仁寶 (2324)-國泰-松江券商分點個股進出

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
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股▲0.81%
1790人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	1.2	35.57	1.5	35.60	35.10	-0.4	29,716	0.00%
2024/05/02	7.2	35.01	5	34.95	35.05	2.2	30,087	0.01%
2024/04/30	11	35.99	1	36.05	35.80	10	30,122	0.03%
2024/04/29	0	0.00	5	36.29	36.35	-5	30,559	-0.02%
2024/04/26	2	35.90	2.2	35.95	36.00	-0.2	31,554	0.00%
2024/04/25	4	35.09	0	35.65	35.50	4	32,093	0.01%
2024/04/24	2	35.13	3	35.52	35.50	-1	32,671	0.00%
2024/04/23	6.5	34.35	30	34.74	34.50	-23.5	32,739	-0.07%
2024/04/22	20.1	34.65	5	34.22	34.20	15.1	32,862	0.05%
2024/04/19	16	35.32	8	35.39	35.30	8	32,811	0.02%
2024/04/18	1.1	36.10	3	35.85	36.05	-1.9	32,823	-0.01%
2024/04/17	6	35.48	2	35.73	35.60	4	33,090	0.01%
2024/04/16	10	35.33	9	35.29	35.30	1	33,636	0.00%
2024/04/15	3	36.40	21	36.49	36.30	-18	34,543	-0.05%
2024/04/12	11	36.64	2	36.50	36.40	9	35,140	0.03%
2024/04/11	1.1	36.46	6	36.69	36.85	-4.9	35,475	-0.01%
2024/04/10	2	36.73	6	37.02	36.60	-4	36,142	-0.01%
2024/04/09	5	36.40	9.6	36.49	36.45	-4.5	36,798	-0.01%
2024/04/08	25.3	36.01	14.1	35.94	35.95	11.3	37,651	0.03%
2024/04/03	4.2	36.82	0	36.95	36.55	4.2	38,743	0.01%
2024/04/02	24	36.90	9	36.91	36.85	15	40,335	0.04%
2024/04/01	6	36.39	6.1	36.55	36.55	-0.1	42,947	0.00%
2024/03/29	50.4	35.92	13	35.88	36.20	37.4	45,500	0.08%
2024/03/28	2.3	38.17	10.8	38.20	38.30	-8.5	46,371	-0.02%
2024/03/27	4	38.24	17	38.16	38.10	-13	47,113	-0.03%
2024/03/26	3.2	38.01	22.8	38.50	37.90	-19.5	49,405	-0.04%
2024/03/25	3.2	38.79	12	38.75	38.55	-8.8	53,777	-0.02%
2024/03/22	119.6	38.81	123.2	38.72	38.65	-3.6	54,284	-0.01%	大買/大賣/
2024/03/21	4.5	38.38	25.1	38.33	38.40	-20.6	54,988	-0.04%
2024/03/20	7.1	38.01	61.2	38.19	37.90	-54.1	54,984	-0.10%
2024/03/19	5	37.34	56.4	37.43	37.20	-51.4	55,002	-0.09%
2024/03/18	36.2	37.05	9.1	36.91	36.90	27.1	55,410	0.05%
2024/03/15	7.1	36.66	5	37.03	37.00	2.1	55,491	0.00%
2024/03/14	13	36.67	4	36.68	36.65	9	55,260	0.02%
2024/03/13	17.5	37.09	2.4	37.45	36.70	15.1	55,030	0.03%
2024/03/12	22.1	36.50	19.1	36.86	37.20	3	54,872	0.01%
2024/03/11	17	36.76	41	36.95	36.90	-24	54,603	-0.04%
2024/03/08	63.4	36.68	72	36.48	36.65	-8.6	54,474	-0.02%
2024/03/07	238.2	36.67	16	36.53	36.55	222.2	54,118	0.41%	大買/鉅額交易
2024/03/06	126.2	37.54	14	37.83	37.55	112.2	53,599	0.21%	大買/鉅額交易
2024/03/05	52.3	37.87	6.9	37.83	37.80	45.3	53,461	0.08%
2024/03/04	254.3	38.79	336.2	39.25	38.00	-82	52,965	-0.15%	大買/大賣/
2024/03/01	27	36.59	13	36.70	36.70	14	49,312	0.03%
2024/02/29	53	35.95	30	36.09	36.50	23	49,162	0.05%
2024/02/27	46.2	37.16	54.1	37.32	36.50	-7.9	48,643	-0.02%
2024/02/26	48.5	36.03	6	36.07	36.00	42.5	47,815	0.09%
2024/02/23	10	36.51	9	36.61	36.20	1	47,759	0.00%
2024/02/22	11	36.71	7.1	36.72	36.75	4	47,852	0.01%
2024/02/21	1	36.65	0	36.75	36.75	1	47,736	0.00%
2024/02/20	4	36.60	0	0.00	36.80	4	47,744	0.01%
2024/02/19	21	36.20	12	36.67	36.90	9	47,640	0.02%
2024/02/16	17	36.61	38.9	36.51	36.85	-21.9	47,432	-0.05%
2024/02/15	18	35.54	4	35.64	35.80	14	46,988	0.03%
2024/02/05	3.4	35.90	13	36.18	35.90	-9.6	46,768	-0.02%
2024/02/02	25.9	36.06	13.2	36.09	35.80	12.7	46,629	0.03%
2024/02/01	2	35.95	118.3	35.98	36.40	-116.3	46,487	-0.25%	大賣/鉅額交易
2024/01/31	19	35.78	5.1	35.87	35.85	14	46,345	0.03%
2024/01/30	41	36.03	8.9	36.16	36.00	32.1	46,228	0.07%
2024/01/29	23.1	36.11	19.1	36.10	36.35	4	46,094	0.01%
2024/01/26	181.4	35.49	172.2	35.94	35.50	9.2	45,936	0.02%	大買/大賣/
2024/01/25	25.2	37.42	38	37.31	37.20	-12.8	45,153	-0.03%
2024/01/24	51	37.17	44.1	36.97	36.85	6.9	44,784	0.02%
2024/01/23	37	37.40	21	37.47	37.55	16	44,688	0.04%
2024/01/22	84	37.24	55.2	37.37	37.60	28.8	44,242	0.07%
2024/01/19	17.5	36.06	46.9	35.99	36.30	-29.4	43,240	-0.07%
2024/01/18	55.4	35.21	16.2	35.31	34.80	39.3	42,754	0.09%
2024/01/17	7.2	34.70	15.5	34.90	34.55	-8.3	42,118	-0.02%
2024/01/16	17.1	35.22	2.1	35.16	35.00	15	41,998	0.04%
2024/01/15	24.1	36.23	16.4	36.22	35.55	7.7	41,748	0.02%
2024/01/12	9.5	35.51	62	35.50	35.60	-52.5	41,713	-0.13%
2024/01/11	33	35.92	22	35.94	36.10	11	41,571	0.03%
2024/01/10	54.3	36.18	48.2	36.32	35.85	6.1	41,583	0.01%
2024/01/09	47.3	37.43	43.2	37.15	36.95	4.1	41,042	0.01%
2024/01/08	51.6	37.56	27.2	37.81	37.75	24.4	40,032	0.06%
2024/01/05	20.1	37.09	7.2	37.11	36.95	12.9	39,758	0.03%
2024/01/04	37.2	37.32	35.8	37.43	37.30	1.4	39,379	0.00%
2024/01/03	280.1	38.20	228.3	38.39	38.10	51.8	38,862	0.13%	大買/大賣/
2024/01/02	66.7	39.24	53.6	39.37	39.55	13	38,130	0.03%
2023/12/29	133.4	39.80	141.3	39.79	39.85	-7.8	37,329	-0.02%	大買/大賣/
2023/12/28	104.1	39.36	64	39.42	38.95	40.1	36,084	0.11%	大買/
2023/12/27	168	40.01	134.9	40.16	40.20	33	34,511	0.10%	大買/大賣/
2023/12/26	185	38.73	219.9	38.61	39.05	-34.9	31,846	-0.11%	大買/大賣/
2023/12/25	228.3	37.19	192.1	37.05	37.10	36.2	29,191	0.12%	大買/大賣/
2023/12/22	63.3	36.14	32.3	36.18	36.10	31	27,245	0.11%
2023/12/21	84	36.95	73.5	36.97	36.70	10.5	26,262	0.04%
2023/12/20	117.2	36.49	231.2	36.85	37.40	-114	23,885	-0.48%	大買/大賣/鉅額交易
2023/12/19	38.1	33.99	12.4	34.14	34.00	25.7	19,249	0.13%
2023/12/18	11.8	35.04	34.6	35.07	34.60	-22.8	18,792	-0.12%
2023/12/15	10.1	33.12	16	33.20	33.05	-5.9	17,746	-0.03%
2023/12/14	14.4	33.71	13	33.73	33.65	1.4	17,422	0.01%
2023/12/13	16.1	33.26	64.4	33.04	33.75	-48.3	16,926	-0.29%
2023/12/12	23.1	32.02	13	32.33	32.00	10.1	16,677	0.06%
2023/12/11	2.4	32.03	43.2	32.01	32.20	-40.9	16,723	-0.24%
2023/12/08	0	31.30	11	31.30	31.20	-11	16,423	-0.07%
2023/12/07	18	31.11	6	31.34	30.95	12	16,698	0.07%
2023/12/06	3	31.28	22.1	31.23	31.25	-19.1	16,978	-0.11%
2023/12/05	4	30.41	1.2	30.54	30.40	2.8	16,872	0.02%
2023/12/04	0	0.00	3	30.65	30.60	-3	17,041	-0.02%
2023/12/01	8.2	30.45	0	0.00	30.35	8.2	17,274	0.05%
2023/11/30	0	30.51	0	0.00	30.90	0	17,485	0.00%
2023/11/29	0	0.00	5	30.90	30.75	-5	17,308	-0.03%
2023/11/28	2	30.58	0	30.80	30.65	2	17,447	0.01%
2023/11/27	0.1	30.46	0.1	30.65	30.35	0	18,073	0.00%
2023/11/24	0	30.50	2	30.55	30.25	-2	18,300	-0.01%
2023/11/22	3.1	31.03	1	30.90	30.80	2.1	19,074	0.01%
2023/11/21	1.1	31.13	16.1	31.15	31.20	-15	19,818	-0.08%
2023/11/20	3	30.20	5	30.56	30.75	-2	20,759	-0.01%
2023/11/17	5	30.40	2.2	30.40	30.35	2.8	21,344	0.01%
2023/11/16	0	30.15	0	0.00	30.00	0	22,307	0.00%
2023/11/15	6	30.38	1.5	30.51	30.25	4.5	23,218	0.02%
2023/11/14	0.5	29.85	1	30.30	30.25	-0.5	24,883	0.00%
2023/11/13	0.1	30.05	2	30.10	30.10	-1.9	27,522	-0.01%
2023/11/10	1.2	29.52	2.2	29.75	29.75	-1	29,703	0.00%
2023/11/09	1	29.90	0.2	29.55	29.60	0.8	33,727	0.00%
2023/11/08	0	0.00	2	30.02	29.95	-2	35,377	-0.01%
2023/11/07	0.5	29.55	0	0.00	29.40	0.5	35,719	0.00%
2023/11/06	0.1	29.82	2	29.85	29.80	-1.9	36,046	-0.01%
2023/11/03	3	28.95	0.4	28.91	28.95	2.7	36,127	0.01%
2023/11/02	1	29.20	2	29.20	29.10	-1	36,526	0.00%
2023/11/01	0	0.00	8.2	28.67	28.70	-8.2	36,874	-0.02%
2023/10/31	4.2	28.36	2	28.40	28.05	2.2	37,021	0.01%
2023/10/30	0.1	28.90	4	28.89	28.80	-4	37,252	-0.01%
2023/10/27	0	0.00	1	29.25	29.05	-1	37,367	0.00%
2023/10/26	1	29.00	3	29.25	29.05	-2	37,935	-0.01%
2023/10/25	2.4	29.59	2	29.15	29.05	0.4	38,055	0.00%
2023/10/24	1	28.83	7	29.27	29.45	-6	38,267	-0.02%
2023/10/23	2	28.55	0	0.00	28.45	2	38,367	0.01%
2023/10/20	5	28.67	15	28.81	28.80	-10	39,091	-0.03%
2023/10/19	2	29.18	8.6	29.15	29.25	-6.6	39,612	-0.02%
2023/10/18	11.1	28.79	14.1	28.73	28.95	-3	40,159	-0.01%
2023/10/17	3.1	29.42	8	29.63	29.35	-4.9	40,677	-0.01%
2023/10/16	20.1	29.58	3.3	29.50	29.50	16.7	43,130	0.04%
2023/10/13	20.1	30.05	6	30.12	30.20	14.1	46,846	0.03%
2023/10/12	3	30.50	3	30.80	30.80	0	48,229	0.00%
2023/10/11	3.1	30.58	17	30.72	30.80	-13.9	48,798	-0.03%
2023/10/06	11	30.50	3.3	30.55	30.50	7.7	50,264	0.02%
2023/10/05	1	30.85	0.2	30.80	30.85	0.8	50,285	0.00%
2023/10/04	2	30.50	3.4	30.44	30.50	-1.4	50,368	0.00%
2023/10/03	7	30.98	6.6	31.07	30.90	0.4	50,569	0.00%
2023/10/02	9	30.96	4	31.08	30.90	5	50,758	0.01%
2023/09/28	8	30.80	2	31.00	30.70	6	50,653	0.01%
2023/09/27	2	30.90	4.5	30.93	31.00	-2.5	50,576	0.00%
2023/09/26	0	30.60	2	30.88	30.70	-2	50,905	0.00%
2023/09/25	1	30.65	0	0.00	30.60	1	51,029	0.00%
2023/09/22	2.1	30.70	6	30.73	30.85	-3.9	51,327	-0.01%
2023/09/21	8.1	30.20	3.3	30.41	30.55	4.8	51,904	0.01%
2023/09/20	12	30.73	3.3	30.82	30.55	8.8	51,754	0.02%
2023/09/19	1	31.00	2.5	31.16	30.95	-1.5	51,653	0.00%
2023/09/18	4	31.09	3	31.20	31.05	1	51,861	0.00%
2023/09/15	5.1	31.58	8.1	31.73	31.80	-3	52,131	-0.01%
2023/09/14	6	31.74	28	31.96	31.85	-22	52,095	-0.04%
2023/09/13	7.1	31.33	7.2	31.35	31.40	-0.1	52,884	0.00%
2023/09/12	3.3	31.42	14	31.08	31.35	-10.7	54,129	-0.02%
2023/09/11	18.4	30.94	14	30.96	30.80	4.4	54,301	0.01%
2023/09/08	5	31.75	19	31.78	31.75	-14	54,225	-0.03%
2023/09/07	20.5	31.45	4	31.56	31.40	16.5	54,489	0.03%
2023/09/06	21	32.00	18	31.99	32.00	3	54,459	0.01%
2023/09/05	10	31.95	13	32.02	32.00	-3	54,492	-0.01%
2023/09/04	5	31.52	11.7	31.60	31.85	-6.7	54,597	-0.01%
2023/09/01	20.1	31.80	23	31.80	31.80	-2.9	54,596	-0.01%
2023/08/31	81.1	31.94	45	31.89	31.90	36.1	54,525	0.07%
2023/08/30	12.1	32.91	8	32.90	32.90	4.1	54,063	0.01%
2023/08/29	9.1	33.18	39	33.17	33.35	-29.9	54,588	-0.05%
