仁寶 (2324)-凱基-中山券商分點個股進出

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
35.60
漲跌
▲0.50
漲幅
+1.42%
成交量
15,117張
產業
上市電腦週邊類股
1791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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/06	0	0.00	22	35.73	35.60	-22	29,050	-0.08%
2024/05/03	21	35.32	21	35.80	35.10	0	29,716	0.00%
2024/05/02	25	35.01	4	35.21	35.05	21	30,087	0.07%
2024/04/30	2	36.00	15	36.00	35.80	-13	30,122	-0.04%
2024/04/29	12	36.40	7	36.49	36.35	5	30,559	0.02%
2024/04/26	1	35.95	14	35.97	36.00	-13	31,554	-0.04%
2024/04/25	2	35.13	1	35.35	35.50	1	32,093	0.00%
2024/04/24	10	35.51	4	35.35	35.50	6	32,671	0.02%
2024/04/23	0	0.00	1	34.95	34.50	-1	32,739	0.00%
2024/04/22	3	34.37	6	34.85	34.20	-3	32,862	-0.01%
2024/04/19	7.1	35.37	1	36.00	35.30	6.1	32,811	0.02%
2024/04/18	5	36.10	0	0.00	36.05	5	32,823	0.02%
2024/04/17	1	35.30	4	35.85	35.60	-3	33,090	-0.01%
2024/04/16	23	35.22	8	35.83	35.30	15	33,636	0.04%
2024/04/15	0	0.00	66	36.42	36.30	-66	34,543	-0.19%
2024/04/12	9	36.43	1	36.40	36.40	8	35,140	0.02%
2024/04/11	3	36.75	13	36.48	36.85	-10	35,475	-0.03%
2024/04/10	65.2	36.79	19.2	36.68	36.60	46	36,142	0.13%
2024/04/09	9	36.41	11	36.44	36.45	-2	36,798	-0.01%
2024/04/08	5	35.91	0	0.00	35.95	5	37,651	0.01%
2024/04/03	4	36.84	1	36.70	36.55	3	38,743	0.01%
2024/04/02	3	37.02	10	36.85	36.85	-7	40,335	-0.02%
2024/04/01	5.2	36.29	8	36.68	36.55	-2.8	42,947	-0.01%
2024/03/29	71	35.68	11.2	36.09	36.20	59.8	45,500	0.13%
2024/03/28	5	38.12	1	38.20	38.30	4	46,371	0.01%
2024/03/27	6	38.09	3.1	38.05	38.10	2.9	47,113	0.01%
2024/03/26	1	38.40	3	38.42	37.90	-2	49,405	0.00%
2024/03/25	24	38.75	34	38.77	38.55	-10	53,777	-0.02%
2024/03/22	13	38.85	51	38.62	38.65	-38	54,284	-0.07%
2024/03/21	10	38.43	20.3	38.44	38.40	-10.3	54,988	-0.02%
2024/03/20	2	37.95	24.5	38.10	37.90	-22.5	54,984	-0.04%
2024/03/19	6	37.32	4	37.30	37.20	2	55,002	0.00%
2024/03/18	4	36.76	1	37.05	36.90	3	55,410	0.01%
2024/03/15	1	36.85	3	36.50	37.00	-2	55,491	0.00%
2024/03/14	45	36.83	2	36.60	36.65	43	55,260	0.08%
2024/03/13	20	37.09	9	36.98	36.70	11	55,030	0.02%
2024/03/12	19.3	36.29	19	36.81	37.20	0.3	54,872	0.00%
2024/03/11	2	36.68	7	36.95	36.90	-5	54,603	-0.01%
2024/03/08	27	36.79	11	36.98	36.65	16	54,474	0.03%
2024/03/07	18	36.73	6	36.58	36.55	12	54,118	0.02%
2024/03/06	85	37.56	45	37.90	37.55	40	53,599	0.07%
2024/03/05	17	37.97	10.1	37.90	37.80	6.9	53,461	0.01%
2024/03/04	75.2	39.01	126.4	39.48	38.00	-51.2	52,965	-0.10%	大賣/
2024/03/01	11	36.77	0	0.00	36.70	11	49,312	0.02%
2024/02/29	2	36.30	15	35.90	36.50	-13	49,162	-0.03%
2024/02/27	18	36.56	39.3	37.42	36.50	-21.3	48,643	-0.04%
2024/02/26	0	0.00	2	36.00	36.00	-2	47,815	0.00%
2024/02/23	5	36.39	11	36.91	36.20	-6	47,759	-0.01%
2024/02/22	1	36.80	4	37.14	36.75	-3	47,852	-0.01%
2024/02/21	1	36.60	5	36.65	36.75	-4	47,736	-0.01%
2024/02/20	0	0.00	18	36.64	36.80	-18	47,744	-0.04%
2024/02/19	1	36.30	3	36.67	36.90	-2	47,640	0.00%
2024/02/16	6	36.70	14	36.83	36.85	-8	47,432	-0.02%
2024/02/15	2	35.85	1	35.90	35.80	1	46,988	0.00%
2024/02/05	1	36.00	0	0.00	35.90	1	46,768	0.00%
2024/02/02	15	36.13	4	36.13	35.80	11	46,629	0.02%
2024/02/01	7	36.34	10.1	36.04	36.40	-3.1	46,487	-0.01%
2024/01/31	0	0.00	1	35.95	35.85	-1	46,345	0.00%
2024/01/30	54	36.02	3	36.25	36.00	51	46,228	0.11%
2024/01/29	12	36.21	63.3	36.12	36.35	-51.3	46,094	-0.11%
2024/01/26	18.2	35.77	36	35.69	35.50	-17.8	45,936	-0.04%
2024/01/25	10	37.31	28	37.37	37.20	-18	45,153	-0.04%
2024/01/24	13	37.19	3	37.05	36.85	10	44,784	0.02%
2024/01/23	34	37.39	210.2	37.33	37.55	-176.2	44,688	-0.39%	大賣/鉅額交易
2024/01/22	13	37.32	45	37.41	37.60	-32	44,242	-0.07%
2024/01/19	18	35.74	10	36.07	36.30	8	43,240	0.02%
2024/01/18	253.2	35.21	21	34.75	34.80	232.2	42,754	0.54%	大買/鉅額交易
2024/01/17	14	34.65	5	34.84	34.55	9	42,118	0.02%
2024/01/16	6.1	35.14	2	35.30	35.00	4.1	41,998	0.01%
2024/01/15	10.1	35.79	12	35.91	35.55	-1.9	41,748	0.00%
2024/01/12	4	35.58	241	35.44	35.60	-237	41,713	-0.57%	大賣/鉅額交易
2024/01/11	36.5	35.95	2	36.05	36.10	34.5	41,571	0.08%
2024/01/10	23	36.27	23	36.36	35.85	0	41,583	0.00%
2024/01/09	181	37.25	35	38.24	36.95	146	41,042	0.36%	大買/鉅額交易
2024/01/08	127	37.74	18	37.79	37.75	109	40,032	0.27%	大買/鉅額交易
2024/01/05	23.1	37.25	51	37.39	36.95	-28	39,758	-0.07%
2024/01/04	24	37.35	553	37.29	37.30	-529	39,379	-1.34%	大賣/鉅額交易
2024/01/03	95.1	38.65	46	38.50	38.10	49.1	38,862	0.13%
2024/01/02	17	39.02	10	39.05	39.55	7	38,130	0.02%
2023/12/29	60	39.89	60	39.68	39.85	0	37,329	0.00%
2023/12/28	38.1	39.40	140	39.58	38.95	-101.9	36,084	-0.28%	大賣/鉅額交易
2023/12/27	123.1	39.99	241	40.03	40.20	-118	34,511	-0.34%	大買/大賣/鉅額交易
2023/12/26	585	38.63	65.1	38.63	39.05	519.9	31,846	1.63%	大買/鉅額交易
2023/12/25	186	37.24	172.2	36.67	37.10	13.8	29,191	0.05%	大買/大賣/
2023/12/22	24.1	36.34	443	36.29	36.10	-419	27,245	-1.54%	大賣/鉅額交易
2023/12/21	450	37.35	13	37.00	36.70	437	26,262	1.66%	大買/鉅額交易
2023/12/20	19	36.83	177.5	37.01	37.40	-158.5	23,885	-0.66%	大賣/鉅額交易
2023/12/19	30	33.97	3	33.87	34.00	27	19,249	0.14%
2023/12/18	27.1	35.07	18	35.27	34.60	9.1	18,792	0.05%
2023/12/15	1	33.10	24	33.09	33.05	-23	17,746	-0.13%
2023/12/14	13	33.92	3	33.97	33.65	10	17,422	0.06%
2023/12/13	34	33.33	25	33.43	33.75	9	16,926	0.05%
2023/12/12	0	0.00	3	32.02	32.00	-3	16,677	-0.02%
2023/12/11	0	0.00	14	32.04	32.20	-14	16,723	-0.08%
2023/12/08	1	31.25	2	31.25	31.20	-1	16,423	-0.01%
2023/12/07	1	31.30	2	31.40	30.95	-1	16,698	-0.01%
2023/12/06	1	30.85	21.3	31.13	31.25	-20.3	16,978	-0.12%
2023/12/05	2	30.50	2	30.35	30.40	0	16,872	0.00%
2023/12/04	0	0.00	2	30.80	30.60	-2	17,041	-0.01%
2023/12/01	14	30.48	3	30.57	30.35	11	17,274	0.06%
2023/11/30	2	30.40	2	30.80	30.90	0	17,485	0.00%
2023/11/29	0	30.85	4	30.96	30.75	-4	17,308	-0.02%
2023/11/28	3	30.85	2	30.90	30.65	1	17,447	0.01%
2023/11/27	5	30.49	4	30.95	30.35	1	18,073	0.01%
2023/11/24	3	30.42	0	0.00	30.25	3	18,300	0.02%
2023/11/22	2	31.00	1	31.00	30.80	1	19,074	0.01%
2023/11/21	2	30.90	6	31.17	31.20	-4	19,818	-0.02%
2023/11/20	1	30.55	5	30.65	30.75	-4	20,759	-0.02%
2023/11/17	2	30.40	1	30.30	30.35	1	21,344	0.00%
2023/11/16	2	30.00	0	0.00	30.00	2	22,307	0.01%
2023/11/15	0	0.00	1	30.05	30.25	-1	23,218	0.00%
2023/11/14	0	0.00	1	30.30	30.25	-1	24,883	0.00%
2023/11/13	0	0.00	5	30.23	30.10	-5	27,522	-0.02%
2023/11/10	3	29.53	10	29.70	29.75	-7	29,703	-0.02%
2023/11/09	9	29.51	15	29.65	29.60	-6	33,727	-0.02%
2023/11/08	5	30.02	12	29.94	29.95	-7	35,377	-0.02%
2023/11/07	10	29.35	10	29.30	29.40	0	35,719	0.00%
2023/11/06	8	29.63	10	29.71	29.80	-2	36,046	-0.01%
2023/11/03	1	28.90	0	0.00	28.95	1	36,127	0.00%
2023/11/02	2	29.23	12	29.28	29.10	-10	36,526	-0.03%
2023/10/31	2	28.20	1	28.15	28.05	1	37,021	0.00%
2023/10/30	1	28.85	0	0.00	28.80	1	37,252	0.00%
2023/10/27	12	29.06	5	29.38	29.05	7	37,367	0.02%
2023/10/26	1	29.10	0	0.00	29.05	1	37,935	0.00%
2023/10/25	22	29.49	6	29.35	29.05	16	38,055	0.04%
2023/10/24	7	29.30	2	29.28	29.45	5	38,267	0.01%
2023/10/23	2	28.53	0	0.00	28.45	2	38,367	0.01%
2023/10/20	52	28.71	0	0.00	28.80	52	39,091	0.13%
2023/10/19	6	29.23	2	29.03	29.25	4	39,612	0.01%
2023/10/18	51	28.60	2	28.75	28.95	49	40,159	0.12%
2023/10/17	1	29.50	1	29.50	29.35	0	40,677	0.00%
2023/10/16	102.1	29.70	2	29.60	29.50	100.1	43,130	0.23%	大買/
2023/10/13	2	29.95	1	30.20	30.20	1	46,846	0.00%
2023/10/12	8	30.57	0	0.00	30.80	8	48,229	0.02%
2023/10/06	0	0.00	2	30.65	30.50	-2	50,264	0.00%
2023/10/05	2	30.83	1	30.70	30.85	1	50,285	0.00%
2023/10/03	1	31.00	1	31.10	30.90	0	50,569	0.00%
2023/10/02	2	31.15	9.6	31.00	30.90	-7.6	50,758	-0.02%
2023/09/28	0	0.00	1	31.25	30.70	-1	50,653	0.00%
2023/09/27	0	0.00	7	30.89	31.00	-7	50,576	-0.01%
2023/09/26	1	30.55	3	30.82	30.70	-2	50,905	0.00%
2023/09/25	1	30.70	2	30.60	30.60	-1	51,029	0.00%
2023/09/22	4	30.68	0	0.00	30.85	4	51,327	0.01%
2023/09/21	6.5	30.49	1	30.35	30.55	5.5	51,904	0.01%
2023/09/20	58	30.55	5	30.55	30.55	53	51,754	0.10%
2023/09/19	2	31.10	21	31.13	30.95	-19	51,653	-0.04%
2023/09/18	10	31.05	24	31.13	31.05	-14	51,861	-0.03%
2023/09/15	3	31.70	2	31.73	31.80	1	52,131	0.00%
2023/09/14	11	31.79	17	31.86	31.85	-6	52,095	-0.01%
2023/09/13	1	31.20	5	31.25	31.40	-4	52,884	-0.01%
2023/09/12	3	31.37	2	31.20	31.35	1	54,129	0.00%
2023/09/11	13	30.94	9	31.06	30.80	4	54,301	0.01%
2023/09/08	1	31.85	1	31.75	31.75	0	54,225	0.00%
2023/09/07	0.5	31.45	3	31.60	31.40	-2.5	54,489	0.00%
2023/09/06	2	31.93	9	31.91	32.00	-7	54,459	-0.01%
2023/09/05	4	31.93	15	31.83	32.00	-11	54,492	-0.02%
2023/09/04	4.7	31.57	0	0.00	31.85	4.7	54,597	0.01%
2023/09/01	6	31.96	7	31.93	31.80	-1	54,596	0.00%
2023/08/31	29	32.01	59	31.87	31.90	-30	54,525	-0.06%
2023/08/30	9	32.88	8	33.60	32.90	1	54,063	0.00%
2023/08/29	7	33.20	12	33.52	33.35	-5	54,588	-0.01%
2023/08/28	22	32.99	43	32.67	33.00	-21	54,608	-0.04%
2023/08/25	15	33.02	3	33.23	33.15	12	55,001	0.02%
2023/08/24	32	34.52	14	34.19	33.95	18	54,612	0.03%
2023/08/23	11	34.44	24	34.33	34.40	-13	54,144	-0.02%
2023/08/22	55	35.08	30	35.21	34.75	25	54,201	0.05%
2023/08/21	30	35.04	31	35.25	34.65	-1	53,634	0.00%
2023/08/18	81.1	35.45	23	35.94	34.75	58.1	53,128	0.11%
2023/08/17	102	36.93	117	36.86	37.00	-15	51,737	-0.03%	大買/大賣/
2023/08/16	171	34.98	52	35.13	35.95	118.9	49,308	0.24%	大買/鉅額交易
2023/08/15	65	35.36	97.1	35.62	35.80	-32.1	47,305	-0.07%
2023/08/14	66.3	32.87	75	32.84	32.75	-8.7	43,592	-0.02%
2023/08/11	10	30.84	24	30.73	30.75	-14	42,224	-0.03%
2023/08/10	26	29.92	0	0.00	30.00	26	42,016	0.06%
2023/08/09	9	31.37	2	31.20	31.55	7	41,821	0.02%
2023/08/08	5	31.45	26	31.37	31.40	-21	41,932	-0.05%
2023/08/07	5	30.44	16	30.78	30.95	-11	41,845	-0.03%
