仁寶 (2324)-中國信託-忠孝券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	52.4	37.62	35	37.48	37.20	17.4	18,638	0.09%
2024/11/21	9	36.60	13	37.06	37.05	-4	18,269	-0.02%
2024/11/20	13.2	37.56	22	36.83	36.90	-8.8	18,301	-0.05%
2024/11/19	83.3	37.15	89	37.00	36.95	-5.7	18,098	-0.03%
2024/11/18	27	38.36	127	38.11	37.15	-100	17,771	-0.56%	大賣/
2024/11/15	124.4	37.89	24	38.16	37.50	100.4	17,133	0.59%	大買/
2024/11/14	35.5	38.32	47	38.03	38.10	-11.5	16,754	-0.07%
2024/11/13	73.8	38.24	91.5	38.60	37.85	-17.7	16,150	-0.11%
2024/11/12	6	36.87	10	36.99	36.85	-4	15,117	-0.03%
2024/11/11	8.7	37.53	2	37.43	37.50	6.7	14,819	0.05%
2024/11/08	17.3	37.56	307	37.50	37.55	-289.7	14,730	-1.97%	大賣/鉅額交易
2024/11/07	381	38.13	285	38.05	38.15	96	14,401	0.67%	大買/大賣/
2024/11/06	2.3	36.41	13	36.83	36.20	-10.7	13,695	-0.08%
2024/11/05	2.3	36.14	22.1	36.30	36.40	-19.8	13,639	-0.14%
2024/11/04	0	0.00	8	36.17	36.05	-8	13,833	-0.06%
2024/11/01	1	34.50	6	35.73	36.10	-5	14,244	-0.04%
2024/10/30	0	0.00	2	35.85	35.85	-2	14,214	-0.01%
2024/10/29	0	0.00	47	35.67	36.00	-47	14,476	-0.32%
2024/10/28	0	0.00	11	36.16	36.30	-11	14,617	-0.08%
2024/10/25	0	0.00	5.6	36.11	36.20	-5.6	14,759	-0.04%
2024/10/24	0	0.00	7.7	35.91	35.80	-7.7	15,077	-0.05%
2024/10/23	0	0.00	7	35.97	35.85	-7	15,351	-0.05%
2024/10/22	1	36.10	8	36.09	36.20	-7	15,611	-0.04%
2024/10/21	0	0.00	12	35.85	36.00	-12	15,834	-0.08%
2024/10/18	0	0.00	4	35.65	35.50	-4	16,017	-0.02%
2024/10/17	4	35.36	8	35.46	35.50	-4	16,027	-0.02%
2024/10/15	1	35.05	14	35.03	35.10	-13	15,977	-0.08%
2024/10/14	54	34.56	0	0.00	34.75	54	15,997	0.34%
2024/10/11	2	34.80	18	34.70	34.90	-16	16,152	-0.10%
2024/10/07	0.3	34.20	0.2	34.20	34.20	0.1	16,709	0.00%
2024/10/04	1.7	34.65	1	34.60	33.95	0.7	16,858	0.00%
2024/10/01	17	34.40	7.1	34.15	34.50	9.9	16,703	0.06%
2024/09/30	0	0.00	1.4	33.70	33.30	-1.4	16,742	-0.01%
2024/09/25	2	33.83	1	33.90	33.90	1	17,253	0.01%
2024/09/24	0	0.00	14	33.80	33.85	-14	17,319	-0.08%
2024/09/20	1	33.80	0	0.00	33.50	1	17,646	0.01%
2024/09/19	1	33.75	16	33.86	33.75	-15	17,663	-0.08%
2024/09/18	0	0.00	3	33.68	33.30	-3	17,999	-0.02%
2024/09/16	1	34.00	0	0.00	34.15	1	18,385	0.01%
2024/09/13	4	33.69	1	33.85	33.85	3	18,702	0.02%
2024/09/12	0	0.00	1	33.60	33.60	-1	19,100	-0.01%
2024/09/11	0	0.00	4	33.00	32.60	-4	19,126	-0.02%
2024/09/10	1	33.25	0	0.00	32.65	1	19,176	0.01%
2024/09/09	1	32.65	1	33.00	33.10	0	19,276	0.00%
2024/09/06	0	31.85	0	0.00	32.75	0	19,256	0.00%
2024/09/05	0.5	32.29	1	32.55	32.00	-0.5	19,392	0.00%
2024/09/04	2	31.60	0	0.00	31.95	2	19,592	0.01%
2024/09/03	2	33.00	2	33.20	32.90	0	19,516	0.00%
2024/09/02	0	0.00	1	33.30	33.25	-1	19,716	-0.01%
2024/08/30	3	33.37	10	33.15	33.20	-7	20,149	-0.03%
2024/08/28	2	33.23	5	33.23	33.25	-3	21,468	-0.01%
2024/08/27	1.1	33.31	3	33.37	33.65	-2	22,180	-0.01%
2024/08/26	5	33.55	9	33.54	33.75	-4	22,427	-0.02%
2024/08/23	0	0.00	1	32.75	32.85	-1	22,611	0.00%
2024/08/22	4	33.15	4	33.40	33.20	0	23,085	0.00%
2024/08/20	1	32.50	0	0.00	32.50	1	24,137	0.00%
2024/08/19	1.1	32.16	2	32.40	32.05	-1	25,473	0.00%
2024/08/16	2	32.40	3	32.30	32.30	-1	27,966	0.00%
2024/08/15	0	0.00	16	32.08	32.00	-16	28,084	-0.06%
2024/08/14	1	31.50	0	0.00	31.70	1	27,997	0.00%
2024/08/13	0.1	31.25	1	31.05	31.00	-0.9	27,731	0.00%
2024/08/12	7	31.13	2	31.18	31.25	5	28,024	0.02%
2024/08/09	35	31.00	0	0.00	30.85	35	28,409	0.12%
2024/08/08	5.5	29.95	0.5	30.30	30.05	5	29,532	0.02%
2024/08/07	1.5	30.77	4	30.25	30.95	-2.5	29,376	-0.01%
2024/08/06	1	29.11	1.3	29.72	29.55	-0.3	29,469	0.00%
2024/08/05	11.2	29.67	617	29.63	29.55	-605.8	29,491	-2.05%	大賣/鉅額交易
2024/08/02	4	31.64	15	31.74	31.65	-11	29,226	-0.04%
2024/08/01	15	32.05	6	32.08	32.40	9	29,304	0.03%
2024/07/31	3	31.50	0	0.00	31.45	3	29,136	0.01%
2024/07/30	3.8	31.29	0	0.00	31.75	3.8	28,954	0.01%
2024/07/29	12.1	31.77	1.5	31.87	31.60	10.6	29,087	0.04%
2024/07/26	2	32.50	14	32.53	32.60	-12	28,783	-0.04%
2024/07/23	1.1	33.01	4	33.30	33.05	-2.9	28,558	-0.01%
2024/07/22	10	32.13	9	32.14	32.45	1	28,407	0.00%
2024/07/19	104.1	33.71	12	34.00	33.60	92.1	28,168	0.33%	大買/
2024/07/18	1.1	34.37	1	34.50	34.50	0.1	28,158	0.00%
2024/07/17	1.5	34.70	0	0.00	34.60	1.5	28,178	0.01%
2024/07/16	4	34.70	0	0.00	34.90	4	28,338	0.01%
2024/07/15	9	34.75	6	34.98	34.65	3	28,591	0.01%
2024/07/12	1.1	35.41	11	35.31	35.50	-9.9	28,538	-0.03%
2024/07/11	30	35.43	26	35.42	35.30	4	28,452	0.01%
2024/07/10	18	35.13	20	34.92	34.90	-2	28,581	-0.01%
2024/07/09	9	34.24	0	0.00	34.10	9	28,263	0.03%
2024/07/08	9.1	34.60	2	34.60	34.60	7.1	28,296	0.03%
2024/07/05	17	34.88	105.5	34.93	34.80	-88.5	28,337	-0.31%	大賣/
2024/07/04	36	34.44	3	34.80	34.30	33	28,464	0.12%
2024/07/03	5.5	34.09	2	34.33	34.65	3.5	28,199	0.01%
2024/07/02	24.4	33.91	30	33.82	33.80	-5.7	28,239	-0.02%
2024/07/01	4.6	34.58	3	34.50	34.30	1.6	28,193	0.01%
2024/06/28	4.1	34.93	1	34.80	34.70	3.1	28,308	0.01%
2024/06/27	3	34.83	102	34.85	34.80	-99	28,413	-0.35%	大賣/
2024/06/26	208.1	35.20	0	0.00	35.15	208.1	29,366	0.71%	大買/鉅額交易
2024/06/25	9.4	35.01	0	0.00	35.20	9.4	29,515	0.03%
2024/06/24	23.3	35.50	0	0.00	35.25	23.3	29,260	0.08%
2024/06/21	15	36.00	4	36.14	35.85	11	29,159	0.04%
2024/06/20	9	36.17	10	36.39	36.25	-1	28,916	0.00%
2024/06/19	5	36.01	7	36.30	36.20	-2	29,081	-0.01%
2024/06/18	117	36.24	10	36.05	36.05	107	29,054	0.37%	大買/鉅額交易
2024/06/17	7	36.01	0	0.00	35.85	7	29,574	0.02%
2024/06/14	4	35.70	0	0.00	35.75	4	29,813	0.01%
2024/06/13	2.1	35.83	202	35.90	35.85	-199.9	29,810	-0.67%	大賣/鉅額交易
2024/06/12	102.1	35.40	2	35.48	35.50	100.1	30,293	0.33%	大買/
2024/06/11	9.5	35.70	0	0.00	35.70	9.5	30,359	0.03%
2024/06/07	614	36.29	4	36.25	36.10	610	30,372	2.01%	大買/鉅額交易
2024/06/06	15.2	36.55	2	36.38	36.35	13.2	30,722	0.04%
2024/06/05	16	36.53	13	36.49	36.30	3	30,748	0.01%
2024/06/04	44.1	37.53	21	36.77	36.90	23.1	30,745	0.08%
2024/06/03	23.2	37.55	9	37.61	37.50	14.2	30,451	0.05%
2024/05/31	10	37.03	1	37.20	37.05	9	30,470	0.03%
2024/05/30	25.1	37.38	0.5	37.50	37.15	24.6	30,247	0.08%
2024/05/29	31	38.21	14	38.07	38.10	17	33,697	0.05%
2024/05/28	24.5	38.58	32	38.50	38.60	-7.5	33,602	-0.02%
2024/05/27	40	38.90	57	39.10	39.30	-17	33,649	-0.05%
2024/05/24	47	38.59	10	38.38	38.50	37	33,871	0.11%
2024/05/23	241.2	39.08	39	38.94	38.15	202.2	33,266	0.61%	大買/鉅額交易
2024/05/22	60	39.24	150.2	39.73	40.30	-90.2	32,107	-0.28%	大賣/
2024/05/21	29	36.28	7.6	36.51	36.75	21.4	29,821	0.07%
2024/05/20	2	37.03	0	0.00	36.75	2	29,697	0.01%
2024/05/17	9.3	37.14	28	37.23	37.10	-18.7	29,730	-0.06%
2024/05/16	1	37.55	8	37.60	37.45	-7	29,809	-0.02%
2024/05/15	28	37.54	55	37.48	36.55	-27	30,121	-0.09%
2024/05/14	62	38.09	236.4	37.45	37.35	-174.4	30,051	-0.58%	大賣/鉅額交易
2024/05/13	5	36.23	504	36.33	36.50	-499	28,937	-1.72%	大賣/鉅額交易
2024/05/10	10	36.24	57	36.30	36.40	-47	29,174	-0.16%
2024/05/09	32	35.91	2	36.28	36.25	30	29,187	0.10%
2024/05/08	3	35.70	5	36.10	36.00	-2	29,033	-0.01%
2024/05/07	5.4	34.93	10.1	35.41	35.60	-4.7	29,106	-0.02%
2024/05/06	1	35.60	3	35.73	35.60	-2	29,050	-0.01%
2024/05/03	3	35.05	0.1	35.74	35.10	2.9	29,716	0.01%
2024/05/02	155	34.98	0	0.00	35.05	155	30,087	0.52%	大買/鉅額交易
2024/04/30	2.1	36.00	0	0.00	35.80	2.1	30,122	0.01%
2024/04/29	70	36.37	0	0.00	36.35	70	30,559	0.23%
2024/04/26	2	36.05	6	35.82	36.00	-4	31,554	-0.01%
2024/04/25	0	0.00	0.1	35.50	35.50	-0.1	32,093	0.00%
2024/04/24	0	0.00	105	35.59	35.50	-105	32,671	-0.32%	大賣/鉅額交易
2024/04/23	127	34.75	0	0.00	34.50	127	32,739	0.39%	大買/鉅額交易
2024/04/22	102.1	34.80	26	34.82	34.20	76.1	32,862	0.23%	大買/
2024/04/19	1	35.10	0	0.00	35.30	1	32,811	0.00%
2024/04/18	1	36.05	12	36.06	36.05	-11	32,823	-0.03%
2024/04/17	404	35.62	0	0.00	35.60	404	33,090	1.22%	大買/鉅額交易
2024/04/16	12.4	35.58	4	35.85	35.30	8.4	33,636	0.03%
2024/04/15	1	36.50	1	36.40	36.30	0	34,543	0.00%
2024/04/12	68.1	36.48	1	36.80	36.40	67.1	35,140	0.19%
2024/04/11	142	36.32	832	37.00	36.85	-690	35,475	-1.95%	大買/大賣/鉅額交易
2024/04/10	57	36.65	903	37.06	36.60	-846	36,142	-2.34%	大賣/鉅額交易
2024/04/09	3	36.38	1	36.55	36.45	2	36,798	0.01%
2024/04/08	10.1	35.95	1	36.15	35.95	9.1	37,651	0.02%
2024/04/03	5	36.64	3	37.00	36.55	2	38,743	0.01%
2024/04/02	135	36.83	2	36.85	36.85	133	40,335	0.33%	大買/鉅額交易
2024/04/01	4	36.38	207	36.81	36.55	-203	42,947	-0.47%	大賣/鉅額交易
2024/03/29	1,386.1	36.04	6	35.88	36.20	1,380.1	45,500	3.03%	大買/鉅額交易
2024/03/28	301	38.20	10	38.22	38.30	291	46,371	0.63%	大買/鉅額交易
2024/03/27	1	38.15	6	38.15	38.10	-5	47,113	-0.01%
2024/03/26	5	38.12	2	38.00	37.90	3	49,405	0.01%
2024/03/25	10.1	38.74	10	38.98	38.55	0.1	53,777	0.00%
2024/03/22	13	38.82	11.2	39.02	38.65	1.8	54,284	0.00%
2024/03/21	15	38.32	24	38.40	38.40	-9	54,988	-0.02%
2024/03/20	21.3	37.96	1,477	37.94	37.90	-1,455.7	54,984	-2.65%	大賣/鉅額交易
2024/03/19	18	37.24	40	37.36	37.20	-22	55,002	-0.04%
2024/03/18	5	36.83	5.1	37.00	36.90	-0.1	55,410	0.00%
2024/03/15	11	36.75	10	37.08	37.00	1	55,491	0.00%
