仁寶 (2324)-元富-台中券商分點個股進出

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
38.60
漲跌
▼0.70
漲幅
-1.78%
成交量
38,071張
產業
上市電腦週邊類股
1803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－元富-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/05/28	12	38.79	19	38.54	38.60	-7	33,602	-0.02%
2024/05/27	14	39.05	12.1	38.96	39.30	1.9	33,649	0.01%
2024/05/24	25.1	38.59	17	38.60	38.50	8.1	33,871	0.02%
2024/05/23	90.4	39.50	27	39.11	38.15	63.3	33,266	0.19%
2024/05/22	23	39.65	85	39.83	40.30	-62	32,107	-0.19%
2024/05/21	0	0.00	1	36.70	36.75	-1	29,821	0.00%
2024/05/20	32	36.76	31	36.77	36.75	1	29,697	0.00%
2024/05/17	1	37.20	0	0.00	37.10	1	29,730	0.00%
2024/05/16	0	0.00	10	37.60	37.45	-10	29,809	-0.03%
2024/05/15	5	37.70	1	37.95	36.55	4	30,121	0.01%
2024/05/14	19	37.76	14	37.85	37.35	5	30,051	0.02%
2024/05/13	38	36.27	39	36.50	36.50	-1	28,937	0.00%
2024/05/10	2.1	36.03	2	36.30	36.40	0.1	29,174	0.00%
2024/05/09	1	36.15	3.2	36.19	36.25	-2.2	29,187	-0.01%
2024/05/07	84	35.15	82	35.50	35.60	2	29,106	0.01%
2024/05/06	0.1	35.60	1.1	35.51	35.60	-1	29,050	0.00%
2024/05/03	1	35.10	0	0.00	35.10	1	29,716	0.00%
2024/05/02	0.2	35.15	10	35.00	35.05	-9.8	30,087	-0.03%
2024/04/30	0	0.00	0.5	36.05	35.80	-0.5	30,122	0.00%
2024/04/26	0	0.00	4	36.16	36.00	-4	31,554	-0.01%
2024/04/25	0	35.00	2	35.40	35.50	-2	32,093	-0.01%
2024/04/24	0	0.00	5	35.45	35.50	-5	32,671	-0.02%
2024/04/23	2	34.50	0	0.00	34.50	2	32,739	0.01%
2024/04/22	1	34.90	0	0.00	34.20	1	32,862	0.00%
2024/04/19	11	35.13	7	35.26	35.30	4	32,811	0.01%
2024/04/17	1	35.50	31.7	35.62	35.60	-30.7	33,090	-0.09%
2024/04/16	1.1	35.40	35	35.50	35.30	-33.9	33,636	-0.10%
2024/04/15	1	36.40	5	36.55	36.30	-4	34,543	-0.01%
2024/04/12	3	36.47	2	36.80	36.40	1	35,140	0.00%
2024/04/11	0	0.00	1	36.50	36.85	-1	35,475	0.00%
2024/04/10	1.1	36.99	4	36.91	36.60	-2.9	36,142	-0.01%
2024/04/09	0.1	36.50	3	36.42	36.45	-2.9	36,798	-0.01%
2024/04/08	8.1	35.92	3	36.02	35.95	5.1	37,651	0.01%
2024/04/03	30	36.83	2	36.85	36.55	28	38,743	0.07%
2024/04/02	4	36.80	9	36.74	36.85	-5	40,335	-0.01%
2024/04/01	8.1	36.36	5	36.93	36.55	3.1	42,947	0.01%
2024/03/29	21	35.89	7	35.89	36.20	14	45,500	0.03%
2024/03/28	5	38.10	11	38.20	38.30	-6	46,371	-0.01%
2024/03/27	0	0.00	5	38.18	38.10	-5	47,113	-0.01%
2024/03/26	1	37.80	9	38.36	37.90	-8	49,405	-0.02%
2024/03/25	13	38.69	3.1	38.92	38.55	9.9	53,777	0.02%
2024/03/22	15	38.51	23	38.96	38.65	-8	54,284	-0.01%
2024/03/21	2	38.23	7	38.46	38.40	-5	54,988	-0.01%
2024/03/20	24	37.94	41	37.91	37.90	-17	54,984	-0.03%
2024/03/19	4.2	37.25	2.1	37.45	37.20	2.1	55,002	0.00%
2024/03/18	6	36.70	5	36.86	36.90	1	55,410	0.00%
2024/03/15	0	0.00	7	36.96	37.00	-7	55,491	-0.01%
2024/03/14	2	36.60	6	36.97	36.65	-4	55,260	-0.01%
2024/03/13	3	36.98	7	37.05	36.70	-4	55,030	-0.01%
2024/03/12	11	36.62	7	36.95	37.20	4	54,872	0.01%
2024/03/11	0.1	36.70	1	36.95	36.90	-0.9	54,603	0.00%
2024/03/08	12.1	36.68	10	37.01	36.65	2.1	54,474	0.00%
2024/03/07	20	36.72	6	36.51	36.55	14	54,118	0.03%
2024/03/06	6.1	37.67	3	37.55	37.55	3.1	53,599	0.01%
2024/03/05	8	37.77	2	37.73	37.80	6	53,461	0.01%
2024/03/04	640	40.09	663	38.23	38.00	-23	52,965	-0.04%	大買/大賣/
2024/03/01	2	36.60	0	0.00	36.70	2	49,312	0.00%
2024/02/29	5.1	35.91	2	36.38	36.50	3.1	49,162	0.01%
2024/02/27	6	36.93	35	37.56	36.50	-29	48,643	-0.06%
2024/02/26	10.1	35.99	0	0.00	36.00	10.1	47,815	0.02%
2024/02/23	0	0.00	3	36.90	36.20	-3	47,759	-0.01%
2024/02/22	17	36.65	5	36.59	36.75	12	47,852	0.03%
2024/02/21	0	0.00	1	36.45	36.75	-1	47,736	0.00%
2024/02/20	6	36.72	10	36.65	36.80	-4	47,744	-0.01%
2024/02/19	5.1	36.29	3	36.63	36.90	2.1	47,640	0.00%
2024/02/16	12.1	36.85	7	36.82	36.85	5.1	47,432	0.01%
2024/02/15	2.1	35.78	7	35.73	35.80	-4.9	46,988	-0.01%
2024/02/05	1.1	35.95	3	35.70	35.90	-1.9	46,768	0.00%
2024/02/02	3	35.97	2	36.40	35.80	1	46,629	0.00%
2024/02/01	1	35.95	1	36.00	36.40	0	46,487	0.00%
2024/01/31	3.1	35.93	1	35.85	35.85	2.1	46,345	0.00%
2024/01/30	6	36.08	1	36.20	36.00	5	46,228	0.01%
2024/01/29	0	0.00	12.1	36.29	36.35	-12.1	46,094	-0.03%
2024/01/26	33	35.89	9	36.46	35.50	24	45,936	0.05%
2024/01/25	7	37.37	14	37.18	37.20	-7	45,153	-0.02%
2024/01/24	21.5	37.14	7.7	37.05	36.85	13.8	44,784	0.03%
2024/01/23	9	37.46	11	37.35	37.55	-2	44,688	0.00%
2024/01/22	10	37.36	16	37.34	37.60	-6	44,242	-0.01%
2024/01/19	9	35.62	17	36.20	36.30	-8	43,240	-0.02%
2024/01/18	15	35.04	23	35.59	34.80	-8	42,754	-0.02%
2024/01/17	3.2	34.63	0	0.00	34.55	3.2	42,118	0.01%
2024/01/16	12	35.07	7	35.14	35.00	5	41,998	0.01%
2024/01/15	1	36.20	5	36.23	35.55	-4	41,748	-0.01%
2024/01/12	14	35.45	16	35.60	35.60	-2	41,713	0.00%
2024/01/11	13.7	35.97	1	36.20	36.10	12.7	41,571	0.03%
2024/01/10	18	36.27	26	36.18	35.85	-8	41,583	-0.02%
2024/01/09	23	37.51	22	37.24	36.95	1	41,042	0.00%
2024/01/08	9	37.80	30	37.81	37.75	-21	40,032	-0.05%
2024/01/05	8	36.96	1	36.75	36.95	7	39,758	0.02%
2024/01/04	8	37.26	3	37.27	37.30	5	39,379	0.01%
2024/01/03	38	38.46	18.3	38.86	38.10	19.7	38,862	0.05%
2024/01/02	2.1	39.01	17	39.66	39.55	-15	38,130	-0.04%
2023/12/29	23	39.73	18	39.85	39.85	5	37,329	0.01%
2023/12/28	18	39.38	26	39.53	38.95	-8	36,084	-0.02%
2023/12/27	48.1	39.85	1,420.4	39.71	40.20	-1,372.3	34,511	-3.98%	大賣/鉅額交易
2023/12/26	631.1	38.22	41.2	38.63	39.05	589.9	31,846	1.85%	大買/鉅額交易
2023/12/25	36	37.14	31	37.12	37.10	5	29,191	0.02%
2023/12/22	8.1	36.06	26.1	35.94	36.10	-18	27,245	-0.07%
2023/12/21	9	37.02	19.1	36.92	36.70	-10.1	26,262	-0.04%
2023/12/20	818.1	37.19	80.6	37.03	37.40	737.6	23,885	3.09%	大買/鉅額交易
2023/12/19	2.1	34.14	5	34.08	34.00	-2.9	19,249	-0.02%
2023/12/18	3.3	34.62	68	35.70	34.60	-64.7	18,792	-0.34%
2023/12/15	0	0.00	2	33.33	33.05	-2	17,746	-0.01%
2023/12/14	12.1	33.97	3	33.72	33.65	9.1	17,422	0.05%
2023/12/13	9	33.03	10.2	33.31	33.75	-1.2	16,926	-0.01%
2023/12/12	2	32.05	3	31.85	32.00	-1	16,677	-0.01%
2023/12/11	2	32.00	32	32.14	32.20	-30	16,723	-0.18%
2023/12/08	2	31.30	1	31.20	31.20	1	16,423	0.01%
2023/12/07	1.1	31.42	2	31.15	30.95	-0.9	16,698	-0.01%
2023/12/06	2	31.35	3.5	31.12	31.25	-1.5	16,978	-0.01%
2023/12/05	0.2	30.40	0	0.00	30.40	0.2	16,872	0.00%
2023/12/04	1	30.70	0	0.00	30.60	1	17,041	0.01%
2023/12/01	5	30.67	5	30.40	30.35	0	17,274	0.00%
2023/11/30	1	30.45	0	0.00	30.90	1	17,485	0.01%
2023/11/28	1	30.65	1	30.75	30.65	0	17,447	0.00%
2023/11/27	2	30.80	1	30.85	30.35	1	18,073	0.01%
2023/11/22	1	31.10	0	0.00	30.80	1	19,074	0.01%
2023/11/21	1	30.95	3	30.92	31.20	-2	19,818	-0.01%
2023/11/20	0	30.65	1	30.55	30.75	-1	20,759	0.00%
2023/11/17	0.2	30.25	1.1	30.35	30.35	-0.8	21,344	0.00%
2023/11/16	2	30.05	0	0.00	30.00	2	22,307	0.01%
2023/11/15	1	30.20	1	30.40	30.25	0	23,218	0.00%
2023/11/14	1.1	30.20	3	30.25	30.25	-2	24,883	-0.01%
2023/11/13	0.2	30.15	2	30.03	30.10	-1.8	27,522	-0.01%
2023/11/09	1.3	29.73	3	29.77	29.60	-1.7	33,727	-0.01%
2023/11/08	1	29.55	2	29.95	29.95	-1	35,377	0.00%
2023/11/06	1.2	29.54	2	29.83	29.80	-0.8	36,046	0.00%
2023/11/03	4	29.10	2	28.90	28.95	2	36,127	0.01%
2023/11/02	2	29.18	4	29.21	29.10	-2	36,526	-0.01%
2023/11/01	3	28.77	0	0.00	28.70	3	36,874	0.01%
2023/10/31	1	28.70	0	0.00	28.05	1	37,021	0.00%
2023/10/30	7	28.90	2	28.85	28.80	5	37,252	0.01%
2023/10/27	3	29.50	1	29.40	29.05	2	37,367	0.01%
2023/10/26	2	29.15	5	28.68	29.05	-3	37,935	-0.01%
2023/10/25	5	29.16	0	0.00	29.05	5	38,055	0.01%
2023/10/24	0	0.00	3	28.68	29.45	-3	38,267	-0.01%
2023/10/23	33	28.46	0	0.00	28.45	33	38,367	0.09%
2023/10/19	11	29.27	1	28.95	29.25	10	39,612	0.03%
2023/10/18	3.1	28.90	7	28.79	28.95	-4	40,159	-0.01%
2023/10/17	9.2	29.45	0	0.00	29.35	9.2	40,677	0.02%
2023/10/16	5	29.74	0	0.00	29.50	5	43,130	0.01%
2023/10/13	7.2	29.97	8	30.04	30.20	-0.8	46,846	0.00%
2023/10/12	0	0.00	2	30.60	30.80	-2	48,229	0.00%
2023/10/11	4.2	30.63	5.2	30.78	30.80	-1	48,798	0.00%
2023/10/06	2	30.55	3	30.50	30.50	-1	50,264	0.00%
2023/10/05	3.2	30.61	2	30.80	30.85	1.2	50,285	0.00%
2023/10/04	0.5	30.40	0	0.00	30.50	0.5	50,368	0.00%
2023/10/03	3	31.03	4	31.00	30.90	-1	50,569	0.00%
2023/10/02	2	30.85	7	30.89	30.90	-5	50,758	-0.01%
2023/09/28	5	30.83	4	31.09	30.70	1	50,653	0.00%
2023/09/27	0	0.00	3.1	30.94	31.00	-3.1	50,576	-0.01%
2023/09/26	1	30.70	2	30.70	30.70	-1	50,905	0.00%
2023/09/25	1	30.60	1.3	30.61	30.60	-0.3	51,029	0.00%
2023/09/22	1.3	30.67	0	0.00	30.85	1.3	51,327	0.00%