2023/08/04	5	29.70	27	29.82	30.05	-22	41,764	-0.05%
2023/08/02	18.1	29.64	6	29.83	29.45	12.1	41,937	0.03%
2023/08/01	3	29.97	7	30.35	30.30	-4	41,504	-0.01%
2023/07/31	18	30.73	6	31.48	30.45	12	41,356	0.03%
2023/07/28	0	0.00	104	30.82	31.30	-104	40,709	-0.26%	大賣/鉅額交易
2023/07/27	100	31.21	6	31.18	30.95	94	40,510	0.23%
2023/07/26	12	31.45	15	31.39	31.65	-3	40,367	-0.01%
2023/07/25	33.1	31.96	84	32.34	31.80	-51	40,130	-0.13%
2023/07/24	41	31.61	98.5	31.21	31.65	-57.5	39,360	-0.15%
2023/07/21	101	31.15	61	30.71	31.05	40	38,783	0.10%	大買/
2023/07/20	18	30.66	17	30.56	30.45	1	38,203	0.00%
2023/07/19	145.1	32.21	34	32.46	31.10	111.1	37,560	0.30%	大買/鉅額交易
2023/07/18	540	34.84	359.2	35.56	34.45	180.8	35,272	0.51%	大買/大賣/鉅額交易
2023/07/17	95	32.44	143.1	32.57	33.55	-48.1	31,798	-0.15%	大賣/
2023/07/14	5	30.20	20	30.37	30.50	-15	30,673	-0.05%
2023/07/13	60	31.20	36.1	31.13	30.55	23.9	30,077	0.08%
2023/07/12	8	29.33	6.5	29.32	29.55	1.5	28,557	0.01%
2023/07/11	10	28.73	10	28.85	28.95	0	28,473	0.00%
2023/07/10	14	28.72	2	28.70	28.70	12	28,477	0.04%
2023/07/07	1	29.05	1	29.20	29.20	0	28,339	0.00%
2023/07/06	0	29.85	2.1	29.81	29.80	-2.1	28,080	-0.01%
2023/07/05	1	30.10	21.1	30.20	30.05	-20.1	27,977	-0.07%
2023/07/04	3	29.95	7	30.06	30.25	-4	28,041	-0.01%
2023/07/03	13	29.63	9.4	29.71	29.70	3.6	27,839	0.01%
2023/06/30	2	29.18	3	28.98	29.25	-1	27,788	0.00%
2023/06/29	14	29.93	25.1	29.74	29.50	-11.1	27,774	-0.04%
2023/06/28	0	0.00	6	28.93	29.05	-6	27,222	-0.02%
2023/06/27	0	0.00	3	28.75	28.75	-3	27,184	-0.01%
2023/06/26	15	29.21	2	29.15	29.10	13	27,173	0.05%
2023/06/21	10	29.09	5.1	29.00	29.35	4.9	27,009	0.02%
2023/06/20	0	0.00	7	28.53	28.90	-7	26,804	-0.03%
2023/06/19	14	28.16	11	28.40	28.55	3	26,509	0.01%
2023/06/16	15	29.68	47.5	29.34	29.90	-32.5	25,537	-0.13%
2023/06/15	7	28.63	10	28.60	28.70	-3	24,314	-0.01%
2023/06/14	28	28.48	20	28.75	28.55	8	24,163	0.03%
2023/06/13	3	29.02	4.6	28.99	29.00	-1.6	24,213	-0.01%
2023/06/12	25	28.38	2.1	28.65	28.50	22.9	23,926	0.10%
2023/06/09	0	0.00	6	28.78	28.85	-6	23,889	-0.03%
2023/06/08	7	28.46	26.1	28.55	28.20	-19.1	23,909	-0.08%
2023/06/07	4	28.09	10	28.32	28.45	-6	23,649	-0.03%
2023/06/06	6	28.03	7	28.08	28.00	-1	23,409	0.00%
2023/06/05	4	28.54	3	28.68	28.25	1	23,204	0.00%
2023/06/02	21	28.35	23	28.18	28.40	-2	22,916	-0.01%
2023/06/01	13	27.15	9	27.23	27.30	4	22,195	0.02%
2023/05/31	1	27.35	10	27.65	27.85	-9	21,705	-0.04%
2023/05/30	9	27.57	1	27.40	27.55	8	20,963	0.04%
2023/05/29	10	28.22	42	28.19	28.15	-32	20,625	-0.16%
2023/05/26	3	27.47	3.3	27.64	27.55	-0.3	19,923	0.00%
2023/05/25	0	0.00	2	27.15	27.35	-2	19,340	-0.01%
2023/05/24	1	26.20	31	26.56	27.00	-30	18,896	-0.16%
2023/05/23	2	26.40	0	0.00	26.45	2	18,417	0.01%
2023/05/22	0	0.00	2	26.83	26.70	-2	18,037	-0.01%
2023/05/19	0	0.00	0.5	26.40	26.40	-0.5	17,650	0.00%
2023/05/18	3	26.57	7	26.62	26.45	-4	17,539	-0.02%
2023/05/17	2	26.23	13	26.25	26.35	-11	17,261	-0.06%
2023/05/16	2	25.83	1	25.90	26.00	1	16,926	0.01%
2023/05/15	0	0.00	7	25.91	25.90	-7	16,867	-0.04%
2023/05/12	3	25.70	2	25.80	25.85	1	16,744	0.01%
2023/05/11	3	25.70	2	25.80	25.85	1	16,429	0.01%
2023/05/10	0	0.00	7	25.46	25.60	-7	16,053	-0.04%
2023/05/09	11	25.21	23	25.20	25.35	-12	15,868	-0.08%
2023/05/08	10	24.60	12	24.58	24.60	-2	15,673	-0.01%
2023/05/05	2	24.00	1	24.10	24.15	1	15,584	0.01%
2023/05/04	4	24.13	21	24.19	24.15	-17	15,642	-0.11%
2023/05/03	4	24.21	40	24.28	24.40	-36	15,683	-0.23%
2023/05/02	16	24.05	55	24.28	24.30	-39	15,828	-0.25%
2023/04/28	0	0.00	13	23.88	23.95	-13	15,869	-0.08%
2023/04/27	7.3	23.73	0	0.00	23.75	7.3	15,757	0.05%
2023/04/26	7	23.69	6	23.88	23.75	1	15,773	0.01%
2023/04/25	7	23.68	2	23.63	23.70	5	15,642	0.03%
2023/04/24	46	24.07	2	23.95	23.95	44	15,494	0.28%
2023/04/21	3	24.38	30	24.48	24.40	-27	15,237	-0.18%
2023/04/20	43	24.25	0	0.00	24.15	43	14,956	0.29%
2023/04/19	6	25.66	53.3	25.58	25.65	-47.3	14,496	-0.33%
2023/04/18	0	0.00	22.4	25.11	25.15	-22.4	13,798	-0.16%
2023/04/17	2	25.10	13.8	25.21	25.15	-11.8	13,663	-0.09%
2023/04/14	7	25.34	6	25.32	25.25	1	13,369	0.01%
2023/04/13	10	25.70	7	25.65	25.55	3	13,242	0.02%
2023/04/12	5	25.62	7	25.75	25.75	-2	13,085	-0.02%
2023/04/11	1	25.65	0.3	25.70	25.75	0.7	12,964	0.01%
2023/04/10	6	25.68	12	25.68	25.65	-6	12,817	-0.05%
2023/04/07	1	25.50	40	25.58	25.65	-39	12,730	-0.31%
2023/04/06	9	25.05	21	25.20	25.45	-12	12,503	-0.10%
2023/03/31	12	25.26	95.2	25.37	25.25	-83.2	12,322	-0.68%
2023/03/30	0	0.00	69	25.06	25.25	-69	12,469	-0.55%
2023/03/29	6	24.68	4	24.79	24.80	2	12,536	0.02%
2023/03/28	13	24.71	8	24.76	24.70	5	12,867	0.04%
2023/03/27	1	24.85	12	24.82	24.75	-11	13,389	-0.08%
2023/03/24	11	24.73	0	0.00	24.70	11	13,798	0.08%
2023/03/23	5	24.80	39	24.88	24.85	-34	13,642	-0.25%
2023/03/22	2	24.58	112.6	24.57	24.70	-110.6	13,471	-0.82%	大賣/鉅額交易
2023/03/21	0	0.00	116	24.31	24.30	-116	13,442	-0.86%	大賣/鉅額交易
2023/03/20	8	24.04	1	24.10	24.00	7	13,388	0.05%
2023/03/17	0	0.00	100	24.28	24.20	-100	13,338	-0.75%
2023/03/16	15	23.78	17	23.99	24.20	-2	13,026	-0.02%
2023/03/15	12	24.31	6	24.41	24.25	6	12,778	0.05%
2023/03/14	38	24.41	8	24.60	24.35	30	12,691	0.24%
2023/03/13	32	24.53	17	24.76	24.65	15	12,629	0.12%
2023/03/10	11	24.51	44	24.66	24.65	-33	12,437	-0.27%
2023/03/09	16	24.66	18	24.73	24.75	-2	12,385	-0.02%
2023/03/08	9	24.70	1	24.75	24.80	8	12,562	0.06%
2023/03/07	17	24.74	0	0.00	24.85	17	12,695	0.13%
2023/03/06	0	0.00	8	24.68	24.85	-8	12,786	-0.06%
2023/03/03	1	24.30	7	24.37	24.40	-6	12,706	-0.05%
2023/03/02	29	24.10	23	24.35	24.25	6	12,801	0.05%
2023/03/01	10	24.15	21	24.27	24.25	-11	12,786	-0.09%
2023/02/24	7	24.19	28	24.20	24.15	-21	12,860	-0.16%
2023/02/23	1	24.20	11	24.00	24.15	-10	12,846	-0.08%
2023/02/22	4	23.53	20	23.68	23.70	-16	12,771	-0.13%
2023/02/21	2	23.55	7	23.63	23.65	-5	12,798	-0.04%
2023/02/20	1	23.50	7	23.58	23.60	-6	12,920	-0.05%
2023/02/17	1	23.55	2.1	23.57	23.55	-1.1	13,002	-0.01%
2023/02/16	0	0.00	6	23.62	23.50	-6	13,193	-0.05%
2023/02/15	12	23.44	0	0.00	23.50	12	13,040	0.09%
2023/02/14	16	23.53	0	23.60	23.50	16	12,968	0.12%
2023/02/13	6	23.51	8	23.58	23.70	-2	12,924	-0.02%
2023/02/10	9	23.49	2	23.58	23.45	7	12,848	0.05%
2023/02/09	1	23.55	6	23.62	23.55	-5	12,789	-0.04%
2023/02/08	2	23.50	3	23.57	23.50	-1	12,855	-0.01%
2023/02/07	3	23.45	1	23.65	23.60	2	12,873	0.02%
2023/02/06	0	0.00	42	23.38	23.40	-42	12,765	-0.33%
2023/02/03	4	22.93	10	23.06	22.95	-6	12,554	-0.05%
2023/02/02	3	22.88	16	23.04	23.05	-13	12,592	-0.10%
2023/02/01	4	22.73	8	22.79	22.80	-4	12,490	-0.03%
2023/01/31	17.1	22.84	2	23.15	22.60	15.1	12,547	0.12%
2023/01/30	18	22.91	22.2	23.12	23.20	-4.2	12,313	-0.03%
2023/01/17	2	22.75	3	22.85	22.85	-1	12,125	-0.01%
2023/01/16	4	22.68	3	22.85	22.75	1	12,192	0.01%
2023/01/13	4	22.75	13	22.82	22.70	-9	12,389	-0.07%
2023/01/12	4	22.73	3	22.93	22.70	1	12,602	0.01%
2023/01/11	14	23.02	0	0.00	22.90	14	12,773	0.11%
2023/01/10	10	23.11	3	23.28	23.25	7	12,964	0.05%
2023/01/09	0	0.00	8	23.24	23.30	-8	13,108	-0.06%
2023/01/06	6	22.93	6	23.04	23.05	0	13,176	0.00%
2023/01/05	14	22.99	2	23.10	23.00	12	13,362	0.09%
2023/01/04	0	0.00	17	23.15	23.05	-17	13,407	-0.13%
2023/01/03	7	22.93	6	23.10	23.20	1	13,536	0.01%
2022/12/30	6	22.96	11	23.10	23.05	-5	13,484	-0.04%
2022/12/29	18	22.76	26	22.91	23.05	-8	13,441	-0.06%
2022/12/28	12	22.87	10	22.92	22.95	2	13,509	0.01%
2022/12/27	16	22.95	3	23.07	23.00	13	13,663	0.10%
2022/12/26	3	22.85	15	22.94	23.00	-12	13,737	-0.09%
2022/12/23	9	22.71	7	22.90	22.95	2	13,967	0.01%
2022/12/22	11	22.78	20	22.86	22.85	-9	14,309	-0.06%
2022/12/21	18	22.54	21	22.73	22.85	-3	14,272	-0.02%
2022/12/20	15	22.53	3	22.70	22.70	12	14,104	0.09%
2022/12/19	28	22.27	15	22.67	22.85	13	13,870	0.09%
2022/12/16	9	21.72	55	22.43	22.85	-46	13,275	-0.35%
2022/12/15	16	21.83	0	0.00	21.90	16	13,197	0.12%
2022/12/14	0	0.00	9	21.94	22.00	-9	13,622	-0.07%
2022/12/13	9	21.73	11	21.78	21.70	-2	13,995	-0.01%
2022/12/12	23	21.67	2	21.90	21.95	21	14,126	0.15%
2022/12/09	0	0.00	48	21.82	21.95	-48	14,698	-0.33%
2022/12/08	13	21.62	5	21.60	21.65	8	14,836	0.05%
2022/12/07	14	21.45	11	21.58	21.65	3	14,967	0.02%
2022/12/06	16	21.58	6	21.68	21.70	10	14,916	0.07%
2022/12/05	0	0.00	14	21.77	21.85	-14	14,939	-0.09%
2022/12/02	6	21.54	2	21.58	21.55	4	14,949	0.03%
2022/12/01	10	21.59	2	21.68	21.55	8	14,917	0.05%
2022/11/30	5	21.39	7	21.57	21.65	-2	14,812	-0.01%
2022/11/29	13	21.43	9	21.55	21.50	4	14,615	0.03%
2022/11/28	5	21.32	14	21.54	21.75	-9	14,614	-0.06%
2022/11/25	18	21.48	3	21.47	21.60	15	14,694	0.10%
2022/11/24	0	0.00	15	21.59	21.85	-15	14,705	-0.10%
2022/11/23	3	21.05	0	0.00	21.05	3	14,700	0.02%
2022/11/22	9	20.76	4	20.83	20.90	5	14,772	0.03%
2022/11/21	16.1	21.21	10	21.10	21.10	6.1	14,560	0.04%
2022/11/18	3	21.48	5	21.60	21.65	-2	14,424	-0.01%
2022/11/17	7	21.49	3	21.63	21.60	4	14,440	0.03%
2022/11/16	9	21.83	10	22.01	21.70	-1	14,421	-0.01%
2022/11/15	6	21.80	7	21.93	21.95	-1	14,465	-0.01%
2022/11/14	11.1	21.81	10	21.93	22.00	1.1	14,450	0.01%
2022/11/11	4	21.89	3	22.03	22.05	1	14,255	0.01%
2022/11/10	6	21.70	6	21.82	21.75	0	14,210	0.00%
2022/11/09	0	0.00	61	21.58	21.80	-61	14,301	-0.43%
2022/11/08	5	21.31	1	21.30	21.45	4	14,680	0.03%
2022/11/07	6	21.29	4	21.43	21.45	2	14,641	0.01%
2022/11/04	5	20.75	15	21.13	21.30	-10	14,700	-0.07%
2022/11/03	7	20.79	4	20.91	20.90	3	14,689	0.02%
2022/11/02	0	0.00	7	21.05	21.15	-7	14,700	-0.05%
2022/11/01	8.1	20.95	0	0.00	20.90	8.1	14,687	0.05%
2022/10/31	0	0.00	7	21.01	21.10	-7	14,710	-0.05%
2022/10/28	6	20.80	53	20.85	20.75	-47	14,713	-0.32%
