仁寶 (2324)-宏遠-高雄券商分點個股進出

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
40.30
漲跌
▲3.55
漲幅
+9.66%
成交量
155,686張
產業
上市電腦週邊類股
1798人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/22	18	39.83	49	39.87	40.30	-31	32,107	-0.10%
2024/05/21	1	36.10	3	36.62	36.75	-2	29,821	-0.01%
2024/05/20	2	36.85	0	0.00	36.75	2	29,697	0.01%
2024/05/17	10	37.46	0	0.00	37.10	10	29,730	0.03%
2024/05/16	0	0.00	5	37.45	37.45	-5	29,809	-0.02%
2024/05/15	5	37.37	8	37.64	36.55	-3	30,121	-0.01%
2024/05/14	57	37.90	55	37.85	37.35	2	30,051	0.01%
2024/05/10	1	36.25	0	0.00	36.40	1	29,174	0.00%
2024/05/09	6	36.08	3	36.25	36.25	3	29,187	0.01%
2024/05/07	1	35.20	0	0.00	35.60	1	29,106	0.00%
2024/04/29	0	0.00	1	36.45	36.35	-1	30,559	0.00%
2024/04/25	1	35.30	0	0.00	35.50	1	32,093	0.00%
2024/04/24	0	0.00	1	35.45	35.50	-1	32,671	0.00%
2024/04/22	1	34.50	1	34.30	34.20	0	32,862	0.00%
2024/04/19	1	35.00	0	0.00	35.30	1	32,811	0.00%
2024/04/17	5	35.85	5	35.64	35.60	0	33,090	0.00%
2024/04/16	0.3	36.03	0	0.00	35.30	0.3	33,636	0.00%
2024/04/12	2	36.30	0	0.00	36.40	2	35,140	0.01%
2024/04/11	1	37.10	0	0.00	36.85	1	35,475	0.00%
2024/04/10	3	36.88	0	0.00	36.60	3	36,142	0.01%
2024/04/08	6	35.93	0	0.00	35.95	6	37,651	0.02%
2024/04/03	1	36.60	0	0.00	36.55	1	38,743	0.00%
2024/04/02	1	36.80	0	0.00	36.85	1	40,335	0.00%
2024/04/01	0	0.00	1	36.80	36.55	-1	42,947	0.00%
2024/03/29	8	35.69	0	0.00	36.20	8	45,500	0.02%
2024/03/28	0	0.00	4	38.11	38.30	-4	46,371	-0.01%
2024/03/27	1	38.10	0	0.00	38.10	1	47,113	0.00%
2024/03/26	5	37.98	0	38.40	37.90	5	49,405	0.01%
2024/03/25	6	38.90	0	0.00	38.55	6	53,777	0.01%
2024/03/22	8	39.17	31.5	39.00	38.65	-23.5	54,284	-0.04%
2024/03/21	0	0.00	2.5	38.46	38.40	-2.5	54,988	0.00%
2024/03/20	5	38.02	4.3	38.11	37.90	0.7	54,984	0.00%
2024/03/19	7	37.15	1	37.40	37.20	6	55,002	0.01%
2024/03/15	1	37.00	7	36.96	37.00	-6	55,491	-0.01%
2024/03/14	1	36.95	0	0.00	36.65	1	55,260	0.00%
2024/03/13	0	0.00	2	37.10	36.70	-2	55,030	0.00%
2024/03/12	1	36.30	0	0.00	37.20	1	54,872	0.00%
2024/03/08	2.3	36.51	2.5	36.88	36.65	-0.2	54,474	0.00%
2024/03/07	4.1	36.94	12	36.71	36.55	-7.9	54,118	-0.01%
2024/03/06	1.1	37.65	0	0.00	37.55	1.1	53,599	0.00%
2024/03/05	3	38.12	3	37.90	37.80	0	53,461	0.00%
2024/03/04	75.5	38.85	40	39.57	38.00	35.5	52,965	0.07%
2024/03/01	0	0.00	2	36.80	36.70	-2	49,312	0.00%
2024/02/29	3	35.67	3	36.40	36.50	0	49,162	0.00%
2024/02/27	10	37.22	3	37.68	36.50	7	48,643	0.01%
2024/02/26	2	35.98	2	36.15	36.00	0	47,815	0.00%
2024/02/23	10	37.20	12	36.31	36.20	-2	47,759	0.00%
2024/02/20	0	0.00	3	36.80	36.80	-3	47,744	-0.01%
2024/02/19	0	0.00	1	36.85	36.90	-1	47,640	0.00%
2024/02/16	2	36.70	5	36.72	36.85	-3	47,432	-0.01%
2024/02/15	1	35.75	0	0.00	35.80	1	46,988	0.00%
2024/02/05	0	0.00	4	35.59	35.90	-4	46,768	-0.01%
2024/02/02	2	36.05	2	36.20	35.80	0	46,629	0.00%
2024/02/01	3	36.20	3	36.27	36.40	0	46,487	0.00%
2024/01/31	0	0.00	2	35.90	35.85	-2	46,345	0.00%
2024/01/30	1	36.05	1	36.05	36.00	0	46,228	0.00%
2024/01/29	3	36.22	7	36.06	36.35	-4	46,094	-0.01%
2024/01/26	10.2	35.68	5	35.59	35.50	5.2	45,936	0.01%
2024/01/25	5	37.32	10	37.35	37.20	-5	45,153	-0.01%
2024/01/24	0	0.00	1	36.90	36.85	-1	44,784	0.00%
2024/01/23	5	37.32	4	37.49	37.55	1	44,688	0.00%
2024/01/22	15	37.31	11	37.45	37.60	4	44,242	0.01%
2024/01/19	8	36.09	6	35.91	36.30	2	43,240	0.00%
2024/01/18	12	34.93	9	34.79	34.80	3	42,754	0.01%
2024/01/16	6	35.20	0	0.00	35.00	6	41,998	0.01%
2024/01/12	6.1	35.75	5	35.60	35.60	1.1	41,713	0.00%
2024/01/11	0	0.00	2	36.15	36.10	-2	41,571	0.00%
2024/01/10	5	36.00	1	35.90	35.85	4	41,583	0.01%
2024/01/09	15	38.32	18	37.30	36.95	-3	41,042	-0.01%
2024/01/08	2	37.73	1	37.60	37.75	1	40,032	0.00%
2024/01/05	12	37.28	11	37.11	36.95	1	39,758	0.00%
2024/01/04	8	37.36	9	37.21	37.30	-1	39,379	0.00%
2024/01/03	33	39.07	47	38.21	38.10	-14	38,862	-0.04%
2024/01/02	22	39.00	22	39.48	39.55	0	38,130	0.00%
2023/12/29	15	40.13	14	39.73	39.85	1	37,329	0.00%
2023/12/28	11	39.19	17	39.22	38.95	-6	36,084	-0.02%
2023/12/27	37	39.83	71	40.26	40.20	-34	34,511	-0.10%
2023/12/26	121	38.72	90	38.94	39.05	31	31,846	0.10%	大買/
2023/12/25	86	37.06	72	37.00	37.10	14	29,191	0.05%
2023/12/22	10	36.08	3	36.18	36.10	7	27,245	0.03%
2023/12/21	39	36.77	45	36.76	36.70	-6	26,262	-0.02%
2023/12/20	13	36.63	24.5	36.88	37.40	-11.5	23,885	-0.05%
2023/12/19	1	34.55	0	0.00	34.00	1	19,249	0.01%
2023/12/18	2	35.15	30	35.37	34.60	-28	18,792	-0.15%
2023/12/15	2	33.35	2	33.25	33.05	0	17,746	0.00%
2023/12/14	7	33.74	5	33.87	33.65	2	17,422	0.01%
2023/12/13	23	33.71	2	33.35	33.75	21	16,926	0.12%
2023/12/12	3.1	32.00	0	0.00	32.00	3.1	16,677	0.02%
2023/12/11	1	32.10	10	32.05	32.20	-9	16,723	-0.05%
2023/12/07	2	31.15	0	0.00	30.95	2	16,698	0.01%
2023/12/06	0	0.00	5	31.35	31.25	-5	16,978	-0.03%
2023/12/01	1	30.50	0	0.00	30.35	1	17,274	0.01%
2023/11/30	0	0.00	2	30.70	30.90	-2	17,485	-0.01%
2023/11/29	0	0.00	1	31.00	30.75	-1	17,308	-0.01%
2023/11/24	1	30.25	0	0.00	30.25	1	18,300	0.01%
2023/11/22	0	0.00	1	31.20	30.80	-1	19,074	-0.01%
2023/11/21	1	31.15	0	0.00	31.20	1	19,818	0.01%
2023/11/20	0.1	30.60	0	0.00	30.75	0.1	20,759	0.00%
2023/11/17	0	0.00	1	30.50	30.35	-1	21,344	0.00%
2023/11/16	4	30.00	0	0.00	30.00	4	22,307	0.02%
2023/11/15	0	0.00	1	30.58	30.25	-1	23,218	0.00%
2023/11/14	2	30.23	1	30.15	30.25	1	24,883	0.00%
2023/11/13	0	0.00	0.6	30.15	30.10	-0.6	27,522	0.00%
2023/11/10	2	29.55	0	0.00	29.75	2	29,703	0.01%
2023/11/06	0	0.00	1	29.70	29.80	-1	36,046	0.00%
2023/11/02	1	29.35	1	29.30	29.10	0	36,526	0.00%
2023/10/31	1	28.50	0	0.00	28.05	1	37,021	0.00%
2023/10/30	0	0.00	10	28.75	28.80	-10	37,252	-0.03%
2023/10/27	10	29.35	0	0.00	29.05	10	37,367	0.03%
2023/10/26	0	0.00	0	29.25	29.05	0	37,935	0.00%
