仁寶 (2324)-元大-四維券商分點個股進出

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
35.50
漲跌
--
漲幅
0.00%
成交量
16,456張
產業
上市電腦週邊類股
1792人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/04/25	1	34.90	0	0.00	35.50	1	32,093	0.00%
2024/04/24	0.5	35.41	5	35.45	35.50	-4.5	32,671	-0.01%
2024/04/23	6	34.73	5	34.25	34.50	1	32,739	0.00%
2024/04/22	1	34.90	26	34.77	34.20	-25	32,862	-0.08%
2024/04/19	1.2	35.67	82	35.52	35.30	-80.8	32,811	-0.25%
2024/04/18	1	36.05	3	36.05	36.05	-2	32,823	-0.01%
2024/04/17	6.2	35.56	1	35.50	35.60	5.2	33,090	0.02%
2024/04/16	8.5	35.35	4	35.48	35.30	4.5	33,636	0.01%
2024/04/15	0	0.00	8	36.50	36.30	-8	34,543	-0.02%
2024/04/12	6	36.35	1	36.80	36.40	5	35,140	0.01%
2024/04/11	11	36.78	7	36.94	36.85	4	35,475	0.01%
2024/04/10	18	36.93	28	37.03	36.60	-10	36,142	-0.03%
2024/04/09	4	36.49	5	36.38	36.45	-1	36,798	0.00%
2024/04/08	29	35.89	0	0.00	35.95	29	37,651	0.08%
2024/04/03	27	36.73	10	36.89	36.55	17	38,743	0.04%
2024/04/02	29	36.76	11.5	36.82	36.85	17.5	40,335	0.04%
2024/04/01	28	36.51	24.2	36.74	36.55	3.8	42,947	0.01%
2024/03/29	44.5	35.88	7.2	36.11	36.20	37.3	45,500	0.08%
2024/03/28	14.2	38.24	7	38.16	38.30	7.2	46,371	0.02%
2024/03/27	2	38.30	5	38.09	38.10	-3	47,113	-0.01%
2024/03/26	8	37.99	15	38.47	37.90	-7	49,405	-0.01%
2024/03/25	7	38.76	3.2	38.78	38.55	3.8	53,777	0.01%
2024/03/22	36	38.71	20.4	39.06	38.65	15.7	54,284	0.03%
2024/03/21	2.1	38.45	21.3	38.44	38.40	-19.2	54,988	-0.03%
2024/03/20	27.5	37.85	33.3	38.16	37.90	-5.8	54,984	-0.01%
2024/03/19	8.1	37.28	12.2	37.38	37.20	-4.1	55,002	-0.01%
2024/03/18	9.5	36.85	3.9	36.95	36.90	5.6	55,410	0.01%
2024/03/15	0.2	37.00	6	37.03	37.00	-5.8	55,491	-0.01%
2024/03/14	5	36.68	1	36.60	36.65	4	55,260	0.01%
2024/03/13	2	37.13	23	37.11	36.70	-21	55,030	-0.04%
2024/03/12	26	36.62	7	36.87	37.20	19	54,872	0.03%
2024/03/11	4	36.79	5.1	36.88	36.90	-1.1	54,603	0.00%
2024/03/08	14.7	36.63	37	36.65	36.65	-22.3	54,474	-0.04%
2024/03/07	29.1	36.69	23.1	36.60	36.55	6	54,118	0.01%
2024/03/06	13	37.65	8	37.87	37.55	5	53,599	0.01%
2024/03/05	10.6	37.97	28	37.70	37.80	-17.5	53,461	-0.03%
2024/03/04	139.8	38.96	181.3	39.49	38.00	-41.5	52,965	-0.08%	大買/大賣/
2024/03/01	7	36.75	8	36.66	36.70	-1	49,312	0.00%
2024/02/29	17	35.75	9	36.25	36.50	8	49,162	0.02%
2024/02/27	54	37.16	69.4	37.48	36.50	-15.4	48,643	-0.03%
2024/02/26	7	35.96	18.1	36.05	36.00	-11.1	47,815	-0.02%
2024/02/23	16	36.46	31.4	36.57	36.20	-15.4	47,759	-0.03%
2024/02/22	27	36.77	18	36.71	36.75	9	47,852	0.02%
2024/02/21	0	0.00	4	36.68	36.75	-4	47,736	-0.01%
2024/02/20	1	36.70	4	36.73	36.80	-3	47,744	-0.01%
2024/02/19	13	36.50	17	36.55	36.90	-4	47,640	-0.01%
2024/02/16	8	36.71	34.7	36.72	36.85	-26.7	47,432	-0.06%
2024/02/15	61.1	35.80	23	35.76	35.80	38.1	46,988	0.08%
2024/02/05	14.6	35.83	12	35.98	35.90	2.6	46,768	0.01%
2024/02/02	19	36.29	3	36.23	35.80	16	46,629	0.03%
2024/02/01	1	36.15	7.2	36.23	36.40	-6.2	46,487	-0.01%
2024/01/31	0	0.00	7	35.95	35.85	-7	46,345	-0.02%
2024/01/30	23.1	36.39	11.3	36.08	36.00	11.8	46,228	0.03%
2024/01/29	2	36.35	23	35.79	36.35	-21	46,094	-0.05%
2024/01/26	127.6	35.66	14.4	35.59	35.50	113.2	45,936	0.25%	大買/鉅額交易
2024/01/25	14	37.32	15	37.30	37.20	-1	45,153	0.00%
2024/01/24	16.5	37.08	25.1	37.00	36.85	-8.6	44,784	-0.02%
2024/01/23	21.4	37.36	11.4	37.37	37.55	10	44,688	0.02%
2024/01/22	72.3	37.32	45.2	37.38	37.60	27.1	44,242	0.06%
2024/01/19	29.6	35.70	110.5	35.53	36.30	-80.9	43,240	-0.19%	大賣/
2024/01/18	119.3	34.94	148	35.45	34.80	-28.7	42,754	-0.07%	大買/大賣/
2024/01/17	5.2	34.67	24.1	34.69	34.55	-18.9	42,118	-0.04%
2024/01/16	69.2	35.08	18	34.96	35.00	51.2	41,998	0.12%
2024/01/15	84	35.93	74	36.29	35.55	10	41,748	0.02%
2024/01/12	11.4	35.47	16.1	35.49	35.60	-4.7	41,713	-0.01%
2024/01/11	102	36.10	7	36.07	36.10	95	41,571	0.23%	大買/
2024/01/10	29.3	36.09	57	36.13	35.85	-27.7	41,583	-0.07%
2024/01/09	102.1	37.89	41.6	37.26	36.95	60.5	41,042	0.15%	大買/
2024/01/08	29.3	37.63	24	37.71	37.75	5.3	40,032	0.01%
2024/01/05	23.4	37.17	8	37.13	36.95	15.4	39,758	0.04%
2024/01/04	29.6	37.40	71	37.34	37.30	-41.4	39,379	-0.11%
2024/01/03	108	38.62	29.2	38.33	38.10	78.8	38,862	0.20%	大買/
2024/01/02	48.1	38.97	17.2	39.13	39.55	30.9	38,130	0.08%
2023/12/29	70	39.79	101.5	39.88	39.85	-31.5	37,329	-0.08%	大賣/
2023/12/28	91	39.27	61	39.32	38.95	30	36,084	0.08%
2023/12/27	278.2	39.81	248.3	40.06	40.20	29.9	34,511	0.09%	大買/大賣/
2023/12/26	86.3	38.68	114.3	38.60	39.05	-28	31,846	-0.09%	大賣/
2023/12/25	281.1	36.88	367.1	37.17	37.10	-86	29,191	-0.29%	大買/大賣/
2023/12/22	167.2	36.46	17	36.10	36.10	150.2	27,245	0.55%	大買/鉅額交易
2023/12/21	73.2	37.08	61	36.98	36.70	12.2	26,262	0.05%
2023/12/20	26	36.76	351	36.42	37.40	-325	23,885	-1.36%	大賣/鉅額交易
2023/12/19	226	34.29	22	34.28	34.00	204	19,249	1.06%	大買/鉅額交易
2023/12/18	23	34.97	297	33.83	34.60	-274	18,792	-1.46%	大賣/鉅額交易
2023/12/15	205	33.05	20	33.26	33.05	185	17,746	1.04%	大買/鉅額交易
2023/12/14	134	33.77	72.1	33.73	33.65	62	17,422	0.36%	大買/
2023/12/13	20.4	32.90	40	33.24	33.75	-19.6	16,926	-0.12%
2023/12/12	11.1	32.16	6	32.34	32.00	5.1	16,677	0.03%
2023/12/11	1	31.60	26	31.95	32.20	-25	16,723	-0.15%
2023/12/08	0.4	31.30	1	31.25	31.20	-0.6	16,423	0.00%
2023/12/07	7	31.31	14	31.10	30.95	-7	16,698	-0.04%
2023/12/06	0.1	31.25	107.1	30.78	31.25	-107	16,978	-0.63%	大賣/鉅額交易
2023/12/05	105	30.31	26	30.43	30.40	79	16,872	0.47%	大買/
2023/12/04	4	30.70	102	30.75	30.60	-98	17,041	-0.58%	大賣/
2023/12/01	109	30.50	1.3	30.43	30.35	107.7	17,274	0.62%	大買/鉅額交易
2023/11/30	101	30.50	111	30.80	30.90	-10	17,485	-0.06%	大買/大賣/
2023/11/29	11	30.85	3	30.95	30.75	8	17,308	0.05%
2023/11/28	2	30.80	153	30.60	30.65	-151	17,447	-0.87%	大賣/鉅額交易
2023/11/27	12	30.45	6	30.88	30.35	6	18,073	0.03%
2023/11/24	49	30.49	5	30.48	30.25	44	18,300	0.24%
2023/11/22	8	30.84	6	31.05	30.80	2	19,074	0.01%
2023/11/21	102	30.70	26.1	31.13	31.20	75.9	19,818	0.38%	大買/
2023/11/20	21	30.26	4	30.60	30.75	17	20,759	0.08%
2023/11/17	1	30.25	1	30.45	30.35	0	21,344	0.00%
2023/11/15	5	30.54	0	0.00	30.25	5	23,218	0.02%
2023/11/14	8	30.14	3	30.05	30.25	5	24,883	0.02%
2023/11/13	2	30.10	11	30.08	30.10	-9	27,522	-0.03%
2023/11/10	7	29.55	4	29.55	29.75	3	29,703	0.01%
2023/11/09	6	29.50	15	29.65	29.60	-9	33,727	-0.03%
2023/11/08	1	30.00	20	29.91	29.95	-19	35,377	-0.05%
2023/11/07	10	29.36	1	29.50	29.40	9	35,719	0.03%
2023/11/06	2	29.60	12	29.79	29.80	-10	36,046	-0.03%
2023/11/03	7	28.95	0	0.00	28.95	7	36,127	0.02%
2023/11/02	10	29.35	6	29.20	29.10	4	36,526	0.01%
2023/11/01	1	28.45	13	28.62	28.70	-12	36,874	-0.03%
2023/10/31	11.1	28.39	30	28.09	28.05	-19	37,021	-0.05%
2023/10/30	5	28.94	4	28.91	28.80	1	37,252	0.00%
2023/10/27	14	29.46	3	29.45	29.05	11	37,367	0.03%
2023/10/26	5	29.02	4	29.14	29.05	1	37,935	0.00%
2023/10/25	5.3	29.30	4	29.70	29.05	1.3	38,055	0.00%
2023/10/24	2	28.90	26	29.01	29.45	-24	38,267	-0.06%
2023/10/23	2.2	28.60	5	28.50	28.45	-2.8	38,367	-0.01%
2023/10/20	2	28.78	0	0.00	28.80	2	39,091	0.01%
2023/10/19	0	0.00	15	29.14	29.25	-15	39,612	-0.04%
2023/10/18	5	28.79	7	28.80	28.95	-2	40,159	0.00%
2023/10/17	4	29.40	0	0.00	29.35	4	40,677	0.01%
2023/10/16	10	29.64	6	29.48	29.50	4	43,130	0.01%
2023/10/13	12	30.00	1	30.03	30.20	11	46,846	0.02%
2023/10/12	4	30.56	2	30.75	30.80	2	48,229	0.00%
2023/10/11	0	0.00	9	30.87	30.80	-9	48,798	-0.02%
2023/10/06	9	30.50	5	30.63	30.50	4	50,264	0.01%
2023/10/05	3	30.63	7	30.64	30.85	-4	50,285	-0.01%
2023/10/04	12	30.48	4	30.40	30.50	8	50,368	0.02%
2023/10/03	6	31.02	18	31.01	30.90	-12	50,569	-0.02%
2023/10/02	27	30.97	6	30.98	30.90	21	50,758	0.04%
2023/09/28	5	30.85	1	30.90	30.70	4	50,653	0.01%
2023/09/27	1.2	30.93	5	30.99	31.00	-3.8	50,576	-0.01%
2023/09/26	0	0.00	1	30.80	30.70	-1	50,905	0.00%
2023/09/25	7	30.64	0	0.00	30.60	7	51,029	0.01%
2023/09/22	3	30.65	2	30.60	30.85	1	51,327	0.00%
2023/09/21	12	30.22	1	30.25	30.55	11	51,904	0.02%
2023/09/20	16	30.69	84	30.71	30.55	-68	51,754	-0.13%
2023/09/19	84	31.11	6	31.10	30.95	78	51,653	0.15%
2023/09/18	17.1	31.15	2	31.05	31.05	15.1	51,861	0.03%
2023/09/15	17	31.72	0	0.00	31.80	17	52,131	0.03%
2023/09/14	15	31.77	196	31.86	31.85	-181	52,095	-0.35%	大賣/鉅額交易
2023/09/13	88	31.24	0	0.00	31.40	88	52,884	0.17%
2023/09/12	78.5	31.39	8	31.19	31.35	70.5	54,129	0.13%
2023/09/11	28.4	30.92	157	31.21	30.80	-128.7	54,301	-0.24%	大賣/鉅額交易
2023/09/08	3	31.78	9	31.59	31.75	-6	54,225	-0.01%
2023/09/07	14	31.50	16	31.79	31.40	-2	54,489	0.00%
2023/09/06	15	31.98	12	32.02	32.00	3	54,459	0.01%
2023/09/05	14	31.94	83.4	31.82	32.00	-69.4	54,492	-0.13%
2023/09/04	84	31.74	2.4	31.64	31.85	81.7	54,597	0.15%
2023/09/01	15.1	31.84	7.5	31.97	31.80	7.6	54,596	0.01%
2023/08/31	50	31.82	43	31.92	31.90	7	54,525	0.01%
2023/08/30	9	33.07	8	32.95	32.90	1	54,063	0.00%
2023/08/29	36	33.36	33	33.62	33.35	3	54,588	0.01%
2023/08/28	7	32.81	5.1	32.82	33.00	1.9	54,608	0.00%
2023/08/25	13.1	32.97	35	32.97	33.15	-21.9	55,001	-0.04%
2023/08/24	40.8	34.15	169.5	34.14	33.95	-128.8	54,612	-0.24%	大賣/鉅額交易
2023/08/23	24.1	34.41	20.5	34.34	34.40	3.6	54,144	0.01%
2023/08/22	78.3	35.09	39.1	35.38	34.75	39.2	54,201	0.07%
2023/08/21	53.3	35.00	15	35.18	34.65	38.3	53,634	0.07%
2023/08/18	244.2	35.27	68.4	35.78	34.75	175.8	53,128	0.33%	大買/鉅額交易
2023/08/17	165.1	36.89	154.8	37.02	37.00	10.3	51,737	0.02%	大買/大賣/