2022/10/27	1	20.60	0	0.00	20.60	1	14,779	0.01%
2022/10/26	9	20.59	2	20.58	20.55	7	14,771	0.05%
2022/10/25	3	20.63	3	20.73	20.75	0	14,761	0.00%
2022/10/24	7.1	20.75	4	20.81	20.75	3.1	14,776	0.02%
2022/10/21	11	20.92	5	20.91	20.85	6	14,742	0.04%
2022/10/20	4	20.98	4	20.99	21.05	0	14,553	0.00%
2022/10/19	6	21.09	7	21.24	21.05	-1	14,367	-0.01%
2022/10/18	8	21.10	5	21.19	21.15	3	14,133	0.02%
2022/10/17	15	21.17	7	21.33	21.25	8	14,114	0.06%
2022/10/14	15	21.52	5	21.46	21.40	10	14,140	0.07%
2022/10/13	6	21.40	15	21.56	21.70	-9	14,249	-0.06%
2022/10/12	3	21.48	4	21.61	21.50	-1	14,308	-0.01%
2022/10/11	10	21.43	6	21.54	21.35	4	14,472	0.03%
2022/10/07	6	21.62	5	21.69	21.60	1	14,351	0.01%
2022/10/06	7	21.78	6	21.78	21.70	1	14,403	0.01%
2022/10/05	9	21.73	2	21.85	21.70	7	14,545	0.05%
2022/10/04	4	21.70	4	21.86	21.70	0	14,551	0.00%
2022/10/03	5	21.49	4	21.59	21.45	1	14,387	0.01%
2022/09/30	5	21.58	6	21.64	21.70	-1	14,324	-0.01%
2022/09/29	23	21.78	22	22.02	21.75	1	14,197	0.01%
2022/09/28	15	21.68	8	21.79	21.70	7	14,069	0.05%
2022/09/27	5	21.82	3	21.83	21.80	2	13,909	0.01%
2022/09/26	3	21.93	3	22.00	21.90	0	13,779	0.00%
2022/09/23	2	22.10	1	22.15	22.10	1	13,858	0.01%
2022/09/22	10	22.11	8	22.21	22.05	2	14,166	0.01%
2022/09/21	8	22.40	4	22.40	22.25	4	13,819	0.03%
2022/09/20	5	22.52	3	22.65	22.70	2	13,482	0.01%
2022/09/19	6	22.48	7	22.53	22.60	-1	13,130	-0.01%
2022/09/16	27	22.52	4	22.48	22.50	23	12,936	0.18%
2022/09/15	4	22.73	19	22.87	22.80	-15	12,394	-0.12%
2022/09/14	15	22.66	1	22.85	22.55	14	12,235	0.11%
2022/09/13	1	22.95	13	23.12	23.15	-12	12,225	-0.10%
2022/09/12	7	22.85	6	23.03	23.00	1	12,357	0.01%
2022/09/08	5	22.44	9	22.88	23.00	-4	12,637	-0.03%
2022/09/07	14	22.46	6	22.60	22.45	8	12,564	0.06%
2022/09/06	0	0.00	12	22.64	22.75	-12	12,502	-0.10%
2022/09/05	2	22.45	1	22.50	22.55	1	12,499	0.01%
2022/09/02	15	22.50	7	22.54	22.40	8	12,609	0.06%
2022/09/01	18	22.55	17	22.73	22.65	1	12,518	0.01%
2022/08/31	6	22.68	1	22.80	22.75	5	12,353	0.04%
2022/08/30	6.1	22.68	5	22.82	22.70	1.1	12,297	0.01%
2022/08/29	10	22.69	10	22.79	22.65	0	12,292	0.00%
2022/08/26	8	23.03	1	23.05	23.00	7	12,167	0.06%
2022/08/25	12	23.05	8	23.09	23.15	4	12,192	0.03%
2022/08/24	4	22.90	11	23.04	22.95	-7	12,345	-0.06%
2022/08/23	4.1	22.96	10.3	23.02	22.90	-6.2	12,858	-0.05%
2022/08/22	5	22.94	12	23.09	23.15	-7	12,917	-0.05%
2022/08/19	2.1	22.75	13	22.86	22.90	-10.9	12,878	-0.08%
2022/08/18	6	22.68	12	22.73	22.75	-6	12,949	-0.05%
2022/08/17	4	22.50	0	0.00	22.60	4	13,083	0.03%
2022/08/16	1	22.30	12	22.34	22.50	-11	13,170	-0.08%
2022/08/15	85	22.55	0	0.00	22.45	85	13,258	0.64%
2022/08/12	18	23.07	2	23.28	23.05	16	12,964	0.12%
2022/08/11	10	23.12	10	23.23	23.25	0	13,032	0.00%
2022/08/10	6.1	22.96	16	23.04	23.00	-10	13,266	-0.08%
2022/08/09	4	22.95	4	23.14	23.10	0	13,341	0.00%
2022/08/08	21	22.96	1	23.00	23.10	20	13,627	0.15%
2022/08/05	5	23.01	17	23.07	22.95	-12	13,998	-0.09%
2022/08/04	12.1	22.93	5	22.99	22.85	7.1	14,223	0.05%
2022/08/03	3	22.85	15	22.99	23.10	-12	14,339	-0.08%
2022/08/02	6	22.88	11	22.97	22.95	-5	14,540	-0.03%
2022/08/01	0	0.00	12	23.00	23.10	-12	14,559	-0.08%
2022/07/29	8.1	22.83	0	0.00	22.80	8.1	14,703	0.05%
2022/07/28	1	22.90	19	22.99	23.05	-18	14,760	-0.12%
2022/07/27	0	0.00	8	22.80	22.95	-8	14,909	-0.05%
2022/07/26	7	22.64	5	22.70	22.60	2	14,942	0.01%
2022/07/25	4	22.71	1	22.80	22.80	3	15,025	0.02%
2022/07/22	1	22.30	21	22.54	22.70	-20	15,281	-0.13%
2022/07/21	0	0.00	7	22.36	22.40	-7	15,449	-0.05%
2022/07/20	0	0.00	4	22.14	22.10	-4	15,553	-0.03%
2022/07/19	10	21.74	4	21.79	21.95	6	15,823	0.04%
2022/07/18	3.1	21.82	5	21.99	21.90	-1.9	16,960	-0.01%
2022/07/15	7	21.94	2	21.85	21.85	5	17,240	0.03%
2022/07/14	13	22.06	1	22.10	22.00	12	17,639	0.07%
2022/07/13	23	22.12	11	22.27	22.25	12	17,912	0.07%
2022/07/12	4	21.68	7	21.76	21.85	-3	18,063	-0.02%
2022/07/11	2	21.83	1	21.95	21.90	1	18,099	0.01%
2022/07/08	3	21.87	14	21.91	21.90	-11	18,279	-0.06%
2022/07/07	1	21.60	4	21.74	21.65	-3	18,463	-0.02%
2022/07/06	25	21.79	16	21.53	21.40	9	18,669	0.05%
2022/07/05	4	22.25	8	22.44	22.15	-4	18,745	-0.02%
2022/07/04	21	22.28	9	22.34	22.30	12	18,905	0.06%
2022/07/01	12	22.46	13	22.38	22.40	-1	19,240	-0.01%
2022/06/30	6	22.51	12	22.62	22.75	-6	19,139	-0.03%
2022/06/29	7	22.60	8	22.62	22.55	-1	18,902	-0.01%
2022/06/28	4	22.71	23	22.78	22.90	-19	18,949	-0.10%
2022/06/27	11	22.80	5.8	22.92	22.80	5.2	18,957	0.03%
2022/06/24	7	22.69	10	22.89	22.75	-3	18,983	-0.02%
2022/06/23	4	22.70	4	22.76	22.85	0	19,001	0.00%
2022/06/22	7	22.73	8	22.78	22.70	-1	18,963	-0.01%
2022/06/21	4	22.43	17	22.81	22.95	-13	18,967	-0.07%
2022/06/20	27.1	22.33	11.3	22.37	22.35	15.8	18,967	0.08%
2022/06/17	13	22.48	7	22.64	22.55	6	18,913	0.03%
2022/06/16	4	22.84	5	22.81	22.75	-1	18,705	-0.01%
2022/06/14	4	22.84	4	22.90	22.80	0	19,329	0.00%
2022/06/13	12.1	22.74	17	22.97	23.00	-5	20,222	-0.02%
2022/06/10	15	22.94	5	23.00	23.00	10	20,165	0.05%
2022/06/09	11	23.05	1	23.15	23.00	10	20,190	0.05%
2022/06/08	2	23.08	3	23.20	23.20	-1	20,185	0.00%
2022/06/07	2	22.98	1	23.05	23.00	1	20,200	0.00%
2022/06/06	12	23.02	11	23.15	23.20	1	20,134	0.00%
2022/06/02	4	22.96	2	23.15	23.10	2	20,300	0.01%
2022/06/01	3	23.08	6	23.26	23.05	-3	20,525	-0.01%
2022/05/31	2	22.85	2	23.00	23.00	0	20,364	0.00%
2022/05/27	1	22.90	23	22.80	22.80	-22	19,772	-0.11%
2022/05/26	4	22.56	1	22.60	22.50	3	19,786	0.02%
2022/05/25	0	0.00	13	22.33	22.60	-13	19,846	-0.07%
2022/05/24	2	22.25	2	22.40	22.20	0	19,892	0.00%
2022/05/23	31.1	22.35	36	22.38	22.20	-5	19,825	-0.02%
2022/05/20	7.1	22.66	0	0.00	22.60	7.1	19,757	0.04%
2022/05/19	7	22.65	8	22.90	22.90	-1	19,647	-0.01%
2022/05/18	10	22.88	3	23.07	23.05	7	19,607	0.04%
2022/05/17	0	0.00	10	22.98	22.90	-10	19,367	-0.05%
2022/05/16	7	22.55	7	22.85	23.00	0	19,276	0.00%
2022/05/13	29.1	22.49	17	22.52	22.90	12.1	19,087	0.06%
2022/05/12	9	22.78	13	22.82	23.00	-4	18,806	-0.02%
2022/05/11	5	22.83	5	22.96	23.00	0	18,636	0.00%
2022/05/10	9.1	22.45	29	22.92	23.05	-19.9	18,654	-0.11%
2022/05/09	3	22.57	136	22.61	22.65	-133	18,542	-0.72%	大賣/鉅額交易
2022/05/06	14.2	22.45	10	22.57	22.60	4.2	18,525	0.02%
2022/05/05	28	22.71	1.5	22.88	22.55	26.5	18,546	0.14%
2022/05/04	0	0.00	26.5	22.62	22.65	-26.5	18,562	-0.14%
2022/05/03	12	22.09	2	22.20	22.10	10	18,536	0.05%
2022/04/29	10	22.25	1.4	22.18	22.25	8.6	18,661	0.05%
2022/04/28	14.3	21.91	5.6	21.93	22.00	8.7	18,851	0.05%
2022/04/27	20.1	22.05	10	22.06	22.10	10.1	18,641	0.05%
2022/04/26	9	22.43	1	22.60	22.60	8	18,406	0.04%
2022/04/25	138	22.28	11	22.29	22.20	127	18,360	0.69%	大買/鉅額交易
2022/04/22	78.2	22.86	7	22.86	22.80	71.2	17,961	0.40%
2022/04/21	8	25.35	56	25.35	25.40	-48	16,765	-0.29%
2022/04/20	10	25.23	2	25.23	25.20	8	16,338	0.05%
2022/04/19	43	25.30	21	25.30	25.20	22	16,006	0.14%
2022/04/18	15	25.34	3	25.40	25.40	12	15,785	0.08%
2022/04/15	12	25.34	5	25.43	25.45	7	15,557	0.04%
2022/04/14	14	25.53	2	25.40	25.40	12	15,513	0.08%
2022/04/13	6	25.53	2	25.70	25.70	4	15,426	0.03%
2022/04/12	15.3	25.40	5	25.50	25.35	10.3	15,428	0.07%
2022/04/11	49.2	25.72	3	25.63	25.65	46.2	15,208	0.30%
2022/04/08	8	26.11	3	26.15	26.15	5	14,879	0.03%
2022/04/07	31.6	26.39	31	26.30	26.05	0.6	14,650	0.00%
2022/04/06	8	26.64	11	26.88	26.90	-3	14,276	-0.02%
2022/04/01	7	26.69	15	26.75	26.90	-8	14,110	-0.06%
2022/03/31	4	26.85	3	26.90	26.80	1	14,020	0.01%
2022/03/30	11	26.91	5	26.95	26.90	6	13,893	0.04%
2022/03/29	14.1	26.96	0	0.00	26.95	14.1	14,007	0.10%
2022/03/28	10	26.83	20	27.01	27.20	-10	14,061	-0.07%
2022/03/25	8	26.86	17	26.91	27.00	-9	14,183	-0.06%
2022/03/24	6	26.75	16	26.84	26.90	-10	14,299	-0.07%
2022/03/23	26	26.79	5.1	26.80	26.75	20.9	14,477	0.14%
2022/03/22	11	26.70	7	26.91	27.00	4	14,460	0.03%
2022/03/21	20.1	26.81	0	0.00	26.80	20.1	14,428	0.14%
2022/03/18	15	26.85	0	0.00	27.00	15	14,336	0.10%
2022/03/17	61.1	26.95	61	26.88	26.80	0.1	14,138	0.00%
2022/03/16	69	26.95	38.1	26.68	27.00	30.9	14,342	0.22%
2022/03/15	9	25.72	24	25.82	25.80	-15	13,601	-0.11%
2022/03/14	0	0.00	16	25.86	25.90	-16	13,626	-0.12%
2022/03/11	2	25.55	7	25.80	25.85	-5	13,620	-0.04%
2022/03/10	11	25.60	16	25.63	25.70	-5	13,782	-0.04%
2022/03/09	4	25.10	1	25.10	25.30	3	13,886	0.02%
2022/03/08	8	25.01	24	25.14	25.10	-16	13,954	-0.11%
2022/03/07	30	25.30	16	25.27	25.35	14	13,844	0.10%
2022/03/04	5	25.69	0	0.00	25.70	5	14,002	0.04%
2022/03/03	0	0.00	7	26.01	25.95	-7	14,031	-0.05%
2022/03/02	2	25.75	5	25.80	25.75	-3	14,040	-0.02%
2022/03/01	0	0.00	6	25.81	25.80	-6	13,999	-0.04%
2022/02/25	47.1	25.36	2	25.53	25.40	45.1	13,959	0.32%
2022/02/24	29.1	25.52	72	25.52	25.50	-43	13,889	-0.31%
2022/02/23	0	0.00	2	25.88	25.85	-2	13,790	-0.01%
2022/02/22	25	25.48	34	25.68	25.85	-9	13,908	-0.06%
2022/02/21	7	25.48	7	25.66	25.65	0	13,934	0.00%
2022/02/18	8	25.51	15.3	25.60	25.75	-7.3	14,037	-0.05%
2022/02/17	21	25.40	4	25.45	25.50	17	14,139	0.12%
2022/02/16	3.1	25.27	4	25.40	25.35	-0.9	14,317	-0.01%
2022/02/15	15	25.21	160	25.25	25.25	-145	14,661	-0.99%	大賣/鉅額交易
2022/02/14	21	25.45	9	25.51	25.50	12	14,562	0.08%
2022/02/11	13	25.60	20	25.73	25.75	-7	14,683	-0.05%
2022/02/10	35	25.60	2	25.70	25.70	33	14,630	0.23%
2022/02/08	0	0.00	50.5	25.50	25.55	-50.5	14,365	-0.35%
2022/02/07	11.1	25.10	7	25.21	25.15	4.1	14,350	0.03%
2022/01/26	4.1	25.18	17	25.26	25.20	-12.9	14,168	-0.09%
2022/01/25	10.1	25.13	8	25.19	25.25	2.1	14,108	0.01%
2022/01/24	7.1	25.04	8	25.33	25.45	-1	14,016	-0.01%
2022/01/21	47.1	25.14	6	25.23	25.45	41.1	13,937	0.30%
2022/01/20	3.1	25.33	0	0.00	25.45	3.1	13,623	0.02%
2022/01/19	8.1	25.29	4	25.38	25.45	4.1	13,645	0.03%