2024/03/14	4.2	36.73	9	36.69	36.65	-4.8	55,260	-0.01%
2024/03/13	11.7	36.93	26	37.35	36.70	-14.3	55,030	-0.03%
2024/03/12	25	36.61	7	36.88	37.20	18	54,872	0.03%
2024/03/11	2	36.90	9	37.00	36.90	-7	54,603	-0.01%
2024/03/08	6.4	36.74	7	36.69	36.65	-0.6	54,474	0.00%
2024/03/07	634.3	36.46	7	36.62	36.55	627.3	54,118	1.16%	大買/鉅額交易
2024/03/06	309.1	37.44	4	37.53	37.55	305.1	53,599	0.57%	大買/鉅額交易
2024/03/05	400	37.79	13	37.73	37.80	387	53,461	0.72%	大買/鉅額交易
2024/03/04	695.1	39.50	1,165.7	39.14	38.00	-470.6	52,965	-0.89%	大買/大賣/鉅額交易
2024/03/01	45	36.53	589	36.81	36.70	-544	49,312	-1.10%	大賣/鉅額交易
2024/02/29	975	35.78	4	36.23	36.50	971	49,162	1.98%	大買/鉅額交易
2024/02/27	421.5	37.43	1,748	37.38	36.50	-1,326.5	48,643	-2.73%	大買/大賣/鉅額交易
2024/02/26	1,065	35.98	10	36.01	36.00	1,055	47,815	2.21%	大買/鉅額交易
2024/02/23	5	36.70	4	36.75	36.20	1	47,759	0.00%
2024/02/22	501	36.63	27	36.71	36.75	474	47,852	0.99%	大買/鉅額交易
2024/02/21	3	36.60	27	36.64	36.75	-24	47,736	-0.05%
2024/02/20	1	36.65	1	36.75	36.80	0	47,744	0.00%
2024/02/19	265	36.18	262.6	36.81	36.90	2.4	47,640	0.00%	大買/大賣/
2024/02/16	11.2	36.64	1,853.2	36.74	36.85	-1,842	47,432	-3.88%	大賣/鉅額交易
2024/02/15	6.3	35.57	8.5	35.83	35.80	-2.3	46,988	0.00%
2024/02/05	21	35.81	4	35.90	35.90	17	46,768	0.04%
2024/02/02	529	36.25	0	0.00	35.80	529	46,629	1.13%	大買/鉅額交易
2024/02/01	0	0.00	1	36.00	36.40	-1	46,487	0.00%
2024/01/31	1	35.80	4	35.90	35.85	-3	46,345	-0.01%
2024/01/30	730	36.28	0	0.00	36.00	730	46,228	1.58%	大買/鉅額交易
2024/01/29	220	36.25	10	36.13	36.35	210	46,094	0.46%	大買/鉅額交易
2024/01/26	315.2	35.74	30.3	35.85	35.50	284.9	45,936	0.62%	大買/鉅額交易
2024/01/25	13	37.37	2,254	37.45	37.20	-2,241	45,153	-4.96%	大賣/鉅額交易
2024/01/24	26	37.15	21	37.40	36.85	5	44,784	0.01%
2024/01/23	45	37.43	17	37.39	37.55	28	44,688	0.06%
2024/01/22	825	37.37	34.8	37.31	37.60	790.2	44,242	1.79%	大買/鉅額交易
2024/01/19	1,566.3	35.40	82.4	36.06	36.30	1,483.9	43,240	3.43%	大買/鉅額交易
2024/01/18	55.5	35.43	21	35.10	34.80	34.5	42,754	0.08%
2024/01/17	8.2	34.68	1	35.00	34.55	7.2	42,118	0.02%
2024/01/16	4.2	35.06	2	34.90	35.00	2.2	41,998	0.01%
2024/01/15	4	35.78	1	36.30	35.55	3	41,748	0.01%
2024/01/12	16.5	35.36	25	35.55	35.60	-8.5	41,713	-0.02%
2024/01/11	3	35.90	13	36.13	36.10	-10	41,571	-0.02%
2024/01/10	31.6	36.08	8	36.11	35.85	23.6	41,583	0.06%
2024/01/09	43	37.51	16	37.36	36.95	27	41,042	0.07%
2024/01/08	25	37.69	19	37.77	37.75	6	40,032	0.02%
2024/01/05	37	37.10	3	36.92	36.95	34	39,758	0.09%
2024/01/04	25.1	37.33	55	37.43	37.30	-29.9	39,379	-0.08%
2024/01/03	73.8	38.53	21	38.49	38.10	52.8	38,862	0.14%
2024/01/02	33	39.24	233	39.70	39.55	-200	38,130	-0.52%	大賣/鉅額交易
2023/12/29	271	39.99	62	39.95	39.85	209	37,329	0.56%	大買/鉅額交易
2023/12/28	60.5	39.40	95	39.04	38.95	-34.5	36,084	-0.10%
2023/12/27	292	40.00	348	40.21	40.20	-56	34,511	-0.16%	大買/大賣/
2023/12/26	311	38.58	322.4	38.82	39.05	-11.4	31,846	-0.04%	大買/大賣/
2023/12/25	405	37.12	307.5	37.05	37.10	97.5	29,191	0.33%	大買/大賣/
2023/12/22	26.4	36.20	41	36.21	36.10	-14.6	27,245	-0.05%
2023/12/21	70	37.14	92	36.98	36.70	-22	26,262	-0.08%
2023/12/20	60	36.50	107.4	37.14	37.40	-47.4	23,885	-0.20%	大賣/
2023/12/19	4	34.09	5	34.17	34.00	-1	19,249	-0.01%
2023/12/18	53	35.19	33	34.91	34.60	20	18,792	0.11%
2023/12/15	2	33.18	9	33.03	33.05	-7	17,746	-0.04%
2023/12/14	10.2	33.96	12	33.78	33.65	-1.8	17,422	-0.01%
2023/12/13	4.4	33.06	19	33.32	33.75	-14.6	16,926	-0.09%
2023/12/12	1	31.90	0	0.00	32.00	1	16,677	0.01%
2023/12/11	3	32.03	2.1	32.00	32.20	0.9	16,723	0.01%
2023/12/08	0	0.00	1	31.25	31.20	-1	16,423	-0.01%
2023/12/07	8	31.16	4	31.21	30.95	4	16,698	0.02%
2023/12/06	1	30.80	11	31.00	31.25	-10	16,978	-0.06%
2023/12/05	11	30.37	1	30.50	30.40	10	16,872	0.06%
2023/12/04	0	0.00	11	30.69	30.60	-11	17,041	-0.06%
2023/12/01	9	30.41	0	0.00	30.35	9	17,274	0.05%
2023/11/30	1	30.50	6	30.78	30.90	-5	17,485	-0.03%
2023/11/29	1	30.90	0	0.00	30.75	1	17,308	0.01%
2023/11/28	7	30.68	10	30.67	30.65	-3	17,447	-0.02%
2023/11/27	0	0.00	2	30.80	30.35	-2	18,073	-0.01%
2023/11/24	2	30.40	0	0.00	30.25	2	18,300	0.01%
2023/11/22	0	0.00	1	30.80	30.80	-1	19,074	-0.01%
2023/11/21	0	0.00	5	30.90	31.20	-5	19,818	-0.03%
2023/11/20	0	0.00	1	30.50	30.75	-1	20,759	0.00%
2023/11/17	0.1	30.25	6	30.50	30.35	-5.9	21,344	-0.03%
2023/11/16	1	30.05	0	0.00	30.00	1	22,307	0.00%
2023/11/15	3	30.10	4	30.75	30.25	-1	23,218	0.00%
2023/11/14	2.1	30.06	2	30.25	30.25	0.1	24,883	0.00%
2023/11/10	1	29.50	0	0.00	29.75	1	29,703	0.00%
2023/11/09	3	29.68	4	29.63	29.60	-1	33,727	0.00%
2023/11/08	3	29.78	6	29.83	29.95	-3	35,377	-0.01%
2023/11/07	5	29.25	0	0.00	29.40	5	35,719	0.01%
2023/11/06	3	29.77	12	29.65	29.80	-9	36,046	-0.02%
2023/11/03	14	28.95	1	29.10	28.95	13	36,127	0.04%
2023/11/02	11	29.20	0	0.00	29.10	11	36,526	0.03%
2023/11/01	0	0.00	0.2	28.80	28.70	-0.2	36,874	0.00%
2023/10/31	9	28.27	0	0.00	28.05	9	37,021	0.02%
2023/10/30	2	28.80	0	0.00	28.80	2	37,252	0.01%
2023/10/27	2	29.45	3	29.53	29.05	-1	37,367	0.00%
2023/10/26	1	29.05	0	0.00	29.05	1	37,935	0.00%
2023/10/25	1	29.40	0	0.00	29.05	1	38,055	0.00%
2023/10/24	0	0.00	1	29.00	29.45	-1	38,267	0.00%
2023/10/20	0	0.00	1	28.80	28.80	-1	39,091	0.00%
2023/10/18	1	29.00	4	28.83	28.95	-3	40,159	-0.01%
2023/10/17	1	29.50	1	29.50	29.35	0	40,677	0.00%
2023/10/16	2	29.55	2	29.50	29.50	0	43,130	0.00%
2023/10/13	11	29.97	20	30.14	30.20	-9	46,846	-0.02%
2023/10/12	0.1	30.80	0	0.00	30.80	0.1	48,229	0.00%
2023/10/11	5	30.60	5	30.85	30.80	0	48,798	0.00%
2023/10/06	2	30.35	0	0.00	30.50	2	50,264	0.00%
2023/10/05	0	0.00	1	30.80	30.85	-1	50,285	0.00%
2023/10/04	4	30.50	20	30.45	30.50	-16	50,368	-0.03%
2023/10/03	11	30.95	10	31.10	30.90	1	50,569	0.00%
2023/10/02	1	30.95	1	30.95	30.90	0	50,758	0.00%
2023/09/28	17	30.71	2	31.20	30.70	15	50,653	0.03%
2023/09/27	1	31.00	1	30.95	31.00	0	50,576	0.00%
2023/09/26	1	30.65	0	0.00	30.70	1	50,905	0.00%
2023/09/25	0	0.00	2	30.60	30.60	-2	51,029	0.00%
2023/09/22	1	30.65	1	30.70	30.85	0	51,327	0.00%
2023/09/21	6	30.08	13	30.28	30.55	-7	51,904	-0.01%
2023/09/20	12.1	30.73	1	30.65	30.55	11.1	51,754	0.02%
2023/09/18	11	31.05	0	0.00	31.05	11	51,861	0.02%
2023/09/15	2	31.85	0	0.00	31.80	2	52,131	0.00%
2023/09/14	1.1	31.90	6	31.85	31.85	-4.9	52,095	-0.01%
2023/09/13	6	31.29	1	31.25	31.40	5	52,884	0.01%
2023/09/12	0	0.00	1	31.50	31.35	-1	54,129	0.00%
2023/09/11	6	31.20	16	30.69	30.80	-10	54,301	-0.02%
2023/09/08	0	0.00	12	31.78	31.75	-12	54,225	-0.02%
2023/09/07	8	31.67	0	0.00	31.40	8	54,489	0.01%
2023/09/06	2	31.88	1	31.90	32.00	1	54,459	0.00%
2023/09/05	4	31.85	8	31.92	32.00	-4	54,492	-0.01%
2023/09/04	11	31.66	5	31.59	31.85	6	54,597	0.01%
2023/09/01	9	31.84	2	31.83	31.80	7	54,596	0.01%
2023/08/31	9	32.04	4	31.89	31.90	5	54,525	0.01%
2023/08/30	19	32.92	5.3	32.95	32.90	13.8	54,063	0.03%
2023/08/29	3	33.62	12	33.20	33.35	-9	54,588	-0.02%
2023/08/28	0	0.00	5.1	32.46	33.00	-5.1	54,608	-0.01%
2023/08/25	7	32.97	9	33.04	33.15	-2	55,001	0.00%
2023/08/24	58	34.53	72	33.99	33.95	-14	54,612	-0.03%
2023/08/23	13	34.41	13	34.49	34.40	0	54,144	0.00%
2023/08/22	34	35.00	294	34.95	34.75	-260	54,201	-0.48%	大賣/鉅額交易
2023/08/21	14	34.94	7	34.97	34.65	7	53,634	0.01%
2023/08/18	164	35.73	147	34.65	34.75	17	53,128	0.03%	大買/大賣/
2023/08/17	117	37.06	114	36.89	37.00	3	51,737	0.01%	大買/大賣/
2023/08/16	48	35.13	30	35.03	35.95	18	49,308	0.04%
2023/08/15	294	34.91	73.7	35.35	35.80	220.3	47,305	0.47%	大買/鉅額交易
2023/08/14	20.2	32.79	57	32.67	32.75	-36.8	43,592	-0.08%
2023/08/11	0	0.00	2.5	30.92	30.75	-2.5	42,224	-0.01%
2023/08/10	16	30.13	7	30.04	30.00	9	42,016	0.02%
2023/08/09	1	31.35	5	31.39	31.55	-4	41,821	-0.01%
2023/08/08	2	31.35	9	31.34	31.40	-7	41,932	-0.02%
2023/08/07	0	30.15	1	31.05	30.95	-1	41,845	0.00%
2023/08/04	1	30.10	5	29.85	30.05	-4	41,764	-0.01%
2023/08/02	13	29.68	16	29.71	29.45	-3	41,937	-0.01%
2023/08/01	12	30.27	12	30.21	30.30	0	41,504	0.00%
2023/07/31	6	30.94	9.1	31.14	30.45	-3.1	41,356	-0.01%
2023/07/28	3	31.03	2	31.15	31.30	1	40,709	0.00%
2023/07/27	10.5	31.08	21	31.28	30.95	-10.5	40,510	-0.03%
2023/07/26	5	31.56	11	31.40	31.65	-6	40,367	-0.01%
2023/07/25	21	32.40	34	32.35	31.80	-13	40,130	-0.03%
2023/07/24	41	31.62	49	31.46	31.65	-8	39,360	-0.02%
2023/07/21	270	30.80	271.7	30.70	31.05	-1.7	38,783	0.00%	大買/大賣/
2023/07/20	127	30.99	100	30.57	30.45	27	38,203	0.07%	大買/
2023/07/19	226.8	32.51	188.5	32.05	31.10	38.3	37,560	0.10%	大買/大賣/
2023/07/18	216.5	35.21	144.5	35.56	34.45	72	35,272	0.20%	大買/大賣/
2023/07/17	40.8	32.71	62.5	32.90	33.55	-21.7	31,798	-0.07%
2023/07/14	11	30.20	10	30.17	30.50	1	30,673	0.00%
2023/07/13	40.1	31.40	28.6	31.19	30.55	11.5	30,077	0.04%
2023/07/12	5	29.20	7	29.42	29.55	-2	28,557	-0.01%
2023/07/11	4	28.76	10	28.55	28.95	-6	28,473	-0.02%
2023/07/10	5.3	28.61	4	28.50	28.70	1.3	28,477	0.00%
2023/07/07	3	29.13	1	29.20	29.20	2	28,339	0.01%
2023/07/06	1	29.90	0	0.00	29.80	1	28,080	0.00%