2023/08/16	121.4	34.89	90.2	35.13	35.95	31.2	49,308	0.06%	大買/
2023/08/15	63.2	35.21	130.7	35.59	35.80	-67.5	47,305	-0.14%	大賣/
2023/08/14	56	33.10	101.1	32.66	32.75	-45.1	43,592	-0.10%	大賣/
2023/08/11	8	30.15	19	30.91	30.75	-11	42,224	-0.03%
2023/08/10	40	29.94	0	0.00	30.00	40	42,016	0.10%
2023/08/09	7	31.30	19	31.42	31.55	-12	41,821	-0.03%
2023/08/08	11.3	31.25	50	31.11	31.40	-38.7	41,932	-0.09%
2023/08/07	106	30.85	44	30.37	30.95	62	41,845	0.15%	大買/
2023/08/04	2.1	29.39	6	29.71	30.05	-3.9	41,764	-0.01%
2023/08/02	32.2	29.66	14.3	29.45	29.45	18	41,937	0.04%
2023/08/01	12.3	30.20	9	30.07	30.30	3.2	41,504	0.01%
2023/07/31	14.3	30.72	24	30.78	30.45	-9.8	41,356	-0.02%
2023/07/28	12	30.86	8	30.87	31.30	4	40,709	0.01%
2023/07/27	22.4	31.17	26	31.10	30.95	-3.7	40,510	-0.01%
2023/07/26	7.1	31.36	9	31.38	31.65	-2	40,367	0.00%
2023/07/25	5.5	32.24	21	32.17	31.80	-15.5	40,130	-0.04%
2023/07/24	30	31.60	14.1	31.54	31.65	15.9	39,360	0.04%
2023/07/21	30.2	30.85	20	30.62	31.05	10.2	38,783	0.03%
2023/07/20	29.4	30.69	79	30.44	30.45	-49.6	38,203	-0.13%
2023/07/19	142	32.12	65	31.53	31.10	77	37,560	0.20%	大買/
2023/07/18	227.9	35.54	92	35.23	34.45	135.9	35,272	0.39%	大買/鉅額交易
2023/07/17	83.4	32.58	61.2	32.70	33.55	22.2	31,798	0.07%
2023/07/14	25.1	30.36	16	30.53	30.50	9.1	30,673	0.03%
2023/07/13	52.6	31.33	81	31.28	30.55	-28.4	30,077	-0.09%
2023/07/12	16	29.44	6	29.37	29.55	10	28,557	0.04%
2023/07/11	1	28.70	5	28.79	28.95	-4	28,473	-0.01%
2023/07/10	9	28.81	56	28.38	28.70	-47	28,477	-0.17%
2023/07/07	6	29.09	3	29.25	29.20	3	28,339	0.01%
2023/07/06	4	29.73	5	29.97	29.80	-1	28,080	0.00%
2023/07/05	25	30.31	1.1	30.24	30.05	23.9	27,977	0.09%
2023/07/04	10	30.14	15	30.22	30.25	-5	28,041	-0.02%
2023/07/03	25	29.55	9.5	29.61	29.70	15.5	27,839	0.06%
2023/06/30	10.5	29.12	0.4	29.25	29.25	10.1	27,788	0.04%
2023/06/29	6	29.97	21	29.52	29.50	-15	27,774	-0.05%
2023/06/28	3	28.98	1	29.00	29.05	2	27,222	0.01%
2023/06/27	4	28.73	18	28.81	28.75	-14	27,184	-0.05%
2023/06/26	4	28.93	7	28.96	29.10	-3	27,173	-0.01%
2023/06/21	4	29.14	6.1	29.24	29.35	-2.1	27,009	-0.01%
2023/06/20	2	28.55	5	28.59	28.90	-3	26,804	-0.01%
2023/06/19	46	28.11	23	28.51	28.55	23	26,509	0.09%
2023/06/16	8.2	29.79	27.5	29.62	29.90	-19.3	25,537	-0.08%
2023/06/15	6	28.59	4	28.69	28.70	2	24,314	0.01%
2023/06/14	7	28.58	0	0.00	28.55	7	24,163	0.03%
2023/06/13	1	29.00	15.5	28.87	29.00	-14.5	24,213	-0.06%
2023/06/12	5.5	28.64	3	28.95	28.50	2.5	23,926	0.01%
2023/06/09	3	28.73	17	28.79	28.85	-14	23,889	-0.06%
2023/06/08	4	28.25	3	28.33	28.20	1	23,909	0.00%
2023/06/07	13	28.08	9.1	28.23	28.45	3.9	23,649	0.02%
2023/06/06	0	0.00	7	28.00	28.00	-7	23,409	-0.03%
2023/06/05	20	28.41	0	0.00	28.25	20	23,204	0.09%
2023/06/02	7.4	28.28	33	28.38	28.40	-25.6	22,916	-0.11%
2023/06/01	3	27.10	22	27.25	27.30	-19	22,195	-0.09%
2023/05/31	0	0.00	27	27.53	27.85	-27	21,705	-0.12%
2023/05/30	38.2	27.41	1	27.30	27.55	37.2	20,963	0.18%
2023/05/29	13.3	28.26	52	28.24	28.15	-38.7	20,625	-0.19%
2023/05/26	26	27.35	4	27.60	27.55	22	19,923	0.11%
2023/05/25	4	26.93	12	27.25	27.35	-8	19,340	-0.04%
2023/05/24	2	26.25	22	26.63	27.00	-20	18,896	-0.11%
2023/05/23	1.1	26.26	13	26.47	26.45	-11.9	18,417	-0.06%
2023/05/22	0	0.00	33	26.72	26.70	-33	18,037	-0.18%
2023/05/19	3	26.38	14	26.34	26.40	-11	17,650	-0.06%
2023/05/18	0	0.00	21	26.65	26.45	-21	17,539	-0.12%
2023/05/17	0	0.00	53	26.10	26.35	-53	17,261	-0.31%
2023/05/16	13	25.90	20	25.95	26.00	-7	16,926	-0.04%
2023/05/15	5	25.92	1.4	25.89	25.90	3.6	16,867	0.02%
2023/05/12	0	0.00	25.2	25.72	25.85	-25.2	16,744	-0.15%
2023/05/11	0	0.00	25.2	25.72	25.85	-25.2	16,429	-0.15%
2023/05/10	0	0.00	17	25.49	25.60	-17	16,053	-0.11%
2023/05/09	8	25.27	21.2	25.26	25.35	-13.2	15,868	-0.08%
2023/05/08	5	24.50	4	24.50	24.60	1	15,673	0.01%
2023/05/05	15	24.05	1	24.15	24.15	14	15,584	0.09%
2023/05/04	16	24.15	0	0.00	24.15	16	15,642	0.10%
2023/05/02	10	24.20	1	24.10	24.30	9	15,828	0.06%
2023/04/28	11	23.81	8	23.80	23.95	3	15,869	0.02%
2023/04/27	5	23.85	0	0.00	23.75	5	15,757	0.03%
2023/04/26	5	23.69	0	0.00	23.75	5	15,773	0.03%
2023/04/25	5.2	23.87	16	23.61	23.70	-10.8	15,642	-0.07%
2023/04/24	26.4	23.88	36.6	23.90	23.95	-10.2	15,494	-0.07%
2023/04/21	7.2	24.43	3	24.53	24.40	4.2	15,237	0.03%
2023/04/20	8.1	24.25	10	24.26	24.15	-2	14,956	-0.01%
2023/04/19	53.2	25.61	106	25.70	25.65	-52.8	14,496	-0.36%	大賣/
2023/04/18	4	25.11	12.8	25.15	25.15	-8.8	13,798	-0.06%
2023/04/17	4	25.11	41	25.15	25.15	-37	13,663	-0.27%
2023/04/14	11.3	25.26	4	25.28	25.25	7.3	13,369	0.05%
2023/04/13	1	25.60	5	25.66	25.55	-4	13,242	-0.03%
2023/04/12	5	25.71	16	25.70	25.75	-11	13,085	-0.08%
2023/04/11	1	25.75	22	25.70	25.75	-21	12,964	-0.16%
2023/04/10	6	25.70	4	25.68	25.65	2	12,817	0.02%
2023/04/07	11	25.65	9	25.58	25.65	2	12,730	0.02%
2023/04/06	5	25.05	3	25.28	25.45	2	12,503	0.02%
2023/03/31	1	25.30	9	25.41	25.25	-8	12,322	-0.06%
2023/03/30	2	25.10	19	25.06	25.25	-17	12,469	-0.14%
2023/03/29	0	0.00	7	24.76	24.80	-7	12,536	-0.06%
2023/03/28	0	0.00	4	24.73	24.70	-4	12,867	-0.03%
2023/03/27	0	0.00	2	24.85	24.75	-2	13,389	-0.01%
2023/03/24	2	24.85	1	24.70	24.70	1	13,798	0.01%
2023/03/23	0	0.00	9	24.84	24.85	-9	13,642	-0.07%
2023/03/22	2	24.65	11	24.64	24.70	-9	13,471	-0.07%
2023/03/21	0	0.00	12	24.30	24.30	-12	13,442	-0.09%
2023/03/20	1.1	24.05	0	0.00	24.00	1.1	13,388	0.01%
2023/03/17	2	24.25	20	24.10	24.20	-18	13,338	-0.13%
2023/03/16	0.1	23.85	20	24.04	24.20	-20	13,026	-0.15%
2023/03/14	0.1	24.35	9	24.50	24.35	-8.9	12,691	-0.07%
2023/03/13	0	0.00	1	24.75	24.65	-1	12,629	-0.01%
2023/03/10	0	0.00	2	24.65	24.65	-2	12,437	-0.02%
2023/03/09	1	24.65	1	24.60	24.75	0	12,385	0.00%
2023/03/08	2	24.73	0	0.00	24.80	2	12,562	0.02%
2023/03/07	3	24.77	9	24.76	24.85	-6	12,695	-0.05%
2023/03/06	0	0.00	15	24.77	24.85	-15	12,786	-0.12%
2023/03/03	0	0.00	5	24.35	24.40	-5	12,706	-0.04%
2023/03/02	0.1	24.15	3	24.18	24.25	-2.9	12,801	-0.02%
2023/03/01	0.1	24.15	0	0.00	24.25	0.1	12,786	0.00%
2023/02/24	1.3	24.05	24.3	24.25	24.15	-23	12,860	-0.18%
2023/02/23	8	24.10	2	24.00	24.15	6	12,846	0.05%
2023/02/21	2	23.65	1	23.65	23.65	1	12,798	0.01%
2023/02/20	0	0.00	1	23.55	23.60	-1	12,920	-0.01%
2023/02/17	1.1	23.55	0	0.00	23.55	1.1	13,002	0.01%
2023/02/15	0	0.00	0.6	23.50	23.50	-0.6	13,040	0.00%
2023/02/14	0.1	23.50	1	23.60	23.50	-0.9	12,968	-0.01%
2023/02/13	0	0.00	2	23.70	23.70	-2	12,924	-0.02%
2023/02/10	6	23.48	1	23.50	23.45	5	12,848	0.04%
2023/02/09	0	0.00	1	23.65	23.55	-1	12,789	-0.01%
2023/02/07	1.1	23.55	0	0.00	23.60	1.1	12,873	0.01%
2023/02/06	0.8	23.30	24.3	23.37	23.40	-23.6	12,765	-0.18%
2023/02/03	51.1	23.05	0	0.00	22.95	51.1	12,554	0.41%
2023/02/02	0	0.00	0.2	23.05	23.05	-0.2	12,592	0.00%
2023/02/01	1	22.70	0	0.00	22.80	1	12,490	0.01%
2023/01/31	10.2	22.72	0	0.00	22.60	10.2	12,547	0.08%
2023/01/30	10	22.90	21.4	23.19	23.20	-11.4	12,313	-0.09%
2023/01/17	5.4	22.81	0	0.00	22.85	5.4	12,125	0.04%
2023/01/16	1	22.70	0	0.00	22.75	1	12,192	0.01%
2023/01/13	1.1	22.70	0	0.00	22.70	1.1	12,389	0.01%
2023/01/12	4.2	22.71	0	0.00	22.70	4.2	12,602	0.03%
2023/01/11	1.2	22.91	0	0.00	22.90	1.2	12,773	0.01%
2023/01/10	1	23.25	0	0.00	23.25	1	12,964	0.01%
2023/01/09	0	0.00	14.4	23.24	23.30	-14.4	13,108	-0.11%
2023/01/06	3	23.00	13	23.04	23.05	-10	13,176	-0.08%
2023/01/05	5.1	23.01	34.1	22.97	23.00	-29	13,362	-0.22%
2023/01/04	0.3	23.10	12.1	23.25	23.05	-11.8	13,407	-0.09%
2023/01/03	0	0.00	26.1	23.15	23.20	-26.1	13,536	-0.19%
2022/12/30	0	0.00	16.1	23.14	23.05	-16.1	13,484	-0.12%
2022/12/29	0.1	22.70	1	22.95	23.05	-0.9	13,441	-0.01%
2022/12/28	0	0.00	1	22.90	22.95	-1	13,509	-0.01%
2022/12/27	0	0.00	0.1	23.00	23.00	-0.1	13,663	0.00%
2022/12/26	0.2	22.85	7.1	22.92	23.00	-6.9	13,737	-0.05%
2022/12/23	0	0.00	3	22.92	22.95	-3	13,967	-0.02%
2022/12/22	3	22.82	0.1	22.80	22.85	2.9	14,309	0.02%
2022/12/21	0	0.00	11.1	22.53	22.85	-11.1	14,272	-0.08%
2022/12/20	5.1	22.64	0	0.00	22.70	5.1	14,104	0.04%
2022/12/19	0	0.00	7.4	22.69	22.85	-7.4	13,870	-0.05%
2022/12/16	0.1	21.75	4.4	22.46	22.85	-4.3	13,275	-0.03%
2022/12/15	0	0.00	0.1	22.00	21.90	-0.1	13,197	0.00%
2022/12/14	0	0.00	4	21.88	22.00	-4	13,622	-0.03%
2022/12/13	1	21.85	0	0.00	21.70	1	13,995	0.01%
2022/12/12	1	21.80	0.3	21.96	21.95	0.8	14,126	0.01%
2022/12/09	0	0.00	0.1	21.80	21.95	-0.1	14,698	0.00%
2022/12/08	0.1	21.55	0	0.00	21.65	0.1	14,836	0.00%
2022/12/06	3.2	21.65	0	0.00	21.70	3.2	14,916	0.02%
2022/12/05	0	0.00	8.2	21.79	21.85	-8.2	14,939	-0.05%
2022/12/02	1.1	21.50	0	0.00	21.55	1.1	14,949	0.01%
2022/12/01	2.1	21.55	0	0.00	21.55	2.1	14,917	0.01%
2022/11/30	3.1	21.52	5.4	21.53	21.65	-2.3	14,812	-0.02%
2022/11/29	12.1	21.36	0	0.00	21.50	12.1	14,615	0.08%
2022/11/28	10.2	21.35	10.1	21.75	21.75	0.1	14,614	0.00%
2022/11/25	2.1	21.38	3.1	21.51	21.60	-1	14,694	-0.01%
2022/11/24	1	21.25	0.6	21.73	21.85	0.4	14,705	0.00%
2022/11/23	0	0.00	2.2	21.20	21.05	-2.2	14,700	-0.01%
2022/11/22	19.4	20.79	0	0.00	20.90	19.4	14,772	0.13%
2022/11/21	15.5	21.10	1	21.10	21.10	14.5	14,560	0.10%
2022/11/18	0	0.00	0	21.65	21.65	0	14,424	0.00%
2022/11/17	2.4	21.48	0.1	21.70	21.60	2.3	14,440	0.02%
2022/11/16	10.2	21.70	1	21.90	21.70	9.2	14,421	0.06%
2022/11/15	0	0.00	0.1	22.15	21.95	-0.1	14,465	0.00%
2022/11/14	10.1	21.65	30.1	21.93	22.00	-20	14,450	-0.14%