2023/09/21	2	30.33	3	30.35	30.55	-1	51,904	0.00%
2023/09/20	16	30.84	3	31.00	30.55	13	51,754	0.03%
2023/09/19	0.2	30.95	2	31.05	30.95	-1.8	51,653	0.00%
2023/09/18	1	31.10	2	31.28	31.05	-1	51,861	0.00%
2023/09/15	2	31.77	5.5	31.66	31.80	-3.5	52,131	-0.01%
2023/09/14	4	31.88	3	31.92	31.85	1	52,095	0.00%
2023/09/13	1	31.20	0	0.00	31.40	1	52,884	0.00%
2023/09/12	0	31.35	403	30.75	31.35	-403	54,129	-0.74%	大賣/鉅額交易
2023/09/11	6.2	30.89	25	30.58	30.80	-18.8	54,301	-0.03%
2023/09/08	3	31.68	3	31.70	31.75	0	54,225	0.00%
2023/09/07	17	31.54	4	31.61	31.40	13	54,489	0.02%
2023/09/06	23.7	31.94	8	32.04	32.00	15.7	54,459	0.03%
2023/09/05	47	32.03	14.5	31.85	32.00	32.5	54,492	0.06%
2023/09/04	20.2	31.50	4	31.78	31.85	16.2	54,597	0.03%
2023/09/01	14.1	31.98	8	31.88	31.80	6.1	54,596	0.01%
2023/08/31	114.5	31.87	14	31.85	31.90	100.5	54,525	0.18%	大買/
2023/08/30	11	32.90	24	32.85	32.90	-13	54,063	-0.02%
2023/08/29	4	33.16	3	33.08	33.35	1	54,588	0.00%
2023/08/28	1	32.45	5	32.62	33.00	-4	54,608	-0.01%
2023/08/25	132	33.25	30	33.47	33.15	102	55,001	0.19%	大買/鉅額交易
2023/08/24	72	34.50	42	34.17	33.95	30	54,612	0.05%
2023/08/23	18	34.38	22	34.46	34.40	-4	54,144	-0.01%
2023/08/22	44	35.10	36	34.76	34.75	8	54,201	0.01%
2023/08/21	28.9	35.10	7	34.87	34.65	21.9	53,634	0.04%
2023/08/18	38.1	35.63	75	35.33	34.75	-36.9	53,128	-0.07%
2023/08/17	86.7	37.07	83.1	36.81	37.00	3.6	51,737	0.01%
2023/08/16	73.1	34.92	81	35.39	35.95	-7.9	49,308	-0.02%
2023/08/15	103.4	35.49	69.4	35.75	35.80	34	47,305	0.07%	大買/
2023/08/14	22.3	32.70	67.4	32.93	32.75	-45.2	43,592	-0.10%
2023/08/11	2.4	30.82	27	30.75	30.75	-24.6	42,224	-0.06%
2023/08/10	19.2	30.11	4	30.00	30.00	15.2	42,016	0.04%
2023/08/09	0	31.55	4	31.40	31.55	-4	41,821	-0.01%
2023/08/08	4	30.88	3	31.45	31.40	1	41,932	0.00%
2023/08/07	1.2	30.09	5	30.74	30.95	-3.8	41,845	-0.01%
2023/08/04	2	29.70	6	30.03	30.05	-4	41,764	-0.01%
2023/08/02	11	29.81	307	29.38	29.45	-296	41,937	-0.71%	大賣/鉅額交易
2023/08/01	5	30.13	5	30.47	30.30	0	41,504	0.00%
2023/07/31	32	30.78	19	30.55	30.45	13	41,356	0.03%
2023/07/28	1	31.01	1,003	30.90	31.30	-1,002	40,709	-2.46%	大賣/鉅額交易
2023/07/27	7	31.36	4	31.09	30.95	3	40,510	0.01%
2023/07/26	6	31.19	4.4	31.39	31.65	1.7	40,367	0.00%
2023/07/25	13	32.26	5	32.28	31.80	8	40,130	0.02%
2023/07/24	7.1	31.56	1.1	31.55	31.65	6	39,360	0.02%
2023/07/21	19	30.63	5	30.81	31.05	14	38,783	0.04%
2023/07/20	15.5	30.54	8	30.72	30.45	7.5	38,203	0.02%
2023/07/19	32.2	31.85	717	31.46	31.10	-684.8	37,560	-1.82%	大賣/鉅額交易
2023/07/18	2,069.4	36.65	20.3	34.94	34.45	2,049.1	35,272	5.81%	大買/鉅額交易
2023/07/17	20	32.80	27.3	33.04	33.55	-7.3	31,798	-0.02%
2023/07/14	7	30.56	5	30.37	30.50	2	30,673	0.01%
2023/07/13	14.2	31.12	39.2	30.94	30.55	-25.1	30,077	-0.08%
2023/07/12	2.4	29.47	2	29.50	29.55	0.4	28,557	0.00%
2023/07/11	0	28.90	5	28.75	28.95	-5	28,473	-0.02%
2023/07/10	3.2	28.61	4	28.43	28.70	-0.8	28,477	0.00%
2023/07/07	2	28.93	5	28.98	29.20	-3	28,339	-0.01%
2023/07/06	16	30.11	12	30.12	29.80	4	28,080	0.01%
2023/07/05	2.2	30.14	0	0.00	30.05	2.2	27,977	0.01%
2023/07/04	2	30.18	8	30.28	30.25	-6	28,041	-0.02%
2023/07/03	4	29.61	9	29.74	29.70	-5	27,839	-0.02%
2023/06/30	4	29.01	0	0.00	29.25	4	27,788	0.01%
2023/06/29	6	29.55	12	29.85	29.50	-6	27,774	-0.02%
2023/06/28	2	28.85	2	29.05	29.05	0	27,222	0.00%
2023/06/27	1	28.60	5	28.84	28.75	-4	27,184	-0.01%
2023/06/26	24	29.14	15	29.16	29.10	9	27,173	0.03%
2023/06/21	4	29.10	7	29.21	29.35	-3	27,009	-0.01%
2023/06/20	0	28.90	9.1	28.75	28.90	-9.1	26,804	-0.03%
2023/06/19	28.1	28.15	5	28.45	28.55	23.1	26,509	0.09%
2023/06/16	10.7	29.93	49.2	29.86	29.90	-38.5	25,537	-0.15%
2023/06/15	17	28.61	5	28.70	28.70	12	24,314	0.05%
2023/06/14	10.2	28.64	1	28.55	28.55	9.2	24,163	0.04%
2023/06/13	1	28.90	7	29.01	29.00	-6	24,213	-0.02%
2023/06/12	20.2	28.75	6	28.50	28.50	14.2	23,926	0.06%
2023/06/09	1	28.75	21	28.75	28.85	-20	23,889	-0.08%
2023/06/08	3	28.15	4	28.45	28.20	-1	23,909	0.00%
2023/06/07	2	28.08	3	28.32	28.45	-1	23,649	0.00%
2023/06/06	2	28.00	7	28.04	28.00	-5	23,409	-0.02%
2023/06/05	6.2	28.37	2.2	28.51	28.25	4	23,204	0.02%
2023/06/02	3	28.58	33.2	28.22	28.40	-30.2	22,916	-0.13%
2023/06/01	2.4	26.97	1	27.00	27.30	1.4	22,195	0.01%
2023/05/31	7	27.50	0	0.00	27.85	7	21,705	0.03%
2023/05/30	2	27.70	4	27.45	27.55	-2	20,963	-0.01%
2023/05/29	3	28.28	30.1	28.15	28.15	-27.1	20,625	-0.13%
2023/05/26	6	27.40	11	27.37	27.55	-5	19,923	-0.03%
2023/05/25	0	0.00	10	27.00	27.35	-10	19,340	-0.05%
2023/05/24	0.1	26.30	13	26.40	27.00	-13	18,896	-0.07%
2023/05/23	3	26.32	1.1	26.54	26.45	1.9	18,417	0.01%
2023/05/22	0	0.00	5	26.75	26.70	-5	18,037	-0.03%
2023/05/19	1	26.25	20	26.45	26.40	-19	17,650	-0.11%
2023/05/18	6.3	26.54	10.1	26.53	26.45	-3.8	17,539	-0.02%
2023/05/17	1.6	26.22	8	26.23	26.35	-6.4	17,261	-0.04%
2023/05/16	2.2	25.85	3	25.95	26.00	-0.8	16,926	0.00%
2023/05/12	7	25.71	1	25.70	25.85	6	16,744	0.04%
2023/05/11	7	25.71	1	25.70	25.85	6	16,429	0.04%
2023/05/10	15.2	25.50	6	25.58	25.60	9.2	16,053	0.06%
2023/05/09	1	25.25	3	25.28	25.35	-2	15,868	-0.01%
2023/05/08	0	24.60	2	24.55	24.60	-2	15,673	-0.01%
2023/05/05	0	0.00	1	24.05	24.15	-1	15,584	-0.01%
2023/05/04	1	24.15	0	0.00	24.15	1	15,642	0.01%
2023/05/02	2.6	24.29	0	0.00	24.30	2.6	15,828	0.02%
2023/04/27	0	0.00	8	23.75	23.75	-8	15,757	-0.05%
2023/04/26	2	23.73	10	23.80	23.75	-8	15,773	-0.05%
2023/04/25	6	23.61	0	0.00	23.70	6	15,642	0.04%
2023/04/24	9	24.01	0	0.00	23.95	9	15,494	0.06%
2023/04/21	0	0.00	2	24.50	24.40	-2	15,237	-0.01%
2023/04/20	2.1	24.35	0	0.00	24.15	2.1	14,956	0.01%
2023/04/19	3	25.70	8	25.64	25.65	-5	14,496	-0.03%
2023/04/18	0	25.15	2	25.15	25.15	-2	13,798	-0.01%
2023/04/17	1.2	25.12	18	25.20	25.15	-16.8	13,663	-0.12%
2023/04/14	4	25.26	10.1	25.25	25.25	-6.1	13,369	-0.05%
2023/04/13	0	0.00	10.4	25.74	25.55	-10.4	13,242	-0.08%
2023/04/12	2	25.75	2	25.75	25.75	0	13,085	0.00%
2023/04/11	3	25.70	0	0.00	25.75	3	12,964	0.02%
2023/04/10	2.3	25.65	0	0.00	25.65	2.3	12,817	0.02%
2023/04/07	2	25.65	131	25.52	25.65	-129	12,730	-1.01%	大賣/鉅額交易
2023/04/06	0.5	25.45	0	0.00	25.45	0.5	12,503	0.00%
2023/03/31	1	25.45	23	25.31	25.25	-22	12,322	-0.18%
2023/03/30	0.4	25.10	6.2	25.15	25.25	-5.8	12,469	-0.05%
2023/03/29	1	24.80	0	0.00	24.80	1	12,536	0.01%
2023/03/28	1	24.60	0	0.00	24.70	1	12,867	0.01%
2023/03/27	0	0.00	1	24.80	24.75	-1	13,389	-0.01%
2023/03/24	0	0.00	5	24.80	24.70	-5	13,798	-0.04%
2023/03/23	0	0.00	2	24.88	24.85	-2	13,642	-0.01%
2023/03/22	0	0.00	6	24.45	24.70	-6	13,471	-0.04%
2023/03/21	6	24.30	0	0.00	24.30	6	13,442	0.04%
2023/03/20	1	24.00	2	24.10	24.00	-1	13,388	-0.01%
2023/03/17	11	24.20	10	24.15	24.20	1	13,338	0.01%
2023/03/15	0	0.00	2	24.40	24.25	-2	12,778	-0.02%
2023/03/13	1	24.50	13	24.54	24.65	-12	12,629	-0.10%
2023/03/10	0.2	24.65	0	0.00	24.65	0.2	12,437	0.00%
2023/03/09	0	24.70	20	24.75	24.75	-20	12,385	-0.16%
2023/03/08	0	24.80	0	0.00	24.80	0	12,562	0.00%
2023/03/07	3	24.75	0	0.00	24.85	3	12,695	0.02%
2023/03/06	10.1	24.45	2.1	24.57	24.85	8	12,786	0.06%
2023/03/02	0.5	24.25	0	0.00	24.25	0.5	12,801	0.00%
2023/03/01	1	24.20	0	0.00	24.25	1	12,786	0.01%
2023/02/24	0	0.00	10.4	24.25	24.15	-10.4	12,860	-0.08%
2023/02/23	0	0.00	1	24.20	24.15	-1	12,846	-0.01%
2023/02/22	6	23.75	2	23.58	23.70	4	12,771	0.03%
2023/02/21	10	23.55	0	0.00	23.65	10	12,798	0.08%
2023/02/16	0	0.00	10	23.65	23.50	-10	13,193	-0.08%
2023/02/15	0	0.00	2	23.40	23.50	-2	13,040	-0.02%
2023/02/13	0.2	23.70	2	23.55	23.70	-1.8	12,924	-0.01%
2023/02/10	1.3	23.51	0	0.00	23.45	1.3	12,848	0.01%
2023/02/09	0	23.55	0	0.00	23.55	0	12,789	0.00%
2023/02/07	0	23.60	0	0.00	23.60	0	12,873	0.00%
2023/02/06	0.7	23.40	3	23.37	23.40	-2.3	12,765	-0.02%
2023/02/03	0	0.00	1	23.10	22.95	-1	12,554	-0.01%
2023/01/31	11	22.75	0.1	23.05	22.60	10.9	12,547	0.09%
2023/01/30	1	22.85	5	23.12	23.20	-4	12,313	-0.03%
2023/01/17	0.1	22.90	0	0.00	22.85	0.1	12,125	0.00%
2023/01/16	1	22.65	0	0.00	22.75	1	12,192	0.01%
2023/01/13	2	22.70	0	0.00	22.70	2	12,389	0.02%
2023/01/12	1	22.75	0	0.00	22.70	1	12,602	0.01%
2023/01/11	0.2	22.95	0	0.00	22.90	0.2	12,773	0.00%
2023/01/10	0.3	23.20	0	0.00	23.25	0.3	12,964	0.00%
2023/01/09	0.1	23.25	1	23.25	23.30	-0.9	13,108	-0.01%
2023/01/06	1	23.05	0	0.00	23.05	1	13,176	0.01%
2023/01/05	1.3	23.04	35	23.00	23.00	-33.7	13,362	-0.25%