2023/08/28	4.1	32.73	18.1	32.87	33.00	-13.9	54,608	-0.03%
2023/08/25	41	33.17	12	33.15	33.15	29	55,001	0.05%
2023/08/24	53.5	34.36	36.8	34.20	33.95	16.7	54,612	0.03%
2023/08/23	23.3	34.56	5.5	34.57	34.40	17.8	54,144	0.03%
2023/08/22	76.6	35.30	78.2	35.08	34.75	-1.6	54,201	0.00%
2023/08/21	25.5	35.14	33	34.91	34.65	-7.5	53,634	-0.01%
2023/08/18	99	35.73	86.3	35.41	34.75	12.8	53,128	0.02%
2023/08/17	131.1	37.06	96.3	37.07	37.00	34.8	51,737	0.07%	大買/
2023/08/16	70.2	34.73	74.5	35.01	35.95	-4.3	49,308	-0.01%
2023/08/15	89.1	35.09	184.9	35.53	35.80	-95.8	47,305	-0.20%	大賣/
2023/08/14	53.5	32.88	149.9	32.87	32.75	-96.4	43,592	-0.22%	大賣/
2023/08/11	9	30.71	15	30.80	30.75	-6	42,224	-0.01%
2023/08/10	18.3	29.93	4	30.00	30.00	14.3	42,016	0.03%
2023/08/09	0.6	31.40	6	31.36	31.55	-5.4	41,821	-0.01%
2023/08/08	2.5	31.28	54.1	31.26	31.40	-51.6	41,932	-0.12%
2023/08/07	6.2	30.64	10.1	30.41	30.95	-3.9	41,845	-0.01%
2023/08/04	5	29.75	3.3	30.02	30.05	1.8	41,764	0.00%
2023/08/02	5.4	29.64	8.1	29.41	29.45	-2.7	41,937	-0.01%
2023/08/01	10.4	30.11	4	30.18	30.30	6.4	41,504	0.02%
2023/07/31	22.3	30.75	10.3	30.78	30.45	12	41,356	0.03%
2023/07/28	13	31.01	18.6	31.02	31.30	-5.6	40,709	-0.01%
2023/07/27	21.2	31.24	10	31.85	30.95	11.2	40,510	0.03%
2023/07/26	30.9	31.42	38.4	31.39	31.65	-7.5	40,367	-0.02%
2023/07/25	51.1	32.14	36	32.25	31.80	15	40,130	0.04%
2023/07/24	11.1	31.47	32	31.46	31.65	-21	39,360	-0.05%
2023/07/21	18.1	30.81	20	30.49	31.05	-1.9	38,783	0.00%
2023/07/20	53.1	30.70	57.1	30.63	30.45	-4.1	38,203	-0.01%
2023/07/19	205	32.25	201	32.10	31.10	4.1	37,560	0.01%	大買/大賣/
2023/07/18	289.8	35.58	107.3	34.92	34.45	182.5	35,272	0.52%	大買/大賣/鉅額交易
2023/07/17	51.5	32.75	47.5	32.63	33.55	4	31,798	0.01%
2023/07/14	44.2	30.30	31	30.40	30.50	13.2	30,673	0.04%
2023/07/13	91.3	31.31	94.6	31.04	30.55	-3.3	30,077	-0.01%
2023/07/12	1	29.45	13.4	29.38	29.55	-12.4	28,557	-0.04%
2023/07/11	10.1	28.80	0	0.00	28.95	10.1	28,473	0.04%
2023/07/10	9.3	28.53	19.4	29.05	28.70	-10.1	28,477	-0.04%
2023/07/07	11.1	29.07	11	29.15	29.20	0.1	28,339	0.00%
2023/07/06	1	30.05	3.2	30.06	29.80	-2.2	28,080	-0.01%
2023/07/05	1	30.30	8	30.46	30.05	-7	27,977	-0.03%
2023/07/04	13	30.23	51	30.29	30.25	-38	28,041	-0.14%
2023/07/03	14.4	29.71	7.4	29.70	29.70	7	27,839	0.03%
2023/06/30	20.2	29.02	0	0.00	29.25	20.2	27,788	0.07%
2023/06/29	85	29.93	32	29.84	29.50	53	27,774	0.19%
2023/06/28	10	28.86	7	28.90	29.05	3	27,222	0.01%
2023/06/27	3	28.67	2.2	28.69	28.75	0.8	27,184	0.00%
2023/06/26	24.2	28.75	13.2	29.05	29.10	11	27,173	0.04%
2023/06/21	9	29.09	16	29.23	29.35	-7	27,009	-0.03%
2023/06/20	2	28.43	12.1	28.68	28.90	-10.1	26,804	-0.04%
2023/06/19	93	28.27	51.6	28.42	28.55	41.4	26,509	0.16%
2023/06/16	16.5	29.57	36.3	29.41	29.90	-19.8	25,537	-0.08%
2023/06/15	9.2	28.59	11.2	28.62	28.70	-1.9	24,314	-0.01%
2023/06/14	31.4	28.62	12	28.68	28.55	19.4	24,163	0.08%
2023/06/13	6	28.88	19.2	28.94	29.00	-13.2	24,213	-0.05%
2023/06/12	27.4	28.59	9.7	28.59	28.50	17.7	23,926	0.07%
2023/06/09	0.2	28.62	10.6	28.68	28.85	-10.4	23,889	-0.04%
2023/06/08	4	28.19	4	28.40	28.20	0	23,909	0.00%
2023/06/07	0	0.00	4.1	28.31	28.45	-4.1	23,649	-0.02%
2023/06/06	5	28.01	1	28.00	28.00	4	23,409	0.02%
2023/06/05	7	28.24	6.2	28.54	28.25	0.8	23,204	0.00%
2023/06/02	10.2	28.29	40.3	28.22	28.40	-30.1	22,916	-0.13%
2023/06/01	13.1	27.15	8	27.26	27.30	5.1	22,195	0.02%
2023/05/31	1	27.35	42.5	27.52	27.85	-41.5	21,705	-0.19%
2023/05/30	11	27.61	5	27.67	27.55	6	20,963	0.03%
2023/05/29	25.3	28.14	31.5	28.30	28.15	-6.2	20,625	-0.03%
2023/05/26	7.2	27.44	23.3	27.47	27.55	-16.1	19,923	-0.08%
2023/05/25	1.5	26.82	17	27.08	27.35	-15.5	19,340	-0.08%
2023/05/24	0	0.00	10.6	26.37	27.00	-10.6	18,896	-0.06%
2023/05/23	3	26.35	6.3	26.30	26.45	-3.3	18,417	-0.02%
2023/05/22	3	26.73	5.6	26.75	26.70	-2.6	18,037	-0.01%
2023/05/19	1.4	26.41	12.7	26.38	26.40	-11.3	17,650	-0.06%
2023/05/18	5.2	26.41	13.9	26.53	26.45	-8.7	17,539	-0.05%
2023/05/17	1.8	26.34	32.6	26.26	26.35	-30.8	17,261	-0.18%
2023/05/16	0	0.00	11	25.91	26.00	-11	16,926	-0.06%
2023/05/15	0.2	25.95	4	25.73	25.90	-3.8	16,867	-0.02%
2023/05/12	2	25.60	30.1	25.71	25.85	-28.1	16,744	-0.17%
2023/05/11	2	25.60	30.1	25.71	25.85	-28.1	16,429	-0.17%
2023/05/10	2.3	25.21	46	25.49	25.60	-43.8	16,053	-0.27%
2023/05/09	1.2	25.34	72.8	25.27	25.35	-71.6	15,868	-0.45%
2023/05/08	5.1	24.60	7	24.44	24.60	-2	15,673	-0.01%
2023/05/05	1.2	24.03	20	24.10	24.15	-18.8	15,584	-0.12%
2023/05/04	1	24.15	10	24.20	24.15	-9	15,642	-0.06%
2023/05/03	20.1	24.10	0	0.00	24.40	20.1	15,683	0.13%
2023/05/02	7.1	24.28	1	24.30	24.30	6.1	15,828	0.04%
2023/04/28	5.2	23.85	4	23.88	23.95	1.2	15,869	0.01%
2023/04/27	1.2	23.77	1.2	23.76	23.75	0	15,757	0.00%
2023/04/26	1.2	23.67	0.7	23.78	23.75	0.5	15,773	0.00%
2023/04/25	10.7	23.77	3.1	23.65	23.70	7.6	15,642	0.05%
2023/04/24	9.1	23.96	0	0.00	23.95	9.1	15,494	0.06%
2023/04/21	6.2	24.40	6.8	24.45	24.40	-0.6	15,237	0.00%
2023/04/20	28.9	24.27	6	24.50	24.15	22.9	14,956	0.15%
2023/04/19	14.2	25.62	14.3	25.66	25.65	-0.1	14,496	0.00%
2023/04/18	11.5	25.14	0	0.00	25.15	11.5	13,798	0.08%
2023/04/17	6.2	25.17	3.5	25.17	25.15	2.7	13,663	0.02%
2023/04/14	6	25.30	4	25.30	25.25	2	13,369	0.01%
2023/04/13	7.1	25.69	2	25.80	25.55	5.1	13,242	0.04%
2023/04/12	7.2	25.66	25	25.75	25.75	-17.9	13,085	-0.14%
2023/04/11	2	25.65	10.3	25.73	25.75	-8.3	12,964	-0.06%
2023/04/10	1.2	25.65	2	25.70	25.65	-0.8	12,817	-0.01%
2023/04/07	0	0.00	453.1	25.64	25.65	-453.1	12,730	-3.56%	大賣/鉅額交易
2023/04/06	0.1	25.20	2	25.40	25.45	-1.9	12,503	-0.02%
2023/03/31	0	0.00	51	25.30	25.25	-51	12,322	-0.41%
2023/03/30	0	0.00	181.9	25.09	25.25	-181.9	12,469	-1.46%	大賣/鉅額交易
2023/03/29	0	0.00	2	24.80	24.80	-2	12,536	-0.02%
2023/03/28	6.3	24.63	220.2	24.80	24.70	-213.9	12,867	-1.66%	大賣/鉅額交易
2023/03/27	0.2	24.80	6	24.78	24.75	-5.8	13,389	-0.04%
2023/03/24	0	24.80	1	24.90	24.70	-1	13,798	-0.01%
2023/03/23	2	24.90	13.4	24.86	24.85	-11.4	13,642	-0.08%
2023/03/22	6.1	24.69	10.6	24.64	24.70	-4.5	13,471	-0.03%
2023/03/21	0	0.00	33	24.17	24.30	-33	13,442	-0.25%
2023/03/20	9	24.02	1.2	24.02	24.00	7.8	13,388	0.06%
2023/03/17	2	24.15	2.3	24.15	24.20	-0.3	13,338	0.00%
2023/03/16	12.1	23.86	35	24.01	24.20	-23	13,026	-0.18%
2023/03/15	2	24.23	4	24.41	24.25	-2	12,778	-0.02%
2023/03/14	2	24.38	1	24.60	24.35	1	12,691	0.01%
2023/03/13	6.1	24.62	3	24.58	24.65	3.1	12,629	0.02%
2023/03/10	6.1	24.68	0	0.00	24.65	6.1	12,437	0.05%
2023/03/09	0.3	24.70	29.4	24.61	24.75	-29.1	12,385	-0.24%
2023/03/08	0	0.00	1	24.75	24.80	-1	12,562	-0.01%
2023/03/07	10	24.80	5	24.75	24.85	5	12,695	0.04%
2023/03/06	0	0.00	205.2	24.83	24.85	-205.2	12,786	-1.60%	大賣/鉅額交易
2023/03/03	5.1	24.32	2.5	24.33	24.40	2.6	12,706	0.02%
2023/03/02	4	24.23	0	0.00	24.25	4	12,801	0.03%
2023/03/01	0	0.00	9.8	24.27	24.25	-9.8	12,786	-0.08%
2023/02/24	3	24.20	8	24.18	24.15	-5	12,860	-0.04%
2023/02/23	1	23.75	156.8	24.14	24.15	-155.8	12,846	-1.21%	大賣/鉅額交易
2023/02/22	0.1	23.55	3.4	23.64	23.70	-3.3	12,771	-0.03%
2023/02/21	1.1	23.60	5	23.65	23.65	-4	12,798	-0.03%
2023/02/20	3	23.55	4	23.60	23.60	-1	12,920	-0.01%
2023/02/17	0	23.55	1	23.60	23.55	-1	13,002	-0.01%
2023/02/16	3	23.53	0	0.00	23.50	3	13,193	0.02%
2023/02/15	4	23.41	1	23.45	23.50	3	13,040	0.02%
2023/02/14	4.1	23.51	0	0.00	23.50	4.1	12,968	0.03%
2023/02/13	3	23.35	17	23.69	23.70	-14	12,924	-0.11%
2023/02/10	8	23.51	0.1	23.60	23.45	7.9	12,848	0.06%
2023/02/09	2	23.58	0.5	23.60	23.55	1.5	12,789	0.01%
2023/02/08	13.1	23.58	42	23.60	23.50	-29	12,855	-0.23%
2023/02/07	56	23.48	2	23.65	23.60	54	12,873	0.42%
2023/02/06	2	23.53	274	23.48	23.40	-272	12,765	-2.13%	大賣/鉅額交易
2023/02/03	0.1	23.00	2	23.05	22.95	-2	12,554	-0.02%
2023/02/02	0	0.00	22	23.06	23.05	-22	12,592	-0.17%
2023/02/01	2	22.60	3	22.85	22.80	-1	12,490	-0.01%
2023/01/31	21.3	22.68	0	0.00	22.60	21.3	12,547	0.17%
2023/01/30	7	22.96	17.1	23.14	23.20	-10.1	12,313	-0.08%
2023/01/17	3	22.75	0.2	22.85	22.85	2.8	12,125	0.02%
2023/01/16	1	22.65	0	0.00	22.75	1	12,192	0.01%
2023/01/13	1.2	22.67	1.4	22.91	22.70	-0.2	12,389	0.00%
2023/01/12	22	22.75	0	0.00	22.70	22	12,602	0.17%
2023/01/11	4.9	22.97	0	0.00	22.90	4.9	12,773	0.04%
2023/01/10	3.5	23.18	2	23.10	23.25	1.5	12,964	0.01%
2023/01/09	1	23.20	6	23.26	23.30	-5	13,108	-0.04%
2023/01/06	2.5	22.98	0	0.00	23.05	2.5	13,176	0.02%
2023/01/05	4	22.90	2	22.95	23.00	2	13,362	0.02%
2023/01/04	0.1	23.10	5.3	23.22	23.05	-5.2	13,407	-0.04%
2023/01/03	0	0.00	15	23.12	23.20	-15	13,536	-0.11%
2022/12/30	0	0.00	12	23.12	23.05	-12	13,484	-0.09%
2022/12/29	7	22.74	6	22.95	23.05	1	13,441	0.01%
2022/12/28	0	0.00	1	22.90	22.95	-1	13,509	-0.01%
2022/12/27	0	22.90	11.1	23.05	23.00	-11	13,663	-0.08%
2022/12/26	4	22.91	13	22.96	23.00	-9	13,737	-0.07%
2022/12/23	0.8	22.85	15	22.91	22.95	-14.2	13,967	-0.10%
2022/12/22	4	22.83	15.6	22.87	22.85	-11.6	14,309	-0.08%
2022/12/21	4	22.73	6.1	22.77	22.85	-2.1	14,272	-0.01%
2022/12/20	4.3	22.53	3	22.68	22.70	1.3	14,104	0.01%
2022/12/19	0	0.00	8	22.74	22.85	-8	13,870	-0.06%
2022/12/16	4	21.78	11	22.09	22.85	-7	13,275	-0.05%
2022/12/15	0.2	21.95	0	0.00	21.90	0.2	13,197	0.00%
2022/12/14	0	21.85	9	21.94	22.00	-9	13,622	-0.07%