2022/11/11	0	0.00	4.2	21.97	22.05	-4.2	14,255	-0.03%
2022/11/09	0	0.00	3.3	21.75	21.80	-3.3	14,301	-0.02%
2022/11/08	2.1	21.38	0.2	21.50	21.45	2	14,680	0.01%
2022/11/07	0	0.00	0.1	21.47	21.45	-0.1	14,641	0.00%
2022/11/04	0	0.00	5.3	21.19	21.30	-5.3	14,700	-0.04%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/10/31	1	20.90	1.3	21.08	21.10	-0.3	14,710	0.00%
2022/10/27	2	20.63	0	0.00	20.60	2	14,779	0.01%
2022/10/26	3.1	20.60	0	0.00	20.55	3.1	14,771	0.02%
2022/10/24	4.2	20.78	0	0.00	20.75	4.2	14,776	0.03%
2022/10/21	5.2	20.88	0	0.00	20.85	5.2	14,742	0.03%
2022/10/20	0.1	21.05	1	21.20	21.05	-0.9	14,553	-0.01%
2022/10/19	0.1	21.10	1	21.15	21.05	-1	14,367	-0.01%
2022/10/18	0.1	21.20	0	0.00	21.15	0.1	14,133	0.00%
2022/10/17	4.4	21.18	3	21.35	21.25	1.4	14,114	0.01%
2022/10/14	2	21.50	0	0.00	21.40	2	14,140	0.01%
2022/10/13	1.1	21.59	4.1	21.55	21.70	-3	14,249	-0.02%
2022/10/12	0.1	21.45	0.1	21.67	21.50	0	14,308	0.00%
2022/10/11	1.1	21.37	0	0.00	21.35	1.1	14,472	0.01%
2022/10/07	11.1	21.56	0	0.00	21.60	11.1	14,351	0.08%
2022/10/06	1	21.80	0	0.00	21.70	1	14,403	0.01%
2022/10/05	0.1	21.80	0.1	21.95	21.70	0	14,545	0.00%
2022/10/04	6.4	21.74	0	21.90	21.70	6.4	14,551	0.04%
2022/10/03	0.1	21.58	0	0.00	21.45	0.1	14,387	0.00%
2022/09/30	2.3	21.61	0.1	21.80	21.70	2.2	14,324	0.02%
2022/09/29	1	21.85	2.1	21.95	21.75	-1.1	14,197	-0.01%
2022/09/28	2.1	21.68	2.1	21.80	21.70	0	14,069	0.00%
2022/09/27	2.3	21.79	0	0.00	21.80	2.3	13,909	0.02%
2022/09/26	3	21.93	0	0.00	21.90	3	13,779	0.02%
2022/09/23	1.6	22.14	0	0.00	22.10	1.6	13,858	0.01%
2022/09/22	11.2	22.11	0	0.00	22.05	11.2	14,166	0.08%
2022/09/21	1.2	22.32	0	0.00	22.25	1.2	13,819	0.01%
2022/09/20	0	22.60	0.1	22.70	22.70	0	13,482	0.00%
2022/09/19	0.2	22.50	0	0.00	22.60	0.2	13,130	0.00%
2022/09/16	1.1	22.41	0	0.00	22.50	1.1	12,936	0.01%
2022/09/15	0	0.00	1.1	22.99	22.80	-1.1	12,394	-0.01%
2022/09/14	8.3	22.59	0	0.00	22.55	8.3	12,235	0.07%
2022/09/13	0	0.00	2	23.05	23.15	-2	12,225	-0.02%
2022/09/12	0	0.00	2	22.93	23.00	-2	12,357	-0.02%
2022/09/08	0	0.00	5.2	22.68	23.00	-5.2	12,637	-0.04%
2022/09/07	0.2	22.45	0	0.00	22.45	0.2	12,564	0.00%
2022/09/05	0.2	22.60	0.1	22.60	22.55	0.2	12,499	0.00%
2022/09/02	4	22.50	1	22.55	22.40	3	12,609	0.02%
2022/09/01	6.1	22.55	0	0.00	22.65	6.1	12,518	0.05%
2022/08/31	3	22.72	0	0.00	22.75	3	12,353	0.02%
2022/08/30	6	22.61	0	0.00	22.70	6	12,297	0.05%
2022/08/29	6.2	22.65	0	0.00	22.65	6.2	12,292	0.05%
2022/08/26	1	23.05	0.1	23.20	23.00	0.9	12,167	0.01%
2022/08/25	0	0.00	0.1	23.15	23.15	-0.1	12,192	0.00%
2022/08/24	0	0.00	1.1	22.92	22.95	-1.1	12,345	-0.01%
2022/08/23	1.2	23.08	0.1	23.15	22.90	1.1	12,858	0.01%
2022/08/22	1	23.00	2.2	23.17	23.15	-1.2	12,917	-0.01%
2022/08/19	0	0.00	4.2	22.89	22.90	-4.2	12,878	-0.03%
2022/08/18	0	0.00	1.3	22.67	22.75	-1.3	12,949	-0.01%
2022/08/17	3	22.48	6	22.49	22.60	-3	13,083	-0.02%
2022/08/16	0.1	22.40	5.1	22.60	22.50	-5	13,170	-0.04%
2022/08/15	10.4	22.48	3	22.42	22.45	7.4	13,258	0.06%
2022/08/12	3	23.04	10.1	23.00	23.05	-7.1	12,964	-0.05%
2022/08/11	0.2	23.25	10.1	23.20	23.25	-9.9	13,032	-0.08%
2022/08/10	0	0.00	3	23.00	23.00	-3	13,266	-0.02%
2022/08/09	0	0.00	0.3	23.13	23.10	-0.3	13,341	0.00%
2022/08/08	0	0.00	1.1	23.01	23.10	-1.1	13,627	-0.01%
2022/08/05	0	0.00	1.1	23.15	22.95	-1.1	13,998	-0.01%
2022/08/04	2	22.85	0	0.00	22.85	2	14,223	0.01%
2022/08/03	0	0.00	4	22.98	23.10	-4	14,339	-0.03%
2022/08/02	0	0.00	10.1	22.94	22.95	-10.1	14,540	-0.07%
2022/08/01	0	0.00	1.1	23.05	23.10	-1.1	14,559	-0.01%
2022/07/29	2	22.83	0	0.00	22.80	2	14,703	0.01%
2022/07/28	6.1	22.94	12.1	23.04	23.05	-6	14,760	-0.04%
2022/07/27	0	0.00	0.2	22.85	22.95	-0.2	14,909	0.00%
2022/07/26	0.2	22.68	0	0.00	22.60	0.2	14,942	0.00%
2022/07/25	0	0.00	0.2	22.88	22.80	-0.2	15,025	0.00%
2022/07/22	0	0.00	2.3	22.60	22.70	-2.3	15,281	-0.02%
2022/07/21	0	0.00	8.6	22.28	22.40	-8.6	15,449	-0.06%
2022/07/20	20	22.00	0.1	22.15	22.10	19.9	15,553	0.13%
2022/07/19	16.2	21.65	10.1	21.85	21.95	6.1	15,823	0.04%
2022/07/18	4	21.74	0.2	22.40	21.90	3.8	16,960	0.02%
2022/07/15	5.1	21.87	1	21.85	21.85	4.1	17,240	0.02%
2022/07/14	11.5	22.05	1	22.15	22.00	10.5	17,639	0.06%
2022/07/13	3	22.23	14.2	22.17	22.25	-11.2	17,912	-0.06%
2022/07/12	12.1	21.63	11.1	21.84	21.85	1	18,063	0.01%
2022/07/11	0.1	21.90	0.1	22.10	21.90	0	18,099	0.00%
2022/07/08	0	0.00	10.3	21.95	21.90	-10.3	18,279	-0.06%
2022/07/07	0	0.00	8.2	21.60	21.65	-8.2	18,463	-0.04%
2022/07/06	29.8	21.76	0.2	21.60	21.40	29.6	18,669	0.16%
2022/07/05	10.3	22.10	10	22.25	22.15	0.3	18,745	0.00%
2022/07/04	2.3	22.24	0	0.00	22.30	2.3	18,905	0.01%
2022/07/01	7.1	22.32	4	22.40	22.40	3.1	19,240	0.02%
2022/06/30	0	0.00	2	22.63	22.75	-2	19,139	-0.01%
2022/06/29	2	22.53	4.3	22.63	22.55	-2.3	18,902	-0.01%
2022/06/28	0.1	22.75	0	0.00	22.90	0.1	18,949	0.00%
2022/06/27	0	0.00	0.1	22.95	22.80	-0.1	18,957	0.00%
2022/06/24	1	22.65	0	0.00	22.75	1	18,983	0.01%
2022/06/23	0	0.00	1	22.70	22.85	-1	19,001	-0.01%
2022/06/22	1.2	22.77	5	22.80	22.70	-3.8	18,963	-0.02%
2022/06/21	1	22.85	8.2	22.90	22.95	-7.2	18,967	-0.04%
2022/06/20	29.3	22.34	1	22.60	22.35	28.3	18,967	0.15%
2022/06/17	0.1	22.55	0	22.60	22.55	0.1	18,913	0.00%
2022/06/16	6	22.79	12.1	22.80	22.75	-6.1	18,705	-0.03%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/14	2.2	22.81	0	0.00	22.80	2.2	19,329	0.01%
2022/06/13	0	0.00	1	22.90	23.00	-1	20,222	0.00%
2022/06/10	7	22.96	0	0.00	23.00	7	20,165	0.03%
2022/06/09	2	23.08	2	23.05	23.00	0	20,190	0.00%
2022/06/08	0	0.00	1	23.20	23.20	-1	20,185	0.00%
2022/06/07	0.1	23.10	4	23.10	23.00	-4	20,200	-0.02%
2022/06/06	3	23.03	0	0.00	23.20	3	20,134	0.01%
2022/06/02	1	23.10	0.1	24.10	23.10	1	20,300	0.00%
2022/06/01	16	23.09	11.1	23.11	23.05	4.9	20,525	0.02%
2022/05/31	13	22.96	3	23.03	23.00	10	20,364	0.05%
2022/05/30	3	22.92	1.1	22.91	22.95	1.9	19,828	0.01%
2022/05/27	2	22.73	0.1	22.80	22.80	2	19,772	0.01%
2022/05/26	1	22.55	2	22.70	22.50	-1	19,786	-0.01%
2022/05/25	2	22.68	2.1	22.60	22.60	-0.1	19,846	0.00%
2022/05/24	13.1	22.25	0	0.00	22.20	13.1	19,892	0.07%
2022/05/23	14.1	22.34	0	0.00	22.20	14.1	19,825	0.07%
2022/05/20	4.4	22.59	1	22.60	22.60	3.4	19,757	0.02%
2022/05/19	0	0.00	2	22.85	22.90	-2	19,647	-0.01%
2022/05/18	1.1	22.91	5	22.95	23.05	-3.9	19,607	-0.02%
2022/05/17	3.2	22.92	2.1	22.93	22.90	1.1	19,367	0.01%
2022/05/16	11	22.47	15	22.87	23.00	-4	19,276	-0.02%
2022/05/13	36.2	22.39	30.1	22.82	22.90	6.1	19,087	0.03%
2022/05/12	1	22.80	0	0.00	23.00	1	18,806	0.01%
2022/05/11	0	0.00	1	23.00	23.00	-1	18,636	-0.01%
2022/05/10	2.1	22.89	20.3	22.90	23.05	-18.2	18,654	-0.10%
2022/05/09	0	0.00	11.1	22.57	22.65	-11.1	18,542	-0.06%
2022/05/06	0	0.00	24.1	22.54	22.60	-24.1	18,525	-0.13%
2022/05/05	19.2	22.69	3.2	22.76	22.55	16	18,546	0.09%
2022/05/04	0	0.00	12.4	22.62	22.65	-12.4	18,562	-0.07%
2022/05/03	2.1	22.06	0	0.00	22.10	2.1	18,536	0.01%
2022/04/29	1.2	22.12	13.4	22.28	22.25	-12.2	18,661	-0.07%
2022/04/28	36	21.83	1.1	21.81	22.00	34.9	18,851	0.19%
2022/04/27	17.3	22.03	3	22.05	22.10	14.3	18,641	0.08%
2022/04/26	3	22.32	4.4	22.46	22.60	-1.4	18,406	-0.01%
2022/04/25	70	22.24	54	22.18	22.20	16	18,360	0.09%
2022/04/22	100.9	22.89	2	22.85	22.80	98.9	17,961	0.55%
2022/04/21	38	25.39	29	25.36	25.40	9	16,765	0.05%
2022/04/20	31.1	25.22	6.4	25.20	25.20	24.6	16,338	0.15%
2022/04/19	25.1	25.32	4	25.28	25.20	21.1	16,006	0.13%
2022/04/18	42	25.29	1	25.35	25.40	41	15,785	0.26%
2022/04/15	18	25.30	0	0.00	25.45	18	15,557	0.12%
2022/04/14	50	25.54	1	25.50	25.40	49	15,513	0.32%
2022/04/13	21	25.50	0	0.00	25.70	21	15,426	0.14%
2022/04/12	4	25.41	10	25.50	25.35	-6	15,428	-0.04%
2022/04/11	72	25.83	1	25.60	25.65	71	15,208	0.47%
2022/04/08	68	26.10	19	26.26	26.15	49	14,879	0.33%
2022/04/07	21.5	26.29	3	26.22	26.05	18.5	14,650	0.13%
2022/04/06	8	26.63	162	26.69	26.90	-154	14,276	-1.08%	大賣/鉅額交易
2022/04/01	4	26.66	2	26.75	26.90	2	14,110	0.01%
2022/03/31	2	26.80	63	26.95	26.80	-61	14,020	-0.44%
2022/03/30	3	26.93	24.2	26.97	26.90	-21.2	13,893	-0.15%
2022/03/29	8	26.99	7	26.95	26.95	1	14,007	0.01%
2022/03/28	2.5	26.84	40.1	27.09	27.20	-37.6	14,061	-0.27%
2022/03/25	4	26.85	45	26.94	27.00	-41	14,183	-0.29%
2022/03/24	5	26.76	3.1	26.75	26.90	1.9	14,299	0.01%
2022/03/23	25	26.77	3	26.75	26.75	22	14,477	0.15%
2022/03/22	1	26.75	5	26.79	27.00	-4	14,460	-0.03%
2022/03/21	26.6	26.85	1	26.85	26.80	25.6	14,428	0.18%
2022/03/18	12.8	26.88	26	26.98	27.00	-13.2	14,336	-0.09%
2022/03/17	16	26.94	0	0.00	26.80	16	14,138	0.11%
2022/03/16	32.4	26.75	83.1	26.82	27.00	-50.7	14,342	-0.35%
2022/03/15	2	25.75	4	25.81	25.80	-2	13,601	-0.01%
2022/03/14	2	25.90	2	25.85	25.90	0	13,626	0.00%
2022/03/11	3.6	25.78	1	25.80	25.85	2.6	13,620	0.02%
2022/03/10	0	0.00	6	25.55	25.70	-6	13,782	-0.04%
2022/03/09	1	25.15	0	0.00	25.30	1	13,886	0.01%
2022/03/08	22	25.00	0	0.00	25.10	22	13,954	0.16%
2022/03/07	8	25.13	3	25.23	25.35	5	13,844	0.04%
2022/03/04	2	25.65	0	0.00	25.70	2	14,002	0.01%
2022/03/03	19	25.85	9	25.94	25.95	10	14,031	0.07%
2022/03/02	11	25.75	2	25.80	25.75	9	14,040	0.06%
2022/03/01	1	25.60	6	25.61	25.80	-5	13,999	-0.04%
2022/02/25	11	25.45	6	25.30	25.40	5	13,959	0.04%
2022/02/24	3	25.47	0	0.00	25.50	3	13,889	0.02%
2022/02/23	5	25.83	12	25.88	25.85	-7	13,790	-0.05%
2022/02/22	33	25.48	25	25.64	25.85	8	13,908	0.06%