2023/01/04	0	23.05	0	0.00	23.05	0	13,407	0.00%
2023/01/03	2.1	23.10	1	23.10	23.20	1.1	13,536	0.01%
2022/12/30	1	23.15	1	23.10	23.05	0	13,484	0.00%
2022/12/29	0	0.00	1	23.00	23.05	-1	13,441	-0.01%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	2	22.90	22.95	-2	13,967	-0.01%
2022/12/21	0	0.00	1	22.85	22.85	-1	14,272	-0.01%
2022/12/16	1	21.75	2	22.10	22.85	-1	13,275	-0.01%
2022/12/15	1	21.85	0	0.00	21.90	1	13,197	0.01%
2022/12/14	0	0.00	3	21.88	22.00	-3	13,622	-0.02%
2022/12/12	0.5	21.95	0	0.00	21.95	0.5	14,126	0.00%
2022/12/09	0.6	21.90	2.1	21.85	21.95	-1.5	14,698	-0.01%
2022/12/08	1	21.55	0	0.00	21.65	1	14,836	0.01%
2022/12/07	0.4	21.65	0.1	21.60	21.65	0.3	14,967	0.00%
2022/12/06	2	21.58	0	0.00	21.70	2	14,916	0.01%
2022/12/05	0.5	21.88	0	0.00	21.85	0.5	14,939	0.00%
2022/12/02	1	21.55	3	21.60	21.55	-2	14,949	-0.01%
2022/12/01	4	21.55	0	0.00	21.55	4	14,917	0.03%
2022/11/30	1	21.35	0	0.00	21.65	1	14,812	0.01%
2022/11/29	1	21.55	0	0.00	21.50	1	14,615	0.01%
2022/11/28	10	21.30	0	0.00	21.75	10	14,614	0.07%
2022/11/24	0	0.00	3	21.38	21.85	-3	14,705	-0.02%
2022/11/23	0	0.00	2	21.05	21.05	-2	14,700	-0.01%
2022/11/22	1	20.80	5	20.90	20.90	-4	14,772	-0.03%
2022/11/21	6	21.12	1	21.35	21.10	5	14,560	0.03%
2022/11/14	3	21.82	0	0.00	22.00	3	14,450	0.02%
2022/11/11	1.2	21.92	2	22.00	22.05	-0.8	14,255	-0.01%
2022/11/10	0	21.75	0	0.00	21.75	0	14,210	0.00%
2022/11/09	0	21.70	0	0.00	21.80	0	14,301	0.00%
2022/11/07	0.3	21.50	0	0.00	21.45	0.3	14,641	0.00%
2022/11/04	0.7	21.30	1	21.00	21.30	-0.3	14,700	0.00%
2022/11/02	2	21.10	0	0.00	21.15	2	14,700	0.01%
2022/10/31	0	0.00	4	21.04	21.10	-4	14,710	-0.03%
2022/10/28	1	20.75	0	0.00	20.75	1	14,713	0.01%
2022/10/27	1	20.60	0	0.00	20.60	1	14,779	0.01%
2022/10/21	11	20.85	0	0.00	20.85	11	14,742	0.07%
2022/10/19	0	0.00	0	21.25	21.05	0	14,367	0.00%
2022/10/18	1	21.10	0	0.00	21.15	1	14,133	0.01%
2022/10/17	0	0.00	5	21.25	21.25	-5	14,114	-0.04%
2022/10/14	5.5	21.50	0	0.00	21.40	5.5	14,140	0.04%
2022/10/13	0.6	21.70	0	0.00	21.70	0.6	14,249	0.00%
2022/10/12	0.2	21.50	2	21.40	21.50	-1.8	14,308	-0.01%
2022/10/11	0	21.50	0	0.00	21.35	0	14,472	0.00%
2022/10/07	0	21.65	0	0.00	21.60	0	14,351	0.00%
2022/10/06	0	0.00	0.3	21.80	21.70	-0.3	14,403	0.00%
2022/10/05	6	21.75	0	0.00	21.70	6	14,545	0.04%
2022/10/04	0.1	21.75	0	0.00	21.70	0.1	14,551	0.00%
2022/09/27	5	21.90	0	0.00	21.80	5	13,909	0.04%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/23	1	22.15	0	0.00	22.10	1	13,858	0.01%
2022/09/22	3	22.17	0	0.00	22.05	3	14,166	0.02%
2022/09/21	1	22.40	0	0.00	22.25	1	13,819	0.01%
2022/09/19	4	22.56	0	0.00	22.60	4	13,130	0.03%
2022/09/16	0.1	22.58	1.5	22.57	22.50	-1.4	12,936	-0.01%
2022/09/15	0	0.00	1	23.00	22.80	-1	12,394	-0.01%
2022/09/14	4	22.69	0	0.00	22.55	4	12,235	0.03%
2022/09/13	0.4	23.10	1	23.00	23.15	-0.6	12,225	0.00%
2022/09/12	1	22.99	0	0.00	23.00	1	12,357	0.01%
2022/09/08	0	0.00	2	23.00	23.00	-2	12,637	-0.02%
2022/09/07	6	22.55	0	0.00	22.45	6	12,564	0.05%
2022/09/06	1.4	22.58	0	0.00	22.75	1.4	12,502	0.01%
2022/09/05	0	22.65	0	0.00	22.55	0	12,499	0.00%
2022/08/30	4	22.85	0	0.00	22.70	4	12,297	0.03%
2022/08/29	0.1	22.75	0	0.00	22.65	0.1	12,292	0.00%
2022/08/24	1	22.95	0	0.00	22.95	1	12,345	0.01%
2022/08/22	0	0.00	1	23.10	23.15	-1	12,917	-0.01%
2022/08/19	1	22.85	1	22.85	22.90	0	12,878	0.00%
2022/08/18	1	22.55	1	22.75	22.75	0	12,949	0.00%
2022/08/16	0	22.55	0	0.00	22.50	0	13,170	0.00%
2022/08/15	8	22.41	0	0.00	22.45	8	13,258	0.06%
2022/08/12	1	23.05	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0.2	23.25	5	23.25	23.25	-4.8	13,032	-0.04%
2022/08/10	1	23.00	3	23.15	23.00	-2	13,266	-0.02%
2022/08/09	1	23.05	0	0.00	23.10	1	13,341	0.01%
2022/08/08	0	23.10	0	0.00	23.10	0	13,627	0.00%
2022/08/05	0.3	22.95	0	0.00	22.95	0.3	13,998	0.00%
2022/08/04	0.1	22.95	0	0.00	22.85	0.1	14,223	0.00%
2022/08/03	1	22.90	10	23.00	23.10	-9	14,339	-0.06%
2022/08/02	0	0.00	2	23.08	22.95	-2	14,540	-0.01%
2022/07/29	1	22.95	0	0.00	22.80	1	14,703	0.01%
2022/07/27	0	0.00	1	22.90	22.95	-1	14,909	-0.01%
2022/07/25	10	22.70	11	22.57	22.80	-1	15,025	-0.01%
2022/07/22	1	22.55	1	22.50	22.70	0	15,281	0.00%
2022/07/21	0	0.00	5	22.30	22.40	-5	15,449	-0.03%
2022/07/15	0	0.00	2	21.95	21.85	-2	17,240	-0.01%
2022/07/12	0	21.85	0	0.00	21.85	0	18,063	0.00%
2022/07/11	1	21.90	0	0.00	21.90	1	18,099	0.01%
2022/07/08	2	21.90	0	0.00	21.90	2	18,279	0.01%
2022/07/07	0	21.75	7	21.50	21.65	-7	18,463	-0.04%
2022/07/06	3.1	21.54	0	0.00	21.40	3.1	18,669	0.02%
2022/07/05	2	22.13	0	0.00	22.15	2	18,745	0.01%
2022/07/01	1	22.40	0	0.00	22.40	1	19,240	0.01%
2022/06/30	0	0.00	2	22.80	22.75	-2	19,139	-0.01%
2022/06/28	1	22.85	0	0.00	22.90	1	18,949	0.01%
2022/06/24	0.5	22.75	0	0.00	22.75	0.5	18,983	0.00%
2022/06/22	0	22.80	0	0.00	22.70	0	18,963	0.00%
2022/06/20	1	22.50	0	0.00	22.35	1	18,967	0.01%
2022/06/17	10	22.60	14	22.55	22.55	-4	18,913	-0.02%
2022/06/16	1	22.80	0.3	22.85	22.75	0.8	18,705	0.00%
2022/06/15	0.2	22.95	0	0.00	22.85	0.2	18,990	0.00%
2022/06/14	22	22.85	0	0.00	22.80	22	19,329	0.11%
2022/06/13	1.2	22.80	0	0.00	23.00	1.2	20,222	0.01%
2022/06/09	1	23.05	0	0.00	23.00	1	20,190	0.00%
2022/06/08	0	0.00	16	23.15	23.20	-16	20,185	-0.08%
2022/06/07	1	23.05	0	0.00	23.00	1	20,200	0.00%
2022/06/06	0.3	23.25	0	0.00	23.20	0.3	20,134	0.00%
2022/06/02	8	23.07	1	23.15	23.10	7	20,300	0.03%
2022/06/01	8	23.06	1	23.25	23.05	7	20,525	0.03%
2022/05/30	1	22.85	1	22.90	22.95	0	19,828	0.00%
2022/05/26	0	22.65	0	0.00	22.50	0	19,786	0.00%
2022/05/25	0.4	22.70	1	22.55	22.60	-0.6	19,846	0.00%
2022/05/23	4	22.30	0	0.00	22.20	4	19,825	0.02%
2022/05/20	0	0.00	1	22.75	22.60	-1	19,757	-0.01%
2022/05/18	3	22.97	0	0.00	23.05	3	19,607	0.02%
2022/05/16	11	22.55	0	0.00	23.00	11	19,276	0.06%
2022/05/13	1	22.35	0	0.00	22.90	1	19,087	0.01%
2022/05/12	0	22.80	0	0.00	23.00	0	18,806	0.00%
2022/05/11	1.2	22.88	0	0.00	23.00	1.2	18,636	0.01%
2022/05/10	0	0.00	1	23.10	23.05	-1	18,654	-0.01%
2022/05/09	2	22.78	8	22.49	22.65	-6	18,542	-0.03%
2022/05/06	51.2	22.55	51	22.55	22.60	0.2	18,525	0.00%
2022/05/05	4.5	22.59	0	0.00	22.55	4.5	18,546	0.02%
2022/05/04	2	22.53	6	22.46	22.65	-4	18,562	-0.02%
2022/04/29	0	0.00	1	22.25	22.25	-1	18,661	-0.01%
2022/04/28	6	21.83	0	0.00	22.00	6	18,851	0.03%
2022/04/27	10	22.05	0	0.00	22.10	10	18,641	0.05%
2022/04/26	0	22.70	0	0.00	22.60	0	18,406	0.00%
2022/04/25	1.5	22.29	0	0.00	22.20	1.5	18,360	0.01%
2022/04/22	45	22.86	2	22.75	22.80	43	17,961	0.24%
2022/04/21	4	25.35	0	0.00	25.40	4	16,765	0.02%
2022/04/20	102	25.15	0	0.00	25.20	102	16,338	0.62%	大買/鉅額交易
2022/04/19	2	25.33	0	0.00	25.20	2	16,006	0.01%
2022/04/18	4	25.33	0	0.00	25.40	4	15,785	0.03%
2022/04/15	6	25.42	10	25.25	25.45	-4	15,557	-0.03%
2022/04/14	5	25.50	2	25.55	25.40	3	15,513	0.02%
2022/04/12	4.2	25.36	0	0.00	25.35	4.2	15,428	0.03%
2022/04/11	8.1	25.63	0	0.00	25.65	8.1	15,208	0.05%
2022/04/08	11	26.10	1	26.15	26.15	10	14,879	0.07%
2022/04/07	24.1	26.43	0	0.00	26.05	24.1	14,650	0.16%
2022/04/06	0.1	27.00	0	0.00	26.90	0.1	14,276	0.00%
2022/04/01	0	0.00	7	26.66	26.90	-7	14,110	-0.05%
2022/03/31	10	26.80	0	0.00	26.80	10	14,020	0.07%
2022/03/30	0	0.00	0	26.90	26.90	0	13,893	0.00%
2022/03/28	2	26.95	0	0.00	27.20	2	14,061	0.01%
2022/03/25	1	26.90	1	26.90	27.00	0	14,183	0.00%
2022/03/24	1	26.75	0	0.00	26.90	1	14,299	0.01%
2022/03/23	2	26.85	2	26.80	26.75	0	14,477	0.00%
2022/03/22	3	26.73	0	0.00	27.00	3	14,460	0.02%
2022/03/21	4	26.80	2	26.85	26.80	2	14,428	0.01%
2022/03/18	0	0.00	10	26.91	27.00	-10	14,336	-0.07%
2022/03/17	2	26.85	0	0.00	26.80	2	14,138	0.01%
2022/03/16	5	26.72	10	26.72	27.00	-5	14,342	-0.03%
2022/03/15	1	25.70	0	0.00	25.80	1	13,601	0.01%
2022/03/14	0	0.00	1	25.80	25.90	-1	13,626	-0.01%
2022/03/11	1.2	25.72	0	0.00	25.85	1.2	13,620	0.01%
2022/03/10	1	25.60	0	0.00	25.70	1	13,782	0.01%
2022/03/09	1	25.15	0	0.00	25.30	1	13,886	0.01%
2022/03/08	4.2	25.04	9.4	25.02	25.10	-5.2	13,954	-0.04%
2022/03/07	2.2	25.08	7	25.19	25.35	-4.8	13,844	-0.03%
2022/03/03	2	25.90	1	25.90	25.95	1	14,031	0.01%
2022/03/02	2	25.80	1	25.80	25.75	1	14,040	0.01%
2022/03/01	0	0.00	2	25.80	25.80	-2	13,999	-0.01%
2022/02/25	2	25.25	2	25.48	25.40	0	13,959	0.00%
2022/02/24	4	25.54	1	25.65	25.50	3	13,889	0.02%
2022/02/23	0	25.90	2.5	25.90	25.85	-2.5	13,790	-0.02%
2022/02/22	0.1	25.80	2	25.75	25.85	-1.9	13,908	-0.01%