2022/12/13	7.2	21.68	1	21.75	21.70	6.2	13,995	0.04%
2022/12/12	3	21.73	22	21.66	21.95	-19	14,126	-0.13%
2022/12/09	0	0.00	6	21.90	21.95	-6	14,698	-0.04%
2022/12/08	0	21.55	6.5	21.57	21.65	-6.5	14,836	-0.04%
2022/12/07	1.2	21.47	5	21.66	21.65	-3.8	14,967	-0.03%
2022/12/06	6.2	21.60	0	0.00	21.70	6.2	14,916	0.04%
2022/12/05	0	0.00	9.1	21.79	21.85	-9.1	14,939	-0.06%
2022/12/02	7	21.51	1.8	21.62	21.55	5.2	14,949	0.03%
2022/12/01	8.1	21.58	8	21.64	21.55	0	14,917	0.00%
2022/11/30	1	21.35	1	21.65	21.65	0	14,812	0.00%
2022/11/29	4	21.48	0	0.00	21.50	4	14,615	0.03%
2022/11/28	2.1	21.38	6	21.50	21.75	-4	14,614	-0.03%
2022/11/25	6	21.40	1	21.45	21.60	5	14,694	0.03%
2022/11/24	3.1	21.33	0.2	21.40	21.85	2.9	14,705	0.02%
2022/11/23	1	21.05	6	21.07	21.05	-5	14,700	-0.03%
2022/11/22	16.4	20.77	0	0.00	20.90	16.4	14,772	0.11%
2022/11/21	16.3	21.15	0.3	21.20	21.10	16	14,560	0.11%
2022/11/18	0.1	21.60	0	21.60	21.65	0.1	14,424	0.00%
2022/11/17	5.1	21.44	1	21.40	21.60	4.1	14,440	0.03%
2022/11/16	6.3	21.77	0	0.00	21.70	6.3	14,421	0.04%
2022/11/15	4	21.88	1	22.00	21.95	3	14,465	0.02%
2022/11/14	6.1	21.76	3	22.00	22.00	3.1	14,450	0.02%
2022/11/11	2	21.90	7	22.00	22.05	-5	14,255	-0.04%
2022/11/10	0	0.00	4	21.80	21.75	-4	14,210	-0.03%
2022/11/09	0	21.50	6	21.74	21.80	-6	14,301	-0.04%
2022/11/08	0.1	21.50	0	0.00	21.45	0.1	14,680	0.00%
2022/11/07	0	0.00	33	21.44	21.45	-33	14,641	-0.23%
2022/11/04	0	0.00	1	21.20	21.30	-1	14,700	-0.01%
2022/11/01	2	20.93	0	0.00	20.90	2	14,687	0.01%
2022/10/31	0	0.00	4.1	21.02	21.10	-4.1	14,710	-0.03%
2022/10/28	0	0.00	1	20.75	20.75	-1	14,713	-0.01%
2022/10/27	8	20.66	1	20.65	20.60	7	14,779	0.05%
2022/10/26	8.2	20.59	0	0.00	20.55	8.2	14,771	0.06%
2022/10/25	0.1	20.79	0	0.00	20.75	0.1	14,761	0.00%
2022/10/24	2.1	20.80	0.6	20.80	20.75	1.5	14,776	0.01%
2022/10/21	3	20.87	0	0.00	20.85	3	14,742	0.02%
2022/10/20	2.2	20.94	1	21.15	21.05	1.2	14,553	0.01%
2022/10/19	3.1	21.09	2	21.30	21.05	1.1	14,367	0.01%
2022/10/18	1.3	21.16	0	0.00	21.15	1.3	14,133	0.01%
2022/10/17	7.5	21.21	1	21.35	21.25	6.5	14,114	0.05%
2022/10/14	41.1	21.41	0	0.00	21.40	41.1	14,140	0.29%
2022/10/13	0	21.60	0.2	21.70	21.70	-0.1	14,249	0.00%
2022/10/12	0.2	21.54	3	21.65	21.50	-2.8	14,308	-0.02%
2022/10/11	4.6	21.47	1	21.60	21.35	3.6	14,472	0.02%
2022/10/07	1	21.60	2	21.65	21.60	-1	14,351	-0.01%
2022/10/06	0.1	21.85	0	0.00	21.70	0.1	14,403	0.00%
2022/10/05	1	21.80	2.1	21.81	21.70	-1.1	14,545	-0.01%
2022/10/04	1.1	21.71	5	21.65	21.70	-3.9	14,551	-0.03%
2022/10/03	3.2	21.54	0	0.00	21.45	3.2	14,387	0.02%
2022/09/30	1.2	21.70	1	21.60	21.70	0.2	14,324	0.00%
2022/09/29	17	21.75	3	21.78	21.75	14	14,197	0.10%
2022/09/28	5.7	21.75	10	21.70	21.70	-4.3	14,069	-0.03%
2022/09/27	10.1	21.78	1	21.80	21.80	9.1	13,909	0.07%
2022/09/26	2.2	21.98	0	0.00	21.90	2.2	13,779	0.02%
2022/09/23	1	22.05	5.3	22.15	22.10	-4.3	13,858	-0.03%
2022/09/22	16.3	22.16	1	22.20	22.05	15.3	14,166	0.11%
2022/09/21	13.1	22.32	2.2	22.26	22.25	11	13,819	0.08%
2022/09/20	4	22.43	3	22.65	22.70	1	13,482	0.01%
2022/09/19	5.1	22.43	1	22.50	22.60	4.1	13,130	0.03%
2022/09/16	44.1	22.50	0	0.00	22.50	44.1	12,936	0.34%
2022/09/15	1	22.95	12	22.94	22.80	-11	12,394	-0.09%
2022/09/14	13.2	22.64	0	0.00	22.55	13.2	12,235	0.11%
2022/09/13	0	0.00	18	23.11	23.15	-18	12,225	-0.15%
2022/09/12	4	22.88	7	22.96	23.00	-3	12,357	-0.02%
2022/09/08	1	22.50	0.5	22.70	23.00	0.5	12,637	0.00%
2022/09/07	11	22.46	0	0.00	22.45	11	12,564	0.09%
2022/09/06	0	0.00	2	22.70	22.75	-2	12,502	-0.02%
2022/09/05	1	22.60	0	0.00	22.55	1	12,499	0.01%
2022/09/02	9.2	22.47	0	0.00	22.40	9.2	12,609	0.07%
2022/09/01	4	22.51	2	22.80	22.65	2	12,518	0.02%
2022/08/31	2	22.65	0	0.00	22.75	2	12,353	0.02%
2022/08/30	1	22.60	1.3	22.72	22.70	-0.3	12,297	0.00%
2022/08/29	4.1	22.70	2	22.70	22.65	2.1	12,292	0.02%
2022/08/25	0	0.00	14	23.13	23.15	-14	12,192	-0.11%
2022/08/24	3	22.90	1	22.95	22.95	2	12,345	0.02%
2022/08/23	1	22.90	0	0.00	22.90	1	12,858	0.01%
2022/08/22	7.1	23.04	15	23.13	23.15	-8	12,917	-0.06%
2022/08/19	0	22.90	0	0.00	22.90	0	12,878	0.00%
2022/08/18	0.1	22.70	0	0.00	22.75	0.1	12,949	0.00%
2022/08/17	0	0.00	1.5	22.48	22.60	-1.5	13,083	-0.01%
2022/08/16	3.2	22.40	1	22.30	22.50	2.2	13,170	0.02%
2022/08/15	39.6	22.56	6	22.38	22.45	33.6	13,258	0.25%
2022/08/12	13	23.00	2	23.30	23.05	11	12,964	0.08%
2022/08/11	4	23.20	6	23.29	23.25	-2	13,032	-0.02%
2022/08/10	14	22.94	8	23.15	23.00	6	13,266	0.05%
2022/08/09	0.2	23.12	5	23.15	23.10	-4.8	13,341	-0.04%
2022/08/08	2	22.98	6.8	23.04	23.10	-4.8	13,627	-0.04%
2022/08/05	5	22.95	7	23.15	22.95	-2	13,998	-0.01%
2022/08/04	6.2	22.90	9.2	22.92	22.85	-3	14,223	-0.02%
2022/08/03	6	22.93	7	23.09	23.10	-1	14,339	-0.01%
2022/08/02	21	22.82	18	22.91	22.95	3	14,540	0.02%
2022/08/01	1	23.00	27	23.00	23.10	-26	14,559	-0.18%
2022/07/29	14.1	22.83	2	23.00	22.80	12.1	14,703	0.08%
2022/07/28	9	22.90	1.4	22.93	23.05	7.6	14,760	0.05%
2022/07/27	0	0.00	14	22.88	22.95	-14	14,909	-0.09%
2022/07/26	13	22.65	0	0.00	22.60	13	14,942	0.09%
2022/07/25	0	0.00	7	22.76	22.80	-7	15,025	-0.05%
2022/07/22	0	0.00	4	22.58	22.70	-4	15,281	-0.03%
2022/07/21	3	22.07	27	22.27	22.40	-24	15,449	-0.16%
2022/07/20	1.1	22.10	0	0.00	22.10	1.1	15,553	0.01%
2022/07/19	3.1	21.70	5	21.73	21.95	-1.9	15,823	-0.01%
2022/07/18	2	21.85	10.5	21.85	21.90	-8.5	16,960	-0.05%
2022/07/15	2	21.95	0	0.00	21.85	2	17,240	0.01%
2022/07/14	0.2	22.20	1	22.10	22.00	-0.9	17,639	0.00%
2022/07/13	3	22.03	22	22.16	22.25	-19	17,912	-0.11%
2022/07/12	4	21.68	5.5	21.82	21.85	-1.5	18,063	-0.01%
2022/07/11	3.1	21.92	6	21.94	21.90	-2.9	18,099	-0.02%
2022/07/08	4	21.81	9	21.86	21.90	-5	18,279	-0.03%
2022/07/07	8.1	21.55	3.2	21.68	21.65	4.9	18,463	0.03%
2022/07/06	13.8	21.62	9	21.62	21.40	4.8	18,669	0.03%
2022/07/05	3.5	22.08	2	22.15	22.15	1.5	18,745	0.01%
2022/07/04	0	0.00	40	22.42	22.30	-40	18,905	-0.21%
2022/07/01	3.5	22.32	3	22.43	22.40	0.5	19,240	0.00%
2022/06/30	0	0.00	10	22.50	22.75	-10	19,139	-0.05%
2022/06/29	3.1	22.54	0.5	22.65	22.55	2.6	18,902	0.01%
2022/06/27	1	22.85	7	22.94	22.80	-6	18,957	-0.03%
2022/06/24	4.1	22.76	0	0.00	22.75	4.1	18,983	0.02%
2022/06/23	2	22.63	1	22.75	22.85	1	19,001	0.01%
2022/06/22	0.1	22.80	13	22.77	22.70	-13	18,963	-0.07%
2022/06/21	6	22.80	8	22.80	22.95	-2	18,967	-0.01%
2022/06/20	5.4	22.22	2.1	22.33	22.35	3.3	18,967	0.02%
2022/06/17	2.1	22.50	1.4	22.59	22.55	0.7	18,913	0.00%
2022/06/16	2	22.83	4	22.85	22.75	-2	18,705	-0.01%
2022/06/15	0.1	22.95	1	22.90	22.85	-0.9	18,990	0.00%
2022/06/14	3.1	22.84	5	22.87	22.80	-1.9	19,329	-0.01%
2022/06/13	2.2	22.73	2	23.00	23.00	0.2	20,222	0.00%
2022/06/10	3	22.98	1.1	23.05	23.00	1.9	20,165	0.01%
2022/06/09	1.2	23.02	0	0.00	23.00	1.2	20,190	0.01%
2022/06/08	1.1	23.10	0	0.00	23.20	1.1	20,185	0.01%
2022/06/07	0	0.00	0.7	23.15	23.00	-0.7	20,200	0.00%
2022/06/06	3	23.15	2.1	23.03	23.20	1	20,134	0.00%
2022/06/02	0	0.00	24.2	23.13	23.10	-24.2	20,300	-0.12%
2022/06/01	11	23.06	1.1	23.25	23.05	9.9	20,525	0.05%
2022/05/31	3	22.98	28	22.95	23.00	-25	20,364	-0.12%
2022/05/30	11	22.90	7	22.90	22.95	4	19,828	0.02%
2022/05/27	3	22.75	11	22.77	22.80	-8	19,772	-0.04%
2022/05/26	13.1	22.61	0.3	22.70	22.50	12.8	19,786	0.06%
2022/05/25	0.2	22.40	12	22.67	22.60	-11.8	19,846	-0.06%
2022/05/24	6	22.30	1	22.40	22.20	5	19,892	0.03%
2022/05/23	30.4	22.35	3	22.40	22.20	27.4	19,825	0.14%
2022/05/20	6.3	22.70	0	0.00	22.60	6.3	19,757	0.03%
2022/05/19	0	0.00	1	22.55	22.90	-1	19,647	-0.01%
2022/05/18	2.1	22.93	0	0.00	23.05	2.1	19,607	0.01%
2022/05/17	4	23.00	4	22.99	22.90	0	19,367	0.00%
2022/05/16	0	22.60	6	22.86	23.00	-6	19,276	-0.03%
2022/05/13	18.5	22.47	2.3	22.52	22.90	16.2	19,087	0.08%
2022/05/12	1.3	22.86	25	22.80	23.00	-23.7	18,806	-0.13%
2022/05/11	2.1	22.92	3.1	22.90	23.00	-1	18,636	-0.01%
2022/05/10	4	22.80	21.4	22.89	23.05	-17.4	18,654	-0.09%
2022/05/09	5.6	22.74	1	22.70	22.65	4.6	18,542	0.02%
2022/05/06	2.1	22.55	0	0.00	22.60	2.1	18,525	0.01%
2022/05/05	16	22.74	11.3	22.91	22.55	4.8	18,546	0.03%
2022/05/04	4	22.60	43	22.34	22.65	-39	18,562	-0.21%
2022/05/03	3.1	22.13	1	22.15	22.10	2.1	18,536	0.01%
2022/04/29	9.5	22.22	9.5	22.22	22.25	0	18,661	0.00%
2022/04/28	16.7	21.81	2	21.80	22.00	14.7	18,851	0.08%
2022/04/27	32.1	22.04	44	22.10	22.10	-12	18,641	-0.06%
2022/04/26	8.1	22.38	13	22.50	22.60	-4.9	18,406	-0.03%
2022/04/25	25.7	22.22	28.1	22.30	22.20	-2.4	18,360	-0.01%
2022/04/22	161.5	22.84	12.7	23.00	22.80	148.9	17,961	0.83%	大買/鉅額交易
2022/04/21	24.3	25.36	27.4	25.37	25.40	-3.1	16,765	-0.02%
2022/04/20	21.2	25.20	46	25.22	25.20	-24.8	16,338	-0.15%
2022/04/19	41	25.29	10.6	25.34	25.20	30.4	16,006	0.19%
2022/04/18	14.3	25.32	2.6	25.51	25.40	11.7	15,785	0.07%
2022/04/15	5.2	25.32	3	25.38	25.45	2.2	15,557	0.01%
2022/04/14	20.3	25.42	0	0.00	25.40	20.3	15,513	0.13%
2022/04/13	24	25.43	14	25.56	25.70	10	15,426	0.06%
2022/04/12	19.2	25.40	6.1	25.49	25.35	13.1	15,428	0.08%
2022/04/11	13.3	25.73	3.2	25.54	25.65	10.1	15,208	0.07%
2022/04/08	2.1	26.08	2	26.10	26.15	0.1	14,879	0.00%
2022/04/07	33.3	26.36	10	26.39	26.05	23.3	14,650	0.16%
2022/04/06	31.1	26.63	25	26.90	26.90	6.1	14,276	0.04%
2022/04/01	8	26.68	1.2	26.79	26.90	6.8	14,110	0.05%