2022/02/21	1.2	25.61	85	25.59	25.65	-83.8	13,934	-0.60%
2022/02/18	0	0.00	14	25.66	25.75	-14	14,037	-0.10%
2022/02/17	2	25.30	11	25.45	25.50	-9	14,139	-0.06%
2022/02/16	2	25.30	0	0.00	25.35	2	14,317	0.01%
2022/02/15	10	25.24	2	25.25	25.25	8	14,661	0.05%
2022/02/14	9	25.37	40	25.40	25.50	-31	14,562	-0.21%
2022/02/11	7	25.58	5	25.71	25.75	2	14,683	0.01%
2022/02/10	17	25.59	6	25.57	25.70	11	14,630	0.08%
2022/02/09	1	25.50	6.1	25.55	25.80	-5.1	14,471	-0.03%
2022/02/08	0.4	25.55	9	25.51	25.55	-8.6	14,365	-0.06%
2022/02/07	0	0.00	3	25.20	25.15	-3	14,350	-0.02%
2022/01/26	0	0.00	15	25.27	25.20	-15	14,168	-0.11%
2022/01/25	9	25.10	5	25.10	25.25	4	14,108	0.03%
2022/01/24	2	25.10	4	25.30	25.45	-2	14,016	-0.01%
2022/01/21	5	25.05	8	25.13	25.45	-3	13,937	-0.02%
2022/01/20	2	25.40	5	25.40	25.45	-3	13,623	-0.02%
2022/01/19	1	25.40	2	25.35	25.45	-1	13,645	-0.01%
2022/01/18	1	25.60	9	25.55	25.45	-8	13,570	-0.06%
2022/01/17	13	25.10	1	25.00	25.30	12	13,371	0.09%
2022/01/14	0	0.00	6	25.12	25.15	-6	13,448	-0.04%
2022/01/13	4	24.95	3	24.95	25.00	1	13,383	0.01%
2022/01/12	5	24.80	40	25.05	24.90	-35	13,374	-0.26%
2022/01/11	3	24.98	6	24.99	25.00	-3	13,316	-0.02%
2022/01/10	0	0.00	1	24.75	24.85	-1	13,251	-0.01%
2022/01/07	10.1	24.65	13	24.74	24.75	-3	13,251	-0.02%
2022/01/06	0	0.00	8	24.54	24.65	-8	13,149	-0.06%
2022/01/05	5	24.50	17	24.48	24.55	-12	13,282	-0.09%
2022/01/04	0	0.00	15	24.35	24.35	-15	13,433	-0.11%
2022/01/03	1	24.20	10	24.30	24.30	-9	13,452	-0.07%
2021/12/30	9	24.11	12	24.20	24.20	-3	13,610	-0.02%
2021/12/29	7	24.17	45	24.16	24.25	-38	13,801	-0.28%
2021/12/28	0	0.00	1	24.20	24.20	-1	13,908	-0.01%
2021/12/27	0	0.00	0.1	24.10	24.15	-0.1	14,016	0.00%
2021/12/24	0	0.00	6	23.97	24.05	-6	14,162	-0.04%
2021/12/23	11	23.91	0	0.00	23.80	11	14,345	0.08%
2021/12/22	12	23.93	30	23.90	24.00	-18	14,331	-0.13%
2021/12/21	10	23.95	10	23.98	23.85	0	14,301	0.00%
2021/12/20	2	23.95	0	0.00	23.90	2	14,237	0.01%
2021/12/17	25.7	24.03	1	24.20	24.00	24.7	14,247	0.17%
2021/12/16	2	24.00	0	0.00	24.00	2	14,259	0.01%
2021/12/15	0	0.00	14	23.80	23.75	-14	14,593	-0.10%
2021/12/14	2.1	23.85	5	23.85	23.85	-2.9	14,837	-0.02%
2021/12/13	34.2	24.20	7	24.19	24.05	27.2	14,932	0.18%
2021/12/10	39	24.35	23	24.37	24.30	16	15,016	0.11%
2021/12/09	1	23.90	23	23.87	24.00	-22	14,564	-0.15%
2021/12/08	17.8	23.66	0	0.00	23.60	17.8	14,393	0.12%
2021/12/07	2	23.70	0	0.00	23.75	2	14,292	0.01%
2021/12/06	5	23.76	18.5	23.82	23.85	-13.5	14,248	-0.09%
2021/12/03	12.1	23.35	0	0.00	23.30	12.1	14,120	0.09%
2021/12/02	42	23.40	0	0.00	23.35	42	14,198	0.30%
2021/12/01	5	23.30	0	0.00	23.45	5	14,217	0.04%
2021/11/30	3	23.15	0	0.00	23.15	3	14,157	0.02%
2021/11/26	1	23.40	6	23.50	23.40	-5	13,747	-0.04%
2021/11/25	6	23.62	0	0.00	23.60	6	13,801	0.04%
2021/11/24	1	23.55	3	23.75	23.75	-2	13,816	-0.01%
2021/11/23	9.1	23.39	15	23.53	23.55	-6	13,803	-0.04%
2021/11/22	17	23.46	300	23.45	23.55	-283	13,715	-2.06%	大賣/鉅額交易
2021/11/19	32.4	23.44	10.1	23.53	23.55	22.3	13,665	0.16%
2021/11/18	120	23.59	5	23.70	23.60	115	13,652	0.84%	大買/鉅額交易
2021/11/17	131	23.64	14	23.67	23.75	117	13,573	0.86%	大買/鉅額交易
2021/11/16	14	23.67	0	0.00	23.70	14	13,647	0.10%
2021/11/15	4.3	23.66	3	23.70	23.70	1.3	13,673	0.01%
2021/11/12	76	23.90	0	0.00	23.90	76	13,587	0.56%
2021/11/11	7.2	24.00	0	0.00	24.10	7.2	13,693	0.05%
2021/11/10	59	24.09	5.2	24.12	24.15	53.8	13,861	0.39%
2021/11/09	5	24.27	1	24.30	24.35	4	13,777	0.03%
2021/11/08	0	0.00	8	24.28	24.40	-8	13,820	-0.06%
2021/11/05	6	24.14	1	24.15	24.35	5	13,925	0.04%
2021/11/04	3	24.33	0	0.00	24.30	3	14,145	0.02%
2021/11/03	0.2	24.50	2	24.35	24.55	-1.8	14,093	-0.01%
2021/11/02	0	0.00	1	24.30	24.20	-1	14,152	-0.01%
2021/11/01	0	0.00	5	24.15	24.20	-5	14,143	-0.04%
2021/10/29	5.1	24.61	2	24.70	24.45	3.1	14,135	0.02%
2021/10/28	23	24.81	27	24.75	24.85	-4	14,038	-0.03%
2021/10/27	0	0.00	3	24.72	24.80	-3	14,068	-0.02%
2021/10/26	3	24.52	4	24.56	24.60	-1	14,283	-0.01%
2021/10/25	19	24.39	25	24.46	24.45	-6	14,277	-0.04%
2021/10/22	0	0.00	7	24.26	24.30	-7	14,325	-0.05%
2021/10/21	0	0.00	1	24.10	24.00	-1	14,203	-0.01%
2021/10/20	1	24.00	7	24.05	23.90	-6	14,157	-0.04%
2021/10/19	1	23.95	0	0.00	23.90	1	14,188	0.01%
2021/10/18	0	0.00	20	24.10	24.05	-20	14,411	-0.14%
2021/10/15	12	24.02	13	24.05	24.05	-1	14,547	-0.01%
2021/10/14	0	0.00	1	24.30	24.15	-1	14,556	-0.01%
2021/10/13	0	0.00	2.9	24.30	24.10	-2.9	14,681	-0.02%
2021/10/12	101	24.35	102.2	24.15	24.10	-1.2	14,657	-0.01%	大買/大賣/
2021/10/07	0	0.00	1	24.10	24.15	-1	14,633	-0.01%
2021/10/06	0.2	23.90	5	23.60	23.90	-4.8	14,678	-0.03%
2021/10/05	4	23.41	5	23.45	23.40	-1	14,554	-0.01%
2021/10/04	1	23.55	1	23.50	23.60	0	14,670	0.00%
2021/10/01	5.1	23.40	4	23.44	23.60	1.1	14,639	0.01%
2021/09/30	2	23.73	0	0.00	23.60	2	14,627	0.01%
2021/09/29	3	23.57	65	23.56	23.85	-62	14,576	-0.43%
2021/09/28	16.2	24.15	2	23.90	24.00	14.2	14,479	0.10%
2021/09/27	14	24.09	26	24.30	24.30	-12	14,433	-0.08%
2021/09/24	16	24.04	32	24.17	24.15	-16	14,547	-0.11%
2021/09/23	24	24.01	10	24.08	24.00	14	14,687	0.10%
2021/09/22	95	23.45	38.2	23.79	24.05	56.8	14,591	0.39%
2021/09/17	28	23.55	25.1	23.72	23.50	2.9	14,235	0.02%
2021/09/16	33	23.40	12.3	23.56	23.60	20.7	14,007	0.15%
2021/09/15	47.5	23.30	39.5	23.30	23.40	8	14,018	0.06%
2021/09/14	31.1	23.02	13.2	23.14	23.10	17.8	14,051	0.13%
2021/09/13	1	22.95	0	0.00	22.90	1	14,292	0.01%
2021/09/10	0	0.00	2	22.80	22.80	-2	14,456	-0.01%
2021/09/09	32	22.65	1	22.75	22.65	31	14,787	0.21%
2021/09/08	178	22.87	0	22.90	22.80	178	15,007	1.19%	大買/鉅額交易
2021/09/07	1	23.05	2.3	22.91	23.00	-1.3	15,172	-0.01%
2021/09/06	2	22.75	11	22.69	22.65	-9	15,204	-0.06%
2021/09/03	5	22.77	12	22.80	22.80	-7	15,320	-0.05%
2021/09/02	14	22.76	342	22.80	22.55	-328	15,551	-2.11%	大賣/鉅額交易
2021/09/01	7	22.77	11.2	22.85	22.85	-4.2	15,757	-0.03%
2021/08/31	12	22.89	24	22.80	22.90	-12	15,853	-0.08%
2021/08/30	1	22.70	0.3	22.75	22.70	0.7	15,925	0.00%
2021/08/27	113	22.40	114	22.55	22.60	-1	15,977	-0.01%	大買/大賣/
2021/08/26	37.4	22.39	3	22.35	22.45	34.4	16,008	0.21%
2021/08/25	14	22.53	4.1	22.46	22.55	9.9	16,117	0.06%
2021/08/24	0	0.00	18	22.57	22.55	-18	16,090	-0.11%
2021/08/23	10	22.36	26	22.58	22.35	-16	16,045	-0.10%
2021/08/20	8	22.38	3	22.50	22.35	5	16,081	0.03%
2021/08/19	1	22.10	3	22.27	22.30	-2	16,144	-0.01%
2021/08/18	11	22.18	35	22.27	22.30	-24	15,964	-0.15%
2021/08/17	11	22.09	19	22.12	22.30	-8	15,900	-0.05%
2021/08/16	8	21.71	0	0.00	21.70	8	15,513	0.05%
2021/08/13	1	21.50	0	0.00	21.65	1	16,457	0.01%
2021/08/12	118	21.74	90	21.55	21.55	28	16,734	0.17%	大買/
2021/08/11	0	0.00	1	21.80	21.80	-1	16,849	-0.01%
2021/08/10	3	21.75	0	0.00	21.85	3	17,030	0.02%
2021/08/09	3.3	21.32	0	0.00	21.40	3.3	17,094	0.02%
2021/08/06	3	21.45	0	0.00	21.45	3	17,339	0.02%
2021/08/05	28	21.50	11	21.50	21.55	17	17,850	0.10%
2021/08/04	37	21.41	9	21.41	21.45	28	18,453	0.15%
2021/08/03	14	21.45	0	0.00	21.55	14	18,878	0.07%
2021/08/02	3	21.50	5.2	21.59	21.60	-2.2	19,120	-0.01%
2021/07/30	36.3	21.49	0	0.00	21.60	36.3	19,314	0.19%
2021/07/29	1	21.65	2	21.70	21.70	-1	19,327	-0.01%
2021/07/28	7.3	21.64	0	0.00	21.75	7.3	19,507	0.04%
2021/07/27	1	21.80	2	21.85	21.85	-1	19,971	-0.01%
2021/07/26	7.3	21.86	50	21.90	21.85	-42.7	20,249	-0.21%
2021/07/23	60.1	21.90	2	21.85	21.90	58.1	20,511	0.28%
2021/07/22	11.1	21.85	80	21.96	22.00	-68.9	20,972	-0.33%
2021/07/21	25.2	21.92	4.8	21.97	22.00	20.4	21,041	0.10%
2021/07/20	7	21.99	28.1	22.04	22.05	-21.1	21,251	-0.10%
2021/07/16	5	22.07	25	22.08	22.15	-20	23,230	-0.09%
2021/07/15	13	22.07	6	22.18	22.15	7	23,471	0.03%
2021/07/14	14	22.16	0	0.00	22.20	14	23,724	0.06%
2021/07/13	17	22.15	14	22.14	22.20	3	23,976	0.01%
2021/07/12	1	22.20	0.1	22.25	22.10	0.9	24,047	0.00%
2021/07/09	14.1	22.03	1	22.10	22.10	13.1	24,178	0.05%
2021/07/08	14	22.23	2	22.25	22.30	12	24,248	0.05%
2021/07/07	9	22.20	2	22.20	22.30	7	24,722	0.03%
2021/07/06	31	22.29	10.1	22.27	22.45	20.9	24,891	0.08%
2021/07/02	6	22.05	2	22.10	22.05	4	25,366	0.02%
2021/07/01	6.1	22.18	0	0.00	22.00	6.1	25,664	0.02%
2021/06/30	24	22.37	4	22.25	22.35	20	25,955	0.08%
2021/06/29	2	22.05	0	0.00	22.05	2	26,300	0.01%
2021/06/28	35	22.01	0.1	22.10	22.00	34.9	27,021	0.13%
2021/06/25	10.1	22.12	22	22.15	22.05	-11.9	28,652	-0.04%
2021/06/24	0.2	22.18	0	0.00	22.10	0.2	29,580	0.00%
2021/06/23	10	22.16	12	22.18	22.10	-2	29,494	-0.01%
2021/06/22	27.1	22.38	0	0.00	22.30	27.1	29,422	0.09%
2021/06/21	1.1	22.80	3	22.75	22.60	-1.9	29,223	-0.01%
2021/06/18	5	22.99	0	0.00	23.05	5	29,234	0.02%
2021/06/17	1	22.85	10	22.85	23.05	-9	29,140	-0.03%
2021/06/16	5.1	22.51	13	22.61	23.00	-7.9	29,508	-0.03%
2021/06/15	10.1	22.43	1	22.40	22.50	9.1	29,564	0.03%
2021/06/11	1.1	22.67	47	22.67	22.65	-45.9	29,429	-0.16%
2021/06/10	5	22.64	4	22.85	22.85	1	29,604	0.00%
2021/06/09	11	22.90	0	0.00	22.95	11	29,422	0.04%
2021/06/08	5	23.05	0	0.00	23.15	5	29,258	0.02%
2021/06/07	1	22.90	2	23.00	23.05	-1	29,400	0.00%
2021/06/04	6	23.24	2	23.20	23.20	4	29,270	0.01%
2021/06/03	2	23.15	7	23.26	23.40	-5	29,369	-0.02%
2021/06/02	105	23.20	0	0.00	23.10	105	29,417	0.36%	大買/鉅額交易
2021/06/01	10	23.45	5	23.50	23.45	5	29,497	0.02%
2021/05/31	1	23.30	1	23.35	23.45	0	29,720	0.00%
2021/05/28	204	23.45	8	23.46	23.30	196	29,823	0.66%	大買/鉅額交易