2023/07/05	2	30.13	1	30.15	30.05	1	27,977	0.00%
2023/07/04	4	29.93	16.3	30.14	30.25	-12.3	28,041	-0.04%
2023/07/03	1	29.70	43	29.80	29.70	-42	27,839	-0.15%
2023/06/30	2	29.10	0	0.00	29.25	2	27,788	0.01%
2023/06/29	6	29.63	15	29.83	29.50	-9	27,774	-0.03%
2023/06/28	0	0.00	3	28.87	29.05	-3	27,222	-0.01%
2023/06/27	3	28.75	0	0.00	28.75	3	27,184	0.01%
2023/06/26	3	29.15	21	29.18	29.10	-18	27,173	-0.07%
2023/06/21	6	29.20	9	29.04	29.35	-3	27,009	-0.01%
2023/06/20	1.1	28.50	11	28.56	28.90	-9.9	26,804	-0.04%
2023/06/19	38	28.16	13	28.20	28.55	25	26,509	0.09%
2023/06/16	13	30.01	26.9	29.66	29.90	-13.9	25,537	-0.05%
2023/06/15	2	28.65	15	28.65	28.70	-13	24,314	-0.05%
2023/06/14	5.1	28.71	11	28.78	28.55	-5.9	24,163	-0.02%
2023/06/13	2	28.85	6	28.97	29.00	-4	24,213	-0.02%
2023/06/12	7	28.58	2	29.00	28.50	5	23,926	0.02%
2023/06/09	0.2	28.55	62	28.56	28.85	-61.8	23,889	-0.26%
2023/06/08	0.2	28.40	76.6	28.34	28.20	-76.4	23,909	-0.32%
2023/06/07	11	28.28	7	28.31	28.45	4	23,649	0.02%
2023/06/06	7	28.14	41	28.10	28.00	-34	23,409	-0.15%
2023/06/05	3	28.30	13	28.46	28.25	-10	23,204	-0.04%
2023/06/02	13.7	28.48	48	28.35	28.40	-34.4	22,916	-0.15%
2023/06/01	11	27.28	9	27.07	27.30	2	22,195	0.01%
2023/05/31	0	0.00	1.1	27.44	27.85	-1.1	21,705	-0.01%
2023/05/30	17	27.51	2	27.30	27.55	15	20,963	0.07%
2023/05/29	17.3	28.16	68	28.46	28.15	-50.7	20,625	-0.25%
2023/05/26	5	27.20	6.2	27.45	27.55	-1.2	19,923	-0.01%
2023/05/25	2	26.85	2.4	27.28	27.35	-0.4	19,340	0.00%
2023/05/24	0	0.00	5	26.33	27.00	-5	18,896	-0.03%
2023/05/23	1	26.25	2.9	26.26	26.45	-1.9	18,417	-0.01%
2023/05/22	0	0.00	5	26.81	26.70	-5	18,037	-0.03%
2023/05/19	1.5	26.15	6.5	26.40	26.40	-5	17,650	-0.03%
2023/05/18	4.8	26.47	2	26.55	26.45	2.8	17,539	0.02%
2023/05/17	0	0.00	5.6	26.11	26.35	-5.6	17,261	-0.03%
2023/05/16	1.2	25.69	7	25.94	26.00	-5.8	16,926	-0.03%
2023/05/15	0	0.00	15	25.83	25.90	-15	16,867	-0.09%
2023/05/12	7	25.66	20	25.71	25.85	-13	16,744	-0.08%
2023/05/11	7	25.66	20	25.71	25.85	-13	16,429	-0.08%
2023/05/10	7	25.46	4	25.53	25.60	3	16,053	0.02%
2023/05/09	7	25.33	14.3	25.17	25.35	-7.3	15,868	-0.05%
2023/05/08	0.1	24.49	4	24.59	24.60	-3.9	15,673	-0.02%
2023/05/05	1	24.10	0	0.00	24.15	1	15,584	0.01%
2023/05/04	6	24.14	0	0.00	24.15	6	15,642	0.04%
2023/05/03	1	24.40	2	24.15	24.40	-1	15,683	-0.01%
2023/05/02	1	24.15	26	24.45	24.30	-25	15,828	-0.16%
2023/04/28	2	23.90	0	0.00	23.95	2	15,869	0.01%
2023/04/27	1	23.70	0	0.00	23.75	1	15,757	0.01%
2023/04/26	6	23.70	0	0.00	23.75	6	15,773	0.04%
2023/04/25	4	23.66	6	23.83	23.70	-2	15,642	-0.01%
2023/04/24	11	24.11	15	23.90	23.95	-4	15,494	-0.03%
2023/04/21	6	24.38	3	24.45	24.40	3	15,237	0.02%
2023/04/20	15	24.30	0	0.00	24.15	15	14,956	0.10%
2023/04/19	19	25.66	16	25.69	25.65	3	14,496	0.02%
2023/04/18	6	25.09	39	25.10	25.15	-33	13,798	-0.24%
2023/04/17	3.2	25.25	4	25.23	25.15	-0.8	13,663	-0.01%
2023/04/14	3	25.33	33	25.26	25.25	-30	13,369	-0.22%
2023/04/13	6.1	25.67	16	25.64	25.55	-9.9	13,242	-0.07%
2023/04/12	1	25.80	5	25.70	25.75	-4	13,085	-0.03%
2023/04/11	3	25.62	3	25.68	25.75	0	12,964	0.00%
2023/04/10	4	25.63	5	25.70	25.65	-1	12,817	-0.01%
2023/04/07	2	25.45	12	25.56	25.65	-10	12,730	-0.08%
2023/04/06	8	24.94	4	25.40	25.45	4	12,503	0.03%
2023/03/31	10	25.33	2	25.35	25.25	8	12,322	0.06%
2023/03/30	2	25.05	44	24.98	25.25	-42	12,469	-0.34%
2023/03/29	0	0.00	3	24.80	24.80	-3	12,536	-0.02%
2023/03/28	4	24.78	0	0.00	24.70	4	12,867	0.03%
2023/03/27	0	0.00	1	24.85	24.75	-1	13,389	-0.01%
2023/03/24	2	24.78	1	24.75	24.70	1	13,798	0.01%
2023/03/23	1.2	24.80	12	24.88	24.85	-10.8	13,642	-0.08%
2023/03/22	0	0.00	3	24.50	24.70	-3	13,471	-0.02%
2023/03/21	24	24.40	0	0.00	24.30	24	13,442	0.18%
2023/03/17	4	24.24	3	24.25	24.20	1	13,338	0.01%
2023/03/16	0	0.00	10	24.05	24.20	-10	13,026	-0.08%
2023/03/15	1	24.20	0	0.00	24.25	1	12,778	0.01%
2023/03/14	0.1	24.35	9	24.45	24.35	-8.9	12,691	-0.07%
2023/03/13	0	0.00	5	24.65	24.65	-5	12,629	-0.04%
2023/03/10	0	0.00	44	24.55	24.65	-44	12,437	-0.35%
2023/03/09	0	0.00	1	24.80	24.75	-1	12,385	-0.01%
2023/03/08	0	0.00	2	24.75	24.80	-2	12,562	-0.02%
2023/03/07	13.2	24.75	0	0.00	24.85	13.2	12,695	0.10%
2023/03/06	0	24.55	4	24.63	24.85	-4	12,786	-0.03%
2023/03/03	1.2	24.35	11	24.40	24.40	-9.8	12,706	-0.08%
2023/03/02	0	0.00	3	24.28	24.25	-3	12,801	-0.02%
2023/03/01	0	0.00	8.2	24.21	24.25	-8.2	12,786	-0.06%
2023/02/24	2	24.15	0	0.00	24.15	2	12,860	0.02%
2023/02/23	0	0.00	5	24.05	24.15	-5	12,846	-0.04%
2023/02/22	1	23.55	2	23.65	23.70	-1	12,771	-0.01%
2023/02/21	0.2	23.65	0	0.00	23.65	0.2	12,798	0.00%
2023/02/20	2	23.60	0	0.00	23.60	2	12,920	0.02%
2023/02/16	23	23.60	35	23.60	23.50	-12	13,193	-0.09%
2023/02/15	10	23.40	0	0.00	23.50	10	13,040	0.08%
2023/02/14	29.4	23.50	20	23.55	23.50	9.4	12,968	0.07%
2023/02/13	0.1	23.43	2	23.70	23.70	-2	12,924	-0.02%
2023/02/08	3.1	23.53	4	23.60	23.50	-0.9	12,855	-0.01%
2023/02/07	20	23.55	7	23.61	23.60	13	12,873	0.10%
2023/02/06	2	23.40	20	23.47	23.40	-18	12,765	-0.14%
2023/02/03	0	23.10	0	0.00	22.95	0	12,554	0.00%
2023/02/02	0	0.00	3	23.05	23.05	-3	12,592	-0.02%
2023/02/01	0.5	22.75	0	0.00	22.80	0.5	12,490	0.00%
2023/01/31	7	22.76	0	0.00	22.60	7	12,547	0.06%
2023/01/30	2.1	22.80	9	22.97	23.20	-6.9	12,313	-0.06%
2023/01/17	1	22.85	0	0.00	22.85	1	12,125	0.01%
2023/01/16	1	22.85	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	3.3	22.70	1	22.65	22.70	2.3	12,602	0.02%
2023/01/11	0	0.00	1	23.15	22.90	-1	12,773	-0.01%
2023/01/10	0	0.00	2	23.30	23.25	-2	12,964	-0.02%
2023/01/09	0	0.00	2	23.25	23.30	-2	13,108	-0.02%
2023/01/06	0	23.00	1	23.05	23.05	-1	13,176	-0.01%
2023/01/05	2	23.00	4	23.10	23.00	-2	13,362	-0.01%
2023/01/04	0	0.00	1	23.15	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	1	23.20	23.20	-1	13,536	-0.01%
2022/12/30	1	23.00	1	23.05	23.05	0	13,484	0.00%
2022/12/29	1	22.95	0	0.00	23.05	1	13,441	0.01%
2022/12/27	0	0.00	2	22.95	23.00	-2	13,663	-0.01%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/23	3	22.85	4	22.94	22.95	-1	13,967	-0.01%
2022/12/22	1	22.85	7	22.86	22.85	-6	14,309	-0.04%
2022/12/21	1	22.55	3.1	22.74	22.85	-2.1	14,272	-0.01%
2022/12/20	0	0.00	9	22.61	22.70	-9	14,104	-0.06%
2022/12/19	5	22.40	6	22.68	22.85	-1	13,870	-0.01%
2022/12/16	1	21.70	17	22.26	22.85	-16	13,275	-0.12%
2022/12/15	1	21.80	0	0.00	21.90	1	13,197	0.01%
2022/12/14	0.3	21.95	12	21.91	22.00	-11.7	13,622	-0.09%
2022/12/13	4	21.75	4	21.70	21.70	0	13,995	0.00%
2022/12/12	1	21.75	19.1	21.90	21.95	-18.1	14,126	-0.13%
2022/12/09	1	21.75	8	21.86	21.95	-7	14,698	-0.05%
2022/12/08	0	0.00	3	21.65	21.65	-3	14,836	-0.02%
2022/12/07	3	21.43	0	0.00	21.65	3	14,967	0.02%
2022/12/06	6	21.67	2	21.68	21.70	4	14,916	0.03%
2022/12/05	2	21.65	7.4	21.80	21.85	-5.4	14,939	-0.04%
2022/12/02	7	21.56	8	21.59	21.55	-1	14,949	-0.01%
2022/12/01	4	21.64	7	21.57	21.55	-3	14,917	-0.02%
2022/11/30	4	21.43	2	21.60	21.65	2	14,812	0.01%
2022/11/29	6	21.46	1	21.60	21.50	5	14,615	0.03%
2022/11/28	2.5	21.47	0	0.00	21.75	2.5	14,614	0.02%
2022/11/25	0	0.00	4	21.53	21.60	-4	14,694	-0.03%
2022/11/24	2	21.30	2	21.60	21.85	0	14,705	0.00%
2022/11/23	0	0.00	51	21.10	21.05	-51	14,700	-0.35%
2022/11/22	57	20.76	0	0.00	20.90	57	14,772	0.39%
2022/11/21	17	21.17	3	21.10	21.10	14	14,560	0.10%
2022/11/18	3	21.55	1	21.55	21.65	2	14,424	0.01%
2022/11/17	4	21.44	0	0.00	21.60	4	14,440	0.03%
2022/11/16	4	21.73	1	21.80	21.70	3	14,421	0.02%
2022/11/15	1	21.85	0	0.00	21.95	1	14,465	0.01%
2022/11/14	3.3	21.86	0	0.00	22.00	3.3	14,450	0.02%
2022/11/11	6	21.98	10	21.96	22.05	-4	14,255	-0.03%
2022/11/10	0	0.00	5	21.74	21.75	-5	14,210	-0.04%
2022/11/09	0	0.00	60.5	21.66	21.80	-60.5	14,301	-0.42%
2022/11/08	1	21.30	3	21.43	21.45	-2	14,680	-0.01%
2022/11/07	0	21.40	5	21.38	21.45	-5	14,641	-0.03%
2022/11/04	3	21.15	8.3	21.08	21.30	-5.3	14,700	-0.04%
2022/11/03	4	20.86	1	20.90	20.90	3	14,689	0.02%
2022/11/02	2	20.95	3	21.10	21.15	-1	14,700	-0.01%
2022/11/01	2	20.95	0	0.00	20.90	2	14,687	0.01%
2022/10/31	0	0.00	3	20.98	21.10	-3	14,710	-0.02%
2022/10/28	3	20.73	1	20.75	20.75	2	14,713	0.01%
2022/10/27	1.4	20.70	0	0.00	20.60	1.4	14,779	0.01%
2022/10/26	8	20.59	1	20.55	20.55	7	14,771	0.05%
2022/10/25	10	20.66	8	20.75	20.75	2	14,761	0.01%
2022/10/24	4	20.81	0	0.00	20.75	4	14,776	0.03%
2022/10/21	7.1	20.92	0	0.00	20.85	7.1	14,742	0.05%
2022/10/20	12	20.90	10	21.05	21.05	2	14,553	0.01%
2022/10/19	6	21.10	2	21.20	21.05	4	14,367	0.03%
2022/10/18	7.2	21.07	0	0.00	21.15	7.2	14,133	0.05%
2022/10/17	5	21.17	4	21.34	21.25	1	14,114	0.01%
2022/10/14	41	21.55	37	21.42	21.40	4	14,140	0.03%
2022/10/13	55.3	21.45	2	21.63	21.70	53.3	14,249	0.37%
2022/10/12	0	0.00	1	21.60	21.50	-1	14,308	-0.01%
2022/10/11	9	21.46	18	21.51	21.35	-9	14,472	-0.06%
2022/10/07	2	21.60	0	0.00	21.60	2	14,351	0.01%
2022/10/06	1	21.70	0	0.00	21.70	1	14,403	0.01%
