1	35.17	35.00	-3.1	41,998	-0.01%
2024/01/15	34.1	36.11	17	36.02	35.55	17.1	41,748	0.04%
2024/01/12	18.1	35.56	25.2	35.48	35.60	-7.1	41,713	-0.02%
2024/01/11	34	35.95	23	36.12	36.10	11	41,571	0.03%
2024/01/10	34.2	36.09	48.6	36.39	35.85	-14.4	41,583	-0.03%
2024/01/09	92	37.43	53	37.21	36.95	39	41,042	0.10%
2024/01/08	99.6	37.72	103	37.75	37.75	-3.4	40,032	-0.01%	大賣/
2024/01/05	33.1	37.25	18.1	37.24	36.95	15	39,758	0.04%
2024/01/04	32.2	37.33	77.6	37.33	37.30	-45.4	39,379	-0.12%
2024/01/03	124.7	38.46	24.9	38.78	38.10	99.8	38,862	0.26%	大買/
2024/01/02	26	39.18	54.3	39.19	39.55	-28.3	38,130	-0.07%
2023/12/29	127.5	39.72	154.4	39.99	39.85	-26.9	37,329	-0.07%	大買/大賣/
2023/12/28	89.5	39.56	68.6	39.20	38.95	20.8	36,084	0.06%
2023/12/27	205.9	39.94	174.6	40.10	40.20	31.3	34,511	0.09%	大買/大賣/
2023/12/26	105.1	38.61	148.6	38.70	39.05	-43.5	31,846	-0.14%	大買/大賣/
2023/12/25	189.3	37.13	111.5	37.25	37.10	77.8	29,191	0.27%	大買/大賣/
2023/12/22	45	36.16	47.1	36.08	36.10	-2.1	27,245	-0.01%
2023/12/21	157.7	37.05	170	36.92	36.70	-12.3	26,262	-0.05%	大買/大賣/
2023/12/20	494	37.00	671.7	37.07	37.40	-177.7	23,885	-0.74%	大買/大賣/鉅額交易
2023/12/19	53.5	33.97	23	34.06	34.00	30.5	19,249	0.16%
2023/12/18	61	35.16	167	34.97	34.60	-106	18,792	-0.56%	大賣/鉅額交易
2023/12/15	7.3	33.20	116	33.20	33.05	-108.7	17,746	-0.61%	大賣/鉅額交易
2023/12/14	50	33.98	37	34.02	33.65	13	17,422	0.07%
2023/12/13	15.2	33.68	68	33.14	33.75	-52.8	16,926	-0.31%
2023/12/12	4	32.17	15	32.12	32.00	-11	16,677	-0.07%
2023/12/11	14	32.02	34	31.88	32.20	-20	16,723	-0.12%
2023/12/08	14	31.29	5	31.28	31.20	9	16,423	0.05%
2023/12/07	9.1	31.15	1	31.30	30.95	8.1	16,698	0.05%
2023/12/06	0	0.00	63	31.16	31.25	-63	16,978	-0.37%
2023/12/05	6	30.35	1.2	30.32	30.40	4.8	16,872	0.03%
2023/12/04	0	0.00	11	30.71	30.60	-11	17,041	-0.06%
2023/12/01	20	30.55	10	30.40	30.35	10	17,274	0.06%
2023/11/30	11	30.54	18.3	30.66	30.90	-7.3	17,485	-0.04%
2023/11/29	3	30.93	7.2	30.98	30.75	-4.2	17,308	-0.02%
2023/11/28	1	30.35	7	30.69	30.65	-6	17,447	-0.03%
2023/11/27	4	30.59	4	30.89	30.35	0	18,073	0.00%
2023/11/24	4.5	30.40	6	30.50	30.25	-1.5	18,300	-0.01%
2023/11/22	8	30.87	6	31.25	30.80	2	19,074	0.01%
2023/11/21	11	30.92	6	31.10	31.20	5	19,818	0.03%
2023/11/20	0	0.00	10	30.50	30.75	-10	20,759	-0.05%
2023/11/17	5	30.31	13.7	30.36	30.35	-8.7	21,344	-0.04%
2023/11/16	8	30.23	3	30.22	30.00	5	22,307	0.02%
2023/11/15	1	30.20	2	30.48	30.25	-1	23,218	0.00%
2023/11/14	3.2	30.07	9	30.21	30.25	-5.8	24,883	-0.02%
2023/11/13	0	0.00	14	30.16	30.10	-14	27,522	-0.05%
2023/11/10	3	29.37	8	29.67	29.75	-5	29,703	-0.02%
2023/11/09	23.5	29.56	4	29.79	29.60	19.5	33,727	0.06%
2023/11/08	9	29.92	18	29.89	29.95	-9	35,377	-0.03%
2023/11/07	17	29.34	1	29.30	29.40	16	35,719	0.04%
2023/11/06	5	29.75	44	29.73	29.80	-39	36,046	-0.11%
2023/11/03	11	28.97	11	29.11	28.95	0	36,127	0.00%
2023/11/02	2	29.18	7	29.29	29.10	-5	36,526	-0.01%
2023/11/01	0	0.00	35	28.69	28.70	-35	36,874	-0.09%
2023/10/31	37.2	28.44	7	28.69	28.05	30.2	37,021	0.08%
2023/10/30	11.1	28.80	1	28.80	28.80	10.1	37,252	0.03%
2023/10/27	10	29.25	41	29.48	29.05	-31	37,367	-0.08%
2023/10/26	20.5	28.89	4.2	29.14	29.05	16.3	37,935	0.04%
2023/10/25	24	29.56	21.3	29.17	29.05	2.7	38,055	0.01%
2023/10/24	2.3	28.63	26.1	29.17	29.45	-23.8	38,267	-0.06%
2023/10/23	9	28.59	12	28.46	28.45	-3	38,367	-0.01%
2023/10/20	4	28.79	1	28.85	28.80	3	39,091	0.01%
2023/10/19	1	29.10	4	29.24	29.25	-3	39,612	-0.01%
2023/10/18	9	28.83	17	28.71	28.95	-8	40,159	-0.02%
2023/10/17	1	29.50	15	29.43	29.35	-14	40,677	-0.03%
2023/10/16	23	29.59	4.9	29.51	29.50	18.2	43,130	0.04%
2023/10/13	23	30.00	6	29.99	30.20	17	46,846	0.04%
2023/10/12	5	30.55	6	30.79	30.80	-1	48,229	0.00%
2023/10/11	9	30.77	7	30.88	30.80	2	48,798	0.00%
2023/10/06	11	30.50	9	30.58	30.50	2	50,264	0.00%
2023/10/05	9	30.64	5.1	30.65	30.85	3.9	50,285	0.01%
2023/10/04	4	30.35	4	30.50	30.50	0	50,368	0.00%
2023/10/03	0.1	31.10	4	31.15	30.90	-3.9	50,569	-0.01%
2023/10/02	18.5	30.98	4	31.01	30.90	14.5	50,758	0.03%
2023/09/28	13.1	30.91	0	0.00	30.70	13.1	50,653	0.03%
2023/09/27	1	30.95	4	30.88	31.00	-3	50,576	-0.01%
2023/09/26	0	0.00	30	30.78	30.70	-30	50,905	-0.06%
2023/09/25	7	30.66	1	30.65	30.60	6	51,029	0.01%
2023/09/22	4	30.83	6	30.63	30.85	-2	51,327	0.00%
2023/09/21	5	30.20	10.1	30.33	30.55	-5.1	51,904	-0.01%
2023/09/20	7	30.71	7	30.90	30.55	0	51,754	0.00%
2023/09/19	3	30.95	0	0.00	30.95	3	51,653	0.01%
2023/09/18	11	31.16	14	31.13	31.05	-3	51,861	-0.01%
2023/09/15	2	31.75	12	31.79	31.80	-10	52,131	-0.02%
2023/09/14	19	31.87	6	31.93	31.85	13	52,095	0.02%
2023/09/13	5	31.23	4	31.41	31.40	1	52,884	0.00%
2023/09/12	15	31.18	30	31.35	31.35	-15	54,129	-0.03%
2023/09/11	30	30.96	26.9	30.77	30.80	3.1	54,301	0.01%
2023/09/08	3	31.58	4	31.76	31.75	-1	54,225	0.00%
2023/09/07	105.2	31.59	1.2	31.78	31.40	104	54,489	0.19%	大買/鉅額交易
2023/09/06	1.3	31.88	8	31.98	32.00	-6.8	54,459	-0.01%
2023/09/05	35	31.85	4	32.11	32.00	31	54,492	0.06%
2023/09/04	6.2	31.58	4	31.64	31.85	2.2	54,597	0.00%
2023/09/01	10	31.78	3	31.93	31.80	7	54,596	0.01%
2023/08/31	42.3	31.88	15	31.96	31.90	27.3	54,525	0.05%
2023/08/30	19.2	33.02	12.1	33.07	32.90	7.2	54,063	0.01%
2023/08/29	11	33.29	12.5	33.44	33.35	-1.5	54,588	0.00%
2023/08/28	6.3	32.95	10	32.66	33.00	-3.7	54,608	-0.01%
2023/08/25	32	33.12	32.2	32.93	33.15	-0.2	55,001	0.00%
2023/08/24	41.2	34.23	22.9	34.24	33.95	18.3	54,612	0.03%
2023/08/23	17	34.38	6	34.32	34.40	11	54,144	0.02%
2023/08/22	35.1	35.27	21	35.45	34.75	14.1	54,201	0.03%
2023/08/21	15	35.11	21.1	35.13	34.65	-6.1	53,634	-0.01%
2023/08/18	85.2	35.73	71.1	35.48	34.75	14.1	53,128	0.03%
2023/08/17	126.3	36.95	145.1	36.89	37.00	-18.8	51,737	-0.04%	大買/大賣/
2023/08/16	70	35.01	67.5	35.08	35.95	2.5	49,308	0.01%
2023/08/15	426.9	35.44	424.7	35.72	35.80	2.2	47,305	0.00%	大買/大賣/
2023/08/14	24	32.72	153.1	32.89	32.75	-129.1	43,592	-0.30%	大賣/鉅額交易
2023/08/11	2	30.75	8.1	31.07	30.75	-6.1	42,224	-0.01%
2023/08/10	75.1	30.02	1	30.05	30.00	74.1	42,016	0.18%
2023/08/09	0	0.00	5	31.41	31.55	-5	41,821	-0.01%
2023/08/08	0	0.00	11	31.39	31.40	-11	41,932	-0.03%
2023/08/07	11.5	30.83	12	30.88	30.95	-0.5	41,845	0.00%
2023/08/04	0	0.00	10	30.02	30.05	-10	41,764	-0.02%
2023/08/02	6	29.46	6.5	29.52	29.45	-0.5	41,937	0.00%
2023/08/01	3.3	30.11	19.8	30.11	30.30	-16.5	41,504	-0.04%
2023/07/31	14.4	30.92	21	30.75	30.45	-6.7	41,356	-0.02%
2023/07/28	3.3	30.84	42	31.00	31.30	-38.7	40,709	-0.10%
2023/07/27	10.5	31.32	4	31.38	30.95	6.5	40,510	0.02%
2023/07/26	6.1	31.30	10.3	31.39	31.65	-4.3	40,367	-0.01%
2023/07/25	38.6	32.41	81.3	32.20	31.80	-42.7	40,130	-0.11%
2023/07/24	57.3	31.47	25.6	31.59	31.65	31.7	39,360	0.08%
2023/07/21	20.3	30.90	34	30.44	31.05	-13.7	38,783	-0.04%
2023/07/20	48	30.63	38	30.61	30.45	10	38,203	0.03%
2023/07/19	186.3	31.93	69	32.31	31.10	117.3	37,560	0.31%	大買/鉅額交易
2023/07/18	603.2	35.07	444.2	35.01	34.45	159	35,272	0.45%	大買/大賣/鉅額交易
2023/07/17	39.5	32.49	47.6	32.95	33.55	-8.1	31,798	-0.03%
2023/07/14	16	30.30	28.3	30.12	30.50	-12.3	30,673	-0.04%
2023/07/13	54	31.30	36	31.05	30.55	18	30,077	0.06%
2023/07/12	6	29.42	4	29.36	29.55	2	28,557	0.01%
2023/07/11	8	28.76	8	28.74	28.95	0	28,473	0.00%
2023/07/10	6	29.16	1	28.50	28.70	5	28,477	0.02%
2023/07/07	66	28.93	12	29.10	29.20	54	28,339	0.19%
2023/07/06	6	29.78	7	29.80	29.80	-1	28,080	0.00%
2023/07/05	9.2	30.18	51	30.20	30.05	-41.8	27,977	-0.15%
2023/07/04	5	30.32	25	30.12	30.25	-20	28,041	-0.07%
2023/07/03	3	29.75	18	29.71	29.70	-15	27,839	-0.05%
2023/06/30	6	29.09	0	0.00	29.25	6	27,788	0.02%
2023/06/29	6	29.71	16	29.90	29.50	-10	27,774	-0.04%
2023/06/28	7	28.92	6	28.82	29.05	1	27,222	0.00%
2023/06/27	4	28.65	15	28.85	28.75	-11	27,184	-0.04%
2023/06/26	13	28.95	11	29.07	29.10	2	27,173	0.01%
2023/06/21	70	29.07	16	28.94	29.35	54	27,009	0.20%
2023/06/20	1.2	28.87	14	28.83	28.90	-12.8	26,804	-0.05%
2023/06/19	38	28.73	5	28.26	28.55	33	26,509	0.12%
2023/06/16	6	29.85	49.8	29.65	29.90	-43.8	25,537	-0.17%
2023/06/15	18	28.55	12	28.62	28.70	6	24,314	0.02%
2023/06/14	7.4	28.63	4	28.70	28.55	3.4	24,163	0.01%
2023/06/13	17	28.95	15	29.00	29.00	2	24,213	0.01%
2023/06/12	17.4	28.51	5	28.46	28.50	12.4	23,926	0.05%
2023/06/09	0	0.00	11.6	28.72	28.85	-11.6	23,889	-0.05%
2023/06/08	8	28.36	4.1	28.39	28.20	4	23,909	0.02%
2023/06/07	5	28.10	12	28.30	28.45	-7	23,649	-0.03%
2023/06/06	0	0.00	12.2	28.06	28.00	-12.2	23,409	-0.05%
2023/06/05	2.1	28.45	3.8	28.57	28.25	-1.7	23,204	-0.01%
2023/06/02	9.9	28.48	18	28.55	28.40	-8.1	22,916	-0.04%
2023/06/01	10	27.04	35	27.26	27.30	-25	22,195	-0.11%
2023/05/31	3	27.65	7	27.49	27.85	-4	21,705	-0.02%
2023/05/30	12	27.38	8.5	27.52	27.55	3.5	20,963	0.02%
2023/05/29	64.5	28.43	77.1	28.16	28.15	-12.6	20,625	-0.06%
2023/05/26	25	27.50	4	27.41	27.55	21	19,923	0.11%