2022/02/21	1	25.55	1	25.75	25.65	0	13,934	0.00%
2022/02/18	0	0.00	5	25.50	25.75	-5	14,037	-0.04%
2022/02/17	0	0.00	11	25.50	25.50	-11	14,139	-0.08%
2022/02/16	0	0.00	2	25.38	25.35	-2	14,317	-0.01%
2022/02/15	1	25.40	0	0.00	25.25	1	14,661	0.01%
2022/02/11	3	25.72	0	0.00	25.75	3	14,683	0.02%
2022/02/10	0.1	25.60	0	0.00	25.70	0.1	14,630	0.00%
2022/02/09	0	0.00	105	25.51	25.80	-105	14,471	-0.73%	大賣/鉅額交易
2022/02/08	0	0.00	20	25.50	25.55	-20	14,365	-0.14%
2022/02/07	6.1	25.20	1	25.25	25.15	5.1	14,350	0.04%
2022/01/26	4	25.23	11	25.20	25.20	-7	14,168	-0.05%
2022/01/25	0.1	25.25	0	0.00	25.25	0.1	14,108	0.00%
2022/01/24	4	25.05	0	0.00	25.45	4	14,016	0.03%
2022/01/21	2	25.05	5	25.05	25.45	-3	13,937	-0.02%
2022/01/20	0.1	25.45	2	25.35	25.45	-1.9	13,623	-0.01%
2022/01/19	1	25.50	13	25.40	25.45	-12	13,645	-0.09%
2022/01/18	0	0.00	7	25.51	25.45	-7	13,570	-0.05%
2022/01/17	2	25.05	4	25.14	25.30	-2	13,371	-0.01%
2022/01/14	4.5	24.94	13.1	25.04	25.15	-8.6	13,448	-0.06%
2022/01/13	0	0.00	14	25.00	25.00	-14	13,383	-0.10%
2022/01/11	1	24.90	3	24.90	25.00	-2	13,316	-0.01%
2022/01/10	1	24.75	3	24.75	24.85	-2	13,251	-0.02%
2022/01/07	4	24.71	9	24.64	24.75	-5	13,251	-0.04%
2022/01/06	13	24.63	17	24.63	24.65	-4	13,149	-0.03%
2022/01/05	0.1	24.50	8	24.52	24.55	-7.9	13,282	-0.06%
2022/01/04	2	24.35	1	24.35	24.35	1	13,433	0.01%
2021/12/30	5	24.20	15	24.20	24.20	-10	13,610	-0.07%
2021/12/29	2	24.25	0	0.00	24.25	2	13,801	0.01%
2021/12/27	10	24.15	5	24.05	24.15	5	14,016	0.04%
2021/12/23	2	23.85	0	0.00	23.80	2	14,345	0.01%
2021/12/22	0	0.00	1	23.90	24.00	-1	14,331	-0.01%
2021/12/21	0.1	23.85	0	0.00	23.85	0.1	14,301	0.00%
2021/12/20	0	0.00	1	23.90	23.90	-1	14,237	-0.01%
2021/12/17	10	24.00	5	24.05	24.00	5	14,247	0.04%
2021/12/16	4	24.06	8	24.04	24.00	-4	14,259	-0.03%
2021/12/15	5	23.80	0	0.00	23.75	5	14,593	0.03%
2021/12/14	9	23.81	4	23.81	23.85	5	14,837	0.03%
2021/12/13	11	24.27	8	24.10	24.05	3	14,932	0.02%
2021/12/10	2	24.45	2	24.45	24.30	0	15,016	0.00%
2021/12/09	4	23.80	3	23.88	24.00	1	14,564	0.01%
2021/12/08	2	23.65	6	23.80	23.60	-4	14,393	-0.03%
2021/12/07	3	23.75	6	23.67	23.75	-3	14,292	-0.02%
2021/12/06	2.1	23.32	5	23.63	23.85	-2.9	14,248	-0.02%
2021/12/03	3	23.35	10	23.35	23.30	-7	14,120	-0.05%
2021/12/01	0	0.00	0.7	23.35	23.45	-0.7	14,217	0.00%
2021/11/30	1	23.15	0	0.00	23.15	1	14,157	0.01%
2021/11/29	6	23.38	14	23.35	23.35	-8	13,775	-0.06%
2021/11/26	1	23.40	0	0.00	23.40	1	13,747	0.01%
2021/11/24	4	23.75	1	23.75	23.75	3	13,816	0.02%
2021/11/23	2	23.38	0	0.00	23.55	2	13,803	0.01%
2021/11/22	5	23.51	0	0.00	23.55	5	13,715	0.04%
2021/11/19	8.1	23.44	3	23.45	23.55	5.1	13,665	0.04%
2021/11/18	15	23.57	0	0.00	23.60	15	13,652	0.11%
2021/11/17	3	23.65	0	0.00	23.75	3	13,573	0.02%
2021/11/16	19	23.72	0	0.00	23.70	19	13,647	0.14%
2021/11/15	11.5	23.73	0.3	23.75	23.70	11.2	13,673	0.08%
2021/11/12	10	23.84	1	23.85	23.90	9	13,587	0.07%
2021/11/11	1	24.00	0	0.00	24.10	1	13,693	0.01%
2021/11/10	4	24.06	0	0.00	24.15	4	13,861	0.03%
2021/11/09	0	0.00	2	24.25	24.35	-2	13,777	-0.01%
2021/11/08	0.1	24.25	0	0.00	24.40	0.1	13,820	0.00%
2021/11/05	0.1	24.35	0	0.00	24.35	0.1	13,925	0.00%
2021/11/03	5	24.50	1	24.55	24.55	4	14,093	0.03%
2021/11/01	101	24.25	2	24.20	24.20	99	14,143	0.70%	大買/
2021/10/29	11	24.48	0	0.00	24.45	11	14,135	0.08%
2021/10/25	2	24.50	4	24.45	24.45	-2	14,277	-0.01%
2021/10/22	0.9	24.20	12	24.24	24.30	-11.1	14,325	-0.08%
2021/10/21	0	0.00	1	24.05	24.00	-1	14,203	-0.01%
2021/10/20	1	23.90	1	23.95	23.90	0	14,157	0.00%
2021/10/19	5	23.96	4.2	24.05	23.90	0.8	14,188	0.01%
2021/10/18	1	24.15	2	24.08	24.05	-1	14,411	-0.01%
2021/10/15	5.2	24.02	1	24.00	24.05	4.2	14,547	0.03%
2021/10/14	0	0.00	4	24.25	24.15	-4	14,556	-0.03%
2021/10/13	2	24.10	5	24.26	24.10	-3	14,681	-0.02%
2021/10/12	2.1	24.10	0	0.00	24.10	2.1	14,657	0.01%
2021/10/08	0	0.00	7	24.16	24.15	-7	14,498	-0.05%
2021/10/07	0	0.00	6	24.19	24.15	-6	14,633	-0.04%
2021/10/06	3	23.77	6	23.83	23.90	-3	14,678	-0.02%
2021/10/05	2.1	23.38	0	0.00	23.40	2.1	14,554	0.01%
2021/10/04	4	23.50	1	23.60	23.60	3	14,670	0.02%
2021/10/01	3.9	23.40	0	0.00	23.60	3.9	14,639	0.03%
2021/09/30	1	23.55	0	0.00	23.60	1	14,627	0.01%
2021/09/29	1	23.55	5	23.60	23.85	-4	14,576	-0.03%
2021/09/28	8	23.91	3	24.07	24.00	5	14,479	0.03%
2021/09/27	0	0.00	11	24.08	24.30	-11	14,433	-0.08%
2021/09/24	2	24.10	1	24.10	24.15	1	14,547	0.01%
2021/09/23	3	24.12	4	23.99	24.00	-1	14,687	-0.01%
2021/09/22	0	0.00	27	23.93	24.05	-27	14,591	-0.19%
2021/09/17	16	23.65	3	23.67	23.50	13	14,235	0.09%
2021/09/16	11	23.42	4	23.53	23.60	7	14,007	0.05%
2021/09/15	3.1	23.45	10	23.23	23.40	-7	14,018	-0.05%
2021/09/14	3	23.05	8	23.06	23.10	-5	14,051	-0.04%
2021/09/13	1	22.90	4	22.90	22.90	-3	14,292	-0.02%
2021/09/10	0	0.00	7	22.79	22.80	-7	14,456	-0.05%
2021/09/09	0.2	22.80	0	0.00	22.65	0.2	14,787	0.00%
2021/09/08	17	22.76	0	0.00	22.80	17	15,007	0.11%
2021/09/07	5.1	22.85	2	22.95	23.00	3.1	15,172	0.02%
2021/09/06	0.1	22.75	0	0.00	22.65	0.1	15,204	0.00%
2021/09/03	0.7	22.80	5	22.80	22.80	-4.4	15,320	-0.03%
2021/09/02	0	0.00	45	22.60	22.55	-45	15,551	-0.29%
2021/09/01	1	22.65	2	22.88	22.85	-1	15,757	-0.01%
2021/08/31	0	0.00	8	22.67	22.90	-8	15,853	-0.05%
2021/08/27	45.1	22.50	0	0.00	22.60	45.1	15,977	0.28%
2021/08/26	2	22.35	1	22.40	22.45	1	16,008	0.01%
2021/08/25	2	22.50	0	0.00	22.55	2	16,117	0.01%
2021/08/24	1	22.55	2	22.45	22.55	-1	16,090	-0.01%
2021/08/23	2	22.45	0	0.00	22.35	2	16,045	0.01%
2021/08/20	12	22.43	2	22.35	22.35	10	16,081	0.06%
2021/08/19	1	22.30	0	0.00	22.30	1	16,144	0.01%
2021/08/18	3	22.15	3	22.30	22.30	0	15,964	0.00%
2021/08/17	2	21.98	14	21.96	22.30	-12	15,900	-0.08%
2021/08/16	2	21.75	1	21.70	21.70	1	15,513	0.01%
2021/08/13	4	21.55	0	0.00	21.65	4	16,457	0.02%
2021/08/12	5	21.58	0	0.00	21.55	5	16,734	0.03%
2021/08/11	2	21.83	22	21.76	21.80	-20	16,849	-0.12%
2021/08/10	3	21.75	25	21.71	21.85	-22	17,030	-0.13%
2021/08/09	15	21.31	0	0.00	21.40	15	17,094	0.09%
2021/08/05	4.1	21.45	0	0.00	21.55	4.1	17,850	0.02%
2021/08/04	15	21.42	0	0.00	21.45	15	18,453	0.08%
2021/08/03	2	21.45	0	0.00	21.55	2	18,878	0.01%
2021/08/02	5	21.55	10	21.55	21.60	-5	19,120	-0.03%
2021/07/30	47	21.52	0	0.00	21.60	47	19,314	0.24%
2021/07/29	4	21.66	0	0.00	21.70	4	19,327	0.02%
2021/07/28	24	21.61	0	0.00	21.75	24	19,507	0.12%
2021/07/27	3	21.85	0	0.00	21.85	3	19,971	0.02%
2021/07/23	4	21.86	0	0.00	21.90	4	20,511	0.02%
2021/07/22	8	21.83	2	22.05	22.00	6	20,972	0.03%
2021/07/21	1	21.90	1	21.90	22.00	0	21,041	0.00%
2021/07/20	11	22.00	9	22.00	22.05	2	21,251	0.01%
2021/07/19	3	22.05	0	0.00	22.05	3	22,468	0.01%
2021/07/16	1	22.10	0	0.00	22.15	1	23,230	0.00%
2021/07/15	0	0.00	8	22.10	22.15	-8	23,471	-0.03%
2021/07/14	1	22.05	0	0.00	22.20	1	23,724	0.00%
2021/07/13	5	22.13	10	22.15	22.20	-5	23,976	-0.02%
2021/07/12	2.1	22.05	0	0.00	22.10	2.1	24,047	0.01%
2021/07/09	3	22.03	0	0.00	22.10	3	24,178	0.01%
2021/07/06	0	0.00	10	22.30	22.45	-10	24,891	-0.04%
2021/07/05	0.1	22.25	4	22.28	22.25	-3.9	25,062	-0.02%
2021/07/02	2.4	22.08	0	0.00	22.05	2.4	25,366	0.01%
2021/07/01	8	22.04	0	0.00	22.00	8	25,664	0.03%
2021/06/30	1	22.40	0	0.00	22.35	1	25,955	0.00%
2021/06/29	0	22.10	0	0.00	22.05	0	26,300	0.00%
2021/06/28	2.1	22.00	1	22.00	22.00	1.1	27,021	0.00%
2021/06/23	11	22.10	1	22.15	22.10	10	29,494	0.03%
2021/06/22	3	22.52	1	22.35	22.30	2	29,422	0.01%
2021/06/21	11	22.73	1	22.70	22.60	10	29,223	0.03%
2021/06/18	0	0.00	5	23.00	23.05	-5	29,234	-0.02%
2021/06/17	2	22.95	2	23.05	23.05	0	29,140	0.00%
2021/06/16	12	22.63	3	23.00	23.00	9	29,508	0.03%
2021/06/15	9	22.55	16	22.46	22.50	-7	29,564	-0.02%
2021/06/10	5.2	22.51	0	0.00	22.85	5.2	29,604	0.02%
2021/06/09	4	22.88	0	0.00	22.95	4	29,422	0.01%
2021/06/08	3	23.08	0	0.00	23.15	3	29,258	0.01%
2021/06/07	1.1	23.01	1	23.00	23.05	0.1	29,400	0.00%
2021/06/04	1	23.15	2	23.20	23.20	-1	29,270	0.00%
2021/06/02	4	23.14	0.7	23.30	23.10	3.3	29,417	0.01%
2021/06/01	1	23.45	2	23.55	23.45	-1	29,497	0.00%
2021/05/31	2	23.30	2	23.45	23.45	0	29,720	0.00%
2021/05/28	4.2	23.41	16	23.40	23.30	-11.8	29,823	-0.04%
2021/05/27	4	23.05	1	23.10	23.40	3	30,018	0.01%
2021/05/26	4	23.28	0	0.00	23.30	4	30,132	0.01%
2021/05/25	4	23.34	2.2	23.30	23.35	1.9	30,387	0.01%
2021/05/24	16	23.10	0	0.00	23.30	16	30,466	0.05%