2022/10/05	3.1	21.80	1	21.70	21.70	2.1	14,545	0.01%
2022/10/04	0	0.00	2	21.75	21.70	-2	14,551	-0.01%
2022/10/03	13	21.53	0	0.00	21.45	13	14,387	0.09%
2022/09/30	2	21.60	1	21.65	21.70	1	14,324	0.01%
2022/09/29	0	0.00	1	21.90	21.75	-1	14,197	-0.01%
2022/09/28	4	21.76	4	21.73	21.70	0	14,069	0.00%
2022/09/27	5	21.81	6	21.86	21.80	-1	13,909	-0.01%
2022/09/26	3	21.92	0	0.00	21.90	3	13,779	0.02%
2022/09/23	0	0.00	1	22.10	22.10	-1	13,858	-0.01%
2022/09/22	11	22.10	3	22.18	22.05	8	14,166	0.06%
2022/09/21	6	22.37	0	0.00	22.25	6	13,819	0.04%
2022/09/20	0	0.00	2	22.55	22.70	-2	13,482	-0.01%
2022/09/19	1	22.45	0	0.00	22.60	1	13,130	0.01%
2022/09/16	7	22.46	0	0.00	22.50	7	12,936	0.05%
2022/09/15	0	0.00	7	22.84	22.80	-7	12,394	-0.06%
2022/09/14	10.3	22.60	1	22.75	22.55	9.3	12,235	0.08%
2022/09/13	1	23.00	3	23.08	23.15	-2	12,225	-0.02%
2022/09/12	0	0.00	1	23.00	23.00	-1	12,357	-0.01%
2022/09/08	2	22.45	5	22.82	23.00	-3	12,637	-0.02%
2022/09/07	12	22.38	3	22.50	22.45	9	12,564	0.07%
2022/09/06	2	22.50	4	22.66	22.75	-2	12,502	-0.02%
2022/09/05	4	22.58	3	22.57	22.55	1	12,499	0.01%
2022/09/02	22	22.53	0.2	22.60	22.40	21.8	12,609	0.17%
2022/09/01	8	22.54	10	22.76	22.65	-2	12,518	-0.02%
2022/08/31	4	22.69	0	0.00	22.75	4	12,353	0.03%
2022/08/30	1	22.60	0	0.00	22.70	1	12,297	0.01%
2022/08/29	8	22.68	0	0.00	22.65	8	12,292	0.07%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/23	4.1	22.90	2	23.05	22.90	2.1	12,858	0.02%
2022/08/22	0.2	23.10	8	23.14	23.15	-7.8	12,917	-0.06%
2022/08/19	0	0.00	10	22.91	22.90	-10	12,878	-0.08%
2022/08/17	3	22.47	2	22.45	22.60	1	13,083	0.01%
2022/08/16	4	22.51	3	22.57	22.50	1	13,170	0.01%
2022/08/15	26	22.42	7	22.48	22.45	19	13,258	0.14%
2022/08/12	5.3	23.01	2	23.30	23.05	3.3	12,964	0.03%
2022/08/10	2	22.93	0	0.00	23.00	2	13,266	0.02%
2022/08/09	5	23.02	0	0.00	23.10	5	13,341	0.04%
2022/08/08	3	22.95	0	0.00	23.10	3	13,627	0.02%
2022/08/05	0	0.00	4	23.15	22.95	-4	13,998	-0.03%
2022/08/04	1	22.85	0	0.00	22.85	1	14,223	0.01%
2022/08/03	1	22.90	20	22.85	23.10	-19	14,339	-0.13%
2022/08/02	3	22.80	1	23.10	22.95	2	14,540	0.01%
2022/08/01	0	0.00	6	23.00	23.10	-6	14,559	-0.04%
2022/07/29	3	22.90	2	22.85	22.80	1	14,703	0.01%
2022/07/28	5	22.94	6	22.98	23.05	-1	14,760	-0.01%
2022/07/27	0	0.00	2	22.80	22.95	-2	14,909	-0.01%
2022/07/26	4	22.63	8	22.76	22.60	-4	14,942	-0.03%
2022/07/25	0	0.00	4.5	22.67	22.80	-4.5	15,025	-0.03%
2022/07/22	1	22.50	85	22.45	22.70	-84	15,281	-0.55%
2022/07/20	8	22.03	3	22.12	22.10	5	15,553	0.03%
2022/07/19	6	21.71	0	0.00	21.95	6	15,823	0.04%
2022/07/18	2	21.68	0	0.00	21.90	2	16,960	0.01%
2022/07/15	4	21.95	0	0.00	21.85	4	17,240	0.02%
2022/07/14	2.3	22.06	0.3	22.10	22.00	2	17,639	0.01%
2022/07/13	0	0.00	37	22.21	22.25	-37	17,912	-0.21%
2022/07/12	8	21.56	6	21.83	21.85	2	18,063	0.01%
2022/07/11	3	21.92	6	22.00	21.90	-3	18,099	-0.02%
2022/07/08	3	21.88	2	21.90	21.90	1	18,279	0.01%
2022/07/07	5	21.63	1	21.70	21.65	4	18,463	0.02%
2022/07/06	32	21.51	12	21.64	21.40	20	18,669	0.11%
2022/07/05	17	22.15	0	0.00	22.15	17	18,745	0.09%
2022/07/04	30	22.25	0	0.00	22.30	30	18,905	0.16%
2022/07/01	45.3	22.33	1	22.30	22.40	44.3	19,240	0.23%
2022/06/30	2	22.58	333	22.58	22.75	-331	19,139	-1.73%	大賣/鉅額交易
2022/06/29	2	22.58	1	22.55	22.55	1	18,902	0.01%
2022/06/28	1.1	22.71	0	0.00	22.90	1.1	18,949	0.01%
2022/06/27	1	22.90	136	22.87	22.80	-135	18,957	-0.71%	大賣/鉅額交易
2022/06/24	4	22.71	40	22.80	22.75	-36	18,983	-0.19%
2022/06/22	2	22.80	1	22.70	22.70	1	18,963	0.01%
2022/06/21	3	22.63	62	22.76	22.95	-59	18,967	-0.31%
2022/06/20	34	22.34	0	0.00	22.35	34	18,967	0.18%
2022/06/17	5	22.51	0.9	22.60	22.55	4.1	18,913	0.02%
2022/06/16	5	22.81	12	22.80	22.75	-7	18,705	-0.04%
2022/06/15	2	22.98	34	23.00	22.85	-32	18,990	-0.17%
2022/06/14	3.3	22.92	1	22.80	22.80	2.3	19,329	0.01%
2022/06/13	7	22.86	92	22.97	23.00	-85	20,222	-0.42%
2022/06/10	4	22.96	1	23.00	23.00	3	20,165	0.01%
2022/06/09	3	23.05	0	0.00	23.00	3	20,190	0.01%
2022/06/08	1	23.05	4	23.20	23.20	-3	20,185	-0.01%
2022/06/07	6	23.00	4	23.04	23.00	2	20,200	0.01%
2022/06/06	1	23.05	1.5	23.22	23.20	-0.5	20,134	0.00%
2022/06/02	4	23.01	1.5	23.43	23.10	2.5	20,300	0.01%
2022/06/01	3	23.27	4	23.15	23.05	-1	20,525	0.00%
2022/05/31	2	22.88	1	23.05	23.00	1	20,364	0.00%
2022/05/30	78	22.92	1.9	22.92	22.95	76.1	19,828	0.38%
2022/05/27	0	0.00	6	22.80	22.80	-6	19,772	-0.03%
2022/05/26	4	22.56	1	22.50	22.50	3	19,786	0.02%
2022/05/25	0	0.00	6	22.53	22.60	-6	19,846	-0.03%
2022/05/24	3	22.35	2	22.30	22.20	1	19,892	0.01%
2022/05/23	28	22.32	1	22.35	22.20	27	19,825	0.14%
2022/05/20	8	22.67	2	22.60	22.60	6	19,757	0.03%
2022/05/19	3	22.75	14	22.92	22.90	-11	19,647	-0.06%
2022/05/18	10	22.92	6	22.99	23.05	4	19,607	0.02%
2022/05/17	5	22.89	6.2	22.99	22.90	-1.2	19,367	-0.01%
2022/05/16	3	22.53	7	22.77	23.00	-4	19,276	-0.02%
2022/05/13	11	22.47	8	22.79	22.90	3	19,087	0.02%
2022/05/12	5.1	22.82	106	22.75	23.00	-100.9	18,806	-0.54%	大賣/
2022/05/11	108	22.83	5	22.83	23.00	103	18,636	0.55%	大買/鉅額交易
2022/05/10	5.1	22.79	36.9	22.99	23.05	-31.8	18,654	-0.17%
2022/05/09	5	22.49	0	0.00	22.65	5	18,542	0.03%
2022/05/06	5	22.44	6	22.59	22.60	-1	18,525	-0.01%
2022/05/05	7.1	22.68	7	22.64	22.55	0.1	18,546	0.00%
2022/05/04	2.8	22.53	12	22.63	22.65	-9.2	18,562	-0.05%
2022/05/03	4	22.21	3	22.10	22.10	1	18,536	0.01%
2022/04/29	3.2	22.17	3.8	22.17	22.25	-0.6	18,661	0.00%
2022/04/28	26.1	21.83	2	21.85	22.00	24.1	18,851	0.13%
2022/04/27	110.1	22.02	15	22.02	22.10	95.1	18,641	0.51%	大買/
2022/04/26	8	22.40	2	22.50	22.60	6	18,406	0.03%
2022/04/25	41.4	22.24	0	0.00	22.20	41.4	18,360	0.23%
2022/04/22	133.9	22.80	0	0.00	22.80	133.9	17,961	0.75%	大買/鉅額交易
2022/04/21	74.3	25.31	700	25.40	25.40	-625.8	16,765	-3.73%	大賣/鉅額交易
2022/04/20	93	25.35	0	0.00	25.20	93	16,338	0.57%
2022/04/19	23	25.33	10	25.35	25.20	13	16,006	0.08%
2022/04/18	19.2	25.30	1	25.40	25.40	18.2	15,785	0.12%
2022/04/15	8.5	25.34	13	25.30	25.45	-4.5	15,557	-0.03%
2022/04/14	14.7	25.53	2	25.55	25.40	12.7	15,513	0.08%
2022/04/13	12	25.50	0	0.00	25.70	12	15,426	0.08%
2022/04/12	8	25.42	0	0.00	25.35	8	15,428	0.05%
2022/04/11	47	25.64	3	25.82	25.65	44	15,208	0.29%
2022/04/08	7	26.24	0	0.00	26.15	7	14,879	0.05%
2022/04/07	19.4	26.41	1	26.05	26.05	18.4	14,650	0.13%
2022/04/06	9.2	26.64	2	26.63	26.90	7.2	14,276	0.05%
2022/04/01	8.2	26.71	135	26.70	26.90	-126.9	14,110	-0.90%	大賣/鉅額交易
2022/03/31	10	26.84	2	26.95	26.80	8	14,020	0.06%
2022/03/30	8	26.93	1	26.90	26.90	7	13,893	0.05%
2022/03/29	3	26.97	1	27.00	26.95	2	14,007	0.01%
2022/03/28	1	26.80	10	27.16	27.20	-9	14,061	-0.06%
2022/03/25	0.2	26.95	2	26.95	27.00	-1.9	14,183	-0.01%
2022/03/24	1	26.80	4	26.75	26.90	-3	14,299	-0.02%
2022/03/23	13.3	26.74	4	26.88	26.75	9.3	14,477	0.06%
2022/03/22	0.2	26.75	2	26.70	27.00	-1.8	14,460	-0.01%
2022/03/21	13	26.80	0	0.00	26.80	13	14,428	0.09%
2022/03/18	6	26.93	38.5	26.96	27.00	-32.5	14,336	-0.23%
2022/03/17	8	27.06	5	26.89	26.80	3	14,138	0.02%
2022/03/16	11.4	26.69	23	26.75	27.00	-11.6	14,342	-0.08%
2022/03/15	4.2	25.80	6	25.83	25.80	-1.8	13,601	-0.01%
2022/03/14	2.3	25.90	5	25.91	25.90	-2.7	13,626	-0.02%
2022/03/11	70.7	25.79	2	25.75	25.85	68.7	13,620	0.50%
2022/03/10	1	25.65	0	0.00	25.70	1	13,782	0.01%
2022/03/09	0	0.00	1.2	25.17	25.30	-1.2	13,886	-0.01%
2022/03/08	5	25.01	57	25.19	25.10	-52	13,954	-0.37%
2022/03/07	14	25.09	4	25.21	25.35	10	13,844	0.07%
2022/03/04	4	25.68	0	0.00	25.70	4	14,002	0.03%
2022/03/03	7	25.92	2	25.90	25.95	5	14,031	0.04%
2022/03/01	0	0.00	1	25.60	25.80	-1	13,999	-0.01%
2022/02/25	5	25.23	1	25.30	25.40	4	13,959	0.03%
2022/02/24	0	0.00	11	25.62	25.50	-11	13,889	-0.08%
2022/02/23	3	25.73	5	25.80	25.85	-2	13,790	-0.01%
2022/02/22	0	0.00	13	25.73	25.85	-13	13,908	-0.09%
2022/02/21	3	25.60	1	25.55	25.65	2	13,934	0.01%
2022/02/18	3	25.57	25	25.68	25.75	-22	14,037	-0.16%
2022/02/17	4	25.35	1	25.40	25.50	3	14,139	0.02%
2022/02/16	2	25.25	0	0.00	25.35	2	14,317	0.01%
2022/02/15	12.3	25.26	7	25.40	25.25	5.3	14,661	0.04%
2022/02/14	0.1	25.60	3	25.57	25.50	-2.9	14,562	-0.02%
2022/02/11	24	25.73	4.2	25.73	25.75	19.8	14,683	0.13%
2022/02/10	80	25.64	4.2	25.65	25.70	75.8	14,630	0.52%
2022/02/08	0	0.00	2	25.40	25.55	-2	14,365	-0.01%
2022/02/07	3	25.15	0	0.00	25.15	3	14,350	0.02%
2022/01/26	7	25.16	15	25.29	25.20	-8	14,168	-0.06%
2022/01/25	1	25.10	66	25.20	25.25	-65	14,108	-0.46%
2022/01/24	5	25.10	2	25.35	25.45	3	14,016	0.02%
2022/01/21	5	25.09	10	25.03	25.45	-5	13,937	-0.04%
2022/01/20	0	0.00	1	25.40	25.45	-1	13,623	-0.01%
2022/01/19	8	25.33	6	25.38	25.45	2	13,645	0.01%
2022/01/18	4	25.49	7	25.36	25.45	-3	13,570	-0.02%
2022/01/17	4	25.14	13	25.15	25.30	-9	13,371	-0.07%
2022/01/14	1	24.95	22	24.98	25.15	-21	13,448	-0.16%
2022/01/13	0.1	25.00	10	25.00	25.00	-9.9	13,383	-0.07%
2022/01/12	11	25.04	4	25.00	24.90	7	13,374	0.05%
2022/01/11	1	24.90	2	24.90	25.00	-1	13,316	-0.01%