2023/05/25	10	27.00	6.5	27.14	27.35	3.5	19,340	0.02%
2023/05/24	25	26.32	26.3	26.35	27.00	-1.3	18,896	-0.01%
2023/05/23	0	26.29	5	26.20	26.45	-5	18,417	-0.03%
2023/05/22	11	26.94	3.1	26.72	26.70	7.9	18,037	0.04%
2023/05/19	4.2	26.13	2.1	26.31	26.40	2.2	17,650	0.01%
2023/05/18	3.1	26.40	2.1	26.62	26.45	1	17,539	0.01%
2023/05/17	1	26.15	33	26.24	26.35	-32	17,261	-0.19%
2023/05/16	13	25.90	2	25.90	26.00	11	16,926	0.06%
2023/05/15	0	0.00	4	25.88	25.90	-4	16,867	-0.02%
2023/05/12	0	0.00	11	25.74	25.85	-11	16,744	-0.07%
2023/05/11	0	0.00	11	25.74	25.85	-11	16,429	-0.07%
2023/05/10	2	25.50	17	25.43	25.60	-15	16,053	-0.09%
2023/05/09	0	0.00	3	25.33	25.35	-3	15,868	-0.02%
2023/05/05	1	24.10	1.3	24.16	24.15	-0.3	15,584	0.00%
2023/05/04	2	24.13	2	24.20	24.15	0	15,642	0.00%
2023/05/03	5	24.31	0	0.00	24.40	5	15,683	0.03%
2023/05/02	11	24.03	14	24.21	24.30	-3	15,828	-0.02%
2023/04/28	1	23.85	4	23.95	23.95	-3	15,869	-0.02%
2023/04/27	1	23.75	0	0.00	23.75	1	15,757	0.01%
2023/04/26	1	23.75	0	0.00	23.75	1	15,773	0.01%
2023/04/25	9.5	23.66	1	23.60	23.70	8.5	15,642	0.05%
2023/04/24	6	23.92	1	24.00	23.95	5	15,494	0.03%
2023/04/21	4	24.45	1	24.50	24.40	3	15,237	0.02%
2023/04/20	14	24.32	0	0.00	24.15	14	14,956	0.09%
2023/04/19	1.5	25.65	12.5	25.70	25.65	-11	14,496	-0.08%
2023/04/18	0	0.00	23	25.11	25.15	-23	13,798	-0.17%
2023/04/17	5	25.17	1	25.25	25.15	4	13,663	0.03%
2023/04/14	2	25.25	6	25.33	25.25	-4	13,369	-0.03%
2023/04/13	7	25.64	0	0.00	25.55	7	13,242	0.05%
2023/04/12	6	25.73	6	25.74	25.75	0	13,085	0.00%
2023/04/11	0	0.00	6	25.75	25.75	-6	12,964	-0.05%
2023/04/10	2	25.75	2	25.70	25.65	0	12,817	0.00%
2023/04/07	0	0.00	16.4	25.55	25.65	-16.4	12,730	-0.13%
2023/04/06	1	25.30	0	0.00	25.45	1	12,503	0.01%
2023/03/31	1	25.40	5	25.45	25.25	-4	12,322	-0.03%
2023/03/30	3	25.10	33	25.03	25.25	-30	12,469	-0.24%
2023/03/29	0	0.00	8	24.80	24.80	-8	12,536	-0.06%
2023/03/28	1	24.75	1	24.75	24.70	0	12,867	0.00%
2023/03/27	10	24.80	10	24.90	24.75	0	13,389	0.00%
2023/03/24	5	24.82	10	24.85	24.70	-5	13,798	-0.04%
2023/03/23	1	24.85	38	24.91	24.85	-37	13,642	-0.27%
2023/03/22	1	24.70	17.5	24.55	24.70	-16.5	13,471	-0.12%
2023/03/21	0	0.00	6.7	24.30	24.30	-6.7	13,442	-0.05%
2023/03/20	3.3	24.00	1	24.05	24.00	2.3	13,388	0.02%
2023/03/17	0	0.00	35	24.20	24.20	-35	13,338	-0.26%
2023/03/16	3	23.85	25	23.95	24.20	-22	13,026	-0.17%
2023/03/15	0	0.00	10.5	24.50	24.25	-10.5	12,778	-0.08%
2023/03/13	0	0.00	9	24.57	24.65	-9	12,629	-0.07%
2023/03/10	0	24.65	0	0.00	24.65	0	12,437	0.00%
2023/03/09	4	24.65	0	0.00	24.75	4	12,385	0.03%
2023/03/08	2.6	24.71	0	0.00	24.80	2.6	12,562	0.02%
2023/03/07	1	24.75	4.1	24.80	24.85	-3.1	12,695	-0.02%
2023/03/06	4	24.66	2.8	24.77	24.85	1.2	12,786	0.01%
2023/03/03	0	24.35	2	24.35	24.40	-2	12,706	-0.02%
2023/03/01	3	24.20	0	0.00	24.25	3	12,786	0.02%
2023/02/24	10	24.23	13	24.27	24.15	-3	12,860	-0.02%
2023/02/23	0	0.00	9	24.02	24.15	-9	12,846	-0.07%
2023/02/22	0	0.00	15	23.75	23.70	-15	12,771	-0.12%
2023/02/21	4	23.65	0	0.00	23.65	4	12,798	0.03%
2023/02/20	2	23.55	0	0.00	23.60	2	12,920	0.02%
2023/02/17	0	0.00	1	23.55	23.55	-1	13,002	-0.01%
2023/02/16	0	0.00	1	23.60	23.50	-1	13,193	-0.01%
2023/02/15	2	23.43	0	0.00	23.50	2	13,040	0.02%
2023/02/14	0.6	23.55	1	23.60	23.50	-0.4	12,968	0.00%
2023/02/13	0	0.00	17.5	23.59	23.70	-17.5	12,924	-0.14%
2023/02/10	35	23.55	4	23.60	23.45	31	12,848	0.24%
2023/02/08	1	23.55	2	23.55	23.50	-1	12,855	-0.01%
2023/02/07	3	23.63	0	0.00	23.60	3	12,873	0.02%
2023/02/06	1	23.40	15.7	23.35	23.40	-14.7	12,765	-0.12%
2023/02/03	0	0.00	0.2	23.10	22.95	-0.2	12,554	0.00%
2023/02/02	2	23.00	3	23.00	23.05	-1	12,592	-0.01%
2023/02/01	4	22.65	0	0.00	22.80	4	12,490	0.03%
2023/01/31	6.1	22.98	4	22.60	22.60	2.1	12,547	0.02%
2023/01/30	0	0.00	5	23.00	23.20	-5	12,313	-0.04%
2023/01/17	2	22.75	0	0.00	22.85	2	12,125	0.02%
2023/01/16	0.1	22.75	0	0.00	22.75	0.1	12,192	0.00%
2023/01/13	2	22.90	0	0.00	22.70	2	12,389	0.02%
2023/01/12	1	22.65	3	22.80	22.70	-2	12,602	-0.02%
2023/01/11	3	23.08	0	0.00	22.90	3	12,773	0.02%
2023/01/10	0	0.00	9	23.20	23.25	-9	12,964	-0.07%
2023/01/09	0.1	23.20	0.4	23.20	23.30	-0.3	13,108	0.00%
2023/01/06	0.1	23.00	0	0.00	23.05	0.1	13,176	0.00%
2023/01/05	1.1	22.96	1	23.05	23.00	0.1	13,362	0.00%
2023/01/04	0	0.00	3	23.08	23.05	-3	13,407	-0.02%
2023/01/03	0	0.00	3.2	23.13	23.20	-3.2	13,536	-0.02%
2022/12/30	0	0.00	21	23.00	23.05	-21	13,484	-0.16%
2022/12/29	1	22.75	3	23.02	23.05	-2	13,441	-0.01%
2022/12/28	1	22.85	8	22.87	22.95	-7	13,509	-0.05%
2022/12/27	0	22.90	5	22.95	23.00	-5	13,663	-0.04%
2022/12/26	0	22.90	2	22.95	23.00	-2	13,737	-0.01%
2022/12/23	0	0.00	5	22.89	22.95	-5	13,967	-0.04%
2022/12/22	0	0.00	12	22.86	22.85	-12	14,309	-0.08%
2022/12/21	0	0.00	0.1	22.80	22.85	-0.1	14,272	0.00%
2022/12/20	0	0.00	7	22.55	22.70	-7	14,104	-0.05%
2022/12/19	1	22.70	14	22.70	22.85	-13	13,870	-0.09%
2022/12/16	4	21.70	12	22.23	22.85	-8	13,275	-0.06%
2022/12/15	6	21.82	0	0.00	21.90	6	13,197	0.05%
2022/12/14	10	21.90	27	21.89	22.00	-17	13,622	-0.12%
2022/12/13	20	21.69	16	21.85	21.70	4	13,995	0.03%
2022/12/12	4	21.66	18	21.87	21.95	-14	14,126	-0.10%
2022/12/09	0	0.00	1	21.90	21.95	-1	14,698	-0.01%
2022/12/07	6	21.48	6	21.58	21.65	0	14,967	0.00%
2022/12/06	8	21.67	6	21.70	21.70	2	14,916	0.01%
2022/12/05	0	0.00	5.1	21.76	21.85	-5.1	14,939	-0.03%
2022/12/02	1.1	21.51	0	0.00	21.55	1.1	14,949	0.01%
2022/12/01	1	21.50	0	0.00	21.55	1	14,917	0.01%
2022/11/30	7	21.35	0	0.00	21.65	7	14,812	0.05%
2022/11/29	6	21.45	5	21.50	21.50	1	14,615	0.01%
2022/11/25	4.1	21.44	0	0.00	21.60	4.1	14,694	0.03%
2022/11/24	3	21.25	0	21.42	21.85	3	14,705	0.02%
2022/11/23	0.2	21.20	5	21.15	21.05	-4.8	14,700	-0.03%
2022/11/22	28	20.76	0	0.00	20.90	28	14,772	0.19%
2022/11/21	10	21.15	3	21.08	21.10	7	14,560	0.05%
2022/11/17	3.1	21.40	0	0.00	21.60	3.1	14,440	0.02%
2022/11/16	1	21.95	1	21.70	21.70	0	14,421	0.00%
2022/11/15	3	21.95	4	21.80	21.95	-1	14,465	-0.01%
2022/11/14	20	21.98	1.1	21.90	22.00	18.9	14,450	0.13%
2022/11/11	1	21.90	3.1	22.00	22.05	-2.1	14,255	-0.01%
2022/11/10	0	0.00	4.1	21.79	21.75	-4.1	14,210	-0.03%
2022/11/09	0.2	21.60	1.1	21.70	21.80	-0.9	14,301	-0.01%
2022/11/08	1	21.40	0	21.50	21.45	1	14,680	0.01%
2022/11/07	7.1	21.32	0.1	21.45	21.45	7	14,641	0.05%
2022/11/04	0	0.00	10	21.00	21.30	-10	14,700	-0.07%
2022/11/03	4.1	20.86	0	0.00	20.90	4.1	14,689	0.03%
2022/11/02	5	20.95	0	0.00	21.15	5	14,700	0.03%
2022/11/01	0	0.00	3	21.00	20.90	-3	14,687	-0.02%
2022/10/31	0	0.00	1.2	21.05	21.10	-1.2	14,710	-0.01%
2022/10/28	0	0.00	1	20.75	20.75	-1	14,713	-0.01%
2022/10/27	0.1	20.75	9	20.65	20.60	-8.9	14,779	-0.06%
2022/10/26	2	20.63	0	0.00	20.55	2	14,771	0.01%
2022/10/25	0	0.00	0.1	20.85	20.75	-0.1	14,761	0.00%
2022/10/24	0.1	20.84	0.1	20.90	20.75	0.1	14,776	0.00%
2022/10/21	112	20.85	111	21.10	20.85	1	14,742	0.01%	大買/大賣/
2022/10/20	0	20.98	0	21.13	21.05	0	14,553	0.00%
2022/10/19	0	21.15	0.1	21.30	21.05	0	14,367	0.00%
2022/10/18	14	21.14	0	0.00	21.15	14	14,133	0.10%
2022/10/17	5.1	21.35	55	21.30	21.25	-49.9	14,114	-0.35%
2022/10/14	3	21.50	3	21.47	21.40	0	14,140	0.00%
2022/10/13	0	21.48	35	21.70	21.70	-35	14,249	-0.25%
2022/10/12	0	21.45	0.3	21.63	21.50	-0.3	14,308	0.00%
2022/10/11	2.1	21.36	0.1	21.56	21.35	2	14,472	0.01%
2022/10/07	0.1	21.70	0	0.00	21.60	0.1	14,351	0.00%
2022/10/06	3	21.75	0	0.00	21.70	3	14,403	0.02%
2022/10/05	1.4	21.77	0	21.95	21.70	1.4	14,545	0.01%
2022/10/04	1	21.70	0	21.95	21.70	1	14,551	0.01%
2022/10/03	10	21.58	0	0.00	21.45	10	14,387	0.07%
2022/09/30	1	21.60	1.2	21.70	21.70	-0.1	14,324	0.00%
2022/09/29	7	21.73	0	21.95	21.75	7	14,197	0.05%
2022/09/28	0	21.75	3.1	21.70	21.70	-3	14,069	-0.02%
2022/09/27	2	21.92	0	0.00	21.80	2	13,909	0.01%
2022/09/26	4.1	21.96	0.2	22.05	21.90	3.9	13,779	0.03%
2022/09/23	2.1	22.13	0.1	22.25	22.10	2.1	13,858	0.01%
2022/09/22	30.2	22.08	10	22.30	22.05	20.1	14,166	0.14%
2022/09/21	47.1	22.35	4	22.25	22.25	43.1	13,819	0.31%
2022/09/19	0.2	22.50	0	0.00	22.60	0.2	13,130	0.00%
2022/09/16	54.1	22.46	2	22.70	22.50	52.1	12,936	0.40%
2022/09/15	0	0.00	5.3	22.95	22.80	-5.3	12,394	-0.04%
2022/09/14	3	22.65	0.1	22.70	22.55	3	12,235	0.02%
2022/09/13	1	23.00	45	23.14	23.15	-44	12,225	-0.36%
2022/09/12	4	22.85	5	23.00	23.00	-1	12,357	-0.01%
2022/09/08	1	22.40	44.2	22.88	23.00	-43.2	12,637	-0.34%
2022/09/07	16.2	22.33	0	22.55	22.45	16.2	12,564	0.13%
2022/09/05	0	0.00	0.1	22.90	22.55	-0.1	12,499	0.00%
2022/09/02	13	22.43	0	0.00	22.40	13	12,609	0.10%
2022/09/01	0.2	22.70	0.1	22.68	22.65	0	12,518	0.00%
2022/08/30	0	22.65	0	22.85	22.70	0	12,297	0.00%
2022/08/29	6	22.71	2	22.73	22.65	4	12,292	0.03%
2022/08/25	2	23.00	1.3	23.14	23.15	0.7	12,192	0.01%
2022/08/24	0	0.00	2	23.00	22.95	-2	12,345	-0.02%
