仁寶 (2324)-元大-復北券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30(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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/11/20	2,003	36.75	2	37.23	36.90	2,001	18,301	10.93%	大買/鉅額交易
2024/11/18	76.8	38.44	88	37.84	37.15	-11.2	17,771	-0.06%
2024/11/15	51	38.21	35.1	37.70	37.50	15.9	17,133	0.09%
2024/11/14	49	38.36	6	38.27	38.10	43	16,754	0.26%
2024/11/13	62	38.65	52	38.63	37.85	10	16,150	0.06%
2024/11/12	8	36.85	3	36.87	36.85	5	15,117	0.03%
2024/11/11	6	37.60	11	37.45	37.50	-5	14,819	-0.03%
2024/11/08	3	37.40	45	37.47	37.55	-42	14,730	-0.29%
2024/11/07	83.7	36.91	75.3	38.13	38.15	8.4	14,401	0.06%
2024/11/06	1	36.50	3	36.72	36.20	-2	13,695	-0.01%
2024/11/01	1	34.30	1	36.10	36.10	0	14,244	0.00%
2024/10/30	0	0.00	20	35.93	35.85	-20	14,214	-0.14%
2024/10/29	2	35.55	17	35.78	36.00	-15	14,476	-0.10%
2024/10/28	0	0.00	5	36.32	36.30	-5	14,617	-0.03%
2024/10/25	2	36.10	19.4	36.12	36.20	-17.4	14,759	-0.12%
2024/10/24	2	35.80	0	0.00	35.80	2	15,077	0.01%
2024/10/23	0.2	35.95	0	0.00	35.85	0.2	15,351	0.00%
2024/10/22	2	36.05	8	36.15	36.20	-6	15,611	-0.04%
2024/10/21	0	0.00	6	35.75	36.00	-6	15,834	-0.04%
2024/10/18	0	0.00	5.3	35.75	35.50	-5.3	16,017	-0.03%
2024/10/17	0	0.00	3	35.67	35.50	-3	16,027	-0.02%
2024/10/16	0	0.00	25	34.89	35.00	-25	15,954	-0.16%
2024/10/15	1	35.00	3	35.10	35.10	-2	15,977	-0.01%
2024/10/14	5	34.70	1	34.55	34.75	4	15,997	0.03%
2024/10/09	1	34.35	16	34.58	34.50	-15	16,284	-0.09%
2024/10/07	3	34.10	0	0.00	34.20	3	16,709	0.02%
2024/10/04	12	34.35	8	34.13	33.95	4	16,858	0.02%
2024/10/01	1	34.00	16	34.08	34.50	-15	16,703	-0.09%
2024/09/30	0	0.00	3	33.60	33.30	-3	16,742	-0.02%
2024/09/27	0	0.00	3	33.60	33.50	-3	16,868	-0.02%
2024/09/26	0	0.00	1	33.95	33.30	-1	17,130	-0.01%
2024/09/24	2	33.83	0	0.00	33.85	2	17,319	0.01%
2024/09/19	1	33.50	0	0.00	33.75	1	17,663	0.01%
2024/09/18	2	33.40	0	0.00	33.30	2	17,999	0.01%
2024/09/16	0	0.00	6	34.00	34.15	-6	18,385	-0.03%
2024/09/13	1	33.60	1	33.55	33.85	0	18,702	0.00%
2024/09/12	3	33.35	2	33.38	33.60	1	19,100	0.01%
2024/09/10	0.2	32.65	5	32.87	32.65	-4.9	19,176	-0.03%
2024/09/09	0	0.00	1	33.20	33.10	-1	19,276	-0.01%
2024/09/06	1	32.45	1	32.65	32.75	0	19,256	0.00%
2024/09/05	2	32.40	0	0.00	32.00	2	19,392	0.01%
2024/09/04	2	31.20	3	32.00	31.95	-1	19,592	-0.01%
2024/09/03	0	0.00	3	33.15	32.90	-3	19,516	-0.02%
2024/08/29	8	33.00	0	0.00	33.40	8	20,901	0.04%
2024/08/28	10	33.15	50	33.15	33.25	-40	21,468	-0.19%
2024/08/27	0	0.00	0.3	33.45	33.65	-0.3	22,180	0.00%
2024/08/26	50	33.55	10	33.54	33.75	40	22,427	0.18%
2024/08/23	1	33.00	0	0.00	32.85	1	22,611	0.00%
2024/08/22	8	33.06	9	33.13	33.20	-1	23,085	0.00%
2024/08/21	0	0.00	1	32.75	32.75	-1	23,513	0.00%
2024/08/20	3.4	32.51	6	32.58	32.50	-2.6	24,137	-0.01%
2024/08/19	3	32.33	2	32.33	32.05	1	25,473	0.00%
2024/08/16	5	32.47	5	32.38	32.30	0	27,966	0.00%
2024/08/15	2	32.30	117	32.16	32.00	-115	28,084	-0.41%	大賣/鉅額交易
2024/08/14	3	32.30	5	32.38	31.70	-2	27,997	-0.01%
2024/08/13	11	31.25	2.9	31.28	31.00	8.1	27,731	0.03%
2024/08/12	0.9	31.15	103	30.91	31.25	-102.1	28,024	-0.36%	大賣/鉅額交易
2024/08/09	4	30.91	2	31.08	30.85	2	28,409	0.01%
2024/08/08	2.2	30.11	0	0.00	30.05	2.2	29,532	0.01%
2024/08/07	3.3	30.83	2	30.85	30.95	1.3	29,376	0.00%
2024/08/06	8.2	29.29	14	29.37	29.55	-5.8	29,469	-0.02%
2024/08/05	3	29.67	21	29.93	29.55	-18	29,491	-0.06%
2024/08/02	3	31.72	6	31.83	31.65	-3	29,226	-0.01%
2024/08/01	8	32.03	3	32.10	32.40	5	29,304	0.02%
2024/07/31	1	31.45	2	31.55	31.45	-1	29,136	0.00%
2024/07/30	8.1	31.08	1	30.85	31.75	7.1	28,954	0.02%
2024/07/29	6.2	32.17	0	0.00	31.60	6.2	29,087	0.02%
2024/07/26	16.8	32.36	7	32.70	32.60	9.8	28,783	0.03%
2024/07/22	4.1	32.50	3	32.60	32.45	1.1	28,407	0.00%
2024/07/19	5.2	33.69	7	33.77	33.60	-1.8	28,168	-0.01%
2024/07/18	0	0.00	11	34.34	34.50	-11	28,158	-0.04%
2024/07/17	90	35.05	0	0.00	34.60	90	28,178	0.32%
2024/07/16	100	34.85	4	34.91	34.90	96	28,338	0.34%
2024/07/15	2.1	34.80	4	35.18	34.65	-1.9	28,591	-0.01%
2024/07/12	12.2	35.12	0	0.00	35.50	12.2	28,538	0.04%
2024/07/11	11.3	35.28	98	34.86	35.30	-86.7	28,452	-0.30%
2024/07/10	1	35.55	11	35.08	34.90	-10	28,581	-0.03%
2024/07/09	0	0.00	3	34.25	34.10	-3	28,263	-0.01%
2024/07/08	0	0.00	3	34.55	34.60	-3	28,296	-0.01%
2024/07/05	10.1	34.83	0	0.00	34.80	10.1	28,337	0.04%
2024/07/04	4	34.38	3	34.55	34.30	1	28,464	0.00%
2024/07/03	2.1	34.23	0	0.00	34.65	2.1	28,199	0.01%
2024/07/02	9	34.01	16.2	33.80	33.80	-7.2	28,239	-0.03%
2024/07/01	108.1	34.45	1	34.65	34.30	107.1	28,193	0.38%	大買/鉅額交易
2024/06/28	2	34.88	0	0.00	34.70	2	28,308	0.01%
2024/06/27	8	34.91	13	34.87	34.80	-5	28,413	-0.02%
2024/06/26	2	35.00	1	35.10	35.15	1	29,366	0.00%
2024/06/25	2	35.03	0	0.00	35.20	2	29,515	0.01%
2024/06/24	7.1	35.34	1	35.15	35.25	6.1	29,260	0.02%
2024/06/21	16	36.12	1	36.05	35.85	15	29,159	0.05%
2024/06/20	4	36.23	2	36.18	36.25	2	28,916	0.01%
2024/06/19	0	0.00	5	35.95	36.20	-5	29,081	-0.02%
2024/06/18	11	36.06	0	0.00	36.05	11	29,054	0.04%
2024/06/17	4.5	35.96	1	35.75	35.85	3.5	29,574	0.01%
2024/06/14	20	35.74	10	35.65	35.75	10	29,813	0.03%
2024/06/13	2	35.88	7	35.94	35.85	-5	29,810	-0.02%
2024/06/12	3	35.43	0	0.00	35.50	3	30,293	0.01%
2024/06/11	9	35.73	1	35.70	35.70	8	30,359	0.03%
2024/06/07	7	36.26	0	0.00	36.10	7	30,372	0.02%
2024/06/06	3	36.52	0	0.00	36.35	3	30,722	0.01%
2024/06/05	21	36.44	5	36.35	36.30	16	30,748	0.05%
2024/06/04	47	37.60	29	37.44	36.90	18	30,745	0.06%
2024/06/03	38.3	37.60	225	37.75	37.50	-186.7	30,451	-0.61%	大賣/鉅額交易
2024/05/31	4	37.08	9	37.02	37.05	-5	30,470	-0.02%
2024/05/30	12.1	37.27	2	37.20	37.15	10.1	30,247	0.03%
2024/05/29	18	38.09	2	38.20	38.10	16	33,697	0.05%
2024/05/28	22	38.80	8	38.76	38.60	14	33,602	0.04%
2024/05/27	10	39.25	46	39.13	39.30	-36	33,649	-0.11%
2024/05/24	85	38.59	16	38.54	38.50	69	33,871	0.20%
2024/05/23	175.3	39.05	74.5	38.59	38.15	100.8	33,266	0.30%	大買/
2024/05/22	149	39.24	113.9	39.45	40.30	35.1	32,107	0.11%	大買/大賣/
2024/05/21	8	36.34	2	36.50	36.75	6	29,821	0.02%
2024/05/20	23.1	36.85	2	37.05	36.75	21.1	29,697	0.07%
2024/05/17	39	37.54	3	37.25	37.10	36	29,730	0.12%
2024/05/16	15	37.50	4	37.41	37.45	11	29,809	0.04%
2024/05/15	16	37.13	14	37.66	36.55	2	30,121	0.01%
2024/05/14	41	37.80	64	38.14	37.35	-23	30,051	-0.08%
2024/05/13	1.5	36.38	6	36.30	36.50	-4.5	28,937	-0.02%
2024/05/10	8.1	36.25	1	36.40	36.40	7.1	29,174	0.02%
2024/05/09	9	35.90	8	36.16	36.25	1	29,187	0.00%
2024/05/08	0.5	35.90	102	35.66	36.00	-101.5	29,033	-0.35%	大賣/鉅額交易
2024/05/07	3	35.07	1	35.55	35.60	2	29,106	0.01%
2024/05/06	0	0.00	12	35.73	35.60	-12	29,050	-0.04%
2024/05/02	18	34.97	1	34.90	35.05	17	30,087	0.06%
2024/04/30	46	36.03	1	36.05	35.80	45	30,122	0.15%
2024/04/29	62.1	36.45	1	36.45	36.35	61.1	30,559	0.20%
2024/04/26	1	36.00	13	36.02	36.00	-12	31,554	-0.04%
2024/04/24	0	0.00	5	35.62	35.50	-5	32,671	-0.02%
2024/04/23	2	34.35	0	0.00	34.50	2	32,739	0.01%
2024/04/22	4.2	34.44	1	34.25	34.20	3.2	32,862	0.01%
2024/04/19	1.1	35.44	11	35.17	35.30	-9.9	32,811	-0.03%
2024/04/18	2	36.10	1	36.05	36.05	1	32,823	0.00%
2024/04/17	1	35.60	6	35.66	35.60	-5	33,090	-0.02%
2024/04/16	11.1	35.74	1	35.55	35.30	10.1	33,636	0.03%
2024/04/15	6.1	36.41	10	36.38	36.30	-3.9	34,543	-0.01%
2024/04/12	3.1	36.59	6	36.67	36.40	-2.9	35,140	-0.01%
2024/04/11	6	36.88	54	36.23	36.85	-48	35,475	-0.14%
2024/04/10	7	36.84	62.1	36.85	36.60	-55.1	36,142	-0.15%
2024/04/09	101	36.43	3	36.40	36.45	98	36,798	0.27%	大買/
2024/04/08	9	35.92	17	36.00	35.95	-8	37,651	-0.02%
2024/04/03	10	36.91	11	36.90	36.55	-1	38,743	0.00%
2024/04/02	19	36.76	10.5	36.77	36.85	8.5	40,335	0.02%
2024/04/01	4.2	36.56	7	36.43	36.55	-2.9	42,947	-0.01%
2024/03/29	57	35.88	21	36.06	36.20	36	45,500	0.08%
2024/03/28	3.3	38.18	2	38.15	38.30	1.3	46,371	0.00%
2024/03/27	0	38.15	10	37.96	38.10	-10	47,113	-0.02%
2024/03/26	2	37.88	28	38.44	37.90	-26	49,405	-0.05%
2024/03/25	11	38.75	11	38.96	38.55	0	53,777	0.00%
2024/03/22	39	38.88	50.8	39.00	38.65	-11.8	54,284	-0.02%
2024/03/21	9	38.36	8.1	38.48	38.40	0.9	54,988	0.00%
2024/03/20	36	38.18	28.5	38.12	37.90	7.5	54,984	0.01%
2024/03/19	11	37.36	106.2	37.29	37.20	-95.2	55,002	-0.17%	大賣/
2024/03/18	3	36.90	1	36.65	36.90	2	55,410	0.00%
2024/03/15	2.1	37.10	1	37.10	37.00	1.1	55,491	0.00%
2024/03/14	101	36.82	0	0.00	36.65	101	55,260	0.18%	大買/鉅額交易
2024/03/13	14.3	37.26	23.8	36.91	36.70	-9.5	55,030	-0.02%
2024/03/12	6	36.58	4	36.66	37.20	2	54,872	0.00%
2024/03/11	0	0.00	1	36.90	36.90	-1	54,603	0.00%
2024/03/08	1	36.60	12.5	36.78	36.65	-11.5	54,474	-0.02%
2024/03/07	39.4	36.52	7	36.81	36.55	32.4	54,118	0.06%
2024/03/06	15	37.66	7	37.66	37.55	8	53,599	0.01%
2024/03/05	36.1	37.89	11	37.67	37.80	25.1	53,461	0.05%
2024/03/04	63.3	38.81	211.4	39.23	38.00	-148.1	52,965	-0.28%	大賣/鉅額交易
2024/03/01	6	36.64	0	0.00	36.70	6	49,312	0.01%
2024/02/29	10.1	35.97	26	36.00	36.50	-15.9	49,162	-0.03%
2024/02/27	65	36.73	61	37.55	36.50	4	48,643	0.01%
2024/02/26	5	35.99	1.3	36.01	36.00	3.7	47,815	0.01%
2024/02/23	3	37.13	5.7	36.86	36.20	-2.7	47,759	-0.01%
2024/02/22	5.1	36.75	9	36.66	36.75	-3.9	47,852	-0.01%
2024/02/21	3	36.70	9	36.62	36.75	-6	47,736	-0.01%
2024/02/20	50	36.85	11	36.65	36.80	39	47,744	0.08%
2024/02/19	27.5	36.82	8	36.58	36.90	19.5	47,640	0.04%
2024/02/16	7.9	36.71	11	36.76	36.85	-3.1	47,432	-0.01%
2024/02/15	14	36.13	0	0.00	35.80	14	46,988	0.03%
2024/02/05	1	36.00	1	36.05	35.90	0	46,768	0.00%
2024/02/02	13.1	36.23	23	36.19	35.80	-9.9	46,629	-0.02%
2024/02/01	1	35.85	15.4	36.36	36.40	-14.4	46,487	-0.03%
2024/01/31	0.2	35.95	5	35.85	35.85	-4.8	46,345	-0.01%
2024/01/30	9	36.05	9	36.05	36.00	0	46,228	0.00%
2024/01/29	2	36.03	18	36.13	36.35	-16	46,094	-0.03%