2021/05/27	3	23.00	7	23.02	23.40	-4	30,018	-0.01%
2021/05/26	0	0.00	256	23.33	23.30	-256	30,132	-0.85%	大賣/鉅額交易
2021/05/25	1.1	23.25	30	23.36	23.35	-28.9	30,387	-0.10%
2021/05/24	4.2	23.10	4	23.28	23.30	0.2	30,466	0.00%
2021/05/21	311.2	23.40	296	25.22	23.30	15.2	30,619	0.05%	大買/大賣/
2021/05/20	17	23.13	28	23.18	23.15	-11	29,730	-0.04%
2021/05/19	59	22.74	28	22.83	22.80	31	29,611	0.10%
2021/05/18	18	22.63	10	22.56	22.90	8	29,662	0.03%
2021/05/17	28	21.85	70	21.93	21.90	-42	29,711	-0.14%
2021/05/14	15	23.01	8	23.09	22.70	7	29,477	0.02%
2021/05/13	14	22.79	35	22.07	22.95	-21	29,414	-0.07%
2021/05/12	135	22.48	79	22.46	22.35	56	28,977	0.19%	大買/
2021/05/11	51	23.89	12	23.61	23.50	39	28,510	0.14%
2021/05/10	86	24.13	56	24.25	24.30	30	28,151	0.11%
2021/05/07	18	24.33	9	24.36	24.55	9	28,250	0.03%
2021/05/06	4	24.19	13	24.50	24.30	-9	28,595	-0.03%
2021/05/05	1	23.75	51	23.93	23.90	-50	28,795	-0.17%
2021/05/04	99	23.97	121.3	23.74	23.50	-22.3	28,742	-0.08%	大賣/
2021/05/03	44	24.50	3	24.43	24.35	41	28,422	0.14%
2021/04/29	48	24.81	3.1	24.84	25.00	44.9	28,268	0.16%
2021/04/28	117	25.04	14	24.98	24.90	103	28,069	0.37%	大買/鉅額交易
2021/04/27	20	24.57	5	24.80	24.65	15	28,040	0.05%
2021/04/26	42.3	24.68	16	24.73	24.75	26.3	27,948	0.09%
2021/04/23	164	24.61	6	24.58	24.80	158	27,869	0.57%	大買/鉅額交易
2021/04/22	60.3	27.51	13	27.61	27.40	47.3	27,381	0.17%
2021/04/21	18	27.65	33	27.72	27.80	-15	26,955	-0.06%
2021/04/20	1	27.70	2.4	27.78	27.75	-1.4	26,708	-0.01%
2021/04/19	62	27.34	11.2	27.71	27.55	50.8	26,542	0.19%
2021/04/16	9	27.04	23	26.97	27.15	-14	26,408	-0.05%
2021/04/15	3	26.72	8	26.68	26.70	-5	26,404	-0.02%
2021/04/14	3	26.80	2	26.60	26.70	1	26,325	0.00%
2021/04/13	12.6	27.04	6	27.04	26.80	6.6	26,419	0.02%
2021/04/12	12	27.29	18	27.34	27.20	-6	26,390	-0.02%
2021/04/09	7	27.16	29	27.22	27.20	-22	26,267	-0.08%
2021/04/08	35	27.31	15	27.20	27.15	20	26,006	0.08%
2021/04/07	16	27.06	17	27.08	27.10	-1	25,692	0.00%
2021/04/06	94.1	27.15	35	27.12	27.05	59.1	25,436	0.23%
2021/04/01	19	27.22	28	27.20	27.25	-9	24,961	-0.04%
2021/03/31	32	26.87	26	27.01	26.70	6	24,340	0.02%
2021/03/30	85	26.62	64	26.61	27.00	21	23,516	0.09%
2021/03/29	39	26.03	227.3	26.00	26.10	-188.3	21,800	-0.86%	大賣/鉅額交易
2021/03/26	19.2	23.61	4	23.69	23.75	15.2	20,833	0.07%
2021/03/25	11	23.53	3	23.53	23.70	8	20,876	0.04%
2021/03/24	82	23.80	3.2	23.83	23.95	78.8	20,905	0.38%
2021/03/23	2	23.75	7	23.89	24.00	-5	20,979	-0.02%
2021/03/22	116.3	23.56	0	0.00	23.65	116.3	21,013	0.55%	大買/鉅額交易
2021/03/19	23	24.00	14	24.04	23.85	9	20,917	0.04%
2021/03/18	9	23.61	5	23.62	23.70	4	20,499	0.02%
2021/03/17	1	23.20	1	23.20	23.30	0	20,434	0.00%
2021/03/16	12	23.31	34	23.29	23.30	-22	20,650	-0.11%
2021/03/15	5	22.74	2	22.80	22.95	3	20,508	0.01%
2021/03/12	0	0.00	1	22.90	22.90	-1	21,108	0.00%
2021/03/11	1	22.95	19	22.89	22.95	-18	21,545	-0.08%
2021/03/10	1	22.60	6	22.64	22.70	-5	21,436	-0.02%
2021/03/09	3	22.70	12.1	22.65	22.70	-9.1	21,439	-0.04%
2021/03/08	0	0.00	11.5	22.50	22.40	-11.5	21,301	-0.05%
2021/03/05	0.5	22.35	66	22.19	22.40	-65.5	21,213	-0.31%
2021/03/04	3	22.43	2	22.30	22.20	1	21,379	0.00%
2021/03/03	0	0.00	15	22.41	22.60	-15	21,278	-0.07%
2021/03/02	8	22.35	45	22.31	22.20	-37	21,078	-0.18%
2021/02/26	57.4	21.94	3	22.02	22.20	54.4	20,763	0.26%
2021/02/25	1.7	22.10	27	22.17	22.30	-25.3	20,441	-0.12%
2021/02/24	7	21.88	20	21.95	21.90	-13	20,294	-0.06%
2021/02/23	2	21.68	6	21.72	21.75	-4	20,153	-0.02%
2021/02/22	61	21.80	8	21.92	21.80	53	19,945	0.27%
2021/02/19	14	21.74	2	21.80	21.85	12	19,837	0.06%
2021/02/18	5	21.70	2.5	21.78	21.90	2.5	19,673	0.01%
2021/02/17	13	21.86	10	21.78	21.75	3	19,633	0.02%
2021/02/05	12	21.81	21.4	21.80	21.90	-9.4	19,297	-0.05%
2021/02/04	22	21.88	4	22.01	21.80	18	19,223	0.09%
2021/02/03	6	21.78	6	21.56	21.80	0	19,168	0.00%
2021/02/02	9	21.68	10	21.59	21.50	-1	19,207	-0.01%
2021/02/01	7	21.47	22	21.41	21.35	-15	19,073	-0.08%
2021/01/29	12	21.95	26	21.76	21.45	-14	18,945	-0.07%
2021/01/28	20	22.06	53	22.17	22.15	-33	18,567	-0.18%
2021/01/27	89	22.00	80	21.87	21.80	9	17,970	0.05%
2021/01/26	3	21.47	39	21.50	21.40	-36	17,454	-0.21%
2021/01/25	10.5	21.30	25	21.08	21.40	-14.5	17,231	-0.08%
2021/01/22	12	21.14	18	21.11	21.30	-6	17,126	-0.04%
2021/01/21	1	20.85	6	20.85	20.80	-5	17,116	-0.03%
2021/01/20	36	20.80	13	20.65	20.80	23	17,063	0.13%
2021/01/19	11	21.73	6	21.59	21.50	5	16,553	0.03%
2021/01/18	19	21.40	47	21.58	21.55	-28	16,285	-0.17%
2021/01/15	23	22.54	36	22.67	22.25	-13	15,964	-0.08%
2021/01/14	29	22.14	64.5	22.22	22.25	-35.5	15,247	-0.23%
2021/01/13	7	21.84	3	21.83	21.80	4	14,793	0.03%
2021/01/12	3	21.70	7	21.76	21.65	-4	14,595	-0.03%
2021/01/11	4	21.64	13	21.72	21.80	-9	14,313	-0.06%
2021/01/08	13	21.14	5	21.25	21.50	8	14,022	0.06%
2021/01/07	0	0.00	3	21.17	21.00	-3	13,760	-0.02%
2021/01/06	54	21.09	7	21.11	21.05	47	13,606	0.35%
2021/01/05	4	21.56	20.6	21.41	21.55	-16.6	13,173	-0.13%
2021/01/04	2	20.93	19	20.91	20.80	-17	12,853	-0.13%
2020/12/31	0	0.00	11.4	20.79	20.70	-11.4	12,794	-0.09%
2020/12/30	0	0.00	1	20.90	20.90	-1	12,734	-0.01%
2020/12/29	0	0.00	3.1	20.83	20.95	-3.1	12,693	-0.02%
2020/12/28	1	20.80	13	20.85	20.80	-12	12,620	-0.10%
2020/12/25	0	0.00	4	20.56	20.60	-4	12,638	-0.03%
2020/12/24	2	20.55	1	20.50	20.40	1	12,651	0.01%
2020/12/23	3	20.30	13	20.35	20.30	-10	12,625	-0.08%
2020/12/22	0	0.00	8	20.51	20.45	-8	12,649	-0.06%
2020/12/21	0	0.00	3	20.45	20.50	-3	12,678	-0.02%
2020/12/18	26	20.86	7	20.94	20.70	19	12,601	0.15%
2020/12/17	3	20.87	32	20.83	21.00	-29	12,419	-0.23%
2020/12/16	13	20.61	33	20.69	20.85	-20	12,187	-0.16%
2020/12/15	2.1	20.59	16	20.60	20.50	-13.9	12,107	-0.12%
2020/12/14	23	20.65	47	20.69	20.60	-24	11,954	-0.20%
2020/12/11	34.1	20.44	16	20.55	20.45	18.1	11,827	0.15%
2020/12/10	12	20.48	23	20.60	20.50	-11	11,771	-0.09%
2020/12/09	7	20.34	49	20.25	20.50	-42	11,429	-0.37%
2020/12/08	88	20.36	44.2	20.38	20.35	43.8	11,188	0.39%
2020/12/07	7.8	19.95	24	19.94	20.10	-16.2	10,549	-0.15%
2020/12/04	37	19.60	8	19.59	19.55	29	10,110	0.29%
2020/12/03	1	19.50	9	19.40	19.45	-8	9,979	-0.08%
2020/12/02	1	19.35	1	19.35	19.35	0	9,941	0.00%
2020/12/01	1	19.30	17	19.29	19.30	-16.1	9,993	-0.16%
2020/11/30	19.9	19.23	18	19.29	19.30	1.9	10,289	0.02%
2020/11/27	28	19.32	3	19.30	19.25	25	10,617	0.24%
2020/11/26	3	19.55	1	19.50	19.55	2	10,565	0.02%
2020/11/25	1	19.60	2	19.53	19.55	-1	10,762	-0.01%
2020/11/24	5	19.65	1	19.65	19.60	4	10,785	0.04%
2020/11/23	0.2	19.65	6	19.71	19.70	-5.8	10,790	-0.05%
2020/11/20	0	0.00	5	19.55	19.55	-5	10,704	-0.05%
2020/11/19	1	19.55	0	0.00	19.50	1	10,855	0.01%
2020/11/18	30	19.48	29	19.50	19.55	1	10,804	0.01%
2020/11/17	1	19.40	3	19.45	19.40	-2	10,887	-0.02%
2020/11/16	1	19.30	46	19.35	19.40	-45	11,036	-0.41%
2020/11/13	1	19.10	3	19.10	19.10	-2	10,936	-0.02%
2020/11/12	20	19.05	0	0.00	19.10	20	10,938	0.18%
2020/11/11	0.6	19.30	23	19.27	19.35	-22.4	10,973	-0.20%
2020/11/10	0	0.00	15	19.01	19.10	-15	10,799	-0.14%
2020/11/06	0	0.00	1	18.90	18.90	-1	10,631	-0.01%
2020/11/05	11	18.70	2	18.70	18.85	9	10,731	0.08%
2020/11/04	6	18.80	0	0.00	18.70	6	10,895	0.06%
2020/11/02	0	0.00	1	18.65	18.65	-1	11,041	-0.01%
2020/10/30	15	18.73	50	18.80	18.60	-35	11,214	-0.31%
2020/10/29	0	0.00	8	18.80	18.95	-8	11,114	-0.07%
2020/10/28	2	18.70	9	18.72	18.75	-7	11,010	-0.06%
2020/10/26	2	18.60	1	18.65	18.65	1	11,163	0.01%
2020/10/23	0.1	18.60	6	18.60	18.60	-5.9	11,203	-0.05%
2020/10/22	26	18.54	5	18.70	18.50	21	11,314	0.19%
2020/10/21	20	18.54	0	0.00	18.50	20	11,217	0.18%
2020/10/20	4	18.55	2	18.58	18.60	2	11,280	0.02%
2020/10/19	5	18.65	1	18.70	18.55	4	11,369	0.04%
2020/10/16	7	18.56	5	18.65	18.55	2	11,463	0.02%
2020/10/15	61	18.74	9	18.86	18.70	52	11,616	0.45%
2020/10/14	8	18.80	5	18.95	18.95	3	11,855	0.03%
2020/10/13	2	18.73	10	18.75	18.70	-8	12,644	-0.06%
2020/10/12	20	18.78	0	0.00	18.70	20	13,454	0.15%
2020/10/08	4	18.83	0	0.00	18.85	4	13,774	0.03%
2020/10/07	1	18.95	0	0.00	18.90	1	13,994	0.01%
2020/10/06	5.1	19.08	0	0.00	19.00	5.1	14,320	0.04%
2020/10/05	10	18.95	4	19.20	18.90	6	14,469	0.04%
2020/09/30	11	19.18	16	19.10	19.05	-5	14,696	-0.03%
2020/09/29	0	0.00	12	19.31	19.35	-12	14,990	-0.08%
2020/09/28	0	0.00	12	19.23	19.30	-12	15,118	-0.08%
2020/09/25	1.2	18.91	3	18.82	18.90	-1.8	15,290	-0.01%
2020/09/24	31	18.96	3	18.95	18.80	28	15,362	0.18%
2020/09/23	1	19.10	25	19.04	19.15	-24	15,432	-0.16%
2020/09/22	2	19.10	0	0.00	19.10	2	15,484	0.01%
2020/09/21	1	19.45	5	19.65	19.35	-4	15,530	-0.03%
2020/09/18	5	19.35	4	19.48	19.70	1	15,606	0.01%
2020/09/17	6.2	19.34	0	0.00	19.40	6.2	15,581	0.04%
2020/09/16	1	19.35	3	19.60	19.35	-2	15,678	-0.01%
2020/09/15	2	19.45	35	19.45	19.45	-33	15,849	-0.21%
2020/09/10	1	19.10	0	0.00	19.10	1	16,183	0.01%
2020/09/09	5	19.00	21	19.00	19.00	-16	16,241	-0.10%
2020/09/08	3	19.20	7	19.15	19.20	-4	16,220	-0.02%
2020/09/07	17	19.10	11	19.10	19.10	6	16,361	0.04%
2020/09/04	13	19.01	1	19.00	19.20	12	16,455	0.07%
2020/09/03	45	19.53	4	19.53	19.25	41	16,475	0.25%
2020/09/02	38	19.50	37	19.48	19.60	1	16,239	0.01%
2020/09/01	0	0.00	35	18.74	18.85	-35	15,781	-0.22%
2020/08/31	5	18.70	0	0.00	18.50	5	15,761	0.03%
2020/08/28	8	18.79	0	0.00	18.85	8	15,639	0.05%
2020/08/27	13	18.83	2	18.95	18.90	11	15,778	0.07%