2022/08/23	5	23.00	0	0.00	22.90	5	12,858	0.04%
2022/08/22	0	0.00	1	23.10	23.15	-1	12,917	-0.01%
2022/08/19	0	0.00	4	22.88	22.90	-4	12,878	-0.03%
2022/08/18	0	0.00	0.1	22.75	22.75	-0.1	12,949	0.00%
2022/08/17	0	0.00	0.1	22.56	22.60	-0.1	13,083	0.00%
2022/08/16	3	22.43	2.1	22.33	22.50	0.9	13,170	0.01%
2022/08/15	66.1	22.70	2	22.40	22.45	64.1	13,258	0.48%
2022/08/12	20	22.95	0	0.00	23.05	20	12,964	0.15%
2022/08/11	0	0.00	0	23.15	23.25	0	13,032	0.00%
2022/08/10	7	23.01	5	23.00	23.00	2	13,266	0.02%
2022/08/09	3	23.05	0	0.00	23.10	3	13,341	0.02%
2022/08/08	0	0.00	6	23.08	23.10	-6	13,627	-0.04%
2022/08/05	2	23.07	1	22.95	22.95	1	13,998	0.01%
2022/08/03	0	0.00	5	23.05	23.10	-5	14,339	-0.03%
2022/08/02	0	22.85	1	23.00	22.95	-1	14,540	-0.01%
2022/08/01	0	0.00	3	23.08	23.10	-3	14,559	-0.02%
2022/07/29	0.1	22.85	0	0.00	22.80	0.1	14,703	0.00%
2022/07/28	0	0.00	20	22.93	23.05	-20	14,760	-0.14%
2022/07/27	0	0.00	1.1	22.85	22.95	-1.1	14,909	-0.01%
2022/07/26	0.1	22.65	0	0.00	22.60	0.1	14,942	0.00%
2022/07/25	2	22.80	11	22.89	22.80	-9	15,025	-0.06%
2022/07/22	1	22.55	3.1	22.60	22.70	-2.1	15,281	-0.01%
2022/07/21	0	0.00	2.1	22.35	22.40	-2.1	15,449	-0.01%
2022/07/20	1	22.15	0.3	22.10	22.10	0.7	15,553	0.00%
2022/07/19	0	21.83	0.1	21.94	21.95	0	15,823	0.00%
2022/07/18	0	21.80	1.1	21.91	21.90	-1	16,960	-0.01%
2022/07/15	0	21.95	2	21.95	21.85	-2	17,240	-0.01%
2022/07/14	2	22.00	0	0.00	22.00	2	17,639	0.01%
2022/07/13	0	0.00	0	22.23	22.25	0	17,912	0.00%
2022/07/12	5.1	21.59	7.1	21.77	21.85	-2	18,063	-0.01%
2022/07/11	5	21.90	0	22.10	21.90	5	18,099	0.03%
2022/07/08	1	21.85	0	21.98	21.90	1	18,279	0.01%
2022/07/07	3.1	21.60	0.1	21.61	21.65	2.9	18,463	0.02%
2022/07/06	15.1	21.73	5	21.50	21.40	10.1	18,669	0.05%
2022/07/05	4	22.25	1	22.16	22.15	3	18,745	0.02%
2022/07/04	0	22.30	1	22.45	22.30	-1	18,905	-0.01%
2022/07/01	1.1	22.31	0	0.00	22.40	1.1	19,240	0.01%
2022/06/30	2.1	22.50	2	22.65	22.75	0	19,139	0.00%
2022/06/29	1	22.55	0	0.00	22.55	1	18,902	0.01%
2022/06/28	0	22.78	0	0.00	22.90	0	18,949	0.00%
2022/06/27	1	22.95	1	22.80	22.80	0	18,957	0.00%
2022/06/24	2	22.73	2	22.75	22.75	0	18,983	0.00%
2022/06/23	0	22.65	2	22.90	22.85	-2	19,001	-0.01%
2022/06/21	3	22.82	2.1	22.92	22.95	0.9	18,967	0.00%
2022/06/20	11.4	22.34	0	0.00	22.35	11.4	18,967	0.06%
2022/06/17	0.2	22.59	0	0.00	22.55	0.2	18,913	0.00%
2022/06/14	0	0.00	1	22.90	22.80	-1	19,329	-0.01%
2022/06/13	1	22.90	11	22.80	23.00	-10	20,222	-0.05%
2022/06/10	0	23.00	0	0.00	23.00	0	20,165	0.00%
2022/06/09	4	23.04	0	0.00	23.00	4	20,190	0.02%
2022/06/08	0	0.00	1	23.20	23.20	-1	20,185	0.00%
2022/06/07	1	23.00	0	0.00	23.00	1	20,200	0.00%
2022/06/06	0.3	23.20	1	23.15	23.20	-0.7	20,134	0.00%
2022/06/02	1	23.10	8	23.10	23.10	-7	20,300	-0.03%
2022/06/01	1.1	23.10	9	23.23	23.05	-7.9	20,525	-0.04%
2022/05/31	1	23.00	0	0.00	23.00	1	20,364	0.00%
2022/05/30	3	22.88	29	22.94	22.95	-26	19,828	-0.13%
2022/05/27	6	22.75	40.4	22.77	22.80	-34.4	19,772	-0.17%
2022/05/26	2	22.65	0	0.00	22.50	2	19,786	0.01%
2022/05/25	52	22.59	51.1	22.55	22.60	0.9	19,846	0.00%
2022/05/24	51.2	22.20	50	22.25	22.20	1.2	19,892	0.01%
2022/05/23	23.1	22.21	0	0.00	22.20	23.1	19,825	0.12%
2022/05/20	3	22.57	0	0.00	22.60	3	19,757	0.02%
2022/05/19	0	22.90	6	22.76	22.90	-6	19,647	-0.03%
2022/05/18	0	0.00	1	22.80	23.05	-1	19,607	-0.01%
2022/05/17	2	22.98	1	23.00	22.90	1	19,367	0.01%
2022/05/16	2	22.67	11.1	22.82	23.00	-9	19,276	-0.05%
2022/05/13	6.1	22.53	7	22.28	22.90	-1	19,087	-0.01%
2022/05/12	1.1	22.99	18	22.87	23.00	-17	18,806	-0.09%
2022/05/11	54.6	22.93	45	22.75	23.00	9.6	18,636	0.05%
2022/05/10	1	22.25	28.1	22.58	23.05	-27.1	18,654	-0.15%
2022/05/09	1	22.65	0	22.75	22.65	1	18,542	0.01%
2022/05/06	11	22.50	0	0.00	22.60	11	18,525	0.06%
2022/05/05	2	22.72	0	0.00	22.55	2	18,546	0.01%
2022/05/04	6	22.60	7	22.53	22.65	-1	18,562	-0.01%
2022/05/03	2	22.23	3	22.10	22.10	-1	18,536	-0.01%
2022/04/29	17.1	22.13	3	22.20	22.25	14	18,661	0.08%
2022/04/28	11.1	21.82	0	0.00	22.00	11.1	18,851	0.06%
2022/04/27	21.1	22.08	3	22.07	22.10	18.1	18,641	0.10%
2022/04/26	19.1	22.41	5	22.37	22.60	14	18,406	0.08%
2022/04/25	26	22.21	9	22.18	22.20	17	18,360	0.09%
2022/04/22	101.4	22.88	2	23.00	22.80	99.4	17,961	0.55%	大買/
2022/04/21	31	25.31	32.1	25.37	25.40	-1.1	16,765	-0.01%
2022/04/20	32	25.21	11	25.21	25.20	21	16,338	0.13%
2022/04/19	18	25.33	2	25.35	25.20	16	16,006	0.10%
2022/04/18	19	25.32	2	25.40	25.40	17	15,785	0.11%
2022/04/15	20	25.29	6	25.28	25.45	14	15,557	0.09%
2022/04/14	5.1	25.52	1	25.45	25.40	4.1	15,513	0.03%
2022/04/13	17	25.49	0	0.00	25.70	17	15,426	0.11%
2022/04/12	10	25.43	2	25.35	25.35	8	15,428	0.05%
2022/04/11	19.1	25.71	17	25.91	25.65	2.1	15,208	0.01%
2022/04/08	14	26.11	4.1	26.15	26.15	9.9	14,879	0.07%
2022/04/07	24	26.42	17	26.41	26.05	7	14,650	0.05%
2022/04/06	1	26.65	4	26.65	26.90	-3	14,276	-0.02%
2022/04/01	3	26.67	0	0.00	26.90	3	14,110	0.02%
2022/03/31	5	26.88	17	26.91	26.80	-12	14,020	-0.09%
2022/03/30	4	26.93	9	26.98	26.90	-5	13,893	-0.04%
2022/03/29	4	26.98	0	0.00	26.95	4	14,007	0.03%
2022/03/28	5	26.90	1	27.05	27.20	4	14,061	0.03%
2022/03/25	5	26.88	29	26.89	27.00	-24	14,183	-0.17%
2022/03/24	2	26.80	0	26.80	26.90	2	14,299	0.01%
2022/03/23	13	26.75	0	0.00	26.75	13	14,477	0.09%
2022/03/22	10	26.71	6	26.68	27.00	4	14,460	0.03%
2022/03/21	4	26.85	3	26.80	26.80	1	14,428	0.01%
2022/03/18	12	26.90	7	26.91	27.00	5	14,336	0.03%
2022/03/17	33.1	26.91	7	26.94	26.80	26.1	14,138	0.18%
2022/03/16	21.1	26.76	59	26.83	27.00	-37.9	14,342	-0.26%
2022/03/15	3	25.82	5	25.85	25.80	-2	13,601	-0.01%
2022/03/14	0	0.00	2	25.85	25.90	-2	13,626	-0.01%
2022/03/10	0	0.00	2	25.70	25.70	-2	13,782	-0.01%
2022/03/09	0	0.00	2.1	25.22	25.30	-2.1	13,886	-0.01%
2022/03/08	1	25.00	2	25.03	25.10	-1	13,954	-0.01%
2022/03/07	2	25.33	48	25.17	25.35	-46	13,844	-0.33%
2022/03/03	1	25.85	1	25.95	25.95	0	14,031	0.00%
2022/03/01	10	25.77	56.3	25.78	25.80	-46.3	13,999	-0.33%
2022/02/25	52	25.45	51	25.50	25.40	1	13,959	0.01%
2022/02/24	3	25.52	101	25.47	25.50	-98	13,889	-0.71%	大賣/
2022/02/22	6	25.62	7	25.61	25.85	-1	13,908	-0.01%
2022/02/21	1	25.65	1	25.55	25.65	0	13,934	0.00%
2022/02/18	1	25.40	3	25.67	25.75	-2	14,037	-0.01%
2022/02/17	0	0.00	4	25.43	25.50	-4	14,139	-0.03%
2022/02/16	3	25.35	3	25.37	25.35	0	14,317	0.00%
2022/02/15	5	25.26	0	0.00	25.25	5	14,661	0.03%
2022/02/14	0	0.00	0.1	25.50	25.50	-0.1	14,562	0.00%
2022/02/11	2	25.70	1	25.65	25.75	1	14,683	0.01%
2022/02/10	1	25.65	0	0.00	25.70	1	14,630	0.01%
2022/02/09	10	25.74	5.1	25.61	25.80	5	14,471	0.03%
2022/02/08	6	25.45	11.6	25.50	25.55	-5.6	14,365	-0.04%
2022/02/07	1	25.15	5	25.20	25.15	-4	14,350	-0.03%
2022/01/26	7	25.19	1.1	25.20	25.20	5.9	14,168	0.04%
2022/01/25	0	0.00	14	25.20	25.25	-14	14,108	-0.10%
2022/01/24	1.1	25.05	3.3	25.28	25.45	-2.2	14,016	-0.02%
2022/01/21	1	25.10	2	25.05	25.45	-1	13,937	-0.01%
2022/01/20	1	25.40	0	0.00	25.45	1	13,623	0.01%
2022/01/19	7	25.37	6	25.40	25.45	1	13,645	0.01%
2022/01/18	8	25.63	6.1	25.55	25.45	1.9	13,570	0.01%
2022/01/17	15.1	25.03	4	25.10	25.30	11.1	13,371	0.08%
2022/01/14	0	0.00	1	25.05	25.15	-1	13,448	-0.01%
2022/01/13	7	24.94	15	24.96	25.00	-8	13,383	-0.06%
2022/01/12	0	0.00	4	24.89	24.90	-4	13,374	-0.03%
2022/01/11	2	24.95	6.1	24.99	25.00	-4.1	13,316	-0.03%
2022/01/10	32	24.71	1.1	24.75	24.85	30.9	13,251	0.23%
2022/01/07	4	24.74	8.1	24.64	24.75	-4.1	13,251	-0.03%
2022/01/06	0.2	24.45	2	24.60	24.65	-1.8	13,149	-0.01%
2022/01/05	2	24.53	1	24.45	24.55	1	13,282	0.01%
2022/01/04	1	24.35	10	24.37	24.35	-9	13,433	-0.07%
2022/01/03	2	24.25	15	24.21	24.30	-13	13,452	-0.10%
2021/12/30	3	24.17	0	0.00	24.20	3	13,610	0.02%
2021/12/29	2	24.18	4	24.18	24.25	-2	13,801	-0.01%
2021/12/28	0	0.00	3	24.17	24.20	-3	13,908	-0.02%
2021/12/27	1	24.05	0	0.00	24.15	1	14,016	0.01%
2021/12/24	1	23.90	0	0.00	24.05	1	14,162	0.01%
2021/12/23	13	23.83	20	23.85	23.80	-7	14,345	-0.05%
2021/12/22	1.1	23.85	15	24.00	24.00	-13.9	14,331	-0.10%
2021/12/21	1	23.90	1	24.00	23.85	0	14,301	0.00%
2021/12/20	10	24.10	0	0.00	23.90	10	14,237	0.07%
2021/12/17	6	24.02	0	0.00	24.00	6	14,247	0.04%
2021/12/16	2.6	24.03	0	0.00	24.00	2.6	14,259	0.02%
2021/12/15	2.1	23.85	3.1	23.80	23.75	-1	14,593	-0.01%
2021/12/14	25	23.89	0.2	23.90	23.85	24.8	14,837	0.17%
2021/12/13	18.6	24.28	3	24.05	24.05	15.6	14,932	0.10%
2021/12/10	47.4	24.40	14	24.41	24.30	33.4	15,016	0.22%
2021/12/09	0	0.00	7	23.83	24.00	-7	14,564	-0.05%
2021/12/08	3	23.72	0	0.00	23.60	3	14,393	0.02%
2021/12/07	1	23.70	1	23.75	23.75	0	14,292	0.00%
2021/12/06	3	23.53	5.1	23.79	23.85	-2.1	14,248	-0.01%
2021/12/03	7	23.34	20	23.33	23.30	-13	14,120	-0.09%
2021/12/02	9	23.38	3	23.40	23.35	6	14,198	0.04%
2021/12/01	1.2	23.27	1.1	23.31	23.45	0.1	14,217	0.00%