2021/05/21	30	23.76	19	25.30	23.30	11	30,619	0.04%
2021/05/20	8	23.15	0	0.00	23.15	8	29,730	0.03%
2021/05/19	4	22.73	4	22.84	22.80	0	29,611	0.00%
2021/05/18	2	22.55	5	22.58	22.90	-3	29,662	-0.01%
2021/05/17	6	21.61	2,414	21.94	21.90	-2,408	29,711	-8.10%	大賣/鉅額交易
2021/05/14	10	22.94	1	22.60	22.70	9	29,477	0.03%
2021/05/13	3	22.57	35	22.40	22.95	-32	29,414	-0.11%
2021/05/12	13	22.48	8	22.31	22.35	5	28,977	0.02%
2021/05/11	12	23.75	5	23.55	23.50	7	28,510	0.02%
2021/05/10	3	24.13	20	24.16	24.30	-17	28,151	-0.06%
2021/05/07	9	24.17	4	24.50	24.55	5	28,250	0.02%
2021/05/06	800	24.63	2	24.28	24.30	798	28,595	2.79%	大買/鉅額交易
2021/05/05	713.2	24.12	8	23.99	23.90	705.2	28,795	2.45%	大買/鉅額交易
2021/05/04	22	23.90	6	23.28	23.50	16	28,742	0.06%
2021/05/03	9	24.47	20	24.50	24.35	-11	28,422	-0.04%
2021/04/29	98	24.79	24.5	24.89	25.00	73.5	28,268	0.26%
2021/04/28	18.3	24.97	1	25.25	24.90	17.3	28,069	0.06%
2021/04/27	9	24.70	8	24.61	24.65	1	28,040	0.00%
2021/04/26	43	24.70	0	0.00	24.75	43	27,948	0.15%
2021/04/23	16	24.69	3	24.60	24.80	13	27,869	0.05%
2021/04/22	10	27.57	7	27.49	27.40	3	27,381	0.01%
2021/04/21	8	27.63	6	27.85	27.80	2	26,955	0.01%
2021/04/20	15	27.68	4.2	27.74	27.75	10.8	26,708	0.04%
2021/04/19	17	27.56	15	27.66	27.55	2	26,542	0.01%
2021/04/16	7	27.04	15	26.91	27.15	-8	26,408	-0.03%
2021/04/15	7	26.72	1	26.75	26.70	6	26,404	0.02%
2021/04/14	4	26.75	5	26.62	26.70	-1	26,325	0.00%
2021/04/13	11	27.04	11	27.03	26.80	0	26,419	0.00%
2021/04/12	29	27.29	1	27.30	27.20	28	26,390	0.11%
2021/04/09	1.5	27.20	3.7	27.23	27.20	-2.2	26,267	-0.01%
2021/04/08	0	0.00	23	27.16	27.15	-23	26,006	-0.09%
2021/04/07	21	27.09	9	27.03	27.10	12	25,692	0.05%
2021/04/06	2	27.10	4	27.35	27.05	-2	25,436	-0.01%
2021/04/01	7	27.11	11	27.10	27.25	-4	24,961	-0.02%
2021/03/31	45	26.91	8.3	27.14	26.70	36.7	24,340	0.15%
2021/03/30	68	26.53	58	26.70	27.00	10	23,516	0.04%
2021/03/29	0	0.00	47	26.07	26.10	-47	21,800	-0.22%
2021/03/25	5	23.53	0	0.00	23.70	5	20,876	0.02%
2021/03/24	13	23.84	16	23.85	23.95	-3	20,905	-0.01%
2021/03/23	0	0.00	14	23.92	24.00	-14	20,979	-0.07%
2021/03/22	6	23.56	0	0.00	23.65	6	21,013	0.03%
2021/03/19	2	23.80	13	24.08	23.85	-11	20,917	-0.05%
2021/03/18	1	23.65	0.7	23.55	23.70	0.3	20,499	0.00%
2021/03/17	16	23.27	600	23.30	23.30	-584	20,434	-2.86%	大賣/鉅額交易
2021/03/16	8	23.01	12	23.30	23.30	-4	20,650	-0.02%
2021/03/15	2.9	22.81	5	22.79	22.95	-2.1	20,508	-0.01%
2021/03/12	6	22.85	1	22.85	22.90	5	21,108	0.02%
2021/03/11	0	0.00	2	22.90	22.95	-2	21,545	-0.01%
2021/03/10	0.5	22.70	1	22.70	22.70	-0.5	21,436	0.00%
2021/03/09	0	0.00	1	22.60	22.70	-1	21,439	0.00%
2021/03/08	0	0.00	3	22.43	22.40	-3	21,301	-0.01%
2021/03/04	2	22.18	2	22.25	22.20	0	21,379	0.00%
2021/03/03	3	22.45	3	22.35	22.60	0	21,278	0.00%
2021/03/02	2.3	22.43	10	22.33	22.20	-7.7	21,078	-0.04%
2021/02/26	0.3	22.07	2	21.98	22.20	-1.7	20,763	-0.01%
2021/02/25	2	22.00	6	22.18	22.30	-4	20,441	-0.02%
2021/02/24	13	21.85	19	21.95	21.90	-6	20,294	-0.03%
2021/02/23	1	21.70	15	21.70	21.75	-14	20,153	-0.07%
2021/02/22	0	0.00	21.1	21.84	21.80	-21.1	19,945	-0.11%
2021/02/19	2	21.65	26	21.70	21.85	-24	19,837	-0.12%
2021/02/18	2.1	21.76	4	21.80	21.90	-1.9	19,673	-0.01%
2021/02/17	2	21.85	2	21.75	21.75	0	19,633	0.00%
2021/02/05	23	21.90	4	21.85	21.90	19	19,297	0.10%
2021/02/04	10	21.95	3	22.00	21.80	7	19,223	0.04%
2021/02/03	0	0.00	0.6	21.75	21.80	-0.6	19,168	0.00%
2021/02/02	2	21.40	13	21.70	21.50	-11	19,207	-0.06%
2021/02/01	0	21.30	10	21.40	21.35	-10	19,073	-0.05%
2021/01/29	16	21.57	2.2	21.56	21.45	13.9	18,945	0.07%
2021/01/28	5.4	22.11	0	0.00	22.15	5.4	18,567	0.03%
2021/01/27	0.1	21.90	9	21.88	21.80	-9	17,970	-0.05%
2021/01/26	5	21.40	0	0.00	21.40	5	17,454	0.03%
2021/01/25	10	21.30	1	21.35	21.40	9	17,231	0.05%
2021/01/22	1	21.15	2	21.18	21.30	-1	17,126	-0.01%
2021/01/21	4	20.86	0	0.00	20.80	4	17,116	0.02%
2021/01/20	10	20.85	0	0.00	20.80	10	17,063	0.06%
2021/01/19	6	21.53	16	21.78	21.50	-10	16,553	-0.06%
2021/01/18	30	21.65	23	21.49	21.55	7	16,285	0.04%
2021/01/15	64	22.46	51	22.28	22.25	13	15,964	0.08%
2021/01/14	20	22.30	19	22.22	22.25	1	15,247	0.01%
2021/01/13	5	21.83	5	21.82	21.80	0	14,793	0.00%
2021/01/12	0	0.00	20	21.65	21.65	-20	14,595	-0.14%
2021/01/11	203.5	21.70	3	21.73	21.80	200.5	14,313	1.40%	大買/鉅額交易
2021/01/08	0	0.00	2.1	21.07	21.50	-2.1	14,022	-0.02%
2021/01/07	12	21.11	12.5	21.19	21.00	-0.5	13,760	0.00%
2021/01/06	21	20.98	8	20.90	21.05	13	13,606	0.10%
2021/01/05	20	21.30	43	21.46	21.55	-23	13,173	-0.17%
2021/01/04	1	20.70	1	20.85	20.80	0	12,853	0.00%
2020/12/31	10	20.70	2.3	20.70	20.70	7.7	12,794	0.06%
2020/12/30	0	20.80	1	20.90	20.90	-1	12,734	-0.01%
2020/12/29	0	20.85	0	0.00	20.95	0	12,693	0.00%
2020/12/28	2.3	20.79	3	20.80	20.80	-0.7	12,620	-0.01%
2020/12/25	280	20.55	4	20.55	20.60	276	12,638	2.18%	大買/鉅額交易
2020/12/24	1	20.50	0	0.00	20.40	1	12,651	0.01%
2020/12/23	0	0.00	1	20.35	20.30	-1	12,625	-0.01%
2020/12/22	1	20.45	5	20.48	20.45	-4	12,649	-0.03%
2020/12/21	2	20.45	2	20.55	20.50	0	12,678	0.00%
2020/12/18	11	20.80	2.3	20.84	20.70	8.7	12,601	0.07%
2020/12/17	12	20.80	39	20.91	21.00	-27	12,419	-0.22%
2020/12/16	10	20.80	15	20.74	20.85	-5	12,187	-0.04%
2020/12/15	5	20.50	5	20.75	20.50	0	12,107	0.00%
2020/12/14	7	20.66	1	20.80	20.60	6	11,954	0.05%
2020/12/11	10	20.50	800	20.20	20.45	-790	11,827	-6.68%	大賣/鉅額交易
2020/12/10	19	20.52	1	20.80	20.50	18	11,771	0.15%
2020/12/09	7	20.21	12	20.21	20.50	-5	11,429	-0.04%
2020/12/08	823	20.64	7	20.51	20.35	816	11,188	7.29%	大買/鉅額交易
2020/12/07	6	19.93	12	19.85	20.10	-6	10,549	-0.06%
2020/12/04	2	19.65	1	19.60	19.55	1	10,110	0.01%
2020/12/03	0	0.00	3	19.45	19.45	-3	9,979	-0.03%
2020/12/02	2	19.35	0	0.00	19.35	2	9,941	0.02%
2020/12/01	10.1	19.15	0	0.00	19.30	10.1	9,993	0.10%
2020/11/30	0.7	19.31	3	19.20	19.30	-2.3	10,289	-0.02%
2020/11/27	19	19.33	0	0.00	19.25	19	10,617	0.18%
2020/11/26	8.2	19.53	3	19.50	19.55	5.2	10,565	0.05%
2020/11/25	10	19.55	0	0.00	19.55	10	10,762	0.09%
2020/11/24	0	0.00	3	19.77	19.60	-3	10,785	-0.03%
2020/11/23	1	19.70	1	19.70	19.70	0	10,790	0.00%
2020/11/20	0.1	19.50	16	19.50	19.55	-15.9	10,704	-0.15%
2020/11/19	0.1	19.40	3	19.53	19.50	-2.9	10,855	-0.03%
2020/11/18	0.5	19.50	2	19.50	19.55	-1.5	10,804	-0.01%
2020/11/17	0	19.35	2	19.45	19.40	-2	10,887	-0.02%
2020/11/16	1	19.35	13	19.38	19.40	-12	11,036	-0.11%
2020/11/13	10	19.10	3	19.20	19.10	7	10,936	0.06%
2020/11/12	0	0.00	1	19.05	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	2.2	19.16	19.35	-2.2	10,973	-0.02%
2020/11/10	0.3	19.05	30	19.09	19.10	-29.7	10,799	-0.28%
2020/11/09	1	18.95	0	18.95	18.95	1	10,688	0.01%
2020/11/04	0	0.00	1	18.85	18.70	-1	10,895	-0.01%
2020/11/03	0	0.00	5	18.79	18.75	-5	10,939	-0.05%
2020/11/02	1.1	18.70	0	0.00	18.65	1.1	11,041	0.01%
2020/10/30	1	18.60	0	0.00	18.60	1	11,214	0.01%
2020/10/29	10	18.75	1	18.95	18.95	9	11,114	0.08%
2020/10/28	0.3	18.75	5	18.77	18.75	-4.7	11,010	-0.04%
2020/10/27	1.2	18.60	26	18.65	18.60	-24.8	11,111	-0.22%
2020/10/26	2	18.68	0	0.00	18.65	2	11,163	0.02%
2020/10/21	1	18.55	0	0.00	18.50	1	11,217	0.01%
2020/10/19	5.1	18.58	1	18.60	18.55	4.1	11,369	0.04%
2020/10/16	2	18.75	0	0.00	18.55	2	11,463	0.02%
2020/10/15	1	18.75	1	18.80	18.70	0	11,616	0.00%
2020/10/14	0	0.00	1	18.80	18.95	-1	11,855	-0.01%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	9	18.72	5	18.75	18.70	4	13,454	0.03%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/06	0	0.00	2	19.10	19.00	-2	14,320	-0.01%
2020/10/05	3.7	19.03	0	0.00	18.90	3.7	14,469	0.03%
2020/09/30	14	19.11	1	19.35	19.05	13	14,696	0.09%
2020/09/29	0	19.30	0	0.00	19.35	0	14,990	0.00%
2020/09/28	1.2	19.12	2	19.30	19.30	-0.8	15,118	-0.01%
2020/09/23	1	19.00	1	19.20	19.15	0	15,432	0.00%
2020/09/22	2	19.15	0	0.00	19.10	2	15,484	0.01%
2020/09/21	5.1	19.43	0	0.00	19.35	5.1	15,530	0.03%
2020/09/18	1	19.40	0	0.00	19.70	1	15,606	0.01%
2020/09/17	1	19.35	10	19.40	19.40	-9	15,581	-0.06%
2020/09/16	1	19.40	1	19.65	19.35	0	15,678	0.00%
2020/09/15	10	19.50	101	19.45	19.45	-91	15,849	-0.57%	大賣/
2020/09/14	101	19.15	2	19.20	19.15	99	15,963	0.62%	大買/
2020/09/11	10	19.20	4	19.08	19.15	6	16,078	0.04%
2020/09/10	1	19.10	0	0.00	19.10	1	16,183	0.01%
2020/09/09	2	19.00	0	0.00	19.00	2	16,241	0.01%
2020/09/08	0	0.00	20	19.05	19.20	-20	16,220	-0.12%
2020/09/07	2	19.15	0	0.00	19.10	2	16,361	0.01%