2020/08/26	18	18.77	16	18.86	18.95	2	15,771	0.01%
2020/08/25	0	0.00	16	18.68	18.80	-16	15,912	-0.10%
2020/08/24	4	18.48	0	0.00	18.45	4	16,007	0.02%
2020/08/21	14	18.31	3	18.50	18.40	11	16,093	0.07%
2020/08/20	12	18.43	17	18.37	18.35	-5	15,943	-0.03%
2020/08/19	1	18.70	4.1	18.71	18.60	-3.1	15,746	-0.02%
2020/08/18	0	0.00	1	18.60	18.75	-1	15,642	-0.01%
2020/08/17	15	18.64	1	18.65	18.70	14	15,667	0.09%
2020/08/14	10	18.65	2	18.65	18.65	8	15,663	0.05%
2020/08/13	3.2	18.56	2	18.60	18.60	1.2	15,700	0.01%
2020/08/12	13.2	18.65	0	0.00	18.65	13.2	15,674	0.08%
2020/08/11	12	18.85	17	19.00	18.80	-5	15,679	-0.03%
2020/08/10	1	18.85	13	18.87	19.00	-12	15,801	-0.08%
2020/08/07	0.1	18.70	4	18.66	18.70	-3.9	15,840	-0.02%
2020/08/06	5	18.71	1.1	18.80	18.75	3.9	15,887	0.02%
2020/08/05	10	18.60	17	18.70	18.60	-7	15,880	-0.04%
2020/08/04	18	18.45	8	18.45	18.45	10	15,828	0.06%
2020/08/03	27	18.36	0	0.00	18.35	27	15,804	0.17%
2020/07/31	7	18.46	6	18.63	18.65	1	15,733	0.01%
2020/07/30	1	18.35	2	18.50	18.45	-1	15,632	-0.01%
2020/07/29	3	18.43	3	18.45	18.25	0	15,560	0.00%
2020/07/28	5	18.33	3	18.30	18.30	2	15,654	0.01%
2020/07/27	10	18.40	0.2	18.40	18.35	9.8	15,768	0.06%
2020/07/24	25	18.56	0	0.00	18.45	25	15,856	0.16%
2020/07/23	4	18.70	0	0.00	18.75	4	15,887	0.03%
2020/07/22	1	18.80	0	0.00	18.85	1	15,949	0.01%
2020/07/21	8	18.80	12	18.87	18.85	-4	15,918	-0.03%
2020/07/20	8	18.42	8	18.50	18.50	0	15,865	0.00%
2020/07/17	117	18.44	22	18.41	18.40	95	15,815	0.60%	大買/
2020/07/16	38	20.03	0	0.00	20.00	38	15,249	0.25%
2020/07/15	1.1	20.20	21	20.30	20.20	-19.9	14,580	-0.14%
2020/07/14	1	20.10	5	20.40	20.10	-4	14,213	-0.03%
2020/07/13	29	20.24	9	20.32	20.25	20	14,007	0.14%
2020/07/10	11.5	20.05	16	20.08	20.00	-4.5	13,953	-0.03%
2020/07/09	2	20.40	12	20.33	20.15	-10	13,924	-0.07%
2020/07/08	0	0.00	38	20.28	20.40	-38	13,653	-0.28%
2020/07/07	10	20.00	13	20.00	20.05	-3	13,266	-0.02%
2020/07/06	36	19.98	38	19.99	20.05	-2	13,210	-0.02%
2020/07/03	15.3	19.89	11	19.85	19.80	4.3	13,180	0.03%
2020/07/02	3	19.75	13	19.94	19.95	-10	13,274	-0.08%
2020/07/01	3.1	19.49	27	19.65	19.55	-23.9	13,300	-0.18%
2020/06/30	11.1	19.39	3	19.35	19.25	8.1	13,330	0.06%
2020/06/29	2	19.30	0	0.00	19.45	2	13,548	0.01%
2020/06/24	3.9	19.53	28	19.50	19.45	-24.1	13,556	-0.18%
2020/06/23	5.5	19.27	24	19.16	19.40	-18.5	13,543	-0.14%
2020/06/22	17.5	19.23	1	19.20	19.20	16.5	13,556	0.12%
2020/06/19	14	19.52	1	19.65	19.50	13	13,614	0.10%
2020/06/18	3	19.60	12	19.55	19.55	-9	13,515	-0.07%
2020/06/17	8	19.36	2	19.40	19.35	6	13,523	0.04%
2020/06/16	25	19.20	10	19.25	19.15	15	13,735	0.11%
2020/06/15	10.1	18.90	1	19.05	18.90	9.1	14,173	0.06%
2020/06/12	1	19.10	33	18.95	18.90	-32	14,423	-0.22%
2020/06/11	0	0.00	15	19.16	19.10	-15	14,618	-0.10%
2020/06/10	0	0.00	49	19.15	19.10	-49	14,741	-0.33%
2020/06/09	3	19.25	7	19.20	19.20	-4	15,118	-0.03%
2020/06/08	5	19.28	24	19.20	19.20	-19	15,383	-0.12%
2020/06/05	5.2	19.05	0	0.00	19.10	5.2	15,240	0.03%
2020/06/04	15.5	19.11	0	0.00	19.05	15.5	15,404	0.10%
2020/06/03	0	0.00	8	19.03	19.00	-8	15,658	-0.05%
2020/06/02	1	18.95	13	18.96	19.00	-12	15,664	-0.08%
2020/06/01	0	0.00	23	18.87	18.90	-23	15,699	-0.15%
2020/05/29	0	0.00	3	18.95	19.10	-3	15,590	-0.02%
2020/05/28	35	18.50	0	0.00	18.40	35	15,346	0.23%
2020/05/27	17.5	18.57	1	18.70	18.65	16.5	15,425	0.11%
2020/05/26	15	18.55	10	18.65	18.55	5	15,503	0.03%
2020/05/22	1	18.50	5	18.45	18.40	-4	15,530	-0.03%
2020/05/21	20	18.53	11	18.60	18.60	9	15,507	0.06%
2020/05/20	1	18.50	0	0.00	18.50	1	15,472	0.01%
2020/05/19	6	18.50	3	18.50	18.50	3	15,477	0.02%
2020/05/15	22	18.47	12	18.40	18.45	10	15,571	0.06%
2020/05/14	13	18.72	4	18.65	18.60	9	15,371	0.06%
2020/05/13	0.5	19.00	23	19.00	19.00	-22.5	15,291	-0.15%
2020/05/12	8	18.83	3	18.90	18.80	5	15,227	0.03%
2020/05/11	2	18.95	0	0.00	18.80	2	15,188	0.01%
2020/05/08	0	0.00	3	18.92	18.80	-3	15,081	-0.02%
2020/05/07	2	18.70	0	0.00	18.70	2	15,020	0.01%
2020/05/06	8	18.63	0	0.00	18.65	8	14,995	0.05%
2020/05/05	0	0.00	50	18.74	18.65	-50	14,941	-0.33%
2020/05/04	12	18.65	16	18.69	18.60	-4	14,921	-0.03%
2020/04/30	0	0.00	2	19.10	19.10	-2	14,818	-0.01%
2020/04/29	0.5	19.05	2	19.05	19.10	-1.5	14,753	-0.01%
2020/04/28	20	18.93	0	0.00	18.95	20	14,786	0.14%
2020/04/27	2	18.85	5	18.86	18.90	-3	15,015	-0.02%
2020/04/24	9	18.63	0	0.00	18.55	9	14,964	0.06%
2020/04/23	7	18.66	1	18.75	18.75	6	14,936	0.04%
2020/04/22	30	18.60	13	18.64	18.70	17	14,782	0.12%
2020/04/21	13	18.54	0	0.00	18.45	13	14,599	0.09%
2020/04/20	15	18.64	4	18.74	18.70	11	14,385	0.08%
2020/04/17	13	18.76	1	18.85	18.70	12	14,279	0.08%
2020/04/16	10	18.59	3	18.77	18.85	7	14,118	0.05%
2020/04/15	6	18.79	10	18.82	18.85	-4	13,974	-0.03%
2020/04/14	1	18.55	1	18.55	18.55	0	13,737	0.00%
2020/04/13	1	18.30	0	0.00	18.35	1	13,580	0.01%
2020/04/10	3	18.25	0	0.00	18.30	3	13,588	0.02%
2020/04/09	2	18.20	7	18.27	18.30	-5	13,617	-0.04%
2020/04/08	5	18.13	5	18.05	18.10	0	13,490	0.00%
2020/04/07	13.5	18.08	14	18.15	18.10	-0.5	13,391	0.00%
2020/04/06	7	17.85	1	18.00	18.10	6	13,184	0.05%
2020/04/01	9	17.69	45	17.50	17.75	-36	12,974	-0.28%
2020/03/31	27	17.74	6.1	17.63	17.30	20.9	12,808	0.16%
2020/03/30	0	0.00	38	17.26	17.30	-38	12,491	-0.30%
2020/03/27	4	17.48	0	0.00	17.40	4	12,423	0.03%
2020/03/26	2	17.05	10	17.25	17.20	-8	12,348	-0.06%
2020/03/25	14	17.08	16	17.23	17.15	-2	12,456	-0.02%
2020/03/24	2	16.50	13	16.46	16.40	-11	12,272	-0.09%
2020/03/23	24	15.58	0	0.00	15.50	24	12,403	0.19%
2020/03/20	1	16.10	15	16.23	16.20	-14	12,425	-0.11%
2020/03/19	30	15.93	7	15.75	15.70	23	12,163	0.19%
2020/03/18	18	16.44	9	16.45	16.50	9	11,735	0.08%
2020/03/17	7	16.46	35	16.47	16.50	-28	11,487	-0.24%
2020/03/16	9	16.90	1	16.95	16.75	8	11,272	0.07%
2020/03/13	32	16.81	11	16.97	17.10	21	11,112	0.19%
2020/03/12	20	17.35	22	17.31	17.20	-2	10,597	-0.02%
2020/03/11	0	0.00	2	17.80	17.85	-2	10,275	-0.02%
2020/03/10	10	17.68	48	17.84	17.90	-38	10,250	-0.37%
2020/03/09	28	17.92	3	17.97	17.90	25	10,060	0.25%
2020/03/06	3	18.05	0	0.00	18.05	3	9,760	0.03%
2020/03/05	54	18.13	0	18.20	18.15	54	9,657	0.56%
2020/03/04	4	18.16	7	18.15	18.20	-3	9,640	-0.03%
2020/03/03	17	18.16	0	18.25	18.15	17	9,605	0.18%
2020/03/02	23	18.10	2	18.15	18.10	21	9,672	0.22%
2020/02/26	10	18.10	6	18.20	18.40	4	10,624	0.04%
2020/02/25	3	18.22	0	0.00	18.20	3	10,569	0.03%
2020/02/24	10	18.30	0	0.00	18.30	10	10,610	0.09%
2020/02/21	2	18.40	0	0.00	18.45	2	10,687	0.02%
2020/02/20	14	18.35	0	0.00	18.40	14	10,780	0.13%
2020/02/19	7	18.36	0	0.00	18.35	7	10,867	0.06%
2020/02/18	7	18.36	4	18.40	18.40	3	10,882	0.03%
2020/02/17	0	0.00	1	18.50	18.55	-1	10,889	-0.01%
2020/02/14	0	0.00	101	18.65	18.55	-101	10,987	-0.92%	大賣/鉅額交易
2020/02/13	2	18.53	2	18.55	18.50	0	11,123	0.00%
2020/02/12	4	18.50	0	0.00	18.55	4	11,234	0.04%
2020/02/11	1	18.40	10	18.40	18.40	-9	11,281	-0.08%
2020/02/10	3	18.40	3	18.45	18.40	0	11,380	0.00%
2020/02/07	1	18.50	35	18.54	18.55	-34	11,651	-0.29%
2020/02/06	0	0.00	32	18.50	18.60	-32	12,424	-0.26%
2020/02/05	102	18.30	4	18.35	18.40	98	12,620	0.78%	大買/
2020/02/04	22	18.25	1	18.30	18.40	21	12,713	0.17%
2020/02/03	10	18.01	1	18.00	18.15	9	12,822	0.07%
2020/01/31	20	18.47	3	18.40	18.35	17	12,770	0.13%
2020/01/30	20	18.43	3	18.43	18.35	17	12,702	0.13%
2020/01/20	25	19.15	6	19.11	19.10	19	12,399	0.15%
2020/01/17	0	0.00	296.2	18.91	19.00	-296.2	12,351	-2.40%	大賣/鉅額交易
2020/01/16	6	18.92	0	0.00	18.95	6	12,359	0.05%
2020/01/15	1	18.95	3	19.00	19.00	-2	12,507	-0.02%
2020/01/14	0	0.00	6	18.95	18.95	-6	12,613	-0.05%
2020/01/13	10	18.90	20.1	18.85	18.90	-10.1	12,635	-0.08%
2020/01/09	0	0.00	2	18.75	18.80	-2	12,872	-0.02%
2020/01/08	4	18.63	0	0.00	18.60	4	13,033	0.03%
2020/01/07	4	18.80	0	0.00	18.75	4	13,095	0.03%
2020/01/06	5	18.80	10	18.85	18.90	-5	13,147	-0.04%
2020/01/03	5	18.90	1	18.85	18.90	4	13,223	0.03%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	9	18.95	0	0.00	18.95	9	13,279	0.07%
2019/12/26	0	0.00	2	19.00	19.00	-2	13,305	-0.02%
2019/12/25	0	0.00	1	19.00	18.95	-1	13,347	-0.01%
2019/12/24	2	18.95	0	0.00	18.95	2	13,375	0.01%
2019/12/23	0	0.00	3	19.00	19.00	-3	13,349	-0.02%
2019/12/20	0	0.00	8	18.95	19.00	-8	13,328	-0.06%
2019/12/19	5	18.85	0	0.00	18.95	5	13,215	0.04%
2019/12/18	14	18.85	2	18.93	19.00	12	13,142	0.09%
2019/12/17	0	0.00	13	18.92	19.00	-13	12,963	-0.10%
2019/12/16	0	0.00	10	18.85	18.85	-10	12,788	-0.08%
2019/12/13	3	18.80	0	0.00	18.85	3	12,756	0.02%
2019/12/11	0	0.00	10	18.70	18.70	-10	12,643	-0.08%
2019/12/10	18	18.80	6	18.77	18.75	12	12,621	0.10%
2019/12/09	0	0.00	5	18.85	18.90	-5	12,554	-0.04%
2019/12/06	0	0.00	5	18.90	18.85	-5	12,692	-0.04%
2019/12/05	0	0.00	12	18.80	18.90	-12	12,656	-0.09%
2019/12/04	1	18.80	0	0.00	18.85	1	12,621	0.01%
2019/12/03	1	18.65	0	0.00	18.80	1	12,693	0.01%
2019/12/02	3	18.60	5	18.60	18.70	-2	12,720	-0.02%
2019/11/29	0	0.00	27	18.77	18.80	-27	12,669	-0.21%
2019/11/27	0	0.00	1	18.75	18.70	-1	12,805	-0.01%
2019/11/26	6	18.75	6	18.91	18.75	0	12,767	0.00%
2019/11/25	0	0.00	7	18.91	18.90	-7	11,634	-0.06%
2019/11/22	4	18.89	1	18.85	18.90	3	11,714	0.03%
2019/11/21	22	18.83	120	18.90	18.90	-98	11,761	-0.83%	大賣/
2019/11/20	0	0.00	14	18.99	19.00	-14	11,701	-0.12%
2019/11/18	7	18.79	8	18.81	18.90	-1	11,891	-0.01%
2019/11/15	1	18.60	8	18.60	18.55	-7	11,897	-0.06%