2022/01/10	1	24.75	3	24.85	24.85	-2	13,251	-0.02%
2022/01/07	5	24.67	20	24.60	24.75	-15	13,251	-0.11%
2022/01/06	0	0.00	2	24.55	24.65	-2	13,149	-0.02%
2022/01/05	0	0.00	4	24.46	24.55	-4	13,282	-0.03%
2022/01/04	0	0.00	15	24.35	24.35	-15	13,433	-0.11%
2022/01/03	29	24.20	3	24.20	24.30	26	13,452	0.19%
2021/12/30	3	24.17	0	0.00	24.20	3	13,610	0.02%
2021/12/29	1	24.20	2.3	24.20	24.25	-1.3	13,801	-0.01%
2021/12/28	2	24.08	1	24.15	24.20	1	13,908	0.01%
2021/12/27	3	24.10	2	24.10	24.15	1	14,016	0.01%
2021/12/24	1	23.90	1	23.95	24.05	0	14,162	0.00%
2021/12/23	27	23.93	0	0.00	23.80	27	14,345	0.19%
2021/12/21	2	23.93	2	24.00	23.85	0	14,301	0.00%
2021/12/16	0	0.00	2	24.10	24.00	-2	14,259	-0.01%
2021/12/15	1	23.85	0	0.00	23.75	1	14,593	0.01%
2021/12/14	6.1	23.80	14	23.85	23.85	-7.9	14,837	-0.05%
2021/12/13	13	24.08	3	24.17	24.05	10	14,932	0.07%
2021/12/10	0	0.00	104	24.34	24.30	-104	15,016	-0.69%	大賣/鉅額交易
2021/12/09	10	23.75	9	23.95	24.00	1	14,564	0.01%
2021/12/08	4	23.73	0	0.00	23.60	4	14,393	0.03%
2021/12/06	4	23.75	4	23.80	23.85	0	14,248	0.00%
2021/12/03	20	23.35	0	0.00	23.30	20	14,120	0.14%
2021/12/02	7	23.39	2	23.40	23.35	5	14,198	0.04%
2021/12/01	0	0.00	2	23.30	23.45	-2	14,217	-0.01%
2021/11/30	7	23.31	0	0.00	23.15	7	14,157	0.05%
2021/11/29	8	23.31	40	23.25	23.35	-32	13,775	-0.23%
2021/11/26	6	23.42	4	23.49	23.40	2	13,747	0.01%
2021/11/25	6	23.62	2	23.65	23.60	4	13,801	0.03%
2021/11/24	1	23.65	0	0.00	23.75	1	13,816	0.01%
2021/11/23	7	23.40	5	23.40	23.55	2	13,803	0.01%
2021/11/22	8	23.54	1	23.45	23.55	7	13,715	0.05%
2021/11/19	3	23.47	6	23.42	23.55	-3	13,665	-0.02%
2021/11/18	9	23.55	2	23.60	23.60	7	13,652	0.05%
2021/11/17	31	23.66	0	0.00	23.75	31	13,573	0.23%
2021/11/16	25	23.73	5	23.74	23.70	20	13,647	0.15%
2021/11/15	63.2	23.65	10	23.63	23.70	53.2	13,673	0.39%
2021/11/12	14.4	23.86	0	0.00	23.90	14.4	13,587	0.11%
2021/11/11	5	24.04	0	0.00	24.10	5	13,693	0.04%
2021/11/10	16	24.04	455	24.10	24.15	-439	13,861	-3.17%	大賣/鉅額交易
2021/11/09	5	24.25	0	0.00	24.35	5	13,777	0.04%
2021/11/08	52	24.20	3	24.30	24.40	49	13,820	0.35%
2021/11/05	2	24.25	2	24.35	24.35	0	13,925	0.00%
2021/11/04	0	0.00	5	24.32	24.30	-5	14,145	-0.04%
2021/11/03	5	24.50	8	24.48	24.55	-3	14,093	-0.02%
2021/11/02	404	24.32	0	0.00	24.20	404	14,152	2.85%	大買/鉅額交易
2021/11/01	3	24.23	0	0.00	24.20	3	14,143	0.02%
2021/10/29	3	24.52	9	24.46	24.45	-6	14,135	-0.04%
2021/10/28	2	24.70	0	0.00	24.85	2	14,038	0.01%
2021/10/27	3	24.70	3	24.73	24.80	0	14,068	0.00%
2021/10/26	0	0.00	3	24.57	24.60	-3	14,283	-0.02%
2021/10/25	1	24.45	4	24.45	24.45	-3	14,277	-0.02%
2021/10/22	2	24.20	2	24.30	24.30	0	14,325	0.00%
2021/10/21	8	24.04	17	24.14	24.00	-9	14,203	-0.06%
2021/10/20	0.7	24.00	12	24.04	23.90	-11.3	14,157	-0.08%
2021/10/19	6	23.98	0	0.00	23.90	6	14,188	0.04%
2021/10/18	2	23.98	0	0.00	24.05	2	14,411	0.01%
2021/10/15	3	24.02	2	24.10	24.05	1	14,547	0.01%
2021/10/14	2.1	24.25	1	24.15	24.15	1.1	14,556	0.01%
2021/10/13	0	0.00	1	24.25	24.10	-1	14,681	-0.01%
2021/10/12	2	24.18	3	24.22	24.10	-1	14,657	-0.01%
2021/10/07	0	0.00	4	24.16	24.15	-4	14,633	-0.03%
2021/10/06	0	0.00	3	23.70	23.90	-3	14,678	-0.02%
2021/10/05	6	23.44	1	23.40	23.40	5	14,554	0.03%
2021/10/01	4	23.41	2	23.43	23.60	2	14,639	0.01%
2021/09/30	5	23.61	4	23.66	23.60	1	14,627	0.01%
2021/09/29	3	23.60	1	23.60	23.85	2	14,576	0.01%
2021/09/28	4	23.91	3	24.00	24.00	1	14,479	0.01%
2021/09/27	1.1	24.25	1.5	24.20	24.30	-0.5	14,433	0.00%
2021/09/24	13	24.10	7	24.16	24.15	6	14,547	0.04%
2021/09/23	11.2	24.26	4.2	24.06	24.00	7	14,687	0.05%
2021/09/22	3.3	23.54	18.5	23.74	24.05	-15.2	14,591	-0.10%
2021/09/17	3	23.65	1	23.65	23.50	2	14,235	0.01%
2021/09/16	4	23.48	11	23.51	23.60	-7	14,007	-0.05%
2021/09/15	2.2	23.32	15	23.25	23.40	-12.8	14,018	-0.09%
2021/09/14	0.3	23.10	21	23.00	23.10	-20.7	14,051	-0.15%
2021/09/13	4	22.90	126	22.95	22.90	-122	14,292	-0.85%	大賣/鉅額交易
2021/09/10	1	22.70	0	0.00	22.80	1	14,456	0.01%
2021/09/09	1	22.70	0	0.00	22.65	1	14,787	0.01%
2021/09/08	13	22.75	0	0.00	22.80	13	15,007	0.09%
2021/09/07	0	0.00	10	22.82	23.00	-10	15,172	-0.07%
2021/09/06	0	0.00	3	22.78	22.65	-3	15,204	-0.02%
2021/09/03	0	0.00	15	22.80	22.80	-15	15,320	-0.10%
2021/09/02	28	22.75	2	22.90	22.55	26	15,551	0.17%
2021/09/01	2	22.85	41	22.81	22.85	-39	15,757	-0.25%
2021/08/31	1	22.70	2	22.65	22.90	-1	15,853	-0.01%
2021/08/30	2	22.58	7	22.61	22.70	-5	15,925	-0.03%
2021/08/27	4	22.48	2	22.60	22.60	2	15,977	0.01%
2021/08/26	3	22.35	1	22.35	22.45	2	16,008	0.01%
2021/08/25	29	22.53	45	22.65	22.55	-16	16,117	-0.10%
2021/08/24	3	22.50	22	22.60	22.55	-19	16,090	-0.12%
2021/08/23	5	22.46	1	22.50	22.35	4	16,045	0.02%
2021/08/20	0.2	22.35	10	22.35	22.35	-9.8	16,081	-0.06%
2021/08/19	8	22.14	0	0.00	22.30	8	16,144	0.05%
2021/08/18	8	22.19	20	22.21	22.30	-12	15,964	-0.08%
2021/08/17	8	22.12	31	22.13	22.30	-23	15,900	-0.14%
2021/08/16	2.1	21.68	1	21.70	21.70	1.1	15,513	0.01%
2021/08/13	7	21.54	2	21.55	21.65	5	16,457	0.03%
2021/08/12	4	21.63	0	0.00	21.55	4	16,734	0.02%
2021/08/11	0.3	21.80	2	21.80	21.80	-1.7	16,849	-0.01%
2021/08/10	3	21.73	1	21.75	21.85	2	17,030	0.01%
2021/08/09	2	21.43	0	0.00	21.40	2	17,094	0.01%
2021/08/06	14	21.46	0	0.00	21.45	14	17,339	0.08%
2021/08/05	1	21.50	0	0.00	21.55	1	17,850	0.01%
2021/08/04	5	21.45	0	0.00	21.45	5	18,453	0.03%
2021/08/03	6	21.50	3	21.55	21.55	3	18,878	0.02%
2021/08/02	3	21.50	0	0.00	21.60	3	19,120	0.02%
2021/07/30	5	21.50	0.5	21.60	21.60	4.5	19,314	0.02%
2021/07/29	7	21.66	0	0.00	21.70	7	19,327	0.04%
2021/07/28	11	21.60	0	0.00	21.75	11	19,507	0.06%
2021/07/27	2	21.88	15	21.90	21.85	-13	19,971	-0.07%
2021/07/26	0	0.00	2	21.90	21.85	-2	20,249	-0.01%
2021/07/23	1	21.90	0	0.00	21.90	1	20,511	0.00%
2021/07/22	1.3	21.82	3	22.05	22.00	-1.7	20,972	-0.01%
2021/07/21	1	21.95	0	0.00	22.00	1	21,041	0.00%
2021/07/20	10	22.00	1	22.00	22.05	9	21,251	0.04%
2021/07/19	10	22.06	1	22.05	22.05	9	22,468	0.04%
2021/07/16	9	22.07	3	22.15	22.15	6	23,230	0.03%
2021/07/15	20	22.15	0	0.00	22.15	20	23,471	0.09%
2021/07/14	2.1	22.18	3	22.15	22.20	-0.9	23,724	0.00%
2021/07/13	41	22.20	2	22.18	22.20	39	23,976	0.16%
2021/07/12	11	22.05	0.9	22.15	22.10	10.1	24,047	0.04%
2021/07/09	16	22.06	1	22.15	22.10	15	24,178	0.06%
2021/07/08	1	22.30	2	22.35	22.30	-1	24,248	0.00%
2021/07/07	1	22.30	45	22.30	22.30	-44	24,722	-0.18%
2021/07/06	3.5	22.44	40	22.30	22.45	-36.5	24,891	-0.15%
2021/07/05	46.5	22.12	0	0.00	22.25	46.5	25,062	0.19%
2021/07/02	6	22.08	2	22.08	22.05	4	25,366	0.02%
2021/07/01	19	22.19	5	22.04	22.00	14	25,664	0.05%
2021/06/30	12	22.42	2	22.35	22.35	10	25,955	0.04%
2021/06/29	2	22.05	2	22.08	22.05	0	26,300	0.00%
2021/06/28	8	22.05	1	22.05	22.00	7	27,021	0.03%
2021/06/25	5	22.07	0	0.00	22.05	5	28,652	0.02%
2021/06/24	3	22.12	2	22.17	22.10	1	29,580	0.00%
2021/06/23	1	22.10	1	22.20	22.10	0	29,494	0.00%
2021/06/22	8	22.37	0	0.00	22.30	8	29,422	0.03%
2021/06/21	8	22.83	0	0.00	22.60	8	29,223	0.03%
2021/06/18	12	22.97	0	0.00	23.05	12	29,234	0.04%
2021/06/17	4	22.90	2	23.15	23.05	2	29,140	0.01%
2021/06/16	0	0.00	1	22.45	23.00	-1	29,508	0.00%
2021/06/15	10.1	22.45	3	22.47	22.50	7.1	29,564	0.02%
2021/06/11	18	22.70	0	0.00	22.65	18	29,429	0.06%
2021/06/10	2	23.00	11	22.66	22.85	-9	29,604	-0.03%
2021/06/09	5	22.99	0	0.00	22.95	5	29,422	0.02%
2021/06/07	5	23.00	2	22.95	23.05	3	29,400	0.01%
2021/06/04	2	23.30	5	23.20	23.20	-3	29,270	-0.01%
2021/06/03	60	23.20	0	0.00	23.40	60	29,369	0.20%
2021/06/02	104	23.15	6	23.30	23.10	98	29,417	0.33%	大買/
2021/06/01	1	23.50	101	23.50	23.45	-100	29,497	-0.34%	大賣/
2021/05/31	22	23.35	23	23.44	23.45	-1	29,720	0.00%
2021/05/28	111.4	23.38	10.3	23.40	23.30	101.2	29,823	0.34%	大買/鉅額交易
2021/05/27	0	0.00	1	23.40	23.40	-1	30,018	0.00%
2021/05/26	2	23.33	10	23.25	23.30	-8	30,132	-0.03%
2021/05/25	7	23.32	129	23.40	23.35	-122	30,387	-0.40%	大賣/鉅額交易
2021/05/24	4	23.06	3	23.23	23.30	1	30,466	0.00%
2021/05/21	37	23.59	5	23.73	23.30	32	30,619	0.10%
2021/05/20	38	23.17	29	23.33	23.15	9	29,730	0.03%
2021/05/19	50.3	22.88	23	22.63	22.80	27.3	29,611	0.09%
2021/05/18	67	22.27	1	22.35	22.90	66	29,662	0.22%
2021/05/17	17	22.02	44	22.00	21.90	-27	29,711	-0.09%
2021/05/14	6.3	22.82	7	22.80	22.70	-0.7	29,477	0.00%
2021/05/13	57	22.71	41.1	22.89	22.95	16	29,414	0.05%
2021/05/12	36.4	22.31	24.1	22.70	22.35	12.4	28,977	0.04%
2021/05/11	22.1	23.79	19	23.55	23.50	3.1	28,510	0.01%
2021/05/10	3	24.20	51	24.10	24.30	-48	28,151	-0.17%
2021/05/07	3	24.12	0	0.00	24.55	3	28,250	0.01%
2021/05/06	3	24.22	5	24.41	24.30	-2	28,595	-0.01%
2021/05/05	5	23.78	2	24.13	23.90	3	28,795	0.01%
2021/05/04	12	23.40	0	0.00	23.50	12	28,742	0.04%
2021/05/03	32	24.46	2	24.48	24.35	30	28,422	0.11%
2021/04/29	128	24.86	9	24.98	25.00	119	28,268	0.42%	大買/鉅額交易
2021/04/28	171.2	24.82	19	25.07	24.90	152.2	28,069	0.54%	大買/鉅額交易
2021/04/27	249	24.58	10	24.69	24.65	239	28,040	0.85%	大買/鉅額交易