2022/01/18	0	0.00	68	25.51	25.45	-68	13,570	-0.50%
2022/01/17	3.2	25.01	16	25.22	25.30	-12.8	13,371	-0.10%
2022/01/14	3.1	24.88	4	25.06	25.15	-1	13,448	-0.01%
2022/01/12	3.1	24.83	6	24.88	24.90	-3	13,374	-0.02%
2022/01/11	9	24.90	12	24.93	25.00	-3	13,316	-0.02%
2022/01/10	0.1	24.65	19	24.71	24.85	-19	13,251	-0.14%
2022/01/07	4.2	24.67	3	24.72	24.75	1.2	13,251	0.01%
2022/01/06	7	24.55	7	24.48	24.65	0	13,149	0.00%
2022/01/05	10	24.55	14	24.49	24.55	-4	13,282	-0.03%
2022/01/04	6	24.25	6.1	24.35	24.35	-0.1	13,433	0.00%
2022/01/03	0	0.00	6.9	24.22	24.30	-6.9	13,452	-0.05%
2021/12/30	11.1	24.10	9	24.19	24.20	2.1	13,610	0.02%
2021/12/29	1	24.20	7	24.20	24.25	-6	13,801	-0.04%
2021/12/28	9.1	24.13	9	24.15	24.20	0.1	13,908	0.00%
2021/12/27	0	0.00	17	24.11	24.15	-17	14,016	-0.12%
2021/12/24	0	0.00	16	23.93	24.05	-16	14,162	-0.11%
2021/12/23	5.1	23.85	0	0.00	23.80	5.1	14,345	0.04%
2021/12/22	7	23.81	4	23.89	24.00	3	14,331	0.02%
2021/12/21	42	23.93	10	23.98	23.85	32	14,301	0.22%
2021/12/20	5	23.92	7	24.01	23.90	-2	14,237	-0.01%
2021/12/17	1	23.95	5	24.11	24.00	-4	14,247	-0.03%
2021/12/16	2	24.00	10	24.04	24.00	-8	14,259	-0.06%
2021/12/15	6	23.81	3	23.85	23.75	3	14,593	0.02%
2021/12/14	10.1	23.81	6	23.82	23.85	4.1	14,837	0.03%
2021/12/13	21.1	24.16	2	24.15	24.05	19.1	14,932	0.13%
2021/12/10	48	24.43	57	24.36	24.30	-9	15,016	-0.06%
2021/12/09	3.1	23.64	12	23.91	24.00	-8.9	14,564	-0.06%
2021/12/08	5	23.68	5	23.70	23.60	0	14,393	0.00%
2021/12/07	7.1	23.69	0	0.00	23.75	7.1	14,292	0.05%
2021/12/06	1	23.25	9	23.74	23.85	-8	14,248	-0.06%
2021/12/03	3	23.37	1	23.35	23.30	2	14,120	0.01%
2021/12/02	3	23.43	1	23.40	23.35	2	14,198	0.01%
2021/12/01	1	23.45	0	0.00	23.45	1	14,217	0.01%
2021/11/30	6	23.31	7	23.56	23.15	-1	14,157	-0.01%
2021/11/29	4	23.26	4	23.36	23.35	0	13,775	0.00%
2021/11/26	12.1	23.45	5	23.44	23.40	7.1	13,747	0.05%
2021/11/25	6.1	23.67	3.4	23.63	23.60	2.7	13,801	0.02%
2021/11/24	4	23.56	5	23.72	23.75	-1	13,816	-0.01%
2021/11/23	16	23.43	13	23.52	23.55	3	13,803	0.02%
2021/11/22	6	23.43	7	23.54	23.55	-1	13,715	-0.01%
2021/11/19	36.1	23.48	4	23.53	23.55	32.1	13,665	0.23%
2021/11/18	13	23.58	4	23.63	23.60	9	13,652	0.07%
2021/11/17	14.9	23.61	2	23.68	23.75	12.9	13,573	0.09%
2021/11/16	6	23.63	6	23.62	23.70	0	13,647	0.00%
2021/11/15	19	23.61	14	23.71	23.70	5	13,673	0.04%
2021/11/12	102	23.93	11	23.90	23.90	91	13,587	0.67%	大買/
2021/11/11	11	24.01	4	24.09	24.10	7	13,693	0.05%
2021/11/10	22.1	24.06	0	0.00	24.15	22.1	13,861	0.16%
2021/11/09	5	24.23	15.1	24.33	24.35	-10.1	13,777	-0.07%
2021/11/08	23	24.30	15	24.38	24.40	8	13,820	0.06%
2021/11/05	23	24.22	16	24.28	24.35	7	13,925	0.05%
2021/11/04	7.1	24.26	5	24.42	24.30	2.1	14,145	0.01%
2021/11/03	5	24.41	14	24.45	24.55	-9	14,093	-0.06%
2021/11/02	2	24.20	6	24.38	24.20	-4	14,152	-0.03%
2021/11/01	13.1	24.20	0	0.00	24.20	13.1	14,143	0.09%
2021/10/29	22	24.57	5	24.55	24.45	17	14,135	0.12%
2021/10/28	1	24.70	9	24.81	24.85	-8	14,038	-0.06%
2021/10/27	0	0.00	3	24.73	24.80	-3	14,068	-0.02%
2021/10/26	3	24.40	4	24.53	24.60	-1	14,283	-0.01%
2021/10/25	0	0.00	14	24.42	24.45	-14	14,277	-0.10%
2021/10/22	0	0.00	21	24.25	24.30	-21	14,325	-0.15%
2021/10/21	2	24.03	17.1	24.12	24.00	-15.1	14,203	-0.11%
2021/10/20	0	0.00	15	24.02	23.90	-15	14,157	-0.11%
2021/10/19	8	24.00	11	24.05	23.90	-3	14,188	-0.02%
2021/10/18	3	24.00	4.9	24.10	24.05	-1.9	14,411	-0.01%
2021/10/15	42	24.03	4	24.00	24.05	38	14,547	0.26%
2021/10/14	8	24.11	8	24.28	24.15	0	14,556	0.00%
2021/10/13	18	24.14	20	24.29	24.10	-2	14,681	-0.01%
2021/10/12	20	24.12	15	24.29	24.10	5	14,657	0.03%
2021/10/08	17	24.05	1	24.15	24.15	16	14,498	0.11%
2021/10/07	7	24.09	61	24.15	24.15	-54	14,633	-0.37%
2021/10/06	9	23.57	20	23.77	23.90	-11	14,678	-0.07%
2021/10/05	16	23.38	2	23.45	23.40	14	14,554	0.10%
2021/10/04	2	23.43	16	23.57	23.60	-14	14,670	-0.10%
2021/10/01	11	23.40	5	23.38	23.60	6	14,639	0.04%
2021/09/30	22.1	23.66	0	0.00	23.60	22.1	14,627	0.15%
2021/09/29	12	23.63	8.7	23.70	23.85	3.3	14,576	0.02%
2021/09/28	19	24.00	14	23.98	24.00	5	14,479	0.03%
2021/09/27	2	24.18	8	24.24	24.30	-6	14,433	-0.04%
2021/09/24	11	24.20	13	24.15	24.15	-2	14,547	-0.01%
2021/09/23	20	24.05	4	24.11	24.00	16	14,687	0.11%
2021/09/22	7	23.16	59	23.71	24.05	-52	14,591	-0.36%
2021/09/17	16	23.62	8	23.68	23.50	8	14,235	0.06%
2021/09/16	4	23.60	10	23.44	23.60	-6	14,007	-0.04%
2021/09/15	2	23.40	18	23.23	23.40	-16	14,018	-0.11%
2021/09/14	0	0.00	6.3	23.08	23.10	-6.3	14,051	-0.04%
2021/09/13	5	22.81	13	22.90	22.90	-8	14,292	-0.06%
2021/09/10	0	0.00	1.6	22.73	22.80	-1.6	14,456	-0.01%
2021/09/09	15	22.67	10	22.80	22.65	5	14,787	0.03%
2021/09/08	13	22.83	16	22.82	22.80	-3	15,007	-0.02%
2021/09/07	2	22.60	105	22.95	23.00	-103	15,172	-0.68%	大賣/鉅額交易
2021/09/06	24	22.78	4	22.83	22.65	20	15,204	0.13%
2021/09/03	2	22.70	5	22.80	22.80	-3	15,320	-0.02%
2021/09/02	30	22.63	9	22.59	22.55	21	15,551	0.14%
2021/09/01	0	0.00	6	22.85	22.85	-6	15,757	-0.04%
2021/08/31	1	22.80	24	22.86	22.90	-23	15,853	-0.15%
2021/08/30	0	0.00	2	22.65	22.70	-2	15,925	-0.01%
2021/08/27	15	22.44	11	22.48	22.60	4	15,977	0.03%
2021/08/26	15	22.38	23	22.38	22.45	-8	16,008	-0.05%
2021/08/25	43	22.62	54	22.51	22.55	-11	16,117	-0.07%
2021/08/24	10	22.55	29	22.58	22.55	-19	16,090	-0.12%
2021/08/23	7.9	22.44	7	22.49	22.35	0.9	16,045	0.01%
2021/08/20	27	22.43	28	22.37	22.35	-1	16,081	-0.01%
2021/08/19	8.1	22.11	12	22.18	22.30	-4	16,144	-0.02%
2021/08/18	9	22.12	7	22.21	22.30	2	15,964	0.01%
2021/08/17	30	21.90	45	22.13	22.30	-15	15,900	-0.09%
2021/08/16	3	21.75	5	21.70	21.70	-2	15,513	-0.01%
2021/08/13	10	21.55	10	21.65	21.65	0	16,457	0.00%
2021/08/12	11	21.56	6	21.58	21.55	5	16,734	0.03%
2021/08/11	3	21.72	2	21.80	21.80	1	16,849	0.01%
2021/08/10	2	21.75	18	21.72	21.85	-16	17,030	-0.09%
2021/08/09	57	21.31	3	21.37	21.40	54	17,094	0.32%
2021/08/06	4	21.44	1	21.45	21.45	3	17,339	0.02%
2021/08/05	20	21.49	4	21.53	21.55	16	17,850	0.09%
2021/08/04	7	21.45	5	21.45	21.45	2	18,453	0.01%
2021/08/03	11	21.45	10	21.50	21.55	1	18,878	0.01%
2021/08/02	4	21.54	155	21.55	21.60	-151	19,120	-0.79%	大賣/鉅額交易
2021/07/30	24	21.48	6	21.57	21.60	18	19,314	0.09%
2021/07/29	7	21.67	6	21.78	21.70	1	19,327	0.01%
2021/07/28	24	21.64	41	21.70	21.75	-17	19,507	-0.09%
2021/07/27	1	21.80	8.2	21.84	21.85	-7.2	19,971	-0.04%
2021/07/26	26	21.89	24	21.94	21.85	2	20,249	0.01%
2021/07/23	8	21.86	4	21.90	21.90	4	20,511	0.02%
2021/07/22	18	21.85	103	21.85	22.00	-85	20,972	-0.41%	大賣/
2021/07/21	59.1	22.06	35	21.90	22.00	24.1	21,041	0.11%
2021/07/20	23	22.02	27.8	22.01	22.05	-4.8	21,251	-0.02%
2021/07/19	16	22.04	3	22.07	22.05	13	22,468	0.06%
2021/07/16	7	22.07	24	22.11	22.15	-17	23,230	-0.07%
2021/07/15	14.1	22.06	48	22.13	22.15	-33.9	23,471	-0.14%
2021/07/14	8	22.13	1	22.20	22.20	7	23,724	0.03%
2021/07/13	22	22.10	5	22.20	22.20	17	23,976	0.07%
2021/07/12	25	22.05	1	22.05	22.10	24	24,047	0.10%
2021/07/09	69	22.09	22	22.08	22.10	47	24,178	0.19%
2021/07/08	26	22.29	74	22.24	22.30	-48	24,248	-0.20%
2021/07/07	8	22.18	6	22.30	22.30	2	24,722	0.01%
2021/07/06	40	22.34	2	22.38	22.45	38	24,891	0.15%
2021/07/05	52	22.17	1	22.25	22.25	51	25,062	0.20%
2021/07/02	6	22.08	4	22.10	22.05	2	25,366	0.01%
2021/07/01	92.1	22.03	6	22.03	22.00	86.1	25,664	0.34%
2021/06/30	6	22.20	15	22.37	22.35	-9	25,955	-0.03%
2021/06/29	0.1	22.15	4	22.08	22.05	-3.9	26,300	-0.01%
2021/06/28	22.3	22.04	41	22.05	22.00	-18.7	27,021	-0.07%
2021/06/25	8	22.09	2.7	22.19	22.05	5.3	28,652	0.02%
2021/06/24	19	22.12	0	0.00	22.10	19	29,580	0.06%
2021/06/23	14.3	22.11	10	22.11	22.10	4.3	29,494	0.01%
2021/06/22	47.3	22.41	4	22.34	22.30	43.3	29,422	0.15%
2021/06/21	28	22.73	2.2	22.67	22.60	25.8	29,223	0.09%
2021/06/18	7	22.99	1	23.05	23.05	6	29,234	0.02%
2021/06/17	12	22.79	7	23.07	23.05	5	29,140	0.02%
2021/06/16	7	22.67	12	22.82	23.00	-5	29,508	-0.02%
2021/06/15	18.3	22.46	6	22.44	22.50	12.3	29,564	0.04%
2021/06/11	21.3	22.70	1	22.65	22.65	20.3	29,429	0.07%
2021/06/10	57	22.70	7	22.76	22.85	50	29,604	0.17%
2021/06/09	57	22.95	0	0.00	22.95	57	29,422	0.19%
2021/06/08	5	23.03	3	23.13	23.15	2	29,258	0.01%
2021/06/07	16	23.06	8	23.04	23.05	8	29,400	0.03%
2021/06/04	6	23.18	7	23.23	23.20	-1	29,270	0.00%
2021/06/03	5	23.18	201	23.28	23.40	-196	29,369	-0.67%	大賣/鉅額交易
2021/06/02	24	23.32	4	23.51	23.10	20	29,417	0.07%
2021/06/01	1.1	23.46	53	23.46	23.45	-51.9	29,497	-0.18%
2021/05/31	22	23.35	8	23.47	23.45	14	29,720	0.05%
2021/05/28	26	23.37	29.6	23.43	23.30	-3.6	29,823	-0.01%
2021/05/27	38	23.05	17.2	23.32	23.40	20.8	30,018	0.07%
2021/05/26	26	23.40	4	23.40	23.30	22	30,132	0.07%
2021/05/25	5	23.29	22	23.34	23.35	-17	30,387	-0.06%
2021/05/24	27	23.15	12	23.08	23.30	15	30,466	0.05%
2021/05/21	83	23.66	20	25.22	23.30	63	30,619	0.21%
2021/05/20	41	23.27	20	23.37	23.15	21	29,730	0.07%
2021/05/19	18	22.73	8	22.82	22.80	10	29,611	0.03%
2021/05/18	7	22.37	17	22.29	22.90	-10	29,662	-0.03%
2021/05/17	65	21.97	9	21.82	21.90	56	29,711	0.19%
2021/05/14	52	22.79	102	22.74	22.70	-50	29,477	-0.17%	大賣/
2021/05/13	11	22.74	34	22.81	22.95	-23	29,414	-0.08%
2021/05/12	50	22.68	40	22.12	22.35	10	28,977	0.03%
2021/05/11	85.7	23.78	15	23.58	23.50	70.7	28,510	0.25%
2021/05/10	32	24.10	26	24.20	24.30	6	28,151	0.02%
2021/05/07	57	24.34	10.2	24.43	24.55	46.8	28,250	0.17%
2021/05/06	137	24.26	28	24.46	24.30	109	28,595	0.38%	大買/鉅額交易
2021/05/05	7	23.74	270	23.96	23.90	-263	28,795	-0.91%	大賣/鉅額交易
2021/05/04	201	23.56	46.9	23.78	23.50	154.1	28,742	0.54%	大買/鉅額交易
2021/05/03	36	24.48	13	24.41	24.35	23	28,422	0.08%