2023/10/25	0	0.00	2	29.70	29.05	-2	38,055	-0.01%
2023/10/24	2	29.45	0	0.00	29.45	2	38,267	0.01%
2023/10/20	0	0.00	3	28.90	28.80	-3	39,091	-0.01%
2023/10/19	3	29.25	0	0.00	29.25	3	39,612	0.01%
2023/10/18	0	0.00	22	28.66	28.95	-22	40,159	-0.05%
2023/10/16	1	29.50	2	29.45	29.50	-1	43,130	0.00%
2023/10/13	2.1	30.01	0	0.00	30.20	2.1	46,846	0.00%
2023/10/11	2	30.90	0	0.00	30.80	2	48,798	0.00%
2023/10/06	2	30.60	0	0.00	30.50	2	50,264	0.00%
2023/10/04	2	30.25	2	30.55	30.50	0	50,368	0.00%
2023/10/02	3	30.92	0	0.00	30.90	3	50,758	0.01%
2023/09/28	0	0.00	5	30.80	30.70	-5	50,653	-0.01%
2023/09/27	0	0.00	0	30.90	31.00	0	50,576	0.00%
2023/09/26	0	0.00	3	30.85	30.70	-3	50,905	-0.01%
2023/09/21	5	30.60	0	0.00	30.55	5	51,904	0.01%
2023/09/20	1	31.20	1	30.65	30.55	0	51,754	0.00%
2023/09/19	4	30.95	0	0.00	30.95	4	51,653	0.01%
2023/09/18	1	31.05	0	0.00	31.05	1	51,861	0.00%
2023/09/15	3	31.60	0	0.00	31.80	3	52,131	0.01%
2023/09/14	10	31.93	0	0.00	31.85	10	52,095	0.02%
2023/09/13	2	31.40	0	0.00	31.40	2	52,884	0.00%
2023/09/12	0	0.00	3	30.85	31.35	-3	54,129	-0.01%
2023/09/11	2	31.00	0	0.00	30.80	2	54,301	0.00%
2023/09/06	0	0.00	11	32.11	32.00	-11	54,459	-0.02%
2023/09/05	11	31.76	2	32.00	32.00	9	54,492	0.02%
2023/09/04	4	31.75	0	0.00	31.85	4	54,597	0.01%
2023/09/01	0	0.00	1	31.80	31.80	-1	54,596	0.00%
2023/08/31	2	31.95	7	31.93	31.90	-5	54,525	-0.01%
2023/08/28	6	32.49	2	32.85	33.00	4	54,608	0.01%
2023/08/25	5	33.07	2	33.33	33.15	3	55,001	0.01%
2023/08/24	12	34.02	5	33.94	33.95	7	54,612	0.01%
2023/08/22	12	35.00	7	36.05	34.75	5	54,201	0.01%
2023/08/21	1	34.80	0	0.00	34.65	1	53,634	0.00%
2023/08/18	12.2	36.09	6	35.97	34.75	6.2	53,128	0.01%
2023/08/17	56	37.04	52	36.98	37.00	4	51,737	0.01%
2023/08/16	22.1	34.86	51	35.09	35.95	-28.9	49,308	-0.06%
2023/08/15	53.1	35.39	43	35.53	35.80	10.1	47,305	0.02%
2023/08/14	22	32.80	27.1	32.58	32.75	-5.1	43,592	-0.01%
2023/08/11	0	0.00	0	30.70	30.75	0	42,224	0.00%
2023/08/10	2.5	30.00	1	30.00	30.00	1.5	42,016	0.00%
2023/08/08	1	31.20	2	31.43	31.40	-1	41,932	0.00%
2023/08/07	0	0.00	1	30.90	30.95	-1	41,845	0.00%
2023/08/04	3	30.03	3	30.10	30.05	0	41,764	0.00%
2023/08/02	3	29.80	3	29.55	29.45	0	41,937	0.00%
2023/08/01	6	30.34	0	0.00	30.30	6	41,504	0.01%
2023/07/31	2	30.90	0	0.00	30.45	2	41,356	0.00%
2023/07/28	5	31.02	2	30.95	31.30	3	40,709	0.01%
2023/07/27	3	31.10	3	31.05	30.95	0	40,510	0.00%
2023/07/26	3	31.22	8	31.37	31.65	-5	40,367	-0.01%
2023/07/25	9	32.30	5	32.40	31.80	4	40,130	0.01%
2023/07/24	4	31.45	15	31.36	31.65	-11	39,360	-0.03%
2023/07/21	9	30.91	2	30.40	31.05	7	38,783	0.02%
2023/07/20	3	30.68	5	30.44	30.45	-2	38,203	-0.01%
2023/07/19	23	32.05	10	32.52	31.10	13	37,560	0.03%
2023/07/18	29	35.79	25	35.23	34.45	4	35,272	0.01%
2023/07/17	18	32.41	30	32.88	33.55	-12	31,798	-0.04%
2023/07/14	10	30.60	5	30.15	30.50	5	30,673	0.02%
2023/07/13	32	31.23	33	31.42	30.55	-1	30,077	0.00%
2023/07/12	0	0.00	1	29.25	29.55	-1	28,557	0.00%
2023/07/11	0	0.00	5	28.86	28.95	-5	28,473	-0.02%
2023/07/10	3	28.73	4	28.60	28.70	-1	28,477	0.00%
2023/07/07	5.3	29.04	0	0.00	29.20	5.3	28,339	0.02%
2023/07/06	0	0.00	2	30.10	29.80	-2	28,080	-0.01%
2023/07/05	0.2	30.15	0	0.00	30.05	0.2	27,977	0.00%
2023/07/04	12	30.24	13	30.38	30.25	-1	28,041	0.00%
2023/07/03	8	29.41	5	29.66	29.70	3	27,839	0.01%
2023/06/29	4	29.85	7	29.59	29.50	-3	27,774	-0.01%
2023/06/28	5	28.80	2	28.95	29.05	3	27,222	0.01%
2023/06/27	0	0.00	3	28.85	28.75	-3	27,184	-0.01%
2023/06/26	2	28.90	0	0.00	29.10	2	27,173	0.01%
2023/06/21	1	29.20	1.1	28.96	29.35	-0.1	27,009	0.00%
2023/06/20	3	28.40	5	28.70	28.90	-2	26,804	-0.01%
2023/06/19	10	28.31	11	28.72	28.55	-1	26,509	0.00%
2023/06/16	4	28.93	9	29.98	29.90	-5	25,537	-0.02%
2023/06/15	2	28.58	0	0.00	28.70	2	24,314	0.01%
2023/06/14	2.1	28.73	0	0.00	28.55	2.1	24,163	0.01%
2023/06/13	0.2	28.90	1	29.10	29.00	-0.8	24,213	0.00%
2023/06/12	10	28.93	0	0.00	28.50	10	23,926	0.04%
2023/06/09	0	0.00	8	28.80	28.85	-8	23,889	-0.03%
2023/06/08	0	0.00	5	28.45	28.20	-5	23,909	-0.02%
2023/06/07	7	28.40	1	28.15	28.45	6	23,649	0.03%
2023/06/06	0.1	28.25	0	0.00	28.00	0.1	23,409	0.00%
2023/06/05	2	28.55	0	0.00	28.25	2	23,204	0.01%
2023/06/02	9	28.35	5	28.49	28.40	4	22,916	0.02%
2023/05/31	1	27.50	0	0.00	27.85	1	21,705	0.00%
2023/05/30	1	27.65	0	0.00	27.55	1	20,963	0.00%
2023/05/29	2	28.45	2	28.43	28.15	0	20,625	0.00%
2023/05/26	1	27.45	0.1	27.40	27.55	0.9	19,923	0.00%
2023/05/25	0	0.00	332	26.99	27.35	-332	19,340	-1.72%	大賣/鉅額交易
2023/05/24	332	26.85	2	26.83	27.00	330	18,896	1.75%	大買/鉅額交易
2023/05/19	0	0.00	1	26.40	26.40	-1	17,650	-0.01%
2023/05/17	0	0.00	1	26.30	26.35	-1	17,261	-0.01%
2023/05/16	0	0.00	69	25.95	26.00	-69	16,926	-0.41%
2023/05/12	0	0.00	1.1	25.74	25.85	-1.1	16,744	-0.01%
2023/05/11	0	0.00	1.1	25.74	25.85	-1.1	16,429	-0.01%
2023/05/10	2	25.53	2.2	25.49	25.60	-0.2	16,053	0.00%
2023/05/09	4	25.31	8	25.21	25.35	-4	15,868	-0.03%
2023/05/08	2	24.60	5	24.30	24.60	-3	15,673	-0.02%
2023/05/04	0.2	24.23	0	0.00	24.15	0.2	15,642	0.00%
2023/05/03	0	0.00	2	24.30	24.40	-2	15,683	-0.01%
2023/04/27	0.1	23.85	0	0.00	23.75	0.1	15,757	0.00%
2023/04/21	0	0.00	0.3	24.48	24.40	-0.3	15,237	0.00%
2023/04/20	0	0.00	0.5	24.25	24.15	-0.5	14,956	0.00%
2023/04/19	0	0.00	2	25.60	25.65	-2	14,496	-0.01%
2023/04/17	0.2	25.15	0	0.00	25.15	0.2	13,663	0.00%
2023/04/14	2	25.40	0	0.00	25.25	2	13,369	0.01%
2023/04/12	0.2	25.70	0	0.00	25.75	0.2	13,085	0.00%
2023/04/11	5	25.70	0	0.00	25.75	5	12,964	0.04%
2023/04/10	0	0.00	3	25.70	25.65	-3	12,817	-0.02%
2023/04/06	0	24.95	0	0.00	25.45	0	12,503	0.00%
2023/03/31	8	25.31	0	0.00	25.25	8	12,322	0.06%
2023/03/30	0	0.00	20	25.10	25.25	-20	12,469	-0.16%