2021/11/30	23	23.27	10	23.50	23.15	13	14,157	0.09%
2021/11/29	1	23.25	0	0.00	23.35	1	13,775	0.01%
2021/11/26	27.1	23.48	0	0.00	23.40	27.1	13,747	0.20%
2021/11/25	2	23.63	0	23.75	23.60	2	13,801	0.01%
2021/11/24	6	23.57	2.1	23.63	23.75	3.9	13,816	0.03%
2021/11/23	1	23.35	2.1	23.65	23.55	-1.1	13,803	-0.01%
2021/11/22	5	23.55	1	23.40	23.55	4	13,715	0.03%
2021/11/19	14.3	23.45	0	0.00	23.55	14.3	13,665	0.10%
2021/11/18	5	23.58	2.2	23.56	23.60	2.8	13,652	0.02%
2021/11/17	8.1	23.60	10	23.65	23.75	-1.9	13,573	-0.01%
2021/11/16	1	23.70	1	23.71	23.70	0	13,647	0.00%
2021/11/15	4	23.70	42	23.62	23.70	-38	13,673	-0.28%
2021/11/12	34.6	23.97	0	0.00	23.90	34.6	13,587	0.25%
2021/11/11	0	24.15	0	0.00	24.10	0	13,693	0.00%
2021/11/10	1	24.00	0	0.00	24.15	1	13,861	0.01%
2021/11/09	0	0.00	4	24.30	24.35	-4	13,777	-0.03%
2021/11/08	0	24.45	0	0.00	24.40	0	13,820	0.00%
2021/11/05	2.1	24.16	1.7	24.38	24.35	0.4	13,925	0.00%
2021/11/03	5	24.35	2	24.50	24.55	3	14,093	0.02%
2021/11/01	4	24.23	11	24.17	24.20	-7	14,143	-0.05%
2021/10/29	4	24.58	13.1	24.49	24.45	-9.1	14,135	-0.06%
2021/10/28	0	0.00	1	24.70	24.85	-1	14,038	-0.01%
2021/10/27	12	24.70	1.1	24.70	24.80	11	14,068	0.08%
2021/10/26	14.3	24.52	0.1	24.55	24.60	14.3	14,283	0.10%
2021/10/25	2.2	24.45	16.1	24.44	24.45	-13.9	14,277	-0.10%
2021/10/22	1	24.25	2	24.28	24.30	-1	14,325	-0.01%
2021/10/21	1	24.10	0.6	24.00	24.00	0.4	14,203	0.00%
2021/10/20	0	0.00	1	24.00	23.90	-1	14,157	-0.01%
2021/10/19	0	0.00	22	23.95	23.90	-22	14,188	-0.16%
2021/10/18	1	24.05	0	0.00	24.05	1	14,411	0.01%
2021/10/15	5.1	24.00	0	0.00	24.05	5.1	14,547	0.03%
2021/10/14	2	24.15	2	24.28	24.15	0	14,556	0.00%
2021/10/13	5	24.15	8	24.23	24.10	-3	14,681	-0.02%
2021/10/12	21.1	24.17	2	24.38	24.10	19.1	14,657	0.13%
2021/10/08	1	24.20	0.1	24.10	24.15	0.9	14,498	0.01%
2021/10/07	1	24.15	6	24.16	24.15	-5	14,633	-0.03%
2021/10/06	0	0.00	8	23.77	23.90	-8	14,678	-0.05%
2021/10/05	1.6	23.41	0	23.50	23.40	1.6	14,554	0.01%
2021/10/04	16	23.55	20	23.55	23.60	-4	14,670	-0.03%
2021/10/01	3	23.38	14.2	23.41	23.60	-11.2	14,639	-0.08%
2021/09/30	5.1	23.59	24	23.61	23.60	-18.9	14,627	-0.13%
2021/09/29	0.1	23.60	5.5	23.71	23.85	-5.4	14,576	-0.04%
2021/09/28	3.5	23.93	3	23.90	24.00	0.5	14,479	0.00%
2021/09/27	0	0.00	10	24.23	24.30	-10	14,433	-0.07%
2021/09/24	17	24.03	21	24.20	24.15	-4	14,547	-0.03%
2021/09/23	14	24.06	11	24.10	24.00	3	14,687	0.02%
2021/09/22	1	24.05	3.9	23.93	24.05	-2.9	14,591	-0.02%
2021/09/17	30	23.60	0	0.00	23.50	30	14,235	0.21%
2021/09/16	2	23.47	16.1	23.52	23.60	-14	14,007	-0.10%
2021/09/15	5	23.35	31	23.11	23.40	-26	14,018	-0.19%
2021/09/14	1	23.05	6	23.01	23.10	-5	14,051	-0.04%
2021/09/13	0	22.90	0.2	22.90	22.90	-0.1	14,292	0.00%
2021/09/10	6	22.70	9	22.71	22.80	-3	14,456	-0.02%
2021/09/09	3	22.67	0	0.00	22.65	3	14,787	0.02%
2021/09/08	9	22.74	0	0.00	22.80	9	15,007	0.06%
2021/09/07	0	0.00	8	22.88	23.00	-8	15,172	-0.05%
2021/09/06	1	22.65	3	22.78	22.65	-2	15,204	-0.01%
2021/09/03	3	22.70	20	22.80	22.80	-17	15,320	-0.11%
2021/09/02	0	0.00	9	22.77	22.55	-9	15,551	-0.06%
2021/09/01	2	22.85	6.1	22.85	22.85	-4.1	15,757	-0.03%
2021/08/31	7.3	22.73	302	22.90	22.90	-294.7	15,853	-1.86%	大賣/鉅額交易
2021/08/30	323	22.60	5	22.66	22.70	318	15,925	2.00%	大買/鉅額交易
2021/08/27	1	22.40	11	22.51	22.60	-10	15,977	-0.06%
2021/08/26	3	22.38	2	22.40	22.45	1	16,008	0.01%
2021/08/25	3	22.45	4	22.60	22.55	-1	16,117	-0.01%
2021/08/24	1	22.50	28	22.55	22.55	-27	16,090	-0.17%
2021/08/23	6	22.48	46	22.41	22.35	-40	16,045	-0.25%
2021/08/20	48	22.37	10.1	22.45	22.35	37.9	16,081	0.24%
2021/08/19	8.1	22.10	8	22.20	22.30	0.1	16,144	0.00%
2021/08/18	6	22.20	4	22.21	22.30	2	15,964	0.01%
2021/08/17	2	22.13	26.3	22.22	22.30	-24.3	15,900	-0.15%
2021/08/16	9	21.69	0.1	21.90	21.70	8.9	15,513	0.06%
2021/08/13	5.1	21.50	1.1	21.70	21.65	4	16,457	0.02%
2021/08/12	1.2	21.56	0	0.00	21.55	1.2	16,734	0.01%
2021/08/11	11	21.78	3	21.73	21.80	8	16,849	0.05%
2021/08/10	13.1	21.74	12.4	21.76	21.85	0.7	17,030	0.00%
2021/08/09	6.3	21.31	0	0.00	21.40	6.3	17,094	0.04%
2021/08/06	16.1	21.45	0	0.00	21.45	16.1	17,339	0.09%
2021/08/05	1	21.45	7	21.52	21.55	-6	17,850	-0.03%
2021/08/04	13.2	21.42	5	21.48	21.45	8.2	18,453	0.04%
2021/08/03	8	21.51	2	21.48	21.55	6	18,878	0.03%
2021/08/02	0.1	21.60	0	0.00	21.60	0.1	19,120	0.00%
2021/07/30	21.2	21.52	6	21.58	21.60	15.2	19,314	0.08%
2021/07/29	2.1	21.70	2	21.80	21.70	0.1	19,327	0.00%
2021/07/28	2.2	21.61	17	21.73	21.75	-14.9	19,507	-0.08%
2021/07/27	1.1	21.80	0.4	21.86	21.85	0.7	19,971	0.00%
2021/07/26	2.1	21.90	10	21.88	21.85	-7.9	20,249	-0.04%
2021/07/23	2	21.85	3.4	21.94	21.90	-1.4	20,511	-0.01%
2021/07/22	14.3	21.83	11	21.80	22.00	3.3	20,972	0.02%
2021/07/21	27	21.95	11	21.90	22.00	16	21,041	0.08%
2021/07/20	6.1	21.99	23	22.00	22.05	-16.9	21,251	-0.08%
2021/07/19	12	22.05	20	22.10	22.05	-8	22,468	-0.04%
2021/07/16	21.1	22.05	50	22.20	22.15	-28.9	23,230	-0.12%
2021/07/15	2	22.15	0	0.00	22.15	2	23,471	0.01%
2021/07/14	11	22.09	5	22.12	22.20	6	23,724	0.03%
2021/07/13	1	22.15	13	22.17	22.20	-12	23,976	-0.05%
2021/07/12	8	22.09	1	22.05	22.10	7	24,047	0.03%
2021/07/09	12.4	22.05	6	22.15	22.10	6.4	24,178	0.03%
2021/07/08	4	22.31	8	22.23	22.30	-4	24,248	-0.02%
2021/07/07	7.2	22.24	3	22.30	22.30	4.2	24,722	0.02%
2021/07/06	2	22.30	3.1	22.42	22.45	-1.1	24,891	0.00%
2021/07/05	3	22.20	3	22.25	22.25	0	25,062	0.00%
2021/07/02	8.1	22.11	4	22.13	22.05	4.1	25,366	0.02%
2021/07/01	62.2	22.18	5	22.02	22.00	57.2	25,664	0.22%
2021/06/30	7	22.26	9.3	22.40	22.35	-2.3	25,955	-0.01%
2021/06/29	59.1	22.01	0	0.00	22.05	59.1	26,300	0.22%
2021/06/28	25.2	22.04	8	22.04	22.00	17.2	27,021	0.06%
2021/06/25	17.2	22.13	1	22.10	22.05	16.2	28,652	0.06%
2021/06/24	2	22.13	1.2	22.16	22.10	0.8	29,580	0.00%
2021/06/23	43.2	22.10	28	22.16	22.10	15.2	29,494	0.05%
2021/06/22	32.1	22.38	1	22.30	22.30	31.1	29,422	0.11%
2021/06/21	14	22.73	3	22.73	22.60	11	29,223	0.04%
2021/06/18	4.5	23.06	0.2	22.98	23.05	4.3	29,234	0.01%
2021/06/17	2	22.88	5	23.15	23.05	-3	29,140	-0.01%
2021/06/16	3.4	22.61	8	22.73	23.00	-4.6	29,508	-0.02%
2021/06/15	6	22.63	4	22.41	22.50	2	29,564	0.01%
2021/06/11	6.1	22.72	6	22.80	22.65	0.1	29,429	0.00%
2021/06/10	4.1	22.65	1	22.73	22.85	3.1	29,604	0.01%
2021/06/09	4	22.96	3	22.98	22.95	1	29,422	0.00%
2021/06/08	1	23.00	6	23.09	23.15	-5	29,258	-0.02%
2021/06/07	10.3	23.02	6.2	22.95	23.05	4.1	29,400	0.01%
2021/06/04	10.4	23.21	18	23.23	23.20	-7.6	29,270	-0.03%
2021/06/03	3	23.20	1	23.20	23.40	2	29,369	0.01%
2021/06/02	29.2	23.35	1	23.15	23.10	28.2	29,417	0.10%
2021/06/01	2.1	23.50	1	23.55	23.45	1.1	29,497	0.00%
2021/05/31	1	23.30	5	23.38	23.45	-4	29,720	-0.01%
2021/05/28	2	23.33	1	23.50	23.30	1	29,823	0.00%
2021/05/27	0	0.00	1	23.30	23.40	-1	30,018	0.00%
2021/05/26	1	23.30	5	23.40	23.30	-4	30,132	-0.01%
2021/05/25	17	23.30	2	23.30	23.35	15	30,387	0.05%
2021/05/24	5	23.18	2	23.18	23.30	3	30,466	0.01%
2021/05/21	47	23.82	54	24.82	23.30	-7	30,619	-0.02%
2021/05/20	18	23.36	26	23.16	23.15	-8	29,730	-0.03%
2021/05/19	5	22.68	7	22.81	22.80	-2	29,611	-0.01%
2021/05/18	8	22.37	9.2	22.69	22.90	-1.2	29,662	0.00%
2021/05/17	16.3	21.97	38	21.84	21.90	-21.8	29,711	-0.07%
2021/05/14	9.1	22.93	11	23.00	22.70	-2	29,477	-0.01%
2021/05/13	15.2	22.89	20.6	22.92	22.95	-5.4	29,414	-0.02%
2021/05/12	36.7	22.68	53	22.59	22.35	-16.3	28,977	-0.06%
2021/05/11	32	23.64	7	23.56	23.50	25	28,510	0.09%
2021/05/10	3.5	24.10	21	24.14	24.30	-17.5	28,151	-0.06%
2021/05/07	10.1	24.19	13	24.37	24.55	-3	28,250	-0.01%
2021/05/06	47.1	24.37	31.5	24.36	24.30	15.6	28,595	0.05%
2021/05/05	15	24.03	16	23.87	23.90	-1	28,795	0.00%
2021/05/04	45.8	23.58	43	23.63	23.50	2.8	28,742	0.01%
2021/05/03	20	24.45	9	24.40	24.35	11	28,422	0.04%
2021/04/29	20.1	24.86	9	24.84	25.00	11.1	28,268	0.04%
2021/04/28	27.1	24.93	299.3	25.19	24.90	-272.2	28,069	-0.97%	大賣/鉅額交易
2021/04/27	298.3	24.60	31.1	24.64	24.65	267.2	28,040	0.95%	大買/鉅額交易
2021/04/26	15	24.67	13.8	24.80	24.75	1.2	27,948	0.00%
2021/04/23	108.1	24.62	8	24.78	24.80	100.1	27,869	0.36%	大買/
2021/04/22	45	27.53	6	27.58	27.40	39	27,381	0.14%
2021/04/21	7	27.61	11	27.72	27.80	-4	26,955	-0.01%
2021/04/20	19	27.75	3	27.75	27.75	16	26,708	0.06%
2021/04/19	11.3	27.44	4.8	27.57	27.55	6.5	26,542	0.02%
2021/04/16	21.1	27.12	3	27.07	27.15	18.1	26,408	0.07%
2021/04/15	14	26.81	10	26.50	26.70	4	26,404	0.02%
2021/04/14	15.6	26.72	16	26.66	26.70	-0.5	26,325	0.00%
2021/04/13	71.2	26.93	16	27.06	26.80	55.2	26,419	0.21%
2021/04/12	22	27.23	5	27.27	27.20	17	26,390	0.06%
2021/04/09	13	27.14	21.1	27.23	27.20	-8.1	26,267	-0.03%
2021/04/08	17	27.21	4	27.18	27.15	13	26,006	0.05%
2021/04/07	24.1	27.03	30	27.02	27.10	-5.9	25,692	-0.02%
2021/04/06	9.2	27.13	14	27.18	27.05	-4.8	25,436	-0.02%