2022/03/31	5	26.82	1	26.90	26.80	4	14,020	0.03%
2022/03/30	1	26.95	8	26.96	26.90	-7	13,893	-0.05%
2022/03/29	8.2	26.91	3	27.00	26.95	5.2	14,007	0.04%
2022/03/28	3.3	26.90	17.4	27.09	27.20	-14.1	14,061	-0.10%
2022/03/25	4	26.90	7.2	26.98	27.00	-3.2	14,183	-0.02%
2022/03/24	1	26.80	19.9	26.80	26.90	-18.8	14,299	-0.13%
2022/03/23	10.1	26.77	1	26.75	26.75	9.1	14,477	0.06%
2022/03/22	3	26.73	2	26.85	27.00	1	14,460	0.01%
2022/03/21	11	26.78	1	26.80	26.80	10	14,428	0.07%
2022/03/18	34	26.81	33	26.92	27.00	1	14,336	0.01%
2022/03/17	46.1	26.95	8	26.88	26.80	38.1	14,138	0.27%
2022/03/16	20	26.71	148.2	26.95	27.00	-128.2	14,342	-0.89%	大賣/鉅額交易
2022/03/15	11	25.76	7	25.85	25.80	4	13,601	0.03%
2022/03/14	277	25.80	7.3	25.85	25.90	269.7	13,626	1.98%	大買/鉅額交易
2022/03/11	2.3	25.70	10.7	25.82	25.85	-8.4	13,620	-0.06%
2022/03/10	2	25.65	13	25.55	25.70	-11	13,782	-0.08%
2022/03/09	5	25.12	6	25.25	25.30	-1	13,886	-0.01%
2022/03/08	427.7	25.10	11	25.20	25.10	416.6	13,954	2.99%	大買/鉅額交易
2022/03/07	63.1	25.12	9.2	25.19	25.35	53.9	13,844	0.39%
2022/03/04	108	25.68	1	25.80	25.70	107	14,002	0.76%	大買/鉅額交易
2022/03/03	50	25.85	17.1	26.00	25.95	32.9	14,031	0.23%
2022/03/02	80	25.70	4	25.79	25.75	76	14,040	0.54%
2022/03/01	4.4	25.61	18	25.65	25.80	-13.6	13,999	-0.10%
2022/02/25	10.2	25.31	2	25.45	25.40	8.2	13,959	0.06%
2022/02/24	504.2	25.53	5.5	25.49	25.50	498.7	13,889	3.59%	大買/鉅額交易
2022/02/23	104.4	25.84	10.4	25.83	25.85	93.9	13,790	0.68%	大買/
2022/02/22	4.5	25.48	9.3	25.69	25.85	-4.8	13,908	-0.03%
2022/02/21	4.1	25.55	2	25.75	25.65	2.1	13,934	0.01%
2022/02/18	2	25.63	2	25.68	25.75	0	14,037	0.00%
2022/02/17	3	25.35	10	25.43	25.50	-7	14,139	-0.05%
2022/02/16	15.6	25.35	8	25.42	25.35	7.5	14,317	0.05%
2022/02/15	9.9	25.26	20	25.30	25.25	-10.1	14,661	-0.07%
2022/02/14	8.2	25.46	7	25.51	25.50	1.2	14,562	0.01%
2022/02/11	6.3	25.61	7	25.70	25.75	-0.7	14,683	0.00%
2022/02/10	11.7	25.58	4.9	25.64	25.70	6.8	14,630	0.05%
2022/02/09	5.8	25.60	20	25.58	25.80	-14.2	14,471	-0.10%
2022/02/08	11	25.41	9	25.44	25.55	2	14,365	0.01%
2022/02/07	6.4	25.18	16.2	25.14	25.15	-9.8	14,350	-0.07%
2022/01/26	2.7	25.23	12	25.25	25.20	-9.3	14,168	-0.07%
2022/01/25	9	25.16	0.1	25.22	25.25	8.9	14,108	0.06%
2022/01/24	4	25.16	13.4	25.31	25.45	-9.4	14,016	-0.07%
2022/01/21	30.2	25.12	11.6	25.25	25.45	18.6	13,937	0.13%
2022/01/20	2	25.40	0	0.00	25.45	2	13,623	0.01%
2022/01/19	9.3	25.34	5.2	25.36	25.45	4.1	13,645	0.03%
2022/01/18	24.2	25.56	2	25.58	25.45	22.2	13,570	0.16%
2022/01/17	21.2	25.11	5	25.11	25.30	16.1	13,371	0.12%
2022/01/14	4.1	24.88	4	25.04	25.15	0.1	13,448	0.00%
2022/01/13	2	25.00	12	24.96	25.00	-10	13,383	-0.07%
2022/01/12	11.4	24.90	1	25.05	24.90	10.4	13,374	0.08%
2022/01/11	11.3	24.92	6.1	24.92	25.00	5.2	13,316	0.04%
2022/01/10	12.2	24.70	2	24.78	24.85	10.2	13,251	0.08%
2022/01/07	8.3	24.65	18.4	24.71	24.75	-10.1	13,251	-0.08%
2022/01/06	3.3	24.55	6.8	24.50	24.65	-3.6	13,149	-0.03%
2022/01/05	1.2	24.45	20	24.49	24.55	-18.8	13,282	-0.14%
2022/01/04	5.1	24.30	3	24.38	24.35	2.1	13,433	0.02%
2022/01/03	4.1	24.19	4	24.19	24.30	0.1	13,452	0.00%
2021/12/30	1	24.15	0.2	24.15	24.20	0.8	13,610	0.01%
2021/12/29	4	24.18	2	24.25	24.25	2	13,801	0.01%
2021/12/28	11.4	24.15	12	24.16	24.20	-0.6	13,908	0.00%
2021/12/27	0	0.00	3.3	24.07	24.15	-3.3	14,016	-0.02%
2021/12/24	0	0.00	16.2	23.97	24.05	-16.2	14,162	-0.11%
2021/12/23	12.2	23.82	4	23.98	23.80	8.2	14,345	0.06%
2021/12/22	24	23.82	10	24.00	24.00	14	14,331	0.10%
2021/12/21	35	23.88	16	23.99	23.85	19	14,301	0.13%
2021/12/20	5	23.94	7	24.02	23.90	-2	14,237	-0.01%
2021/12/17	5	24.03	4.3	24.12	24.00	0.8	14,247	0.01%
2021/12/16	4	24.01	11.1	24.02	24.00	-7.1	14,259	-0.05%
2021/12/15	9.1	23.84	2	23.93	23.75	7.1	14,593	0.05%
2021/12/14	8.1	23.86	15	23.83	23.85	-6.9	14,837	-0.05%
2021/12/13	8.1	24.16	3	24.37	24.05	5.1	14,932	0.03%
2021/12/10	37.1	24.41	30	24.44	24.30	7.1	15,016	0.05%
2021/12/09	3	23.67	10	23.90	24.00	-7	14,564	-0.05%
2021/12/08	2.2	23.65	2	23.78	23.60	0.2	14,393	0.00%
2021/12/07	9	23.72	6	23.79	23.75	3	14,292	0.02%
2021/12/06	2.2	23.69	15	23.70	23.85	-12.8	14,248	-0.09%
2021/12/03	8	23.34	1	23.40	23.30	7	14,120	0.05%
2021/12/02	4.1	23.41	2	23.48	23.35	2.1	14,198	0.01%
2021/12/01	1.7	23.33	6.2	23.42	23.45	-4.5	14,217	-0.03%
2021/11/30	15	23.30	6	23.51	23.15	9	14,157	0.06%
2021/11/29	8.1	23.25	6	23.39	23.35	2.1	13,775	0.02%
2021/11/26	14.1	23.41	1.1	23.55	23.40	13.1	13,747	0.10%
2021/11/25	1.1	23.65	0	0.00	23.60	1.1	13,801	0.01%
2021/11/24	1.1	23.61	4	23.71	23.75	-2.9	13,816	-0.02%
2021/11/23	20.1	23.36	2	23.65	23.55	18.1	13,803	0.13%
2021/11/22	2.1	23.50	4	23.56	23.55	-1.9	13,715	-0.01%
2021/11/19	25.1	23.47	7	23.55	23.55	18.1	13,665	0.13%
2021/11/18	48	23.60	7	23.69	23.60	41	13,652	0.30%
2021/11/17	29.5	23.61	14	23.71	23.75	15.5	13,573	0.11%
2021/11/16	15	23.62	5	23.72	23.70	10	13,647	0.07%
2021/11/15	27.2	23.66	7	23.67	23.70	20.2	13,673	0.15%
2021/11/12	38.7	23.92	8	23.96	23.90	30.7	13,587	0.23%
2021/11/11	0	0.00	3	24.05	24.10	-3	13,693	-0.02%
2021/11/10	21.1	24.09	3	24.10	24.15	18.1	13,861	0.13%
2021/11/09	6	24.24	20	24.28	24.35	-14	13,777	-0.10%
2021/11/08	13	24.21	43.2	24.27	24.40	-30.2	13,820	-0.22%
2021/11/05	7	24.22	26.6	24.29	24.35	-19.6	13,925	-0.14%
2021/11/04	6	24.31	6	24.40	24.30	0	14,145	0.00%
2021/11/03	2	24.35	20	24.48	24.55	-18	14,093	-0.13%
2021/11/02	18	24.21	11	24.34	24.20	7	14,152	0.05%
2021/11/01	3	24.20	12	24.16	24.20	-9	14,143	-0.06%
2021/10/29	60	24.60	12	24.75	24.45	48	14,135	0.34%
2021/10/28	37	24.83	1	24.85	24.85	36	14,038	0.26%
2021/10/27	8	24.66	4.5	24.76	24.80	3.5	14,068	0.02%
2021/10/26	4	24.48	19	24.57	24.60	-15	14,283	-0.11%
2021/10/25	2	24.43	2	24.43	24.45	0	14,277	0.00%
2021/10/22	4	24.23	21	24.26	24.30	-17	14,325	-0.12%
2021/10/21	5	24.02	10	24.13	24.00	-5	14,203	-0.04%
2021/10/20	4	23.91	3	24.02	23.90	1	14,157	0.01%
2021/10/19	5.4	23.94	2	24.08	23.90	3.4	14,188	0.02%
2021/10/18	7	24.01	7.3	24.09	24.05	-0.3	14,411	0.00%
2021/10/15	8	24.03	7	24.04	24.05	1	14,547	0.01%
2021/10/13	1	24.20	13.2	24.15	24.10	-12.2	14,681	-0.08%
2021/10/12	4	24.18	1.5	24.19	24.10	2.5	14,657	0.02%
2021/10/08	0	0.00	14.3	24.12	24.15	-14.3	14,498	-0.10%
2021/10/07	0	0.00	2	24.20	24.15	-2	14,633	-0.01%
2021/10/06	3	23.62	14.1	23.73	23.90	-11.1	14,678	-0.08%
2021/10/05	12.1	23.40	10	23.49	23.40	2.1	14,554	0.01%
2021/10/04	10	23.50	6.1	23.57	23.60	3.9	14,670	0.03%
2021/10/01	10	23.40	92	23.36	23.60	-82	14,639	-0.56%
2021/09/30	21	23.68	7	23.67	23.60	14	14,627	0.10%
2021/09/29	9.5	23.61	10.2	23.67	23.85	-0.7	14,576	0.00%
2021/09/28	14	23.94	6.5	24.05	24.00	7.6	14,479	0.05%
2021/09/27	5.4	24.21	19	24.23	24.30	-13.6	14,433	-0.09%
2021/09/24	10.5	24.10	10	24.15	24.15	0.5	14,547	0.00%
2021/09/23	11	24.07	29	24.01	24.00	-18	14,687	-0.12%
2021/09/22	13	23.78	8.9	23.72	24.05	4.1	14,591	0.03%
2021/09/17	12	23.66	3	23.65	23.50	9	14,235	0.06%
2021/09/16	3	23.47	9.1	23.53	23.60	-6.1	14,007	-0.04%
2021/09/15	6	23.40	36.1	23.32	23.40	-30	14,018	-0.21%
2021/09/14	0	0.00	6	23.08	23.10	-6	14,051	-0.04%
2021/09/13	5	22.89	7	22.92	22.90	-2	14,292	-0.01%
2021/09/10	0.1	22.85	1	22.75	22.80	-0.9	14,456	-0.01%
2021/09/09	0	22.65	3	22.80	22.65	-3	14,787	-0.02%
2021/09/08	2	22.80	2	22.75	22.80	0	15,007	0.00%
2021/09/07	2.1	22.77	7.1	22.74	23.00	-5	15,172	-0.03%
2021/09/06	1.1	22.70	1	22.70	22.65	0.1	15,204	0.00%
2021/09/03	0.3	22.75	7.1	22.75	22.80	-6.7	15,320	-0.04%
2021/09/02	0.2	22.78	5	22.70	22.55	-4.8	15,551	-0.03%
2021/09/01	5	22.81	9	22.83	22.85	-4	15,757	-0.03%
2021/08/31	1	22.55	1	22.60	22.90	0	15,853	0.00%
2021/08/30	2	22.58	6	22.59	22.70	-4	15,925	-0.03%
2021/08/27	0	0.00	7	22.52	22.60	-7	15,977	-0.04%
2021/08/26	2.2	22.38	8	22.36	22.45	-5.8	16,008	-0.04%
2021/08/25	8	22.65	3	22.58	22.55	5	16,117	0.03%
2021/08/24	11.1	22.50	5	22.55	22.55	6.1	16,090	0.04%
2021/08/23	9.1	22.46	4.2	22.47	22.35	4.8	16,045	0.03%
2021/08/20	11	22.40	10	22.37	22.35	1	16,081	0.01%
2021/08/19	12.1	22.13	6	22.18	22.30	6.1	16,144	0.04%
2021/08/18	7.1	22.20	13	22.14	22.30	-5.9	15,964	-0.04%
2021/08/17	10	22.05	11.1	22.12	22.30	-1.1	15,900	-0.01%
2021/08/16	1.1	21.75	18.1	21.78	21.70	-17	15,513	-0.11%
2021/08/13	10	21.62	38	21.59	21.65	-28	16,457	-0.17%
2021/08/12	5.1	21.55	0	0.00	21.55	5.1	16,734	0.03%
2021/08/11	2	21.75	6.5	21.82	21.80	-4.5	16,849	-0.03%
2021/08/10	8.1	21.72	32	21.76	21.85	-23.9	17,030	-0.14%
2021/08/09	7	21.35	15	21.37	21.40	-8	17,094	-0.05%
2021/08/06	2	21.48	1	21.50	21.45	1	17,339	0.01%
2021/08/05	7.1	21.56	5.2	21.51	21.55	1.9	17,850	0.01%
2021/08/04	13.1	21.41	2	21.43	21.45	11.1	18,453	0.06%
2021/08/03	7.1	21.44	0	0.00	21.55	7.1	18,878	0.04%
2021/08/02	2	21.55	2	21.55	21.60	0	19,120	0.00%
2021/07/30	18.2	21.50	7	21.56	21.60	11.2	19,314	0.06%
2021/07/29	4.7	21.68	0	0.00	21.70	4.7	19,327	0.02%
2021/07/28	9.1	21.70	25	21.70	21.75	-16	19,507	-0.08%
2021/07/27	11.1	21.82	94	21.85	21.85	-82.9	19,971	-0.42%
2021/07/26	2	21.93	25	21.92	21.85	-23	20,249	-0.11%
2021/07/23	60	21.85	2	21.88	21.90	58	20,511	0.28%
2021/07/22	11	21.87	4	21.93	22.00	7	20,972	0.03%
2021/07/21	10	21.93	25	22.02	22.00	-15	21,041	-0.07%