2023/03/29	0	0.00	1	24.80	24.80	-1	12,536	-0.01%
2023/03/28	1	24.70	0	0.00	24.70	1	12,867	0.01%
2023/03/27	0	0.00	3	24.85	24.75	-3	13,389	-0.02%
2023/03/23	0	0.00	12	24.88	24.85	-12	13,642	-0.09%
2023/03/22	0	0.00	5	24.65	24.70	-5	13,471	-0.04%
2023/03/21	0	0.00	1	24.35	24.30	-1	13,442	-0.01%
2023/03/20	0	24.00	3	24.25	24.00	-3	13,388	-0.02%
2023/03/16	1.1	23.72	3	23.95	24.20	-1.9	13,026	-0.01%
2023/03/15	2	24.30	0	0.00	24.25	2	12,778	0.02%
2023/03/07	0.2	24.75	0	0.00	24.85	0.2	12,695	0.00%
2023/03/06	0.2	24.50	10	24.68	24.85	-9.8	12,786	-0.08%
2023/03/03	0	0.00	1	24.40	24.40	-1	12,706	-0.01%
2023/03/02	0	0.00	6	24.32	24.25	-6	12,801	-0.05%
2023/03/01	0	0.00	4	24.30	24.25	-4	12,786	-0.03%
2023/02/24	0	0.00	0.1	24.20	24.15	-0.1	12,860	0.00%
2023/02/23	0	0.00	7	24.17	24.15	-7	12,846	-0.05%
2023/02/16	0	0.00	100	23.55	23.50	-100	13,193	-0.76%
2023/02/13	0	0.00	1	23.70	23.70	-1	12,924	-0.01%
2023/02/09	0	0.00	0.1	23.60	23.55	-0.1	12,789	0.00%
2023/02/07	0	0.00	20.1	23.60	23.60	-20.1	12,873	-0.16%
2023/02/06	0	0.00	32	23.48	23.40	-32	12,765	-0.25%
2023/02/03	0	0.00	0	23.10	22.95	0	12,554	0.00%
2023/02/01	10	22.80	10	22.75	22.80	0	12,490	0.00%
2023/01/31	1	23.00	0	0.00	22.60	1	12,547	0.01%
2023/01/30	1	23.00	30	23.00	23.20	-29	12,313	-0.24%
2023/01/16	3	22.85	0	0.00	22.75	3	12,192	0.02%
2023/01/12	180	22.75	0	0.00	22.70	180	12,602	1.43%	大買/鉅額交易
2023/01/10	0	0.00	1	23.20	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	2.1	23.20	23.30	-2.1	13,108	-0.02%
2023/01/03	0	0.00	1	23.05	23.20	-1	13,536	-0.01%
2022/12/29	0	0.00	5	22.92	23.05	-5	13,441	-0.04%
2022/12/28	0	0.00	165	22.90	22.95	-165	13,509	-1.22%	大賣/鉅額交易
2022/12/23	0	0.00	15	22.85	22.95	-15	13,967	-0.11%
2022/12/20	0	22.60	20	22.55	22.70	-20	14,104	-0.14%
2022/12/15	2	21.90	0	0.00	21.90	2	13,197	0.02%
2022/12/01	0	21.65	0	0.00	21.55	0	14,917	0.00%
2022/11/22	1	20.70	0	0.00	20.90	1	14,772	0.01%
2022/11/17	0	21.50	0	0.00	21.60	0	14,440	0.00%
2022/11/14	0	0.00	2	21.90	22.00	-2	14,450	-0.01%
2022/11/11	180	22.00	0	0.00	22.05	180	14,255	1.26%	大買/鉅額交易
2022/11/08	1	21.30	0	0.00	21.45	1	14,680	0.01%
2022/10/27	0.1	20.75	0	0.00	20.60	0.1	14,779	0.00%
2022/10/26	0	0.00	5	20.60	20.55	-5	14,771	-0.03%
2022/10/25	5	20.72	0	0.00	20.75	5	14,761	0.03%
2022/10/21	2	20.93	0	0.00	20.85	2	14,742	0.01%
2022/10/20	1	20.85	1	21.05	21.05	0	14,553	0.00%
2022/10/18	23	21.18	0	0.00	21.15	23	14,133	0.16%
2022/10/17	3	21.18	0	0.00	21.25	3	14,114	0.02%
2022/10/14	4	21.50	0	0.00	21.40	4	14,140	0.03%
2022/10/11	1	21.35	54	21.59	21.35	-53	14,472	-0.37%
2022/10/06	54	21.80	0	0.00	21.70	54	14,403	0.37%
2022/10/03	1	21.50	0	0.00	21.45	1	14,387	0.01%
2022/09/28	1	21.70	0	0.00	21.70	1	14,069	0.01%
2022/09/27	5	21.79	0	0.00	21.80	5	13,909	0.04%
2022/09/26	5	21.93	0	0.00	21.90	5	13,779	0.04%
2022/09/23	1	22.10	0	0.00	22.10	1	13,858	0.01%
2022/09/22	5	22.10	0	0.00	22.05	5	14,166	0.04%
2022/09/21	4	22.34	0	0.00	22.25	4	13,819	0.03%
2022/09/20	3	22.48	0	0.00	22.70	3	13,482	0.02%
2022/09/19	0	0.00	1	22.50	22.60	-1	13,130	-0.01%
2022/09/16	5	22.51	0	0.00	22.50	5	12,936	0.04%
2022/09/15	0	0.00	3	23.00	22.80	-3	12,394	-0.02%
2022/09/14	2	22.58	0	0.00	22.55	2	12,235	0.02%
2022/09/08	1	22.45	4	22.79	23.00	-3	12,637	-0.02%
2022/09/07	1	22.30	0	0.00	22.45	1	12,564	0.01%
2022/09/05	0	0.00	1	22.60	22.55	-1	12,499	-0.01%
2022/09/02	2	22.53	0	0.00	22.40	2	12,609	0.02%
2022/09/01	1	22.50	0	0.00	22.65	1	12,518	0.01%
2022/08/31	0	22.80	0	0.00	22.75	0	12,353	0.00%
2022/08/30	0	22.85	0	0.00	22.70	0	12,297	0.00%
2022/08/29	3	22.65	0	0.00	22.65	3	12,292	0.02%
2022/08/24	0	0.00	2	22.90	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	0	0.00	10	23.20	23.15	-10	12,917	-0.08%
2022/08/19	2	22.90	0	0.00	22.90	2	12,878	0.02%
2022/08/17	0	0.00	2	22.50	22.60	-2	13,083	-0.02%
2022/08/16	1	22.50	0	0.00	22.50	1	13,170	0.01%
2022/08/15	5	22.46	0	0.00	22.45	5	13,258	0.04%
2022/08/12	0	23.15	0	0.00	23.05	0	12,964	0.00%
2022/08/02	1	22.80	0	22.95	22.95	1	14,540	0.01%
2022/07/29	1	22.90	0	0.00	22.80	1	14,703	0.01%
2022/07/28	0	0.00	4	22.95	23.05	-4	14,760	-0.03%
2022/07/26	1	22.65	0	0.00	22.60	1	14,942	0.01%
2022/07/25	1	22.85	0	0.00	22.80	1	15,025	0.01%
2022/07/21	0	0.00	3	22.37	22.40	-3	15,449	-0.02%
2022/07/20	1	21.95	0	0.00	22.10	1	15,553	0.01%
2022/07/15	1	21.80	0	0.00	21.85	1	17,240	0.01%
2022/07/14	1	22.00	0	0.00	22.00	1	17,639	0.01%
2022/07/13	3	22.08	2	22.25	22.25	1	17,912	0.01%
2022/07/12	1	21.50	0	0.00	21.85	1	18,063	0.01%
2022/07/08	0	0.00	1	21.80	21.90	-1	18,279	-0.01%
2022/07/07	2	21.55	0	0.00	21.65	2	18,463	0.01%
2022/07/06	4	21.64	2	21.45	21.40	2	18,669	0.01%
2022/07/05	3	22.13	0	0.00	22.15	3	18,745	0.02%
2022/07/04	2	22.23	0	0.00	22.30	2	18,905	0.01%
2022/07/01	5	22.37	0	0.00	22.40	5	19,240	0.03%
2022/06/29	3	22.55	1	22.55	22.55	2	18,902	0.01%
2022/06/28	1	22.75	0	0.00	22.90	1	18,949	0.01%
2022/06/27	0	0.00	1	22.95	22.80	-1	18,957	-0.01%
2022/06/24	1	22.60	0	0.00	22.75	1	18,983	0.01%
2022/06/23	1	22.70	2.9	22.73	22.85	-1.9	19,001	-0.01%
2022/06/21	0	0.00	3	22.90	22.95	-3	18,967	-0.02%
2022/06/20	1	22.30	0	0.00	22.35	1	18,967	0.01%
2022/06/17	3	22.45	0	0.00	22.55	3	18,913	0.02%
2022/06/16	1	22.85	0	0.00	22.75	1	18,705	0.01%
2022/06/13	1	22.70	1	23.10	23.00	0	20,222	0.00%
2022/06/10	0	0.00	1	23.05	23.00	-1	20,165	0.00%
2022/06/06	1	22.90	2	23.13	23.20	-1	20,134	0.00%
2022/06/02	0	0.00	1	23.15	23.10	-1	20,300	0.00%
2022/06/01	1	23.05	8	23.26	23.05	-7	20,525	-0.03%
2022/05/31	6	22.90	1	23.05	23.00	5	20,364	0.02%
2022/05/30	1	22.85	2	22.93	22.95	-1	19,828	-0.01%
2022/05/27	3	22.72	3	22.80	22.80	0	19,772	0.00%
2022/05/26	5	22.53	2	22.73	22.50	3	19,786	0.02%
2022/05/25	1	22.65	7	22.57	22.60	-6	19,846	-0.03%