2021/04/01	4.2	27.11	32	26.96	27.25	-27.8	24,961	-0.11%
2021/03/31	34	26.81	33.1	27.05	26.70	0.9	24,340	0.00%
2021/03/30	104.1	26.68	46	26.66	27.00	58.1	23,516	0.25%	大買/
2021/03/29	404	26.09	429	25.94	26.10	-25	21,800	-0.11%	大買/大賣/
2021/03/26	2	23.68	2	23.70	23.75	0	20,833	0.00%
2021/03/25	5	23.57	7	23.65	23.70	-2	20,876	-0.01%
2021/03/24	7	23.94	6	23.94	23.95	1	20,905	0.00%
2021/03/23	3	23.90	13	23.75	24.00	-10	20,979	-0.05%
2021/03/22	6	23.69	5	23.62	23.65	1	21,013	0.00%
2021/03/19	38	23.84	32	23.94	23.85	6	20,917	0.03%
2021/03/18	11	23.58	9.1	23.67	23.70	1.9	20,499	0.01%
2021/03/17	1	23.20	1	23.30	23.30	0	20,434	0.00%
2021/03/16	2.1	23.30	13	23.27	23.30	-10.9	20,650	-0.05%
2021/03/15	1	22.95	8	22.76	22.95	-7	20,508	-0.03%
2021/03/12	0	0.00	2	22.85	22.90	-2	21,108	-0.01%
2021/03/11	2	22.95	14	22.91	22.95	-12	21,545	-0.06%
2021/03/10	0	0.00	2	22.75	22.70	-2	21,436	-0.01%
2021/03/09	0	0.00	11	22.54	22.70	-11	21,439	-0.05%
2021/03/08	1	22.55	8.5	22.46	22.40	-7.5	21,301	-0.04%
2021/03/05	8	22.23	11	22.04	22.40	-3	21,213	-0.01%
2021/03/04	2	22.15	9	22.50	22.20	-7	21,379	-0.03%
2021/03/03	1	22.30	6	22.45	22.60	-5	21,278	-0.02%
2021/03/02	7	22.31	160	22.34	22.20	-153	21,078	-0.73%	大賣/鉅額交易
2021/02/26	11	21.99	8	22.03	22.20	3	20,763	0.01%
2021/02/25	13	22.10	16	22.12	22.30	-3	20,441	-0.01%
2021/02/24	5.5	22.03	3	21.97	21.90	2.5	20,294	0.01%
2021/02/23	4	21.68	5	21.72	21.75	-1	20,153	0.00%
2021/02/22	28	21.83	10	21.91	21.80	18	19,945	0.09%
2021/02/19	9.5	21.73	18	21.76	21.85	-8.6	19,837	-0.04%
2021/02/18	7	21.79	1	21.65	21.90	6	19,673	0.03%
2021/02/17	22.1	21.85	5	21.91	21.75	17.1	19,633	0.09%
2021/02/05	3	21.85	6	21.88	21.90	-3	19,297	-0.02%
2021/02/04	105	21.81	3.2	22.03	21.80	101.8	19,223	0.53%	大買/鉅額交易
2021/02/03	0	0.00	16.1	21.70	21.80	-16.1	19,168	-0.08%
2021/02/02	16	21.65	2	21.58	21.50	14	19,207	0.07%
2021/02/01	1	21.55	4	21.38	21.35	-3	19,073	-0.02%
2021/01/29	22	22.00	47	21.82	21.45	-25	18,945	-0.13%
2021/01/28	89	22.39	72	22.43	22.15	17	18,567	0.09%
2021/01/27	164	22.14	159	22.21	21.80	5	17,970	0.03%	大買/大賣/
2021/01/26	2	21.40	5	21.47	21.40	-3	17,454	-0.02%
2021/01/25	10.2	21.32	10	21.28	21.40	0.2	17,231	0.00%
2021/01/22	0	0.00	6	20.79	21.30	-6	17,126	-0.04%
2021/01/21	2	20.98	11	20.85	20.80	-9	17,116	-0.05%
2021/01/20	5	20.77	13.1	20.97	20.80	-8.1	17,063	-0.05%
2021/01/19	4.1	21.65	4	21.85	21.50	0.1	16,553	0.00%
2021/01/18	12	21.55	1	22.05	21.55	11	16,285	0.07%
2021/01/15	39.1	22.76	19	22.52	22.25	20.1	15,964	0.13%
2021/01/14	27	22.23	35	22.22	22.25	-8	15,247	-0.05%
2021/01/13	15	21.82	12	21.85	21.80	3	14,793	0.02%
2021/01/12	4	21.81	4	21.73	21.65	0	14,595	0.00%
2021/01/11	9	21.69	22	21.79	21.80	-13	14,313	-0.09%
2021/01/08	20	20.96	2	21.50	21.50	18	14,022	0.13%
2021/01/07	1	21.20	4	21.10	21.00	-3	13,760	-0.02%
2021/01/06	34.3	21.46	5	20.95	21.05	29.3	13,606	0.22%
2021/01/05	26	21.33	13	21.29	21.55	13	13,173	0.10%
2021/01/04	18	20.89	15	20.88	20.80	3	12,853	0.02%
2020/12/31	0	0.00	2	20.75	20.70	-2	12,794	-0.02%
2020/12/30	0	0.00	10	20.80	20.90	-10	12,734	-0.08%
2020/12/29	2	20.83	5	20.90	20.95	-3	12,693	-0.02%
2020/12/28	6	20.81	3	20.85	20.80	3	12,620	0.02%
2020/12/25	1	20.50	0	0.00	20.60	1	12,638	0.01%
2020/12/24	1	20.50	4	20.55	20.40	-3	12,651	-0.02%
2020/12/23	4	20.30	31	20.35	20.30	-27	12,625	-0.21%
2020/12/22	10	20.50	3	20.45	20.45	7	12,649	0.06%
2020/12/21	15	20.38	213	20.41	20.50	-198	12,678	-1.56%	大賣/鉅額交易
2020/12/18	9	20.84	3	20.85	20.70	6	12,601	0.05%
2020/12/17	1	20.80	29	20.92	21.00	-28	12,419	-0.23%
2020/12/16	20	20.75	46.4	20.67	20.85	-26.4	12,187	-0.22%
2020/12/15	0	0.00	7	20.44	20.50	-7	12,107	-0.06%
2020/12/14	6	20.73	4	20.71	20.60	2	11,954	0.02%
2020/12/11	10	20.48	9.2	20.50	20.45	0.8	11,827	0.01%
2020/12/10	37	20.68	273	20.51	20.50	-236	11,771	-2.00%	大賣/鉅額交易
2020/12/09	27	20.43	7	20.43	20.50	20	11,429	0.17%
2020/12/08	127	20.35	17	20.41	20.35	110	11,188	0.98%	大買/鉅額交易
2020/12/07	15	19.89	16.6	19.89	20.10	-1.6	10,549	-0.02%
2020/12/04	0	0.00	8	19.54	19.55	-8	10,110	-0.08%
2020/12/01	0	0.00	4	19.30	19.30	-4	9,993	-0.04%
2020/11/30	7	19.15	0	0.00	19.30	7	10,289	0.07%
2020/11/27	52	19.30	17	19.40	19.25	35	10,617	0.33%
2020/11/26	0	0.00	2	19.50	19.55	-2	10,565	-0.02%
2020/11/24	202.5	19.77	4	19.70	19.60	198.5	10,785	1.84%	大買/鉅額交易
2020/11/23	100	19.70	1	19.60	19.70	99	10,790	0.92%
2020/11/20	0	0.00	3	19.50	19.55	-3	10,704	-0.03%
2020/11/18	0	0.00	7	19.50	19.55	-7	10,804	-0.06%
2020/11/17	2	19.43	3	19.45	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	7	19.34	19.40	-7	11,036	-0.06%
2020/11/12	1	19.05	0	0.00	19.10	1	10,938	0.01%
2020/11/11	0	0.00	6	19.11	19.35	-6	10,973	-0.05%
2020/11/10	6	18.90	52	19.00	19.10	-46	10,799	-0.43%
2020/11/09	0	0.00	0.4	18.85	18.95	-0.4	10,688	0.00%
2020/11/06	0	0.00	40	18.90	18.90	-40	10,631	-0.38%
2020/11/05	0	0.00	0.5	18.83	18.85	-0.5	10,731	0.00%
2020/11/04	0	0.00	1	18.80	18.70	-1	10,895	-0.01%
2020/11/03	0	0.00	2	18.80	18.75	-2	10,939	-0.02%
2020/11/02	0	0.00	0.5	18.65	18.65	-0.5	11,041	0.00%
2020/10/29	0	0.00	6	18.78	18.95	-6	11,114	-0.05%
2020/10/28	0	0.00	3	18.75	18.75	-3	11,010	-0.03%
2020/10/27	0.2	18.65	32	18.60	18.60	-31.8	11,111	-0.29%
2020/10/26	0	0.00	1	18.65	18.65	-1	11,163	-0.01%
2020/10/23	12	18.56	0	0.00	18.60	12	11,203	0.11%
2020/10/22	8	18.60	5	18.60	18.50	3	11,314	0.03%
2020/10/21	3	18.52	1	18.60	18.50	2	11,217	0.02%
2020/10/20	2	18.58	21	18.55	18.60	-19	11,280	-0.17%
2020/10/19	0.1	18.60	1	18.55	18.55	-0.9	11,369	-0.01%
2020/10/16	42	18.65	40	18.55	18.55	2	11,463	0.02%
2020/10/15	2	18.75	0	0.00	18.70	2	11,616	0.02%
2020/10/14	0	0.00	2	18.85	18.95	-2	11,855	-0.02%
2020/10/13	2	18.75	0	0.00	18.70	2	12,644	0.02%
2020/10/12	4.1	18.66	2	18.90	18.70	2.1	13,454	0.02%
2020/10/08	3.1	18.87	0	0.00	18.85	3.1	13,774	0.02%
2020/10/07	0.1	19.00	1	19.05	18.90	-1	13,994	-0.01%
2020/10/06	1	18.90	2	19.00	19.00	-1	14,320	-0.01%
2020/10/05	1	18.95	1	19.20	18.90	0	14,469	0.00%
2020/09/30	4	19.13	0	0.00	19.05	4	14,696	0.03%
2020/09/29	0	0.00	5	19.35	19.35	-5	14,990	-0.03%
2020/09/28	4	19.25	11	19.25	19.30	-7	15,118	-0.05%
2020/09/25	6	18.87	7	18.80	18.90	-1	15,290	-0.01%
2020/09/24	3	18.92	3	18.93	18.80	0	15,362	0.00%
2020/09/23	0	0.00	3	19.10	19.15	-3	15,432	-0.02%
2020/09/22	5	19.10	9	19.09	19.10	-4	15,484	-0.03%
2020/09/21	56.1	19.63	2	19.35	19.35	54.1	15,530	0.35%
2020/09/18	3	19.50	8	19.52	19.70	-5	15,606	-0.03%
2020/09/17	1	19.40	7	19.44	19.40	-6	15,581	-0.04%
2020/09/16	3	19.52	15	19.53	19.35	-12	15,678	-0.08%
2020/09/15	37	19.53	29	19.44	19.45	8	15,849	0.05%
2020/09/14	4	19.16	0	0.00	19.15	4	15,963	0.03%
2020/09/11	1	19.10	6.1	19.10	19.15	-5.1	16,078	-0.03%
2020/09/10	2	19.13	3.5	19.14	19.10	-1.5	16,183	-0.01%
2020/09/09	6	19.00	1	18.95	19.00	5	16,241	0.03%
2020/09/08	0	0.00	5	19.14	19.20	-5	16,220	-0.03%
2020/09/07	5	19.14	3	19.20	19.10	2	16,361	0.01%
2020/09/04	4	19.13	2	19.10	19.20	2	16,455	0.01%
2020/09/03	29	19.46	29	19.69	19.25	0	16,475	0.00%
2020/09/02	297	19.64	380	19.59	19.60	-83	16,239	-0.51%	大買/大賣/
2020/09/01	1	18.80	17	18.82	18.85	-16	15,781	-0.10%
2020/08/31	4.1	18.57	6	18.78	18.50	-1.9	15,761	-0.01%
2020/08/28	27	18.82	42	18.75	18.85	-15	15,639	-0.10%
2020/08/27	0	0.00	23.3	19.00	18.90	-23.3	15,778	-0.15%
2020/08/26	42	18.78	5	18.86	18.95	37	15,771	0.23%
2020/08/25	9	18.80	61	18.82	18.80	-52	15,912	-0.33%
2020/08/24	52	18.46	0	0.00	18.45	52	16,007	0.32%
2020/08/21	54	18.31	1	18.35	18.40	53	16,093	0.33%
2020/08/20	30.1	18.34	13	18.35	18.35	17.1	15,943	0.11%
2020/08/19	4	18.65	0	0.00	18.60	4	15,746	0.03%
2020/08/17	1	18.65	34	18.69	18.70	-33	15,667	-0.21%
2020/08/13	12	18.56	1	18.60	18.60	11	15,700	0.07%
2020/08/12	0	0.00	10	18.65	18.65	-10	15,674	-0.06%
2020/08/11	1	18.90	20	18.85	18.80	-19	15,679	-0.12%
2020/08/10	12	18.86	23	18.94	19.00	-11	15,801	-0.07%
2020/08/07	0	0.00	4	18.70	18.70	-4	15,840	-0.03%
2020/08/06	5	18.71	1	18.75	18.75	4	15,887	0.03%
2020/08/05	2	18.58	22	18.70	18.60	-20	15,880	-0.13%
2020/08/03	36	18.56	0	0.00	18.35	36	15,804	0.23%
2020/07/31	6	18.53	3	18.65	18.65	3	15,733	0.02%
2020/07/30	20	18.43	1	18.50	18.45	19	15,632	0.12%
2020/07/29	30	18.30	2	18.48	18.25	28	15,560	0.18%
2020/07/28	10	18.31	35	18.34	18.30	-25	15,654	-0.16%
2020/07/27	15	18.44	4	18.46	18.35	11	15,768	0.07%
2020/07/24	61	18.53	4	18.48	18.45	57	15,856	0.36%
2020/07/23	2.5	18.71	1	18.75	18.75	1.5	15,887	0.01%
2020/07/22	6	18.85	0	0.00	18.85	6	15,949	0.04%
2020/07/21	7	18.79	6	18.85	18.85	1	15,918	0.01%
2020/07/20	10	18.44	2	18.43	18.50	8	15,865	0.05%
2020/07/17	94	18.49	41	18.43	18.40	53	15,815	0.34%
2020/07/16	24	20.05	57	20.05	20.00	-33	15,249	-0.22%
2020/07/15	2	20.20	17	20.25	20.20	-15	14,580	-0.10%
2020/07/14	10	20.13	85	20.30	20.10	-75	14,213	-0.53%
2020/07/13	52	20.20	0	0.00	20.25	52	14,007	0.37%