2024/01/26	50.9	35.67	12	35.78	35.50	38.9	45,936	0.08%
2024/01/25	20	37.19	4	37.61	37.20	16	45,153	0.04%
2024/01/24	7.1	37.12	4	37.33	36.85	3.1	44,784	0.01%
2024/01/23	6.7	37.28	7	37.33	37.55	-0.3	44,688	0.00%
2024/01/22	47.1	37.30	72	37.27	37.60	-24.9	44,242	-0.06%
2024/01/19	31	35.95	45	35.81	36.30	-14	43,240	-0.03%
2024/01/18	61.2	35.24	59	35.10	34.80	2.2	42,754	0.01%
2024/01/17	78.3	34.84	61	34.55	34.55	17.3	42,118	0.04%
2024/01/16	12	35.44	30	35.35	35.00	-18	41,998	-0.04%
2024/01/15	66	35.95	14.1	35.93	35.55	51.9	41,748	0.12%
2024/01/12	27	35.49	2.1	35.55	35.60	24.9	41,713	0.06%
2024/01/11	5	36.11	1	36.10	36.10	4	41,571	0.01%
2024/01/10	34.3	36.10	13	36.12	35.85	21.3	41,583	0.05%
2024/01/09	66	37.20	43	37.13	36.95	23	41,042	0.06%
2024/01/08	7	37.59	14.5	37.77	37.75	-7.5	40,032	-0.02%
2024/01/05	20	37.26	57	37.67	36.95	-37	39,758	-0.09%
2024/01/04	9.4	37.47	16.8	37.34	37.30	-7.4	39,379	-0.02%
2024/01/03	27.4	38.53	7.2	38.50	38.10	20.2	38,862	0.05%
2024/01/02	14.6	39.19	36	39.18	39.55	-21.4	38,130	-0.06%
2023/12/29	24.1	39.87	23.5	39.78	39.85	0.5	37,329	0.00%
2023/12/28	42.5	39.42	31	39.48	38.95	11.5	36,084	0.03%
2023/12/27	82.3	39.85	111.5	40.18	40.20	-29.2	34,511	-0.08%	大賣/
2023/12/26	146	38.58	269.2	38.80	39.05	-123.2	31,846	-0.39%	大買/大賣/鉅額交易
2023/12/25	223.9	37.26	170	36.92	37.10	53.9	29,191	0.18%	大買/大賣/
2023/12/22	18.9	36.18	27	36.20	36.10	-8.2	27,245	-0.03%
2023/12/21	114.5	37.01	46.5	37.05	36.70	68	26,262	0.26%	大買/
2023/12/20	209	36.60	250.7	36.76	37.40	-41.7	23,885	-0.17%	大買/大賣/
2023/12/19	10.6	33.82	7	34.10	34.00	3.6	19,249	0.02%
2023/12/18	19.5	34.81	29	34.93	34.60	-9.5	18,792	-0.05%
2023/12/15	5.5	33.12	3	33.33	33.05	2.5	17,746	0.01%
2023/12/14	7	33.92	7.1	33.85	33.65	-0.1	17,422	0.00%
2023/12/13	15.3	33.31	36	33.34	33.75	-20.7	16,926	-0.12%
2023/12/12	5	31.98	13	32.03	32.00	-8	16,677	-0.05%
2023/12/11	0	0.00	10	32.04	32.20	-10	16,723	-0.06%
2023/12/08	1.5	31.22	9	31.31	31.20	-7.5	16,423	-0.05%
2023/12/07	6	31.33	2	31.30	30.95	4	16,698	0.02%
2023/12/06	0	0.00	54	31.20	31.25	-54	16,978	-0.32%
2023/12/05	0	0.00	2	30.40	30.40	-2	16,872	-0.01%
2023/12/04	0	0.00	7	30.74	30.60	-7	17,041	-0.04%
2023/12/01	4	30.46	1	30.40	30.35	3	17,274	0.02%
2023/11/30	1.1	30.69	0	0.00	30.90	1.1	17,485	0.01%
2023/11/29	1	30.75	0.2	30.90	30.75	0.8	17,308	0.00%
2023/11/28	1.1	30.49	1	30.95	30.65	0.1	17,447	0.00%
2023/11/27	0	0.00	8	30.97	30.35	-8	18,073	-0.04%
2023/11/24	2	30.35	0	0.00	30.25	2	18,300	0.01%
2023/11/22	5.1	30.73	6	30.81	30.80	-0.9	19,074	0.00%
2023/11/21	0	0.00	5	31.06	31.20	-5	19,818	-0.03%
2023/11/20	0	0.00	5.9	30.61	30.75	-5.9	20,759	-0.03%
2023/11/17	0	0.00	2.1	30.49	30.35	-2.1	21,344	-0.01%
2023/11/16	1	30.00	0.4	30.10	30.00	0.6	22,307	0.00%
2023/11/15	2.1	30.16	4	30.64	30.25	-1.9	23,218	-0.01%
2023/11/14	0.1	29.95	0.2	30.25	30.25	-0.1	24,883	0.00%
2023/11/13	0	0.00	6	30.21	30.10	-6	27,522	-0.02%
2023/11/10	21	29.48	20	29.69	29.75	1	29,703	0.00%
2023/11/09	5	29.37	0	0.00	29.60	5	33,727	0.01%
2023/11/07	2	29.20	0	0.00	29.40	2	35,719	0.01%
2023/11/06	0	0.00	13	29.82	29.80	-13	36,046	-0.04%
2023/11/02	0.1	29.25	3	29.25	29.10	-2.9	36,526	-0.01%
2023/11/01	23	28.51	1	28.80	28.70	22	36,874	0.06%
2023/10/31	7.5	28.17	1	28.65	28.05	6.5	37,021	0.02%
2023/10/30	0.1	28.90	0	0.00	28.80	0.1	37,252	0.00%
2023/10/27	2	29.45	2	29.70	29.05	0	37,367	0.00%
2023/10/26	2	29.15	0	0.00	29.05	2	37,935	0.01%
2023/10/25	4	29.28	0	0.00	29.05	4	38,055	0.01%
2023/10/24	0	0.00	13	29.17	29.45	-13	38,267	-0.03%
2023/10/23	1	28.50	0	0.00	28.45	1	38,367	0.00%
2023/10/20	4.6	28.77	14	28.60	28.80	-9.4	39,091	-0.02%
2023/10/18	4.1	28.86	5	29.18	28.95	-1	40,159	0.00%
2023/10/17	2	29.50	0	0.00	29.35	2	40,677	0.00%
2023/10/16	18.2	29.77	12	29.55	29.50	6.2	43,130	0.01%
2023/10/13	14.7	30.14	4	30.03	30.20	10.7	46,846	0.02%
2023/10/12	35	30.61	30	30.75	30.80	5	48,229	0.01%
2023/10/11	3	30.60	3	31.00	30.80	0	48,798	0.00%
2023/10/06	3	30.50	0	0.00	30.50	3	50,264	0.01%
2023/10/05	11	30.58	12.1	30.70	30.85	-1.1	50,285	0.00%
2023/10/04	12	30.37	8	30.41	30.50	4	50,368	0.01%
2023/10/02	15.2	30.82	12	31.15	30.90	3.2	50,758	0.01%
2023/09/28	4	30.88	1	31.20	30.70	3	50,653	0.01%
2023/09/27	0.1	31.00	25	30.86	31.00	-24.9	50,576	-0.05%
2023/09/25	0	0.00	14	30.70	30.60	-14	51,029	-0.03%
2023/09/22	14	30.80	0	0.00	30.85	14	51,327	0.03%
2023/09/21	3.1	30.15	2	30.30	30.55	1.1	51,904	0.00%
2023/09/20	17.1	30.86	16	31.20	30.55	1.1	51,754	0.00%
2023/09/19	1	31.00	0	0.00	30.95	1	51,653	0.00%
2023/09/18	17	31.22	1	31.15	31.05	16	51,861	0.03%
2023/09/15	9	31.64	9	31.83	31.80	0	52,131	0.00%
2023/09/14	4	31.88	8	31.94	31.85	-4	52,095	-0.01%
2023/09/13	3.2	31.29	1	31.30	31.40	2.2	52,884	0.00%
2023/09/12	2	30.80	4	31.35	31.35	-2	54,129	0.00%
2023/09/11	15.1	30.99	21	30.78	30.80	-5.9	54,301	-0.01%
2023/09/08	9.1	31.70	1	31.65	31.75	8.1	54,225	0.01%
2023/09/07	7.1	31.54	1	31.55	31.40	6.1	54,489	0.01%
2023/09/06	4.3	31.96	2	32.00	32.00	2.3	54,459	0.00%
2023/09/05	2	32.13	2	31.93	32.00	0	54,492	0.00%
2023/09/04	1	31.45	6	31.70	31.85	-5	54,597	-0.01%
2023/09/01	7	31.86	2	31.85	31.80	5	54,596	0.01%
2023/08/31	48.1	31.95	30	31.86	31.90	18.1	54,525	0.03%
2023/08/30	20	33.37	27	33.51	32.90	-7	54,063	-0.01%
2023/08/29	6.3	33.28	5	33.56	33.35	1.3	54,588	0.00%
2023/08/28	5.7	32.72	6	32.83	33.00	-0.3	54,608	0.00%
2023/08/25	21	33.03	31	33.10	33.15	-10	55,001	-0.02%
2023/08/24	63.5	34.19	46	34.06	33.95	17.5	54,612	0.03%
2023/08/23	24	34.39	18.7	34.49	34.40	5.3	54,144	0.01%
2023/08/22	47.6	35.31	51	34.93	34.75	-3.4	54,201	-0.01%
2023/08/21	14	34.90	16	35.33	34.65	-2	53,634	0.00%
2023/08/18	113.1	35.50	84	35.90	34.75	29	53,128	0.05%	大買/
2023/08/17	324	36.81	281.7	36.93	37.00	42.3	51,737	0.08%	大買/大賣/
2023/08/16	261.1	35.07	282	35.29	35.95	-20.9	49,308	-0.04%	大買/大賣/
2023/08/15	300.7	35.15	305.2	35.65	35.80	-4.5	47,305	-0.01%	大買/大賣/
2023/08/14	39.4	32.72	58.7	32.50	32.75	-19.3	43,592	-0.04%
2023/08/11	10	30.77	16.3	30.98	30.75	-6.3	42,224	-0.01%
2023/08/10	13.1	30.18	0.2	30.15	30.00	13	42,016	0.03%
2023/08/09	10	31.45	2	31.40	31.55	8	41,821	0.02%
2023/08/08	34	31.17	24	31.18	31.40	10	41,932	0.02%
2023/08/07	3	30.37	7.9	30.74	30.95	-4.9	41,845	-0.01%
2023/08/04	0	0.00	8	29.84	30.05	-8	41,764	-0.02%
2023/08/02	12.7	29.45	1	29.40	29.45	11.7	41,937	0.03%
2023/08/01	11	29.98	2	30.08	30.30	9	41,504	0.02%
2023/07/31	15.7	30.49	7	30.44	30.45	8.7	41,356	0.02%
2023/07/28	2.3	30.84	0	0.00	31.30	2.3	40,709	0.01%
2023/07/27	16.1	31.32	3	31.73	30.95	13.1	40,510	0.03%
2023/07/26	8.1	31.37	18	31.38	31.65	-9.9	40,367	-0.02%
2023/07/25	10	32.50	27.3	32.41	31.80	-17.3	40,130	-0.04%
2023/07/24	25	31.56	14.3	31.58	31.65	10.8	39,360	0.03%
2023/07/21	16	31.04	31	30.54	31.05	-15	38,783	-0.04%
2023/07/20	25.3	30.69	30.1	30.52	30.45	-4.8	38,203	-0.01%
2023/07/19	94.9	32.29	75	32.27	31.10	19.9	37,560	0.05%
2023/07/18	185.7	35.01	105.3	35.00	34.45	80.4	35,272	0.23%	大買/大賣/
2023/07/17	37.2	32.45	69	32.55	33.55	-31.8	31,798	-0.10%
2023/07/14	38	30.23	72.2	30.15	30.50	-34.2	30,673	-0.11%
2023/07/13	186	31.11	82.4	30.95	30.55	103.6	30,077	0.34%	大買/鉅額交易
2023/07/12	1	29.35	1.1	29.34	29.55	-0.1	28,557	0.00%
2023/07/11	3	28.57	0	0.00	28.95	3	28,473	0.01%
2023/07/10	13.2	28.66	10	28.70	28.70	3.2	28,477	0.01%
2023/07/07	15.1	29.08	53	29.06	29.20	-37.9	28,339	-0.13%
2023/07/06	7.2	29.49	52.7	29.51	29.80	-45.6	28,080	-0.16%
2023/07/05	1.4	30.04	5.1	30.40	30.05	-3.7	27,977	-0.01%
2023/07/04	2.2	30.38	11	29.98	30.25	-8.8	28,041	-0.03%
2023/07/03	100	29.73	33.1	29.77	29.70	66.9	27,839	0.24%
2023/06/30	13	29.05	5	28.95	29.25	8	27,788	0.03%
2023/06/29	13	29.34	23	29.76	29.50	-10	27,774	-0.04%
2023/06/28	1.3	28.92	3	29.20	29.05	-1.7	27,222	-0.01%
2023/06/27	1	28.65	8	28.73	28.75	-7	27,184	-0.03%
2023/06/26	1	29.35	4	29.19	29.10	-3	27,173	-0.01%
2023/06/21	14	29.11	9	29.29	29.35	5	27,009	0.02%
2023/06/20	3	28.50	14.1	28.39	28.90	-11.1	26,804	-0.04%
2023/06/19	79.6	28.52	46	28.36	28.55	33.6	26,509	0.13%
2023/06/16	33.1	30.16	88.1	29.73	29.90	-55	25,537	-0.22%
2023/06/15	0	0.00	7	28.55	28.70	-7	24,314	-0.03%
2023/06/14	18.2	28.49	6	28.80	28.55	12.2	24,163	0.05%
2023/06/13	2.2	28.71	39.5	28.98	29.00	-37.3	24,213	-0.15%
2023/06/12	19.1	28.63	5	28.89	28.50	14.1	23,926	0.06%
2023/06/09	2.1	28.62	36	28.79	28.85	-33.9	23,889	-0.14%
2023/06/08	6	28.27	2	28.40	28.20	4	23,909	0.02%
2023/06/07	12	28.20	33	28.40	28.45	-21	23,649	-0.09%
2023/06/06	4.1	28.00	1	28.00	28.00	3.1	23,409	0.01%
2023/06/05	13.2	28.22	17	28.61	28.25	-3.8	23,204	-0.02%
2023/06/02	20	28.42	53	28.20	28.40	-33	22,916	-0.14%
2023/06/01	20.1	27.12	2	26.98	27.30	18.1	22,195	0.08%
2023/05/31	0.1	27.45	11	27.44	27.85	-10.9	21,705	-0.05%
2023/05/30	11.6	27.68	7	27.30	27.55	4.6	20,963	0.02%
2023/05/29	15	28.17	22	28.16	28.15	-7	20,625	-0.03%
2023/05/26	2	27.78	200	27.30	27.55	-198	19,923	-0.99%	大賣/鉅額交易
2023/05/25	1	27.00	18	27.28	27.35	-17	19,340	-0.09%
2023/05/24	0	0.00	8	26.81	27.00	-8	18,896	-0.04%
2023/05/23	3.1	26.62	10	26.38	26.45	-6.9	18,417	-0.04%
2023/05/22	0	0.00	23	26.76	26.70	-23	18,037	-0.13%
2023/05/19	0	0.00	2	26.30	26.40	-2	17,650	-0.01%
2023/05/18	5.5	26.67	19	26.73	26.45	-13.5	17,539	-0.08%
2023/05/17	0	0.00	11	26.25	26.35	-11	17,261	-0.06%
2023/05/15	0	0.00	6	25.93	25.90	-6	16,867	-0.04%
2023/05/12	0	0.00	13	25.70	25.85	-13	16,744	-0.08%
2023/05/11	0	0.00	13	25.70	25.85	-13	16,429	-0.08%
2023/05/10	10	25.42	16	25.45	25.60	-6	16,053	-0.04%
2023/05/09	1	25.05	25	25.22	25.35	-24	15,868	-0.15%
2023/05/08	1	24.40	0.9	24.35	24.60	0.1	15,673	0.00%
2023/05/05	5	24.00	0.1	24.30	24.15	4.9	15,584	0.03%
2023/05/04	3	24.15	0	0.00	24.15	3	15,642	0.02%
2023/05/03	0	0.00	2	24.15	24.40	-2	15,683	-0.01%