2020/09/04	0.6	19.30	1	19.00	19.20	-0.4	16,455	0.00%
2020/09/03	19	19.68	4	19.59	19.25	15	16,475	0.09%
2020/09/02	8	19.35	11	19.40	19.60	-3	16,239	-0.02%
2020/09/01	0.1	18.85	2	18.85	18.85	-1.9	15,781	-0.01%
2020/08/31	2	18.50	0	0.00	18.50	2	15,761	0.01%
2020/08/28	2	18.78	1	18.90	18.85	1	15,639	0.01%
2020/08/27	2	18.75	1	19.05	18.90	1	15,778	0.01%
2020/08/26	2.2	18.81	0	0.00	18.95	2.2	15,771	0.01%
2020/08/25	0.1	18.80	14	18.81	18.80	-13.9	15,912	-0.09%
2020/08/24	0	0.00	2	18.53	18.45	-2	16,007	-0.01%
2020/08/21	5	18.35	0	0.00	18.40	5	16,093	0.03%
2020/08/20	16	18.41	9	18.36	18.35	7	15,943	0.04%
2020/08/19	4	18.68	0	0.00	18.60	4	15,746	0.03%
2020/08/18	0	18.75	2	18.75	18.75	-2	15,642	-0.01%
2020/08/17	1.2	18.70	0	0.00	18.70	1.2	15,667	0.01%
2020/08/14	1	18.65	0	0.00	18.65	1	15,663	0.01%
2020/08/13	5	18.60	4	18.60	18.60	1	15,700	0.01%
2020/08/12	2	18.65	0	0.00	18.65	2	15,674	0.01%
2020/08/11	522	19.08	1	18.95	18.80	521	15,679	3.32%	大買/鉅額交易
2020/08/10	0	0.00	10	18.97	19.00	-10	15,801	-0.06%
2020/08/07	0	0.00	3	18.73	18.70	-3	15,840	-0.02%
2020/08/06	0	0.00	8	18.79	18.75	-8	15,887	-0.05%
2020/08/05	0	18.65	1	18.70	18.60	-1	15,880	-0.01%
2020/08/04	4.6	18.47	0	0.00	18.45	4.6	15,828	0.03%
2020/08/03	6	18.41	0	0.00	18.35	6	15,804	0.04%
2020/07/31	0	0.00	1	18.60	18.65	-1	15,733	-0.01%
2020/07/30	0.3	18.45	0	0.00	18.45	0.3	15,632	0.00%
2020/07/29	2	18.30	0	0.00	18.25	2	15,560	0.01%
2020/07/28	3	18.33	0	0.00	18.30	3	15,654	0.02%
2020/07/24	205	18.70	0	0.00	18.45	205	15,856	1.29%	大買/鉅額交易
2020/07/22	4	18.80	1	18.80	18.85	3	15,949	0.02%
2020/07/21	0.3	18.85	6	18.83	18.85	-5.7	15,918	-0.04%
2020/07/20	207	18.42	1	18.55	18.50	206	15,865	1.30%	大買/鉅額交易
2020/07/17	28	18.53	1	18.35	18.40	27	15,815	0.17%
2020/07/16	9	20.08	2	20.10	20.00	7	15,249	0.05%
2020/07/15	4	20.20	22	20.27	20.20	-18	14,580	-0.12%
2020/07/14	2	20.23	2	20.35	20.10	0	14,213	0.00%
2020/07/13	5	20.25	6	20.21	20.25	-1	14,007	-0.01%
2020/07/10	16	20.00	8	20.08	20.00	8	13,953	0.06%
2020/07/09	1.1	20.19	15	20.45	20.15	-13.9	13,924	-0.10%
2020/07/08	4	20.25	2.2	20.23	20.40	1.8	13,653	0.01%
2020/07/07	3	20.00	7	19.97	20.05	-4	13,266	-0.03%
2020/07/06	0	0.00	3	19.98	20.05	-3	13,210	-0.02%
2020/07/03	0	0.00	23	20.00	19.80	-23	13,180	-0.17%
2020/07/02	1	19.80	4.1	19.77	19.95	-3.1	13,274	-0.02%
2020/07/01	3	19.53	5	19.60	19.55	-2	13,300	-0.02%
2020/06/30	2	19.28	0	0.00	19.25	2	13,330	0.02%
2020/06/29	1	19.25	0	0.00	19.45	1	13,548	0.01%
2020/06/23	2	19.18	6	19.30	19.40	-4	13,543	-0.03%
2020/06/22	8	19.26	0	19.20	19.20	8	13,556	0.06%
2020/06/19	5.4	19.62	3	19.62	19.50	2.4	13,614	0.02%
2020/06/18	2	19.57	6	19.53	19.55	-4	13,515	-0.03%
2020/06/17	1.3	19.31	14	19.33	19.35	-12.7	13,523	-0.09%
2020/06/16	1.2	19.19	4	19.25	19.15	-2.8	13,735	-0.02%
2020/06/12	4	18.85	0	0.00	18.90	4	14,423	0.03%
2020/06/11	0	0.00	2	19.20	19.10	-2	14,618	-0.01%
2020/06/10	0	0.00	31	19.20	19.10	-31	14,741	-0.21%
2020/06/09	0.2	19.20	0	0.00	19.20	0.2	15,118	0.00%
2020/06/08	13	19.30	10	19.21	19.20	3	15,383	0.02%
2020/06/04	5	19.04	1	19.05	19.05	4	15,404	0.03%
2020/06/03	5	19.05	10	19.08	19.00	-5	15,658	-0.03%
2020/06/02	1	18.95	2	19.00	19.00	-1	15,664	-0.01%
2020/06/01	1	18.90	6	18.94	18.90	-5	15,699	-0.03%
2020/05/28	1	18.60	0.1	18.50	18.40	0.9	15,346	0.01%
2020/05/27	0	0.00	4	18.68	18.65	-4	15,425	-0.03%
2020/05/26	3.1	18.55	3	18.68	18.55	0.1	15,503	0.00%
2020/05/22	6	18.44	0	0.00	18.40	6	15,530	0.04%
2020/05/20	0	18.55	0	0.00	18.50	0	15,472	0.00%
2020/05/19	1.5	18.50	0	0.00	18.50	1.5	15,477	0.01%
2020/05/18	2	18.35	2	18.50	18.45	0	15,490	0.00%
2020/05/15	12	18.48	7.7	18.43	18.45	4.3	15,571	0.03%
2020/05/14	5	18.62	0	0.00	18.60	5	15,371	0.03%
2020/05/13	1.1	18.82	0	0.00	19.00	1.1	15,291	0.01%
2020/05/12	0	0.00	1	18.85	18.80	-1	15,227	-0.01%
2020/05/08	1	18.80	1	18.80	18.80	0	15,081	0.00%
2020/05/07	0.1	18.75	4	18.79	18.70	-3.9	15,020	-0.03%
2020/05/06	5	18.59	7	18.71	18.65	-2	14,995	-0.01%
2020/05/05	0	0.00	1	18.80	18.65	-1	14,941	-0.01%
2020/05/04	6	18.62	1	18.60	18.60	5	14,921	0.03%
2020/04/30	14	19.08	12	19.01	19.10	2	14,818	0.01%
2020/04/29	0	0.00	2.3	19.09	19.10	-2.3	14,753	-0.02%
2020/04/28	0	0.00	2	19.00	18.95	-2	14,786	-0.01%
2020/04/27	2	18.88	7	18.89	18.90	-5	15,015	-0.03%
2020/04/24	2	18.60	12	18.70	18.55	-10	14,964	-0.07%
2020/04/23	5	18.70	0	0.00	18.75	5	14,936	0.03%
2020/04/22	2	18.30	12	18.53	18.70	-10	14,782	-0.07%
2020/04/21	8.1	18.44	2,400	18.27	18.45	-2,391.9	14,599	-16.38%	大賣/鉅額交易
2020/04/17	184	18.90	23	18.95	18.70	161	14,279	1.13%	大買/鉅額交易
2020/04/16	3.2	18.66	3	18.77	18.85	0.2	14,118	0.00%
2020/04/15	826	18.79	10	18.74	18.85	816	13,974	5.84%	大買/鉅額交易
2020/04/14	400	18.55	19	18.53	18.55	381	13,737	2.77%	大買/鉅額交易
2020/04/13	0	0.00	3	18.28	18.35	-3	13,580	-0.02%
2020/04/10	201	18.25	2	18.40	18.30	199	13,588	1.46%	大買/鉅額交易
2020/04/09	803	18.28	4	18.29	18.30	799	13,617	5.87%	大買/鉅額交易
2020/04/08	4	18.10	15	18.17	18.10	-11	13,490	-0.08%
2020/04/07	6	18.01	57	18.21	18.10	-51	13,391	-0.38%
2020/04/06	65	18.00	2	18.10	18.10	63	13,184	0.48%
2020/04/01	5	17.54	12	17.67	17.75	-7	12,974	-0.05%
2020/03/31	12	17.86	6	17.88	17.30	6	12,808	0.05%
2020/03/30	2	17.05	12	17.33	17.30	-10	12,491	-0.08%
2020/03/27	5	17.39	6	17.48	17.40	-1	12,423	-0.01%
2020/03/25	4	17.14	5	17.34	17.15	-1	12,456	-0.01%
2020/03/24	0.5	16.45	0	0.00	16.40	0.5	12,272	0.00%
2020/03/19	0.1	15.75	2	16.00	15.70	-1.9	12,163	-0.02%
2020/03/18	0.2	16.55	0	0.00	16.50	0.2	11,735	0.00%
2020/03/17	6	16.42	0	0.00	16.50	6	11,487	0.05%
2020/03/16	10.1	16.98	0	0.00	16.75	10.1	11,272	0.09%
2020/03/13	6.3	16.59	2	16.45	17.10	4.3	11,112	0.04%
2020/03/12	18	17.39	0	0.00	17.20	18	10,597	0.17%
2020/03/11	3	17.85	1	17.90	17.85	2	10,275	0.02%
2020/03/10	16	17.70	4	17.80	17.90	12	10,250	0.12%
2020/03/09	8	17.95	4	17.93	17.90	4	10,060	0.04%
2020/03/06	7	18.01	0	0.00	18.05	7	9,760	0.07%
2020/03/05	6	18.14	0	0.00	18.15	6	9,657	0.06%
2020/03/04	3	18.15	0	0.00	18.20	3	9,640	0.03%
2020/03/02	3	18.13	3	18.10	18.10	0	9,672	0.00%
2020/02/26	1	18.10	0	0.00	18.40	1	10,624	0.01%
2020/02/24	4	18.33	10	18.30	18.30	-6	10,610	-0.06%
2020/02/21	2	18.40	2	18.43	18.45	0	10,687	0.00%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	11	18.37	10	18.35	18.35	1	10,867	0.01%
2020/02/18	10	18.40	2	18.40	18.40	8	10,882	0.07%
2020/02/17	0.2	18.60	10	18.50	18.55	-9.8	10,889	-0.09%
2020/02/14	1.1	18.55	2	18.65	18.55	-0.9	10,987	-0.01%
2020/02/13	3	18.50	2	18.55	18.50	1	11,123	0.01%
2020/02/12	0	0.00	1	18.50	18.55	-1	11,234	-0.01%
2020/02/11	4	18.43	0	0.00	18.40	4	11,281	0.04%
2020/02/10	3	18.32	0	0.00	18.40	3	11,380	0.03%
2020/02/06	2	18.48	3	18.53	18.60	-1	12,424	-0.01%
2020/02/05	1	18.35	0	0.00	18.40	1	12,620	0.01%
2020/02/04	0	0.00	2	18.30	18.40	-2	12,713	-0.02%
2020/02/03	22	18.03	0	0.00	18.15	22	12,822	0.17%
2020/01/31	3	18.40	0	0.00	18.35	3	12,770	0.02%
2020/01/30	9	18.29	25	18.60	18.35	-16	12,702	-0.13%
2020/01/20	0	0.00	1	19.10	19.10	-1	12,399	-0.01%
2020/01/17	0	19.00	0	0.00	19.00	0	12,351	0.00%
2020/01/16	2.3	18.91	0	0.00	18.95	2.3	12,359	0.02%
2020/01/15	0.3	19.00	0	0.00	19.00	0.3	12,507	0.00%
2020/01/14	0.1	18.95	0	0.00	18.95	0.1	12,613	0.00%
2020/01/10	0	0.00	2	18.85	18.75	-2	12,688	-0.02%
2020/01/09	0	0.00	2	18.85	18.80	-2	12,872	-0.02%
2020/01/08	7	18.69	0	0.00	18.60	7	13,033	0.05%
2020/01/07	7	18.79	0	0.00	18.75	7	13,095	0.05%
2020/01/03	0	0.00	1	18.90	18.90	-1	13,223	-0.01%
2020/01/02	10	18.90	0	0.00	18.85	10	13,254	0.08%
2019/12/31	0	0.00	1	18.90	18.85	-1	13,362	-0.01%
2019/12/27	0	0.00	6	18.95	19.00	-6	13,303	-0.05%
2019/12/26	0	0.00	2	18.90	19.00	-2	13,305	-0.02%
2019/12/25	0	0.00	10	18.95	18.95	-10	13,347	-0.07%
2019/12/23	1	18.95	1	19.00	19.00	0	13,349	0.00%
2019/12/20	0	0.00	2	18.95	19.00	-2	13,328	-0.02%
2019/12/18	0	19.00	3	18.90	19.00	-3	13,142	-0.02%
2019/12/17	0.4	18.95	4	18.93	19.00	-3.6	12,963	-0.03%
2019/12/16	0.4	18.85	20	18.80	18.85	-19.6	12,788	-0.15%
2019/12/13	1	18.75	2	18.85	18.85	-1	12,756	-0.01%
2019/12/12	0	0.00	5	18.75	18.75	-5	12,662	-0.04%
2019/12/11	18	18.65	0	0.00	18.70	18	12,643	0.14%
2019/12/06	0	0.00	3	18.90	18.85	-3	12,692	-0.02%
2019/12/05	2	18.85	2	18.85	18.90	0	12,656	0.00%
2019/12/04	0	0.00	1	18.75	18.85	-1	12,621	-0.01%
2019/12/02	7	18.67	3	18.55	18.70	4	12,720	0.03%