2021/04/26	90	24.64	1	24.65	24.75	89	27,948	0.32%
2021/04/23	362.3	24.59	6	24.79	24.80	356.3	27,869	1.28%	大買/鉅額交易
2021/04/22	197.1	27.54	36	27.61	27.40	161.1	27,381	0.59%	大買/鉅額交易
2021/04/21	23.5	27.70	4	27.78	27.80	19.5	26,955	0.07%
2021/04/20	6.7	27.68	5	27.80	27.75	1.7	26,708	0.01%
2021/04/19	27.3	27.45	13	27.47	27.55	14.3	26,542	0.05%
2021/04/16	2	27.05	4	27.09	27.15	-2	26,408	-0.01%
2021/04/15	3	26.67	2	26.80	26.70	1	26,404	0.00%
2021/04/14	17.4	26.72	24	26.80	26.70	-6.6	26,325	-0.03%
2021/04/13	17	27.07	6	27.09	26.80	11	26,419	0.04%
2021/04/12	10	27.24	0	0.00	27.20	10	26,390	0.04%
2021/04/09	6	27.23	3	27.15	27.20	3	26,267	0.01%
2021/04/08	9.2	27.12	4	27.14	27.15	5.2	26,006	0.02%
2021/04/07	11	27.10	6	27.09	27.10	5	25,692	0.02%
2021/04/06	15	27.16	11	27.19	27.05	4	25,436	0.02%
2021/04/01	53.5	26.72	192	27.12	27.25	-138.5	24,961	-0.55%	大賣/鉅額交易
2021/03/31	55	26.90	19	27.08	26.70	36	24,340	0.15%
2021/03/30	90	26.52	23.6	26.77	27.00	66.4	23,516	0.28%
2021/03/29	24	25.87	29	26.09	26.10	-5	21,800	-0.02%
2021/03/26	6	23.70	0	0.00	23.75	6	20,833	0.03%
2021/03/25	2	23.55	4	23.60	23.70	-2	20,876	-0.01%
2021/03/24	10	23.90	0	0.00	23.95	10	20,905	0.05%
2021/03/23	0	0.00	12.1	23.73	24.00	-12.1	20,979	-0.06%
2021/03/22	1	23.50	9	23.59	23.65	-8	21,013	-0.04%
2021/03/19	7.5	23.87	12	23.89	23.85	-4.5	20,917	-0.02%
2021/03/18	0	0.00	9	23.70	23.70	-9	20,499	-0.04%
2021/03/17	0.1	23.25	0	0.00	23.30	0.1	20,434	0.00%
2021/03/16	2.1	23.35	13	23.23	23.30	-10.9	20,650	-0.05%
2021/03/15	0	0.00	44	22.87	22.95	-44	20,508	-0.21%
2021/03/12	0	0.00	51	22.90	22.90	-51	21,108	-0.24%
2021/03/11	5.8	22.78	15	22.94	22.95	-9.2	21,545	-0.04%
2021/03/10	7	22.75	0	0.00	22.70	7	21,436	0.03%
2021/03/09	0	0.00	63	22.47	22.70	-63	21,439	-0.29%
2021/03/08	0	0.00	7.1	22.45	22.40	-7.1	21,301	-0.03%
2021/03/05	1	22.00	37	22.21	22.40	-36	21,213	-0.17%
2021/03/04	5	22.55	12	22.35	22.20	-7	21,379	-0.03%
2021/03/03	3	22.38	14	22.40	22.60	-11	21,278	-0.05%
2021/03/02	2	22.50	239.4	22.41	22.20	-237.4	21,078	-1.13%	大賣/鉅額交易
2021/02/26	3.4	22.01	2	22.15	22.20	1.4	20,763	0.01%
2021/02/25	1	22.00	96	22.08	22.30	-95	20,441	-0.46%
2021/02/24	5	22.00	2	21.95	21.90	3	20,294	0.01%
2021/02/23	1.2	21.67	1	21.75	21.75	0.2	20,153	0.00%
2021/02/22	4.3	21.85	5	21.93	21.80	-0.8	19,945	0.00%
2021/02/19	7	21.77	16.8	21.75	21.85	-9.8	19,837	-0.05%
2021/02/18	5.3	21.71	9	21.87	21.90	-3.7	19,673	-0.02%
2021/02/17	67	21.76	5	21.75	21.75	62	19,633	0.32%
2021/02/05	6.1	21.85	2	21.93	21.90	4.1	19,297	0.02%
2021/02/04	2	21.95	1	22.00	21.80	1	19,223	0.01%
2021/02/03	0	0.00	15	21.75	21.80	-15	19,168	-0.08%
2021/02/02	27	21.38	0	0.00	21.50	27	19,207	0.14%
2021/02/01	6.2	21.42	7	21.46	21.35	-0.8	19,073	0.00%
2021/01/29	37	21.92	21	21.95	21.45	16	18,945	0.08%
2021/01/28	44	22.09	6.5	22.17	22.15	37.5	18,567	0.20%
2021/01/27	11.5	21.95	5	21.93	21.80	6.5	17,970	0.04%
2021/01/26	0	0.00	8	21.46	21.40	-8	17,454	-0.05%
2021/01/25	3	21.13	51	21.22	21.40	-48	17,231	-0.28%
2021/01/22	0.3	20.80	21	21.25	21.30	-20.8	17,126	-0.12%
2021/01/21	61.3	20.95	0	0.00	20.80	61.3	17,116	0.36%
2021/01/20	13	20.97	2	20.65	20.80	11	17,063	0.06%
2021/01/19	2	21.73	8	21.80	21.50	-6	16,553	-0.04%
2021/01/18	26.5	21.57	17	21.65	21.55	9.5	16,285	0.06%
2021/01/15	24	22.73	8.5	22.75	22.25	15.5	15,964	0.10%
2021/01/14	1	22.30	17	21.99	22.25	-16	15,247	-0.10%
2021/01/13	1	21.80	22	21.90	21.80	-21	14,793	-0.14%
2021/01/12	1	21.70	7	21.79	21.65	-6	14,595	-0.04%
2021/01/11	20.5	21.72	5.5	21.66	21.80	15	14,313	0.10%
2021/01/08	1	21.00	0	0.00	21.50	1	14,022	0.01%
2021/01/07	6	21.05	8	21.07	21.00	-2	13,760	-0.01%
2021/01/06	25	21.13	15	21.12	21.05	10	13,606	0.07%
2021/01/05	6	21.39	9	21.37	21.55	-3	13,173	-0.02%
2021/01/04	0	0.00	1	20.90	20.80	-1	12,853	-0.01%
2020/12/29	0	0.00	2	20.83	20.95	-2	12,693	-0.02%
2020/12/28	2.5	20.84	4	20.78	20.80	-1.5	12,620	-0.01%
2020/12/25	5	20.54	4	20.54	20.60	1	12,638	0.01%
2020/12/24	0	0.00	1	20.55	20.40	-1	12,651	-0.01%
2020/12/23	4	20.38	0	0.00	20.30	4	12,625	0.03%
2020/12/22	1	20.50	1	20.55	20.45	0	12,649	0.00%
2020/12/21	0	0.00	3	20.43	20.50	-3	12,678	-0.02%
2020/12/18	1	20.70	0	0.00	20.70	1	12,601	0.01%
2020/12/17	1	20.90	3	20.78	21.00	-2	12,419	-0.02%
2020/12/16	3	20.77	13	20.72	20.85	-10	12,187	-0.08%
2020/12/15	0	0.00	11	20.45	20.50	-11	12,107	-0.09%
2020/12/14	15.1	20.65	3	20.70	20.60	12.1	11,954	0.10%
2020/12/11	5	20.59	6	20.45	20.45	-1	11,827	-0.01%
2020/12/10	3	20.53	13	20.60	20.50	-10	11,771	-0.08%
2020/12/09	5	20.24	44	20.36	20.50	-39	11,429	-0.34%
2020/12/08	13	20.37	15	20.58	20.35	-2	11,188	-0.02%
2020/12/07	18	19.91	35	19.94	20.10	-17	10,549	-0.16%
2020/12/04	2	19.60	2	19.60	19.55	0	10,110	0.00%
2020/12/03	6	19.31	1	19.45	19.45	5	9,979	0.05%
2020/12/02	0	0.00	1	19.35	19.35	-1	9,941	-0.01%
2020/11/30	1	19.30	0	0.00	19.30	1	10,289	0.01%
2020/11/27	15	19.31	5.6	19.30	19.25	9.4	10,617	0.09%
2020/11/26	3	19.48	0	0.00	19.55	3	10,565	0.03%
2020/11/24	1	19.65	1	19.65	19.60	0	10,785	0.00%
2020/11/23	2	19.63	3	19.68	19.70	-1	10,790	-0.01%
2020/11/20	1	19.45	0	0.00	19.55	1	10,704	0.01%
2020/11/19	0	0.00	5	19.55	19.50	-5	10,855	-0.05%
2020/11/18	2	19.45	1	19.50	19.55	1	10,804	0.01%
2020/11/17	7	19.41	0	0.00	19.40	7	10,887	0.06%
2020/11/16	0	0.00	3	19.33	19.40	-3	11,036	-0.03%
2020/11/13	7	19.11	0	0.00	19.10	7	10,936	0.06%
2020/11/12	1.2	19.10	0	0.00	19.10	1.2	10,938	0.01%
2020/11/11	1	19.05	0.5	19.05	19.35	0.5	10,973	0.00%
2020/11/10	0	0.00	3	19.03	19.10	-3	10,799	-0.03%
2020/11/09	0	18.90	0	0.00	18.95	0	10,688	0.00%
2020/11/06	2	18.83	2	18.90	18.90	0	10,631	0.00%
2020/11/03	0	0.00	1	18.75	18.75	-1	10,939	-0.01%
2020/11/02	32	18.65	0	0.00	18.65	32	11,041	0.29%
2020/10/30	1	18.85	0	0.00	18.60	1	11,214	0.01%
2020/10/29	0	0.00	4	18.89	18.95	-4	11,114	-0.04%
2020/10/28	0	0.00	5	18.75	18.75	-5	11,010	-0.05%
2020/10/27	2	18.60	0	0.00	18.60	2	11,111	0.02%
2020/10/23	2	18.55	2	18.60	18.60	0	11,203	0.00%
2020/10/22	1	18.50	5	18.58	18.50	-4	11,314	-0.04%
2020/10/21	1	18.55	10	18.55	18.50	-9	11,217	-0.08%
2020/10/20	16	18.58	2	18.58	18.60	14	11,280	0.12%
2020/10/19	12	18.60	0	0.00	18.55	12	11,369	0.11%
2020/10/16	1	18.55	31	18.55	18.55	-30	11,463	-0.26%
2020/10/15	6	18.72	0	0.00	18.70	6	11,616	0.05%
2020/10/14	20.2	18.83	4	18.80	18.95	16.2	11,855	0.14%
2020/10/13	11	18.70	0	0.00	18.70	11	12,644	0.09%
2020/10/12	5	18.69	0	0.00	18.70	5	13,454	0.04%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/06	2	18.95	1	19.00	19.00	1	14,320	0.01%
2020/10/05	4	18.94	0	0.00	18.90	4	14,469	0.03%
2020/09/29	0	0.00	1	19.35	19.35	-1	14,990	-0.01%
2020/09/28	1	19.00	4	19.25	19.30	-3	15,118	-0.02%
2020/09/24	0	0.00	7	19.00	18.80	-7	15,362	-0.05%
2020/09/23	5	19.08	0	0.00	19.15	5	15,432	0.03%
2020/09/21	0	0.00	1	19.55	19.35	-1	15,530	-0.01%
2020/09/18	0	0.00	1	19.50	19.70	-1	15,606	-0.01%
2020/09/17	0	0.00	1	19.35	19.40	-1	15,581	-0.01%
2020/09/16	7	19.57	5	19.50	19.35	2	15,678	0.01%
2020/09/15	11	19.46	8	19.47	19.45	3	15,849	0.02%
2020/09/14	0.2	19.15	0	0.00	19.15	0.2	15,963	0.00%
2020/09/11	1	19.10	0	0.00	19.15	1	16,078	0.01%
2020/09/08	5	19.05	5	19.15	19.20	0	16,220	0.00%
2020/09/07	1	19.10	21	19.28	19.10	-20	16,361	-0.12%
2020/09/04	15	18.97	3	19.00	19.20	12	16,455	0.07%
2020/09/03	5	19.65	10	19.69	19.25	-5	16,475	-0.03%
2020/09/02	18	19.43	32	19.48	19.60	-14	16,239	-0.09%
2020/09/01	0	0.00	1	18.90	18.85	-1	15,781	-0.01%
2020/08/31	7	18.71	1	18.75	18.50	6	15,761	0.04%
2020/08/27	0	0.00	5	19.00	18.90	-5	15,778	-0.03%
2020/08/26	0	0.00	4	18.86	18.95	-4	15,771	-0.03%
2020/08/25	0	0.00	9	18.84	18.80	-9	15,912	-0.06%
2020/08/24	1	18.40	0	0.00	18.45	1	16,007	0.01%
2020/08/21	0	0.00	1	18.30	18.40	-1	16,093	-0.01%
2020/08/20	13	18.33	0	0.00	18.35	13	15,943	0.08%
2020/08/19	2	18.60	0	0.00	18.60	2	15,746	0.01%
2020/08/18	1	18.60	1	18.70	18.75	0	15,642	0.00%
2020/08/17	1	18.65	0	0.00	18.70	1	15,667	0.01%
2020/08/14	2	18.55	16	18.65	18.65	-14	15,663	-0.09%
2020/08/13	8	18.70	2	18.60	18.60	6	15,700	0.04%
2020/08/12	2.2	18.66	10	18.70	18.65	-7.8	15,674	-0.05%
2020/08/11	4	18.88	0	0.00	18.80	4	15,679	0.03%
2020/08/10	12	18.81	0	0.00	19.00	12	15,801	0.08%
2020/08/07	1	18.65	0	0.00	18.70	1	15,840	0.01%
2020/08/05	1	18.60	33	18.70	18.60	-32	15,880	-0.20%
2020/08/04	2	18.50	0	0.00	18.45	2	15,828	0.01%
2020/07/31	0	0.00	11.2	18.56	18.65	-11.2	15,733	-0.07%
2020/07/30	1	18.40	5	18.34	18.45	-4	15,632	-0.03%
2020/07/29	3	18.32	0	18.30	18.25	3	15,560	0.02%
2020/07/28	1	18.35	0	0.00	18.30	1	15,654	0.01%
2020/07/27	7	18.45	6	18.45	18.35	1	15,768	0.01%
2020/07/24	9	18.52	0	0.00	18.45	9	15,856	0.06%
2020/07/23	11	18.70	0	0.00	18.75	11	15,887	0.07%
2020/07/22	0	18.85	8	18.86	18.85	-8	15,949	-0.05%
2020/07/21	11	18.70	10	18.88	18.85	1	15,918	0.01%
2020/07/20	4	18.41	0	0.00	18.50	4	15,865	0.03%
2020/07/17	51	18.50	0	0.00	18.40	51	15,815	0.32%