2023/05/02	0	0.00	22	24.25	24.30	-22	15,828	-0.14%
2023/04/28	3	23.97	0	0.00	23.95	3	15,869	0.02%
2023/04/26	1	23.65	0	0.00	23.75	1	15,773	0.01%
2023/04/25	3	23.62	0	0.00	23.70	3	15,642	0.02%
2023/04/24	3	24.25	0	0.00	23.95	3	15,494	0.02%
2023/04/21	3.1	24.34	6	24.45	24.40	-2.9	15,237	-0.02%
2023/04/20	40.1	24.24	2	24.10	24.15	38.1	14,956	0.26%
2023/04/19	1	25.80	21	25.65	25.65	-20	14,496	-0.14%
2023/04/18	0	0.00	5	25.12	25.15	-5	13,798	-0.04%
2023/04/17	1	25.05	90	25.25	25.15	-89	13,663	-0.65%
2023/04/14	0.1	25.35	3	25.32	25.25	-2.9	13,369	-0.02%
2023/04/12	5	25.69	0	0.00	25.75	5	13,085	0.04%
2023/04/11	1	25.75	101	25.74	25.75	-100	12,964	-0.77%	大賣/
2023/04/10	0	0.00	3.8	25.69	25.65	-3.8	12,817	-0.03%
2023/04/07	0.1	25.50	1	25.60	25.65	-0.9	12,730	-0.01%
2023/03/31	4	25.45	24	25.38	25.25	-20	12,322	-0.16%
2023/03/30	2	24.95	4	25.15	25.25	-2	12,469	-0.02%
2023/03/29	0	24.70	0	0.00	24.80	0	12,536	0.00%
2023/03/28	5	24.80	1.6	24.76	24.70	3.4	12,867	0.03%
2023/03/27	1	24.80	1	24.85	24.75	0	13,389	0.00%
2023/03/24	6	24.70	0	0.00	24.70	6	13,798	0.04%
2023/03/23	0	0.00	3	24.95	24.85	-3	13,642	-0.02%
2023/03/22	1	24.70	3	24.53	24.70	-2	13,471	-0.01%
2023/03/21	1	24.35	82	24.33	24.30	-81	13,442	-0.60%
2023/03/20	20.1	23.98	0	0.00	24.00	20.1	13,388	0.15%
2023/03/17	63	24.30	0	0.00	24.20	63	13,338	0.47%
2023/03/16	0	0.00	29	23.97	24.20	-29	13,026	-0.22%
2023/03/15	0.1	24.35	0	0.00	24.25	0.1	12,778	0.00%
2023/03/14	2	24.30	0	0.00	24.35	2	12,691	0.02%
2023/03/13	1.1	24.75	16	24.57	24.65	-14.9	12,629	-0.12%
2023/03/10	0.1	24.60	3	24.60	24.65	-2.9	12,437	-0.02%
2023/03/09	1.1	24.75	0	0.00	24.75	1.1	12,385	0.01%
2023/03/08	0.1	24.75	9	24.75	24.80	-8.9	12,562	-0.07%
2023/03/07	25	24.75	31.9	24.83	24.85	-6.9	12,695	-0.05%
2023/03/06	9.1	24.75	8	24.56	24.85	1.1	12,786	0.01%
2023/03/03	0	0.00	55	24.35	24.40	-55	12,706	-0.43%
2023/03/02	20	24.13	20	24.15	24.25	0	12,801	0.00%
2023/03/01	31	24.17	9	24.23	24.25	22	12,786	0.17%
2023/02/24	31	24.18	4	24.18	24.15	27	12,860	0.21%
2023/02/23	1.5	23.94	8	23.92	24.15	-6.6	12,846	-0.05%
2023/02/22	0.2	23.55	6	23.73	23.70	-5.8	12,771	-0.05%
2023/02/21	10	23.57	0	0.00	23.65	10	12,798	0.08%
2023/02/20	5	23.58	7	23.60	23.60	-2	12,920	-0.02%
2023/02/17	0.1	23.60	0	0.00	23.55	0.1	13,002	0.00%
2023/02/16	2	23.55	0	0.00	23.50	2	13,193	0.02%
2023/02/15	0.2	23.48	0	0.00	23.50	0.2	13,040	0.00%
2023/02/14	2.1	23.64	0	0.00	23.50	2.1	12,968	0.02%
2023/02/13	10	23.60	0	0.00	23.70	10	12,924	0.08%
2023/02/10	4	23.48	0	0.00	23.45	4	12,848	0.03%
2023/02/09	0.1	23.60	0	0.00	23.55	0.1	12,789	0.00%
2023/02/08	5	23.55	0.4	23.65	23.50	4.6	12,855	0.04%
2023/02/07	1	23.60	10	23.60	23.60	-9	12,873	-0.07%
2023/02/06	1	23.20	28.3	23.32	23.40	-27.3	12,765	-0.21%
2023/02/01	2.1	22.61	0	0.00	22.80	2.1	12,490	0.02%
2023/01/31	2	22.90	0	0.00	22.60	2	12,547	0.02%
2023/01/30	0	0.00	21	23.00	23.20	-21	12,313	-0.17%
2023/01/16	1.1	22.71	160.1	22.90	22.75	-159	12,192	-1.30%	大賣/鉅額交易
2023/01/12	5.1	22.65	0	0.00	22.70	5.1	12,602	0.04%
2023/01/11	57	22.95	144	22.98	22.90	-87	12,773	-0.68%	大賣/
2023/01/10	7	23.16	8	23.18	23.25	-1	12,964	-0.01%
2023/01/09	85.1	23.20	4.1	23.25	23.30	81	13,108	0.62%
2023/01/06	2.1	23.00	0	0.00	23.05	2.1	13,176	0.02%
2023/01/05	1.1	22.91	100	23.10	23.00	-98.9	13,362	-0.74%
2023/01/04	0	0.00	3	23.13	23.05	-3	13,407	-0.02%
2023/01/03	3	22.90	10.1	23.15	23.20	-7.1	13,536	-0.05%
2022/12/30	0	0.00	3	23.05	23.05	-3	13,484	-0.02%
2022/12/29	3	22.77	2	22.70	23.05	1	13,441	0.01%
2022/12/28	35.1	22.90	1	22.90	22.95	34.1	13,509	0.25%
2022/12/27	50	22.95	0	0.00	23.00	50	13,663	0.37%
2022/12/26	0	0.00	3.8	22.89	23.00	-3.8	13,737	-0.03%
2022/12/23	0	0.00	4	22.80	22.95	-4	13,967	-0.03%
2022/12/22	0.1	22.75	15	22.85	22.85	-14.9	14,309	-0.10%
2022/12/21	0.1	22.75	7	22.53	22.85	-6.9	14,272	-0.05%
2022/12/20	2	22.65	0	0.00	22.70	2	14,104	0.01%
2022/12/19	5.1	22.38	20	22.85	22.85	-14.9	13,870	-0.11%
2022/12/16	0.2	21.83	18.1	22.10	22.85	-17.9	13,275	-0.13%
2022/12/14	0.1	21.90	25	21.98	22.00	-24.9	13,622	-0.18%
2022/12/13	0.1	21.80	0	0.00	21.70	0.1	13,995	0.00%
2022/12/09	0.1	21.85	0	0.00	21.95	0.1	14,698	0.00%
2022/12/06	1	21.55	0	0.00	21.70	1	14,916	0.01%
2022/12/05	0.2	21.77	1	21.75	21.85	-0.9	14,939	-0.01%
2022/12/02	1	21.50	10	21.55	21.55	-9	14,949	-0.06%
2022/12/01	1.1	21.56	0	0.00	21.55	1.1	14,917	0.01%
2022/11/30	3	21.52	0	0.00	21.65	3	14,812	0.02%
2022/11/29	0.5	21.55	0	0.00	21.50	0.5	14,615	0.00%
2022/11/28	1.1	21.36	14	21.33	21.75	-12.9	14,614	-0.09%
2022/11/25	12.1	21.48	0	0.00	21.60	12.1	14,694	0.08%
2022/11/24	0	0.00	21	21.28	21.85	-21	14,705	-0.14%
2022/11/23	9	21.10	0	0.00	21.05	9	14,700	0.06%
2022/11/22	3.1	20.82	0	0.00	20.90	3.1	14,772	0.02%
2022/11/21	3.2	21.12	0	0.00	21.10	3.2	14,560	0.02%
2022/11/18	2.1	21.51	1	21.45	21.65	1.1	14,424	0.01%
2022/11/17	0.2	21.56	8	21.45	21.60	-7.8	14,440	-0.05%
2022/11/16	4.1	21.85	1	21.95	21.70	3.1	14,421	0.02%
2022/11/15	6.1	21.90	0	0.00	21.95	6.1	14,465	0.04%
2022/11/14	3.1	21.78	0	0.00	22.00	3.1	14,450	0.02%
2022/11/11	1.1	21.90	0	0.00	22.05	1.1	14,255	0.01%
2022/11/09	0	0.00	1	21.70	21.80	-1	14,301	-0.01%
2022/11/07	2	21.33	0	0.00	21.45	2	14,641	0.01%
2022/11/04	0	0.00	5	20.90	21.30	-5	14,700	-0.03%
2022/11/03	1	20.95	1	20.75	20.90	0	14,689	0.00%
2022/11/02	0	0.00	1	20.95	21.15	-1	14,700	-0.01%
2022/11/01	0.1	21.00	0	0.00	20.90	0.1	14,687	0.00%
2022/10/31	0	0.00	1	21.05	21.10	-1	14,710	-0.01%
2022/10/28	7	20.75	0	0.00	20.75	7	14,713	0.05%
2022/10/27	1.1	20.65	0	0.00	20.60	1.1	14,779	0.01%
2022/10/26	3	20.65	0	0.00	20.55	3	14,771	0.02%
2022/10/24	0.1	20.85	0	0.00	20.75	0.1	14,776	0.00%
2022/10/21	3	20.85	15	20.85	20.85	-12	14,742	-0.08%
2022/10/20	0.1	21.10	15	20.90	21.05	-14.9	14,553	-0.10%
2022/10/19	0.1	21.30	15	21.15	21.05	-14.9	14,367	-0.10%
2022/10/18	2	21.05	0	0.00	21.15	2	14,133	0.01%
2022/10/17	84	21.26	0	0.00	21.25	84	14,114	0.60%
2022/10/14	1	21.60	0	0.00	21.40	1	14,140	0.01%
2022/10/13	1.1	21.36	0.5	21.70	21.70	0.6	14,249	0.00%
2022/10/12	20	21.35	0	0.00	21.50	20	14,308	0.14%
2022/10/06	3	21.75	0	0.00	21.70	3	14,403	0.02%
2022/10/05	0.1	21.80	0	0.00	21.70	0.1	14,545	0.00%
2022/10/04	3	21.70	0	0.00	21.70	3	14,551	0.02%
2022/09/30	0.2	21.70	1	21.55	21.70	-0.8	14,324	-0.01%
2022/09/29	2	21.75	0	0.00	21.75	2	14,197	0.01%
2022/09/28	3.1	21.75	0	0.00	21.70	3.1	14,069	0.02%
2022/09/27	4	21.79	0	0.00	21.80	4	13,909	0.03%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/23	2	22.15	0	0.00	22.10	2	13,858	0.01%
2022/09/22	14	22.11	1	22.30	22.05	13	14,166	0.09%
2022/09/21	1	22.40	0	0.00	22.25	1	13,819	0.01%
2022/09/20	1	22.50	0	0.00	22.70	1	13,482	0.01%
2022/09/19	0	0.00	7	22.50	22.60	-7	13,130	-0.05%
2022/09/16	16	22.42	0	0.00	22.50	16	12,936	0.12%
2022/09/14	3.3	22.66	0	0.00	22.55	3.3	12,235	0.03%
2022/09/13	0	0.00	1	23.05	23.15	-1	12,225	-0.01%
2022/09/12	0	0.00	2	23.05	23.00	-2	12,357	-0.02%
2022/09/08	0.9	22.60	1.2	22.87	23.00	-0.3	12,637	0.00%
2022/09/07	2	22.43	0	0.00	22.45	2	12,564	0.02%
2022/09/06	2	22.65	0	0.00	22.75	2	12,502	0.02%
2022/09/02	2.1	22.46	0	0.00	22.40	2.1	12,609	0.02%
2022/09/01	2	22.58	0	0.00	22.65	2	12,518	0.02%
2022/08/31	1.2	22.71	0	0.00	22.75	1.2	12,353	0.01%
2022/08/29	2.1	22.66	0	0.00	22.65	2.1	12,292	0.02%
2022/08/25	0	0.00	1	23.15	23.15	-1	12,192	-0.01%
2022/08/24	1.1	22.99	1	23.10	22.95	0.1	12,345	0.00%
2022/08/23	0.1	22.95	0	0.00	22.90	0.1	12,858	0.00%
2022/08/22	1	22.85	10	23.10	23.15	-9	12,917	-0.07%
2022/08/19	0.2	22.90	3	22.95	22.90	-2.8	12,878	-0.02%
2022/08/17	3.1	22.47	2	22.50	22.60	1.1	13,083	0.01%
2022/08/16	0	0.00	1	22.50	22.50	-1	13,170	-0.01%
2022/08/15	10.1	22.40	6	22.48	22.45	4.1	13,258	0.03%
2022/08/12	1.2	23.06	0	0.00	23.05	1.2	12,964	0.01%
2022/08/11	1	23.30	3	23.10	23.25	-2	13,032	-0.02%
2022/08/10	0	0.00	4	23.03	23.00	-4	13,266	-0.03%
2022/08/05	0	0.00	4	23.00	22.95	-4	13,998	-0.03%
2022/08/04	1	22.95	0	0.00	22.85	1	14,223	0.01%
2022/08/03	0.3	22.90	18	23.03	23.10	-17.7	14,339	-0.12%
2022/08/02	3.5	22.85	1	23.00	22.95	2.5	14,540	0.02%
2022/08/01	1	22.90	0.5	22.90	23.10	0.5	14,559	0.00%
2022/07/29	1	22.80	0	0.00	22.80	1	14,703	0.01%
2022/07/28	2	23.00	5	22.95	23.05	-3	14,760	-0.02%
2022/07/27	0	0.00	3.5	22.80	22.95	-3.5	14,909	-0.02%
2022/07/25	1.1	22.80	0	0.00	22.80	1.1	15,025	0.01%
2022/07/22	2	22.45	3	22.50	22.70	-1	15,281	-0.01%
2022/07/21	0	0.00	10	22.35	22.40	-10	15,449	-0.06%
2022/07/20	2	22.05	2	22.10	22.10	0	15,553	0.00%
2022/07/19	3	21.70	0	0.00	21.95	3	15,823	0.02%
2022/07/18	0.2	21.80	0	0.00	21.90	0.2	16,960	0.00%
2022/07/15	1	21.95	0.2	22.05	21.85	0.8	17,240	0.00%
2022/07/12	3	21.57	0	0.00	21.85	3	18,063	0.02%
2022/07/11	0.2	21.93	0	0.00	21.90	0.2	18,099	0.00%
2022/07/08	0	0.00	3	21.77	21.90	-3	18,279	-0.02%
2022/07/07	6	21.48	0	0.00	21.65	6	18,463	0.03%
2022/07/06	7.2	21.56	0	0.00	21.40	7.2	18,669	0.04%
2022/07/05	1.2	22.13	0	0.00	22.15	1.2	18,745	0.01%
2022/07/04	0.1	22.40	1	22.35	22.30	-0.9	18,905	0.00%
2022/07/01	3.1	22.31	6	22.43	22.40	-2.9	19,240	-0.01%
2022/06/30	1.1	22.50	6	22.71	22.75	-4.9	19,139	-0.03%
2022/06/29	1	22.55	1	22.60	22.55	0	18,902	0.00%
2022/06/28	0	0.00	2	22.80	22.90	-2	18,949	-0.01%
2022/06/24	1	22.80	5	22.75	22.75	-4	18,983	-0.02%
2022/06/22	0	0.00	1	22.85	22.70	-1	18,963	-0.01%
2022/06/21	0	0.00	5	22.87	22.95	-5	18,967	-0.03%
2022/06/20	8.3	22.36	0	0.00	22.35	8.3	18,967	0.04%
2022/06/17	5.1	22.55	1	22.70	22.55	4.1	18,913	0.02%
2022/06/16	1	22.90	0	0.00	22.75	1	18,705	0.01%
2022/06/14	3.1	22.90	0	0.00	22.80	3.1	19,329	0.02%
2022/06/13	0	0.00	2	23.08	23.00	-2	20,222	-0.01%
2022/06/10	0	0.00	0.2	23.05	23.00	-0.2	20,165	0.00%
2022/06/08	0	0.00	7	23.29	23.20	-7	20,185	-0.03%
2022/06/07	0.1	23.14	0	0.00	23.00	0.1	20,200	0.00%