2019/11/27	5	18.81	0	0.00	18.70	5	12,805	0.04%
2019/11/25	0.3	18.90	0	0.00	18.90	0.3	11,634	0.00%
2019/11/21	3	18.90	2	18.80	18.90	1	11,761	0.01%
2019/11/20	2.1	18.95	1	18.95	19.00	1.1	11,701	0.01%
2019/11/19	8	18.90	0	0.00	18.90	8	11,818	0.07%
2019/11/18	1.2	18.73	18	18.83	18.90	-16.8	11,891	-0.14%
2019/11/15	1.4	18.58	2	18.65	18.55	-0.6	11,897	0.00%
2019/11/14	5.1	18.45	0	0.00	18.50	5.1	11,920	0.04%
2019/11/13	22	18.35	0	0.00	18.30	22	12,032	0.18%
2019/11/12	5	18.43	0	0.00	18.45	5	12,326	0.04%
2019/11/11	1	18.65	0	0.00	18.65	1	12,307	0.01%
2019/11/08	5	18.80	1	18.75	18.80	4	12,197	0.03%
2019/11/07	1	18.70	0	0.00	18.70	1	12,095	0.01%
2019/11/06	6	18.74	1	18.80	18.70	5	11,995	0.04%
2019/11/05	10	18.93	28	19.05	19.05	-18	11,818	-0.15%
2019/11/04	4	18.30	0	0.00	18.50	4	11,147	0.04%
2019/11/01	2	18.20	0	0.00	18.20	2	11,000	0.02%
2019/10/31	10	18.20	5	18.15	18.20	5	11,039	0.05%
2019/10/30	8	18.17	0	0.00	18.20	8	10,954	0.07%
2019/10/29	2	18.20	0	0.00	18.25	2	10,925	0.02%
2019/10/24	0	0.00	2	18.30	18.25	-2	10,714	-0.02%
2019/10/22	0	0.00	5	18.26	18.10	-5	10,629	-0.05%
2019/10/21	0	0.00	2	18.05	18.10	-2	10,523	-0.02%
2019/10/17	10	17.77	0	0.00	17.90	10	10,518	0.10%
2019/10/16	7.6	17.83	0	0.00	17.85	7.6	10,294	0.07%
2019/10/15	1	17.80	1	17.80	17.80	0	10,153	0.00%
2019/10/14	0.2	17.95	0	0.00	17.90	0.2	10,099	0.00%
2019/10/08	0	0.00	0.5	17.90	17.85	-0.5	10,332	-0.01%
2019/10/07	4	17.79	0	0.00	17.80	4	10,323	0.04%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/03	6	17.80	0	0.00	17.90	6	10,373	0.06%
2019/10/02	3	17.92	0	0.00	17.95	3	10,382	0.03%
2019/09/27	5	17.97	0	0.00	17.90	5	10,344	0.05%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/24	0	0.00	13	18.31	18.30	-13	10,386	-0.13%
2019/09/23	0.4	18.15	0	0.00	18.15	0.4	10,332	0.00%
2019/09/20	2	18.10	0	0.00	18.05	2	10,415	0.02%
2019/09/17	0.3	18.30	0	0.00	18.30	0.3	10,361	0.00%
2019/09/16	0.1	18.40	0	0.00	18.35	0.1	10,594	0.00%
2019/09/12	0	0.00	1	18.35	18.40	-1	10,709	-0.01%
2019/09/11	1	18.10	15.9	18.20	18.20	-14.9	10,735	-0.14%
2019/09/10	9	18.11	0	0.00	18.10	9	10,699	0.08%
2019/09/06	2	18.20	0	0.00	18.20	2	10,503	0.02%
2019/09/05	7	18.14	6	18.26	18.10	1	10,408	0.01%
2019/09/04	2.3	17.87	0	0.00	18.00	2.3	10,261	0.02%
2019/09/03	4	18.03	0	0.00	17.90	4	10,260	0.04%
2019/09/02	10.5	17.96	2	18.05	18.05	8.5	10,403	0.08%
2019/08/30	6	17.85	5	17.87	17.95	1	10,282	0.01%
2019/08/28	5	17.65	0	0.00	17.65	5	10,077	0.05%
2019/08/27	1	17.65	0	0.00	17.60	1	10,051	0.01%
2019/08/26	7	17.50	0	0.00	17.50	7	10,022	0.07%
2019/08/22	4	17.50	0	0.00	17.50	4	10,016	0.04%
2019/08/21	26	17.71	0	0.00	17.55	26	10,063	0.26%
2019/08/20	1	17.80	0	0.00	17.65	1	9,838	0.01%
2019/08/16	19.3	17.84	0	0.00	17.85	19.3	9,614	0.20%
2019/08/15	27	17.77	0	0.00	17.65	27	9,373	0.29%
2019/08/13	5	18.40	0	0.00	18.45	5	8,776	0.06%
2019/08/12	1	18.50	0	0.00	18.55	1	8,830	0.01%
2019/08/08	1	18.55	7	18.52	18.60	-6	8,871	-0.07%
2019/08/07	2	18.45	0	0.00	18.50	2	8,997	0.02%
2019/08/05	1	18.60	3	18.63	18.60	-2	9,144	-0.02%
2019/07/31	2	19.10	0	0.00	19.10	2	9,115	0.02%
2019/07/26	25	19.16	0	0.00	19.15	25	9,295	0.27%
2019/07/25	0	0.00	3	19.42	19.45	-3	9,238	-0.03%
2019/07/24	1	19.20	0	0.00	19.30	1	9,258	0.01%
2019/07/23	0	0.00	3	19.25	19.25	-3	9,258	-0.03%
2019/07/22	5	19.00	5	19.05	19.05	0	9,252	0.00%
2019/07/19	3	19.20	0	0.00	19.20	3	9,203	0.03%
2019/07/18	2	19.25	0	0.00	19.30	2	9,223	0.02%
2019/07/17	0	19.40	0	0.00	19.30	0	9,302	0.00%
2019/07/16	0.3	19.50	0	0.00	19.50	0.3	9,336	0.00%
2019/07/15	4	19.39	31	19.35	19.45	-27	9,360	-0.29%
2019/07/12	18	20.46	9	20.47	20.45	9	9,324	0.10%
2019/07/11	15	20.35	0	0.00	20.35	15	9,311	0.16%
2019/07/10	1	20.25	0	0.00	20.25	1	9,354	0.01%
2019/07/09	2	20.25	0	0.00	20.30	2	9,387	0.02%
2019/07/08	4	20.31	0	0.00	20.30	4	9,347	0.04%
2019/07/03	2	20.40	8	20.48	20.45	-6	9,512	-0.06%
2019/07/02	1	20.50	0	0.00	20.60	1	9,677	0.01%
2019/07/01	0	0.00	28	20.57	20.50	-28	9,702	-0.29%
2019/06/28	0	0.00	0	20.30	20.35	0	9,609	0.00%
2019/06/27	1	20.30	5.1	20.30	20.25	-4.1	9,603	-0.04%
2019/06/24	0	0.00	4.6	20.15	20.15	-4.6	9,640	-0.05%
2019/06/20	0	0.00	20	20.05	20.00	-20	9,600	-0.21%
2019/06/19	3	19.95	15	19.97	20.00	-12	9,485	-0.13%
2019/06/18	10.1	19.90	0	0.00	19.90	10.1	9,322	0.11%
2019/06/17	0.2	19.80	0	0.00	19.80	0.2	9,375	0.00%
2019/06/14	0.1	19.85	0	0.00	19.85	0.1	9,431	0.00%
2019/06/13	5	19.75	0	0.00	19.90	5	9,478	0.05%
2019/06/12	3	19.95	0	0.00	19.85	3	9,693	0.03%
2019/06/11	0	0.00	7	19.91	19.95	-7	9,714	-0.07%
2019/06/10	0	0.00	3	19.82	19.85	-3	9,677	-0.03%
2019/06/06	1	19.50	0	0.00	19.60	1	9,560	0.01%
2019/06/03	1	19.45	0	0.00	19.45	1	9,660	0.01%
2019/05/31	0	0.00	52	19.55	19.65	-52	9,709	-0.54%
2019/05/30	0	0.00	1	19.30	19.40	-1	9,586	-0.01%
2019/05/24	1	19.00	0	0.00	19.00	1	10,163	0.01%
2019/05/23	0	0.00	7	19.00	19.00	-7	10,196	-0.07%
2019/05/22	50	18.96	3	19.00	18.95	47	10,146	0.46%
2019/05/21	0	0.00	1	19.00	18.95	-1	10,273	-0.01%
2019/05/20	1.3	18.77	0	0.00	18.85	1.3	10,214	0.01%
2019/05/17	0	18.85	0	0.00	18.80	0	10,205	0.00%
2019/05/16	2.3	18.84	2	18.80	18.75	0.3	10,203	0.00%
2019/05/15	5	18.92	0	0.00	18.85	5	10,200	0.05%
2019/05/14	1	18.80	2	18.98	19.10	-1	10,188	-0.01%
2019/05/13	2	19.28	0	0.00	19.20	2	10,044	0.02%
2019/05/10	2.2	19.41	3	19.45	19.50	-0.8	10,174	-0.01%
2019/05/09	12	19.38	0	0.00	19.35	12	10,223	0.12%
2019/05/06	4	19.61	0	0.00	19.60	4	10,626	0.04%
2019/05/03	0	0.00	4	19.98	20.00	-4	10,420	-0.04%
2019/04/30	0	0.00	1	19.90	19.95	-1	10,445	-0.01%
2019/04/29	1	19.85	6	19.85	19.90	-5	10,433	-0.05%
2019/04/26	0	0.00	3	19.80	19.85	-3	10,405	-0.03%
2019/04/24	2	19.80	1	19.80	19.85	1	10,465	0.01%
2019/04/23	2	19.55	0	0.00	19.70	2	10,416	0.02%
2019/04/22	0.1	19.70	8	19.79	19.70	-7.9	10,346	-0.08%
2019/04/17	0.1	19.45	2	19.50	19.50	-1.9	10,327	-0.02%
2019/04/16	0.2	19.35	5	19.30	19.35	-4.8	10,112	-0.05%
2019/04/15	0.1	19.40	1	19.45	19.45	-0.9	10,097	-0.01%
2019/04/12	6	19.28	5	19.25	19.25	1	10,076	0.01%
2019/04/10	3.3	19.50	4	19.58	19.55	-0.7	10,053	-0.01%
2019/04/09	7	19.40	0	0.00	19.50	7	9,955	0.07%
2019/04/08	12	19.45	7	19.38	19.50	5	9,935	0.05%
2019/04/03	0	0.00	1	19.10	19.15	-1	9,729	-0.01%
2019/04/01	1	19.15	0	0.00	19.05	1	9,660	0.01%
2019/03/29	0	0.00	1	19.15	19.15	-1	9,531	-0.01%
2019/03/28	0	0.00	0.4	19.00	19.00	-0.4	9,485	0.00%
2019/03/27	2	19.00	3	19.03	19.00	-1	9,500	-0.01%
2019/03/26	11	18.85	2	18.95	18.90	9	9,466	0.10%
2019/03/25	14	18.70	1	18.70	18.85	13	9,456	0.14%
2019/03/22	0	0.00	22	19.05	19.10	-22	9,221	-0.24%
2019/03/21	11	19.03	2	19.05	19.00	9	9,203	0.10%
2019/03/20	3	19.00	0	0.00	19.00	3	9,270	0.03%
2019/03/19	1	19.05	2.5	19.04	19.00	-1.5	9,244	-0.02%
2019/03/18	0.2	18.95	2	18.95	19.00	-1.8	9,209	-0.02%
2019/03/15	0	18.75	0	0.00	18.75	0	9,342	0.00%
2019/03/14	22.1	18.85	4	18.90	18.80	18.1	9,137	0.20%
2019/03/13	0.3	18.90	0	0.00	18.90	0.3	9,307	0.00%
2019/03/11	0	0.00	3	18.80	18.75	-3	9,316	-0.03%
2019/03/08	16	18.83	21	18.85	18.90	-5	9,367	-0.05%
2019/03/07	0.4	19.00	2	19.05	19.00	-1.6	9,522	-0.02%
2019/03/06	8	18.95	0	0.00	19.00	8	9,533	0.08%
2019/03/04	3	18.85	4	18.98	18.95	-1	9,568	-0.01%
2019/02/27	20.8	19.01	14	18.99	19.10	6.8	9,392	0.07%
2019/02/26	3	18.80	47	18.69	18.80	-44	9,065	-0.49%
2019/02/25	20	18.43	0	0.00	18.45	20	8,678	0.23%
2019/02/22	10.3	18.25	1	18.30	18.35	9.3	8,646	0.11%
2019/02/21	15	18.25	0	0.00	18.30	15	8,666	0.17%
2019/02/20	3	18.22	0	0.00	18.30	3	8,696	0.03%
2019/02/19	10	18.30	0	0.00	18.30	10	8,623	0.12%
2019/02/15	5	18.12	0	0.00	18.10	5	8,676	0.06%
2019/02/14	5	18.22	0	0.00	18.15	5	8,603	0.06%
2019/02/13	9	18.30	0	0.00	18.35	9	8,586	0.10%
2019/02/12	1	18.40	10	18.40	18.45	-9	8,516	-0.11%
2019/02/11	1	18.50	0	0.00	18.50	1	8,457	0.01%
2019/01/30	0	0.00	1	18.20	18.20	-1	8,245	-0.01%
2019/01/29	3	18.05	0	0.00	18.10	3	8,079	0.04%
2019/01/25	5	17.80	0	0.00	17.80	5	7,712	0.06%
2019/01/23	0	17.65	0	0.00	17.60	0	7,638	0.00%
2019/01/22	0.3	17.65	1	17.70	17.65	-0.7	7,613	-0.01%
2019/01/21	0	0.00	3	17.65	17.65	-3	7,579	-0.04%
2019/01/15	2	17.55	0	0.00	17.50	2	7,662	0.03%
2019/01/11	0	17.60	0	0.00	17.60	0	7,776	0.00%
2019/01/10	1	17.45	0	0.00	17.55	1	7,861	0.01%
2019/01/09	0.5	17.55	9	17.50	17.60	-8.5	7,801	-0.11%
2019/01/08	7.3	17.32	0	0.00	17.35	7.3	7,709	0.09%
2019/01/07	8	17.31	7	17.43	17.45	1	7,819	0.01%