2022/05/24	1	22.20	0	0.00	22.20	1	19,892	0.01%
2022/05/23	7	22.30	0	0.00	22.20	7	19,825	0.04%
2022/05/20	19	22.67	0	0.00	22.60	19	19,757	0.10%
2022/05/19	0	0.00	1	23.00	22.90	-1	19,647	-0.01%
2022/05/18	3	22.80	2	23.00	23.05	1	19,607	0.01%
2022/05/17	1	22.90	8	22.94	22.90	-7	19,367	-0.04%
2022/05/16	2	22.50	6	22.82	23.00	-4	19,276	-0.02%
2022/05/13	11	22.41	7	22.54	22.90	4	19,087	0.02%
2022/05/12	0	0.00	8	22.81	23.00	-8	18,806	-0.04%
2022/05/11	2	22.80	1	22.95	23.00	1	18,636	0.01%
2022/05/10	0	0.00	130	22.65	23.05	-130	18,654	-0.70%	大賣/鉅額交易
2022/05/09	0	0.00	1	22.80	22.65	-1	18,542	-0.01%
2022/05/06	0	0.00	1	22.60	22.60	-1	18,525	-0.01%
2022/05/05	0.1	22.60	0	0.00	22.55	0.1	18,546	0.00%
2022/04/29	2	22.15	2	22.20	22.25	0	18,661	0.00%
2022/04/28	2	21.83	0	0.00	22.00	2	18,851	0.01%
2022/04/26	4	22.40	0	0.00	22.60	4	18,406	0.02%
2022/04/25	132	22.22	0	0.00	22.20	132	18,360	0.72%	大買/鉅額交易
2022/04/22	5.2	22.78	0	0.00	22.80	5.2	17,961	0.03%
2022/04/21	2	25.28	0	0.00	25.40	2	16,765	0.01%
2022/04/20	8	25.20	0	0.00	25.20	8	16,338	0.05%
2022/04/19	9	25.26	0	0.00	25.20	9	16,006	0.06%
2022/04/18	6	25.26	0	0.00	25.40	6	15,785	0.04%
2022/04/14	1	25.40	0	0.00	25.40	1	15,513	0.01%
2022/04/13	1	25.50	0	0.00	25.70	1	15,426	0.01%
2022/04/12	2	25.35	3	25.55	25.35	-1	15,428	-0.01%
2022/04/11	6	25.61	0	0.00	25.65	6	15,208	0.04%
2022/04/08	7	26.21	0	0.00	26.15	7	14,879	0.05%
2022/04/07	9	26.42	0	0.00	26.05	9	14,650	0.06%
2022/04/06	11.2	26.61	2	26.65	26.90	9.2	14,276	0.06%
2022/04/01	11	26.69	0	0.00	26.90	11	14,110	0.08%
2022/03/31	5	26.80	0	0.00	26.80	5	14,020	0.04%
2022/03/30	10	26.95	0	0.00	26.90	10	13,893	0.07%
2022/03/29	9	27.02	0	0.00	26.95	9	14,007	0.06%
2022/03/28	1	26.80	1	27.20	27.20	0	14,061	0.00%
2022/03/25	0	0.00	3	26.92	27.00	-3	14,183	-0.02%
2022/03/24	0	0.00	22	26.90	26.90	-22	14,299	-0.15%
2022/03/23	25	26.71	0	0.00	26.75	25	14,477	0.17%
2022/03/22	0	0.00	1	27.00	27.00	-1	14,460	-0.01%
2022/03/21	2	26.80	0	0.00	26.80	2	14,428	0.01%
2022/03/18	0	0.00	3	27.00	27.00	-3	14,336	-0.02%
2022/03/17	7	26.81	5	26.80	26.80	2	14,138	0.01%
2022/03/16	2	26.20	16	26.99	27.00	-14	14,342	-0.10%
2022/03/14	0	0.00	2	25.85	25.90	-2	13,626	-0.01%
2022/03/10	1	25.45	5	25.64	25.70	-4	13,782	-0.03%
2022/03/09	2	25.15	0	0.00	25.30	2	13,886	0.01%
2022/03/08	2	25.00	2	25.05	25.10	0	13,954	0.00%
2022/03/07	2	25.15	0	0.00	25.35	2	13,844	0.01%
2022/03/01	2	25.65	5	25.70	25.80	-3	13,999	-0.02%
2022/02/25	2	25.33	1	25.45	25.40	1	13,959	0.01%
2022/02/24	0	0.00	1	25.45	25.50	-1	13,889	-0.01%
2022/02/22	5	25.45	1	25.75	25.85	4	13,908	0.03%
2022/02/16	17	25.30	0	0.00	25.35	17	14,317	0.12%
2022/02/15	1	25.35	8	25.25	25.25	-7	14,661	-0.05%
2022/02/09	0	0.00	2	25.80	25.80	-2	14,471	-0.01%
2022/02/08	0	0.00	10	25.55	25.55	-10	14,365	-0.07%
2022/01/25	6	25.23	2	25.25	25.25	4	14,108	0.03%
2022/01/24	2	25.05	0	0.00	25.45	2	14,016	0.01%
2022/01/20	0	25.40	0	0.00	25.45	0	13,623	0.00%
2022/01/19	0	0.00	2	25.40	25.45	-2	13,645	-0.01%
2022/01/18	1	25.65	10	25.50	25.45	-9	13,570	-0.07%
2022/01/17	0	0.00	2	25.30	25.30	-2	13,371	-0.01%
2022/01/13	1	24.95	0	0.00	25.00	1	13,383	0.01%
2022/01/11	0	0.00	32	24.90	25.00	-32	13,316	-0.24%
2022/01/07	0	0.00	7	24.66	24.75	-7	13,251	-0.05%
2021/12/29	0	0.00	20	24.15	24.25	-20	13,801	-0.14%
2021/12/27	2	24.10	0	0.00	24.15	2	14,016	0.01%
2021/12/24	50	23.95	0	0.00	24.05	50	14,162	0.35%
2021/12/21	0	0.00	2	23.95	23.85	-2	14,301	-0.01%
2021/12/16	0	0.00	1	24.10	24.00	-1	14,259	-0.01%
2021/12/14	1	23.75	0	0.00	23.85	1	14,837	0.01%
2021/12/10	0	0.00	5	24.40	24.30	-5	15,016	-0.03%
2021/12/06	0	0.00	5	23.75	23.85	-5	14,248	-0.04%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/02	0	0.00	2	23.50	23.35	-2	14,198	-0.01%
2021/12/01	1	23.30	0	0.00	23.45	1	14,217	0.01%
2021/11/30	9	23.33	0	0.00	23.15	9	14,157	0.06%
2021/11/29	0	0.00	10	23.40	23.35	-10	13,775	-0.07%
2021/11/26	4	23.36	0	0.00	23.40	4	13,747	0.03%
2021/11/25	0	0.00	2	23.65	23.60	-2	13,801	-0.01%
2021/11/24	6	23.67	1	23.70	23.75	5	13,816	0.04%
2021/11/19	0	0.00	20	23.55	23.55	-20	13,665	-0.15%
2021/11/18	0	0.00	3	23.60	23.60	-3	13,652	-0.02%
2021/11/17	4	23.63	0	0.00	23.75	4	13,573	0.03%
2021/11/16	0	0.00	56	23.75	23.70	-56	13,647	-0.41%
2021/11/15	1	23.60	0	0.00	23.70	1	13,673	0.01%
2021/11/12	5	23.85	0	0.00	23.90	5	13,587	0.04%
2021/11/10	27	24.05	0	0.00	24.15	27	13,861	0.19%
2021/11/05	0	0.00	5	24.25	24.35	-5	13,925	-0.04%
2021/11/02	0	0.00	23	24.33	24.20	-23	14,152	-0.16%
2021/10/27	0	24.75	0	0.00	24.80	0	14,068	0.00%
2021/10/25	0	0.00	0.2	24.40	24.45	-0.2	14,277	0.00%
2021/10/20	0	23.95	4	24.00	23.90	-4	14,157	-0.03%
2021/10/19	35	24.10	0	0.00	23.90	35	14,188	0.25%
2021/10/18	0	0.00	1	24.10	24.05	-1	14,411	-0.01%
2021/10/15	1	24.00	0	0.00	24.05	1	14,547	0.01%
2021/10/14	0	0.00	33	24.15	24.15	-33	14,556	-0.23%
2021/10/12	0	0.00	7	24.35	24.10	-7	14,657	-0.05%
2021/10/08	33	24.15	0	0.00	24.15	33	14,498	0.23%
2021/10/06	20	23.70	1	23.70	23.90	19	14,678	0.13%
2021/10/05	1	23.40	0	0.00	23.40	1	14,554	0.01%
2021/10/01	1	23.35	1	23.60	23.60	0	14,639	0.00%
2021/09/28	18.1	24.00	1	23.90	24.00	17.1	14,479	0.12%
2021/09/27	0	0.00	1	24.30	24.30	-1	14,433	-0.01%
2021/09/23	3.2	24.05	2	24.10	24.00	1.2	14,687	0.01%
2021/09/22	1	24.05	39	23.77	24.05	-38	14,591	-0.26%
2021/09/17	2	23.60	2	23.65	23.50	0	14,235	0.00%
2021/09/16	0	0.00	3	23.50	23.60	-3	14,007	-0.02%
2021/09/15	0	0.00	2	23.30	23.40	-2	14,018	-0.01%
2021/09/08	1	22.70	4	22.85	22.80	-3	15,007	-0.02%
2021/09/07	11	22.65	1	22.85	23.00	10	15,172	0.07%
2021/09/03	0	0.00	1	22.65	22.80	-1	15,320	-0.01%
2021/09/01	0	0.00	6	22.85	22.85	-6	15,757	-0.04%