2021/04/29	12	24.85	19	25.00	25.00	-7	28,268	-0.02%
2021/04/28	45	24.93	32	25.11	24.90	13	28,069	0.05%
2021/04/27	47	24.55	3	24.63	24.65	44	28,040	0.16%
2021/04/26	36	24.79	1	24.95	24.75	35	27,948	0.13%
2021/04/23	46	24.67	23	24.64	24.80	23	27,869	0.08%
2021/04/22	48	27.45	20	27.57	27.40	28	27,381	0.10%
2021/04/21	37	27.52	2	27.65	27.80	35	26,955	0.13%
2021/04/20	79.1	27.68	53	27.60	27.75	26.1	26,708	0.10%
2021/04/19	45	27.68	81	27.48	27.55	-36	26,542	-0.14%
2021/04/16	82	27.10	70.5	27.11	27.15	11.5	26,408	0.04%
2021/04/15	13	26.69	1	26.65	26.70	12	26,404	0.05%
2021/04/14	97	26.71	1	26.80	26.70	96	26,325	0.36%
2021/04/13	35	26.93	113	26.97	26.80	-78	26,419	-0.30%	大賣/
2021/04/12	7	27.29	46.2	27.34	27.20	-39.2	26,390	-0.15%
2021/04/09	6	27.18	22.4	27.26	27.20	-16.4	26,267	-0.06%
2021/04/08	9	27.33	4	27.30	27.15	5	26,006	0.02%
2021/04/07	23	27.07	15	27.05	27.10	8	25,692	0.03%
2021/04/06	13	27.14	6.9	27.21	27.05	6.1	25,436	0.02%
2021/04/01	27	27.07	45.7	26.91	27.25	-18.7	24,961	-0.08%
2021/03/31	35	26.99	19	27.08	26.70	16	24,340	0.07%
2021/03/30	263	26.79	61.2	26.51	27.00	201.8	23,516	0.86%	大買/鉅額交易
2021/03/29	32	25.69	30	26.02	26.10	2	21,800	0.01%
2021/03/26	0	0.00	10	23.70	23.75	-10	20,833	-0.05%
2021/03/25	5	23.59	3.6	23.60	23.70	1.4	20,876	0.01%
2021/03/24	3	23.85	5.2	23.86	23.95	-2.2	20,905	-0.01%
2021/03/23	3	23.85	4	23.78	24.00	-1	20,979	0.00%
2021/03/22	44	23.72	22	23.65	23.65	22	21,013	0.10%
2021/03/19	47	23.93	47	23.91	23.85	0	20,917	0.00%
2021/03/18	37	23.64	18	23.69	23.70	19	20,499	0.09%
2021/03/17	5	23.26	3	23.25	23.30	2	20,434	0.01%
2021/03/16	16	23.08	34	23.14	23.30	-18	20,650	-0.09%
2021/03/15	4	22.73	3	22.95	22.95	1	20,508	0.00%
2021/03/12	3	22.85	6	22.85	22.90	-3	21,108	-0.01%
2021/03/11	35	22.90	40	22.93	22.95	-5	21,545	-0.02%
2021/03/10	14	22.83	17	22.71	22.70	-3	21,436	-0.01%
2021/03/09	0	0.00	10	22.62	22.70	-10	21,439	-0.05%
2021/03/08	14	22.43	26	22.41	22.40	-12	21,301	-0.06%
2021/03/05	6	21.92	5.2	22.21	22.40	0.8	21,213	0.00%
2021/03/04	5.5	22.45	4	22.23	22.20	1.5	21,379	0.01%
2021/03/03	11	22.39	11	22.59	22.60	0	21,278	0.00%
2021/03/02	12	22.28	62	22.37	22.20	-50	21,078	-0.24%
2021/02/26	3	21.95	8	21.96	22.20	-5	20,763	-0.02%
2021/02/25	6	22.25	5	22.18	22.30	1	20,441	0.00%
2021/02/24	0	0.00	11	21.86	21.90	-11	20,294	-0.05%
2021/02/23	18	21.70	2	21.75	21.75	16	20,153	0.08%
2021/02/22	4	21.88	21	21.85	21.80	-17	19,945	-0.09%
2021/02/19	9	21.67	5	21.80	21.85	4	19,837	0.02%
2021/02/18	7	21.74	6	21.82	21.90	1	19,673	0.01%
2021/02/17	10	21.80	10	21.85	21.75	0	19,633	0.00%
2021/02/05	16	21.94	5	21.90	21.90	11	19,297	0.06%
2021/02/04	10	22.00	60	21.97	21.80	-50	19,223	-0.26%
2021/02/03	0.6	21.80	7	21.74	21.80	-6.4	19,168	-0.03%
2021/02/02	13.7	21.72	0	0.00	21.50	13.7	19,207	0.07%
2021/02/01	0.3	21.30	1	21.50	21.35	-0.7	19,073	0.00%
2021/01/29	11	21.62	10	21.55	21.45	1	18,945	0.01%
2021/01/28	40	22.23	25	22.03	22.15	15	18,567	0.08%
2021/01/27	21	21.78	1	22.00	21.80	20	17,970	0.11%
2021/01/26	5	21.48	1	21.50	21.40	4	17,454	0.02%
2021/01/25	2	21.30	6	21.30	21.40	-4	17,231	-0.02%
2021/01/22	0	0.00	8	21.23	21.30	-8	17,126	-0.05%
2021/01/21	0	0.00	20	20.90	20.80	-20	17,116	-0.12%
2021/01/20	73	20.84	19.2	21.36	20.80	53.8	17,063	0.32%
2021/01/19	27	21.54	100	21.70	21.50	-73	16,553	-0.44%
2021/01/18	11	21.50	20	21.65	21.55	-9	16,285	-0.06%
2021/01/15	168	22.66	183	22.39	22.25	-15	15,964	-0.09%	大買/大賣/
2021/01/14	33	22.20	88.2	22.19	22.25	-55.2	15,247	-0.36%
2021/01/13	38	21.85	13	21.82	21.80	25	14,793	0.17%
2021/01/12	21	21.79	7	21.75	21.65	14	14,595	0.10%
2021/01/11	4	21.79	9	21.72	21.80	-5	14,313	-0.03%
2021/01/08	5	21.15	6	21.33	21.50	-1	14,022	-0.01%
2021/01/07	6	21.05	24	21.08	21.00	-18	13,760	-0.13%
2021/01/06	48	21.62	62	20.96	21.05	-14	13,606	-0.10%
2021/01/05	85	21.44	64	21.48	21.55	21	13,173	0.16%
2021/01/04	1	20.85	25	20.85	20.80	-24	12,853	-0.19%
2020/12/31	0	0.00	1	20.75	20.70	-1	12,794	-0.01%
2020/12/30	1	20.80	1.7	20.89	20.90	-0.7	12,734	-0.01%
2020/12/29	0	0.00	7	20.83	20.95	-7	12,693	-0.06%
2020/12/28	5	20.77	0	0.00	20.80	5	12,620	0.04%
2020/12/25	0	0.00	2	20.55	20.60	-2	12,638	-0.02%
2020/12/24	32	20.47	4	20.55	20.40	28	12,651	0.22%
2020/12/23	3	20.33	0	0.00	20.30	3	12,625	0.02%
2020/12/22	0	0.00	0.3	20.45	20.45	-0.3	12,649	0.00%
2020/12/21	21	20.36	33	20.42	20.50	-12	12,678	-0.09%
2020/12/18	31	20.73	5	20.85	20.70	26	12,601	0.21%
2020/12/17	20	20.93	35	20.96	21.00	-15	12,419	-0.12%
2020/12/16	11	20.69	8	20.79	20.85	3	12,187	0.02%
2020/12/15	12	20.71	38	20.46	20.50	-26	12,107	-0.21%
2020/12/14	133	20.72	26	20.67	20.60	107	11,954	0.90%	大買/鉅額交易
2020/12/11	39	20.38	42	20.41	20.45	-3	11,827	-0.03%
2020/12/10	18	20.61	38	20.52	20.50	-20	11,771	-0.17%
2020/12/09	1	20.35	1	20.20	20.50	0	11,429	0.00%
2020/12/08	39	20.38	67	20.40	20.35	-28	11,188	-0.25%
2020/12/07	27	19.98	61	19.99	20.10	-34	10,549	-0.32%
2020/12/04	2	19.60	34.9	19.62	19.55	-32.9	10,110	-0.33%
2020/12/03	8	19.40	28	19.46	19.45	-20	9,979	-0.20%
2020/12/02	20	19.35	0	0.00	19.35	20	9,941	0.20%
2020/12/01	0	0.00	1	19.20	19.30	-1	9,993	-0.01%
2020/11/30	25	19.15	0	0.00	19.30	25	10,289	0.24%
2020/11/27	24	19.29	307.1	19.27	19.25	-283.1	10,617	-2.67%	大賣/鉅額交易
2020/11/26	1	19.50	10	19.50	19.55	-9	10,565	-0.09%
2020/11/25	8	19.59	0	0.00	19.55	8	10,762	0.07%
2020/11/24	3	19.68	43	19.67	19.60	-40	10,785	-0.37%
2020/11/23	5	19.70	20	19.66	19.70	-15	10,790	-0.14%
2020/11/20	5	19.50	21	19.48	19.55	-16	10,704	-0.15%
2020/11/19	0	0.00	2	19.55	19.50	-2	10,855	-0.02%
2020/11/18	0	0.00	31	19.53	19.55	-31	10,804	-0.29%
2020/11/17	0	0.00	2	19.48	19.40	-2	10,887	-0.02%
2020/11/16	0	0.00	11.2	19.36	19.40	-11.2	11,036	-0.10%
2020/11/12	6	19.13	0	0.00	19.10	6	10,938	0.05%
2020/11/11	0	0.00	8	19.16	19.35	-8	10,973	-0.07%
2020/11/10	0	0.00	3	19.10	19.10	-3	10,799	-0.03%
2020/11/09	7	18.76	20	18.80	18.95	-13	10,688	-0.12%
2020/11/03	0	0.00	1.2	18.80	18.75	-1.2	10,939	-0.01%
2020/11/02	21	18.65	11	18.70	18.65	10	11,041	0.09%
2020/10/30	15	18.62	2	18.80	18.60	13	11,214	0.12%
2020/10/29	4	18.61	16	18.82	18.95	-12	11,114	-0.11%
2020/10/28	3	18.73	13	18.73	18.75	-10	11,010	-0.09%
2020/10/27	10	18.61	18	18.55	18.60	-8	11,111	-0.07%
2020/10/26	2	18.60	13	18.63	18.65	-11	11,163	-0.10%
2020/10/23	10	18.60	4	18.61	18.60	6	11,203	0.05%
2020/10/22	7	18.53	3	18.65	18.50	4	11,314	0.04%
2020/10/21	13	18.54	7	18.61	18.50	6	11,217	0.05%
2020/10/20	3	18.55	2	18.65	18.60	1	11,280	0.01%
2020/10/19	7	18.58	1	18.70	18.55	6	11,369	0.05%
2020/10/16	25	18.57	4	18.70	18.55	21	11,463	0.18%
2020/10/15	9	18.76	24	18.85	18.70	-15	11,616	-0.13%
2020/10/14	2	18.85	13	18.80	18.95	-11	11,855	-0.09%
2020/10/13	11	18.72	15	18.79	18.70	-4	12,644	-0.03%
2020/10/12	25	18.67	5	18.83	18.70	20	13,454	0.15%
2020/10/08	12	18.87	0	0.00	18.85	12	13,774	0.09%
2020/10/07	2	19.05	0	0.00	18.90	2	13,994	0.01%
2020/10/06	8	18.96	2	19.03	19.00	6	14,320	0.04%
2020/10/05	10	18.98	0	0.00	18.90	10	14,469	0.07%
2020/09/30	3	19.20	0	0.00	19.05	3	14,696	0.02%
2020/09/28	0	0.00	2	19.28	19.30	-2	15,118	-0.01%
2020/09/25	1	18.80	0	0.00	18.90	1	15,290	0.01%
2020/09/24	3	18.92	0	0.00	18.80	3	15,362	0.02%
2020/09/23	12	19.05	15	19.23	19.15	-3	15,432	-0.02%
2020/09/22	20	19.13	10	19.18	19.10	10	15,484	0.06%
2020/09/21	8	19.53	8	19.56	19.35	0	15,530	0.00%
2020/09/18	5	19.43	6	19.57	19.70	-1	15,606	-0.01%
2020/09/17	3	19.37	10	19.36	19.40	-7	15,581	-0.04%
2020/09/16	9	19.44	13	19.57	19.35	-4	15,678	-0.03%
2020/09/15	28	19.45	10	19.45	19.45	18	15,849	0.11%
2020/09/14	8	19.16	11	19.25	19.15	-3	15,963	-0.02%
2020/09/11	1	19.10	3	19.17	19.15	-2	16,078	-0.01%
2020/09/10	1	19.05	0	0.00	19.10	1	16,183	0.01%
2020/09/09	75	19.00	0.4	19.15	19.00	74.6	16,241	0.46%
2020/09/08	5	19.11	23	19.08	19.20	-18	16,220	-0.11%
2020/09/07	15	19.14	0	0.00	19.10	15	16,361	0.09%
2020/09/04	12	19.03	18	19.06	19.20	-6	16,455	-0.04%
2020/09/03	359	19.59	22	19.69	19.25	337	16,475	2.05%	大買/鉅額交易
2020/09/02	77	19.43	49	19.49	19.60	28	16,239	0.17%
2020/09/01	0	0.00	2	18.80	18.85	-2	15,781	-0.01%
2020/08/31	2	18.50	0	0.00	18.50	2	15,761	0.01%
2020/08/27	12	18.80	1	19.00	18.90	11	15,778	0.07%
2020/08/26	11	18.89	3	18.85	18.95	8	15,771	0.05%
2020/08/25	0	0.00	22	18.83	18.80	-22	15,912	-0.14%
2020/08/24	2	18.45	5	18.50	18.45	-3	16,007	-0.02%
2020/08/21	22	18.34	8	18.47	18.40	14	16,093	0.09%
2020/08/20	50	18.35	3	18.38	18.35	47	15,943	0.29%
2020/08/19	1	18.60	0.7	18.65	18.60	0.3	15,746	0.00%
2020/08/18	0	0.00	2	18.73	18.75	-2	15,642	-0.01%
2020/08/17	3	18.67	1	18.70	18.70	2	15,667	0.01%
2020/08/14	1	18.65	0	0.00	18.65	1	15,663	0.01%
2020/08/13	20	18.75	0	0.00	18.60	20	15,700	0.13%
2020/08/12	32	18.65	0	0.00	18.65	32	15,674	0.20%
2020/08/11	3	18.95	11	19.08	18.80	-8	15,679	-0.05%
2020/08/10	0	0.00	2	18.90	19.00	-2	15,801	-0.01%
2020/08/07	1	18.70	12	18.74	18.70	-11	15,840	-0.07%
2020/08/06	5	18.67	0	0.00	18.75	5	15,887	0.03%
2020/08/05	22	18.65	30	18.62	18.60	-8	15,880	-0.05%
2020/08/04	6	18.43	0	0.00	18.45	6	15,828	0.04%
2020/08/03	18	18.36	0	0.00	18.35	18	15,804	0.11%
2020/07/31	0	0.00	3	18.60	18.65	-3	15,733	-0.02%
2020/07/30	6	18.35	8	18.44	18.45	-2	15,632	-0.01%
2020/07/29	12	18.35	1	18.25	18.25	11	15,560	0.07%
2020/07/28	4	18.34	3	18.35	18.30	1	15,654	0.01%
2020/07/27	8	18.41	2	18.50	18.35	6	15,768	0.04%
2020/07/24	37	18.48	6	18.50	18.45	31	15,856	0.20%
2020/07/23	6	18.73	1	18.70	18.75	5	15,887	0.03%
2020/07/22	21	18.85	0	0.00	18.85	21	15,949	0.13%
2020/07/21	1	18.90	9	18.83	18.85	-8	15,918	-0.05%
2020/07/20	100	18.40	17	18.47	18.50	83	15,865	0.52%