2019/01/04	1	17.05	0	0.00	17.10	1	7,823	0.01%
2019/01/03	2	17.30	0	0.00	17.40	2	8,101	0.02%
2018/12/28	0	0.00	14	17.55	17.45	-14	8,103	-0.17%
2018/12/27	0	0.00	2	17.60	17.50	-2	8,195	-0.02%
2018/12/25	0	17.60	0	0.00	17.60	0	8,225	0.00%
2018/12/24	0.3	17.65	0	0.00	17.65	0.3	8,248	0.00%
2018/12/22	5	17.40	0	0.00	17.40	5	8,275	0.06%
2018/12/20	0	0.00	6	17.60	17.45	-6	8,301	-0.07%
2018/12/19	6	17.65	8	17.64	17.65	-2	8,293	-0.02%
2018/12/18	2	17.45	0	0.00	17.50	2	8,287	0.02%
2018/12/13	0	0.00	3	17.70	17.80	-3	8,436	-0.04%
2018/12/07	2	17.50	0	0.00	17.55	2	8,196	0.02%
2018/12/06	12	17.42	0	0.00	17.55	12	8,204	0.15%
2018/12/04	10	17.95	0	0.00	17.90	10	7,972	0.13%
2018/12/03	2.1	17.92	6	17.85	17.90	-3.9	7,930	-0.05%
2018/11/30	1	17.60	0	0.00	17.60	1	7,810	0.01%
2018/11/29	1	17.50	0	0.00	17.50	1	7,609	0.01%
2018/11/27	25	17.35	29	17.61	17.65	-4	7,466	-0.05%
2018/11/26	0	0.00	25	17.60	17.45	-25	7,428	-0.34%
2018/11/23	25	17.35	0	0.00	17.50	25	7,428	0.34%
2018/11/22	2.3	17.41	0	0.00	17.40	2.3	7,448	0.03%
2018/11/21	0	0.00	3	17.45	17.45	-3	7,545	-0.04%
2018/11/20	6	17.54	0	0.00	17.50	6	7,587	0.08%
2018/11/19	6	17.71	1	17.60	17.70	5	7,908	0.06%
2018/11/16	1	17.70	2	17.75	17.70	-1	7,947	-0.01%
2018/11/15	2	17.60	25	17.60	17.60	-23	7,937	-0.29%
2018/11/14	11	17.42	0	0.00	17.35	11	7,966	0.14%
2018/11/13	26.1	17.30	0	0.00	17.45	26.1	7,964	0.33%
2018/11/12	4.5	17.57	0	0.00	17.55	4.5	7,977	0.06%
2018/11/09	10	17.48	2	17.35	17.45	8	7,957	0.10%
2018/11/08	27	17.86	50	17.80	17.80	-23	7,919	-0.29%
2018/11/05	10	17.35	0	0.00	17.50	10	8,001	0.12%
2018/11/02	0	0.00	5	17.31	17.35	-5	8,043	-0.06%
2018/11/01	5	17.20	2	17.15	17.20	3	8,172	0.04%
2018/10/31	5	16.95	0	0.00	17.05	5	8,113	0.06%
2018/10/29	0	0.00	2	16.90	16.90	-2	8,124	-0.02%
2018/10/26	5	16.79	0	0.00	16.75	5	8,220	0.06%
2018/10/24	3	16.97	0	0.00	17.00	3	8,291	0.04%
2018/10/23	0.1	17.15	0	0.00	17.05	0.1	8,272	0.00%
2018/10/22	6	17.12	0	0.00	17.10	6	8,235	0.07%
2018/10/18	2	17.10	2	17.25	17.20	0	8,116	0.00%
2018/10/17	0	0.00	2	17.60	17.45	-2	8,199	-0.02%
2018/10/16	51	17.50	0	0.00	17.35	51	8,387	0.61%
2018/10/15	2	17.45	0	0.00	17.40	2	8,438	0.02%
2018/10/12	1	17.65	0	0.00	17.65	1	8,395	0.01%
2018/10/11	4	17.65	10	17.95	17.45	-6	8,529	-0.07%
2018/10/09	2	18.45	0	0.00	18.45	2	8,235	0.02%
2018/10/08	2	18.50	0	0.00	18.55	2	8,276	0.02%
2018/10/05	1	18.50	7	18.50	18.50	-6	8,319	-0.07%
2018/10/04	11	18.68	10	18.65	18.60	1	8,239	0.01%
2018/10/01	0	0.00	4	19.05	19.05	-4	8,340	-0.05%
2018/09/27	0	0.00	8	18.84	19.00	-8	8,274	-0.10%
2018/09/26	3	18.65	0	0.00	18.75	3	8,270	0.04%
2018/09/21	9	18.74	0	0.00	18.80	9	8,301	0.11%
2018/09/20	0	0.00	1	18.85	18.90	-1	8,244	-0.01%
2018/09/19	0	0.00	7	18.91	18.95	-7	8,299	-0.08%
2018/09/17	0	0.00	30	18.80	18.90	-30	8,446	-0.36%
2018/09/13	0	0.00	3	18.80	18.80	-3	8,637	-0.03%
2018/09/12	3	18.65	0	0.00	18.75	3	8,752	0.03%
2018/09/10	8	18.76	0	0.00	18.65	8	9,576	0.08%
2018/09/07	8	18.94	12	18.85	18.95	-4	9,644	-0.04%
2018/09/06	12	19.04	0	0.00	19.05	12	9,639	0.12%
2018/09/05	2.1	19.10	0	0.00	19.00	2.1	9,722	0.02%
2018/09/03	3	19.20	2	19.25	19.25	1	9,787	0.01%
2018/08/31	0	0.00	2	19.25	19.25	-2	9,839	-0.02%
2018/08/30	0	0.00	1	19.15	19.10	-1	9,885	-0.01%
2018/08/29	4	19.10	1	19.10	19.20	3	9,937	0.03%
2018/08/28	2.1	19.10	1	19.10	19.20	1.1	10,043	0.01%
2018/08/27	16	19.18	5	19.25	19.15	11	9,975	0.11%
2018/08/24	30	19.00	13	19.00	19.05	17	10,183	0.17%
2018/08/23	2	18.63	0	0.00	18.65	2	9,863	0.02%
2018/08/21	3	18.63	0	0.00	18.70	3	9,717	0.03%
2018/08/15	5	18.85	3	18.78	18.75	2	9,603	0.02%
2018/08/13	1	18.75	0	0.00	18.75	1	9,580	0.01%
2018/08/10	0.1	18.95	0	0.00	18.90	0.1	9,501	0.00%
2018/08/08	10	19.15	1	19.15	19.15	9	9,413	0.10%
2018/08/06	6	18.95	1	19.00	19.05	5	9,307	0.05%
2018/08/02	1	19.10	3	19.02	19.00	-2	9,934	-0.02%
2018/08/01	2	19.10	6	19.25	19.15	-4	9,911	-0.04%
2018/07/31	6.1	18.85	1	18.90	19.00	5.1	9,834	0.05%
2018/07/26	1	18.80	0	0.00	18.95	1	9,639	0.01%
2018/07/25	2	18.95	0	0.00	18.90	2	9,629	0.02%
2018/07/24	21	18.95	2	18.95	19.00	19	9,781	0.19%
2018/07/23	10	18.93	22	18.99	18.95	-12	9,831	-0.12%
2018/07/20	15	19.85	0	0.00	19.85	15	9,736	0.15%
2018/07/17	2	19.55	2	19.80	19.65	0	9,464	0.00%
2018/07/16	0.3	19.55	0	0.00	19.50	0.3	9,272	0.00%
2018/07/13	0	0.00	5	19.45	19.40	-5	9,235	-0.05%
2018/07/12	5	19.30	0	0.00	19.30	5	9,145	0.05%
2018/07/11	0.1	19.30	2	19.25	19.25	-1.9	9,136	-0.02%
2018/07/10	5	19.20	1	19.25	19.25	4	9,160	0.04%
2018/07/09	1	18.95	1	18.90	19.00	0	9,217	0.00%
2018/07/05	5	19.00	0	0.00	18.90	5	9,255	0.05%
2018/07/02	5	19.05	0	0.00	19.00	5	9,607	0.05%
2018/06/27	0	0.00	1	19.10	19.10	-1	9,332	-0.01%
2018/06/25	5	19.20	10	19.20	19.20	-5	9,177	-0.05%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	3	19.48	0	0.00	19.45	3	8,920	0.03%
2018/06/20	0	0.00	5	19.55	19.55	-5	8,960	-0.06%
2018/06/19	5	19.55	0	0.00	19.60	5	8,889	0.06%
2018/06/15	2.3	19.67	0	0.00	19.85	2.3	8,709	0.03%
2018/06/14	11	19.70	1	19.70	19.60	10	8,385	0.12%
2018/06/13	5	19.80	0	0.00	19.80	5	8,281	0.06%
2018/06/12	9	19.80	0	0.00	19.80	9	8,365	0.11%
2018/06/11	1	19.95	0	0.00	19.95	1	8,321	0.01%
2018/06/08	6	19.95	0	0.00	19.95	6	8,284	0.07%
2018/06/07	5	20.05	5	20.12	20.10	0	8,253	0.00%
2018/06/06	2	20.00	8	19.96	20.00	-6	8,225	-0.07%
2018/06/05	0	0.00	4	19.85	19.80	-4	8,152	-0.05%
2018/06/01	0	0.00	2	19.85	19.80	-2	7,999	-0.03%
2018/05/31	10	19.78	2	19.80	19.70	8	8,012	0.10%
2018/05/30	12	19.80	0	0.00	19.75	12	7,769	0.15%
2018/05/29	0	0.00	2	20.05	20.05	-2	7,812	-0.03%
2018/05/24	2	19.80	0	0.00	19.80	2	8,043	0.02%
2018/05/22	0.6	19.85	0	0.00	19.85	0.6	8,334	0.01%
2018/05/18	0	0.00	2	19.90	19.85	-2	8,517	-0.02%
2018/05/16	5	19.90	0	0.00	20.05	5	8,686	0.06%
2018/05/15	2.2	19.82	0	0.00	19.95	2.2	8,806	0.03%
2018/05/14	3	20.05	0	0.00	20.15	3	9,130	0.03%
2018/05/11	0	0.00	3	20.07	20.20	-3	9,149	-0.03%
2018/05/10	0.1	19.85	7	19.84	19.80	-7	9,003	-0.08%
2018/05/08	5	19.35	0	0.00	19.35	5	8,695	0.06%
2018/05/03	0	0.00	1	19.30	19.25	-1	8,958	-0.01%
2018/04/30	2.7	19.43	25	19.50	19.40	-22.3	9,315	-0.24%
2018/04/27	5	19.45	4.7	19.44	19.45	0.3	9,199	0.00%
2018/04/24	1	19.55	0	0.00	19.55	1	9,074	0.01%
2018/04/18	6	19.63	0	0.00	19.55	6	9,052	0.07%
2018/04/17	0.3	19.65	0	0.00	19.60	0.3	9,185	0.00%
2018/04/13	0	0.00	1	20.00	19.95	-1	9,155	-0.01%
2018/04/12	1	19.55	20	19.50	19.50	-19	9,032	-0.21%
2018/04/11	1.1	19.65	0.1	19.65	19.65	1	8,954	0.01%
2018/04/09	6	19.58	0	0.00	19.55	6	8,998	0.07%
2018/04/02	1	20.00	0	0.00	20.00	1	8,824	0.01%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	4	19.88	0	0.00	19.90	4	8,700	0.05%
2018/03/20	3	20.28	0	0.00	20.25	3	8,761	0.03%
2018/03/15	0.2	20.60	0	0.00	20.60	0.2	8,391	0.00%
2018/03/13	0	0.00	2	20.70	20.70	-2	8,457	-0.02%
2018/03/12	0	20.55	1	20.65	20.65	-1	8,523	-0.01%
2018/03/09	1	20.30	0	0.00	20.40	1	8,513	0.01%
2018/03/06	0	0.00	101	20.25	20.20	-101	8,642	-1.17%	大賣/鉅額交易
2018/03/05	0	0.00	15	20.10	20.10	-15	8,948	-0.17%
2018/03/02	16	19.95	0	0.00	20.00	16	8,935	0.18%
2018/03/01	16	19.95	15	20.10	20.25	1	8,997	0.01%
2018/02/23	0	0.00	21	20.30	20.30	-21	8,758	-0.24%
2018/02/22	20	19.90	0	0.00	19.80	20	8,689	0.23%
2018/02/21	100.2	20.10	1	20.05	20.20	99.2	8,691	1.14%
2018/02/12	11	19.85	0	0.00	19.75	11	8,700	0.13%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/07	0	0.00	2	20.23	20.10	-2	8,787	-0.02%
2018/02/06	2	19.70	0	0.00	19.80	2	8,814	0.02%
2018/02/05	1	20.95	2	21.00	20.90	-1	8,541	-0.01%
2018/02/02	1	21.35	0	0.00	21.40	1	8,838	0.01%
2018/01/31	0.2	21.60	1	21.75	21.70	-0.8	9,034	-0.01%
2018/01/29	0.7	21.60	0	0.00	21.70	0.7	8,862	0.01%
2018/01/26	24	22.03	1	21.60	21.40	23	8,834	0.26%
2018/01/25	20	21.20	30	21.56	21.80	-10	8,693	-0.12%
2018/01/23	6	20.73	1	20.85	20.85	5	8,710	0.06%
2018/01/22	0.7	20.80	2	20.80	20.80	-1.3	8,832	-0.01%
2018/01/19	0	0.00	3	20.93	20.95	-3	8,918	-0.03%
2018/01/18	0	0.00	1	20.80	20.80	-1	8,934	-0.01%
2018/01/17	1	20.60	1	20.80	20.80	0	8,968	0.00%
2018/01/16	0	20.55	0	0.00	20.60	0	8,963	0.00%
2018/01/15	4.2	20.43	1	20.70	20.45	3.2	8,988	0.04%
2018/01/12	0.1	20.50	0	0.00	20.60	0.1	9,018	0.00%
2018/01/11	3	20.33	0	0.00	20.30	3	8,971	0.03%
2018/01/10	3	20.70	0	0.00	20.75	3	8,930	0.03%
2018/01/05	0	0.00	1	21.10	21.10	-1	9,232	-0.01%
2018/01/04	2	20.80	0	0.00	20.90	2	9,393	0.02%