2021/08/30	3	22.55	0.2	22.75	22.70	2.8	15,925	0.02%
2021/08/25	2	22.50	0	0.00	22.55	2	16,117	0.01%
2021/08/24	2	22.55	2	22.50	22.55	0	16,090	0.00%
2021/08/23	0	0.00	6	22.54	22.35	-6	16,045	-0.04%
2021/08/20	0	0.00	4	22.35	22.35	-4	16,081	-0.02%
2021/08/19	1	22.05	2	22.20	22.30	-1	16,144	-0.01%
2021/08/18	2	22.10	0	0.00	22.30	2	15,964	0.01%
2021/08/17	4	22.10	3	22.17	22.30	1	15,900	0.01%
2021/08/16	0	0.00	2	21.78	21.70	-2	15,513	-0.01%
2021/08/13	0	0.00	1	21.75	21.65	-1	16,457	-0.01%
2021/08/12	1	21.55	0	0.00	21.55	1	16,734	0.01%
2021/08/10	10	21.70	2	21.80	21.85	8	17,030	0.05%
2021/08/09	11	21.31	0	0.00	21.40	11	17,094	0.06%
2021/08/06	9	21.45	0	0.00	21.45	9	17,339	0.05%
2021/08/05	14	21.50	0	0.00	21.55	14	17,850	0.08%
2021/08/04	0	0.00	0.8	21.45	21.45	-0.8	18,453	0.00%
2021/08/02	6	21.52	0	0.00	21.60	6	19,120	0.03%
2021/07/30	7	21.51	0	0.00	21.60	7	19,314	0.04%
2021/07/27	0	0.00	2	21.80	21.85	-2	19,971	-0.01%
2021/07/23	1	21.85	1	21.85	21.90	0	20,511	0.00%
2021/07/22	1	21.85	0	0.00	22.00	1	20,972	0.00%
2021/07/21	0	0.00	5	21.90	22.00	-5	21,041	-0.02%
2021/07/19	2	22.05	0	0.00	22.05	2	22,468	0.01%
2021/07/16	7	22.05	0	0.00	22.15	7	23,230	0.03%
2021/07/13	0	0.00	1	22.20	22.20	-1	23,976	0.00%
2021/07/12	2	22.15	0	0.00	22.10	2	24,047	0.01%
2021/07/09	1	22.10	0	0.00	22.10	1	24,178	0.00%
2021/07/08	0	0.00	1	22.30	22.30	-1	24,248	0.00%
2021/07/07	1	22.25	0	0.00	22.30	1	24,722	0.00%
2021/07/06	0	0.00	2	22.40	22.45	-2	24,891	-0.01%
2021/07/05	0	0.00	3	22.22	22.25	-3	25,062	-0.01%
2021/07/01	1	22.05	0	0.00	22.00	1	25,664	0.00%
2021/06/30	0	0.00	2	22.40	22.35	-2	25,955	-0.01%
2021/06/29	0	0.00	1	22.10	22.05	-1	26,300	0.00%
2021/06/25	0	0.00	2	22.15	22.05	-2	28,652	-0.01%
2021/06/23	6	22.06	0	0.00	22.10	6	29,494	0.02%
2021/06/22	2	22.50	0	0.00	22.30	2	29,422	0.01%
2021/06/21	1	22.70	0	0.00	22.60	1	29,223	0.00%
2021/06/16	0	0.00	3	22.82	23.00	-3	29,508	-0.01%
2021/06/15	2	22.48	0	0.00	22.50	2	29,564	0.01%
2021/06/11	1	22.65	1	22.85	22.65	0	29,429	0.00%
2021/06/10	1	22.60	0	0.00	22.85	1	29,604	0.00%
2021/06/09	1	22.90	0	0.00	22.95	1	29,422	0.00%
2021/06/04	1	23.25	2	23.20	23.20	-1	29,270	0.00%
2021/06/02	2	23.18	5	23.20	23.10	-3	29,417	-0.01%
2021/06/01	1	23.45	0	0.00	23.45	1	29,497	0.00%
2021/05/25	0	0.00	2	23.25	23.35	-2	30,387	-0.01%
2021/05/21	8	23.84	0	0.00	23.30	8	30,619	0.03%
2021/05/20	1	23.10	1	23.10	23.15	0	29,730	0.00%
2021/05/18	0	0.00	1	22.20	22.90	-1	29,662	0.00%
2021/05/17	4	21.88	1	22.30	21.90	3	29,711	0.01%
2021/05/14	1	22.60	3	22.87	22.70	-2	29,477	-0.01%
2021/05/13	0	0.00	1	22.80	22.95	-1	29,414	0.00%
2021/05/12	5	22.09	3	22.80	22.35	2	28,977	0.01%
2021/05/11	5	23.60	3	23.75	23.50	2	28,510	0.01%
2021/05/10	1	24.10	0	0.00	24.30	1	28,151	0.00%
2021/05/07	3	24.40	0	0.00	24.55	3	28,250	0.01%
2021/05/06	5	24.10	0	0.00	24.30	5	28,595	0.02%
2021/05/05	3	23.60	1	24.05	23.90	2	28,795	0.01%
2021/05/03	6	24.37	0	0.00	24.35	6	28,422	0.02%
2021/04/29	1	25.00	11	24.95	25.00	-10	28,268	-0.04%
2021/04/28	12	24.84	2	25.23	24.90	10	28,069	0.04%
2021/04/27	2	24.75	0	0.00	24.65	2	28,040	0.01%
2021/04/26	5	24.68	5	24.75	24.75	0	27,948	0.00%
2021/04/23	25	24.56	3	24.90	24.80	22	27,869	0.08%
2021/04/22	12	27.70	1	27.60	27.40	11	27,381	0.04%
2021/04/21	1	27.70	0	0.00	27.80	1	26,955	0.00%
2021/04/20	3	27.80	0	0.00	27.75	3	26,708	0.01%
2021/04/19	3	27.63	6	27.73	27.55	-3	26,542	-0.01%
2021/04/16	1	27.10	1	27.00	27.15	0	26,408	0.00%
2021/04/15	1	26.70	0	0.00	26.70	1	26,404	0.00%
2021/04/14	0	0.00	1	26.60	26.70	-1	26,325	0.00%
2021/04/13	0	0.00	30	27.20	26.80	-30	26,419	-0.11%
2021/04/12	2	27.30	1	27.25	27.20	1	26,390	0.00%
2021/04/06	4	27.14	0	0.00	27.05	4	25,436	0.02%
2021/03/31	2	27.05	1	26.90	26.70	1	24,340	0.00%
2021/03/30	22	26.81	33	26.61	27.00	-11	23,516	-0.05%
2021/03/29	0	0.00	3	26.10	26.10	-3	21,800	-0.01%
2021/03/26	10	23.65	0	0.00	23.75	10	20,833	0.05%
2021/03/25	3	23.55	5	23.50	23.70	-2	20,876	-0.01%
2021/03/24	2	24.00	1	24.00	23.95	1	20,905	0.00%
2021/03/23	1	23.95	12	23.81	24.00	-11	20,979	-0.05%
2021/03/22	2	23.65	0	0.00	23.65	2	21,013	0.01%
2021/03/19	20	23.85	3	23.80	23.85	17	20,917	0.08%
2021/03/18	2	23.70	1	23.55	23.70	1	20,499	0.00%
2021/03/17	30	23.30	3	23.33	23.30	27	20,434	0.13%
2021/03/16	1	23.30	8	23.32	23.30	-7	20,650	-0.03%
2021/03/10	0	0.00	1	22.90	22.70	-1	21,436	0.00%
2021/03/09	0	0.00	56	22.65	22.70	-56	21,439	-0.26%
2021/03/03	0	0.00	4	22.30	22.60	-4	21,278	-0.02%
2021/03/02	0	0.00	4	22.44	22.20	-4	21,078	-0.02%
2021/02/26	3.3	22.02	23	22.10	22.20	-19.7	20,763	-0.09%
2021/02/25	6.7	22.03	4	22.18	22.30	2.7	20,441	0.01%
2021/02/24	13	21.97	4.1	21.97	21.90	8.9	20,294	0.04%
2021/02/23	70	21.75	0	0.00	21.75	70	20,153	0.35%
2021/02/22	0	0.00	1	21.85	21.80	-1	19,945	-0.01%
2021/02/19	4	21.69	0	0.00	21.85	4	19,837	0.02%
2021/02/17	6	21.78	3	21.80	21.75	3	19,633	0.02%
2021/02/05	0	0.00	2	21.85	21.90	-2	19,297	-0.01%
2021/02/03	0	0.00	1	21.80	21.80	-1	19,168	-0.01%
2021/02/02	0	0.00	10	21.45	21.50	-10	19,207	-0.05%
2021/01/29	2	21.70	4	22.33	21.45	-2	18,945	-0.01%
2021/01/28	4	22.08	9	21.94	22.15	-5	18,567	-0.03%
2021/01/27	15	22.16	0	0.00	21.80	15	17,970	0.08%
2021/01/26	5	21.40	0	0.00	21.40	5	17,454	0.03%
2021/01/25	1	21.15	0	0.00	21.40	1	17,231	0.01%
2021/01/20	7	21.06	12	21.28	20.80	-5	17,063	-0.03%
2021/01/19	3	21.50	0	0.00	21.50	3	16,553	0.02%
2021/01/18	1	21.75	0	0.00	21.55	1	16,285	0.01%
2021/01/15	10	23.00	3	22.58	22.25	7	15,964	0.04%
2021/01/14	2	22.20	1	22.20	22.25	1	15,247	0.01%
2021/01/12	0	0.00	1	21.70	21.65	-1	14,595	-0.01%
2021/01/11	1	21.75	2	21.60	21.80	-1	14,313	-0.01%
2021/01/08	3	21.22	1	21.35	21.50	2	14,022	0.01%
2021/01/05	0	0.00	1	21.10	21.55	-1	13,173	-0.01%