2021/07/20	8.2	21.96	2	21.95	22.05	6.2	21,251	0.03%
2021/07/19	15	22.04	5	22.01	22.05	10	22,468	0.04%
2021/07/16	14	22.05	3	22.15	22.15	11	23,230	0.05%
2021/07/15	13.1	22.07	1	22.15	22.15	12.1	23,471	0.05%
2021/07/14	6	22.05	6	22.15	22.20	0	23,724	0.00%
2021/07/13	3	22.15	54.2	22.17	22.20	-51.2	23,976	-0.21%
2021/07/12	1.2	22.04	17	22.24	22.10	-15.8	24,047	-0.07%
2021/07/09	25.4	22.03	15	22.10	22.10	10.4	24,178	0.04%
2021/07/08	2	22.30	0	0.00	22.30	2	24,248	0.01%
2021/07/07	16	22.22	2	22.28	22.30	14	24,722	0.06%
2021/07/06	3.2	22.33	75	22.42	22.45	-71.9	24,891	-0.29%
2021/07/05	1.2	22.21	13	22.26	22.25	-11.8	25,062	-0.05%
2021/07/02	14	22.13	10	22.12	22.05	4	25,366	0.02%
2021/07/01	84.3	22.09	1	22.05	22.00	83.3	25,664	0.32%
2021/06/30	7.2	22.42	41.6	22.41	22.35	-34.4	25,955	-0.13%
2021/06/29	5	22.06	11	22.10	22.05	-6	26,300	-0.02%
2021/06/28	14	22.02	3	22.05	22.00	11	27,021	0.04%
2021/06/25	37.2	22.09	0	0.00	22.05	37.2	28,652	0.13%
2021/06/24	17.1	22.13	0	0.00	22.10	17.1	29,580	0.06%
2021/06/23	56	22.10	1	22.15	22.10	55	29,494	0.19%
2021/06/22	65.2	22.36	3.1	22.35	22.30	62.1	29,422	0.21%
2021/06/21	23.1	22.73	4.3	22.71	22.60	18.8	29,223	0.06%
2021/06/18	2	23.13	15	23.39	23.05	-13	29,234	-0.04%
2021/06/17	8	22.84	7	23.14	23.05	1	29,140	0.00%
2021/06/16	2	22.70	17	22.82	23.00	-15	29,508	-0.05%
2021/06/15	10.2	22.40	10	22.45	22.50	0.2	29,564	0.00%
2021/06/11	15.1	22.71	7	22.83	22.65	8.1	29,429	0.03%
2021/06/10	19.3	22.61	2	22.80	22.85	17.3	29,604	0.06%
2021/06/09	22.4	22.99	5	22.93	22.95	17.4	29,422	0.06%
2021/06/08	6.1	23.04	5	23.05	23.15	1.1	29,258	0.00%
2021/06/07	7.3	22.97	2	22.95	23.05	5.3	29,400	0.02%
2021/06/04	8	23.20	22	23.20	23.20	-14	29,270	-0.05%
2021/06/03	3	23.17	2	23.28	23.40	1	29,369	0.00%
2021/06/02	52.2	23.23	2	23.55	23.10	50.2	29,417	0.17%
2021/06/01	5	23.47	24	23.49	23.45	-19	29,497	-0.06%
2021/05/31	7.1	23.37	9	23.41	23.45	-1.9	29,720	-0.01%
2021/05/28	28	23.40	18.5	23.48	23.30	9.5	29,823	0.03%
2021/05/27	17	23.06	19	23.30	23.40	-2	30,018	-0.01%
2021/05/26	13	23.29	1	23.25	23.30	12	30,132	0.04%
2021/05/25	8	23.34	1	23.40	23.35	7	30,387	0.02%
2021/05/24	20	23.15	22	23.20	23.30	-2	30,466	-0.01%
2021/05/21	33.5	23.70	31.2	24.86	23.30	2.3	30,619	0.01%
2021/05/20	35	23.35	19.1	23.35	23.15	15.9	29,730	0.05%
2021/05/19	8.1	22.56	7	22.79	22.80	1.1	29,611	0.00%
2021/05/18	28	22.49	3	22.48	22.90	25	29,662	0.08%
2021/05/17	15.4	21.96	23	22.01	21.90	-7.7	29,711	-0.03%
2021/05/14	25.2	22.99	16	22.73	22.70	9.2	29,477	0.03%
2021/05/13	15	22.91	20.5	22.75	22.95	-5.5	29,414	-0.02%
2021/05/12	30.3	22.41	13.1	22.15	22.35	17.2	28,977	0.06%
2021/05/11	30.6	23.73	47.6	23.83	23.50	-17	28,510	-0.06%
2021/05/10	25.1	24.09	23	24.11	24.30	2.1	28,151	0.01%
2021/05/07	6.1	24.23	41	24.35	24.55	-35	28,250	-0.12%
2021/05/06	15.3	24.27	17	24.42	24.30	-1.8	28,595	-0.01%
2021/05/05	1.6	23.99	24	23.94	23.90	-22.5	28,795	-0.08%
2021/05/04	25.3	23.61	55	23.51	23.50	-29.7	28,742	-0.10%
2021/05/03	22.3	24.50	0	0.00	24.35	22.3	28,422	0.08%
2021/04/29	36.3	24.78	54.4	24.93	25.00	-18.2	28,268	-0.06%
2021/04/28	48.6	24.95	22	25.04	24.90	26.6	28,069	0.09%
2021/04/27	19.3	24.57	7	24.61	24.65	12.3	28,040	0.04%
2021/04/26	32.4	24.69	1	24.75	24.75	31.4	27,948	0.11%
2021/04/23	68.9	24.66	1	24.80	24.80	67.9	27,869	0.24%
2021/04/22	31	27.52	42	27.65	27.40	-11	27,381	-0.04%
2021/04/21	9	27.79	19	27.69	27.80	-10	26,955	-0.04%
2021/04/20	3	27.68	121	27.76	27.75	-118	26,708	-0.44%	大賣/鉅額交易
2021/04/19	49	27.47	93	27.53	27.55	-44	26,542	-0.17%
2021/04/16	4	27.00	74.1	27.06	27.15	-70.1	26,408	-0.27%
2021/04/15	55	26.72	39	26.72	26.70	16	26,404	0.06%
2021/04/14	46	26.85	33	26.82	26.70	13	26,325	0.05%
2021/04/13	19	27.02	59.1	26.95	26.80	-40.1	26,419	-0.15%
2021/04/12	12	27.25	17	27.30	27.20	-5	26,390	-0.02%
2021/04/09	3	27.23	40	27.24	27.20	-37	26,267	-0.14%
2021/04/08	30	27.35	23.1	27.23	27.15	7	26,006	0.03%
2021/04/07	21	27.02	10	27.11	27.10	11	25,692	0.04%
2021/04/06	21	27.10	6	27.26	27.05	15	25,436	0.06%
2021/04/01	20	27.00	50	27.08	27.25	-30	24,961	-0.12%
2021/03/31	81	26.89	29	26.93	26.70	52	24,340	0.21%
2021/03/30	57	26.59	99	26.72	27.00	-42	23,516	-0.18%
2021/03/29	12.5	25.99	44.1	25.95	26.10	-31.6	21,800	-0.14%
2021/03/26	10	23.73	4	23.69	23.75	6	20,833	0.03%
2021/03/25	20	23.59	8.4	23.60	23.70	11.6	20,876	0.06%
2021/03/24	17	23.90	5	23.92	23.95	12	20,905	0.06%
2021/03/23	5	23.98	13	23.97	24.00	-8	20,979	-0.04%
2021/03/22	22.1	23.68	2	23.60	23.65	20.1	21,013	0.10%
2021/03/19	12.1	23.94	19	24.02	23.85	-6.9	20,917	-0.03%
2021/03/18	9	23.64	7.2	23.63	23.70	1.8	20,499	0.01%
2021/03/17	4.5	23.26	18	23.23	23.30	-13.5	20,434	-0.07%
2021/03/16	0	0.00	12	23.18	23.30	-12	20,650	-0.06%
2021/03/15	5	22.75	10	22.76	22.95	-5	20,508	-0.02%
2021/03/12	0	0.00	8	22.87	22.90	-8	21,108	-0.04%
2021/03/11	2	22.93	12	22.90	22.95	-10	21,545	-0.05%
2021/03/10	25	22.70	3	22.75	22.70	22	21,436	0.10%
2021/03/09	4	22.44	50	22.59	22.70	-46	21,439	-0.21%
2021/03/08	4.7	22.40	27	22.41	22.40	-22.3	21,301	-0.10%
2021/03/05	5	22.18	17	22.28	22.40	-12	21,213	-0.06%
2021/03/04	13	22.26	10	22.25	22.20	3	21,379	0.01%
2021/03/03	24	22.33	31	22.45	22.60	-7	21,278	-0.03%
2021/03/02	6	22.39	38	22.48	22.20	-32	21,078	-0.15%
2021/02/26	6	21.83	2	22.15	22.20	4	20,763	0.02%
2021/02/25	2	21.98	14	22.23	22.30	-12	20,441	-0.06%
2021/02/24	4	21.91	18	21.97	21.90	-14	20,294	-0.07%
2021/02/23	4	21.70	52	21.72	21.75	-48	20,153	-0.24%
2021/02/22	13	21.86	44	21.94	21.80	-31	19,945	-0.16%
2021/02/19	2	21.63	0	0.00	21.85	2	19,837	0.01%
2021/02/18	1	21.80	3	21.90	21.90	-2	19,673	-0.01%
2021/02/17	21	21.88	35	21.80	21.75	-14	19,633	-0.07%
2021/02/05	2.1	21.83	12	21.84	21.90	-9.9	19,297	-0.05%
2021/02/04	4	21.93	19	21.85	21.80	-15	19,223	-0.08%
2021/02/03	0.1	21.70	7	21.76	21.80	-6.9	19,168	-0.04%
2021/02/02	1	21.35	4	21.69	21.50	-3	19,207	-0.02%
2021/02/01	0	0.00	28	21.31	21.35	-28	19,073	-0.15%
2021/01/29	6	21.79	2	22.20	21.45	4	18,945	0.02%
2021/01/28	8	22.07	29	22.10	22.15	-21	18,567	-0.11%
2021/01/27	54.1	22.16	74	21.91	21.80	-20	17,970	-0.11%
2021/01/26	5.1	21.48	125	21.41	21.40	-120	17,454	-0.69%	大賣/鉅額交易
2021/01/25	2	21.15	2	21.40	21.40	0	17,231	0.00%
2021/01/22	7	21.15	10	21.17	21.30	-3	17,126	-0.02%
2021/01/21	15.1	20.88	10	20.85	20.80	5.1	17,116	0.03%
2021/01/20	6.6	21.03	13	21.25	20.80	-6.4	17,063	-0.04%
2021/01/19	8.6	21.64	7	21.97	21.50	1.6	16,553	0.01%
2021/01/18	19.1	21.56	7	21.66	21.55	12.1	16,285	0.07%
2021/01/15	43	22.58	25	22.55	22.25	18	15,964	0.11%
2021/01/14	14	22.14	19	22.23	22.25	-5	15,247	-0.03%
2021/01/13	5	21.85	1.4	21.89	21.80	3.6	14,793	0.02%
2021/01/12	0	0.00	35	21.69	21.65	-35	14,595	-0.24%
2021/01/11	29	21.61	9.3	21.79	21.80	19.7	14,313	0.14%
2021/01/08	2	20.95	29	21.18	21.50	-27	14,022	-0.19%
2021/01/07	5	21.11	5	21.08	21.00	0	13,760	0.00%
2021/01/06	10	21.03	5	21.10	21.05	5	13,606	0.04%
2021/01/05	29	21.51	15.3	21.32	21.55	13.7	13,173	0.10%
2021/01/04	1.1	20.90	5.9	20.88	20.80	-4.8	12,853	-0.04%
2020/12/31	3	20.72	21	20.70	20.70	-18	12,794	-0.14%
2020/12/30	8.2	20.85	1	20.80	20.90	7.2	12,734	0.06%
2020/12/29	3	20.85	9	20.81	20.95	-6	12,693	-0.05%
2020/12/28	7	20.80	16	20.81	20.80	-9	12,620	-0.07%
2020/12/25	0	0.00	1	20.50	20.60	-1	12,638	-0.01%
2020/12/24	0	0.00	1	20.50	20.40	-1	12,651	-0.01%
2020/12/23	2	20.40	1	20.40	20.30	1	12,625	0.01%
2020/12/22	2	20.48	5	20.50	20.45	-3	12,649	-0.02%
2020/12/21	7	20.45	8	20.45	20.50	-1	12,678	-0.01%
2020/12/18	2	20.70	2	20.90	20.70	0	12,601	0.00%
2020/12/17	2	20.80	14	20.89	21.00	-12	12,419	-0.10%
2020/12/16	0	0.00	17	20.75	20.85	-17	12,187	-0.14%
2020/12/15	0	0.00	14.1	20.51	20.50	-14.1	12,107	-0.12%
2020/12/14	4	20.63	16	20.68	20.60	-12	11,954	-0.10%
2020/12/11	2	20.55	2	20.60	20.45	0	11,827	0.00%
2020/12/10	15	20.61	70	20.45	20.50	-55	11,771	-0.47%
2020/12/09	8	20.28	3.2	20.38	20.50	4.8	11,429	0.04%
2020/12/08	22	20.45	34	20.50	20.35	-12	11,188	-0.11%
2020/12/07	2	19.93	8	19.89	20.10	-6	10,549	-0.06%
2020/12/04	0	0.00	22.1	19.54	19.55	-22.1	10,110	-0.22%
2020/12/03	2	19.38	0	0.00	19.45	2	9,979	0.02%
2020/12/02	0	0.00	7	19.40	19.35	-7	9,941	-0.07%
2020/11/30	15	19.32	4	19.25	19.30	11	10,289	0.11%
2020/11/27	4	19.28	11	19.25	19.25	-7	10,617	-0.07%
2020/11/26	1	19.50	0	0.00	19.55	1	10,565	0.01%
2020/11/25	1	19.50	0	0.00	19.55	1	10,762	0.01%
2020/11/24	1	19.60	19	19.75	19.60	-18	10,785	-0.17%
2020/11/23	0	0.00	2	19.65	19.70	-2	10,790	-0.02%
2020/11/20	1	19.50	0	0.00	19.55	1	10,704	0.01%
2020/11/19	3	19.50	0	0.00	19.50	3	10,855	0.03%
2020/11/18	0	0.00	8	19.49	19.55	-8	10,804	-0.07%
2020/11/17	0	0.00	3	19.50	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	7	19.36	19.40	-7	11,036	-0.06%
2020/11/12	2	19.05	0	0.00	19.10	2	10,938	0.02%
2020/11/11	1	19.20	7	19.21	19.35	-6	10,973	-0.05%
2020/11/10	1	19.00	7	19.00	19.10	-6	10,799	-0.06%
2020/11/09	0.4	18.85	0	0.00	18.95	0.4	10,688	0.00%
2020/11/04	0.1	18.75	0	0.00	18.70	0.1	10,895	0.00%
2020/11/03	0	0.00	39	18.80	18.75	-39	10,939	-0.36%
2020/11/02	0	0.00	3	18.65	18.65	-3	11,041	-0.03%
2020/10/30	7	18.79	0	0.00	18.60	7	11,214	0.06%
2020/10/29	0	0.00	12	18.90	18.95	-12	11,114	-0.11%