2022/06/06	0	0.00	1	23.20	23.20	-1	20,134	0.00%
2022/06/02	0	0.00	15	23.10	23.10	-15	20,300	-0.07%
2022/06/01	4	23.16	8	23.19	23.05	-4	20,525	-0.02%
2022/05/31	2	22.95	0	0.00	23.00	2	20,364	0.01%
2022/05/30	1.1	22.86	4	22.90	22.95	-2.9	19,828	-0.01%
2022/05/26	2.1	22.55	3	22.70	22.50	-0.9	19,786	0.00%
2022/05/24	0	22.40	0	0.00	22.20	0	19,892	0.00%
2022/05/23	5.1	22.28	2	22.35	22.20	3.1	19,825	0.02%
2022/05/20	2	22.65	0.2	22.75	22.60	1.8	19,757	0.01%
2022/05/19	1	22.85	0	0.00	22.90	1	19,647	0.01%
2022/05/18	0	0.00	5	22.90	23.05	-5	19,607	-0.03%
2022/05/16	1	22.70	2	22.50	23.00	-1	19,276	-0.01%
2022/05/13	5.1	22.43	4	22.75	22.90	1.1	19,087	0.01%
2022/05/12	3	22.80	1	22.80	23.00	2	18,806	0.01%
2022/05/11	6.1	22.90	0	0.00	23.00	6.1	18,636	0.03%
2022/05/10	1	22.80	8	22.92	23.05	-7	18,654	-0.04%
2022/05/09	32.2	22.48	45	22.60	22.65	-12.8	18,542	-0.07%
2022/05/06	4	22.50	1	22.65	22.60	3	18,525	0.02%
2022/05/05	10	22.62	0	0.00	22.55	10	18,546	0.05%
2022/05/04	1	22.55	0	0.00	22.65	1	18,562	0.01%
2022/05/03	2.3	22.12	1	22.05	22.10	1.3	18,536	0.01%
2022/04/29	1	22.15	0	0.00	22.25	1	18,661	0.01%
2022/04/28	10.4	21.85	0	0.00	22.00	10.4	18,851	0.06%
2022/04/27	23.1	22.04	1	22.00	22.10	22.1	18,641	0.12%
2022/04/26	3	22.38	2	22.40	22.60	1	18,406	0.01%
2022/04/25	25.3	22.29	0	0.00	22.20	25.3	18,360	0.14%
2022/04/22	121	22.94	0	0.00	22.80	121	17,961	0.67%	大買/鉅額交易
2022/04/21	11	25.35	101	25.37	25.40	-90	16,765	-0.54%	大賣/
2022/04/20	9.1	25.19	0	0.00	25.20	9.1	16,338	0.06%
2022/04/19	13.1	25.27	0	0.00	25.20	13.1	16,006	0.08%
2022/04/18	187.1	25.30	1	25.30	25.40	186.1	15,785	1.18%	大買/鉅額交易
2022/04/15	4	25.23	10	25.30	25.45	-6	15,557	-0.04%
2022/04/14	11	25.50	10	25.55	25.40	1	15,513	0.01%
2022/04/13	11	25.49	4	25.60	25.70	7	15,426	0.05%
2022/04/12	30.1	25.43	6	25.43	25.35	24.1	15,428	0.16%
2022/04/11	31.1	25.63	29	25.70	25.65	2.1	15,208	0.01%
2022/04/08	6	26.27	5	26.10	26.15	1	14,879	0.01%
2022/04/07	14.1	26.29	17	26.23	26.05	-2.9	14,650	-0.02%
2022/04/06	1.7	26.67	11	26.61	26.90	-9.3	14,276	-0.06%
2022/04/01	0	0.00	2	26.70	26.90	-2	14,110	-0.01%
2022/03/31	8.4	26.84	0	0.00	26.80	8.4	14,020	0.06%
2022/03/30	1	26.95	0	0.00	26.90	1	13,893	0.01%
2022/03/29	5.4	26.94	1	26.95	26.95	4.4	14,007	0.03%
2022/03/28	2	27.13	21	27.05	27.20	-19	14,061	-0.14%
2022/03/25	1	26.95	7	26.99	27.00	-6	14,183	-0.04%
2022/03/23	1.3	26.82	0	0.00	26.75	1.3	14,477	0.01%
2022/03/22	2	26.70	3	26.92	27.00	-1	14,460	-0.01%
2022/03/21	9	26.75	14	26.85	26.80	-5	14,428	-0.03%
2022/03/18	1.1	26.90	1	26.80	27.00	0.1	14,336	0.00%
2022/03/17	99.3	27.07	3	26.93	26.80	96.3	14,138	0.68%
2022/03/16	61	26.72	16	26.82	27.00	45	14,342	0.31%
2022/03/15	2	25.75	0	0.00	25.80	2	13,601	0.01%
2022/03/14	54.1	25.85	6	25.81	25.90	48.1	13,626	0.35%
2022/03/11	0	0.00	7	25.80	25.85	-7	13,620	-0.05%
2022/03/10	1	25.40	8	25.68	25.70	-7	13,782	-0.05%
2022/03/09	1	25.15	0	0.00	25.30	1	13,886	0.01%
2022/03/08	5.7	25.07	50	25.04	25.10	-44.3	13,954	-0.32%
2022/03/07	8	25.14	46	25.16	25.35	-38	13,844	-0.27%
2022/03/04	4.1	25.69	2	25.68	25.70	2.1	14,002	0.01%
2022/03/03	7	25.89	0	0.00	25.95	7	14,031	0.05%
2022/03/01	2	25.60	4	25.73	25.80	-2	13,999	-0.01%
2022/02/25	2	25.43	0	0.00	25.40	2	13,959	0.01%
2022/02/24	2.7	25.47	10	25.59	25.50	-7.3	13,889	-0.05%
2022/02/23	0	0.00	3	25.93	25.85	-3	13,790	-0.02%
2022/02/22	0	0.00	8	25.49	25.85	-8	13,908	-0.06%
2022/02/21	5	25.50	1	25.75	25.65	4	13,934	0.03%
2022/02/18	0.1	25.60	2.3	25.73	25.75	-2.2	14,037	-0.02%
2022/02/17	1.2	25.40	1	25.50	25.50	0.2	14,139	0.00%
2022/02/16	0.1	25.35	0	0.00	25.35	0.1	14,317	0.00%
2022/02/15	12.3	25.30	3	25.40	25.25	9.3	14,661	0.06%
2022/02/14	4.1	25.50	0	0.00	25.50	4.1	14,562	0.03%
2022/02/11	4.4	25.76	56	25.57	25.75	-51.6	14,683	-0.35%
2022/02/10	3	25.62	1	25.70	25.70	2	14,630	0.01%
2022/02/09	30	25.48	5	25.70	25.80	25	14,471	0.17%
2022/02/08	0.1	25.50	7	25.49	25.55	-6.9	14,365	-0.05%
2022/02/07	30.1	25.23	0	0.00	25.15	30.1	14,350	0.21%
2022/01/26	1	25.20	30	25.25	25.20	-29	14,168	-0.20%
2022/01/25	2.1	25.15	40	25.10	25.25	-37.9	14,108	-0.27%
2022/01/24	1.1	25.07	42.5	25.24	25.45	-41.4	14,016	-0.30%
2022/01/21	15	25.07	14	25.29	25.45	1	13,937	0.01%
2022/01/20	0	0.00	6	25.38	25.45	-6	13,623	-0.04%
2022/01/19	11	25.35	0	0.00	25.45	11	13,645	0.08%
2022/01/18	17.1	25.62	26	25.38	25.45	-8.9	13,570	-0.07%
2022/01/17	23	25.05	22	25.07	25.30	1	13,371	0.01%
2022/01/14	20	24.93	3	25.00	25.15	17	13,448	0.13%
2022/01/13	10	25.00	0	0.00	25.00	10	13,383	0.07%
2022/01/12	2.1	24.90	1.4	24.86	24.90	0.7	13,374	0.01%
2022/01/11	35.1	24.94	4	24.91	25.00	31.1	13,316	0.23%
2022/01/10	2.1	24.68	14	24.79	24.85	-11.9	13,251	-0.09%
2022/01/07	6.1	24.70	6	24.71	24.75	0.1	13,251	0.00%
2022/01/06	1	24.45	0	0.00	24.65	1	13,149	0.01%
2022/01/05	1	24.40	16	24.50	24.55	-15	13,282	-0.11%
2022/01/04	6.1	24.32	5	24.33	24.35	1.1	13,433	0.01%
2022/01/03	0	0.00	15	24.23	24.30	-15	13,452	-0.11%
2021/12/30	0	0.00	3	24.18	24.20	-3	13,610	-0.02%
2021/12/29	23	24.24	10	24.15	24.25	13	13,801	0.09%
2021/12/28	0.1	24.10	1	24.20	24.20	-0.9	13,908	-0.01%
2021/12/27	0	0.00	12	24.10	24.15	-12	14,016	-0.09%
2021/12/24	2.1	23.93	20	24.00	24.05	-17.9	14,162	-0.13%
2021/12/23	6	23.88	0	0.00	23.80	6	14,345	0.04%
2021/12/22	6.1	23.84	0	0.00	24.00	6.1	14,331	0.04%
2021/12/21	2	23.93	1	24.00	23.85	1	14,301	0.01%
2021/12/20	1	23.95	0	0.00	23.90	1	14,237	0.01%
2021/12/17	12	24.00	2	24.20	24.00	10	14,247	0.07%
2021/12/15	10.1	23.75	0	0.00	23.75	10.1	14,593	0.07%
2021/12/14	97	23.81	2	23.80	23.85	95	14,837	0.64%
2021/12/13	10	24.20	6	24.20	24.05	4	14,932	0.03%
2021/12/10	24	24.40	50	24.41	24.30	-26	15,016	-0.17%
2021/12/09	1.1	23.89	2	24.00	24.00	-0.9	14,564	-0.01%
2021/12/08	3	23.70	5.1	23.75	23.60	-2.1	14,393	-0.01%
2021/12/07	1.1	23.80	6	23.70	23.75	-4.9	14,292	-0.03%
2021/12/06	0	0.00	20	23.75	23.85	-20	14,248	-0.14%
2021/12/03	11	23.33	1	23.35	23.30	10	14,120	0.07%
2021/12/02	4	23.38	0	0.00	23.35	4	14,198	0.03%
2021/12/01	7.2	23.30	0	0.00	23.45	7.2	14,217	0.05%
2021/11/30	10.1	23.22	18	23.39	23.15	-7.9	14,157	-0.06%
2021/11/29	2.2	23.35	0	0.00	23.35	2.2	13,775	0.02%
2021/11/26	8	23.43	5.9	23.43	23.40	2.1	13,747	0.02%
2021/11/25	6	23.65	0	0.00	23.60	6	13,801	0.04%
2021/11/24	2.2	23.63	5	23.65	23.75	-2.8	13,816	-0.02%
2021/11/23	33	23.40	1	23.60	23.55	32	13,803	0.23%
2021/11/22	8	23.50	2	23.45	23.55	6	13,715	0.04%
2021/11/19	32.2	23.49	2	23.50	23.55	30.2	13,665	0.22%
2021/11/18	15.1	23.62	13	23.55	23.60	2.1	13,652	0.02%
2021/11/16	87	23.60	4	23.60	23.70	83	13,647	0.61%
2021/11/15	17	23.60	2	23.73	23.70	15	13,673	0.11%
2021/11/12	4	23.85	10	23.90	23.90	-6	13,587	-0.04%
2021/11/11	1	24.05	46	24.07	24.10	-45	13,693	-0.33%
2021/11/10	12	24.09	3	24.05	24.15	9	13,861	0.06%
2021/11/09	0	0.00	3	24.38	24.35	-3	13,777	-0.02%
2021/11/08	0	0.00	1	24.30	24.40	-1	13,820	-0.01%
2021/11/05	5	24.10	12	24.22	24.35	-7	13,925	-0.05%
2021/11/04	6	24.36	0	0.00	24.30	6	14,145	0.04%
2021/11/03	0	0.00	5	24.50	24.55	-5	14,093	-0.04%
2021/11/02	2	24.30	1	24.30	24.20	1	14,152	0.01%
2021/11/01	5	24.23	0	24.25	24.20	5	14,143	0.04%
2021/10/29	4	24.53	0	0.00	24.45	4	14,135	0.03%
2021/10/28	0	0.00	7	24.80	24.85	-7	14,038	-0.05%
2021/10/27	1	24.65	5	24.72	24.80	-4	14,068	-0.03%
2021/10/26	0	0.00	8.1	24.58	24.60	-8.1	14,283	-0.06%
2021/10/25	0	0.00	6	24.41	24.45	-6	14,277	-0.04%
2021/10/22	0	0.00	12	24.27	24.30	-12	14,325	-0.08%
2021/10/21	0	0.00	59	24.19	24.00	-59	14,203	-0.42%
2021/10/20	1	24.00	0	0.00	23.90	1	14,157	0.01%
2021/10/19	4	24.03	1	24.15	23.90	3	14,188	0.02%
2021/10/18	7	24.09	12	24.05	24.05	-5	14,411	-0.03%
2021/10/15	1	24.00	60	24.14	24.05	-59	14,547	-0.41%
2021/10/14	30	24.25	1.2	24.28	24.15	28.8	14,556	0.20%
2021/10/13	32.2	24.24	44	24.27	24.10	-11.8	14,681	-0.08%
2021/10/12	66	24.27	4	24.28	24.10	62	14,657	0.42%
2021/10/08	1	24.05	0	0.00	24.15	1	14,498	0.01%
2021/10/07	0	0.00	8	24.12	24.15	-8	14,633	-0.05%
2021/10/06	7	23.68	82	23.68	23.90	-75	14,678	-0.51%
2021/10/05	3	23.45	0	0.00	23.40	3	14,554	0.02%
2021/10/04	0	0.00	4	23.60	23.60	-4	14,670	-0.03%
2021/10/01	0	0.00	2	23.40	23.60	-2	14,639	-0.01%
2021/09/30	4	23.55	0	0.00	23.60	4	14,627	0.03%
2021/09/29	16	23.59	3	23.63	23.85	13	14,576	0.09%
2021/09/28	11	23.90	2	23.90	24.00	9	14,479	0.06%
2021/09/27	1	24.25	13	24.27	24.30	-12	14,433	-0.08%
2021/09/24	6	24.05	6	24.11	24.15	0	14,547	0.00%
2021/09/23	5	24.16	15	24.27	24.00	-10	14,687	-0.07%
2021/09/22	4	23.29	38	23.64	24.05	-34	14,591	-0.23%
2021/09/17	22.2	23.59	4	23.65	23.50	18.2	14,235	0.13%
2021/09/16	1	23.45	15	23.56	23.60	-14	14,007	-0.10%
2021/09/15	3	23.35	39	23.41	23.40	-36	14,018	-0.26%
2021/09/14	2	23.15	27	23.06	23.10	-25	14,051	-0.18%
2021/09/13	0	0.00	5	22.90	22.90	-5	14,292	-0.03%
2021/09/10	0	0.00	6.2	22.79	22.80	-6.2	14,456	-0.04%
2021/09/09	1	22.80	6	22.80	22.65	-5	14,787	-0.03%
2021/09/08	22	22.90	12	22.83	22.80	10	15,007	0.07%
2021/09/07	0	0.00	10	22.88	23.00	-10	15,172	-0.07%
2021/09/06	0	0.00	4	22.80	22.65	-4	15,204	-0.03%
2021/09/03	0	0.00	6	22.78	22.80	-6	15,320	-0.04%
2021/09/02	8	22.60	22	22.72	22.55	-14	15,551	-0.09%
2021/09/01	5	22.83	26	22.85	22.85	-21	15,757	-0.13%
2021/08/31	0	0.00	22	22.65	22.90	-22	15,853	-0.14%
2021/08/30	1	22.50	6.5	22.59	22.70	-5.5	15,925	-0.03%
2021/08/27	4	22.56	2.1	22.54	22.60	1.9	15,977	0.01%
2021/08/25	14	22.61	0	0.00	22.55	14	16,117	0.09%
2021/08/24	2	22.45	1	22.60	22.55	1	16,090	0.01%
2021/08/23	5	22.45	25	22.57	22.35	-20	16,045	-0.12%
2021/08/20	11	22.42	2	22.35	22.35	9	16,081	0.06%
2021/08/19	0	0.00	3	22.30	22.30	-3	16,144	-0.02%
2021/08/18	14	22.26	36.3	22.29	22.30	-22.3	15,964	-0.14%
2021/08/17	1	22.10	95	22.28	22.30	-94	15,900	-0.59%