2020/12/30	0	0.00	3.4	20.84	20.90	-3.4	12,734	-0.03%
2020/12/29	0.8	20.85	0	0.00	20.95	0.8	12,693	0.01%
2020/12/28	0.2	20.75	12	20.80	20.80	-11.8	12,620	-0.09%
2020/12/22	0	0.00	4	20.50	20.45	-4	12,649	-0.03%
2020/12/21	3	20.50	0	0.00	20.50	3	12,678	0.02%
2020/12/18	0	0.00	1.8	20.84	20.70	-1.8	12,601	-0.01%
2020/12/17	1.8	21.00	2	20.90	21.00	-0.2	12,419	0.00%
2020/12/16	2	20.70	1	20.80	20.85	1	12,187	0.01%
2020/12/14	0	0.00	16	20.60	20.60	-16	11,954	-0.13%
2020/12/11	0	0.00	7	20.39	20.45	-7	11,827	-0.06%
2020/12/10	2	20.60	3	20.55	20.50	-1	11,771	-0.01%
2020/12/09	4	20.46	4	20.48	20.50	0	11,429	0.00%
2020/12/08	10	20.33	4	20.40	20.35	6	11,188	0.05%
2020/12/07	3	20.07	4	19.90	20.10	-1	10,549	-0.01%
2020/12/04	7	19.55	0	0.00	19.55	7	10,110	0.07%
2020/12/02	0	0.00	1	19.35	19.35	-1	9,941	-0.01%
2020/11/27	1	19.25	0	0.00	19.25	1	10,617	0.01%
2020/11/18	0	0.00	1	19.55	19.55	-1	10,804	-0.01%
2020/11/17	0	0.00	2	19.45	19.40	-2	10,887	-0.02%
2020/11/16	0	0.00	7	19.35	19.40	-7	11,036	-0.06%
2020/11/13	0	0.00	1	19.10	19.10	-1	10,936	-0.01%
2020/11/12	0	0.00	1	19.10	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	5	19.30	19.35	-5	10,973	-0.05%
2020/11/10	0	0.00	1	19.10	19.10	-1	10,799	-0.01%
2020/11/09	1	18.80	0	0.00	18.95	1	10,688	0.01%
2020/11/05	0	0.00	0.4	18.85	18.85	-0.4	10,731	0.00%
2020/11/04	1	18.85	0	0.00	18.70	1	10,895	0.01%
2020/10/28	0	0.00	3	18.75	18.75	-3	11,010	-0.03%
2020/10/22	3	18.58	1	18.60	18.50	2	11,314	0.02%
2020/10/20	3	18.60	1	18.60	18.60	2	11,280	0.02%
2020/10/15	5	18.85	0	0.00	18.70	5	11,616	0.04%
2020/10/13	5	18.75	3	18.75	18.70	2	12,644	0.02%
2020/10/12	3	18.60	0	0.00	18.70	3	13,454	0.02%
2020/09/30	0	0.00	0.4	19.15	19.05	-0.4	14,696	0.00%
2020/09/29	0	0.00	1	19.30	19.35	-1	14,990	-0.01%
2020/09/28	1	19.25	8	19.30	19.30	-7	15,118	-0.05%
2020/09/23	0	0.00	2	19.15	19.15	-2	15,432	-0.01%
2020/09/21	0	0.00	6	19.53	19.35	-6	15,530	-0.04%
2020/09/18	1	19.65	0	0.00	19.70	1	15,606	0.01%
2020/09/17	0	0.00	12	19.38	19.40	-12	15,581	-0.08%
2020/09/11	0	0.00	3	19.10	19.15	-3	16,078	-0.02%
2020/09/07	1	19.15	0	0.00	19.10	1	16,361	0.01%
2020/09/03	4	19.68	0	0.00	19.25	4	16,475	0.02%
2020/09/02	13	19.19	1	19.85	19.60	12	16,239	0.07%
2020/09/01	0	0.00	1	18.80	18.85	-1	15,781	-0.01%
2020/08/27	0	0.00	1	19.00	18.90	-1	15,778	-0.01%
2020/08/26	1	18.95	2	18.75	18.95	-1	15,771	-0.01%
2020/08/25	2	18.75	6	18.72	18.80	-4	15,912	-0.03%
2020/08/24	7	18.49	0	0.00	18.45	7	16,007	0.04%
2020/08/21	1	18.35	0	0.00	18.40	1	16,093	0.01%
2020/08/20	0	0.00	2	18.25	18.35	-2	15,943	-0.01%
2020/08/19	3	18.75	6	18.75	18.60	-3	15,746	-0.02%
2020/08/18	0	0.00	2	18.65	18.75	-2	15,642	-0.01%
2020/08/17	6	18.70	0	0.00	18.70	6	15,667	0.04%
2020/08/14	1	18.55	1	18.65	18.65	0	15,663	0.00%
2020/08/12	1	18.70	0	0.00	18.65	1	15,674	0.01%
2020/08/10	1	18.80	0	0.00	19.00	1	15,801	0.01%
2020/08/06	1	18.75	0	0.00	18.75	1	15,887	0.01%
2020/08/05	4	18.60	0	0.00	18.60	4	15,880	0.03%
2020/08/03	3	18.35	0	0.00	18.35	3	15,804	0.02%
2020/07/27	1	18.40	0	0.00	18.35	1	15,768	0.01%
2020/07/23	4	18.73	0	0.00	18.75	4	15,887	0.03%
2020/07/17	1	18.40	4	18.75	18.40	-3	15,815	-0.02%
2020/07/16	4	20.03	0	0.00	20.00	4	15,249	0.03%
2020/07/14	0	0.00	13	20.31	20.10	-13	14,213	-0.09%
2020/07/13	0	0.00	2	20.30	20.25	-2	14,007	-0.01%
2020/07/10	0	0.00	1	20.10	20.00	-1	13,953	-0.01%
2020/07/08	0	0.00	6	20.31	20.40	-6	13,653	-0.04%
2020/07/07	0	0.00	2	20.00	20.05	-2	13,266	-0.02%
2020/07/06	0	0.00	3	19.95	20.05	-3	13,210	-0.02%
2020/07/03	1	19.80	1	20.00	19.80	0	13,180	0.00%
2020/06/24	0	0.00	8	19.49	19.45	-8	13,556	-0.06%
2020/06/19	0	0.00	3	19.70	19.50	-3	13,614	-0.02%
2020/06/18	0	0.00	5	19.40	19.55	-5	13,515	-0.04%
2020/06/15	3	19.00	0	0.00	18.90	3	14,173	0.02%
2020/06/12	6	19.10	0	0.00	18.90	6	14,423	0.04%
2020/06/08	0	0.00	2	19.20	19.20	-2	15,383	-0.01%
2020/06/04	3	19.05	3	19.05	19.05	0	15,404	0.00%
2020/05/28	2	18.60	0	0.00	18.40	2	15,346	0.01%
2020/05/27	4	18.53	0	0.00	18.65	4	15,425	0.03%
2020/05/22	0	0.00	10	18.45	18.40	-10	15,530	-0.06%
2020/05/20	5	18.45	0	0.00	18.50	5	15,472	0.03%
2020/05/19	0	0.00	12	18.50	18.50	-12	15,477	-0.08%
2020/05/12	0	0.00	5	18.90	18.80	-5	15,227	-0.03%
2020/05/11	5	18.80	0	0.00	18.80	5	15,188	0.03%
2020/05/04	1	18.65	0	0.00	18.60	1	14,921	0.01%
2020/04/30	5	19.05	0	0.00	19.10	5	14,818	0.03%
2020/04/29	5	19.10	0	0.00	19.10	5	14,753	0.03%
2020/04/21	0	0.00	2	18.35	18.45	-2	14,599	-0.01%
2020/04/17	0	0.00	2	18.80	18.70	-2	14,279	-0.01%
2020/04/16	3	18.68	0	0.00	18.85	3	14,118	0.02%
2020/04/15	3	18.72	0	0.00	18.85	3	13,974	0.02%
2020/04/10	1	18.30	0	0.00	18.30	1	13,588	0.01%
2020/04/07	1	18.30	1	18.00	18.10	0	13,391	0.00%
2020/04/06	0	0.00	0.8	18.20	18.10	-0.8	13,184	-0.01%
2020/03/25	0	0.00	8	17.14	17.15	-8	12,456	-0.06%
2020/03/24	0	0.00	5	16.70	16.40	-5	12,272	-0.04%
2020/03/23	0	0.00	2	15.80	15.50	-2	12,403	-0.02%
2020/03/20	11	16.34	0	0.00	16.20	11	12,425	0.09%
2020/03/19	3	15.88	1	15.80	15.70	2	12,163	0.02%
2020/03/18	1	16.30	10	16.45	16.50	-9	11,735	-0.08%
2020/03/17	1	16.60	10	16.40	16.50	-9	11,487	-0.08%
2020/03/13	3	16.87	10	16.85	17.10	-7	11,112	-0.06%
2020/03/12	0	0.00	10	17.30	17.20	-10	10,597	-0.09%
2020/03/10	3	17.70	20	17.75	17.90	-17	10,250	-0.17%
2020/03/09	1	17.90	0	0.00	17.90	1	10,060	0.01%
2020/02/24	20	18.40	10	18.30	18.30	10	10,610	0.09%
2020/02/17	0	0.00	2	18.55	18.55	-2	10,889	-0.02%
2020/02/14	30	18.62	18	18.55	18.55	12	10,987	0.11%
2020/02/12	5	18.45	5	18.50	18.55	0	11,234	0.00%
2020/02/11	25	18.42	25	18.45	18.40	0	11,281	0.00%
2020/02/07	0	0.00	2	18.55	18.55	-2	11,651	-0.02%
2020/02/06	0	0.00	6	18.50	18.60	-6	12,424	-0.05%
2020/02/03	0	0.00	2	18.05	18.15	-2	12,822	-0.02%