2020/07/10	1	20.10	20	20.03	20.00	-19	13,953	-0.14%
2020/07/09	3	20.35	15	20.45	20.15	-12	13,924	-0.09%
2020/07/08	0	0.00	23	20.30	20.40	-23	13,653	-0.17%
2020/07/07	5	20.02	12	20.05	20.05	-7	13,266	-0.05%
2020/07/06	1	19.95	24	19.96	20.05	-23	13,210	-0.17%
2020/07/03	5	19.86	4.4	19.81	19.80	0.6	13,180	0.00%
2020/07/02	8	19.84	4	19.78	19.95	4	13,274	0.03%
2020/07/01	17	19.55	1	19.60	19.55	16	13,300	0.12%
2020/06/30	10	19.34	1	19.40	19.25	9	13,330	0.07%
2020/06/24	0	0.00	7	19.49	19.45	-7	13,556	-0.05%
2020/06/23	0	0.00	3	19.38	19.40	-3	13,543	-0.02%
2020/06/22	9	19.19	6	19.20	19.20	3	13,556	0.02%
2020/06/18	75	19.42	8	19.52	19.55	67	13,515	0.50%
2020/06/17	0	0.00	17	19.36	19.35	-17	13,523	-0.13%
2020/06/16	0.6	19.15	2	19.18	19.15	-1.5	13,735	-0.01%
2020/06/12	5	18.97	5	19.04	18.90	0	14,423	0.00%
2020/06/11	0	0.00	54	19.17	19.10	-54	14,618	-0.37%
2020/06/10	3	19.20	4	19.20	19.10	-1	14,741	-0.01%
2020/06/09	6	19.20	5	19.21	19.20	1	15,118	0.01%
2020/06/08	3	19.23	14.1	19.21	19.20	-11.1	15,383	-0.07%
2020/06/05	5	19.06	1	19.05	19.10	4	15,240	0.03%
2020/06/04	0	0.00	1	19.05	19.05	-1	15,404	-0.01%
2020/06/03	8	19.04	15	19.10	19.00	-7	15,658	-0.04%
2020/06/02	4	18.95	1	19.00	19.00	3	15,664	0.02%
2020/06/01	4	18.91	2	19.00	18.90	2	15,699	0.01%
2020/05/28	9	18.51	0	0.00	18.40	9	15,346	0.06%
2020/05/27	5	18.50	1	18.70	18.65	4	15,425	0.03%
2020/05/26	0	0.00	1	18.70	18.55	-1	15,503	-0.01%
2020/05/25	2	18.40	1	18.45	18.45	1	15,499	0.01%
2020/05/21	5	18.53	0	0.00	18.60	5	15,507	0.03%
2020/05/20	2	18.50	1	18.50	18.50	1	15,472	0.01%
2020/05/19	1.1	18.50	3	18.50	18.50	-1.9	15,477	-0.01%
2020/05/15	19	18.42	0	0.00	18.45	19	15,571	0.12%
2020/05/14	46	18.63	1	18.80	18.60	45	15,371	0.29%
2020/05/13	2	18.80	0	0.00	19.00	2	15,291	0.01%
2020/05/12	3	18.80	1	18.95	18.80	2	15,227	0.01%
2020/05/11	17	18.86	20	18.95	18.80	-3	15,188	-0.02%
2020/05/08	0	0.00	5	18.95	18.80	-5	15,081	-0.03%
2020/05/07	0	0.00	2	18.75	18.70	-2	15,020	-0.01%
2020/05/06	0	0.00	9	18.65	18.65	-9	14,995	-0.06%
2020/05/05	1	18.65	1	18.75	18.65	0	14,941	0.00%
2020/05/04	6	18.65	0	0.00	18.60	6	14,921	0.04%
2020/04/30	1	19.00	2	19.03	19.10	-1	14,818	-0.01%
2020/04/29	0.5	19.05	9	19.04	19.10	-8.5	14,753	-0.06%
2020/04/28	3	18.90	2	19.00	18.95	1	14,786	0.01%
2020/04/27	0	0.00	30	18.82	18.90	-30	15,015	-0.20%
2020/04/24	3	18.58	0	0.00	18.55	3	14,964	0.02%
2020/04/23	2	18.75	2	18.65	18.75	0	14,936	0.00%
2020/04/22	1	18.40	2	18.35	18.70	-1	14,782	-0.01%
2020/04/21	25	18.27	0	0.00	18.45	25	14,599	0.17%
2020/04/20	0	0.00	2	18.65	18.70	-2	14,385	-0.01%
2020/04/17	16	18.77	2	18.80	18.70	14	14,279	0.10%
2020/04/16	11	18.70	10	18.60	18.85	1	14,118	0.01%
2020/04/15	0.5	18.90	6	18.80	18.85	-5.6	13,974	-0.04%
2020/04/14	1	18.55	19	18.50	18.55	-18	13,737	-0.13%
2020/04/13	0	0.00	6	18.32	18.35	-6	13,580	-0.04%
2020/04/10	0	0.00	15	18.30	18.30	-15	13,588	-0.11%
2020/04/09	10	18.25	19	18.28	18.30	-9	13,617	-0.07%
2020/04/08	2	18.13	12	18.08	18.10	-10	13,490	-0.07%
2020/04/07	20	18.18	26	18.12	18.10	-6	13,391	-0.04%
2020/04/06	1	17.95	15	17.94	18.10	-14	13,184	-0.11%
2020/04/01	4	17.68	7.1	17.62	17.75	-3.1	12,974	-0.02%
2020/03/31	43	17.76	12	17.90	17.30	31	12,808	0.24%
2020/03/30	6	17.08	0	0.00	17.30	6	12,491	0.05%
2020/03/27	1	17.50	0	0.00	17.40	1	12,423	0.01%
2020/03/26	5	17.19	0	0.00	17.20	5	12,348	0.04%
2020/03/25	0	0.00	50	17.20	17.15	-50	12,456	-0.40%
2020/03/24	7	16.49	24	16.44	16.40	-17	12,272	-0.14%
2020/03/23	10.1	15.62	15	15.73	15.50	-4.9	12,403	-0.04%
2020/03/20	0.1	16.20	15	16.23	16.20	-14.9	12,425	-0.12%
2020/03/19	51	15.91	2	15.60	15.70	49	12,163	0.40%
2020/03/18	21	16.38	10	16.50	16.50	11	11,735	0.09%
2020/03/17	27	16.44	12	16.52	16.50	15	11,487	0.13%
2020/03/16	20	16.97	56	16.85	16.75	-36	11,272	-0.32%
2020/03/13	27	16.66	8	16.84	17.10	19	11,112	0.17%
2020/03/12	11	17.32	1	17.45	17.20	10	10,597	0.09%
2020/03/11	4	17.88	3	17.88	17.85	1	10,275	0.01%
2020/03/10	9	17.72	11	17.82	17.90	-2	10,250	-0.02%
2020/03/09	8	17.93	2	17.90	17.90	6	10,060	0.06%
2020/03/06	11	18.04	1	18.10	18.05	10	9,760	0.10%
2020/03/05	7	18.10	10	18.20	18.15	-3	9,657	-0.03%
2020/03/04	8	18.15	1	18.20	18.20	7	9,640	0.07%
2020/03/03	19	18.18	0	0.00	18.15	19	9,605	0.20%
2020/03/02	20	18.13	6	18.22	18.10	14	9,672	0.14%
2020/02/27	6	18.25	0	0.00	18.45	6	10,656	0.06%
2020/02/26	2	18.15	2	18.35	18.40	0	10,624	0.00%
2020/02/25	2	18.20	0	0.00	18.20	2	10,569	0.02%
2020/02/24	11	18.30	10.9	18.32	18.30	0.1	10,610	0.00%
2020/02/21	2.3	18.36	0	0.00	18.45	2.3	10,687	0.02%
2020/02/20	5	18.35	0	0.00	18.40	5	10,780	0.05%
2020/02/19	9	18.35	0	0.00	18.35	9	10,867	0.08%
2020/02/18	35	18.38	0	0.00	18.40	35	10,882	0.32%
2020/02/17	7	18.50	0	0.00	18.55	7	10,889	0.06%
2020/02/14	5	18.59	4	18.60	18.55	1	10,987	0.01%
2020/02/13	5	18.56	2	18.55	18.50	3	11,123	0.03%
2020/02/12	9	18.49	0	0.00	18.55	9	11,234	0.08%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/10	2	18.35	16	18.41	18.40	-14	11,380	-0.12%
2020/02/07	1	18.55	0	0.00	18.55	1	11,651	0.01%
2020/02/06	1	18.45	11	18.49	18.60	-10	12,424	-0.08%
2020/02/05	2	18.35	6	18.40	18.40	-4	12,620	-0.03%
2020/02/04	7	18.21	0	0.00	18.40	7	12,713	0.06%
2020/02/03	21	18.05	0	0.00	18.15	21	12,822	0.16%
2020/01/31	4	18.41	0	0.00	18.35	4	12,770	0.03%
2020/01/30	15	18.44	20	18.49	18.35	-5	12,702	-0.04%
2020/01/20	1	19.10	1	19.20	19.10	0	12,399	0.00%
2020/01/17	1	18.95	1	19.00	19.00	0	12,351	0.00%
2020/01/16	1	18.85	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	0.00	1	18.95	19.00	-1	12,507	-0.01%
2020/01/14	0.2	18.95	10	18.90	18.95	-9.8	12,613	-0.08%
2020/01/13	2	18.80	1	18.85	18.90	1	12,635	0.01%
2020/01/09	0	0.00	11	18.80	18.80	-11	12,872	-0.09%
2020/01/08	6	18.65	0	0.00	18.60	6	13,033	0.05%
2020/01/07	3	18.80	0	0.00	18.75	3	13,095	0.02%
2020/01/06	1	18.85	21	18.80	18.90	-20	13,147	-0.15%
2020/01/03	0	0.00	8	18.86	18.90	-8	13,223	-0.06%
2019/12/30	0	0.00	3	18.97	18.95	-3	13,279	-0.02%
2019/12/27	3.4	18.96	1	18.95	19.00	2.4	13,303	0.02%
2019/12/26	2	18.95	0	0.00	19.00	2	13,305	0.02%
2019/12/25	0	0.00	4	18.93	18.95	-4	13,347	-0.03%
2019/12/24	1.5	18.90	0	0.00	18.95	1.5	13,375	0.01%
2019/12/23	5	18.95	5	19.00	19.00	0	13,349	0.00%
2019/12/20	6	18.95	9	18.94	19.00	-3	13,328	-0.02%
2019/12/19	5	18.90	14	18.92	18.95	-9	13,215	-0.07%
2019/12/18	6	18.85	15	18.93	19.00	-9	13,142	-0.07%
2019/12/17	0	0.00	1	18.90	19.00	-1	12,963	-0.01%
2019/12/16	7	18.84	0	0.00	18.85	7	12,788	0.05%
2019/12/13	1	18.80	5	18.80	18.85	-4	12,756	-0.03%
2019/12/12	1	18.70	21	18.75	18.75	-20	12,662	-0.16%
2019/12/11	7	18.67	0	0.00	18.70	7	12,643	0.06%
2019/12/09	4	18.85	4	18.83	18.90	0	12,554	0.00%
2019/12/06	3	18.85	0	0.00	18.85	3	12,692	0.02%
2019/12/05	6	18.84	0	0.00	18.90	6	12,656	0.05%
2019/12/03	0	0.00	3	18.80	18.80	-3	12,693	-0.02%
2019/12/02	0	0.00	351	18.70	18.70	-351	12,720	-2.76%	大賣/鉅額交易
2019/11/29	8	18.79	0	0.00	18.80	8	12,669	0.06%
2019/11/28	0	0.00	1	18.80	18.90	-1	12,702	-0.01%
2019/11/26	4	18.98	0	0.00	18.75	4	12,767	0.03%
2019/11/25	0	0.00	32	18.85	18.90	-32	11,634	-0.28%
2019/11/22	0	0.00	10	18.90	18.90	-10	11,714	-0.09%
2019/11/21	2	18.80	2	18.85	18.90	0	11,761	0.00%
2019/11/20	2	18.95	25	19.00	19.00	-23	11,701	-0.20%
2019/11/19	1	18.85	5	18.85	18.90	-4	11,818	-0.03%
2019/11/18	30	18.85	20	18.81	18.90	10	11,891	0.08%
2019/11/14	5	18.45	0	0.00	18.50	5	11,920	0.04%
2019/11/13	3	18.37	8	18.32	18.30	-5	12,032	-0.04%
2019/11/12	49	18.48	3	18.55	18.45	46	12,326	0.37%
2019/11/11	4	18.65	2	18.68	18.65	2	12,307	0.02%
2019/11/08	3.6	18.77	0	0.00	18.80	3.6	12,197	0.03%
2019/11/07	12	18.70	0	0.00	18.70	12	12,095	0.10%
2019/11/06	34.1	18.98	102	18.82	18.70	-67.9	11,995	-0.57%	大賣/
2019/11/05	14	19.01	17	19.02	19.05	-3	11,818	-0.03%
2019/11/04	15	18.45	10	18.30	18.50	5	11,147	0.04%
2019/11/01	0	0.00	3	18.20	18.20	-3	11,000	-0.03%
2019/10/30	0	0.00	5	18.21	18.20	-5	10,954	-0.05%
2019/10/29	1.1	18.20	0	0.00	18.25	1.1	10,925	0.01%
2019/10/28	27.2	18.27	19	18.33	18.30	8.2	10,823	0.08%
2019/10/25	0.2	18.30	0	0.00	18.30	0.2	10,722	0.00%
2019/10/24	0	0.00	11	18.26	18.25	-11	10,714	-0.10%
2019/10/23	12	18.24	18	18.24	18.25	-6	10,716	-0.06%
2019/10/22	11	18.18	7	18.20	18.10	4	10,629	0.04%
2019/10/21	1	18.05	7	18.06	18.10	-6	10,523	-0.06%
2019/10/18	4	17.95	0.8	17.95	17.90	3.2	10,529	0.03%
2019/10/17	7	17.79	0	0.00	17.90	7	10,518	0.07%
2019/10/16	14	17.80	0	0.00	17.85	14	10,294	0.14%
2019/10/15	6	17.80	0	0.00	17.80	6	10,153	0.06%
2019/10/14	13	17.93	10	17.95	17.90	3	10,099	0.03%
2019/10/09	1	17.80	1	17.80	17.70	0	10,220	0.00%
2019/10/08	2	17.80	0	0.00	17.85	2	10,332	0.02%
2019/10/07	1	17.80	0	0.00	17.80	1	10,323	0.01%
2019/10/04	2	17.85	5	17.85	17.90	-3	10,315	-0.03%