2020/07/16	12	20.08	15	20.09	20.00	-3	15,249	-0.02%
2020/07/15	3	20.23	74	20.22	20.20	-71	14,580	-0.49%
2020/07/14	2.1	20.29	4	20.33	20.10	-1.9	14,213	-0.01%
2020/07/13	1	20.35	3	20.23	20.25	-2	14,007	-0.01%
2020/07/10	1	20.05	201	20.10	20.00	-200	13,953	-1.43%	大賣/鉅額交易
2020/07/09	6	20.41	4	20.48	20.15	2	13,924	0.01%
2020/07/08	13	20.22	11	20.30	20.40	2	13,653	0.01%
2020/07/07	1	20.05	4	20.03	20.05	-3	13,266	-0.02%
2020/07/06	1	19.95	116	19.95	20.05	-115	13,210	-0.87%	大賣/鉅額交易
2020/07/02	1	19.60	4	19.75	19.95	-3	13,274	-0.02%
2020/07/01	0	0.00	17	19.54	19.55	-17	13,300	-0.13%
2020/06/30	2	19.38	0	0.00	19.25	2	13,330	0.02%
2020/06/29	1	19.25	1	19.40	19.45	0	13,548	0.00%
2020/06/24	1.5	19.42	0	0.00	19.45	1.5	13,556	0.01%
2020/06/23	0	0.00	1	19.30	19.40	-1	13,543	-0.01%
2020/06/22	1	19.20	2.4	19.37	19.20	-1.4	13,556	-0.01%
2020/06/19	2	19.60	29	19.62	19.50	-27	13,614	-0.20%
2020/06/18	8	19.49	2	19.60	19.55	6	13,515	0.04%
2020/06/17	2.4	19.33	4	19.39	19.35	-1.7	13,523	-0.01%
2020/06/16	0	0.00	36	19.11	19.15	-36	13,735	-0.26%
2020/06/15	3	19.02	1	19.05	18.90	2	14,173	0.01%
2020/06/12	1.2	18.95	23	19.08	18.90	-21.8	14,423	-0.15%
2020/06/11	9	19.18	0	0.00	19.10	9	14,618	0.06%
2020/06/10	2	19.20	252.1	19.16	19.10	-250.1	14,741	-1.70%	大賣/鉅額交易
2020/06/09	5	19.25	0	0.00	19.20	5	15,118	0.03%
2020/06/05	2	19.08	13	19.10	19.10	-11	15,240	-0.07%
2020/06/04	1	19.00	2	19.05	19.05	-1	15,404	-0.01%
2020/06/03	5	19.00	0	0.00	19.00	5	15,658	0.03%
2020/06/02	1	18.95	1	19.00	19.00	0	15,664	0.00%
2020/06/01	2	18.93	1	18.90	18.90	1	15,699	0.01%
2020/05/29	6	18.43	0	0.00	19.10	6	15,590	0.04%
2020/05/28	13	18.45	0	0.00	18.40	13	15,346	0.08%
2020/05/22	0	0.00	0	18.50	18.40	0	15,530	0.00%
2020/05/21	3	18.50	0	0.00	18.60	3	15,507	0.02%
2020/05/19	0	0.00	5	18.50	18.50	-5	15,477	-0.03%
2020/05/15	22.2	18.50	0	0.00	18.45	22.2	15,571	0.14%
2020/05/14	3	18.72	0	0.00	18.60	3	15,371	0.02%
2020/05/13	0	0.00	101	19.00	19.00	-101	15,291	-0.66%	大賣/鉅額交易
2020/05/12	0	0.00	8	18.90	18.80	-8	15,227	-0.05%
2020/05/11	0	0.00	3	18.95	18.80	-3	15,188	-0.02%
2020/05/07	50	18.80	0	0.00	18.70	50	15,020	0.33%
2020/05/04	15	18.65	0	0.00	18.60	15	14,921	0.10%
2020/04/30	102	19.05	1	19.10	19.10	101	14,818	0.68%	大買/鉅額交易
2020/04/29	100	19.05	0	0.00	19.10	100	14,753	0.68%
2020/04/28	2	18.98	7	18.95	18.95	-5	14,786	-0.03%
2020/04/27	52	18.90	9	18.84	18.90	43	15,015	0.29%
2020/04/24	1	18.60	0	0.00	18.55	1	14,964	0.01%
2020/04/23	60	18.65	0	0.00	18.75	60	14,936	0.40%
2020/04/22	101	18.70	2	18.58	18.70	99	14,782	0.67%	大買/
2020/04/21	12	18.15	51	18.30	18.45	-39	14,599	-0.27%
2020/04/20	12	18.60	0	0.00	18.70	12	14,385	0.08%
2020/04/17	2	18.90	5	18.76	18.70	-3	14,279	-0.02%
2020/04/16	3	18.62	6	18.71	18.85	-3	14,118	-0.02%
2020/04/15	6	18.78	12	18.81	18.85	-6	13,974	-0.04%
2020/04/14	4.2	18.52	8	18.56	18.55	-3.8	13,737	-0.03%
2020/04/13	0	0.00	10	18.30	18.35	-10	13,580	-0.07%
2020/04/10	1	18.25	4	18.25	18.30	-3	13,588	-0.02%
2020/04/09	0	0.00	20	18.30	18.30	-20	13,617	-0.15%
2020/04/08	11	18.15	3	18.15	18.10	8	13,490	0.06%
2020/04/07	11	18.24	5	18.11	18.10	6	13,391	0.04%
2020/04/06	1	17.90	19	18.01	18.10	-18	13,184	-0.14%
2020/04/01	35	17.62	0	0.00	17.75	35	12,974	0.27%
2020/03/31	1	17.60	1	17.90	17.30	0	12,808	0.00%
2020/03/30	72	17.25	30	17.40	17.30	42	12,491	0.34%
2020/03/27	0	0.00	53	17.31	17.40	-53	12,423	-0.43%
2020/03/25	18	17.18	2	17.23	17.15	16	12,456	0.13%
2020/03/24	0	0.00	1	16.55	16.40	-1	12,272	-0.01%
2020/03/23	15	15.66	0	0.00	15.50	15	12,403	0.12%
2020/03/20	7	16.02	1	16.15	16.20	6	12,425	0.05%
2020/03/19	20.6	15.87	8	15.85	15.70	12.6	12,163	0.10%
2020/03/18	15	16.40	32	16.50	16.50	-17	11,735	-0.14%
2020/03/17	30	16.47	0	0.00	16.50	30	11,487	0.26%
2020/03/16	113	16.82	3	17.10	16.75	110	11,272	0.98%	大買/鉅額交易
2020/03/13	27	16.60	3	16.53	17.10	24	11,112	0.22%
2020/03/12	15.3	17.34	22	17.39	17.20	-6.7	10,597	-0.06%
2020/03/11	15	17.85	1	17.90	17.85	14	10,275	0.14%
2020/03/10	5	17.66	10	17.90	17.90	-5	10,250	-0.05%
2020/03/09	40.6	17.95	0	0.00	17.90	40.6	10,060	0.40%
2020/03/06	4	18.05	0	0.00	18.05	4	9,760	0.04%
2020/03/05	5	18.15	0	0.00	18.15	5	9,657	0.05%
2020/03/04	0	0.00	10	18.20	18.20	-10	9,640	-0.10%
2020/03/03	3	18.20	0	0.00	18.15	3	9,605	0.03%
2020/03/02	2	18.13	0	0.00	18.10	2	9,672	0.02%
2020/02/26	1	18.30	0	0.00	18.40	1	10,624	0.01%
2020/02/25	1	18.25	0	0.00	18.20	1	10,569	0.01%
2020/02/21	2	18.40	1	18.35	18.45	1	10,687	0.01%
2020/02/20	8	18.36	0	0.00	18.40	8	10,780	0.07%
2020/02/19	2	18.38	10	18.40	18.35	-8	10,867	-0.07%
2020/02/18	1	18.35	0	0.00	18.40	1	10,882	0.01%
2020/02/17	2	18.50	0	0.00	18.55	2	10,889	0.02%
2020/02/14	1	18.60	0	0.00	18.55	1	10,987	0.01%
2020/02/13	0	0.00	2	18.55	18.50	-2	11,123	-0.02%
2020/02/12	0.2	18.55	2.4	18.51	18.55	-2.2	11,234	-0.02%
2020/02/11	2	18.40	3	18.50	18.40	-1	11,281	-0.01%
2020/02/06	2	18.50	2	18.60	18.60	0	12,424	0.00%
2020/02/04	1	18.30	3	18.20	18.40	-2	12,713	-0.02%
2020/02/03	3	18.03	0	0.00	18.15	3	12,822	0.02%
2020/01/31	3	18.50	2	18.40	18.35	1	12,770	0.01%
2020/01/30	6	18.30	4	18.43	18.35	2	12,702	0.02%
2020/01/20	1	19.20	13	19.15	19.10	-12	12,399	-0.10%
2020/01/17	8	18.98	0	0.00	19.00	8	12,351	0.06%
2020/01/16	6	18.85	0	0.00	18.95	6	12,359	0.05%
2020/01/14	0.2	18.95	0	0.00	18.95	0.2	12,613	0.00%
2020/01/10	1	18.80	0	0.00	18.75	1	12,688	0.01%
2020/01/09	1	18.75	0	0.00	18.80	1	12,872	0.01%
2020/01/08	6	18.64	0	0.00	18.60	6	13,033	0.05%
2020/01/07	1	18.75	9	18.85	18.75	-8	13,095	-0.06%
2020/01/06	0	0.00	1	18.75	18.90	-1	13,147	-0.01%
2020/01/03	3	18.83	4	18.93	18.90	-1	13,223	-0.01%
2020/01/02	1	18.85	0	0.00	18.85	1	13,254	0.01%
2019/12/31	2	18.90	0	0.00	18.85	2	13,362	0.01%
2019/12/30	1	18.95	0	0.00	18.95	1	13,279	0.01%
2019/12/27	10	19.00	0	0.00	19.00	10	13,303	0.08%
2019/12/20	12	18.90	21	18.95	19.00	-9	13,328	-0.07%
2019/12/19	0	0.00	1	18.90	18.95	-1	13,215	-0.01%
2019/12/17	0	0.00	4	18.90	19.00	-4	12,963	-0.03%
2019/12/16	2	18.80	0	0.00	18.85	2	12,788	0.02%
2019/12/13	0	0.00	3	18.85	18.85	-3	12,756	-0.02%
2019/12/12	0.2	18.70	0.4	18.70	18.75	-0.2	12,662	0.00%
2019/12/10	23	18.71	0	0.00	18.75	23	12,621	0.18%
2019/12/09	10	18.80	19	18.89	18.90	-9	12,554	-0.07%
2019/12/06	1	18.85	0	0.00	18.85	1	12,692	0.01%
2019/12/05	1	18.85	49	18.87	18.90	-48	12,656	-0.38%
2019/12/04	0	0.00	1	18.85	18.85	-1	12,621	-0.01%
2019/12/02	1	18.60	1	18.60	18.70	0	12,720	0.00%
2019/11/29	11	18.70	6	18.80	18.80	5	12,669	0.04%
2019/11/28	0	0.00	1	18.80	18.90	-1	12,702	-0.01%
2019/11/27	18	18.76	0	0.00	18.70	18	12,805	0.14%
2019/11/26	14	18.78	1	19.00	18.75	13	12,767	0.10%
2019/11/25	3	18.80	6	18.90	18.90	-3	11,634	-0.03%
2019/11/22	0	0.00	3	18.90	18.90	-3	11,714	-0.03%
2019/11/21	14	18.84	0	0.00	18.90	14	11,761	0.12%
2019/11/20	1	18.95	2	18.95	19.00	-1	11,701	-0.01%
2019/11/19	14	18.90	88	18.95	18.90	-74	11,818	-0.63%
2019/11/18	0	0.00	2	18.80	18.90	-2	11,891	-0.02%
2019/11/15	7	18.59	0	0.00	18.55	7	11,897	0.06%
2019/11/14	1	18.35	2	18.30	18.50	-1	11,920	-0.01%
2019/11/13	23	18.40	0	0.00	18.30	23	12,032	0.19%
2019/11/12	8	18.46	0	0.00	18.45	8	12,326	0.06%
2019/11/11	50	18.65	3	18.65	18.65	47	12,307	0.38%
2019/11/08	1	18.75	4	18.80	18.80	-3	12,197	-0.02%
2019/11/07	13	18.68	0	0.00	18.70	13	12,095	0.11%
2019/11/06	9	18.79	30	18.99	18.70	-21	11,995	-0.18%
2019/11/05	33	19.01	10	19.11	19.05	23	11,818	0.19%
2019/11/04	1	18.35	26	18.40	18.50	-25	11,147	-0.22%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	7	18.15	1	18.15	18.20	6	11,039	0.05%
2019/10/30	3	18.17	0	0.00	18.20	3	10,954	0.03%
2019/10/29	9	18.23	0	0.00	18.25	9	10,925	0.08%
2019/10/28	18	18.23	1	18.30	18.30	17	10,823	0.16%
2019/10/25	10	18.18	0	0.00	18.30	10	10,722	0.09%
2019/10/24	13	18.20	0	0.00	18.25	13	10,714	0.12%
2019/10/23	9	18.20	22	18.30	18.25	-13	10,716	-0.12%
2019/10/22	3	18.13	1	18.25	18.10	2	10,629	0.02%
2019/10/21	22	18.00	2	18.03	18.10	20	10,523	0.19%
2019/10/18	1	17.90	0	0.00	17.90	1	10,529	0.01%
2019/10/17	11	17.78	0	0.00	17.90	11	10,518	0.10%
2019/10/15	10	17.85	0	0.00	17.80	10	10,153	0.10%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/09	11	17.84	0	0.00	17.70	11	10,220	0.11%
2019/10/08	10	17.80	2	17.95	17.85	8	10,332	0.08%
2019/10/07	3	17.77	0	0.00	17.80	3	10,323	0.03%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	1	17.85	0	0.00	17.90	1	10,373	0.01%
2019/10/02	1	17.95	12	17.95	17.95	-11	10,382	-0.11%
2019/09/27	22	17.99	2	17.98	17.90	20	10,344	0.19%
2019/09/25	2	18.15	0	0.00	18.10	2	10,315	0.02%
2019/09/23	0	0.00	2	18.10	18.15	-2	10,332	-0.02%
2019/09/20	4	18.06	0	0.00	18.05	4	10,415	0.04%
2019/09/19	3	18.17	1	18.20	18.20	2	10,277	0.02%
2019/09/17	5	18.25	0	0.00	18.30	5	10,361	0.05%
2019/09/16	1	18.20	2	18.35	18.35	-1	10,594	-0.01%
2019/09/11	2	18.20	0	0.00	18.20	2	10,735	0.02%
2019/09/10	5	18.08	0	0.00	18.10	5	10,699	0.05%