2020/01/31	0	0.00	3	18.38	18.35	-3	12,770	-0.02%
2020/01/20	0	0.00	2	19.15	19.10	-2	12,399	-0.02%
2020/01/17	0	0.00	2.4	18.92	19.00	-2.4	12,351	-0.02%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/10	1	18.75	0	0.00	18.75	1	12,688	0.01%
2020/01/07	0	0.00	3	18.80	18.75	-3	13,095	-0.02%
2020/01/03	20	18.85	20	18.90	18.90	0	13,223	0.00%
2019/12/27	1	18.95	0	0.00	19.00	1	13,303	0.01%
2019/12/26	0	0.00	3	18.95	19.00	-3	13,305	-0.02%
2019/12/23	0	0.00	3	19.00	19.00	-3	13,349	-0.02%
2019/12/20	10	18.90	12	18.95	19.00	-2	13,328	-0.02%
2019/12/19	20	18.90	21	18.95	18.95	-1	13,215	-0.01%
2019/12/18	1.8	18.97	2	18.90	19.00	-0.2	13,142	0.00%
2019/12/17	8.2	18.91	1	18.90	19.00	7.2	12,963	0.06%
2019/12/13	0	0.00	4	18.85	18.85	-4	12,756	-0.03%
2019/12/12	0	0.00	3	18.80	18.75	-3	12,662	-0.02%
2019/12/11	15	18.62	22	18.75	18.70	-7	12,643	-0.06%
2019/12/10	15	18.67	5	18.70	18.75	10	12,621	0.08%
2019/11/29	2	18.83	2	18.78	18.80	0	12,669	0.00%
2019/11/27	0	0.00	2	18.85	18.70	-2	12,805	-0.02%
2019/11/26	2	18.80	1	18.95	18.75	1	12,767	0.01%
2019/11/25	1	18.80	0	0.00	18.90	1	11,634	0.01%
2019/11/20	0	0.00	1	18.95	19.00	-1	11,701	-0.01%
2019/11/19	0	0.00	1	18.85	18.90	-1	11,818	-0.01%
2019/11/18	1	18.90	33	18.78	18.90	-32	11,891	-0.27%
2019/11/15	9	18.52	12	18.60	18.55	-3	11,897	-0.03%
2019/11/14	4	18.46	8	18.52	18.50	-4	11,920	-0.03%
2019/11/12	31	18.48	0	0.00	18.45	31	12,326	0.25%
2019/11/11	0	0.00	20	18.63	18.65	-20	12,307	-0.16%
2019/11/08	0	0.00	13	18.75	18.80	-13	12,197	-0.11%
2019/11/07	4	18.70	7	18.76	18.70	-3	12,095	-0.02%
2019/11/06	37	18.85	20	18.90	18.70	17	11,995	0.14%
2019/11/05	4	19.04	26	19.03	19.05	-22	11,818	-0.19%
2019/10/31	0	0.00	8	18.25	18.20	-8	11,039	-0.07%
2019/10/30	23	18.17	15	18.20	18.20	8	10,954	0.07%
2019/10/29	6	18.20	7	18.35	18.25	-1	10,925	-0.01%
2019/10/28	5	18.30	1	18.30	18.30	4	10,823	0.04%
2019/10/25	11	18.25	10	18.25	18.30	1	10,722	0.01%
2019/10/24	0	0.00	5	18.25	18.25	-5	10,714	-0.05%
2019/10/23	22	18.20	33	18.30	18.25	-11	10,716	-0.10%
2019/10/22	123	18.15	122	18.20	18.10	1	10,629	0.01%	大買/大賣/
2019/10/18	5	18.00	10	17.90	17.90	-5	10,529	-0.05%
2019/10/17	2	17.80	1	17.90	17.90	1	10,518	0.01%
2019/10/15	9	17.80	0	0.00	17.80	9	10,153	0.09%
2019/10/14	10	17.90	10	17.95	17.90	0	10,099	0.00%
2019/10/09	11	17.72	0	0.00	17.70	11	10,220	0.11%
2019/10/07	52	17.80	52	17.80	17.80	0	10,323	0.00%
2019/10/03	2	17.85	1	17.90	17.90	1	10,373	0.01%
2019/10/01	45	18.00	42	18.19	18.10	3	10,359	0.03%
2019/09/27	2	17.90	14	17.91	17.90	-12	10,344	-0.12%
2019/09/26	5	18.10	5	18.25	18.05	0	10,328	0.00%
2019/09/25	33	18.19	13	18.30	18.10	20	10,315	0.19%
2019/09/24	12	18.30	25	18.36	18.30	-13	10,386	-0.13%
2019/09/23	15	18.08	31	18.12	18.15	-16	10,332	-0.15%
2019/09/19	22	18.23	15	18.20	18.20	7	10,277	0.07%
2019/09/17	30	18.20	20	18.30	18.30	10	10,361	0.10%
2019/09/16	28	18.24	34	18.31	18.35	-6	10,594	-0.06%
2019/09/12	0	0.00	12	18.45	18.40	-12	10,709	-0.11%
2019/09/11	1	18.10	0	0.00	18.20	1	10,735	0.01%
2019/09/10	30	18.05	30	18.10	18.10	0	10,699	0.00%
2019/09/09	10	18.10	12	18.21	18.25	-2	10,562	-0.02%
2019/09/06	20	18.15	20	18.20	18.20	0	10,503	0.00%
2019/09/05	20	18.07	20	18.20	18.10	0	10,408	0.00%
2019/09/04	1	18.00	0	0.00	18.00	1	10,261	0.01%
2019/09/03	0	0.00	6	18.05	17.90	-6	10,260	-0.06%
2019/09/02	0	0.00	2	18.00	18.05	-2	10,403	-0.02%
2019/08/30	25	17.90	0	0.00	17.95	25	10,282	0.24%
2019/08/29	0	0.00	20	17.75	17.80	-20	10,150	-0.20%
2019/08/28	24	17.60	0	0.00	17.65	24	10,077	0.24%
2019/08/26	5	17.50	0	0.00	17.50	5	10,022	0.05%
2019/08/23	20	17.70	0	0.00	17.70	20	10,014	0.20%
2019/08/16	10	17.74	2	17.85	17.85	8	9,614	0.08%
2019/08/15	9	17.82	1	18.00	17.65	8	9,373	0.09%
2019/08/14	6	18.27	0	0.00	18.15	6	9,001	0.07%
2019/08/05	2	18.65	0	0.00	18.60	2	9,144	0.02%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/07/31	2	19.18	0	0.00	19.10	2	9,115	0.02%
2019/07/25	0	0.00	1	19.45	19.45	-1	9,238	-0.01%
2019/07/24	2	19.25	0	0.00	19.30	2	9,258	0.02%
2019/07/22	3	19.25	0	0.00	19.05	3	9,252	0.03%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/15	0	0.00	14	19.40	19.45	-14	9,360	-0.15%
2019/07/12	4	20.45	13	20.46	20.45	-9	9,324	-0.10%
2019/07/11	0	0.00	1	20.45	20.35	-1	9,311	-0.01%
2019/07/04	0	0.00	15	20.55	20.55	-15	9,477	-0.16%
2019/07/02	0	0.00	3	20.55	20.60	-3	9,677	-0.03%
2019/07/01	2.7	20.50	1	20.60	20.50	1.7	9,702	0.02%
2019/06/28	1.3	20.30	1	20.35	20.35	0.3	9,609	0.00%
2019/06/27	0	0.00	5	20.25	20.25	-5	9,603	-0.05%
2019/06/21	0	0.00	3	20.13	20.15	-3	9,617	-0.03%
2019/06/20	3	20.05	0	0.00	20.00	3	9,600	0.03%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/04	0	0.00	20	19.50	19.50	-20	9,617	-0.21%
2019/05/31	2	19.50	6	19.55	19.65	-4	9,709	-0.04%
2019/05/30	0	0.00	10	19.20	19.40	-10	9,586	-0.10%
2019/05/15	30	18.85	30	18.85	18.85	0	10,200	0.00%
2019/05/14	30	18.80	30	19.05	19.10	0	10,188	0.00%
2019/05/13	3	19.30	0	0.00	19.20	3	10,044	0.03%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/06	0	0.00	1	19.60	19.60	-1	10,626	-0.01%
2019/05/03	0	0.00	5	20.00	20.00	-5	10,420	-0.05%
2019/04/25	5	19.75	0	0.00	19.80	5	10,411	0.05%
2019/04/18	0	0.00	30	19.57	19.60	-30	10,344	-0.29%
2019/04/16	30	19.30	0	0.00	19.35	30	10,112	0.30%
2019/04/15	30	19.35	31	19.45	19.45	-1	10,097	-0.01%
2019/04/10	2	19.45	1	19.50	19.55	1	10,053	0.01%
2019/04/09	1	19.40	3	19.40	19.50	-2	9,955	-0.02%
2019/04/03	0	0.00	2	19.10	19.15	-2	9,729	-0.02%
2019/03/27	1	19.05	2	19.05	19.00	-1	9,500	-0.01%
2019/03/25	6	18.77	0	0.00	18.85	6	9,456	0.06%
2019/03/22	0	0.00	3	19.10	19.10	-3	9,221	-0.03%
2019/03/21	0	0.00	2	19.05	19.00	-2	9,203	-0.02%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/18	0	0.00	1	19.00	19.00	-1	9,209	-0.01%