2019/10/03	15	17.83	0	0.00	17.90	15	10,373	0.14%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/10/01	4	18.08	4	18.14	18.10	0	10,359	0.00%
2019/09/27	5	18.02	4	18.05	17.90	1	10,344	0.01%
2019/09/26	0	0.00	1	18.10	18.05	-1	10,328	-0.01%
2019/09/25	12	18.15	0	0.00	18.10	12	10,315	0.12%
2019/09/24	27	18.37	27	18.27	18.30	0	10,386	0.00%
2019/09/23	0	0.00	2	18.08	18.15	-2	10,332	-0.02%
2019/09/20	30	18.07	1	18.10	18.05	29	10,415	0.28%
2019/09/19	1	18.20	10	18.20	18.20	-9	10,277	-0.09%
2019/09/18	1	18.30	2	18.35	18.30	-1	10,329	-0.01%
2019/09/17	1	18.20	0	0.00	18.30	1	10,361	0.01%
2019/09/12	0	0.00	6	18.31	18.40	-6	10,709	-0.06%
2019/09/11	6	18.13	0	0.00	18.20	6	10,735	0.06%
2019/09/10	6	18.09	26	18.10	18.10	-20	10,699	-0.19%
2019/09/09	3	18.22	1	18.25	18.25	2	10,562	0.02%
2019/09/06	84	18.20	21	18.20	18.20	63	10,503	0.60%
2019/09/05	3	18.20	5	18.17	18.10	-2	10,408	-0.02%
2019/09/04	2	17.88	6	17.85	18.00	-4	10,261	-0.04%
2019/09/03	5	17.98	6	18.09	17.90	-1	10,260	-0.01%
2019/09/02	0	0.00	23	18.03	18.05	-23	10,403	-0.22%
2019/08/30	11	17.90	1	17.90	17.95	10	10,282	0.10%
2019/08/29	8	17.65	13	17.69	17.80	-5	10,150	-0.05%
2019/08/28	15	17.55	0	0.00	17.65	15	10,077	0.15%
2019/08/27	6	17.61	2	17.60	17.60	4	10,051	0.04%
2019/08/26	15	17.53	2	17.50	17.50	13	10,022	0.13%
2019/08/23	3	17.63	4	17.71	17.70	-1	10,014	-0.01%
2019/08/22	30	17.51	0	0.00	17.50	30	10,016	0.30%
2019/08/21	7	17.69	2	17.73	17.55	5	10,063	0.05%
2019/08/20	5	17.77	0	0.00	17.65	5	9,838	0.05%
2019/08/19	32	18.00	0.4	18.00	17.80	31.6	9,671	0.33%
2019/08/16	23	17.90	1	17.65	17.85	22	9,614	0.23%
2019/08/15	26	17.74	1	17.80	17.65	25	9,373	0.27%
2019/08/14	2.1	18.40	1	18.25	18.15	1.1	9,001	0.01%
2019/08/13	7	18.40	0	0.00	18.45	7	8,776	0.08%
2019/08/08	6	18.54	0	0.00	18.60	6	8,871	0.07%
2019/08/07	13	18.52	0	0.00	18.50	13	8,997	0.14%
2019/08/06	14	18.38	8	18.28	18.55	6	9,133	0.07%
2019/08/05	2	18.65	10	18.65	18.60	-8	9,144	-0.09%
2019/08/02	7	18.84	4	18.85	18.85	3	9,185	0.03%
2019/08/01	56	19.00	7	18.96	18.95	49	9,134	0.54%
2019/07/31	3	19.12	0	0.00	19.10	3	9,115	0.03%
2019/07/30	2	19.20	0	0.00	19.25	2	9,084	0.02%
2019/07/29	0	0.00	5.4	19.17	19.25	-5.4	9,269	-0.06%
2019/07/25	3	19.33	1	19.35	19.45	2	9,238	0.02%
2019/07/24	12.3	19.26	2	19.35	19.30	10.3	9,258	0.11%
2019/07/22	3	19.02	1	19.25	19.05	2	9,252	0.02%
2019/07/19	2	19.18	25	19.30	19.20	-23	9,203	-0.25%
2019/07/17	3	19.30	0	0.00	19.30	3	9,302	0.03%
2019/07/16	4	19.41	1	19.50	19.50	3	9,336	0.03%
2019/07/15	31	19.38	9	19.38	19.45	22	9,360	0.24%
2019/07/12	35	20.45	20	20.42	20.45	15	9,324	0.16%
2019/07/11	11	20.37	1.3	20.31	20.35	9.7	9,311	0.10%
2019/07/10	5	20.30	8	20.24	20.25	-3	9,354	-0.03%
2019/07/09	0	0.00	6	20.26	20.30	-6	9,387	-0.06%
2019/07/08	4	20.33	0	0.00	20.30	4	9,347	0.04%
2019/07/05	300	20.50	3	20.48	20.50	297	9,376	3.17%	大買/鉅額交易
2019/07/04	11	20.50	2	20.50	20.55	9	9,477	0.09%
2019/07/03	51	20.45	0	0.00	20.45	51	9,512	0.54%
2019/07/02	0	0.00	6	20.55	20.60	-6	9,677	-0.06%
2019/07/01	40	20.55	3	20.60	20.50	37	9,702	0.38%
2019/06/28	0	0.00	10	20.35	20.35	-10	9,609	-0.10%
2019/06/27	0	0.00	1	20.30	20.25	-1	9,603	-0.01%
2019/06/26	0	0.00	60.3	20.00	20.20	-60.3	9,611	-0.63%
2019/06/25	1	20.00	2	20.10	20.00	-1	9,611	-0.01%
2019/06/24	0	0.00	5	20.25	20.15	-5	9,640	-0.05%
2019/06/21	0	0.00	9	20.19	20.15	-9	9,617	-0.09%
2019/06/20	3	20.05	6	20.10	20.00	-3	9,600	-0.03%
2019/06/19	2	19.95	4	19.99	20.00	-2	9,485	-0.02%
2019/06/18	3	19.85	1	19.90	19.90	2	9,322	0.02%
2019/06/17	5	19.80	0	0.00	19.80	5	9,375	0.05%
2019/06/14	9	19.85	0	0.00	19.85	9	9,431	0.10%
2019/06/13	4	19.83	2.4	19.85	19.90	1.6	9,478	0.02%
2019/06/12	5	19.88	11	19.90	19.85	-6	9,693	-0.06%
2019/06/11	0	0.00	1	19.90	19.95	-1	9,714	-0.01%
2019/06/10	0	0.00	4	19.89	19.85	-4	9,677	-0.04%
2019/06/05	0	0.00	1	19.65	19.60	-1	9,583	-0.01%
2019/05/31	3	19.55	0	0.00	19.65	3	9,709	0.03%
2019/05/30	1	19.10	2	19.40	19.40	-1	9,586	-0.01%
2019/05/29	2	19.00	0	0.00	19.15	2	9,717	0.02%
2019/05/27	0	0.00	5	19.05	19.05	-5	10,087	-0.05%
2019/05/24	5	18.99	0	0.00	19.00	5	10,163	0.05%
2019/05/23	0	0.00	5	19.00	19.00	-5	10,196	-0.05%
2019/05/22	2	19.00	5	19.00	18.95	-3	10,146	-0.03%
2019/05/20	13	18.83	0	0.00	18.85	13	10,214	0.13%
2019/05/17	4	18.80	0	0.00	18.80	4	10,205	0.04%
2019/05/16	2	18.80	5	18.80	18.75	-3	10,203	-0.03%
2019/05/15	17	18.86	0	0.00	18.85	17	10,200	0.17%
2019/05/14	8	18.80	0	0.00	19.10	8	10,188	0.08%
2019/05/13	0	0.00	3	19.22	19.20	-3	10,044	-0.03%
2019/05/10	2	19.58	1	19.45	19.50	1	10,174	0.01%
2019/05/09	9	19.52	3	19.65	19.35	6	10,223	0.06%
2019/05/08	3	19.67	6	19.70	19.65	-3	10,250	-0.03%
2019/05/07	5	19.70	0	0.00	19.90	5	10,474	0.05%
2019/05/06	11	19.63	0	0.00	19.60	11	10,626	0.10%
2019/05/03	0	0.00	6	19.96	20.00	-6	10,420	-0.06%
2019/05/02	3	19.93	0	0.00	19.90	3	10,420	0.03%
2019/04/30	0	0.00	1	19.95	19.95	-1	10,445	-0.01%
2019/04/29	11	19.85	12	19.88	19.90	-1	10,433	-0.01%
2019/04/26	5	19.80	1	19.85	19.85	4	10,405	0.04%
2019/04/25	1	19.80	0	0.00	19.80	1	10,411	0.01%
2019/04/24	5	19.81	3	19.90	19.85	2	10,465	0.02%
2019/04/23	3	19.57	10	19.55	19.70	-7	10,416	-0.07%
2019/04/22	55	19.79	0	0.00	19.70	55	10,346	0.53%
2019/04/19	10	19.63	17	19.63	19.60	-7	10,338	-0.07%
2019/04/18	3	19.60	1	19.65	19.60	2	10,344	0.02%
2019/04/16	2	19.30	0	0.00	19.35	2	10,112	0.02%
2019/04/15	13	19.41	2	19.35	19.45	11	10,097	0.11%
2019/04/12	0	0.00	475	19.30	19.25	-475	10,076	-4.71%	大賣/鉅額交易
2019/04/11	2	19.40	0	0.00	19.35	2	10,102	0.02%
2019/04/10	0	0.00	2	19.55	19.55	-2	10,053	-0.02%
2019/04/09	1	19.40	2	19.45	19.50	-1	9,955	-0.01%
2019/04/08	5	19.40	16	19.42	19.50	-11	9,935	-0.11%
2019/04/03	0	0.00	2	19.13	19.15	-2	9,729	-0.02%
2019/04/02	0	0.00	7	19.07	19.10	-7	9,683	-0.07%
2019/04/01	10	19.08	2	19.10	19.05	8	9,660	0.08%
2019/03/29	5	19.15	31	19.00	19.15	-26	9,531	-0.27%
2019/03/28	0	0.00	4	18.95	19.00	-4	9,485	-0.04%
2019/03/27	11	19.00	2	19.00	19.00	9	9,500	0.09%
2019/03/25	41	18.78	4	18.85	18.85	37	9,456	0.39%
2019/03/22	0	0.00	2	19.10	19.10	-2	9,221	-0.02%
2019/03/21	5	19.00	10	19.00	19.00	-5	9,203	-0.05%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/19	5	19.00	2	19.03	19.00	3	9,244	0.03%
2019/03/15	1	18.80	0	0.00	18.75	1	9,342	0.01%
2019/03/14	1	18.80	0	0.00	18.80	1	9,137	0.01%
2019/03/12	2.2	18.85	0	0.00	18.80	2.2	9,302	0.02%
2019/03/11	3	18.75	25	18.85	18.75	-22	9,316	-0.24%
2019/03/08	6	18.85	0	0.00	18.90	6	9,367	0.06%
2019/03/07	3	19.05	0	0.00	19.00	3	9,522	0.03%
2019/03/06	5	19.00	8	18.98	19.00	-3	9,533	-0.03%
2019/03/05	1	18.90	0	0.00	18.90	1	9,530	0.01%
2019/03/04	4	18.93	0	0.00	18.95	4	9,568	0.04%
2019/02/27	3	19.00	14	19.00	19.10	-11	9,392	-0.12%
2019/02/26	5	18.77	8	18.86	18.80	-3	9,065	-0.03%
2019/02/25	0	0.00	5	18.45	18.45	-5	8,678	-0.06%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/21	0	0.00	6	18.30	18.30	-6	8,666	-0.07%
2019/02/20	0	0.00	25	18.25	18.30	-25	8,696	-0.29%
2019/02/19	0	0.00	2	18.30	18.30	-2	8,623	-0.02%
2019/02/18	3	18.23	3	18.23	18.20	0	8,650	0.00%
2019/02/15	13	18.19	15	18.19	18.10	-2	8,676	-0.02%
2019/02/14	27	18.25	1	18.30	18.15	26	8,603	0.30%
2019/02/13	3	18.40	0.9	18.40	18.35	2.1	8,586	0.02%
2019/02/12	13	18.42	0	0.00	18.45	13	8,516	0.15%
2019/02/11	2	18.40	11	18.50	18.50	-9	8,457	-0.11%
2019/01/30	1	18.15	12	18.20	18.20	-11	8,245	-0.13%
2019/01/29	1	18.10	4	18.01	18.10	-3	8,079	-0.04%
2019/01/28	4	18.00	6.2	18.08	18.10	-2.2	7,968	-0.03%
2019/01/25	104	17.80	2	17.80	17.80	102	7,712	1.32%	大買/鉅額交易
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/23	2	17.55	0	0.00	17.60	2	7,638	0.03%
2019/01/21	5	17.60	5.1	17.60	17.65	-0.1	7,579	0.00%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	1.1	17.50	0	0.00	17.50	1.1	7,662	0.01%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/10	8	17.54	0	0.00	17.55	8	7,861	0.10%
2019/01/09	2	17.55	2	17.50	17.60	0	7,801	0.00%
2019/01/08	5	17.30	0	0.00	17.35	5	7,709	0.06%
2019/01/07	13	17.26	0	0.00	17.45	13	7,819	0.17%
2019/01/04	7	17.19	31	17.15	17.10	-24	7,823	-0.31%
2019/01/03	1	17.45	0	0.00	17.40	1	8,101	0.01%
2019/01/02	0.4	17.45	1	17.60	17.45	-0.7	8,116	-0.01%
2018/12/28	20	17.45	2	17.55	17.45	18	8,103	0.22%
2018/12/27	11	17.55	0	0.00	17.50	11	8,195	0.13%
2018/12/26	5	17.48	3	17.52	17.50	2	8,252	0.02%
2018/12/25	2	17.40	0	0.00	17.60	2	8,225	0.02%
2018/12/24	3	17.40	2	17.50	17.65	1	8,248	0.01%
2018/12/22	1	17.45	0	17.50	17.40	1	8,275	0.01%
2018/12/20	1	17.45	0	0.00	17.45	1	8,301	0.01%
2018/12/19	0	0.00	2	17.58	17.65	-2	8,293	-0.02%
2018/12/17	1	17.60	0	0.00	17.50	1	8,429	0.01%
2018/12/14	11	17.60	0	0.00	17.60	11	8,452	0.13%
2018/12/13	0	0.00	2	17.70	17.80	-2	8,436	-0.02%
2018/12/10	2	17.33	0	0.00	17.30	2	8,338	0.02%
2018/12/07	2	17.50	0.5	17.60	17.55	1.5	8,196	0.02%
2018/12/06	5	17.55	11	17.55	17.55	-6	8,204	-0.07%