2021/08/16	3	21.63	0	0.00	21.70	3	15,513	0.02%
2021/08/13	5.1	21.60	0	0.00	21.65	5.1	16,457	0.03%
2021/08/12	1	21.50	1	21.65	21.55	0	16,734	0.00%
2021/08/11	17	21.78	23	21.75	21.80	-6	16,849	-0.04%
2021/08/10	9	21.75	13	21.71	21.85	-4	17,030	-0.02%
2021/08/09	2.1	21.35	0	0.00	21.40	2.1	17,094	0.01%
2021/08/06	4	21.45	0	0.00	21.45	4	17,339	0.02%
2021/08/05	4.1	21.46	3	21.50	21.55	1.1	17,850	0.01%
2021/08/04	11.5	21.43	0	0.00	21.45	11.5	18,453	0.06%
2021/08/03	8.1	21.47	7.8	21.46	21.55	0.2	18,878	0.00%
2021/08/02	13	21.63	2	21.50	21.60	11	19,120	0.06%
2021/07/30	22.2	21.49	5	21.65	21.60	17.2	19,314	0.09%
2021/07/29	23	21.66	0	0.00	21.70	23	19,327	0.12%
2021/07/28	11.1	21.64	215	21.65	21.75	-203.9	19,507	-1.05%	大賣/鉅額交易
2021/07/27	0	0.00	15	21.85	21.85	-15	19,971	-0.08%
2021/07/23	2	21.85	11	21.85	21.90	-9	20,511	-0.04%
2021/07/22	16	21.82	0	0.00	22.00	16	20,972	0.08%
2021/07/21	21	21.99	0	0.00	22.00	21	21,041	0.10%
2021/07/20	3.2	21.97	11	22.05	22.05	-7.9	21,251	-0.04%
2021/07/19	10	22.05	0	0.00	22.05	10	22,468	0.04%
2021/07/16	0.1	22.10	5	22.10	22.15	-4.9	23,230	-0.02%
2021/07/15	13	22.08	4	22.10	22.15	9	23,471	0.04%
2021/07/14	13	22.13	3	22.15	22.20	10	23,724	0.04%
2021/07/13	10	22.17	10.3	22.15	22.20	-0.3	23,976	0.00%
2021/07/12	17	22.08	3.6	22.14	22.10	13.4	24,047	0.06%
2021/07/09	43.1	22.06	0	0.00	22.10	43.1	24,178	0.18%
2021/07/08	1.1	22.21	6	22.29	22.30	-4.9	24,248	-0.02%
2021/07/07	12	22.26	1	22.25	22.30	11	24,722	0.04%
2021/07/06	3	22.37	83.5	22.34	22.45	-80.5	24,891	-0.32%
2021/07/05	1.5	22.22	1	22.20	22.25	0.5	25,062	0.00%
2021/07/02	16	22.09	1	22.10	22.05	15	25,366	0.06%
2021/07/01	42.1	22.11	0	0.00	22.00	42.1	25,664	0.16%
2021/06/30	18	22.45	33	22.41	22.35	-15	25,955	-0.06%
2021/06/29	7	22.05	10	22.10	22.05	-3	26,300	-0.01%
2021/06/28	14	22.02	0	0.00	22.00	14	27,021	0.05%
2021/06/25	29	22.11	0	0.00	22.05	29	28,652	0.10%
2021/06/24	26	22.12	10	22.15	22.10	16	29,580	0.05%
2021/06/23	81.1	22.08	0.5	22.20	22.10	80.6	29,494	0.27%
2021/06/22	32	22.37	10	22.30	22.30	22	29,422	0.07%
2021/06/21	10	22.76	0	0.00	22.60	10	29,223	0.03%
2021/06/18	2	22.93	21	23.11	23.05	-19	29,234	-0.06%
2021/06/17	2	22.90	0.6	23.10	23.05	1.4	29,140	0.00%
2021/06/16	2.4	22.56	0	0.00	23.00	2.4	29,508	0.01%
2021/06/15	19	22.53	30	22.45	22.50	-11	29,564	-0.04%
2021/06/11	10	22.70	0	0.00	22.65	10	29,429	0.03%
2021/06/10	16	22.61	2	22.70	22.85	14	29,604	0.05%
2021/06/09	1	22.95	0	0.00	22.95	1	29,422	0.00%
2021/06/08	6	23.02	0	0.00	23.15	6	29,258	0.02%
2021/06/07	4.3	23.03	0	0.00	23.05	4.3	29,400	0.01%
2021/06/04	6	23.18	0.2	23.25	23.20	5.8	29,270	0.02%
2021/06/03	0.5	23.20	5	23.25	23.40	-4.5	29,369	-0.02%
2021/06/02	12	23.18	0	0.00	23.10	12	29,417	0.04%
2021/06/01	0.1	23.50	4	23.60	23.45	-3.9	29,497	-0.01%
2021/05/31	1	23.40	0	0.00	23.45	1	29,720	0.00%
2021/05/28	7	23.32	1	23.40	23.30	6	29,823	0.02%
2021/05/27	31	23.00	0	0.00	23.40	31	30,018	0.10%
2021/05/26	1	23.30	1	23.45	23.30	0	30,132	0.00%
2021/05/25	4	23.33	5	23.35	23.35	-1	30,387	0.00%
2021/05/24	6	23.17	43	23.17	23.30	-37	30,466	-0.12%
2021/05/21	63	23.99	29	24.95	23.30	34	30,619	0.11%
2021/05/20	22	23.34	14	23.28	23.15	8	29,730	0.03%
2021/05/19	2	22.78	0	0.00	22.80	2	29,611	0.01%
2021/05/18	1	22.35	12	22.43	22.90	-11	29,662	-0.04%
2021/05/17	11	21.68	9	21.91	21.90	2	29,711	0.01%
2021/05/14	6.1	22.61	6	23.08	22.70	0.1	29,477	0.00%
2021/05/13	9	22.69	25	22.80	22.95	-16	29,414	-0.05%
2021/05/12	49	22.56	24	22.27	22.35	25	28,977	0.09%
2021/05/11	6	23.68	3.5	23.78	23.50	2.5	28,510	0.01%
2021/05/10	22	24.10	20	24.11	24.30	2	28,151	0.01%
2021/05/07	6.5	24.20	0	0.00	24.55	6.5	28,250	0.02%
2021/05/06	8	24.43	4	24.45	24.30	4	28,595	0.01%
2021/05/05	1	23.90	13	24.04	23.90	-12	28,795	-0.04%
2021/05/04	49.4	23.57	41	23.59	23.50	8.4	28,742	0.03%
2021/05/03	36	24.45	12.1	24.46	24.35	23.9	28,422	0.08%
2021/04/29	14	24.76	25	24.88	25.00	-11	28,268	-0.04%
2021/04/28	23	25.05	0	0.00	24.90	23	28,069	0.08%
2021/04/27	35	24.62	5	24.60	24.65	30	28,040	0.11%
2021/04/26	10	24.66	1	24.80	24.75	9	27,948	0.03%
2021/04/23	98.1	24.59	20	24.65	24.80	78.1	27,869	0.28%
2021/04/22	7	27.46	18	27.60	27.40	-11	27,381	-0.04%
2021/04/21	0	0.00	13	27.74	27.80	-13	26,955	-0.05%
2021/04/20	7	27.62	16.3	27.68	27.75	-9.3	26,708	-0.03%
2021/04/19	2.3	27.80	22	27.70	27.55	-19.7	26,542	-0.07%
2021/04/16	23	27.11	7	27.11	27.15	16	26,408	0.06%
2021/04/15	3.3	26.70	1	26.65	26.70	2.3	26,404	0.01%
2021/04/14	14	26.76	6	26.76	26.70	8	26,325	0.03%
2021/04/13	10.5	27.10	5	27.12	26.80	5.5	26,419	0.02%
2021/04/12	15	27.23	9.1	27.29	27.20	5.9	26,390	0.02%
2021/04/09	29.5	27.23	9	27.19	27.20	20.5	26,267	0.08%
2021/04/08	13	27.17	4	27.19	27.15	9	26,006	0.03%
2021/04/07	0	0.00	104	27.04	27.10	-104	25,692	-0.40%	大賣/鉅額交易
2021/04/06	40	27.15	33	27.32	27.05	7	25,436	0.03%
2021/04/01	12	27.13	8.2	27.24	27.25	3.8	24,961	0.02%
2021/03/31	46	26.95	33	26.92	26.70	13	24,340	0.05%
2021/03/30	35	26.75	20	26.73	27.00	15	23,516	0.06%
2021/03/29	13.2	26.07	168.7	25.79	26.10	-155.5	21,800	-0.71%	大賣/鉅額交易
2021/03/26	50.2	23.65	2	23.70	23.75	48.2	20,833	0.23%
2021/03/25	1.2	23.60	1	23.85	23.70	0.2	20,876	0.00%
2021/03/24	9	23.79	12	24.06	23.95	-3	20,905	-0.01%
2021/03/23	2	23.83	6	23.98	24.00	-4	20,979	-0.02%
2021/03/22	7	23.56	159	23.62	23.65	-152	21,013	-0.72%	大賣/鉅額交易
2021/03/19	13	23.87	30	23.95	23.85	-17	20,917	-0.08%
2021/03/18	159	23.61	25.1	23.61	23.70	133.9	20,499	0.65%	大買/鉅額交易
2021/03/17	0	0.00	6	23.30	23.30	-6	20,434	-0.03%
2021/03/16	5	23.40	27.2	23.31	23.30	-22.2	20,650	-0.11%
2021/03/15	1	22.75	50	22.81	22.95	-49	20,508	-0.24%
2021/03/12	50	22.88	10	22.90	22.90	40	21,108	0.19%
2021/03/11	70	22.92	25	22.95	22.95	45	21,545	0.21%
2021/03/10	10	22.65	1	22.85	22.70	9	21,436	0.04%
2021/03/09	1	22.70	4.1	22.59	22.70	-3.1	21,439	-0.01%
2021/03/08	3	22.35	0	0.00	22.40	3	21,301	0.01%
2021/03/05	5	21.95	9	22.19	22.40	-4	21,213	-0.02%
2021/03/04	6	22.48	10	22.38	22.20	-4	21,379	-0.02%
2021/03/03	1	22.30	15	22.55	22.60	-14	21,278	-0.07%
2021/03/02	0	0.00	21	22.45	22.20	-21	21,078	-0.10%
2021/02/26	5	21.96	42	22.05	22.20	-37	20,763	-0.18%
2021/02/25	8	22.15	5.1	22.16	22.30	2.9	20,441	0.01%
2021/02/24	1	21.90	1	22.00	21.90	0	20,294	0.00%
2021/02/23	4	21.71	15	21.75	21.75	-11	20,153	-0.05%
2021/02/22	37	21.85	1	21.90	21.80	36	19,945	0.18%
2021/02/19	8	21.71	0	0.00	21.85	8	19,837	0.04%
2021/02/18	28	21.76	0	0.00	21.90	28	19,673	0.14%
2021/02/17	21	21.85	3	21.80	21.75	18	19,633	0.09%
2021/02/05	2	21.85	24	21.85	21.90	-22	19,297	-0.11%
2021/02/04	0	0.00	420	21.81	21.80	-420	19,223	-2.18%	大賣/鉅額交易
2021/02/03	1	21.50	10	21.77	21.80	-9	19,168	-0.05%
2021/02/02	10	21.35	0	0.00	21.50	10	19,207	0.05%
2021/02/01	12	21.44	3	21.35	21.35	9	19,073	0.05%
2021/01/29	12	21.66	3	21.62	21.45	9	18,945	0.05%
2021/01/28	10	21.95	14	22.39	22.15	-4	18,567	-0.02%
2021/01/27	8.1	21.84	16	22.08	21.80	-7.9	17,970	-0.04%
2021/01/26	8	21.54	4.1	21.53	21.40	3.9	17,454	0.02%
2021/01/25	4.1	21.34	1	21.35	21.40	3.1	17,231	0.02%
2021/01/22	0	0.00	8.4	21.11	21.30	-8.4	17,126	-0.05%
2021/01/21	14	20.99	11	20.99	20.80	3	17,116	0.02%
2021/01/20	60.6	20.84	32	20.92	20.80	28.6	17,063	0.17%
2021/01/19	7.1	21.52	2	21.80	21.50	5.1	16,553	0.03%
2021/01/18	16	21.60	1	21.75	21.55	15	16,285	0.09%
2021/01/15	225.2	22.29	47	22.62	22.25	178.2	15,964	1.12%	大買/鉅額交易
2021/01/14	6	22.28	65	22.20	22.25	-59	15,247	-0.39%
2021/01/13	1	21.80	87	21.86	21.80	-86	14,793	-0.58%
2021/01/12	26	21.89	3	21.82	21.65	23	14,595	0.16%
2021/01/11	42	21.62	55.3	21.80	21.80	-13.3	14,313	-0.09%
2021/01/08	2	21.10	9	21.26	21.50	-7	14,022	-0.05%
2021/01/07	20	21.15	22	21.15	21.00	-2	13,760	-0.01%
2021/01/06	8	21.03	9	21.53	21.05	-1	13,606	-0.01%
2021/01/05	20	21.49	34.1	21.37	21.55	-14.1	13,173	-0.11%
2021/01/04	1	20.80	11	20.87	20.80	-10	12,853	-0.08%
2020/12/31	0	0.00	7	20.77	20.70	-7	12,794	-0.05%
2020/12/29	1	20.85	16	20.91	20.95	-15	12,693	-0.12%
2020/12/28	1	20.80	8	20.84	20.80	-7	12,620	-0.06%
2020/12/25	1	20.55	2	20.58	20.60	-1	12,638	-0.01%
2020/12/24	5	20.50	11	20.55	20.40	-6	12,651	-0.05%
2020/12/23	1	20.35	1	20.40	20.30	0	12,625	0.00%
2020/12/22	6	20.45	0	0.00	20.45	6	12,649	0.05%
2020/12/21	14	20.43	12	20.41	20.50	2	12,678	0.02%
2020/12/18	2	20.93	10	20.85	20.70	-8	12,601	-0.06%
2020/12/17	5	20.92	16	20.92	21.00	-11	12,419	-0.09%
2020/12/16	1	20.65	31	20.68	20.85	-30	12,187	-0.25%
2020/12/15	7	20.49	10	20.70	20.50	-3	12,107	-0.02%
2020/12/14	3	20.72	12	20.73	20.60	-9	11,954	-0.08%
2020/12/11	6	20.62	11	20.42	20.45	-5	11,827	-0.04%
2020/12/10	51	20.55	20	20.59	20.50	31	11,771	0.26%
2020/12/09	17	20.35	12.4	20.32	20.50	4.6	11,429	0.04%
2020/12/08	44	20.29	32	20.38	20.35	12	11,188	0.11%
2020/12/07	1	19.80	33.1	19.95	20.10	-32.1	10,549	-0.30%
2020/12/04	1	19.50	3	19.47	19.55	-2	10,110	-0.02%
2020/12/03	1	19.35	0	0.00	19.45	1	9,979	0.01%
2020/12/02	4	19.38	2	19.40	19.35	2	9,941	0.02%
2020/11/30	11	19.31	0	0.00	19.30	11	10,289	0.11%
2020/11/27	32	19.33	30	19.30	19.25	2	10,617	0.02%
2020/11/25	3	19.50	0	0.00	19.55	3	10,762	0.03%
2020/11/24	0	0.00	17	19.70	19.60	-17	10,785	-0.16%
2020/11/23	2	19.65	7	19.67	19.70	-5	10,790	-0.05%
2020/11/20	1	19.50	0	0.00	19.55	1	10,704	0.01%
2020/11/19	0	0.00	4	19.50	19.50	-4	10,855	-0.04%
2020/11/18	10	19.50	9	19.45	19.55	1	10,804	0.01%
2020/11/17	0	0.00	21	19.45	19.40	-21	10,887	-0.19%
2020/11/16	0	0.00	3	19.35	19.40	-3	11,036	-0.03%
2020/11/12	1	19.10	0	0.00	19.10	1	10,938	0.01%
2020/11/11	0	0.00	9	19.23	19.35	-9	10,973	-0.08%
2020/11/10	1	18.80	1	19.10	19.10	0	10,799	0.00%
2020/11/09	7	18.76	1.7	18.90	18.95	5.3	10,688	0.05%
2020/11/06	0	0.00	1	18.85	18.90	-1	10,631	-0.01%
2020/11/05	3	18.85	5	18.81	18.85	-2	10,731	-0.02%