2020/07/17	94	18.39	6	18.45	18.40	88	15,815	0.56%
2020/07/16	11	19.99	60	20.09	20.00	-49	15,249	-0.32%
2020/07/15	4	20.20	25	20.25	20.20	-21	14,580	-0.14%
2020/07/14	8	20.33	2	20.20	20.10	6	14,213	0.04%
2020/07/13	3	20.25	10	20.34	20.25	-7	14,007	-0.05%
2020/07/10	12	20.01	5.3	20.01	20.00	6.7	13,953	0.05%
2020/07/09	16	20.22	12	20.16	20.15	4	13,924	0.03%
2020/07/08	5	20.10	24	20.10	20.40	-19	13,653	-0.14%
2020/07/07	9	20.02	17	20.00	20.05	-8	13,266	-0.06%
2020/07/06	2	20.00	87	19.99	20.05	-85	13,210	-0.64%
2020/07/03	16	19.84	17.2	19.97	19.80	-1.2	13,180	-0.01%
2020/07/02	15	19.75	28	19.84	19.95	-13	13,274	-0.10%
2020/07/01	1	19.65	14	19.65	19.55	-13	13,300	-0.10%
2020/06/30	11	19.44	0	0.00	19.25	11	13,330	0.08%
2020/06/29	0	0.00	2	19.30	19.45	-2	13,548	-0.01%
2020/06/24	7	19.48	12	19.49	19.45	-5	13,556	-0.04%
2020/06/23	2	19.15	33	19.33	19.40	-31	13,543	-0.23%
2020/06/22	27	19.21	0	0.00	19.20	27	13,556	0.20%
2020/06/19	1	19.60	40	19.54	19.50	-39	13,614	-0.29%
2020/06/18	2	19.55	2	19.55	19.55	0	13,515	0.00%
2020/06/17	0	0.00	4	19.39	19.35	-4	13,523	-0.03%
2020/06/16	0	0.00	11	19.25	19.15	-11	13,735	-0.08%
2020/06/12	34	18.99	60	18.92	18.90	-26	14,423	-0.18%
2020/06/11	30	19.25	5	19.21	19.10	25	14,618	0.17%
2020/06/10	6	19.10	6	19.20	19.10	0	14,741	0.00%
2020/06/09	0	0.00	4	19.21	19.20	-4	15,118	-0.03%
2020/06/08	4	19.23	11	19.29	19.20	-7	15,383	-0.05%
2020/06/05	0	0.00	8	19.06	19.10	-8	15,240	-0.05%
2020/06/04	5	19.00	44	19.06	19.05	-39	15,404	-0.25%
2020/06/03	0	0.00	30	19.04	19.00	-30	15,658	-0.19%
2020/06/02	0	0.00	52	18.96	19.00	-52	15,664	-0.33%
2020/06/01	17	18.87	1	18.90	18.90	16	15,699	0.10%
2020/05/29	32	18.55	33	18.78	19.10	-1	15,590	-0.01%
2020/05/28	14	18.53	9	18.46	18.40	5	15,346	0.03%
2020/05/27	1	18.65	17	18.64	18.65	-16	15,425	-0.10%
2020/05/26	52	18.65	14	18.63	18.55	38	15,503	0.25%
2020/05/25	6	18.45	0	0.00	18.45	6	15,499	0.04%
2020/05/22	16	18.44	0	0.00	18.40	16	15,530	0.10%
2020/05/21	10	18.53	0	0.00	18.60	10	15,507	0.06%
2020/05/20	10	18.49	1	18.55	18.50	9	15,472	0.06%
2020/05/19	13	18.50	0	0.00	18.50	13	15,477	0.08%
2020/05/18	4	18.45	2	18.45	18.45	2	15,490	0.01%
2020/05/15	74	18.46	2	18.38	18.45	72	15,571	0.46%
2020/05/14	31	18.65	1	18.75	18.60	30	15,371	0.20%
2020/05/13	1	18.90	10	18.97	19.00	-9	15,291	-0.06%
2020/05/12	3	18.78	9	18.88	18.80	-6	15,227	-0.04%
2020/05/11	23	18.84	13	18.96	18.80	10	15,188	0.07%
2020/05/08	17	18.87	5	18.90	18.80	12	15,081	0.08%
2020/05/07	0	0.00	2	18.75	18.70	-2	15,020	-0.01%
2020/05/06	15	18.74	21	18.56	18.65	-6	14,995	-0.04%
2020/05/05	0	0.00	4	18.75	18.65	-4	14,941	-0.03%
2020/05/04	53	18.51	35	18.69	18.60	18	14,921	0.12%
2020/04/30	4	19.01	6	19.08	19.10	-2	14,818	-0.01%
2020/04/29	2	19.05	2	19.00	19.10	0	14,753	0.00%
2020/04/28	41	19.00	0	0.00	18.95	41	14,786	0.28%
2020/04/27	0	0.00	43	18.75	18.90	-43	15,015	-0.29%
2020/04/24	21	18.64	15	18.69	18.55	6	14,964	0.04%
2020/04/23	21	18.67	1	18.70	18.75	20	14,936	0.13%
2020/04/22	15	18.40	35	18.63	18.70	-20	14,782	-0.14%
2020/04/21	34	18.40	24	18.44	18.45	10	14,599	0.07%
2020/04/20	22	18.61	0	0.00	18.70	22	14,385	0.15%
2020/04/17	1	18.85	3	18.90	18.70	-2	14,279	-0.01%
2020/04/16	4	18.65	0	0.00	18.85	4	14,118	0.03%
2020/04/15	3	18.63	11	18.84	18.85	-8	13,974	-0.06%
2020/04/14	2	18.55	13	18.59	18.55	-11	13,737	-0.08%
2020/04/13	0	0.00	10	18.30	18.35	-10	13,580	-0.07%
2020/04/10	1	18.25	25	18.30	18.30	-24	13,588	-0.18%
2020/04/09	2	18.23	28	18.27	18.30	-26	13,617	-0.19%
2020/04/08	0	0.00	10	18.15	18.10	-10	13,490	-0.07%
2020/04/07	9	18.06	11	18.06	18.10	-2	13,391	-0.01%
2020/04/06	0	0.00	22	17.95	18.10	-22	13,184	-0.17%
2020/04/01	10	17.58	11	17.74	17.75	-1	12,974	-0.01%
2020/03/31	37	17.68	66	17.88	17.30	-29	12,808	-0.23%
2020/03/30	2	17.05	2	17.15	17.30	0	12,491	0.00%
2020/03/27	0	0.00	16	17.42	17.40	-16	12,423	-0.13%
2020/03/26	1	17.20	5	17.21	17.20	-4	12,348	-0.03%
2020/03/25	18	17.16	12	17.28	17.15	6	12,456	0.05%
2020/03/24	1	16.45	21	16.59	16.40	-20	12,272	-0.16%
2020/03/23	11	15.65	2	15.70	15.50	9	12,403	0.07%
2020/03/20	7	15.95	17	16.15	16.20	-10	12,425	-0.08%
2020/03/19	27	15.81	68	15.87	15.70	-41	12,163	-0.34%
2020/03/18	9	16.38	8	16.51	16.50	1	11,735	0.01%
2020/03/17	10	16.44	7	16.55	16.50	3	11,487	0.03%
2020/03/16	2	16.80	23	16.83	16.75	-21	11,272	-0.19%
2020/03/13	25	16.65	31	16.67	17.10	-6	11,112	-0.05%
2020/03/12	35	17.29	15	17.26	17.20	20	10,597	0.19%
2020/03/11	2	17.80	0	0.00	17.85	2	10,275	0.02%
2020/03/10	12	17.69	8	17.79	17.90	4	10,250	0.04%
2020/03/09	15	17.91	23	17.94	17.90	-8	10,060	-0.08%
2020/03/06	12	18.06	17	18.06	18.05	-5	9,760	-0.05%
2020/03/05	12	18.17	3	18.15	18.15	9	9,657	0.09%
2020/03/04	11	18.14	0	0.00	18.20	11	9,640	0.11%
2020/03/03	29	18.19	5	18.17	18.15	24	9,605	0.25%
2020/03/02	30	18.12	27	18.19	18.10	3	9,672	0.03%
2020/02/27	1	18.40	13	18.41	18.45	-12	10,656	-0.11%
2020/02/26	19	18.18	15	18.31	18.40	4	10,624	0.04%
2020/02/25	20	18.17	16	18.23	18.20	4	10,569	0.04%
2020/02/24	22	18.33	10	18.30	18.30	12	10,610	0.11%
2020/02/21	8	18.35	7	18.45	18.45	1	10,687	0.01%
2020/02/20	72	18.40	0	0.00	18.40	72	10,780	0.67%
2020/02/19	17	18.37	0	0.00	18.35	17	10,867	0.16%
2020/02/18	33	18.38	0	0.00	18.40	33	10,882	0.30%
2020/02/17	5	18.50	0	0.00	18.55	5	10,889	0.05%
2020/02/14	20	18.60	0	0.00	18.55	20	10,987	0.18%
2020/02/13	0	0.00	10	18.56	18.50	-10	11,123	-0.09%
2020/02/12	8	18.50	7	18.50	18.55	1	11,234	0.01%
2020/02/11	15	18.42	3	18.48	18.40	12	11,281	0.11%
2020/02/10	17	18.32	17	18.48	18.40	0	11,380	0.00%
2020/02/07	4	18.45	8	18.53	18.55	-4	11,651	-0.03%
2020/02/06	2	18.45	31	18.50	18.60	-29	12,424	-0.23%
2020/02/05	14	18.34	5	18.40	18.40	9	12,620	0.07%
2020/02/04	0	0.00	17	18.38	18.40	-17	12,713	-0.13%
2020/02/03	7	18.01	18	18.02	18.15	-11	12,822	-0.09%
2020/01/31	31	18.45	1	18.35	18.35	30	12,770	0.23%
2020/01/30	34	18.48	4	18.48	18.35	30	12,702	0.24%
2020/01/20	5	19.12	5	19.10	19.10	0	12,399	0.00%
2020/01/17	0	0.00	28	19.00	19.00	-28	12,351	-0.23%
2020/01/15	0	0.00	59	18.96	19.00	-59	12,507	-0.47%
2020/01/14	21	18.89	5	18.95	18.95	16	12,613	0.13%
2020/01/13	6	18.80	2	18.90	18.90	4	12,635	0.03%
2020/01/10	0	0.00	7	18.81	18.75	-7	12,688	-0.06%
2020/01/09	0	0.00	23	18.80	18.80	-23	12,872	-0.18%
2020/01/08	6	18.64	0	0.00	18.60	6	13,033	0.05%
2020/01/07	20	18.80	1	18.75	18.75	19	13,095	0.15%
2020/01/06	6	18.80	14	18.83	18.90	-8	13,147	-0.06%
2020/01/03	17	18.89	8	18.89	18.90	9	13,223	0.07%
2020/01/02	3	18.88	0	0.00	18.85	3	13,254	0.02%
2019/12/31	5	18.89	0	0.00	18.85	5	13,362	0.04%
2019/12/30	5	18.95	7	18.95	18.95	-2	13,279	-0.02%
2019/12/27	2	18.95	0	0.00	19.00	2	13,303	0.02%
2019/12/26	2	19.00	0	0.00	19.00	2	13,305	0.02%
2019/12/25	0	0.00	7	18.97	18.95	-7	13,347	-0.05%
2019/12/23	2	18.98	15	18.94	19.00	-13	13,349	-0.10%
2019/12/20	0	0.00	34	18.90	19.00	-34	13,328	-0.26%
2019/12/19	57	18.90	4	18.95	18.95	53	13,215	0.40%
2019/12/18	16	18.80	12	18.91	19.00	4	13,142	0.03%
2019/12/17	0	0.00	18	18.88	19.00	-18	12,963	-0.14%
2019/12/16	0	0.00	20	18.82	18.85	-20	12,788	-0.16%
2019/12/13	0	0.00	3	18.85	18.85	-3	12,756	-0.02%
2019/12/12	0	0.00	16	18.74	18.75	-16	12,662	-0.13%
2019/12/11	26	18.64	6	18.70	18.70	20	12,643	0.16%
2019/12/10	80	18.71	4	18.80	18.75	76	12,621	0.60%
2019/12/09	8	18.82	101	18.85	18.90	-93	12,554	-0.74%	大賣/
2019/12/06	2	18.85	0	0.00	18.85	2	12,692	0.02%
2019/12/05	0	0.00	23.1	18.84	18.90	-23.1	12,656	-0.18%
2019/12/04	2	18.65	2	18.83	18.85	0	12,621	0.00%
2019/12/03	16	18.62	10	18.76	18.80	6	12,693	0.05%
2019/12/02	21	18.58	4	18.73	18.70	17	12,720	0.13%
2019/11/29	2	18.73	1	18.80	18.80	1	12,669	0.01%
2019/11/28	1	18.80	0	0.00	18.90	1	12,702	0.01%
2019/11/27	2	18.78	2	18.85	18.70	0	12,805	0.00%
2019/11/26	0	0.00	25	18.85	18.75	-25	12,767	-0.20%
2019/11/22	0	18.90	10	18.91	18.90	-10	11,714	-0.09%
2019/11/21	12	18.86	5	18.89	18.90	7	11,761	0.06%
2019/11/20	0	0.00	15	18.98	19.00	-15	11,701	-0.13%
2019/11/19	3	18.90	51	18.94	18.90	-48	11,818	-0.41%
2019/11/18	0	0.00	73	18.76	18.90	-73	11,891	-0.61%
2019/11/15	2	18.60	26	18.58	18.55	-24	11,897	-0.20%
2019/11/14	0	0.00	19	18.47	18.50	-19	11,920	-0.16%
2019/11/13	28	18.37	1	18.30	18.30	27	12,032	0.22%
2019/11/12	108	18.43	5	18.45	18.45	103	12,326	0.84%	大買/鉅額交易
2019/11/11	69	18.65	3	18.68	18.65	66	12,307	0.54%
2019/11/08	1	18.75	16	18.82	18.80	-15	12,197	-0.12%
2019/11/07	16	18.65	3.6	18.71	18.70	12.4	12,095	0.10%
2019/11/06	54	18.84	0	0.00	18.70	54	11,995	0.45%
2019/11/05	70	18.99	53	19.01	19.05	17	11,818	0.14%
2019/11/04	0	0.00	48	18.40	18.50	-48	11,147	-0.43%
2019/11/01	6	18.15	0	0.00	18.20	6	11,000	0.05%
2019/10/31	12	18.15	7	18.24	18.20	5	11,039	0.05%
2019/10/30	16	18.16	2	18.18	18.20	14	10,954	0.13%
2019/10/29	15	18.18	10	18.25	18.25	5	10,925	0.05%
2019/10/28	19	18.23	0	0.00	18.30	19	10,823	0.18%
2019/10/25	22	18.15	35	18.29	18.30	-13	10,722	-0.12%
2019/10/24	15	18.16	2	18.30	18.25	13	10,714	0.12%
2019/10/23	110	18.30	35	18.27	18.25	75	10,716	0.70%	大買/
2019/10/22	30	18.17	32	18.21	18.10	-2	10,629	-0.02%
2019/10/21	0	0.00	21	18.06	18.10	-21	10,523	-0.20%
2019/10/18	5	17.95	11	18.00	17.90	-6	10,529	-0.06%
2019/10/17	22	17.77	50	17.85	17.90	-28	10,518	-0.27%
2019/10/16	3	17.77	29.3	17.86	17.85	-26.3	10,294	-0.26%
2019/10/15	74	17.80	5	17.80	17.80	69	10,153	0.68%
2019/10/14	3	17.90	12	17.90	17.90	-9	10,099	-0.09%
2019/10/09	18	17.76	8	17.76	17.70	10	10,220	0.10%
2019/10/08	3	17.83	105	17.88	17.85	-102	10,332	-0.99%	大賣/鉅額交易
2019/10/07	26.9	17.81	103	17.85	17.80	-76.1	10,323	-0.74%	大賣/
2019/10/04	6	17.85	0	0.00	17.90	6	10,315	0.06%