2020/10/28	1	18.75	10	18.73	18.75	-9	11,010	-0.08%
2020/10/27	8	18.59	0	0.00	18.60	8	11,111	0.07%
2020/10/26	3	18.70	2	18.65	18.65	1	11,163	0.01%
2020/10/23	1	18.55	1	18.55	18.60	0	11,203	0.00%
2020/10/22	2	18.53	21	18.65	18.50	-19	11,314	-0.17%
2020/10/21	32	18.52	0	0.00	18.50	32	11,217	0.29%
2020/10/20	12	18.55	0	0.00	18.60	12	11,280	0.11%
2020/10/19	2	18.63	0	0.00	18.55	2	11,369	0.02%
2020/10/16	9	18.61	0	0.00	18.55	9	11,463	0.08%
2020/10/15	21	18.75	0	0.00	18.70	21	11,616	0.18%
2020/10/14	6	18.81	3	18.88	18.95	3	11,855	0.03%
2020/10/13	7	18.70	2	18.80	18.70	5	12,644	0.04%
2020/10/12	6	18.81	5	18.65	18.70	1	13,454	0.01%
2020/10/08	3	18.88	0	0.00	18.85	3	13,774	0.02%
2020/10/07	0	0.00	1	19.05	18.90	-1	13,994	-0.01%
2020/10/06	7	18.94	0	0.00	19.00	7	14,320	0.05%
2020/10/05	6	18.98	0	0.00	18.90	6	14,469	0.04%
2020/09/30	0	0.00	2	19.30	19.05	-2	14,696	-0.01%
2020/09/29	2	19.33	6	19.31	19.35	-4	14,990	-0.03%
2020/09/28	0	0.00	3	19.07	19.30	-3	15,118	-0.02%
2020/09/25	8	18.81	2	18.85	18.90	6	15,290	0.04%
2020/09/24	4	18.88	2	18.98	18.80	2	15,362	0.01%
2020/09/23	5	19.00	7	19.16	19.15	-2	15,432	-0.01%
2020/09/21	1	19.50	2	19.50	19.35	-1	15,530	-0.01%
2020/09/18	1	19.50	4	19.60	19.70	-3	15,606	-0.02%
2020/09/17	1	19.35	5	19.35	19.40	-4	15,581	-0.03%
2020/09/16	4	19.53	12	19.54	19.35	-8	15,678	-0.05%
2020/09/15	0	0.00	39	19.52	19.45	-39	15,849	-0.25%
2020/09/14	18	19.11	6	19.20	19.15	12	15,963	0.08%
2020/09/11	2	19.15	0	0.00	19.15	2	16,078	0.01%
2020/09/10	1	19.05	1	19.10	19.10	0	16,183	0.00%
2020/09/09	7	18.99	4	18.96	19.00	3	16,241	0.02%
2020/09/08	1	19.10	0	0.00	19.20	1	16,220	0.01%
2020/09/07	22	19.10	2	19.15	19.10	20	16,361	0.12%
2020/09/04	21	19.04	9	19.04	19.20	12	16,455	0.07%
2020/09/03	35	19.60	7	19.65	19.25	28	16,475	0.17%
2020/09/02	47	19.46	62	19.51	19.60	-15	16,239	-0.09%
2020/09/01	2	18.73	1	18.80	18.85	1	15,781	0.01%
2020/08/31	14	18.55	25	18.75	18.50	-11	15,761	-0.07%
2020/08/28	4	18.89	0	0.00	18.85	4	15,639	0.03%
2020/08/27	12	18.89	8	18.94	18.90	4	15,778	0.03%
2020/08/26	1	18.75	9	18.82	18.95	-8	15,771	-0.05%
2020/08/25	1	18.90	0	0.00	18.80	1	15,912	0.01%
2020/08/24	5	18.42	1	18.50	18.45	4	16,007	0.02%
2020/08/21	16	18.36	1	18.50	18.40	15	16,093	0.09%
2020/08/20	21	18.35	5	18.35	18.35	16	15,943	0.10%
2020/08/19	5	18.65	0	0.00	18.60	5	15,746	0.03%
2020/08/18	5	18.68	4	18.68	18.75	1	15,642	0.01%
2020/08/17	1	18.60	22	18.65	18.70	-21	15,667	-0.13%
2020/08/14	4	18.64	5	18.61	18.65	-1	15,663	-0.01%
2020/08/13	13	18.57	0	0.00	18.60	13	15,700	0.08%
2020/08/12	10	18.65	9	18.66	18.65	1	15,674	0.01%
2020/08/11	3	18.90	1	18.85	18.80	2	15,679	0.01%
2020/08/10	0	0.00	22	18.85	19.00	-22	15,801	-0.14%
2020/08/07	2	18.65	0	0.00	18.70	2	15,840	0.01%
2020/08/06	12	18.68	3	18.75	18.75	9	15,887	0.06%
2020/08/05	0	0.00	1	18.70	18.60	-1	15,880	-0.01%
2020/08/04	61	18.55	0	0.00	18.45	61	15,828	0.39%
2020/08/03	2	18.33	0	0.00	18.35	2	15,804	0.01%
2020/07/30	32	18.35	2	18.45	18.45	30	15,632	0.19%
2020/07/29	2	18.40	0	0.00	18.25	2	15,560	0.01%
2020/07/28	6	18.29	1	18.40	18.30	5	15,654	0.03%
2020/07/27	24	18.36	10	18.49	18.35	14	15,768	0.09%
2020/07/24	9	18.55	1	18.50	18.45	8	15,856	0.05%
2020/07/23	8	18.71	0	0.00	18.75	8	15,887	0.05%
2020/07/22	5	18.80	1	18.85	18.85	4	15,949	0.03%
2020/07/21	3	18.72	9	18.95	18.85	-6	15,918	-0.04%
2020/07/20	11	18.47	0	0.00	18.50	11	15,865	0.07%
2020/07/17	50	18.54	1	18.55	18.40	49	15,815	0.31%
2020/07/16	7	20.04	2	20.08	20.00	5	15,249	0.03%
2020/07/15	2	20.23	72	20.29	20.20	-70	14,580	-0.48%
2020/07/14	3	20.28	35	20.36	20.10	-32	14,213	-0.23%
2020/07/13	0	0.00	217	20.25	20.25	-217	14,007	-1.55%	大賣/鉅額交易
2020/07/10	11.2	20.07	4	20.04	20.00	7.2	13,953	0.05%
2020/07/09	23	20.34	115	20.47	20.15	-92	13,924	-0.66%	大賣/
2020/07/08	0	0.00	229	20.27	20.40	-229	13,653	-1.68%	大賣/鉅額交易
2020/07/07	3	20.10	4	20.06	20.05	-1	13,266	-0.01%
2020/07/06	2	20.00	35	20.00	20.05	-33	13,210	-0.25%
2020/07/03	19	19.94	12	20.02	19.80	7	13,180	0.05%
2020/07/02	5	19.75	33.9	19.89	19.95	-28.9	13,274	-0.22%
2020/07/01	10	19.30	8	19.57	19.55	2	13,300	0.02%
2020/06/30	2	19.35	1	19.40	19.25	1	13,330	0.01%
2020/06/29	22	19.25	5	19.30	19.45	17	13,548	0.13%
2020/06/24	4	19.45	8	19.47	19.45	-4	13,556	-0.03%
2020/06/23	15	19.25	3	19.27	19.40	12	13,543	0.09%
2020/06/22	0	0.00	4	19.20	19.20	-4	13,556	-0.03%
2020/06/19	5	19.64	12	19.65	19.50	-7	13,614	-0.05%
2020/06/18	0	0.00	2	19.55	19.55	-2	13,515	-0.01%
2020/06/17	10	19.40	2	19.38	19.35	8	13,523	0.06%
2020/06/16	4	19.20	5	19.25	19.15	-1	13,735	-0.01%
2020/06/15	0	0.00	5	19.00	18.90	-5	14,173	-0.04%
2020/06/12	24	18.90	0	0.00	18.90	24	14,423	0.17%
2020/06/11	37	19.13	2	19.18	19.10	35	14,618	0.24%
2020/06/10	62	19.13	0	0.00	19.10	62	14,741	0.42%
2020/06/09	0	0.00	3	19.20	19.20	-3	15,118	-0.02%
2020/06/08	2	19.15	12	19.25	19.20	-10	15,383	-0.07%
2020/06/05	5	19.02	0	0.00	19.10	5	15,240	0.03%
2020/06/04	3	19.00	2	19.05	19.05	1	15,404	0.01%
2020/06/03	1	19.00	17	19.06	19.00	-16	15,658	-0.10%
2020/06/02	4	18.94	1	19.00	19.00	3	15,664	0.02%
2020/06/01	16	18.94	1	19.00	18.90	15	15,699	0.10%
2020/05/29	0	0.00	1	18.60	19.10	-1	15,590	-0.01%
2020/05/28	12	18.47	1	18.45	18.40	11	15,346	0.07%
2020/05/27	0	0.00	5	18.70	18.65	-5	15,425	-0.03%
2020/05/26	2	18.55	2	18.60	18.55	0	15,503	0.00%
2020/05/25	3	18.50	0	0.00	18.45	3	15,499	0.02%
2020/05/22	7	18.45	6	18.45	18.40	1	15,530	0.01%
2020/05/21	1	18.60	6	18.55	18.60	-5	15,507	-0.03%
2020/05/20	12	18.51	0	0.00	18.50	12	15,472	0.08%
2020/05/19	7	18.50	0	0.00	18.50	7	15,477	0.05%
2020/05/18	8	18.49	0	0.00	18.45	8	15,490	0.05%
2020/05/15	25	18.52	1	18.50	18.45	24	15,571	0.15%
2020/05/14	7	18.70	0	0.00	18.60	7	15,371	0.05%
2020/05/13	0	0.00	2.1	19.00	19.00	-2.1	15,291	-0.01%
2020/05/12	0	0.00	1	18.95	18.80	-1	15,227	-0.01%
2020/05/11	4	18.90	7	18.96	18.80	-3	15,188	-0.02%
2020/05/08	5	18.80	4	18.88	18.80	1	15,081	0.01%
2020/05/04	11	18.62	3	18.65	18.60	8	14,921	0.05%
2020/04/30	0	0.00	1	19.05	19.10	-1	14,818	-0.01%
2020/04/29	0	0.00	8	19.05	19.10	-8	14,753	-0.05%
2020/04/28	0	0.00	2	18.95	18.95	-2	14,786	-0.01%
2020/04/27	0	0.00	9	18.85	18.90	-9	15,015	-0.06%
2020/04/24	4	18.61	0	0.00	18.55	4	14,964	0.03%
2020/04/23	1	18.75	11	18.65	18.75	-10	14,936	-0.07%
2020/04/22	1	18.60	18	18.58	18.70	-17	14,782	-0.12%
2020/04/21	25	18.29	0	0.00	18.45	25	14,599	0.17%
2020/04/20	8	18.66	3	18.67	18.70	5	14,385	0.03%
2020/04/17	1	18.80	7	18.77	18.70	-6	14,279	-0.04%
2020/04/16	0	0.00	11	18.77	18.85	-11	14,118	-0.08%
2020/04/15	0	0.00	3	18.80	18.85	-3	13,974	-0.02%
2020/04/14	11	18.55	11	18.55	18.55	0	13,737	0.00%
2020/04/13	5	18.33	2	18.35	18.35	3	13,580	0.02%
2020/04/10	12	18.28	0	0.00	18.30	12	13,588	0.09%
2020/04/09	1	18.25	10	18.25	18.30	-9	13,617	-0.07%
2020/04/08	1	18.15	1	18.15	18.10	0	13,490	0.00%
2020/04/07	15	18.10	18	18.14	18.10	-3	13,391	-0.02%
2020/04/06	12	17.88	9	17.96	18.10	3	13,184	0.02%
2020/04/01	0	0.00	3	17.67	17.75	-3	12,974	-0.02%
2020/03/31	10	17.87	8	17.99	17.30	2	12,808	0.02%
2020/03/30	11	17.16	4	17.21	17.30	7	12,491	0.06%
2020/03/27	15	17.38	28	17.37	17.40	-13	12,423	-0.10%
2020/03/26	3	17.22	4	17.28	17.20	-1	12,348	-0.01%
2020/03/25	0	0.00	2	17.05	17.15	-2	12,456	-0.02%
2020/03/24	0	0.00	9	16.53	16.40	-9	12,272	-0.07%
2020/03/23	2	15.70	5	15.70	15.50	-3	12,403	-0.02%
2020/03/20	21	16.10	0	0.00	16.20	21	12,425	0.17%
2020/03/19	8	15.79	3	15.63	15.70	5	12,163	0.04%
2020/03/18	12	16.38	1	16.35	16.50	11	11,735	0.09%
2020/03/17	12	16.47	1	16.45	16.50	11	11,487	0.10%
2020/03/16	11	16.94	1	17.00	16.75	10	11,272	0.09%
2020/03/13	23	16.71	11	16.55	17.10	12	11,112	0.11%
2020/03/12	27	17.34	3	17.23	17.20	24	10,597	0.23%
2020/03/11	1	17.80	0	0.00	17.85	1	10,275	0.01%
2020/03/10	11	17.70	0	0.00	17.90	11	10,250	0.11%
2020/03/09	8	17.92	5	17.98	17.90	3	10,060	0.03%
2020/03/06	4	18.09	2	18.05	18.05	2	9,760	0.02%
2020/03/05	2	18.10	0	0.00	18.15	2	9,657	0.02%
2020/03/04	3	18.20	0	0.00	18.20	3	9,640	0.03%
2020/03/02	8	18.13	8	18.25	18.10	0	9,672	0.00%
2020/02/27	0	0.00	1	18.30	18.45	-1	10,656	-0.01%
2020/02/26	0	0.00	1	18.35	18.40	-1	10,624	-0.01%
2020/02/25	3	18.20	1	18.20	18.20	2	10,569	0.02%
2020/02/24	19	18.33	0	0.00	18.30	19	10,610	0.18%
2020/02/21	0	0.00	1	18.45	18.45	-1	10,687	-0.01%
2020/02/20	1	18.30	0	0.00	18.40	1	10,780	0.01%
2020/02/19	2	18.40	0	0.00	18.35	2	10,867	0.02%
2020/02/18	6	18.35	0	0.00	18.40	6	10,882	0.06%
2020/02/17	3	18.50	0	0.00	18.55	3	10,889	0.03%
2020/02/14	2	18.58	0	0.00	18.55	2	10,987	0.02%
2020/02/13	5	18.55	2	18.53	18.50	3	11,123	0.03%
2020/02/11	3	18.43	2	18.40	18.40	1	11,281	0.01%
2020/02/10	6	18.36	5	18.40	18.40	1	11,380	0.01%
2020/02/07	1	18.50	0	0.00	18.55	1	11,651	0.01%
2020/02/04	8	18.24	5	18.25	18.40	3	12,713	0.02%
2020/02/03	2	18.03	5	18.00	18.15	-3	12,822	-0.02%
2020/01/31	5	18.41	13	18.42	18.35	-8	12,770	-0.06%
2020/01/30	6	18.45	10	18.45	18.35	-4	12,702	-0.03%
2020/01/20	0	0.00	4	19.20	19.10	-4	12,399	-0.03%
2020/01/17	0	0.00	21	18.93	19.00	-21	12,351	-0.17%
2020/01/16	21.1	18.95	0	0.00	18.95	21.1	12,359	0.17%
2020/01/15	2	18.95	20	18.95	19.00	-18	12,507	-0.14%
2020/01/14	20	18.93	2	18.95	18.95	18	12,613	0.14%