2020/11/03	0	0.00	11	18.80	18.75	-11	10,939	-0.10%
2020/11/02	0	0.00	2	18.70	18.65	-2	11,041	-0.02%
2020/10/30	15	18.73	10	18.79	18.60	5	11,214	0.04%
2020/10/29	2	18.60	3	18.78	18.95	-1	11,114	-0.01%
2020/10/28	0	0.00	1	18.80	18.75	-1	11,010	-0.01%
2020/10/27	7	18.59	5	18.60	18.60	2	11,111	0.02%
2020/10/26	3	18.65	1	18.60	18.65	2	11,163	0.02%
2020/10/23	2	18.60	0	0.00	18.60	2	11,203	0.02%
2020/10/22	4	18.55	0	0.00	18.50	4	11,314	0.04%
2020/10/21	10	18.53	5.3	18.55	18.50	4.7	11,217	0.04%
2020/10/20	6	18.59	2	18.55	18.60	4	11,280	0.04%
2020/10/19	3	18.60	0	0.00	18.55	3	11,369	0.03%
2020/10/15	1	18.75	0	0.00	18.70	1	11,616	0.01%
2020/10/13	0	0.00	1.1	18.75	18.70	-1.1	12,644	-0.01%
2020/10/12	17	18.68	10	18.70	18.70	7	13,454	0.05%
2020/10/08	7	18.90	0	0.00	18.85	7	13,774	0.05%
2020/10/06	0	0.00	6	18.97	19.00	-6	14,320	-0.04%
2020/10/05	6	18.94	0	0.00	18.90	6	14,469	0.04%
2020/09/30	1	19.15	0	0.00	19.05	1	14,696	0.01%
2020/09/29	0	0.00	3	19.28	19.35	-3	14,990	-0.02%
2020/09/28	0	0.00	2	19.25	19.30	-2	15,118	-0.01%
2020/09/25	2	18.85	3	18.85	18.90	-1	15,290	-0.01%
2020/09/24	4	18.90	10	18.96	18.80	-6	15,362	-0.04%
2020/09/23	17	19.08	1	19.15	19.15	16	15,432	0.10%
2020/09/22	2	19.10	0	0.00	19.10	2	15,484	0.01%
2020/09/21	5	19.51	10	19.53	19.35	-5	15,530	-0.03%
2020/09/18	2	19.40	2	19.58	19.70	0	15,606	0.00%
2020/09/17	4	19.35	6	19.36	19.40	-2	15,581	-0.01%
2020/09/16	5	19.46	10	19.58	19.35	-5	15,678	-0.03%
2020/09/15	8	19.46	86.3	19.50	19.45	-78.3	15,849	-0.49%
2020/09/14	1	19.15	7	19.16	19.15	-6	15,963	-0.04%
2020/09/11	7	19.10	30	19.15	19.15	-23	16,078	-0.14%
2020/09/10	6	19.12	6	19.10	19.10	0	16,183	0.00%
2020/09/09	5	19.02	11	18.90	19.00	-6	16,241	-0.04%
2020/09/08	0	0.00	4	19.08	19.20	-4	16,220	-0.02%
2020/09/07	3	19.12	0	0.00	19.10	3	16,361	0.02%
2020/09/04	36	19.02	4	19.05	19.20	32	16,455	0.19%
2020/09/03	60	19.50	2	19.45	19.25	58	16,475	0.35%
2020/09/02	83	19.47	68	19.31	19.60	15	16,239	0.09%
2020/09/01	0	0.00	30	18.85	18.85	-30	15,781	-0.19%
2020/08/31	2	18.70	0	0.00	18.50	2	15,761	0.01%
2020/08/28	5	18.85	0	0.00	18.85	5	15,639	0.03%
2020/08/27	2	18.90	7	18.97	18.90	-5	15,778	-0.03%
2020/08/25	0	0.00	1	18.85	18.80	-1	15,912	-0.01%
2020/08/24	0	0.00	1	18.50	18.45	-1	16,007	-0.01%
2020/08/21	64	18.26	0	0.00	18.40	64	16,093	0.40%
2020/08/20	34	18.35	12	18.39	18.35	22	15,943	0.14%
2020/08/19	1	18.60	0	0.00	18.60	1	15,746	0.01%
2020/08/18	3	18.67	0	0.00	18.75	3	15,642	0.02%
2020/08/17	2	18.60	0	0.00	18.70	2	15,667	0.01%
2020/08/13	4	18.58	0	0.00	18.60	4	15,700	0.03%
2020/08/12	1	18.70	0	0.00	18.65	1	15,674	0.01%
2020/08/11	13	18.92	2	18.85	18.80	11	15,679	0.07%
2020/08/10	10	18.80	0	0.00	19.00	10	15,801	0.06%
2020/08/07	10	18.70	0	0.00	18.70	10	15,840	0.06%
2020/08/06	1	18.70	1	18.70	18.75	0	15,887	0.00%
2020/08/05	3	18.58	0	0.00	18.60	3	15,880	0.02%
2020/08/04	0	0.00	1.6	18.47	18.45	-1.6	15,828	-0.01%
2020/08/03	14	18.46	0	0.00	18.35	14	15,804	0.09%
2020/07/31	5	18.51	0	0.00	18.65	5	15,733	0.03%
2020/07/30	1	18.35	0	0.00	18.45	1	15,632	0.01%
2020/07/29	31	18.33	8	18.41	18.25	23	15,560	0.15%
2020/07/28	20	18.30	5	18.31	18.30	15	15,654	0.10%
2020/07/27	20	18.35	14	18.45	18.35	6	15,768	0.04%
2020/07/24	3	18.50	1	18.60	18.45	2	15,856	0.01%
2020/07/23	4	18.71	0	0.00	18.75	4	15,887	0.03%
2020/07/22	3	18.83	23	18.90	18.85	-20	15,949	-0.13%
2020/07/21	8	18.83	0	0.00	18.85	8	15,918	0.05%
2020/07/20	2	18.45	3	18.47	18.50	-1	15,865	-0.01%
2020/07/17	12	18.45	0	0.00	18.40	12	15,815	0.08%
2020/07/16	19	20.07	13	20.02	20.00	6	15,249	0.04%
2020/07/15	0	0.00	3	20.20	20.20	-3	14,580	-0.02%
2020/07/14	6	20.24	5.1	20.35	20.10	0.9	14,213	0.01%
2020/07/13	7	20.21	302.4	20.25	20.25	-295.4	14,007	-2.11%	大賣/鉅額交易
2020/07/10	2	20.00	74.2	20.10	20.00	-72.2	13,953	-0.52%
2020/07/09	1	20.45	11	20.32	20.15	-10	13,924	-0.07%
2020/07/08	0	0.00	104	20.28	20.40	-104	13,653	-0.76%	大賣/鉅額交易
2020/07/06	0	0.00	5	20.00	20.05	-5	13,210	-0.04%
2020/07/03	26	19.86	23	20.03	19.80	3	13,180	0.02%
2020/07/02	0	0.00	22	19.95	19.95	-22	13,274	-0.17%
2020/07/01	0	0.00	1	19.55	19.55	-1	13,300	-0.01%
2020/06/24	5	19.45	20	19.55	19.45	-15	13,556	-0.11%
2020/06/23	1	19.25	5	19.25	19.40	-4	13,543	-0.03%
2020/06/22	1	19.20	19	19.39	19.20	-18	13,556	-0.13%
2020/06/19	0	0.00	110	19.69	19.50	-110	13,614	-0.81%	大賣/鉅額交易
2020/06/18	0	0.00	24	19.50	19.55	-24	13,515	-0.18%
2020/06/17	5	19.30	7.3	19.37	19.35	-2.3	13,523	-0.02%
2020/06/16	13.8	19.21	26	19.21	19.15	-12.2	13,735	-0.09%
2020/06/12	0	0.00	6	19.10	18.90	-6	14,423	-0.04%
2020/06/11	2	19.13	21	19.19	19.10	-19	14,618	-0.13%
2020/06/10	1	19.15	24	19.20	19.10	-23	14,741	-0.16%
2020/06/09	13	19.20	1	19.25	19.20	12	15,118	0.08%
2020/06/08	1	19.10	3	19.22	19.20	-2	15,383	-0.01%
2020/06/04	0	0.00	5	19.00	19.05	-5	15,404	-0.03%
2020/06/03	1	19.00	3	19.12	19.00	-2	15,658	-0.01%
2020/06/02	0	0.00	10	18.95	19.00	-10	15,664	-0.06%
2020/06/01	1	18.85	1	19.00	18.90	0	15,699	0.00%
2020/05/29	2	18.40	2	18.55	19.10	0	15,590	0.00%
2020/05/28	1	18.60	3	18.45	18.40	-2	15,346	-0.01%
2020/05/27	2	18.63	1	18.70	18.65	1	15,425	0.01%
2020/05/26	0	0.00	2	18.60	18.55	-2	15,503	-0.01%
2020/05/25	3	18.45	0	0.00	18.45	3	15,499	0.02%
2020/05/22	4	18.46	1	18.45	18.40	3	15,530	0.02%
2020/05/21	28	18.55	0	0.00	18.60	28	15,507	0.18%
2020/05/20	3	18.45	0	0.00	18.50	3	15,472	0.02%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/18	0	0.00	1	18.40	18.45	-1	15,490	-0.01%
2020/05/15	110	18.41	0	0.00	18.45	110	15,571	0.71%	大買/鉅額交易
2020/05/14	27	18.61	1	18.60	18.60	26	15,371	0.17%
2020/05/13	20	18.90	0	0.00	19.00	20	15,291	0.13%
2020/05/12	5	18.90	75	18.95	18.80	-70	15,227	-0.46%
2020/05/11	8	18.94	3	18.90	18.80	5	15,188	0.03%
2020/05/06	1	18.65	0	0.00	18.65	1	14,995	0.01%
2020/05/05	0	0.00	14	18.66	18.65	-14	14,941	-0.09%
2020/05/04	62	18.65	0	0.00	18.60	62	14,921	0.42%
2020/04/30	29.2	19.07	0	0.00	19.10	29.2	14,818	0.20%
2020/04/29	2	19.10	6	19.01	19.10	-4	14,753	-0.03%
2020/04/28	7	18.86	0	0.00	18.95	7	14,786	0.05%
2020/04/27	3	18.80	72	18.80	18.90	-69	15,015	-0.46%
2020/04/23	1	18.65	4	18.65	18.75	-3	14,936	-0.02%
2020/04/22	0	0.00	2	18.48	18.70	-2	14,782	-0.01%
2020/04/21	24	18.43	4	18.35	18.45	20	14,599	0.14%
2020/04/20	2	18.60	0	0.00	18.70	2	14,385	0.01%
2020/04/17	18	18.69	5	18.88	18.70	13	14,279	0.09%
2020/04/16	2	18.60	0	0.00	18.85	2	14,118	0.01%
2020/04/15	43	18.82	31	18.75	18.85	12	13,974	0.09%
2020/04/14	2	18.58	42	18.57	18.55	-40	13,737	-0.29%
2020/04/13	2	18.30	5	18.35	18.35	-3	13,580	-0.02%
2020/04/09	0	0.00	1	18.20	18.30	-1	13,617	-0.01%
2020/04/08	30	18.20	31	18.15	18.10	-1	13,490	-0.01%
2020/04/07	2	18.00	12	18.23	18.10	-10	13,391	-0.07%
2020/04/06	1	18.05	5	18.10	18.10	-4	13,184	-0.03%
2020/04/01	36	17.68	0	0.00	17.75	36	12,974	0.28%
2020/03/31	6	17.93	36	17.89	17.30	-30	12,808	-0.23%
2020/03/30	1	17.35	1.3	17.38	17.30	-0.3	12,491	0.00%
2020/03/27	0	0.00	3	17.52	17.40	-3	12,423	-0.02%
2020/03/26	1	17.25	1	17.25	17.20	0	12,348	0.00%
2020/03/25	11	17.17	7	17.25	17.15	4	12,456	0.03%
2020/03/24	0.2	16.45	1	16.55	16.40	-0.9	12,272	-0.01%
2020/03/23	5	15.63	0	0.00	15.50	5	12,403	0.04%
2020/03/20	4	16.18	1	16.05	16.20	3	12,425	0.02%
2020/03/19	13	15.89	6	15.98	15.70	7	12,163	0.06%
2020/03/18	3	16.32	3	16.57	16.50	0	11,735	0.00%
2020/03/17	13.2	16.49	12	16.43	16.50	1.2	11,487	0.01%
2020/03/16	8	16.84	0	0.00	16.75	8	11,272	0.07%
2020/03/13	19	16.73	2	16.41	17.10	17	11,112	0.15%
2020/03/12	37	17.26	36	17.32	17.20	1	10,597	0.01%
2020/03/11	6	17.84	0	0.00	17.85	6	10,275	0.06%
2020/03/10	17.1	17.68	0	0.00	17.90	17.1	10,250	0.17%
2020/03/09	68	17.90	5	18.00	17.90	63	10,060	0.63%
2020/03/06	7	18.04	7	18.05	18.05	0	9,760	0.00%
2020/03/05	1	18.15	0	0.00	18.15	1	9,657	0.01%
2020/03/04	0	0.00	3.2	18.20	18.20	-3.2	9,640	-0.03%
2020/03/03	5	18.15	0	0.00	18.15	5	9,605	0.05%
2020/03/02	10	18.16	1	18.20	18.10	9	9,672	0.09%
2020/02/26	10	18.30	5	18.40	18.40	5	10,624	0.05%
2020/02/25	7	18.19	0	0.00	18.20	7	10,569	0.07%
2020/02/24	9	18.33	3	18.30	18.30	6	10,610	0.06%
2020/02/20	3	18.37	0	0.00	18.40	3	10,780	0.03%
2020/02/19	2	18.35	1	18.40	18.35	1	10,867	0.01%
2020/02/18	3	18.35	3	18.40	18.40	0	10,882	0.00%
2020/02/17	0	0.00	2	18.50	18.55	-2	10,889	-0.02%
2020/02/14	2	18.58	0	0.00	18.55	2	10,987	0.02%
2020/02/13	5	18.55	1	18.55	18.50	4	11,123	0.04%
2020/02/11	4	18.40	0	0.00	18.40	4	11,281	0.04%
2020/02/10	3	18.42	0	0.00	18.40	3	11,380	0.03%
2020/02/07	1	18.50	0	0.00	18.55	1	11,651	0.01%
2020/02/05	4	18.36	0	0.00	18.40	4	12,620	0.03%
2020/02/03	108	18.05	2	18.15	18.15	106	12,822	0.83%	大買/鉅額交易
2020/01/30	11	18.43	73.6	18.35	18.35	-62.6	12,702	-0.49%
2020/01/20	1	19.10	5	19.20	19.10	-4	12,399	-0.03%
2020/01/17	2	18.95	10	19.00	19.00	-8	12,351	-0.06%
2020/01/16	2	18.90	0	0.00	18.95	2	12,359	0.02%
2020/01/15	1	19.00	0	0.00	19.00	1	12,507	0.01%
2020/01/14	1	18.85	5	18.95	18.95	-4	12,613	-0.03%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/07	0	0.00	1	18.80	18.75	-1	13,095	-0.01%
2020/01/06	0	0.00	5	18.82	18.90	-5	13,147	-0.04%
2019/12/27	0	0.00	14	19.00	19.00	-14	13,303	-0.11%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/23	0	0.00	10	18.95	19.00	-10	13,349	-0.07%
2019/12/20	1	18.95	10	19.00	19.00	-9	13,328	-0.07%
2019/12/19	5	18.95	10	18.93	18.95	-5	13,215	-0.04%
2019/12/18	38	18.83	10	18.95	19.00	28	13,142	0.21%
2019/12/17	5	18.85	22	18.90	19.00	-17	12,963	-0.13%
2019/12/16	0	0.00	5	18.85	18.85	-5	12,788	-0.04%
2019/12/13	7	18.79	1	18.85	18.85	6	12,756	0.05%
2019/12/12	1	18.70	0	0.00	18.75	1	12,662	0.01%
2019/12/11	2	18.70	2.2	18.75	18.70	-0.2	12,643	0.00%
2019/12/10	3	18.73	0	0.00	18.75	3	12,621	0.02%
2019/12/04	0	0.00	1	18.80	18.85	-1	12,621	-0.01%