2019/11/14	0	0.00	14	18.47	18.50	-14	11,920	-0.12%
2019/11/13	14	18.35	4	18.30	18.30	10	12,032	0.08%
2019/11/12	14	18.47	1	18.40	18.45	13	12,326	0.11%
2019/11/11	2	18.75	0	0.00	18.65	2	12,307	0.02%
2019/11/08	9	18.78	13	18.76	18.80	-4	12,197	-0.03%
2019/11/07	2	18.65	5	18.70	18.70	-3	12,095	-0.02%
2019/11/06	24	18.78	0	0.00	18.70	24	11,995	0.20%
2019/11/05	38	19.06	6	18.98	19.05	32	11,818	0.27%
2019/11/04	13	18.39	14	18.41	18.50	-1	11,147	-0.01%
2019/11/01	3	18.20	0	0.00	18.20	3	11,000	0.03%
2019/10/31	0	0.00	7	18.20	18.20	-7	11,039	-0.06%
2019/10/30	5	18.15	1	18.15	18.20	4	10,954	0.04%
2019/10/29	13	18.28	5	18.35	18.25	8	10,925	0.07%
2019/10/28	1	18.20	0	0.00	18.30	1	10,823	0.01%
2019/10/25	2	18.30	106	18.25	18.30	-104	10,722	-0.97%	大賣/鉅額交易
2019/10/24	1	18.30	1	18.25	18.25	0	10,714	0.00%
2019/10/23	8	18.27	52	18.27	18.25	-44	10,716	-0.41%
2019/10/22	6	18.17	6	18.28	18.10	0	10,629	0.00%
2019/10/21	0	0.00	5	18.10	18.10	-5	10,523	-0.05%
2019/10/18	4	17.94	2	17.90	17.90	2	10,529	0.02%
2019/10/17	8	17.79	0.4	17.90	17.90	7.6	10,518	0.07%
2019/10/16	53	17.85	0	0.00	17.85	53	10,294	0.51%
2019/10/15	2	17.85	0	0.00	17.80	2	10,153	0.02%
2019/10/14	3	17.92	0	0.00	17.90	3	10,099	0.03%
2019/10/09	3	17.73	0	0.00	17.70	3	10,220	0.03%
2019/10/08	9	17.90	0	0.00	17.85	9	10,332	0.09%
2019/10/07	5	17.78	0	0.00	17.80	5	10,323	0.05%
2019/10/04	11	17.90	4	17.90	17.90	7	10,315	0.07%
2019/10/03	6	17.82	0	0.00	17.90	6	10,373	0.06%
2019/10/02	2	17.93	0	0.00	17.95	2	10,382	0.02%
2019/10/01	0	0.00	2	18.08	18.10	-2	10,359	-0.02%
2019/09/27	8	17.93	0	0.00	17.90	8	10,344	0.08%
2019/09/26	5	18.14	2	18.10	18.05	3	10,328	0.03%
2019/09/24	128	18.25	18	18.32	18.30	110	10,386	1.06%	大買/鉅額交易
2019/09/23	5	18.00	0	0.00	18.15	5	10,332	0.05%
2019/09/20	4	18.09	4	18.10	18.05	0	10,415	0.00%
2019/09/19	7	18.19	2	18.20	18.20	5	10,277	0.05%
2019/09/18	5	18.25	2	18.30	18.30	3	10,329	0.03%
2019/09/17	101	18.25	0	0.00	18.30	101	10,361	0.97%	大買/鉅額交易
2019/09/16	14	18.23	0	0.00	18.35	14	10,594	0.13%
2019/09/12	1	18.40	39	18.37	18.40	-38	10,709	-0.35%
2019/09/11	3	18.10	0.6	18.20	18.20	2.4	10,735	0.02%
2019/09/10	4	18.08	38	18.10	18.10	-34	10,699	-0.32%
2019/09/06	0	0.00	5	18.22	18.20	-5	10,503	-0.05%
2019/09/05	16	18.16	7	18.27	18.10	9	10,408	0.09%
2019/09/04	4	17.89	130	17.86	18.00	-126	10,261	-1.23%	大賣/鉅額交易
2019/09/03	7	18.07	0	0.00	17.90	7	10,260	0.07%
2019/09/02	16	18.00	5	18.00	18.05	11	10,403	0.11%
2019/08/30	14	17.85	5	17.94	17.95	9	10,282	0.09%
2019/08/29	16	17.64	0	0.00	17.80	16	10,150	0.16%
2019/08/27	9	17.60	0	0.00	17.60	9	10,051	0.09%
2019/08/26	4	17.49	1	17.50	17.50	3	10,022	0.03%
2019/08/23	43	17.62	1	17.70	17.70	42	10,014	0.42%
2019/08/22	6	17.51	0	0.00	17.50	6	10,016	0.06%
2019/08/21	9	17.59	0	0.00	17.55	9	10,063	0.09%
2019/08/20	23	17.79	0	0.00	17.65	23	9,838	0.23%
2019/08/19	25	17.85	1	18.05	17.80	24	9,671	0.25%
2019/08/16	26	17.87	2	17.95	17.85	24	9,614	0.25%
2019/08/15	16	17.75	0	0.00	17.65	16	9,373	0.17%
2019/08/14	10	18.29	2	18.45	18.15	8	9,001	0.09%
2019/08/13	0	0.00	31	18.40	18.45	-31	8,776	-0.35%
2019/08/12	10	18.46	0	0.00	18.55	10	8,830	0.11%
2019/08/07	9	18.53	1	18.50	18.50	8	8,997	0.09%
2019/08/06	7	18.30	0	0.00	18.55	7	9,133	0.08%
2019/08/05	9	18.62	0	0.00	18.60	9	9,144	0.10%
2019/08/02	3	18.85	2	18.88	18.85	1	9,185	0.01%
2019/08/01	8	18.99	1	19.00	18.95	7	9,134	0.08%
2019/07/31	2	19.05	0	0.00	19.10	2	9,115	0.02%
2019/07/30	2	19.18	4	19.35	19.25	-2	9,084	-0.02%
2019/07/29	2	19.10	0	0.00	19.25	2	9,269	0.02%
2019/07/26	4	19.19	10	19.25	19.15	-6	9,295	-0.06%
2019/07/25	25	19.30	12	19.35	19.45	13	9,238	0.14%
2019/07/24	3	19.25	105	19.25	19.30	-102	9,258	-1.10%	大賣/鉅額交易
2019/07/22	50	19.00	0	0.00	19.05	50	9,252	0.54%
2019/07/19	57	19.20	24	19.18	19.20	33	9,203	0.36%
2019/07/18	3	19.30	0	0.00	19.30	3	9,223	0.03%
2019/07/17	5	19.32	0	0.00	19.30	5	9,302	0.05%
2019/07/16	0	0.00	21.1	19.45	19.50	-21.1	9,336	-0.23%
2019/07/15	31	19.35	0	0.00	19.45	31	9,360	0.33%
2019/07/12	104.5	20.45	51	20.48	20.45	53.5	9,324	0.57%	大買/
2019/07/11	5	20.37	0	0.00	20.35	5	9,311	0.05%
2019/07/10	18	20.24	0	0.00	20.25	18	9,354	0.19%
2019/07/09	21	20.30	0	0.00	20.30	21	9,387	0.22%
2019/07/08	0	0.00	1	20.30	20.30	-1	9,347	-0.01%
2019/07/05	1	20.45	1	20.50	20.50	0	9,376	0.00%
2019/07/04	0	0.00	6	20.50	20.55	-6	9,477	-0.06%
2019/07/02	0	0.00	1	20.55	20.60	-1	9,677	-0.01%
2019/07/01	7	20.56	7	20.60	20.50	0	9,702	0.00%
2019/06/28	0	0.00	1	20.25	20.35	-1	9,609	-0.01%
2019/06/27	0	0.00	3	20.30	20.25	-3	9,603	-0.03%
2019/06/26	0	0.00	3	20.07	20.20	-3	9,611	-0.03%
2019/06/25	5	20.05	0	0.00	20.00	5	9,611	0.05%
2019/06/24	10	20.20	0	0.00	20.15	10	9,640	0.10%
2019/06/21	2	20.15	0	0.00	20.15	2	9,617	0.02%
2019/06/20	2	20.10	0	0.00	20.00	2	9,600	0.02%
2019/06/19	3	19.95	3	19.98	20.00	0	9,485	0.00%
2019/06/18	0	0.00	1	19.90	19.90	-1	9,322	-0.01%
2019/06/17	2	19.85	15	19.80	19.80	-13	9,375	-0.14%
2019/06/14	1	19.90	0	0.00	19.85	1	9,431	0.01%
2019/06/13	0	0.00	18	19.81	19.90	-18	9,478	-0.19%
2019/06/11	5	19.91	6	19.91	19.95	-1	9,714	-0.01%
2019/06/10	0	0.00	19	19.85	19.85	-19	9,677	-0.20%
2019/06/06	2	19.55	2	19.60	19.60	0	9,560	0.00%
2019/06/05	0	0.00	14	19.66	19.60	-14	9,583	-0.15%
2019/06/04	1	19.50	0	0.00	19.50	1	9,617	0.01%
2019/06/03	0	0.00	11	19.50	19.45	-11	9,660	-0.11%
2019/05/31	0	0.00	7	19.53	19.65	-7	9,709	-0.07%
2019/05/30	0	0.00	2	19.33	19.40	-2	9,586	-0.02%
2019/05/29	0	0.00	3	19.10	19.15	-3	9,717	-0.03%
2019/05/28	0	0.00	2	19.10	19.05	-2	10,020	-0.02%
2019/05/27	2	19.00	0	0.00	19.05	2	10,087	0.02%
2019/05/24	5	18.98	13	19.00	19.00	-8	10,163	-0.08%
2019/05/23	4	18.99	5	19.00	19.00	-1	10,196	-0.01%
2019/05/22	3	18.95	0	0.00	18.95	3	10,146	0.03%
2019/05/21	20	18.96	1	19.00	18.95	19	10,273	0.18%
2019/05/20	1	18.75	0	0.00	18.85	1	10,214	0.01%
2019/05/17	5	18.85	1.4	18.78	18.80	3.6	10,205	0.04%
2019/05/16	8	18.83	2	18.85	18.75	6	10,203	0.06%
2019/05/15	14	18.88	4	18.90	18.85	10	10,200	0.10%
2019/05/14	8	18.91	899	18.74	19.10	-891	10,188	-8.75%	大賣/鉅額交易
2019/05/10	2	19.48	0	0.00	19.50	2	10,174	0.02%
2019/05/09	6	19.51	0	0.00	19.35	6	10,223	0.06%
2019/05/08	0	0.00	1	19.65	19.65	-1	10,250	-0.01%
2019/05/07	0	0.00	3	19.85	19.90	-3	10,474	-0.03%
2019/05/06	6	19.63	123	19.84	19.60	-117	10,626	-1.10%	大賣/鉅額交易
2019/05/03	0	0.00	6	20.00	20.00	-6	10,420	-0.06%
2019/05/02	7	19.94	0	0.00	19.90	7	10,420	0.07%
2019/04/30	0	0.00	4	19.90	19.95	-4	10,445	-0.04%
2019/04/29	21	19.88	1	19.90	19.90	20	10,433	0.19%
2019/04/26	0	0.00	4	19.76	19.85	-4	10,405	-0.04%
2019/04/25	1	19.80	5	19.79	19.80	-4	10,411	-0.04%
2019/04/24	0	0.00	2	19.85	19.85	-2	10,465	-0.02%
2019/04/23	1	19.65	0	0.00	19.70	1	10,416	0.01%
2019/04/22	3	19.75	7	19.75	19.70	-4	10,346	-0.04%
2019/04/19	2	19.60	8	19.64	19.60	-6	10,338	-0.06%
2019/04/18	0	0.00	23	19.60	19.60	-23	10,344	-0.22%
2019/04/17	0.9	19.45	1	19.50	19.50	-0.1	10,327	0.00%
2019/04/16	14	19.32	6	19.35	19.35	8	10,112	0.08%
2019/04/15	25	19.31	10	19.45	19.45	15	10,097	0.15%
2019/04/12	6	19.26	1	19.25	19.25	5	10,076	0.05%
2019/04/11	7	19.44	2	19.43	19.35	5	10,102	0.05%
2019/04/10	15	19.50	2	19.53	19.55	13	10,053	0.13%
2019/04/09	10	19.44	0	0.00	19.50	10	9,955	0.10%
2019/04/08	1	19.45	25	19.35	19.50	-24	9,935	-0.24%
2019/04/03	17	19.10	1	19.10	19.15	16	9,729	0.16%
2019/04/02	4	19.13	50	19.10	19.10	-46	9,683	-0.48%
2019/04/01	2	19.05	0	0.00	19.05	2	9,660	0.02%
2019/03/28	11	18.95	5	18.90	19.00	6	9,485	0.06%
2019/03/27	13	19.00	2	19.05	19.00	11	9,500	0.12%
2019/03/25	6	18.73	0	0.00	18.85	6	9,456	0.06%
2019/03/22	1	19.05	6	19.10	19.10	-5	9,221	-0.05%
2019/03/21	11	19.00	0	0.00	19.00	11	9,203	0.12%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/19	101	19.05	5	19.02	19.00	96	9,244	1.04%	大買/
2019/03/15	13	18.76	0	0.00	18.75	13	9,342	0.14%
2019/03/14	0	0.00	0	18.80	18.80	0	9,137	0.00%
2019/03/13	10	18.80	0	0.00	18.90	10	9,307	0.11%
2019/03/12	3	18.80	0	0.00	18.80	3	9,302	0.03%
2019/03/11	0	0.00	94	18.84	18.75	-94	9,316	-1.01%
2019/03/08	16	18.80	0	0.00	18.90	16	9,367	0.17%
2019/03/07	9	19.07	2	19.05	19.00	7	9,522	0.07%
2019/03/06	0	0.00	5	19.00	19.00	-5	9,533	-0.05%
2019/03/05	2	18.85	1	18.90	18.90	1	9,530	0.01%
2019/03/04	4	18.89	6	18.83	18.95	-2	9,568	-0.02%
2019/02/27	91	18.95	36	19.07	19.10	55	9,392	0.59%
2019/02/26	5	18.82	35	18.74	18.80	-30	9,065	-0.33%
2019/02/25	2	18.40	0	0.00	18.45	2	8,678	0.02%
2019/02/22	7	18.30	0	0.00	18.35	7	8,646	0.08%
2019/02/21	2	18.30	10	18.33	18.30	-8	8,666	-0.09%
2019/02/20	10	18.25	2	18.25	18.30	8	8,696	0.09%
2019/02/19	13	18.30	0	0.00	18.30	13	8,623	0.15%
2019/02/18	7	18.20	0	0.00	18.20	7	8,650	0.08%
2019/02/15	0	0.00	138	18.21	18.10	-138	8,676	-1.59%	大賣/鉅額交易
2019/02/14	11	18.19	0	0.00	18.15	11	8,603	0.13%
2019/02/13	12	18.29	0	0.00	18.35	12	8,586	0.14%
2019/02/12	1	18.40	0	0.00	18.45	1	8,516	0.01%
2019/02/11	3	18.42	1	18.50	18.50	2	8,457	0.02%
2019/01/30	8	18.17	4	18.23	18.20	4	8,245	0.05%
2019/01/29	0	0.00	20	18.04	18.10	-20	8,079	-0.25%
2019/01/28	2	17.90	9	18.03	18.10	-7	7,968	-0.09%
2019/01/25	5	17.80	9	17.79	17.80	-4	7,712	-0.05%
2019/01/24	1	17.60	5	17.65	17.65	-4	7,551	-0.05%
2019/01/23	1	17.55	9	17.57	17.60	-8	7,638	-0.10%
2019/01/22	2	17.65	0	0.00	17.65	2	7,613	0.03%
2019/01/21	0	0.00	1	17.60	17.65	-1	7,579	-0.01%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/14	1	17.50	0	0.00	17.55	1	7,653	0.01%