2020/01/13	2	18.80	0	0.00	18.90	2	12,635	0.02%
2020/01/10	1	18.85	3	18.85	18.75	-2	12,688	-0.02%
2020/01/08	2	18.65	1	18.65	18.60	1	13,033	0.01%
2020/01/06	0	0.00	8	18.87	18.90	-8	13,147	-0.06%
2020/01/03	1	18.80	0	0.00	18.90	1	13,223	0.01%
2019/12/31	1	18.90	9	18.86	18.85	-8	13,362	-0.06%
2019/12/30	1	18.95	0	0.00	18.95	1	13,279	0.01%
2019/12/27	3	18.98	0	0.00	19.00	3	13,303	0.02%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/25	0	0.00	20	18.96	18.95	-20	13,347	-0.15%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/23	2	18.90	7	18.94	19.00	-5	13,349	-0.04%
2019/12/19	15	18.97	0	0.00	18.95	15	13,215	0.11%
2019/12/18	20	18.80	35	19.00	19.00	-15	13,142	-0.11%
2019/12/17	10	18.85	0	0.00	19.00	10	12,963	0.08%
2019/12/16	7	18.85	1	18.85	18.85	6	12,788	0.05%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	6	18.66	1	18.65	18.70	5	12,643	0.04%
2019/12/10	17	18.71	10	18.70	18.75	7	12,621	0.06%
2019/12/09	14	18.88	10	18.85	18.90	4	12,554	0.03%
2019/12/06	1	18.90	2	18.85	18.85	-1	12,692	-0.01%
2019/12/04	0	0.00	10	18.84	18.85	-10	12,621	-0.08%
2019/12/03	0	0.00	5	18.65	18.80	-5	12,693	-0.04%
2019/12/02	1	18.60	0	0.00	18.70	1	12,720	0.01%
2019/11/29	5	18.85	0	0.00	18.80	5	12,669	0.04%
2019/11/28	4	18.70	0	0.00	18.90	4	12,702	0.03%
2019/11/27	7	18.74	0	0.00	18.70	7	12,805	0.05%
2019/11/26	6	18.85	3	18.98	18.75	3	12,767	0.02%
2019/11/25	1	18.80	1	18.90	18.90	0	11,634	0.00%
2019/11/21	2	18.85	2	18.90	18.90	0	11,761	0.00%
2019/11/20	0	0.00	16	18.95	19.00	-16	11,701	-0.14%
2019/11/19	2	18.90	16	18.95	18.90	-14	11,818	-0.12%
2019/11/18	0	0.00	40	18.90	18.90	-40	11,891	-0.34%
2019/11/15	1	18.55	1	18.60	18.55	0	11,897	0.00%
2019/11/14	1	18.50	0	0.00	18.50	1	11,920	0.01%
2019/11/13	17	18.37	1	18.35	18.30	16	12,032	0.13%
2019/11/12	56	18.46	0	0.00	18.45	56	12,326	0.45%
2019/11/11	12	18.68	16	18.69	18.65	-4	12,307	-0.03%
2019/11/08	13	18.75	0	0.00	18.80	13	12,197	0.11%
2019/11/07	10	18.67	0	0.00	18.70	10	12,095	0.08%
2019/11/06	24	18.79	21	18.82	18.70	3	11,995	0.03%
2019/11/05	22	18.94	42	19.00	19.05	-20	11,818	-0.17%
2019/11/04	4.5	18.33	46	18.38	18.50	-41.5	11,147	-0.37%
2019/10/31	4	18.19	6	18.23	18.20	-2	11,039	-0.02%
2019/10/29	1	18.20	3	18.25	18.25	-2	10,925	-0.02%
2019/10/28	1	18.30	0	0.00	18.30	1	10,823	0.01%
2019/10/25	0	0.00	5	18.30	18.30	-5	10,722	-0.05%
2019/10/23	1	18.30	2	18.28	18.25	-1	10,716	-0.01%
2019/10/22	8	18.17	6	18.19	18.10	2	10,629	0.02%
2019/10/18	3	17.98	0	0.00	17.90	3	10,529	0.03%
2019/10/17	10	17.79	0	0.00	17.90	10	10,518	0.10%
2019/10/16	3	17.85	1	17.90	17.85	2	10,294	0.02%
2019/10/15	12	17.78	0	0.00	17.80	12	10,153	0.12%
2019/10/14	1	17.85	6	17.93	17.90	-5	10,099	-0.05%
2019/10/09	15	17.76	0	0.00	17.70	15	10,220	0.15%
2019/10/08	9	17.90	0	0.00	17.85	9	10,332	0.09%
2019/10/07	26	17.80	3	17.75	17.80	23	10,323	0.22%
2019/10/04	5	17.85	0	0.00	17.90	5	10,315	0.05%
2019/10/03	19	17.82	0	0.00	17.90	19	10,373	0.18%
2019/10/02	15	17.95	0	0.00	17.95	15	10,382	0.14%
2019/10/01	5	18.00	0	0.00	18.10	5	10,359	0.05%
2019/09/27	2	17.95	2	17.95	17.90	0	10,344	0.00%
2019/09/26	5	18.09	0	0.00	18.05	5	10,328	0.05%
2019/09/25	2	18.18	6	18.10	18.10	-4	10,315	-0.04%
2019/09/24	1	18.30	0	0.00	18.30	1	10,386	0.01%
2019/09/23	17	18.12	0	0.00	18.15	17	10,332	0.16%
2019/09/20	9	18.08	0	0.00	18.05	9	10,415	0.09%
2019/09/19	24	18.22	0	0.00	18.20	24	10,277	0.23%
2019/09/16	10	18.35	4	18.30	18.35	6	10,594	0.06%
2019/09/12	5	18.27	33	18.30	18.40	-28	10,709	-0.26%
2019/09/11	32	18.20	3	18.15	18.20	29	10,735	0.27%
2019/09/10	2	18.15	1	18.05	18.10	1	10,699	0.01%
2019/09/09	19	18.25	0	0.00	18.25	19	10,562	0.18%
2019/09/06	12	18.10	0	0.00	18.20	12	10,503	0.11%
2019/09/04	1	17.85	0	0.00	18.00	1	10,261	0.01%
2019/09/03	3	18.00	0	0.00	17.90	3	10,260	0.03%
2019/09/02	1	17.95	32	18.00	18.05	-31	10,403	-0.30%
2019/08/30	21	17.80	0	0.00	17.95	21	10,282	0.20%
2019/08/27	1	17.60	3	17.60	17.60	-2	10,051	-0.02%
2019/08/26	6	17.52	0	0.00	17.50	6	10,022	0.06%
2019/08/23	12	17.53	0	0.00	17.70	12	10,014	0.12%
2019/08/22	33	17.52	0	0.00	17.50	33	10,016	0.33%
2019/08/21	44	17.65	0	0.00	17.55	44	10,063	0.44%
2019/08/20	16	17.70	0	0.00	17.65	16	9,838	0.16%
2019/08/19	15	17.87	0	0.00	17.80	15	9,671	0.16%
2019/08/16	5	17.65	4.1	17.71	17.85	0.9	9,614	0.01%
2019/08/15	55	17.80	0	0.00	17.65	55	9,373	0.59%
2019/08/14	22	18.28	0	0.00	18.15	22	9,001	0.24%
2019/08/12	1	18.45	0	0.00	18.55	1	8,830	0.01%
2019/08/06	1	18.40	0	0.00	18.55	1	9,133	0.01%
2019/08/05	2	18.65	1	18.65	18.60	1	9,144	0.01%
2019/08/02	10	18.80	0	0.00	18.85	10	9,185	0.11%
2019/08/01	1	19.00	2	19.00	18.95	-1	9,134	-0.01%
2019/07/30	1	19.20	0	0.00	19.25	1	9,084	0.01%
2019/07/29	2	19.10	0	0.00	19.25	2	9,269	0.02%
2019/07/26	1	19.15	1	19.25	19.15	0	9,295	0.00%
2019/07/25	2	19.35	0	0.00	19.45	2	9,238	0.02%
2019/07/24	0	0.00	10	19.25	19.30	-10	9,258	-0.11%
2019/07/23	0	0.00	4	19.25	19.25	-4	9,258	-0.04%
2019/07/22	12	19.10	6	19.03	19.05	6	9,252	0.06%
2019/07/19	2	19.20	0	0.00	19.20	2	9,203	0.02%
2019/07/18	1.7	19.32	0	0.00	19.30	1.7	9,223	0.02%
2019/07/17	1	19.30	10	19.32	19.30	-9	9,302	-0.10%
2019/07/16	10	19.45	16	19.51	19.50	-6	9,336	-0.06%
2019/07/15	28	19.38	0	0.00	19.45	28	9,360	0.30%
2019/07/12	4	20.45	52	20.46	20.45	-48	9,324	-0.51%
2019/07/11	1	20.35	11	20.39	20.35	-10	9,311	-0.11%
2019/07/10	0	0.00	1	20.25	20.25	-1	9,354	-0.01%
2019/07/09	1	20.20	6	20.25	20.30	-5	9,387	-0.05%
2019/07/08	5	20.41	0	0.00	20.30	5	9,347	0.05%
2019/07/05	3	20.45	0	0.00	20.50	3	9,376	0.03%
2019/07/04	0	0.00	12	20.50	20.55	-12	9,477	-0.13%
2019/07/03	0	0.00	5	20.48	20.45	-5	9,512	-0.05%
2019/07/02	1	20.55	5	20.60	20.60	-4	9,677	-0.04%
2019/07/01	2	20.55	0	0.00	20.50	2	9,702	0.02%
2019/06/28	7	20.29	0	0.00	20.35	7	9,609	0.07%
2019/06/26	1	20.00	1	20.15	20.20	0	9,611	0.00%
2019/06/24	3	20.22	2	20.10	20.15	1	9,640	0.01%
2019/06/21	2	20.13	1	20.20	20.15	1	9,617	0.01%
2019/06/20	2	20.10	4	20.10	20.00	-2	9,600	-0.02%
2019/06/19	0	0.00	9	19.96	20.00	-9	9,485	-0.09%
2019/06/18	0	0.00	3	19.90	19.90	-3	9,322	-0.03%
2019/06/17	2	19.80	0	0.00	19.80	2	9,375	0.02%
2019/06/14	1	19.85	0	0.00	19.85	1	9,431	0.01%
2019/06/13	6	19.78	2	19.90	19.90	4	9,478	0.04%
2019/06/12	2	19.85	0	0.00	19.85	2	9,693	0.02%
2019/06/11	0	0.00	3	19.90	19.95	-3	9,714	-0.03%
2019/06/10	0	0.00	2	19.75	19.85	-2	9,677	-0.02%
2019/06/06	1	19.55	0	0.00	19.60	1	9,560	0.01%
2019/06/05	0	0.00	5	19.60	19.60	-5	9,583	-0.05%
2019/06/04	1	19.50	2	19.50	19.50	-1	9,617	-0.01%
2019/06/03	1	19.40	0	0.00	19.45	1	9,660	0.01%
2019/05/31	0	0.00	7	19.61	19.65	-7	9,709	-0.07%
2019/05/30	2	19.40	101	19.15	19.40	-99	9,586	-1.03%	大賣/
2019/05/29	2	19.05	0	0.00	19.15	2	9,717	0.02%
2019/05/28	7	19.05	0	0.00	19.05	7	10,020	0.07%
2019/05/27	1	19.05	0	0.00	19.05	1	10,087	0.01%
2019/05/24	0	0.00	50	19.00	19.00	-50	10,163	-0.49%
2019/05/23	1	18.90	0	0.00	19.00	1	10,196	0.01%
2019/05/21	1	19.00	0	0.00	18.95	1	10,273	0.01%
2019/05/20	1	18.75	0	0.00	18.85	1	10,214	0.01%
2019/05/17	3	18.75	3.2	18.85	18.80	-0.2	10,205	0.00%
2019/05/16	9	18.83	0	0.00	18.75	9	10,203	0.09%
2019/05/15	9	18.91	0	0.00	18.85	9	10,200	0.09%
2019/05/14	1	18.85	0	0.00	19.10	1	10,188	0.01%
2019/05/13	9	19.23	0	0.00	19.20	9	10,044	0.09%
2019/05/10	1	19.40	0	0.00	19.50	1	10,174	0.01%
2019/05/09	1	19.40	1	19.55	19.35	0	10,223	0.00%
2019/05/08	8	19.71	0	0.00	19.65	8	10,250	0.08%
2019/05/06	1	19.60	0	0.00	19.60	1	10,626	0.01%
2019/05/03	1.3	19.96	0	0.00	20.00	1.3	10,420	0.01%
2019/04/30	1	19.95	4	19.84	19.95	-3	10,445	-0.03%
2019/04/29	1	19.80	3	19.83	19.90	-2	10,433	-0.02%
2019/04/25	9	19.75	0	0.00	19.80	9	10,411	0.09%
2019/04/24	0	0.00	10	19.85	19.85	-10	10,465	-0.10%
2019/04/23	1	19.55	2	19.68	19.70	-1	10,416	-0.01%
2019/04/22	4	19.73	0	0.00	19.70	4	10,346	0.04%
2019/04/19	4	19.61	0	0.00	19.60	4	10,338	0.04%
2019/04/18	0	0.00	8	19.62	19.60	-8	10,344	-0.08%
2019/04/17	1	19.40	8	19.50	19.50	-7	10,327	-0.07%
2019/04/16	56	19.32	0	0.00	19.35	56	10,112	0.55%
2019/04/12	5	19.25	1	19.25	19.25	4	10,076	0.04%
2019/04/11	30	19.47	0	0.00	19.35	30	10,102	0.30%
2019/04/10	20	19.50	46	19.54	19.55	-26	10,053	-0.26%
2019/04/08	0	0.00	2	19.45	19.50	-2	9,935	-0.02%
2019/04/01	12	19.08	5	19.10	19.05	7	9,660	0.07%
2019/03/29	0	0.00	15	19.00	19.15	-15	9,531	-0.16%
2019/03/28	1	18.90	0	0.00	19.00	1	9,485	0.01%
2019/03/27	0	0.00	4	19.01	19.00	-4	9,500	-0.04%
2019/03/26	0	0.00	6	18.95	18.90	-6	9,466	-0.06%
2019/03/25	53	18.71	0	0.00	18.85	53	9,456	0.56%
2019/03/22	0	0.00	3	19.10	19.10	-3	9,221	-0.03%
2019/03/21	2	19.03	0	0.00	19.00	2	9,203	0.02%
2019/03/19	50	18.95	1	19.00	19.00	49	9,244	0.53%
2019/03/18	3	18.85	0	0.00	19.00	3	9,209	0.03%
2019/03/15	54	18.80	0	0.00	18.75	54	9,342	0.58%
2019/03/14	9	18.80	0	0.00	18.80	9	9,137	0.10%
2019/03/12	3	18.75	0	0.00	18.80	3	9,302	0.03%
2019/03/11	4	18.78	1	18.90	18.75	3	9,316	0.03%
2019/03/08	2	18.80	3	18.85	18.90	-1	9,367	-0.01%
2019/03/07	2	19.03	0	0.00	19.00	2	9,522	0.02%
2019/03/06	1	18.95	0	0.00	19.00	1	9,533	0.01%
2019/03/04	0	0.00	5	19.00	18.95	-5	9,568	-0.05%
2019/02/27	2	18.98	0	0.00	19.10	2	9,392	0.02%
2019/02/26	1	18.80	9	18.82	18.80	-8	9,065	-0.09%
2019/02/25	11	18.35	2	18.45	18.45	9	8,678	0.10%