2019/03/11	1	18.80	0	0.00	18.75	1	9,316	0.01%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/02/26	3	18.75	1	18.85	18.80	2	9,065	0.02%
2019/02/20	2	18.35	1	18.25	18.30	1	8,696	0.01%
2019/02/15	4	18.13	0	0.00	18.10	4	8,676	0.05%
2019/02/14	2	18.15	0	0.00	18.15	2	8,603	0.02%
2019/02/13	2	18.25	0	0.00	18.35	2	8,586	0.02%
2019/02/12	1	18.50	0	0.00	18.45	1	8,516	0.01%
2019/02/11	0	0.00	4	18.43	18.50	-4	8,457	-0.05%
2019/01/30	0	0.00	11	18.10	18.20	-11	8,245	-0.13%
2019/01/29	0	0.00	1	18.15	18.10	-1	8,079	-0.01%
2019/01/28	1	18.00	10	18.00	18.10	-9	7,968	-0.11%
2019/01/25	2	17.80	0	0.00	17.80	2	7,712	0.03%
2019/01/09	20	17.60	0	0.00	17.60	20	7,801	0.26%
2018/12/27	3	17.53	0	0.00	17.50	3	8,195	0.04%
2018/12/25	0	0.00	29	17.40	17.60	-29	8,225	-0.35%
2018/12/24	0	0.00	1	17.45	17.65	-1	8,248	-0.01%
2018/12/20	20	17.45	0	0.00	17.45	20	8,301	0.24%
2018/12/19	0	0.00	10	17.65	17.65	-10	8,293	-0.12%
2018/12/12	20	17.50	0	0.00	17.55	20	8,415	0.24%
2018/12/05	3	17.80	0	0.00	17.80	3	7,978	0.04%
2018/12/04	40	17.95	0	0.00	17.90	40	7,972	0.50%
2018/12/03	3	17.75	0	0.00	17.90	3	7,930	0.04%
2018/11/29	5	17.65	0	0.00	17.50	5	7,609	0.07%
2018/11/22	1	17.40	0	0.00	17.40	1	7,448	0.01%
2018/11/20	2	17.50	0	0.00	17.50	2	7,587	0.03%
2018/11/19	1	17.60	0	0.00	17.70	1	7,908	0.01%
2018/11/08	0	0.00	2	17.80	17.80	-2	7,919	-0.03%
2018/11/05	0	0.00	8	17.45	17.50	-8	8,001	-0.10%
2018/11/02	0	0.00	7	17.30	17.35	-7	8,043	-0.09%
2018/10/31	0	0.00	15	17.02	17.05	-15	8,113	-0.18%
2018/10/30	0	0.00	10	16.85	16.85	-10	8,051	-0.12%
2018/10/26	20	16.85	0	0.00	16.75	20	8,220	0.24%
2018/10/25	20	16.80	0	0.00	16.85	20	8,255	0.24%
2018/10/22	3	17.18	0	0.00	17.10	3	8,235	0.04%
2018/10/19	0	0.00	5	17.10	17.15	-5	8,188	-0.06%
2018/10/18	5	17.25	0	0.00	17.20	5	8,116	0.06%
2018/10/16	1	17.50	0	0.00	17.35	1	8,387	0.01%
2018/10/11	2	17.70	30	17.65	17.45	-28	8,529	-0.33%
2018/10/08	0	0.00	50	18.55	18.55	-50	8,276	-0.60%
2018/09/17	0	0.00	20	18.90	18.90	-20	8,446	-0.24%
2018/09/13	0	0.00	50	18.80	18.80	-50	8,637	-0.58%
2018/09/07	0	0.00	102	18.85	18.95	-102	9,644	-1.06%	大賣/鉅額交易
2018/09/06	0	0.00	100	19.05	19.05	-100	9,639	-1.04%
2018/09/05	0	0.00	0	19.05	19.00	0	9,722	0.00%
2018/09/04	0	0.00	2	19.30	19.30	-2	9,746	-0.02%
2018/08/24	0	0.00	1	19.00	19.05	-1	10,183	-0.01%
2018/08/23	2	18.65	0	0.00	18.65	2	9,863	0.02%
2018/08/21	1	18.65	0	0.00	18.70	1	9,717	0.01%
2018/08/14	0	0.00	2	18.85	18.90	-2	9,581	-0.02%
2018/08/10	0	0.00	20	18.95	18.90	-20	9,501	-0.21%
2018/08/09	20	18.95	0	0.00	19.00	20	9,414	0.21%
2018/08/08	2	19.10	0	0.00	19.15	2	9,413	0.02%
2018/08/06	1	19.00	0	0.00	19.05	1	9,307	0.01%
2018/08/03	4	19.00	0	0.00	19.00	4	9,498	0.04%
2018/07/27	4	18.85	0	0.00	18.85	4	9,633	0.04%
2018/07/23	1	19.00	7	18.99	18.95	-6	9,831	-0.06%
2018/07/20	5	19.85	5	19.90	19.85	0	9,736	0.00%
2018/07/19	13	19.83	0	0.00	19.85	13	9,541	0.14%
2018/07/06	10	18.85	0	0.00	18.80	10	9,303	0.11%
2018/06/25	2	19.35	0	0.00	19.20	2	9,177	0.02%
2018/06/22	2	19.25	15	19.25	19.25	-13	9,052	-0.14%
2018/06/20	1	19.45	0	0.00	19.55	1	8,960	0.01%
2018/06/19	0	0.00	1	19.55	19.60	-1	8,889	-0.01%
2018/06/13	0	0.00	1	19.75	19.80	-1	8,281	-0.01%
2018/06/12	1	19.80	0	0.00	19.80	1	8,365	0.01%
2018/06/08	1	20.00	0	0.00	19.95	1	8,284	0.01%
2018/06/07	0.1	20.00	1	20.10	20.10	-0.9	8,253	-0.01%
2018/06/06	0.9	19.95	6.6	19.99	20.00	-5.7	8,225	-0.07%
2018/06/04	20	19.80	0	0.00	19.75	20	8,082	0.25%
2018/05/29	0	0.00	1	20.05	20.05	-1	7,812	-0.01%
2018/05/25	2	19.90	0	0.00	19.80	2	8,012	0.02%
2018/05/23	0	0.00	0	19.85	19.80	0	8,190	0.00%
2018/05/14	0	0.00	2	20.10	20.15	-2	9,130	-0.02%
2018/05/11	0	0.00	2	20.15	20.20	-2	9,149	-0.02%
2018/05/10	2	19.85	0	0.00	19.80	2	9,003	0.02%
2018/04/26	0	0.00	3	19.60	19.55	-3	9,142	-0.03%
2018/04/12	2	19.60	0	0.00	19.50	2	9,032	0.02%
2018/04/09	17	19.58	17	19.60	19.55	0	8,998	0.00%
2018/03/22	20	20.20	21	20.16	20.15	-1	8,694	-0.01%
2018/03/21	0	0.00	2	20.25	20.25	-2	8,645	-0.02%
2018/03/20	52	20.20	0.8	20.30	20.25	51.2	8,761	0.58%
2018/03/19	1.8	20.90	0	0.00	20.95	1.8	8,526	0.02%
2018/03/16	0	0.00	4	20.76	20.80	-4	8,497	-0.05%
2018/03/15	100	20.70	0	0.00	20.60	100	8,391	1.19%
2018/03/14	200	20.60	1	20.65	20.80	199	8,400	2.37%	大買/鉅額交易
2018/03/13	1	20.65	1	20.65	20.70	0	8,457	0.00%
2018/03/12	1	20.55	3	20.63	20.65	-2	8,523	-0.02%
2018/03/08	0	0.00	32	20.30	20.35	-32	8,510	-0.38%
2018/02/27	30	20.25	0	0.00	20.10	30	8,903	0.34%
2018/02/12	1	19.80	0	0.00	19.75	1	8,700	0.01%
2018/02/08	1	19.95	0	0.00	19.95	1	8,772	0.01%
2018/02/06	5	20.00	0	0.00	19.80	5	8,814	0.06%
2018/02/05	0	0.00	1	21.00	20.90	-1	8,541	-0.01%
2018/02/02	0.4	21.40	0	0.00	21.40	0.4	8,838	0.01%
2018/02/01	1.6	21.53	0	0.00	21.45	1.6	8,966	0.02%
2018/01/31	0	0.00	7	21.63	21.70	-7	9,034	-0.08%
2018/01/30	0	0.00	1	21.35	21.35	-1	8,911	-0.01%
2018/01/29	3	21.63	2	21.55	21.70	1	8,862	0.01%
2018/01/26	0	0.00	1	22.15	21.40	-1	8,834	-0.01%
2018/01/25	1	21.75	7	21.48	21.80	-6	8,693	-0.07%
2018/01/24	0	0.00	3	20.82	20.90	-3	8,270	-0.04%
2018/01/23	1	20.75	1	20.85	20.85	0	8,710	0.00%
2018/01/22	2.4	20.72	2	20.80	20.80	0.4	8,832	0.00%
2018/01/19	12.6	20.93	1	20.85	20.95	11.6	8,918	0.13%
2018/01/18	1	20.70	1	20.85	20.80	0	8,934	0.00%
2018/01/17	0.5	20.70	1	20.60	20.80	-0.5	8,968	-0.01%
2018/01/16	3	20.53	1	20.60	20.60	2	8,963	0.02%
2018/01/15	0	0.00	1	20.65	20.45	-1	8,988	-0.01%
2018/01/12	1.5	20.50	0	0.00	20.60	1.5	9,018	0.02%
2018/01/09	13	21.00	2	21.00	20.90	11	9,020	0.12%
2018/01/08	2	21.10	0	0.00	21.25	2	9,148	0.02%
2018/01/04	1	21.00	0	0.00	20.90	1	9,393	0.01%
2018/01/03	0	0.00	2	21.15	20.95	-2	9,550	-0.02%
2018/01/02	3	21.08	3	21.23	21.10	0	9,509	0.00%