2019/10/03	12	17.76	5	17.90	17.90	7	10,373	0.07%
2019/10/02	33	17.95	1	17.95	17.95	32	10,382	0.31%
2019/10/01	6	18.00	11	18.16	18.10	-5	10,359	-0.05%
2019/09/27	18	17.95	5	17.95	17.90	13	10,344	0.13%
2019/09/26	22	18.10	0	0.00	18.05	22	10,328	0.21%
2019/09/25	20	18.17	0	0.00	18.10	20	10,315	0.19%
2019/09/24	2	18.40	24	18.35	18.30	-22	10,386	-0.21%
2019/09/23	9	18.01	12	18.12	18.15	-3	10,332	-0.03%
2019/09/20	13	18.10	0	0.00	18.05	13	10,415	0.12%
2019/09/19	3	18.23	0	0.00	18.20	3	10,277	0.03%
2019/09/18	0	0.00	80	18.35	18.30	-80	10,329	-0.77%
2019/09/12	8	18.33	12	18.34	18.40	-4	10,709	-0.04%
2019/09/11	9	18.12	0	0.00	18.20	9	10,735	0.08%
2019/09/10	30	18.05	32.1	18.10	18.10	-2.1	10,699	-0.02%
2019/09/09	14	18.15	4	18.18	18.25	10	10,562	0.09%
2019/09/06	8	18.16	3	18.20	18.20	5	10,503	0.05%
2019/09/05	6	18.08	6	18.20	18.10	0	10,408	0.00%
2019/09/04	5	17.85	0	0.00	18.00	5	10,261	0.05%
2019/09/03	2	17.95	8	18.10	17.90	-6	10,260	-0.06%
2019/09/02	5	18.05	37	18.00	18.05	-32	10,403	-0.31%
2019/08/30	2	17.85	21	17.91	17.95	-19	10,282	-0.18%
2019/08/29	1	17.65	3	17.70	17.80	-2	10,150	-0.02%
2019/08/28	6	17.58	0	0.00	17.65	6	10,077	0.06%
2019/08/27	1	17.60	3	17.60	17.60	-2	10,051	-0.02%
2019/08/26	13	17.50	10	17.50	17.50	3	10,022	0.03%
2019/08/23	6	17.69	4	17.66	17.70	2	10,014	0.02%
2019/08/22	63	17.51	0	0.00	17.50	63	10,016	0.63%
2019/08/21	5	17.64	0	0.00	17.55	5	10,063	0.05%
2019/08/20	11	17.71	16	17.80	17.65	-5	9,838	-0.05%
2019/08/19	11	17.90	0	0.00	17.80	11	9,671	0.11%
2019/08/16	48	17.75	11	17.86	17.85	37	9,614	0.38%
2019/08/15	77	17.73	0	0.00	17.65	77	9,373	0.82%
2019/08/14	26	18.26	0	18.30	18.15	26	9,001	0.29%
2019/08/13	14	18.42	3	18.45	18.45	11	8,776	0.13%
2019/08/12	8	18.51	3	18.57	18.55	5	8,830	0.06%
2019/08/08	2	18.55	0	0.00	18.60	2	8,871	0.02%
2019/08/06	3	18.37	2	18.45	18.55	1	9,133	0.01%
2019/08/05	24	18.63	0	0.00	18.60	24	9,144	0.26%
2019/08/02	4	18.83	0	0.00	18.85	4	9,185	0.04%
2019/08/01	17	18.97	0	0.00	18.95	17	9,134	0.19%
2019/07/31	17	19.07	0	0.00	19.10	17	9,115	0.19%
2019/07/30	0	0.00	1	19.25	19.25	-1	9,084	-0.01%
2019/07/29	10	19.05	15	19.21	19.25	-5	9,269	-0.05%
2019/07/26	20	19.18	0	0.00	19.15	20	9,295	0.22%
2019/07/25	3	19.35	30	19.40	19.45	-27	9,238	-0.29%
2019/07/24	2	19.25	5	19.30	19.30	-3	9,258	-0.03%
2019/07/23	10	19.20	2	19.20	19.25	8	9,258	0.09%
2019/07/22	21	19.12	0	0.00	19.05	21	9,252	0.23%
2019/07/19	1	19.35	10	19.25	19.20	-9	9,203	-0.10%
2019/07/18	20	19.26	10	19.30	19.30	10	9,223	0.11%
2019/07/17	5	19.30	2	19.30	19.30	3	9,302	0.03%
2019/07/16	11	19.45	1	19.50	19.50	10	9,336	0.11%
2019/07/15	7	19.39	1	19.35	19.45	6	9,360	0.06%
2019/07/12	12	20.48	31	20.45	20.45	-19	9,324	-0.20%
2019/07/11	3	20.35	8	20.35	20.35	-5	9,311	-0.05%
2019/07/10	10	20.23	0	0.00	20.25	10	9,354	0.11%
2019/07/09	1	20.20	11	20.30	20.30	-10	9,387	-0.11%
2019/07/08	44	20.31	7	20.26	20.30	37	9,347	0.40%
2019/07/05	43	20.45	3	20.50	20.50	40	9,376	0.43%
2019/07/04	22	20.45	2	20.55	20.55	20	9,477	0.21%
2019/07/03	14	20.45	6	20.44	20.45	8	9,512	0.08%
2019/07/01	4	20.58	3.5	20.57	20.50	0.5	9,702	0.01%
2019/06/27	0	0.00	5	20.30	20.25	-5	9,603	-0.05%
2019/06/24	1	20.15	1	20.15	20.15	0	9,640	0.00%
2019/06/21	2	20.20	24	20.15	20.15	-22	9,617	-0.23%
2019/06/20	17	20.08	2	20.08	20.00	15	9,600	0.16%
2019/06/19	0	0.00	2	19.95	20.00	-2	9,485	-0.02%
2019/06/18	5	19.90	10	19.90	19.90	-5	9,322	-0.05%
2019/06/17	10	19.83	0	0.00	19.80	10	9,375	0.11%
2019/06/14	5	19.90	4	19.86	19.85	1	9,431	0.01%
2019/06/13	3	19.85	30	19.85	19.90	-27	9,478	-0.28%
2019/06/12	5	19.85	5	19.85	19.85	0	9,693	0.00%
2019/06/11	5	19.90	33	19.90	19.95	-28	9,714	-0.29%
2019/06/10	2	19.85	14	19.85	19.85	-12	9,677	-0.12%
2019/06/05	0	0.00	35	19.66	19.60	-35	9,583	-0.37%
2019/06/04	12	19.50	27	19.50	19.50	-15	9,617	-0.16%
2019/06/03	2	19.40	3	19.47	19.45	-1	9,660	-0.01%
2019/05/31	5	19.50	8	19.63	19.65	-3	9,709	-0.03%
2019/05/29	3	19.05	6	19.12	19.15	-3	9,717	-0.03%
2019/05/28	0.9	19.05	0	0.00	19.05	0.9	10,020	0.01%
2019/05/24	2	18.95	0.5	19.00	19.00	1.5	10,163	0.01%
2019/05/23	0	0.00	1	18.95	19.00	-1	10,196	-0.01%
2019/05/22	0	0.00	10	19.00	18.95	-10	10,146	-0.10%
2019/05/21	0	0.00	16	18.98	18.95	-16	10,273	-0.16%
2019/05/20	3	18.80	1	18.80	18.85	2	10,214	0.02%
2019/05/17	7	18.84	25	18.75	18.80	-18	10,205	-0.18%
2019/05/16	9	18.77	0	0.00	18.75	9	10,203	0.09%
2019/05/15	19	18.85	0	0.00	18.85	19	10,200	0.19%
2019/05/14	8	18.80	151	18.97	19.10	-143	10,188	-1.40%	大賣/鉅額交易
2019/05/13	19	19.26	11	19.20	19.20	8	10,044	0.08%
2019/05/10	1	19.65	0	0.00	19.50	1	10,174	0.01%
2019/05/09	32	19.48	9	19.55	19.35	23	10,223	0.22%
2019/05/08	0	0.00	75	19.69	19.65	-75	10,250	-0.73%
2019/05/07	3	19.68	8	19.85	19.90	-5	10,474	-0.05%
2019/05/06	20	19.69	15	19.68	19.60	5	10,626	0.05%
2019/05/03	0	0.00	4	20.00	20.00	-4	10,420	-0.04%
2019/05/02	13	19.95	2	19.95	19.90	11	10,420	0.11%
2019/04/30	7	19.79	1	19.90	19.95	6	10,445	0.06%
2019/04/29	8	19.83	34	19.81	19.90	-26	10,433	-0.25%
2019/04/26	24	19.77	9	19.75	19.85	15	10,405	0.14%
2019/04/24	0	0.00	27	19.83	19.85	-27	10,465	-0.26%
2019/04/23	2.2	19.59	5.5	19.61	19.70	-3.3	10,416	-0.03%
2019/04/22	8	19.74	20	19.75	19.70	-12	10,346	-0.12%
2019/04/19	1	19.60	3	19.68	19.60	-2	10,338	-0.02%
2019/04/18	25	19.50	10	19.65	19.60	15	10,344	0.15%
2019/04/17	0	0.00	3	19.47	19.50	-3	10,327	-0.03%
2019/04/16	0	0.00	2	19.35	19.35	-2	10,112	-0.02%
2019/04/15	3	19.30	1	19.45	19.45	2	10,097	0.02%
2019/04/12	0	0.00	4	19.45	19.25	-4	10,076	-0.04%
2019/04/11	15	19.47	3	19.45	19.35	12	10,102	0.12%
2019/04/10	0	0.00	9	19.47	19.55	-9	10,053	-0.09%
2019/04/09	0	0.00	7	19.43	19.50	-7	9,955	-0.07%
2019/04/08	2	19.30	69	19.42	19.50	-67	9,935	-0.67%
2019/04/03	2	19.15	25	19.10	19.15	-23	9,729	-0.24%
2019/04/02	9	19.07	0	0.00	19.10	9	9,683	0.09%
2019/04/01	11	19.08	15	19.10	19.05	-4	9,660	-0.04%
2019/03/29	7	18.97	10	19.15	19.15	-3	9,531	-0.03%
2019/03/28	2	18.95	10	18.95	19.00	-8	9,485	-0.08%
2019/03/27	4	19.00	22	18.99	19.00	-18	9,500	-0.19%
2019/03/26	45	18.94	20	18.95	18.90	25	9,466	0.26%
2019/03/25	41	18.74	0	0.00	18.85	41	9,456	0.43%
2019/03/22	12	19.05	0	0.00	19.10	12	9,221	0.13%
2019/03/20	7	18.95	0	0.00	19.00	7	9,270	0.08%
2019/03/19	20	19.05	10	19.10	19.00	10	9,244	0.11%
2019/03/18	0	0.00	17	18.93	19.00	-17	9,209	-0.18%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/14	2	18.80	1	18.85	18.80	1	9,137	0.01%
2019/03/13	0	0.00	3	18.85	18.90	-3	9,307	-0.03%
2019/03/12	0	0.00	1	18.85	18.80	-1	9,302	-0.01%
2019/03/11	20	18.83	0	0.00	18.75	20	9,316	0.21%
2019/03/08	2	18.80	4	18.83	18.90	-2	9,367	-0.02%
2019/03/06	0	0.00	2	18.90	19.00	-2	9,533	-0.02%
2019/03/04	1	18.80	2	19.00	18.95	-1	9,568	-0.01%
2019/02/27	3	18.97	7	19.03	19.10	-4	9,392	-0.04%
2019/02/26	3	18.70	40	18.74	18.80	-37	9,065	-0.41%
2019/02/25	6	18.38	28	18.39	18.45	-22	8,678	-0.25%
2019/02/22	0	0.00	0	18.35	18.35	0	8,646	0.00%
2019/02/21	0	0.00	20.1	18.30	18.30	-20.1	8,666	-0.23%
2019/02/20	6	18.30	21	18.35	18.30	-15	8,696	-0.17%
2019/02/15	0	0.00	1	18.25	18.10	-1	8,676	-0.01%
2019/02/14	19	18.22	0	0.00	18.15	19	8,603	0.22%
2019/02/13	10	18.30	0	18.40	18.35	10	8,586	0.12%
2019/02/12	1	18.40	0	0.00	18.45	1	8,516	0.01%
2019/02/11	1	18.45	21	18.50	18.50	-20	8,457	-0.24%
2019/01/30	5	18.15	1	18.20	18.20	4	8,245	0.05%
2019/01/29	0	0.00	4	18.05	18.10	-4	8,079	-0.05%
2019/01/28	3	17.95	44.7	17.98	18.10	-41.7	7,968	-0.52%
2019/01/25	7	17.76	18	17.78	17.80	-11	7,712	-0.14%
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/22	2	17.70	1	17.65	17.65	1	7,613	0.01%
2019/01/21	0	0.00	13	17.65	17.65	-13	7,579	-0.17%
2019/01/18	2	17.55	32	17.55	17.55	-30	7,593	-0.40%
2019/01/17	17	17.51	2	17.55	17.50	15	7,598	0.20%
2019/01/16	31	17.50	0	0.00	17.50	31	7,636	0.41%
2019/01/15	23	17.53	0	0.00	17.50	23	7,662	0.30%
2019/01/14	10	17.55	0	0.00	17.55	10	7,653	0.13%
2019/01/11	10	17.55	30	17.58	17.60	-20	7,776	-0.26%
2019/01/10	20	17.49	0	0.00	17.55	20	7,861	0.25%
2019/01/08	17	17.35	10	17.35	17.35	7	7,709	0.09%
2019/01/07	8	17.30	5	17.43	17.45	3	7,819	0.04%
2019/01/04	20	17.15	3	17.20	17.10	17	7,823	0.22%
2019/01/03	5	17.39	4.6	17.41	17.40	0.4	8,101	0.00%
2019/01/02	1	17.45	3	17.60	17.45	-2	8,116	-0.02%
2018/12/28	6	17.46	18	17.54	17.45	-12	8,103	-0.15%
2018/12/27	8	17.50	10	17.55	17.50	-2	8,195	-0.02%
2018/12/26	5	17.46	0	0.00	17.50	5	8,252	0.06%
2018/12/25	3	17.37	7	17.47	17.60	-4	8,225	-0.05%
2018/12/24	4	17.39	3	17.58	17.65	1	8,248	0.01%
2018/12/22	1	17.40	0	0.00	17.40	1	8,275	0.01%
2018/12/21	23	17.43	10	17.40	17.40	13	8,369	0.16%
2018/12/20	8	17.56	0	0.00	17.45	8	8,301	0.10%
2018/12/19	9	17.56	17	17.64	17.65	-8	8,293	-0.10%
2018/12/18	0	0.00	10	17.50	17.50	-10	8,287	-0.12%
2018/12/17	2	17.55	0.1	17.50	17.50	1.9	8,429	0.02%
2018/12/14	0	0.00	3	17.55	17.60	-3	8,452	-0.04%
2018/12/13	0	0.00	5	17.70	17.80	-5	8,436	-0.06%
2018/12/12	0	0.00	2	17.50	17.55	-2	8,415	-0.02%
2018/12/11	25	17.40	0	0.00	17.35	25	8,345	0.30%
2018/12/07	4	17.51	2	17.55	17.55	2	8,196	0.02%
2018/12/06	16	17.66	0	0.00	17.55	16	8,204	0.20%
2018/12/04	14	17.94	11	18.00	17.90	3	7,972	0.04%
2018/12/03	3	17.75	5	17.80	17.90	-2	7,930	-0.03%
2018/11/30	6	17.55	7	17.68	17.60	-1	7,810	-0.01%
2018/11/29	12	17.60	18	17.70	17.50	-6	7,609	-0.08%
2018/11/28	17	17.60	1	17.60	17.70	16	7,528	0.21%
2018/11/27	0	0.00	15	17.55	17.65	-15	7,466	-0.20%
2018/11/26	8	17.46	0	0.00	17.45	8	7,428	0.11%
2018/11/23	5	17.40	25	17.31	17.50	-20	7,428	-0.27%
2018/11/22	15	17.47	3	17.45	17.40	12	7,448	0.16%
2018/11/21	4	17.49	0	0.00	17.45	4	7,545	0.05%