2019/02/22	2	18.28	1	18.30	18.35	1	8,646	0.01%
2019/02/20	1	18.20	0	0.00	18.30	1	8,696	0.01%
2019/02/19	1	18.25	0	0.00	18.30	1	8,623	0.01%
2019/02/18	1	18.20	0	0.00	18.20	1	8,650	0.01%
2019/02/15	1.2	18.19	3	18.18	18.10	-1.8	8,676	-0.02%
2019/02/14	9	18.21	4	18.23	18.15	5	8,603	0.06%
2019/02/13	16.3	18.33	0	0.00	18.35	16.3	8,586	0.19%
2019/02/12	22	18.40	6	18.45	18.45	16	8,516	0.19%
2019/02/11	6	18.51	0	0.00	18.50	6	8,457	0.07%
2019/01/30	0	0.00	2	18.18	18.20	-2	8,245	-0.02%
2019/01/29	8	18.02	1	18.05	18.10	7	8,079	0.09%
2019/01/28	0	0.00	10	18.00	18.10	-10	7,968	-0.13%
2019/01/24	10	17.65	0	0.00	17.65	10	7,551	0.13%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/15	10	17.51	0	0.00	17.50	10	7,662	0.13%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/10	2	17.45	2	17.55	17.55	0	7,861	0.00%
2019/01/09	0	0.00	7	17.56	17.60	-7	7,801	-0.09%
2019/01/08	2	17.35	0	0.00	17.35	2	7,709	0.03%
2019/01/07	2	17.33	0	17.45	17.45	2	7,819	0.03%
2019/01/04	10	17.15	0	0.00	17.10	10	7,823	0.13%
2019/01/03	1	17.35	0	0.00	17.40	1	8,101	0.01%
2019/01/02	0	0.00	1	17.60	17.45	-1	8,116	-0.01%
2018/12/26	6	17.47	5	17.60	17.50	1	8,252	0.01%
2018/12/25	4	17.40	2	17.60	17.60	2	8,225	0.02%
2018/12/24	1	17.40	0	0.00	17.65	1	8,248	0.01%
2018/12/21	3	17.45	0	0.00	17.40	3	8,369	0.04%
2018/12/17	3	17.50	0	0.00	17.50	3	8,429	0.04%
2018/12/13	0	0.00	2	17.63	17.80	-2	8,436	-0.02%
2018/12/11	2	17.40	0	0.00	17.35	2	8,345	0.02%
2018/12/10	4	17.34	0	0.00	17.30	4	8,338	0.05%
2018/12/07	5	17.55	0	0.00	17.55	5	8,196	0.06%
2018/12/05	2	17.80	0	0.00	17.80	2	7,978	0.03%
2018/12/04	0	0.00	1	17.95	17.90	-1	7,972	-0.01%
2018/12/03	0	0.00	851	17.95	17.90	-851	7,930	-10.73%	大賣/鉅額交易
2018/11/30	835	17.64	0	0.00	17.60	835	7,810	10.69%	大買/鉅額交易
2018/11/29	2	17.55	21	17.70	17.50	-19	7,609	-0.25%
2018/11/26	1	17.40	1	17.55	17.45	0	7,428	0.00%
2018/11/23	4	17.35	0	0.00	17.50	4	7,428	0.05%
2018/11/22	2	17.45	1	17.45	17.40	1	7,448	0.01%
2018/11/21	2	17.50	0	0.00	17.45	2	7,545	0.03%
2018/11/16	5	17.60	0	0.00	17.70	5	7,947	0.06%
2018/11/15	3	17.65	0	0.00	17.60	3	7,937	0.04%
2018/11/14	17	17.40	0	0.00	17.35	17	7,966	0.21%
2018/11/12	1	17.50	0	0.00	17.55	1	7,977	0.01%
2018/11/08	0	0.00	1	17.90	17.80	-1	7,919	-0.01%
2018/11/07	0	0.00	10	17.85	17.85	-10	7,877	-0.13%
2018/11/06	0	0.00	5	17.50	17.45	-5	7,924	-0.06%
2018/11/05	0	0.00	5	17.30	17.50	-5	8,001	-0.06%
2018/11/02	1	17.25	0	0.00	17.35	1	8,043	0.01%
2018/10/31	3	16.90	1	17.05	17.05	2	8,113	0.02%
2018/10/30	12	16.84	0	0.00	16.85	12	8,051	0.15%
2018/10/26	2	16.80	6	17.00	16.75	-4	8,220	-0.05%
2018/10/25	3	16.78	4	16.78	16.85	-1	8,255	-0.01%
2018/10/24	3	17.00	1	16.95	17.00	2	8,291	0.02%
2018/10/23	10	17.05	0	0.00	17.05	10	8,272	0.12%
2018/10/22	2	17.15	0	0.00	17.10	2	8,235	0.02%
2018/10/19	3	17.10	1	17.20	17.15	2	8,188	0.02%
2018/10/18	5	17.25	0	0.00	17.20	5	8,116	0.06%
2018/10/17	0	0.00	6	17.59	17.45	-6	8,199	-0.07%
2018/10/16	8	17.36	0	17.50	17.35	8	8,387	0.10%
2018/10/15	5	17.38	0.1	17.50	17.40	4.9	8,438	0.06%
2018/10/12	1	17.25	1	17.40	17.65	0	8,395	0.00%
2018/10/11	29.1	17.58	33	17.70	17.45	-3.9	8,529	-0.05%
2018/10/09	15	18.45	0	0.00	18.45	15	8,235	0.18%
2018/10/08	2	18.58	0	0.00	18.55	2	8,276	0.02%
2018/10/04	6	18.65	0	0.00	18.60	6	8,239	0.07%
2018/10/03	0	0.00	1	18.95	18.90	-1	8,253	-0.01%
2018/10/02	1	18.80	1	18.80	18.85	0	8,303	0.00%
2018/10/01	1	19.00	0.1	19.00	19.05	0.9	8,340	0.01%
2018/09/28	0	0.00	10	19.00	18.95	-10	8,335	-0.12%
2018/09/27	0	0.00	1	18.80	19.00	-1	8,274	-0.01%
2018/09/25	5	18.70	0	0.00	18.70	5	8,276	0.06%
2018/09/21	101	18.90	100	18.75	18.80	1	8,301	0.01%	大買/
2018/09/18	0	0.00	1	18.85	18.85	-1	8,354	-0.01%
2018/09/17	0	0.00	2	18.85	18.90	-2	8,446	-0.02%
2018/09/14	12	18.80	0	0.00	18.85	12	8,604	0.14%
2018/09/12	0.1	18.80	0	0.00	18.75	0.1	8,752	0.00%
2018/09/11	0	0.00	1	18.80	18.75	-1	8,965	-0.01%
2018/09/10	25	18.65	0	0.00	18.65	25	9,576	0.26%
2018/09/07	14	18.93	0	0.00	18.95	14	9,644	0.15%
2018/09/03	4	19.24	0.1	19.25	19.25	4	9,787	0.04%
2018/08/29	2	19.20	0	0.00	19.20	2	9,937	0.02%
2018/08/28	1	19.15	0	0.00	19.20	1	10,043	0.01%
2018/08/27	0	0.00	1	19.10	19.15	-1	9,975	-0.01%
2018/08/24	2	18.95	54	18.97	19.05	-52	10,183	-0.51%
2018/08/23	1	18.60	0	0.00	18.65	1	9,863	0.01%
2018/08/22	2	18.70	0	0.00	18.65	2	9,795	0.02%
2018/08/21	6	18.64	0	0.00	18.70	6	9,717	0.06%
2018/08/20	43	18.84	41	18.66	18.60	2	9,674	0.02%
2018/08/15	1.1	18.75	0	0.00	18.75	1.1	9,603	0.01%
2018/08/13	3	18.82	0	0.00	18.75	3	9,580	0.03%
2018/08/10	3	18.95	0	0.00	18.90	3	9,501	0.03%
2018/08/09	4	18.90	0	0.00	19.00	4	9,414	0.04%
2018/08/08	30	19.15	2	19.10	19.15	28	9,413	0.30%
2018/08/01	0	0.00	10	19.20	19.15	-10	9,911	-0.10%
2018/07/31	12	18.89	0	0.00	19.00	12	9,834	0.12%
2018/07/24	3	18.95	0	0.00	19.00	3	9,781	0.03%
2018/07/20	10	19.85	0	0.00	19.85	10	9,736	0.10%
2018/07/18	0	0.00	4	19.70	19.80	-4	9,519	-0.04%
2018/07/17	1	19.65	3	19.58	19.65	-2	9,464	-0.02%
2018/07/13	1	19.45	0	0.00	19.40	1	9,235	0.01%
2018/07/06	13	18.82	0	0.00	18.80	13	9,303	0.14%
2018/07/04	1	18.95	0	0.00	19.10	1	9,335	0.01%
2018/07/03	2	18.98	0	0.00	18.95	2	9,544	0.02%
2018/07/02	5	19.06	0	0.00	19.00	5	9,607	0.05%
2018/06/29	2	19.05	0	0.00	19.20	2	9,537	0.02%
2018/06/28	7	18.99	0	0.00	18.95	7	9,424	0.07%
2018/06/27	5	19.12	0	0.00	19.10	5	9,332	0.05%
2018/06/26	3	19.15	0	0.00	19.25	3	9,280	0.03%
2018/06/25	8	19.15	0	0.00	19.20	8	9,177	0.09%
2018/06/22	7	19.25	3	19.25	19.25	4	9,052	0.04%
2018/06/21	3	19.48	0	0.00	19.45	3	8,920	0.03%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/19	1	19.55	3	19.65	19.60	-2	8,889	-0.02%
2018/06/15	1	19.50	0	0.00	19.85	1	8,709	0.01%
2018/06/14	3	19.73	0	0.00	19.60	3	8,385	0.04%
2018/06/13	2	19.80	0	0.00	19.80	2	8,281	0.02%
2018/06/12	5	19.85	0	0.00	19.80	5	8,365	0.06%
2018/06/11	16	19.97	3	20.10	19.95	13	8,321	0.16%
2018/06/08	24	19.93	0	0.00	19.95	24	8,284	0.29%
2018/06/07	15	20.00	10	20.10	20.10	5	8,253	0.06%
2018/06/01	0	0.00	1	19.80	19.80	-1	7,999	-0.01%
2018/05/31	6	19.83	0	0.00	19.70	6	8,012	0.07%
2018/05/30	3	19.85	0	0.00	19.75	3	7,769	0.04%
2018/05/29	3	20.03	14	20.05	20.05	-11	7,812	-0.14%
2018/05/25	1	19.80	0	0.00	19.80	1	8,012	0.01%
2018/05/24	1	19.80	0	0.00	19.80	1	8,043	0.01%
2018/05/23	17	19.83	1	19.90	19.80	16	8,190	0.20%
2018/05/18	0	0.00	1	20.00	19.85	-1	8,517	-0.01%
2018/05/17	1	19.90	0	0.00	19.85	1	8,628	0.01%
2018/05/15	1	19.90	150	19.87	19.95	-149	8,806	-1.69%	大賣/鉅額交易
2018/05/14	0	0.00	1	20.20	20.15	-1	9,130	-0.01%
2018/05/11	1	20.20	9	20.20	20.20	-8	9,149	-0.09%
2018/05/10	4	19.89	4	19.84	19.80	0	9,003	0.00%
2018/05/09	2	19.25	0	0.00	19.35	2	8,612	0.02%
2018/05/08	1	19.35	0	0.00	19.35	1	8,695	0.01%
2018/05/07	5	19.15	0	0.00	19.15	5	8,732	0.06%
2018/05/04	5	19.25	0	0.00	19.20	5	8,783	0.06%
2018/05/03	11	19.29	1	19.30	19.25	10	8,958	0.11%
2018/04/30	8	19.40	0	0.00	19.40	8	9,315	0.09%
2018/04/27	7	19.46	0.2	19.50	19.45	6.8	9,199	0.07%
2018/04/26	8	19.53	1	19.50	19.55	7	9,142	0.08%
2018/04/24	5	19.58	0	0.00	19.55	5	9,074	0.06%
2018/04/20	1	19.70	0	0.00	19.90	1	9,074	0.01%
2018/04/19	1	19.65	0	0.00	19.80	1	9,058	0.01%
2018/04/17	0	0.00	1	19.65	19.60	-1	9,185	-0.01%
2018/04/11	6.2	19.65	0.6	19.65	19.65	5.6	8,954	0.06%
2018/04/10	6	19.54	0	0.00	19.55	6	9,028	0.07%
2018/04/09	16	19.59	1	19.55	19.55	15	8,998	0.17%
2018/04/03	3	19.83	0	0.00	19.80	3	8,842	0.03%
2018/03/31	2	19.90	0	0.00	19.95	2	8,879	0.02%
2018/03/30	1	19.80	7	20.00	19.80	-6	8,876	-0.07%
2018/03/29	1	19.85	2	20.00	19.85	-1	8,787	-0.01%
2018/03/28	2	19.95	0	0.00	19.95	2	8,697	0.02%
2018/03/27	3	20.10	0	0.00	20.05	3	8,714	0.03%
2018/03/26	8	19.85	0	0.00	19.95	8	8,670	0.09%
2018/03/23	9	19.74	0	0.00	19.90	9	8,700	0.10%
2018/03/22	8	20.28	0	0.00	20.15	8	8,694	0.09%
2018/03/21	10	20.25	0	0.00	20.25	10	8,645	0.12%
2018/03/20	198	20.25	1	20.35	20.25	197	8,761	2.25%	大買/鉅額交易
2018/03/19	11	20.89	0	0.00	20.95	11	8,526	0.13%
2018/03/16	4	20.50	6	20.73	20.80	-2	8,497	-0.02%
2018/03/15	15	20.68	0	0.00	20.60	15	8,391	0.18%
2018/03/14	6	20.63	0	0.00	20.80	6	8,400	0.07%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/12	0	0.00	3	20.65	20.65	-3	8,523	-0.04%
2018/03/06	0	0.00	9	20.20	20.20	-9	8,642	-0.10%
2018/03/05	0	0.00	2	20.13	20.10	-2	8,948	-0.02%
2018/03/02	6	19.96	0	0.00	20.00	6	8,935	0.07%
2018/03/01	5	20.10	0	0.00	20.25	5	8,997	0.06%
2018/02/27	20	20.08	20	20.20	20.10	0	8,903	0.00%
2018/02/26	24	20.34	0	0.00	20.15	24	8,778	0.27%
2018/02/23	0	0.00	100	20.05	20.30	-100	8,758	-1.14%
2018/02/22	116	19.86	0	0.00	19.80	116	8,689	1.33%	大買/鉅額交易
2018/02/21	11	20.07	0	0.00	20.20	11	8,691	0.13%
2018/02/12	4	19.81	0	0.00	19.75	4	8,700	0.05%
2018/02/06	5	19.98	1	20.30	19.80	4	8,814	0.05%
2018/02/01	0	0.00	1	21.60	21.45	-1	8,966	-0.01%
2018/01/29	0	0.00	1	21.60	21.70	-1	8,862	-0.01%
2018/01/26	2	21.83	1	21.70	21.40	1	8,834	0.01%
2018/01/25	0	0.00	58	21.03	21.80	-58	8,693	-0.67%
2018/01/24	50	20.80	0	0.00	20.90	50	8,270	0.60%
2018/01/23	2	20.70	0	0.00	20.85	2	8,710	0.02%
2018/01/15	1	20.55	0	0.00	20.45	1	8,988	0.01%
2018/01/12	0	0.00	2	20.53	20.60	-2	9,018	-0.02%
2018/01/11	4	20.35	0	0.00	20.30	4	8,971	0.04%
2018/01/02	2	21.00	0	0.00	21.10	2	9,509	0.02%