2019/01/11	1	17.55	3	17.60	17.60	-2	7,776	-0.03%
2019/01/10	3	17.45	0	0.00	17.55	3	7,861	0.04%
2019/01/09	19	17.53	8.5	17.54	17.60	10.5	7,801	0.13%
2019/01/07	22	17.30	8	17.33	17.45	14	7,819	0.18%
2019/01/03	11	17.31	0	0.00	17.40	11	8,101	0.14%
2019/01/02	1	17.50	0	0.00	17.45	1	8,116	0.01%
2018/12/28	0	0.00	10	17.45	17.45	-10	8,103	-0.12%
2018/12/27	5.2	17.55	5	17.60	17.50	0.2	8,195	0.00%
2018/12/26	5	17.55	0	0.00	17.50	5	8,252	0.06%
2018/12/25	6	17.43	0	0.00	17.60	6	8,225	0.07%
2018/12/24	0	0.00	2	17.40	17.65	-2	8,248	-0.02%
2018/12/21	10	17.41	1	17.50	17.40	9	8,369	0.11%
2018/12/20	2	17.60	0	0.00	17.45	2	8,301	0.02%
2018/12/19	2	17.60	10	17.60	17.65	-8	8,293	-0.10%
2018/12/18	0	0.00	2	17.50	17.50	-2	8,287	-0.02%
2018/12/11	1	17.40	0	0.00	17.35	1	8,345	0.01%
2018/12/10	5	17.40	2	17.35	17.30	3	8,338	0.04%
2018/12/07	2	17.53	1	17.55	17.55	1	8,196	0.01%
2018/12/06	9	17.55	0	0.00	17.55	9	8,204	0.11%
2018/12/05	5	17.75	0	0.00	17.80	5	7,978	0.06%
2018/12/04	10	17.98	1	17.95	17.90	9	7,972	0.11%
2018/12/03	12	17.78	6	18.00	17.90	6	7,930	0.08%
2018/11/30	1	17.65	0	0.00	17.60	1	7,810	0.01%
2018/11/29	10	17.64	0	0.00	17.50	10	7,609	0.13%
2018/11/28	2	17.65	0	0.00	17.70	2	7,528	0.03%
2018/11/27	4	17.61	8	17.45	17.65	-4	7,466	-0.05%
2018/11/23	3	17.35	66	17.50	17.50	-63	7,428	-0.85%
2018/11/20	10	17.56	0	0.00	17.50	10	7,587	0.13%
2018/11/19	0	0.00	3	17.75	17.70	-3	7,908	-0.04%
2018/11/16	131	17.65	0	0.00	17.70	131	7,947	1.65%	大買/鉅額交易
2018/11/15	0	0.00	3	17.60	17.60	-3	7,937	-0.04%
2018/11/14	2	17.30	0	0.00	17.35	2	7,966	0.03%
2018/11/13	1	17.30	0	0.00	17.45	1	7,964	0.01%
2018/11/12	1	17.50	2	17.50	17.55	-1	7,977	-0.01%
2018/11/09	6	17.45	0	0.00	17.45	6	7,957	0.08%
2018/11/08	60	17.85	0	0.00	17.80	60	7,919	0.76%
2018/11/07	1	17.65	5	17.73	17.85	-4	7,877	-0.05%
2018/11/05	0	0.00	2	17.50	17.50	-2	8,001	-0.02%
2018/11/02	0	0.00	3	17.27	17.35	-3	8,043	-0.04%
2018/11/01	0	0.00	23	17.16	17.20	-23	8,172	-0.28%
2018/10/31	5	16.95	1	17.00	17.05	4	8,113	0.05%
2018/10/29	1	16.90	4	16.70	16.90	-3	8,124	-0.04%
2018/10/26	1	16.75	0	0.00	16.75	1	8,220	0.01%
2018/10/25	2	16.78	10	16.85	16.85	-8	8,255	-0.10%
2018/10/24	4	16.99	1	17.00	17.00	3	8,291	0.04%
2018/10/23	6	17.05	0	0.00	17.05	6	8,272	0.07%
2018/10/22	3	17.18	1	17.25	17.10	2	8,235	0.02%
2018/10/19	1	17.10	1	17.15	17.15	0	8,188	0.00%
2018/10/18	5	17.19	2	17.20	17.20	3	8,116	0.04%
2018/10/17	20	17.55	1	17.55	17.45	19	8,199	0.23%
2018/10/16	2	17.40	1	17.55	17.35	1	8,387	0.01%
2018/10/15	15	17.40	52	17.40	17.40	-37	8,438	-0.44%
2018/10/12	102	17.20	201	17.70	17.65	-99	8,395	-1.18%	大買/大賣/
2018/10/11	42	17.74	0	0.00	17.45	42	8,529	0.49%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/05	2	18.50	0	0.00	18.50	2	8,319	0.02%
2018/10/04	15	18.72	0	0.00	18.60	15	8,239	0.18%
2018/10/02	12	18.84	6.5	18.80	18.85	5.5	8,303	0.07%
2018/10/01	10	19.00	0	0.00	19.05	10	8,340	0.12%
2018/09/27	499	18.90	5	18.90	19.00	494	8,274	5.97%	大買/鉅額交易
2018/09/25	404	18.75	0	0.00	18.70	404	8,276	4.88%	大買/鉅額交易
2018/09/21	5	18.70	0	0.00	18.80	5	8,301	0.06%
2018/09/20	0	0.00	10	18.90	18.90	-10	8,244	-0.12%
2018/09/19	3	18.90	0	0.00	18.95	3	8,299	0.04%
2018/09/18	1	18.80	5	18.90	18.85	-4	8,354	-0.05%
2018/09/14	10	18.80	2	18.80	18.85	8	8,604	0.09%
2018/09/13	0	0.00	0.5	18.85	18.80	-0.5	8,637	-0.01%
2018/09/12	1	18.65	1	18.70	18.75	0	8,752	0.00%
2018/09/10	6	18.69	11	18.70	18.65	-5	9,576	-0.05%
2018/09/05	1	19.20	0	0.00	19.00	1	9,722	0.01%
2018/09/04	0	0.00	10	19.30	19.30	-10	9,746	-0.10%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/28	4	19.15	19	19.23	19.20	-15	10,043	-0.15%
2018/08/27	0	0.00	24	19.24	19.15	-24	9,975	-0.24%
2018/08/24	2	19.00	6	19.03	19.05	-4	10,183	-0.04%
2018/08/23	18	18.59	0	0.00	18.65	18	9,863	0.18%
2018/08/22	1	18.65	0	0.00	18.65	1	9,795	0.01%
2018/08/21	15	18.63	0	0.00	18.70	15	9,717	0.15%
2018/08/20	15	18.80	0	0.00	18.60	15	9,674	0.16%
2018/08/16	2	18.70	0	0.00	18.85	2	9,611	0.02%
2018/08/15	0	0.00	5	18.85	18.75	-5	9,603	-0.05%
2018/08/14	3	18.90	0	0.00	18.90	3	9,581	0.03%
2018/08/10	6	18.94	0	0.00	18.90	6	9,501	0.06%
2018/08/09	158	19.14	0	0.00	19.00	158	9,414	1.68%	大買/鉅額交易
2018/08/08	0	0.00	14	19.13	19.15	-14	9,413	-0.15%
2018/08/06	20	19.05	1.1	19.00	19.05	18.9	9,307	0.20%
2018/08/02	2	19.00	5.1	19.10	19.00	-3.1	9,934	-0.03%
2018/08/01	0	0.00	10	19.20	19.15	-10	9,911	-0.10%
2018/07/30	11	18.85	0	0.00	18.90	11	9,717	0.11%
2018/07/26	1	18.85	0	0.00	18.95	1	9,639	0.01%
2018/07/25	1	18.90	1	18.90	18.90	0	9,629	0.00%
2018/07/24	0	0.00	11	18.95	19.00	-11	9,781	-0.11%
2018/07/23	5	18.95	9	18.97	18.95	-4	9,831	-0.04%
2018/07/20	1	19.85	1	19.90	19.85	0	9,736	0.00%
2018/07/18	0	0.00	11	19.70	19.80	-11	9,519	-0.12%
2018/07/17	1	19.60	0	0.00	19.65	1	9,464	0.01%
2018/07/16	5	19.50	0	0.00	19.50	5	9,272	0.05%
2018/07/09	0	0.00	2	18.95	19.00	-2	9,217	-0.02%
2018/07/06	1	18.80	2	18.85	18.80	-1	9,303	-0.01%
2018/07/05	15	19.01	0	0.00	18.90	15	9,255	0.16%
2018/07/04	0	0.00	6	19.05	19.10	-6	9,335	-0.06%
2018/07/03	4	19.03	0	0.00	18.95	4	9,544	0.04%
2018/07/02	2	19.13	1	19.25	19.00	1	9,607	0.01%
2018/06/28	6	18.98	0	0.00	18.95	6	9,424	0.06%
2018/06/27	6	19.14	0	0.00	19.10	6	9,332	0.06%
2018/06/26	14	19.20	5	19.25	19.25	9	9,280	0.10%
2018/06/25	24	19.17	0	0.00	19.20	24	9,177	0.26%
2018/06/22	7	19.26	0	0.00	19.25	7	9,052	0.08%
2018/06/21	4	19.48	0	0.00	19.45	4	8,920	0.04%
2018/06/20	5	19.49	0	0.00	19.55	5	8,960	0.06%
2018/06/19	10	19.56	0.1	19.60	19.60	9.9	8,889	0.11%
2018/06/15	2	19.53	0	0.00	19.85	2	8,709	0.02%
2018/06/14	5	19.70	5	19.75	19.60	0	8,385	0.00%
2018/06/13	3	19.82	2.4	19.80	19.80	0.6	8,281	0.01%
2018/06/12	2	19.80	0	0.00	19.80	2	8,365	0.02%
2018/06/11	2	20.03	0	0.00	19.95	2	8,321	0.02%
2018/06/08	6	19.90	0	0.00	19.95	6	8,284	0.07%
2018/06/04	0	0.00	1	19.75	19.75	-1	8,082	-0.01%
2018/05/30	1	19.75	1	19.80	19.75	0	7,769	0.00%
2018/05/29	0	0.00	22.1	20.07	20.05	-22.1	7,812	-0.28%
2018/05/28	0	0.00	3	19.95	19.95	-3	7,875	-0.04%
2018/05/25	2	19.85	0	0.00	19.80	2	8,012	0.02%
2018/05/24	5	19.80	0	0.00	19.80	5	8,043	0.06%
2018/05/22	3	19.85	4	19.89	19.85	-1	8,334	-0.01%
2018/05/21	2	19.98	0	0.00	19.90	2	8,454	0.02%
2018/05/15	5	19.91	0	0.00	19.95	5	8,806	0.06%
2018/05/14	0	0.00	55	20.06	20.15	-55	9,130	-0.60%
2018/05/11	5	20.10	111	20.15	20.20	-106	9,149	-1.16%	大賣/鉅額交易
2018/05/10	16	19.91	4	19.75	19.80	12	9,003	0.13%
2018/05/09	9	19.31	0	0.00	19.35	9	8,612	0.10%
2018/05/03	107	19.39	0	0.00	19.25	107	8,958	1.19%	大買/鉅額交易
2018/04/30	3	19.45	0	0.00	19.40	3	9,315	0.03%
2018/04/27	1	19.50	0	0.00	19.45	1	9,199	0.01%
2018/04/26	0	0.00	50	19.50	19.55	-50	9,142	-0.55%
2018/04/25	100	19.50	0	0.00	19.65	100	9,077	1.10%
2018/04/24	3	19.55	3	19.60	19.55	0	9,074	0.00%
2018/04/20	0	0.00	1	19.80	19.90	-1	9,074	-0.01%
2018/04/19	0	0.00	2	19.60	19.80	-2	9,058	-0.02%
2018/04/13	13.1	19.89	0	0.00	19.95	13.1	9,155	0.14%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/10	6	19.53	0	0.00	19.55	6	9,028	0.07%
2018/04/09	1	19.75	0	0.00	19.55	1	8,998	0.01%
2018/04/03	4	19.86	2	19.85	19.80	2	8,842	0.02%
2018/04/02	0	0.00	4	20.00	20.00	-4	8,824	-0.05%
2018/03/31	22	19.90	0	0.00	19.95	22	8,879	0.25%
2018/03/29	4	19.90	0.3	19.90	19.85	3.7	8,787	0.04%
2018/03/27	0	0.00	2	20.10	20.05	-2	8,714	-0.02%
2018/03/26	2.2	19.86	2	19.90	19.95	0.2	8,670	0.00%
2018/03/23	8	19.80	10	19.90	19.90	-2	8,700	-0.02%
2018/03/22	2	20.20	7	20.21	20.15	-5	8,694	-0.06%
2018/03/21	1	20.30	2	20.25	20.25	-1	8,645	-0.01%
2018/03/20	18	20.28	0	0.00	20.25	18	8,761	0.21%
2018/03/16	0	0.00	12	20.90	20.80	-12	8,497	-0.14%
2018/03/14	0	0.00	11	20.65	20.80	-11	8,400	-0.13%
2018/03/13	0	0.00	3	20.60	20.70	-3	8,457	-0.04%
2018/03/12	1	20.65	0	0.00	20.65	1	8,523	0.01%
2018/03/08	3	20.32	2	20.30	20.35	1	8,510	0.01%
2018/03/06	0	0.00	4	20.21	20.20	-4	8,642	-0.05%
2018/03/05	0	0.00	2	20.13	20.10	-2	8,948	-0.02%
2018/03/02	2	19.93	0	0.00	20.00	2	8,935	0.02%
2018/02/22	6.2	19.87	0	0.00	19.80	6.2	8,689	0.07%
2018/02/12	3	19.83	0	0.00	19.75	3	8,700	0.03%
2018/02/09	2	19.85	15	19.65	19.85	-13	8,770	-0.15%
2018/02/08	4	20.01	1	20.20	19.95	3	8,772	0.03%
2018/02/07	1	20.30	1	20.30	20.10	0	8,787	0.00%
2018/02/06	9	19.99	2	19.65	19.80	7	8,814	0.08%
2018/02/05	11	20.95	1	20.95	20.90	10	8,541	0.12%
2018/02/02	2	21.33	0	0.00	21.40	2	8,838	0.02%
2018/02/01	0	0.00	1	21.70	21.45	-1	8,966	-0.01%
2018/01/31	0	0.00	161	21.60	21.70	-161	9,034	-1.78%	大賣/鉅額交易
2018/01/30	3	21.52	1	21.60	21.35	2	8,911	0.02%
2018/01/29	2	21.63	1	21.70	21.70	1	8,862	0.01%
2018/01/26	11	21.57	11	21.60	21.40	0	8,834	0.00%
2018/01/25	13	21.48	73	21.52	21.80	-60	8,693	-0.69%
2018/01/24	1	20.70	1	20.90	20.90	0	8,270	0.00%
2018/01/22	26	20.80	0	0.00	20.80	26	8,832	0.29%
2018/01/18	12.6	20.78	0	0.00	20.80	12.6	8,934	0.14%
2018/01/17	5	20.60	0	0.00	20.80	5	8,968	0.06%
2018/01/15	124	20.50	0	20.45	20.45	124	8,988	1.38%	大買/鉅額交易
2018/01/12	7	20.47	0	0.00	20.60	7	9,018	0.08%
2018/01/11	15	20.30	1	20.30	20.30	14	8,971	0.16%
2018/01/10	15	20.82	0	0.00	20.75	15	8,930	0.17%
2018/01/09	9.4	21.00	0	0.00	20.90	9.4	9,020	0.10%
2018/01/05	0	0.00	1	21.00	21.10	-1	9,232	-0.01%
2018/01/03	1	21.05	1	21.10	20.95	0	9,550	0.00%
2018/01/02	1	21.00	0	0.00	21.10	1	9,509	0.01%