2018/11/20	5	17.57	0	0.00	17.50	5	7,587	0.07%
2018/11/19	10	17.60	0	0.00	17.70	10	7,908	0.13%
2018/11/16	5	17.70	17	17.70	17.70	-12	7,947	-0.15%
2018/11/15	3	17.53	1	17.55	17.60	2	7,937	0.03%
2018/11/14	1	17.50	0	0.00	17.35	1	7,966	0.01%
2018/11/13	1	17.30	0	0.00	17.45	1	7,964	0.01%
2018/11/12	4	17.55	0	0.00	17.55	4	7,977	0.05%
2018/11/09	7	17.46	3	17.47	17.45	4	7,957	0.05%
2018/11/08	0	0.00	22	17.85	17.80	-22	7,919	-0.28%
2018/11/07	10	17.75	6	17.69	17.85	4	7,877	0.05%
2018/11/05	5	17.25	5	17.40	17.50	0	8,001	0.00%
2018/11/02	17	17.21	6	17.30	17.35	11	8,043	0.14%
2018/11/01	5	17.05	8	17.16	17.20	-3	8,172	-0.04%
2018/10/31	0	0.00	11	17.03	17.05	-11	8,113	-0.14%
2018/10/30	7	16.82	0	0.00	16.85	7	8,051	0.09%
2018/10/29	13	16.78	19	16.74	16.90	-6	8,124	-0.07%
2018/10/26	26	16.81	5	16.95	16.75	21	8,220	0.26%
2018/10/25	31	16.80	6	16.82	16.85	25	8,255	0.30%
2018/10/24	12	16.99	19	17.07	17.00	-7	8,291	-0.08%
2018/10/23	21	17.10	2	17.13	17.05	19	8,272	0.23%
2018/10/22	2	17.10	1	17.25	17.10	1	8,235	0.01%
2018/10/19	17	17.12	4	17.10	17.15	13	8,188	0.16%
2018/10/18	12	17.23	0.7	17.40	17.20	11.3	8,116	0.14%
2018/10/17	1	17.60	5	17.55	17.45	-4	8,199	-0.05%
2018/10/16	17	17.46	0	0.00	17.35	17	8,387	0.20%
2018/10/15	37	17.45	0	0.00	17.40	37	8,438	0.44%
2018/10/12	9	17.46	5	17.45	17.65	4	8,395	0.05%
2018/10/11	31	17.62	50	17.55	17.45	-19	8,529	-0.22%
2018/10/09	13	18.45	10	18.46	18.45	3	8,235	0.04%
2018/10/05	24	18.48	2	18.55	18.50	22	8,319	0.26%
2018/10/04	3	18.63	8	18.60	18.60	-5	8,239	-0.06%
2018/10/02	10	18.85	0	0.00	18.85	10	8,303	0.12%
2018/10/01	0	0.00	2	19.05	19.05	-2	8,340	-0.02%
2018/09/27	1	18.75	1	18.85	19.00	0	8,274	0.00%
2018/09/26	6	18.65	1	18.75	18.75	5	8,270	0.06%
2018/09/25	2	18.68	2	18.75	18.70	0	8,276	0.00%
2018/09/21	1	18.70	1	18.75	18.80	0	8,301	0.00%
2018/09/20	10	18.85	0	0.00	18.90	10	8,244	0.12%
2018/09/19	0	0.00	10	18.95	18.95	-10	8,299	-0.12%
2018/09/14	3	18.82	26	18.83	18.85	-23	8,604	-0.27%
2018/09/13	0	0.00	10	18.75	18.80	-10	8,637	-0.12%
2018/09/12	1	18.75	15	18.70	18.75	-14	8,752	-0.16%
2018/09/11	8	18.68	1	18.75	18.75	7	8,965	0.08%
2018/09/10	33	18.73	7	18.72	18.65	26	9,576	0.27%
2018/09/07	16	19.00	47	18.91	18.95	-31	9,644	-0.32%
2018/09/06	14	19.05	1	19.05	19.05	13	9,639	0.13%
2018/09/05	19	19.17	16	19.10	19.00	3	9,722	0.03%
2018/09/04	9	19.24	3	19.30	19.30	6	9,746	0.06%
2018/09/03	75	19.22	17	19.25	19.25	58	9,787	0.59%
2018/08/31	1	19.10	21	19.15	19.25	-20	9,839	-0.20%
2018/08/30	20	19.09	0	0.00	19.10	20	9,885	0.20%
2018/08/29	5	19.10	6	19.08	19.20	-1	9,937	-0.01%
2018/08/28	2	19.28	0	0.00	19.20	2	10,043	0.02%
2018/08/27	15	19.13	20	19.21	19.15	-5	9,975	-0.05%
2018/08/24	23	18.97	3	19.02	19.05	20	10,183	0.20%
2018/08/23	1	18.60	13	18.56	18.65	-12	9,863	-0.12%
2018/08/22	13	18.65	1	18.60	18.65	12	9,795	0.12%
2018/08/21	8	18.65	1	18.70	18.70	7	9,717	0.07%
2018/08/20	2	18.65	1	18.80	18.60	1	9,674	0.01%
2018/08/17	20	18.85	0.1	18.85	18.85	19.9	9,630	0.21%
2018/08/16	9	18.69	5	18.82	18.85	4	9,611	0.04%
2018/08/15	0	0.00	11	18.80	18.75	-11	9,603	-0.11%
2018/08/14	26	18.75	13	18.85	18.90	13	9,581	0.14%
2018/08/13	6	18.85	0	0.00	18.75	6	9,580	0.06%
2018/08/10	13	18.98	10	18.90	18.90	3	9,501	0.03%
2018/08/09	1	18.90	2	18.95	19.00	-1	9,414	-0.01%
2018/08/08	0	0.00	2	19.15	19.15	-2	9,413	-0.02%
2018/08/03	3	18.97	0	0.00	19.00	3	9,498	0.03%
2018/08/02	2	19.00	0	0.00	19.00	2	9,934	0.02%
2018/08/01	1	19.15	11	19.15	19.15	-10	9,911	-0.10%
2018/07/31	3	18.90	10	18.90	19.00	-7	9,834	-0.07%
2018/07/30	1	18.80	2	18.90	18.90	-1	9,717	-0.01%
2018/07/27	0	18.85	0	0.00	18.85	0	9,633	0.00%
2018/07/26	1	18.80	2	18.85	18.95	-1	9,639	-0.01%
2018/07/25	28	18.95	3	18.95	18.90	25	9,629	0.26%
2018/07/24	1	18.95	37	18.96	19.00	-36	9,781	-0.37%
2018/07/23	20	18.95	31	18.95	18.95	-11	9,831	-0.11%
2018/07/20	19	19.88	40	19.85	19.85	-21	9,736	-0.22%
2018/07/19	11	19.85	10.3	19.90	19.85	0.7	9,541	0.01%
2018/07/18	17	19.70	0	0.00	19.80	17	9,519	0.18%
2018/07/17	19	19.59	10	19.70	19.65	9	9,464	0.10%
2018/07/16	10	19.54	0	0.00	19.50	10	9,272	0.11%
2018/07/13	0	0.00	20	19.42	19.40	-20	9,235	-0.22%
2018/07/12	11	19.30	1.4	19.31	19.30	9.6	9,145	0.11%
2018/07/11	2	19.20	0	0.00	19.25	2	9,136	0.02%
2018/07/10	1	19.25	0	0.00	19.25	1	9,160	0.01%
2018/07/06	33	18.82	0	0.00	18.80	33	9,303	0.35%
2018/07/05	20	19.15	1	18.95	18.90	19	9,255	0.21%
2018/07/03	7	18.97	10	19.00	18.95	-3	9,544	-0.03%
2018/07/02	12	19.05	1	19.05	19.00	11	9,607	0.11%
2018/06/29	0	0.00	9	19.07	19.20	-9	9,537	-0.09%
2018/06/28	26	18.98	0	0.00	18.95	26	9,424	0.28%
2018/06/27	48	19.12	0	0.00	19.10	48	9,332	0.51%
2018/06/26	16	19.13	0	0.00	19.25	16	9,280	0.17%
2018/06/25	97	19.17	1	19.15	19.20	96	9,177	1.05%
2018/06/22	40	19.26	1	19.25	19.25	39	9,052	0.43%
2018/06/21	6	19.54	0.3	19.55	19.45	5.7	8,920	0.06%
2018/06/20	15	19.50	3	19.50	19.55	12	8,960	0.13%
2018/06/19	10	19.55	0	0.00	19.60	10	8,889	0.11%
2018/06/15	20	19.58	0	0.00	19.85	20	8,709	0.23%
2018/06/14	10	19.65	0	0.00	19.60	10	8,385	0.12%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	6	19.81	10	19.80	19.80	-4	8,365	-0.05%
2018/06/11	2	20.00	8	20.00	19.95	-6	8,321	-0.07%
2018/06/08	6	19.92	0	0.00	19.95	6	8,284	0.07%
2018/06/07	7	20.01	0	0.00	20.10	7	8,253	0.08%
2018/06/06	2	19.90	0	0.00	20.00	2	8,225	0.02%
2018/06/05	26	19.80	0	0.00	19.80	26	8,152	0.32%
2018/06/04	0	0.00	2	19.70	19.75	-2	8,082	-0.02%
2018/05/31	3	19.85	0	0.00	19.70	3	8,012	0.04%
2018/05/30	5	19.80	0	0.00	19.75	5	7,769	0.06%
2018/05/29	2	20.05	0	0.00	20.05	2	7,812	0.03%
2018/05/25	1	19.80	0	0.00	19.80	1	8,012	0.01%
2018/05/24	0.3	19.85	0	0.00	19.80	0.3	8,043	0.00%
2018/05/23	21	19.80	0	0.00	19.80	21	8,190	0.26%
2018/05/21	0	0.00	10	19.95	19.90	-10	8,454	-0.12%
2018/05/18	0	0.00	3	20.00	19.85	-3	8,517	-0.04%
2018/05/17	0	0.00	1	20.00	19.85	-1	8,628	-0.01%
2018/05/16	5	19.85	13	19.93	20.05	-8	8,686	-0.09%
2018/05/15	3	19.88	10	19.95	19.95	-7	8,806	-0.08%
2018/05/14	18	20.19	0	0.00	20.15	18	9,130	0.20%
2018/05/11	0	0.00	20	20.20	20.20	-20	9,149	-0.22%
2018/05/10	15	19.90	1	19.80	19.80	14	9,003	0.16%
2018/05/08	10	19.35	0	19.35	19.35	10	8,695	0.11%
2018/05/07	59	19.26	0	0.00	19.15	59	8,732	0.68%
2018/05/03	28	19.32	3	19.30	19.25	25	8,958	0.28%
2018/04/30	20	19.45	10	19.50	19.40	10	9,315	0.11%
2018/04/27	8	19.46	3	19.48	19.45	5	9,199	0.05%
2018/04/26	8	19.55	10	19.55	19.55	-2	9,142	-0.02%
2018/04/25	4	19.50	0	0.00	19.65	4	9,077	0.04%
2018/04/24	6	19.57	2	19.58	19.55	4	9,074	0.04%
2018/04/23	1	19.65	2	19.83	19.80	-1	9,066	-0.01%
2018/04/20	2	19.73	10	19.74	19.90	-8	9,074	-0.09%
2018/04/19	0	0.00	4	19.75	19.80	-4	9,058	-0.04%
2018/04/18	5	19.59	0	19.55	19.55	5	9,052	0.06%
2018/04/17	8	19.61	2	19.65	19.60	6	9,185	0.07%
2018/04/16	3	19.68	0	0.00	19.70	3	9,153	0.03%
2018/04/13	9	19.93	3	19.95	19.95	6	9,155	0.07%
2018/04/12	64	19.59	0	0.00	19.50	64	9,032	0.71%
2018/04/11	0	0.00	0.4	19.65	19.65	-0.4	8,954	0.00%
2018/04/10	1	19.50	0	0.00	19.55	1	9,028	0.01%
2018/04/09	37	19.56	0	0.00	19.55	37	8,998	0.41%
2018/04/03	18	19.86	15	19.85	19.80	3	8,842	0.03%
2018/04/02	0	0.00	3	19.98	20.00	-3	8,824	-0.03%
2018/03/31	0	0.00	3	19.95	19.95	-3	8,879	-0.03%
2018/03/30	0	0.00	4	19.95	19.80	-4	8,876	-0.05%
2018/03/29	3	19.87	9	19.96	19.85	-6	8,787	-0.07%
2018/03/28	18	19.97	13	19.96	19.95	5	8,697	0.06%
2018/03/27	24	20.08	3.3	20.10	20.05	20.7	8,714	0.24%
2018/03/26	10	19.85	5	19.85	19.95	5	8,670	0.06%
2018/03/23	18	19.81	48	19.83	19.90	-30	8,700	-0.34%
2018/03/22	7	20.18	5	20.15	20.15	2	8,694	0.02%
2018/03/21	16	20.28	0	0.00	20.25	16	8,645	0.19%
2018/03/20	56	20.32	0	0.00	20.25	56	8,761	0.64%
2018/03/19	0	0.00	15	20.85	20.95	-15	8,526	-0.18%
2018/03/16	4	20.53	18	20.81	20.80	-14	8,497	-0.16%
2018/03/15	28	20.68	2	20.65	20.60	26	8,391	0.31%
2018/03/14	1	20.65	12	20.71	20.80	-11	8,400	-0.13%
2018/03/13	0	0.00	1	20.60	20.70	-1	8,457	-0.01%
2018/03/12	0	0.00	2	20.65	20.65	-2	8,523	-0.02%
2018/03/08	3	20.30	0	0.00	20.35	3	8,510	0.04%
2018/03/07	0	0.00	1	20.25	20.30	-1	8,536	-0.01%
2018/03/06	5	20.17	9	20.22	20.20	-4	8,642	-0.05%
2018/03/02	10	19.93	10	20.01	20.00	0	8,935	0.00%
2018/03/01	6	19.98	6	20.16	20.25	0	8,997	0.00%
2018/02/27	12	20.12	8	20.29	20.10	4	8,903	0.04%
2018/02/26	3	20.12	6	20.38	20.15	-3	8,778	-0.03%
2018/02/23	12	20.13	8	20.24	20.30	4	8,758	0.05%
2018/02/22	108	19.85	0	0.00	19.80	108	8,689	1.24%	大買/鉅額交易
2018/02/21	5	20.05	1	20.10	20.20	4	8,691	0.05%
2018/02/12	2	19.75	0.8	19.95	19.75	1.2	8,700	0.01%
2018/02/08	5	20.05	2	20.10	19.95	3	8,772	0.03%
2018/02/06	35	19.95	0	0.00	19.80	35	8,814	0.40%
2018/02/05	2	21.00	1	20.90	20.90	1	8,541	0.01%
2018/02/02	40	21.45	0	0.00	21.40	40	8,838	0.45%
2018/02/01	1	21.45	30	21.70	21.45	-29	8,966	-0.32%
2018/01/31	2	21.65	3	21.30	21.70	-1	9,034	-0.01%
2018/01/30	0	0.00	2.1	21.54	21.35	-2.1	8,911	-0.02%
2018/01/29	3	21.70	14	21.56	21.70	-11	8,862	-0.12%
2018/01/26	2	21.75	5	22.04	21.40	-3	8,834	-0.03%
2018/01/25	18	21.65	20	21.39	21.80	-2	8,693	-0.02%
2018/01/23	4	20.73	2	20.80	20.85	2	8,710	0.02%
2018/01/22	2	20.70	1	20.65	20.80	1	8,832	0.01%
2018/01/17	9	20.57	23	20.61	20.80	-14	8,968	-0.16%
2018/01/16	11	20.46	13.5	20.59	20.60	-2.5	8,963	-0.03%
2018/01/15	18	20.46	1	20.40	20.45	17	8,988	0.19%
2018/01/12	1	20.55	7	20.60	20.60	-6	9,018	-0.07%
2018/01/11	20	20.30	0	0.00	20.30	20	8,971	0.22%
2018/01/09	10	20.90	0	0.00	20.90	10	9,020	0.11%
2018/01/08	0	0.00	8	21.21	21.25	-8	9,148	-0.09%
2018/01/05	0	0.00	5	21.10	21.10	-5	9,232	-0.05%
2018/01/04	20	20.80	0	0.00	20.90	20	9,393	0.21%
2018/01/02	0	0.00	3	21.10	21.10	-3	9,509	-0.03%