2019/12/03	0	0.00	5	18.80	18.80	-5	12,693	-0.04%
2019/11/29	1	18.75	0	0.00	18.80	1	12,669	0.01%
2019/11/28	0	0.00	1	18.75	18.90	-1	12,702	-0.01%
2019/11/27	1	18.75	0	0.00	18.70	1	12,805	0.01%
2019/11/26	1.3	18.78	5	19.00	18.75	-3.7	12,767	-0.03%
2019/11/25	6	18.83	0	0.00	18.90	6	11,634	0.05%
2019/11/22	9	18.91	1	18.90	18.90	8	11,714	0.07%
2019/11/21	5	18.85	4	18.85	18.90	1	11,761	0.01%
2019/11/20	2	18.90	8	19.00	19.00	-6	11,701	-0.05%
2019/11/19	12	18.92	11	18.95	18.90	1	11,818	0.01%
2019/11/18	0	0.00	1	18.90	18.90	-1	11,891	-0.01%
2019/11/15	0	0.00	5	18.60	18.55	-5	11,897	-0.04%
2019/11/14	0	0.00	2	18.40	18.50	-2	11,920	-0.02%
2019/11/13	11	18.35	0	0.00	18.30	11	12,032	0.09%
2019/11/12	9	18.40	0	0.00	18.45	9	12,326	0.07%
2019/11/11	1	18.70	3	18.62	18.65	-2	12,307	-0.02%
2019/11/08	0	0.00	8	18.80	18.80	-8	12,197	-0.07%
2019/11/07	3	18.70	5	18.68	18.70	-2	12,095	-0.02%
2019/11/06	39	18.80	32	18.76	18.70	7	11,995	0.06%
2019/11/05	10	19.07	9	19.11	19.05	1	11,818	0.01%
2019/11/04	0	0.00	26	18.40	18.50	-26	11,147	-0.23%
2019/10/31	3	18.22	2	18.20	18.20	1	11,039	0.01%
2019/10/29	3	18.25	0	0.00	18.25	3	10,925	0.03%
2019/10/28	3	18.20	1	18.35	18.30	2	10,823	0.02%
2019/10/25	1	18.20	0	0.00	18.30	1	10,722	0.01%
2019/10/23	4	18.29	3	18.30	18.25	1	10,716	0.01%
2019/10/22	4	18.20	1	18.15	18.10	3	10,629	0.03%
2019/10/21	1	18.05	3	18.10	18.10	-2	10,523	-0.02%
2019/10/17	14	17.78	0.6	17.90	17.90	13.4	10,518	0.13%
2019/10/16	32	17.82	0	0.00	17.85	32	10,294	0.31%
2019/10/15	18.1	17.78	0	0.00	17.80	18.1	10,153	0.18%
2019/10/14	1	17.90	2	17.90	17.90	-1	10,099	-0.01%
2019/10/09	20	17.76	2	17.70	17.70	18	10,220	0.18%
2019/10/08	0	0.00	2	17.90	17.85	-2	10,332	-0.02%
2019/10/07	13	17.78	0	0.00	17.80	13	10,323	0.13%
2019/10/04	3	17.85	0	0.00	17.90	3	10,315	0.03%
2019/10/03	13	17.81	0	0.00	17.90	13	10,373	0.13%
2019/10/02	4	17.95	0	0.00	17.95	4	10,382	0.04%
2019/09/27	62	18.00	0	0.00	17.90	62	10,344	0.60%
2019/09/26	10	18.13	0	0.00	18.05	10	10,328	0.10%
2019/09/25	0	0.00	2	18.20	18.10	-2	10,315	-0.02%
2019/09/24	2	18.30	6	18.37	18.30	-4	10,386	-0.04%
2019/09/23	1	18.05	0	0.00	18.15	1	10,332	0.01%
2019/09/20	1	18.05	0	0.00	18.05	1	10,415	0.01%
2019/09/19	5	18.25	0	0.00	18.20	5	10,277	0.05%
2019/09/18	0	0.00	5	18.30	18.30	-5	10,329	-0.05%
2019/09/12	1	18.30	2	18.45	18.40	-1	10,709	-0.01%
2019/09/10	8	18.09	1	18.15	18.10	7	10,699	0.07%
2019/09/09	1	18.20	0	0.00	18.25	1	10,562	0.01%
2019/09/04	17	17.87	1	17.90	18.00	16	10,261	0.16%
2019/09/03	7	17.94	6	18.03	17.90	1	10,260	0.01%
2019/09/02	6	18.00	3	18.02	18.05	3	10,403	0.03%
2019/08/30	5	17.86	2	17.90	17.95	3	10,282	0.03%
2019/08/29	2	17.70	1	17.80	17.80	1	10,150	0.01%
2019/08/28	66	17.57	0	0.00	17.65	66	10,077	0.65%
2019/08/27	5	17.64	0	0.00	17.60	5	10,051	0.05%
2019/08/26	8	17.46	0	0.00	17.50	8	10,022	0.08%
2019/08/23	2	17.70	12	17.68	17.70	-10	10,014	-0.10%
2019/08/22	22.2	17.48	0	0.00	17.50	22.2	10,016	0.22%
2019/08/21	35	17.59	0	0.00	17.55	35	10,063	0.35%
2019/08/20	8	17.75	29	17.80	17.65	-21	9,838	-0.21%
2019/08/19	64	17.85	1	17.90	17.80	63	9,671	0.65%
2019/08/16	34	17.66	1	17.95	17.85	33	9,614	0.34%
2019/08/15	75	17.79	0	0.00	17.65	75	9,373	0.80%
2019/08/14	7	18.20	0	0.00	18.15	7	9,001	0.08%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/12	1	18.50	0	0.00	18.55	1	8,830	0.01%
2019/08/07	1.1	18.51	0	0.00	18.50	1.1	8,997	0.01%
2019/08/06	7	18.25	0	0.00	18.55	7	9,133	0.08%
2019/08/05	11	18.65	0	0.00	18.60	11	9,144	0.12%
2019/08/02	5	18.78	2	18.88	18.85	3	9,185	0.03%
2019/08/01	34	18.95	0	0.00	18.95	34	9,134	0.37%
2019/07/31	2.1	19.05	0	0.00	19.10	2.1	9,115	0.02%
2019/07/29	45	19.10	3	19.12	19.25	42	9,269	0.45%
2019/07/26	13	19.15	0	0.00	19.15	13	9,295	0.14%
2019/07/25	3	19.40	0	0.00	19.45	3	9,238	0.03%
2019/07/24	2	19.25	2	19.33	19.30	0	9,258	0.00%
2019/07/23	10	19.18	4	19.21	19.25	6	9,258	0.06%
2019/07/22	1	19.00	1.7	19.07	19.05	-0.7	9,252	-0.01%
2019/07/19	21	19.35	0	0.00	19.20	21	9,203	0.23%
2019/07/18	35	19.30	0	0.00	19.30	35	9,223	0.38%
2019/07/17	31	19.37	2	19.35	19.30	29	9,302	0.31%
2019/07/16	7	19.49	4	19.44	19.50	3	9,336	0.03%
2019/07/15	3	19.37	14	19.35	19.45	-11	9,360	-0.12%
2019/07/12	1	20.45	24	20.43	20.45	-23	9,324	-0.25%
2019/07/11	0	0.00	44	20.40	20.35	-44	9,311	-0.47%
2019/07/10	0	0.00	3.6	20.25	20.25	-3.6	9,354	-0.04%
2019/07/09	5	20.26	0	0.00	20.30	5	9,387	0.05%
2019/07/08	20	20.20	0	0.00	20.30	20	9,347	0.21%
2019/07/05	1	20.50	2	20.50	20.50	-1	9,376	-0.01%
2019/07/04	6	20.50	1.2	20.47	20.55	4.8	9,477	0.05%
2019/07/03	103	20.52	0	0.00	20.45	103	9,512	1.08%	大買/鉅額交易
2019/07/02	0	0.00	2	20.50	20.60	-2	9,677	-0.02%
2019/07/01	0	0.00	3	20.57	20.50	-3	9,702	-0.03%
2019/06/27	0	0.00	3	20.30	20.25	-3	9,603	-0.03%
2019/06/24	2	20.25	1	20.15	20.15	1	9,640	0.01%
2019/06/21	0	0.00	3	20.22	20.15	-3	9,617	-0.03%
2019/06/20	2	20.05	2.2	20.07	20.00	-0.2	9,600	0.00%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/18	1	19.85	0	0.00	19.90	1	9,322	0.01%
2019/06/14	0	0.00	1	19.85	19.85	-1	9,431	-0.01%
2019/06/13	1	19.85	5	19.85	19.90	-4	9,478	-0.04%
2019/06/12	1	19.90	0	0.00	19.85	1	9,693	0.01%
2019/06/11	1	19.90	20.2	19.87	19.95	-19.2	9,714	-0.20%
2019/06/10	0	0.00	7	19.75	19.85	-7	9,677	-0.07%
2019/06/05	0	0.00	14	19.66	19.60	-14	9,583	-0.15%
2019/06/04	10	19.50	5	19.50	19.50	5	9,617	0.05%
2019/06/03	1	19.35	2	19.50	19.45	-1	9,660	-0.01%
2019/05/31	0	0.00	1	19.60	19.65	-1	9,709	-0.01%
2019/05/30	0	0.00	6	19.10	19.40	-6	9,586	-0.06%
2019/05/29	0	0.00	1	19.15	19.15	-1	9,717	-0.01%
2019/05/28	1	19.05	1	19.15	19.05	0	10,020	0.00%
2019/05/27	5	19.10	1	19.00	19.05	4	10,087	0.04%
2019/05/24	0	0.00	3	19.02	19.00	-3	10,163	-0.03%
2019/05/23	2	19.00	5	18.95	19.00	-3	10,196	-0.03%
2019/05/22	1	19.00	0	0.00	18.95	1	10,146	0.01%
2019/05/21	0	0.00	1	19.05	18.95	-1	10,273	-0.01%
2019/05/20	4	18.85	0	0.00	18.85	4	10,214	0.04%
2019/05/17	0	0.00	1	18.85	18.80	-1	10,205	-0.01%
2019/05/16	2	18.80	1	18.85	18.75	1	10,203	0.01%
2019/05/15	5.2	18.85	1	18.85	18.85	4.2	10,200	0.04%
2019/05/14	9	18.84	0	0.00	19.10	9	10,188	0.09%
2019/05/13	4	19.29	5	19.36	19.20	-1	10,044	-0.01%
2019/05/10	0	0.00	3	19.45	19.50	-3	10,174	-0.03%
2019/05/09	3.5	19.46	0	0.00	19.35	3.5	10,223	0.03%
2019/05/08	3	19.70	6	19.67	19.65	-3	10,250	-0.03%
2019/05/07	2	19.70	10.1	19.79	19.90	-8.1	10,474	-0.08%
2019/05/06	2	19.70	1	19.75	19.60	1	10,626	0.01%
2019/05/03	6	19.96	4	20.00	20.00	2	10,420	0.02%
2019/05/02	15	19.90	0	19.90	19.90	15	10,420	0.14%
2019/04/30	0	0.00	10	19.88	19.95	-10	10,445	-0.10%
2019/04/29	6	19.82	12.3	19.89	19.90	-6.3	10,433	-0.06%
2019/04/26	2	19.80	0.5	19.80	19.85	1.6	10,405	0.01%
2019/04/25	2	19.83	10	19.75	19.80	-8	10,411	-0.08%
2019/04/24	1	19.85	2	19.80	19.85	-1	10,465	-0.01%
2019/04/23	1	19.65	0	0.00	19.70	1	10,416	0.01%
2019/04/22	4	19.70	2	19.75	19.70	2	10,346	0.02%
2019/04/19	7	19.61	2	19.65	19.60	5	10,338	0.05%
2019/04/18	12	19.51	15	19.51	19.60	-3	10,344	-0.03%
2019/04/17	10	19.46	0	0.00	19.50	10	10,327	0.10%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/15	11	19.36	0	0.00	19.45	11	10,097	0.11%
2019/04/12	2	19.30	1	19.40	19.25	1	10,076	0.01%
2019/04/11	0	0.00	1	19.35	19.35	-1	10,102	-0.01%
2019/04/10	13	19.55	10	19.50	19.55	3	10,053	0.03%
2019/04/09	0	0.00	6	19.40	19.50	-6	9,955	-0.06%
2019/04/08	3	19.48	15	19.32	19.50	-12	9,935	-0.12%
2019/04/03	0	0.00	4	19.05	19.15	-4	9,729	-0.04%
2019/04/02	1	19.05	0	0.00	19.10	1	9,683	0.01%
2019/04/01	4	19.11	0	0.00	19.05	4	9,660	0.04%
2019/03/29	1	18.95	0	0.00	19.15	1	9,531	0.01%
2019/03/28	1	19.00	0	0.00	19.00	1	9,485	0.01%
2019/03/27	8	19.00	3	19.00	19.00	5	9,500	0.05%
2019/03/25	33	18.79	2	18.80	18.85	31	9,456	0.33%
2019/03/22	0	0.00	19	19.10	19.10	-19	9,221	-0.21%
2019/03/20	1	19.00	1	19.00	19.00	0	9,270	0.00%
2019/03/15	0	0.00	10.4	18.75	18.75	-10.4	9,342	-0.11%
2019/03/13	1	18.85	0	0.00	18.90	1	9,307	0.01%
2019/03/12	5	18.85	7	18.90	18.80	-2	9,302	-0.02%
2019/03/11	1	18.80	0	0.00	18.75	1	9,316	0.01%
2019/03/08	2	18.90	0	0.00	18.90	2	9,367	0.02%
2019/03/04	0	0.00	3	18.95	18.95	-3	9,568	-0.03%
2019/02/27	0	0.00	16	18.97	19.10	-16	9,392	-0.17%
2019/02/26	0	0.00	80.2	18.83	18.80	-80.2	9,065	-0.88%
2019/02/22	0	0.00	1.2	18.35	18.35	-1.2	8,646	-0.01%
2019/02/21	2	18.25	0	0.00	18.30	2	8,666	0.02%
2019/02/20	30	18.25	30	18.25	18.30	0	8,696	0.00%
2019/02/19	2	18.25	0	0.00	18.30	2	8,623	0.02%
2019/02/18	2	18.20	0	0.00	18.20	2	8,650	0.02%
2019/02/14	3	18.25	0	0.00	18.15	3	8,603	0.03%
2019/02/13	31	18.30	0	0.00	18.35	31	8,586	0.36%
2019/02/12	12	18.54	4	18.45	18.45	8	8,516	0.09%
2019/02/11	29	18.40	1	18.40	18.50	28	8,457	0.33%
2019/01/30	10	18.20	0	0.00	18.20	10	8,245	0.12%
2019/01/29	1	18.10	7.1	18.00	18.10	-6.1	8,079	-0.07%
2019/01/28	1	17.90	8	18.04	18.10	-7	7,968	-0.09%
2019/01/25	10	17.80	0	0.00	17.80	10	7,712	0.13%
2019/01/24	2	17.60	1	17.65	17.65	1	7,551	0.01%
2019/01/22	0	0.00	11	17.70	17.65	-11	7,613	-0.14%
2019/01/21	1	17.60	5	17.65	17.65	-4	7,579	-0.05%
2019/01/17	1	17.50	0	0.00	17.50	1	7,598	0.01%
2019/01/16	22	17.50	0	0.00	17.50	22	7,636	0.29%
2019/01/15	1	17.50	0	0.00	17.50	1	7,662	0.01%
2019/01/14	5	17.50	0	0.00	17.55	5	7,653	0.07%
2019/01/11	2	17.55	15	17.58	17.60	-13	7,776	-0.17%
2019/01/10	12	17.46	0	0.00	17.55	12	7,861	0.15%
2019/01/09	1	17.50	51	17.53	17.60	-50	7,801	-0.64%
2019/01/08	10	17.30	0	0.00	17.35	10	7,709	0.13%
2019/01/07	0	0.00	10	17.40	17.45	-10	7,819	-0.13%
2019/01/04	15	17.22	0.5	17.25	17.10	14.5	7,823	0.19%
2019/01/03	30	17.40	0	0.00	17.40	30	8,101	0.37%
2019/01/02	0	0.00	15	17.62	17.45	-15	8,116	-0.18%
2018/12/28	27	17.51	17	17.50	17.45	10	8,103	0.12%
2018/12/26	0	0.00	20	17.58	17.50	-20	8,252	-0.24%