2018/12/05	4	17.80	0	0.00	17.80	4	7,978	0.05%
2018/12/04	14	17.95	1	18.00	17.90	13	7,972	0.16%
2018/12/03	2	18.00	9	17.94	17.90	-7	7,930	-0.09%
2018/11/30	2	17.65	0	0.00	17.60	2	7,810	0.03%
2018/11/29	5	17.65	0	0.00	17.50	5	7,609	0.07%
2018/11/28	4	17.64	0	0.00	17.70	4	7,528	0.05%
2018/11/27	3	17.55	3	17.70	17.65	0	7,466	0.00%
2018/11/26	3	17.47	2	17.65	17.45	1	7,428	0.01%
2018/11/23	2	17.30	0	0.00	17.50	2	7,428	0.03%
2018/11/22	0	0.00	1	17.55	17.40	-1	7,448	-0.01%
2018/11/21	0	0.00	2	17.45	17.45	-2	7,545	-0.03%
2018/11/20	1	17.55	0	0.00	17.50	1	7,587	0.01%
2018/11/16	1	17.60	0	0.00	17.70	1	7,947	0.01%
2018/11/15	8	17.55	1	17.60	17.60	7	7,937	0.09%
2018/11/14	1	17.40	0	0.00	17.35	1	7,966	0.01%
2018/11/13	0	0.00	1	17.30	17.45	-1	7,964	-0.01%
2018/11/12	1	17.55	0	0.00	17.55	1	7,977	0.01%
2018/11/09	6	17.45	45	17.45	17.45	-39	7,957	-0.49%
2018/11/08	5	17.80	0	0.00	17.80	5	7,919	0.06%
2018/11/07	0	0.00	1	17.65	17.85	-1	7,877	-0.01%
2018/11/05	6	17.38	0	0.00	17.50	6	8,001	0.07%
2018/11/02	5	17.32	1	17.30	17.35	4	8,043	0.05%
2018/11/01	0	0.00	1	17.15	17.20	-1	8,172	-0.01%
2018/10/30	1	16.80	0	0.00	16.85	1	8,051	0.01%
2018/10/29	6	16.86	1	16.90	16.90	5	8,124	0.06%
2018/10/26	1	16.80	0	0.00	16.75	1	8,220	0.01%
2018/10/25	10	16.79	0	0.00	16.85	10	8,255	0.12%
2018/10/24	6	16.96	0	0.00	17.00	6	8,291	0.07%
2018/10/23	6	17.09	0	0.00	17.05	6	8,272	0.07%
2018/10/22	12.2	17.24	0	0.00	17.10	12.2	8,235	0.15%
2018/10/19	26	17.14	0	0.00	17.15	26	8,188	0.32%
2018/10/18	3	17.20	2	17.20	17.20	1	8,116	0.01%
2018/10/17	0	0.00	10	17.50	17.45	-10	8,199	-0.12%
2018/10/16	15.9	17.39	0	0.00	17.35	15.9	8,387	0.19%
2018/10/15	6	17.44	0	0.00	17.40	6	8,438	0.07%
2018/10/12	2.8	17.55	0	0.00	17.65	2.8	8,395	0.03%
2018/10/11	1.9	17.70	83	17.79	17.45	-81.1	8,529	-0.95%
2018/10/09	80	18.45	0	0.00	18.45	80	8,235	0.97%
2018/10/05	2	18.50	2	18.65	18.50	0	8,319	0.00%
2018/10/04	9	18.65	0	0.00	18.60	9	8,239	0.11%
2018/10/02	4.1	18.80	0	0.00	18.85	4.1	8,303	0.05%
2018/09/25	0	0.00	2	18.75	18.70	-2	8,276	-0.02%
2018/09/20	0.1	18.90	0	0.00	18.90	0.1	8,244	0.00%
2018/09/19	2	18.90	0	0.00	18.95	2	8,299	0.02%
2018/09/18	360	18.90	0	0.00	18.85	360	8,354	4.31%	大買/鉅額交易
2018/09/12	0	0.00	0.1	18.80	18.75	-0.1	8,752	0.00%
2018/09/10	25	18.82	0	0.00	18.65	25	9,576	0.26%
2018/09/05	1	19.20	0	0.00	19.00	1	9,722	0.01%
2018/09/04	1	19.30	0	0.00	19.30	1	9,746	0.01%
2018/08/31	0	0.00	2	19.08	19.25	-2	9,839	-0.02%
2018/08/30	0	0.00	1	19.15	19.10	-1	9,885	-0.01%
2018/08/29	0.1	19.15	0	0.00	19.20	0.1	9,937	0.00%
2018/08/28	1	19.10	1	19.30	19.20	0	10,043	0.00%
2018/08/27	17	19.11	0	0.00	19.15	17	9,975	0.17%
2018/08/24	7	19.01	14	18.99	19.05	-7	10,183	-0.07%
2018/08/21	6.3	18.60	0	0.00	18.70	6.3	9,717	0.06%
2018/08/17	0	0.00	2	18.85	18.85	-2	9,630	-0.02%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/14	1	18.80	0	0.00	18.90	1	9,581	0.01%
2018/08/13	6	18.78	5	18.81	18.75	1	9,580	0.01%
2018/08/10	2	18.95	1	18.95	18.90	1	9,501	0.01%
2018/08/09	1	19.00	0	0.00	19.00	1	9,414	0.01%
2018/08/08	7	19.21	7	19.15	19.15	0	9,413	0.00%
2018/08/06	2	19.00	2	19.00	19.05	0	9,307	0.00%
2018/08/03	0	0.00	8	19.00	19.00	-8	9,498	-0.08%
2018/08/02	1	19.00	0	0.00	19.00	1	9,934	0.01%
2018/08/01	8	19.18	5	19.20	19.15	3	9,911	0.03%
2018/07/31	2	18.85	0	0.00	19.00	2	9,834	0.02%
2018/07/30	3	18.83	1	18.85	18.90	2	9,717	0.02%
2018/07/27	2.3	18.85	0	0.00	18.85	2.3	9,633	0.02%
2018/07/26	5	18.84	0	0.00	18.95	5	9,639	0.05%
2018/07/25	0	0.00	11	18.90	18.90	-11	9,629	-0.11%
2018/07/24	6	18.93	12	18.91	19.00	-6	9,781	-0.06%
2018/07/23	11	18.97	10	18.98	18.95	1	9,831	0.01%
2018/07/20	27	19.89	3	19.90	19.85	24	9,736	0.25%
2018/07/19	11	19.80	2	19.85	19.85	9	9,541	0.09%
2018/07/17	16	19.60	0	0.00	19.65	16	9,464	0.17%
2018/07/16	6	19.51	3	19.55	19.50	3	9,272	0.03%
2018/07/13	1	19.45	1	19.40	19.40	0	9,235	0.00%
2018/07/12	5	19.30	5	19.30	19.30	0	9,145	0.00%
2018/07/11	1	19.15	0	0.00	19.25	1	9,136	0.01%
2018/07/06	8	18.81	0	0.00	18.80	8	9,303	0.09%
2018/07/05	6	18.98	0	0.00	18.90	6	9,255	0.06%
2018/07/04	2	19.00	6	19.00	19.10	-4	9,335	-0.04%
2018/07/03	2	18.98	0	0.00	18.95	2	9,544	0.02%
2018/07/02	1	19.10	0	0.00	19.00	1	9,607	0.01%
2018/06/29	0	0.00	5	19.05	19.20	-5	9,537	-0.05%
2018/06/28	1	18.95	0	0.00	18.95	1	9,424	0.01%
2018/06/27	1	19.10	0	0.00	19.10	1	9,332	0.01%
2018/06/25	3	19.22	1	19.15	19.20	2	9,177	0.02%
2018/06/22	10	19.26	0	0.00	19.25	10	9,052	0.11%
2018/06/21	1	19.45	1	19.45	19.45	0	8,920	0.00%
2018/06/19	7	19.56	0	0.00	19.60	7	8,889	0.08%
2018/06/15	2	19.60	11	19.55	19.85	-9	8,709	-0.10%
2018/06/14	6	19.66	4	19.65	19.60	2	8,385	0.02%
2018/06/13	2	19.80	7	19.75	19.80	-5	8,281	-0.06%
2018/06/12	4	19.83	0	0.00	19.80	4	8,365	0.05%
2018/06/11	12	20.08	0	0.00	19.95	12	8,321	0.14%
2018/06/08	3	19.90	0	0.00	19.95	3	8,284	0.04%
2018/06/07	0	0.00	10	20.10	20.10	-10	8,253	-0.12%
2018/06/05	3	19.80	1	19.80	19.80	2	8,152	0.02%
2018/06/04	6	19.80	10	19.83	19.75	-4	8,082	-0.05%
2018/05/28	2	19.95	0	0.00	19.95	2	7,875	0.03%
2018/05/23	0	0.00	0	19.85	19.80	0	8,190	0.00%
2018/05/22	10	19.88	0	0.00	19.85	10	8,334	0.12%
2018/05/21	1	19.95	0	0.00	19.90	1	8,454	0.01%
2018/05/17	2	19.95	0	0.00	19.85	2	8,628	0.02%
2018/05/16	0	0.00	3	20.02	20.05	-3	8,686	-0.03%
2018/05/15	0	0.00	1	19.90	19.95	-1	8,806	-0.01%
2018/05/14	2	20.10	0	0.00	20.15	2	9,130	0.02%
2018/05/11	3	20.13	5	20.15	20.20	-2	9,149	-0.02%
2018/05/10	3	19.82	19	19.87	19.80	-16	9,003	-0.18%
2018/05/09	8	19.28	0	0.00	19.35	8	8,612	0.09%
2018/05/08	0	0.00	1	19.35	19.35	-1	8,695	-0.01%
2018/05/07	2	19.15	0	0.00	19.15	2	8,732	0.02%
2018/05/04	2	19.28	0	0.00	19.20	2	8,783	0.02%
2018/05/03	2	19.25	0	0.00	19.25	2	8,958	0.02%
2018/05/02	0	0.00	2	19.50	19.60	-2	9,347	-0.02%
2018/04/30	1	19.45	2	19.50	19.40	-1	9,315	-0.01%
2018/04/27	1	19.40	0	0.00	19.45	1	9,199	0.01%
2018/04/26	1	19.65	0	0.00	19.55	1	9,142	0.01%
2018/04/25	2	19.60	0	0.00	19.65	2	9,077	0.02%
2018/04/23	0	0.00	5	19.75	19.80	-5	9,066	-0.06%
2018/04/20	0	0.00	1	19.90	19.90	-1	9,074	-0.01%
2018/04/19	0	0.00	10	19.70	19.80	-10	9,058	-0.11%
2018/04/18	1	19.60	0	0.00	19.55	1	9,052	0.01%
2018/04/17	2	19.55	0	0.00	19.60	2	9,185	0.02%
2018/04/16	10	19.70	0	0.00	19.70	10	9,153	0.11%
2018/04/13	31	19.95	2	20.00	19.95	29	9,155	0.32%
2018/04/11	7	19.60	0	0.00	19.65	7	8,954	0.08%
2018/04/10	11	19.64	0	0.00	19.55	11	9,028	0.12%
2018/04/09	13	19.56	0	0.00	19.55	13	8,998	0.14%
2018/04/03	2	19.85	0	0.00	19.80	2	8,842	0.02%
2018/03/31	10	19.95	0	0.00	19.95	10	8,879	0.11%
2018/03/30	13	19.95	0	0.00	19.80	13	8,876	0.15%
2018/03/29	5	19.90	0	0.00	19.85	5	8,787	0.06%
2018/03/27	1	20.10	1	20.10	20.05	0	8,714	0.00%
2018/03/26	27	19.87	0	0.00	19.95	27	8,670	0.31%
2018/03/23	1	19.80	1	19.90	19.90	0	8,700	0.00%
2018/03/22	3	20.25	0	0.00	20.15	3	8,694	0.03%
2018/03/20	10	20.21	104	20.54	20.25	-94	8,761	-1.07%	大賣/
2018/03/19	0	0.00	2	20.95	20.95	-2	8,526	-0.02%
2018/03/15	3	20.65	4	20.70	20.60	-1	8,391	-0.01%
2018/03/14	1	20.60	10	20.65	20.80	-9	8,400	-0.11%
2018/03/13	0	0.00	1	20.70	20.70	-1	8,457	-0.01%
2018/03/05	2	20.10	5	20.12	20.10	-3	8,948	-0.03%
2018/03/02	2	19.95	2	20.10	20.00	0	8,935	0.00%
2018/02/26	3	20.32	0	0.00	20.15	3	8,778	0.03%
2018/02/23	2	20.20	0	0.00	20.30	2	8,758	0.02%
2018/02/21	46	20.01	2	20.10	20.20	44	8,691	0.51%
2018/02/12	2	19.85	0	0.00	19.75	2	8,700	0.02%
2018/02/09	2	19.80	0	0.00	19.85	2	8,770	0.02%
2018/02/08	62	20.05	0	0.00	19.95	62	8,772	0.71%
2018/02/07	8	20.40	105	20.30	20.10	-97	8,787	-1.10%	大賣/
2018/02/06	30	20.16	124	19.99	19.80	-94	8,814	-1.07%	大賣/
2018/02/05	2.1	20.95	1	20.90	20.90	1.1	8,541	0.01%
2018/02/02	3	21.37	3	21.45	21.40	0	8,838	0.00%
2018/02/01	0	0.00	40	21.45	21.45	-40	8,966	-0.45%
2018/01/31	1	21.40	9	21.66	21.70	-8	9,034	-0.09%
2018/01/30	1	21.50	2	21.55	21.35	-1	8,911	-0.01%
2018/01/29	15	21.77	5	21.60	21.70	10	8,862	0.11%
2018/01/26	42.2	21.83	3	22.00	21.40	39.2	8,834	0.44%
2018/01/25	3	21.47	60	21.44	21.80	-57	8,693	-0.66%
2018/01/24	0	0.00	1	20.90	20.90	-1	8,270	-0.01%
2018/01/23	0	0.00	1	20.85	20.85	-1	8,710	-0.01%
2018/01/22	5	20.74	0	0.00	20.80	5	8,832	0.06%
2018/01/19	0.1	20.85	1	20.90	20.95	-1	8,918	-0.01%
2018/01/18	2	20.65	2	20.70	20.80	0	8,934	0.00%
2018/01/16	2	20.45	0	0.00	20.60	2	8,963	0.02%
2018/01/15	1	20.70	1	20.45	20.45	0	8,988	0.00%
2018/01/12	5	20.47	2	20.55	20.60	3	9,018	0.03%
2018/01/11	37	20.34	2	20.30	20.30	35	8,971	0.39%
2018/01/10	12	20.79	16	20.75	20.75	-4	8,930	-0.04%
2018/01/09	7	20.99	4	20.90	20.90	3	9,020	0.03%
2018/01/08	0	0.00	7	21.22	21.25	-7	9,148	-0.08%
2018/01/05	5	20.95	0.2	20.95	21.10	4.8	9,232	0.05%
2018/01/04	5	20.88	3	20.87	20.90	2	9,393	0.02%
2018/01/03	9	21.09	0	0.00	20.95	9	9,550	0.09%
2018/01/02	2	21.05	1	21.10	21.10	1	9,509	0.01%