2018/12/25	10	17.40	0.2	17.60	17.60	9.8	8,225	0.12%
2018/12/24	0	0.00	10	17.65	17.65	-10	8,248	-0.12%
2018/12/21	11	17.40	0	0.00	17.40	11	8,369	0.13%
2018/12/20	20	17.48	0	0.00	17.45	20	8,301	0.24%
2018/12/19	1	17.60	20	17.63	17.65	-19	8,293	-0.23%
2018/12/18	21	17.47	0	0.00	17.50	21	8,287	0.25%
2018/12/14	1	17.55	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	25	17.62	17.80	-25	8,436	-0.30%
2018/12/12	0	0.00	20	17.53	17.55	-20	8,415	-0.24%
2018/12/11	0	0.00	10	17.45	17.35	-10	8,345	-0.12%
2018/12/10	31	17.35	0	0.00	17.30	31	8,338	0.37%
2018/12/07	44	17.50	13	17.55	17.55	31	8,196	0.38%
2018/12/06	35	17.45	0	0.00	17.55	35	8,204	0.43%
2018/12/03	0	0.00	10	17.80	17.90	-10	7,930	-0.13%
2018/11/30	2	17.65	0	0.00	17.60	2	7,810	0.03%
2018/11/29	5	17.65	2	17.80	17.50	3	7,609	0.04%
2018/11/28	0	0.00	17	17.60	17.70	-17	7,528	-0.23%
2018/11/27	0	0.00	25	17.60	17.65	-25	7,466	-0.33%
2018/11/26	42	17.45	23	17.57	17.45	19	7,428	0.26%
2018/11/23	20	17.38	30	17.53	17.50	-10	7,428	-0.13%
2018/11/22	0	0.00	19	17.46	17.40	-19	7,448	-0.26%
2018/11/21	29	17.42	10	17.55	17.45	19	7,545	0.25%
2018/11/20	12	17.51	0	0.00	17.50	12	7,587	0.16%
2018/11/19	1	17.65	0	0.00	17.70	1	7,908	0.01%
2018/11/16	0	0.00	10	17.75	17.70	-10	7,947	-0.13%
2018/11/15	0	0.00	6	17.50	17.60	-6	7,937	-0.08%
2018/11/14	4	17.30	0	0.00	17.35	4	7,966	0.05%
2018/11/13	31	17.30	5	17.40	17.45	26	7,964	0.33%
2018/11/12	3	17.50	0	0.00	17.55	3	7,977	0.04%
2018/11/09	25	17.53	20	17.50	17.45	5	7,957	0.06%
2018/11/06	0	0.00	6	17.50	17.45	-6	7,924	-0.08%
2018/11/02	0	0.00	2	17.30	17.35	-2	8,043	-0.02%
2018/11/01	3	17.20	1	17.15	17.20	2	8,172	0.02%
2018/10/31	10	16.95	10	17.00	17.05	0	8,113	0.00%
2018/10/30	1	16.90	0	0.00	16.85	1	8,051	0.01%
2018/10/29	1	16.85	1	16.90	16.90	0	8,124	0.00%
2018/10/25	8	16.78	11	16.80	16.85	-3	8,255	-0.04%
2018/10/24	3	17.10	15	16.97	17.00	-12	8,291	-0.14%
2018/10/23	8.2	17.10	0	0.00	17.05	8.2	8,272	0.10%
2018/10/22	31	17.19	10	17.20	17.10	21	8,235	0.25%
2018/10/19	9	17.12	0	0.00	17.15	9	8,188	0.11%
2018/10/18	9	17.22	0	0.00	17.20	9	8,116	0.11%
2018/10/17	15	17.45	0	0.00	17.45	15	8,199	0.18%
2018/10/16	1	17.55	5	17.55	17.35	-4	8,387	-0.05%
2018/10/15	7	17.40	3	17.40	17.40	4	8,438	0.05%
2018/10/12	5	17.25	20	17.50	17.65	-15	8,395	-0.18%
2018/10/11	53.2	17.59	60	17.60	17.45	-6.8	8,529	-0.08%
2018/10/09	0	0.00	1	18.45	18.45	-1	8,235	-0.01%
2018/10/08	0	0.00	10	18.65	18.55	-10	8,276	-0.12%
2018/10/05	1	18.55	12	18.53	18.50	-11	8,319	-0.13%
2018/10/04	10	18.60	0	0.00	18.60	10	8,239	0.12%
2018/10/02	3	18.80	0	0.00	18.85	3	8,303	0.04%
2018/10/01	0	0.00	10	19.05	19.05	-10	8,340	-0.12%
2018/09/27	0	0.00	6	19.00	19.00	-6	8,274	-0.07%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/25	5	18.70	0	0.00	18.70	5	8,276	0.06%
2018/09/21	15	18.69	0	0.00	18.80	15	8,301	0.18%
2018/09/19	0	0.00	10	18.95	18.95	-10	8,299	-0.12%
2018/09/18	1	18.80	0	0.00	18.85	1	8,354	0.01%
2018/09/17	5	18.80	0	0.00	18.90	5	8,446	0.06%
2018/09/14	4	18.85	4	18.85	18.85	0	8,604	0.00%
2018/09/12	3	18.70	0	0.00	18.75	3	8,752	0.03%
2018/09/10	20	18.70	4	18.71	18.65	16	9,576	0.17%
2018/09/07	0	0.00	21	18.99	18.95	-21	9,644	-0.22%
2018/09/06	5	19.00	0	0.00	19.05	5	9,639	0.05%
2018/09/05	1	19.15	0	0.00	19.00	1	9,722	0.01%
2018/09/04	0	0.00	6	19.30	19.30	-6	9,746	-0.06%
2018/09/03	2	19.23	0	0.00	19.25	2	9,787	0.02%
2018/08/31	1	19.10	1	19.15	19.25	0	9,839	0.00%
2018/08/29	2.1	19.20	0	0.00	19.20	2.1	9,937	0.02%
2018/08/28	0	0.00	2	19.10	19.20	-2	10,043	-0.02%
2018/08/24	2	19.05	13	19.01	19.05	-11	10,183	-0.11%
2018/08/23	2	18.55	2	18.58	18.65	0	9,863	0.00%
2018/08/22	3	18.72	0	0.00	18.65	3	9,795	0.03%
2018/08/21	16	18.62	0	0.00	18.70	16	9,717	0.16%
2018/08/20	1	18.75	0	0.00	18.60	1	9,674	0.01%
2018/08/17	2	18.85	0	0.00	18.85	2	9,630	0.02%
2018/08/14	0	0.00	6	18.86	18.90	-6	9,581	-0.06%
2018/08/13	1	18.75	18	18.77	18.75	-17	9,580	-0.18%
2018/08/10	3	18.90	0	0.00	18.90	3	9,501	0.03%
2018/08/09	16	18.95	0	0.00	19.00	16	9,414	0.17%
2018/08/08	8	19.19	8	19.11	19.15	0	9,413	0.00%
2018/08/06	6	18.95	0	0.00	19.05	6	9,307	0.06%
2018/08/02	3	18.98	0	0.00	19.00	3	9,934	0.03%
2018/08/01	2	19.10	1	19.20	19.15	1	9,911	0.01%
2018/07/31	20	18.88	10	18.90	19.00	10	9,834	0.10%
2018/07/30	1	18.80	0	0.00	18.90	1	9,717	0.01%
2018/07/27	13	18.81	21.1	18.85	18.85	-8.1	9,633	-0.08%
2018/07/25	7	18.95	0	0.00	18.90	7	9,629	0.07%
2018/07/24	21	18.95	5	18.95	19.00	16	9,781	0.16%
2018/07/23	26	18.96	24	18.97	18.95	2	9,831	0.02%
2018/07/19	15	19.85	0	0.00	19.85	15	9,541	0.16%
2018/07/18	2	19.75	20	19.70	19.80	-18	9,519	-0.19%
2018/07/17	8	19.61	10	19.60	19.65	-2	9,464	-0.02%
2018/07/16	1	19.50	0	0.00	19.50	1	9,272	0.01%
2018/07/12	0	0.00	1	19.30	19.30	-1	9,145	-0.01%
2018/07/10	0	0.00	2	19.20	19.25	-2	9,160	-0.02%
2018/07/09	1	19.00	0	0.00	19.00	1	9,217	0.01%
2018/07/06	5	18.81	0	0.00	18.80	5	9,303	0.05%
2018/07/05	4	18.95	0	0.00	18.90	4	9,255	0.04%
2018/07/04	4	18.95	0	0.00	19.10	4	9,335	0.04%
2018/07/03	14.2	18.96	0	0.00	18.95	14.2	9,544	0.15%
2018/07/02	30	19.09	0	0.00	19.00	30	9,607	0.31%
2018/06/29	22	19.03	0	0.00	19.20	22	9,537	0.23%
2018/06/28	22	18.99	0	0.00	18.95	22	9,424	0.23%
2018/06/27	42.3	19.10	1	19.20	19.10	41.3	9,332	0.44%
2018/06/26	204	19.10	0	0.00	19.25	204	9,280	2.20%	大買/鉅額交易
2018/06/25	123	19.27	0	0.00	19.20	123	9,177	1.34%	大買/鉅額交易
2018/06/22	201	19.30	0	0.00	19.25	201	9,052	2.22%	大買/鉅額交易
2018/06/21	62	19.45	0	0.00	19.45	62	8,920	0.70%
2018/06/20	73	19.51	16	19.55	19.55	57	8,960	0.64%
2018/06/19	25	19.56	0	0.00	19.60	25	8,889	0.28%
2018/06/15	2	19.50	0	0.00	19.85	2	8,709	0.02%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/06/13	401	19.80	0	0.00	19.80	401	8,281	4.84%	大買/鉅額交易
2018/06/12	52	19.90	0	0.00	19.80	52	8,365	0.62%
2018/06/11	50	20.10	0	0.00	19.95	50	8,321	0.60%
2018/06/08	5	19.95	0	0.00	19.95	5	8,284	0.06%
2018/06/07	0	0.00	0.1	20.00	20.10	-0.1	8,253	0.00%
2018/06/06	0	0.00	2	19.75	20.00	-2	8,225	-0.02%
2018/06/05	0	0.00	0.1	19.80	19.80	-0.1	8,152	0.00%
2018/06/04	0	0.00	0	19.75	19.75	0	8,082	0.00%
2018/05/30	1	19.85	0	0.00	19.75	1	7,769	0.01%
2018/05/29	0	0.00	1	20.15	20.05	-1	7,812	-0.01%
2018/05/23	15	19.87	10	19.85	19.80	5	8,190	0.06%
2018/05/22	1	19.90	4	19.90	19.85	-3	8,334	-0.04%
2018/05/21	6	19.97	0	0.00	19.90	6	8,454	0.07%
2018/05/17	11	19.90	10	20.00	19.85	1	8,628	0.01%
2018/05/16	10	19.90	10	19.85	20.05	0	8,686	0.00%
2018/05/15	8	19.93	10	19.85	19.95	-2	8,806	-0.02%
2018/05/14	0	0.00	10	20.10	20.15	-10	9,130	-0.11%
2018/05/11	10	20.10	3	20.15	20.20	7	9,149	0.08%
2018/05/10	4	19.80	5	19.74	19.80	-1	9,003	-0.01%
2018/05/08	5	19.35	0	0.00	19.35	5	8,695	0.06%
2018/05/07	3	19.15	0	0.00	19.15	3	8,732	0.03%
2018/05/04	1	19.20	10	19.35	19.20	-9	8,783	-0.10%
2018/05/03	11	19.25	0	0.00	19.25	11	8,958	0.12%
2018/05/02	0	0.00	1	19.55	19.60	-1	9,347	-0.01%
2018/04/30	3	19.45	0	0.00	19.40	3	9,315	0.03%
2018/04/25	12	19.55	11	19.50	19.65	1	9,077	0.01%
2018/04/24	1	19.55	20	19.70	19.55	-19	9,074	-0.21%
2018/04/20	0	0.00	1	19.80	19.90	-1	9,074	-0.01%
2018/04/19	1	19.70	0	0.00	19.80	1	9,058	0.01%
2018/04/18	0	0.00	2	19.63	19.55	-2	9,052	-0.02%
2018/04/17	2	19.60	0	0.00	19.60	2	9,185	0.02%
2018/04/16	21	19.68	0	0.00	19.70	21	9,153	0.23%
2018/04/13	12	19.91	3	19.92	19.95	9	9,155	0.10%
2018/04/12	10	19.58	0	0.00	19.50	10	9,032	0.11%
2018/04/11	10	19.60	0	0.00	19.65	10	8,954	0.11%
2018/04/10	0.2	19.60	0	0.00	19.55	0.2	9,028	0.00%
2018/04/09	2	19.60	0	0.00	19.55	2	8,998	0.02%
2018/03/29	7	19.91	0	0.00	19.85	7	8,787	0.08%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/26	10	19.85	1	19.90	19.95	9	8,670	0.10%
2018/03/23	24	19.84	0	0.00	19.90	24	8,700	0.28%
2018/03/22	10.2	20.21	1	20.30	20.15	9.2	8,694	0.11%
2018/03/21	0	0.00	2	20.30	20.25	-2	8,645	-0.02%
2018/03/20	9	20.24	50	20.40	20.25	-41	8,761	-0.47%
2018/03/19	0	0.00	8	20.80	20.95	-8	8,526	-0.09%
2018/03/14	50	20.80	1	20.70	20.80	49	8,400	0.58%
2018/03/13	0	0.00	1	20.65	20.70	-1	8,457	-0.01%
2018/03/12	10.2	20.65	3	20.65	20.65	7.2	8,523	0.08%
2018/03/07	5	20.25	1	20.30	20.30	4	8,536	0.05%
2018/03/06	40	20.20	1	20.35	20.20	39	8,642	0.45%
2018/03/02	1	19.95	0	0.00	20.00	1	8,935	0.01%
2018/03/01	11	20.09	0	0.00	20.25	11	8,997	0.12%
2018/02/26	6	20.44	0	0.00	20.15	6	8,778	0.07%
2018/02/23	7	20.06	55	20.06	20.30	-48	8,758	-0.55%
2018/02/22	58	19.86	0	0.00	19.80	58	8,689	0.67%
2018/02/21	0	0.00	2	20.25	20.20	-2	8,691	-0.02%
2018/02/12	3	19.78	0	0.00	19.75	3	8,700	0.03%
2018/02/09	2	19.65	0	0.00	19.85	2	8,770	0.02%
2018/02/08	10	20.10	0	0.00	19.95	10	8,772	0.11%
2018/02/07	0	0.00	70	20.35	20.10	-70	8,787	-0.80%
2018/02/06	9	20.30	10	20.30	19.80	-1	8,814	-0.01%
2018/02/05	1.1	20.95	0	0.00	20.90	1.1	8,541	0.01%
2018/02/02	0	0.00	2	21.35	21.40	-2	8,838	-0.02%
2018/02/01	5	21.60	1	21.65	21.45	4	8,966	0.04%
2018/01/31	0	0.00	10	21.60	21.70	-10	9,034	-0.11%
2018/01/30	2	21.50	0	0.00	21.35	2	8,911	0.02%
2018/01/26	0	0.00	2	22.10	21.40	-2	8,834	-0.02%
2018/01/25	10	21.45	97.3	21.24	21.80	-87.3	8,693	-1.00%
2018/01/24	86	20.70	1	20.70	20.90	85	8,270	1.03%
2018/01/23	0.5	20.75	0	0.00	20.85	0.5	8,710	0.01%
2018/01/19	0	0.00	14.5	20.80	20.95	-14.5	8,918	-0.16%
2018/01/18	2	20.70	0	0.00	20.80	2	8,934	0.02%
2018/01/17	0	0.00	1	20.80	20.80	-1	8,968	-0.01%
2018/01/16	1	20.45	0	0.00	20.60	1	8,963	0.01%
2018/01/15	0	0.00	0.7	20.45	20.45	-0.7	8,988	-0.01%
2018/01/12	0	0.00	3	20.50	20.60	-3	9,018	-0.03%
2018/01/11	15.2	20.32	20	20.25	20.30	-4.8	8,971	-0.05%
2018/01/10	2	20.75	0	0.00	20.75	2	8,930	0.02%
2018/01/08	2	21.00	1	21.10	21.25	1	9,148	0.01%
2018/01/05	1	20.90	22	20.99	21.10	-21	9,232	-0.23%
2018/01/04	50	20.83	51	20.85	20.90	-1	9,393	-0.01%
2018/01/02	4	21.08	80	21.10	21.10	-76	9,509	-0.80%