2019/09/06	11.4	18.14	0	0.00	18.20	11.4	10,503	0.11%
2019/09/05	2	18.10	0	0.00	18.10	2	10,408	0.02%
2019/09/04	1	17.85	1	18.00	18.00	0	10,261	0.00%
2019/09/03	2	17.98	0	0.00	17.90	2	10,260	0.02%
2019/09/02	3	18.03	0	0.00	18.05	3	10,403	0.03%
2019/08/30	15	17.86	0	0.00	17.95	15	10,282	0.15%
2019/08/29	2	17.60	2	17.75	17.80	0	10,150	0.00%
2019/08/28	32	17.63	0	0.00	17.65	32	10,077	0.32%
2019/08/27	30	17.57	1	17.65	17.60	29	10,051	0.29%
2019/08/26	10	17.49	2	17.55	17.50	8	10,022	0.08%
2019/08/23	6.3	17.63	4	17.68	17.70	2.3	10,014	0.02%
2019/08/22	92	17.51	13	17.50	17.50	79	10,016	0.79%
2019/08/21	28	17.78	0	0.00	17.55	28	10,063	0.28%
2019/08/20	3	17.75	0	0.00	17.65	3	9,838	0.03%
2019/08/19	7	17.86	21	18.04	17.80	-14	9,671	-0.14%
2019/08/16	33	17.66	2	17.90	17.85	31	9,614	0.32%
2019/08/15	38	17.78	14	17.78	17.65	24	9,373	0.26%
2019/08/14	15	18.50	0	0.00	18.15	15	9,001	0.17%
2019/08/12	1	18.40	0	0.00	18.55	1	8,830	0.01%
2019/08/08	0	0.00	2	18.55	18.60	-2	8,871	-0.02%
2019/08/06	3	18.38	1	18.30	18.55	2	9,133	0.02%
2019/08/05	1	18.60	0	0.00	18.60	1	9,144	0.01%
2019/08/02	4	18.84	3	18.83	18.85	1	9,185	0.01%
2019/07/31	1	19.10	0	0.00	19.10	1	9,115	0.01%
2019/07/30	1	19.15	36	19.25	19.25	-35	9,084	-0.39%
2019/07/29	7	19.14	20	19.13	19.25	-13	9,269	-0.14%
2019/07/25	2	19.30	1	19.35	19.45	1	9,238	0.01%
2019/07/24	0	0.00	5	19.25	19.30	-5	9,258	-0.05%
2019/07/23	2	19.20	0	0.00	19.25	2	9,258	0.02%
2019/07/19	2	19.20	0	0.00	19.20	2	9,203	0.02%
2019/07/18	0	0.00	8	19.30	19.30	-8	9,223	-0.09%
2019/07/17	11	19.30	1	19.30	19.30	10	9,302	0.11%
2019/07/16	7	19.45	0	0.00	19.50	7	9,336	0.07%
2019/07/15	1	19.40	20	19.33	19.45	-19	9,360	-0.20%
2019/07/12	5	20.40	9	20.48	20.45	-4	9,324	-0.04%
2019/07/11	2	20.30	0	0.00	20.35	2	9,311	0.02%
2019/07/10	3	20.20	0	0.00	20.25	3	9,354	0.03%
2019/07/09	2	20.20	5	20.20	20.30	-3	9,387	-0.03%
2019/07/08	3	20.38	0	0.00	20.30	3	9,347	0.03%
2019/07/05	3	20.50	0.4	20.50	20.50	2.6	9,376	0.03%
2019/07/04	0	0.00	2	20.55	20.55	-2	9,477	-0.02%
2019/07/03	7	20.50	13	20.49	20.45	-6	9,512	-0.06%
2019/07/02	0	0.00	13	20.55	20.60	-13	9,677	-0.13%
2019/07/01	1	20.60	5	20.60	20.50	-4	9,702	-0.04%
2019/06/28	5	20.35	13	20.31	20.35	-8	9,609	-0.08%
2019/06/27	0	0.00	5	20.25	20.25	-5	9,603	-0.05%
2019/06/26	0	0.00	2	20.15	20.20	-2	9,611	-0.02%
2019/06/24	0	0.00	1	20.20	20.15	-1	9,640	-0.01%
2019/06/21	0	0.00	6	20.19	20.15	-6	9,617	-0.06%
2019/06/19	0	0.00	2	20.00	20.00	-2	9,485	-0.02%
2019/06/18	0	0.00	12	19.90	19.90	-12	9,322	-0.13%
2019/06/14	5	19.85	0	0.00	19.85	5	9,431	0.05%
2019/06/13	5	19.75	1	19.85	19.90	4	9,478	0.04%
2019/06/12	5	19.85	0	0.00	19.85	5	9,693	0.05%
2019/06/11	2	19.85	7	19.89	19.95	-5	9,714	-0.05%
2019/06/10	0	0.00	1	19.85	19.85	-1	9,677	-0.01%
2019/06/06	4	19.50	0	0.00	19.60	4	9,560	0.04%
2019/06/05	1	19.60	2	19.65	19.60	-1	9,583	-0.01%
2019/06/04	0	0.00	4	19.50	19.50	-4	9,617	-0.04%
2019/05/31	0	0.00	3	19.58	19.65	-3	9,709	-0.03%
2019/05/30	3	19.25	0	0.00	19.40	3	9,586	0.03%
2019/05/29	2	19.10	0	0.00	19.15	2	9,717	0.02%
2019/05/24	3	18.97	0	0.00	19.00	3	10,163	0.03%
2019/05/22	1	19.00	1	19.00	18.95	0	10,146	0.00%
2019/05/21	1	19.00	0	0.00	18.95	1	10,273	0.01%
2019/05/20	3	18.75	0	0.00	18.85	3	10,214	0.03%
2019/05/17	1	18.85	0	0.00	18.80	1	10,205	0.01%
2019/05/16	4	18.78	0	0.00	18.75	4	10,203	0.04%
2019/05/15	13	18.90	0	0.00	18.85	13	10,200	0.13%
2019/05/14	10	18.83	0	0.00	19.10	10	10,188	0.10%
2019/05/13	21	19.20	0	0.00	19.20	21	10,044	0.21%
2019/05/10	1	19.45	0	0.00	19.50	1	10,174	0.01%
2019/05/09	6	19.49	20	19.60	19.35	-14	10,223	-0.14%
2019/05/08	0	0.00	1	19.75	19.65	-1	10,250	-0.01%
2019/05/06	18	19.65	30	19.75	19.60	-12	10,626	-0.11%
2019/05/03	0	0.00	6	20.00	20.00	-6	10,420	-0.06%
2019/05/02	0	0.00	2	19.93	19.90	-2	10,420	-0.02%
2019/04/30	5	19.80	1	19.90	19.95	4	10,445	0.04%
2019/04/29	9	19.80	0	0.00	19.90	9	10,433	0.09%
2019/04/26	2	19.75	0	0.00	19.85	2	10,405	0.02%
2019/04/24	7	19.78	0	0.00	19.85	7	10,465	0.07%
2019/04/22	7	19.72	6	19.75	19.70	1	10,346	0.01%
2019/04/18	15	19.50	0	0.00	19.60	15	10,344	0.15%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/12	1	19.25	67	19.39	19.25	-66	10,076	-0.66%
2019/04/11	2	19.35	0	0.00	19.35	2	10,102	0.02%
2019/04/10	4	19.53	0	0.00	19.55	4	10,053	0.04%
2019/04/09	35	19.45	0	0.00	19.50	35	9,955	0.35%
2019/04/08	7	19.38	4	19.25	19.50	3	9,935	0.03%
2019/04/03	1	19.10	0	0.00	19.15	1	9,729	0.01%
2019/04/02	0	0.00	10	19.05	19.10	-10	9,683	-0.10%
2019/04/01	1	19.05	1	19.10	19.05	0	9,660	0.00%
2019/03/28	3	18.97	0	0.00	19.00	3	9,485	0.03%
2019/03/27	1	19.05	11	19.05	19.00	-10	9,500	-0.11%
2019/03/25	6	18.77	0	0.00	18.85	6	9,456	0.06%
2019/03/22	1	19.05	2	19.05	19.10	-1	9,221	-0.01%
2019/03/21	11	19.05	30	19.00	19.00	-19	9,203	-0.21%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/19	5	19.00	1	19.05	19.00	4	9,244	0.04%
2019/03/18	6	18.87	0	0.00	19.00	6	9,209	0.07%
2019/03/15	8	18.78	0	0.00	18.75	8	9,342	0.09%
2019/03/14	2	18.83	0	0.00	18.80	2	9,137	0.02%
2019/03/13	0	0.00	7	18.85	18.90	-7	9,307	-0.08%
2019/03/12	11	18.80	0	0.00	18.80	11	9,302	0.12%
2019/03/11	0	0.00	5	18.80	18.75	-5	9,316	-0.05%
2019/03/08	0	0.00	2	18.85	18.90	-2	9,367	-0.02%
2019/03/07	0	0.00	1	19.10	19.00	-1	9,522	-0.01%
2019/03/06	0	0.00	1	18.95	19.00	-1	9,533	-0.01%
2019/03/05	24	18.90	2	18.90	18.90	22	9,530	0.23%
2019/03/04	1	18.95	2	19.00	18.95	-1	9,568	-0.01%
2019/02/27	10	19.03	15	19.09	19.10	-5	9,392	-0.05%
2019/02/26	3	18.85	4	18.81	18.80	-1	9,065	-0.01%
2019/02/22	2	18.30	0	0.00	18.35	2	8,646	0.02%
2019/02/21	7	18.29	0	0.00	18.30	7	8,666	0.08%
2019/02/20	2	18.35	0	0.00	18.30	2	8,696	0.02%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/13	0	0.00	1	18.50	18.35	-1	8,586	-0.01%
2019/02/12	3	18.43	0	0.00	18.45	3	8,516	0.04%
2019/02/11	3	18.42	2	18.43	18.50	1	8,457	0.01%
2019/01/30	1	18.20	2	18.18	18.20	-1	8,245	-0.01%
2019/01/29	11	18.00	1	18.15	18.10	10	8,079	0.12%
2019/01/28	1	17.90	4	18.01	18.10	-3	7,968	-0.04%
2019/01/25	12	17.80	0	0.00	17.80	12	7,712	0.16%
2019/01/23	5	17.50	0	0.00	17.60	5	7,638	0.07%
2019/01/22	5	17.65	0	0.00	17.65	5	7,613	0.07%
2019/01/21	7	17.70	0	0.00	17.65	7	7,579	0.09%
2019/01/17	5	17.55	0	0.00	17.50	5	7,598	0.07%
2019/01/16	3	17.53	0	0.00	17.50	3	7,636	0.04%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/09	0	0.00	6	17.59	17.60	-6	7,801	-0.08%
2019/01/08	6	17.40	0	0.00	17.35	6	7,709	0.08%
2019/01/07	20	17.20	25	17.30	17.45	-5	7,819	-0.06%
2019/01/04	3	17.17	0	0.00	17.10	3	7,823	0.04%
2019/01/03	6	17.39	0	0.00	17.40	6	8,101	0.07%
2018/12/27	0.8	17.55	0	0.00	17.50	0.8	8,195	0.01%
2018/12/26	1	17.45	0	0.00	17.50	1	8,252	0.01%
2018/12/25	10	17.40	0	0.00	17.60	10	8,225	0.12%
2018/12/24	11	17.40	0	0.00	17.65	11	8,248	0.13%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	2	17.58	0	0.00	17.45	2	8,301	0.02%
2018/12/19	1	17.55	0	0.00	17.65	1	8,293	0.01%
2018/12/13	0	0.00	2	17.60	17.80	-2	8,436	-0.02%
2018/12/10	2	17.35	0	0.00	17.30	2	8,338	0.02%
2018/12/07	1	17.55	0	0.00	17.55	1	8,196	0.01%
2018/12/06	3	17.45	0	0.00	17.55	3	8,204	0.04%
2018/12/03	1	17.90	0	0.00	17.90	1	7,930	0.01%
2018/11/30	1	17.75	1	17.70	17.60	0	7,810	0.00%
2018/11/29	4	17.56	0	0.00	17.50	4	7,609	0.05%
2018/11/26	2	17.48	0	0.00	17.45	2	7,428	0.03%
2018/11/23	0	0.00	20	17.30	17.50	-20	7,428	-0.27%
2018/11/21	2	17.45	0	0.00	17.45	2	7,545	0.03%
2018/11/20	15	17.50	0	0.00	17.50	15	7,587	0.20%
2018/11/19	0	0.00	2	17.80	17.70	-2	7,908	-0.03%
2018/11/14	5	17.39	1	17.50	17.35	4	7,966	0.05%
2018/11/12	1	17.50	1	17.50	17.55	0	7,977	0.00%
2018/11/08	1	17.85	10	17.95	17.80	-9	7,919	-0.11%
2018/11/07	0	0.00	5	17.67	17.85	-5	7,877	-0.06%
2018/11/05	10	17.45	0	0.00	17.50	10	8,001	0.12%
2018/10/31	9	17.00	5	17.10	17.05	4	8,113	0.05%
2018/10/29	0	0.00	7	16.89	16.90	-7	8,124	-0.09%
2018/10/25	12	16.75	4	16.80	16.85	8	8,255	0.10%
2018/10/24	2	17.00	0	0.00	17.00	2	8,291	0.02%
2018/10/23	2	17.08	0	0.00	17.05	2	8,272	0.02%
2018/10/22	12	17.15	0	0.00	17.10	12	8,235	0.15%
2018/10/19	1	17.15	1	17.15	17.15	0	8,188	0.00%
2018/10/18	6	17.21	34	17.20	17.20	-28	8,116	-0.34%
2018/10/17	2	17.53	12	17.55	17.45	-10	8,199	-0.12%
2018/10/16	1	17.50	50	17.50	17.35	-49	8,387	-0.58%
2018/10/15	24	17.38	4	17.40	17.40	20	8,438	0.24%
2018/10/12	26	17.55	1	17.45	17.65	25	8,395	0.30%
2018/10/11	26	17.58	16	17.60	17.45	10	8,529	0.12%
2018/10/09	12	18.46	5	18.50	18.45	7	8,235	0.08%
2018/10/05	20	18.60	0	0.00	18.50	20	8,319	0.24%
2018/10/04	24	18.65	0	0.00	18.60	24	8,239	0.29%
2018/10/03	4	18.90	2	18.95	18.90	2	8,253	0.02%
2018/10/01	0	0.00	3	19.00	19.05	-3	8,340	-0.04%
2018/09/26	10	18.70	0	0.00	18.75	10	8,270	0.12%
2018/09/25	5	18.80	0	0.00	18.70	5	8,276	0.06%
2018/09/21	6	18.71	0	0.00	18.80	6	8,301	0.07%
2018/09/20	10	18.95	0	0.00	18.90	10	8,244	0.12%
2018/09/17	10	18.90	0	0.00	18.90	10	8,446	0.12%
2018/09/14	10	18.80	0	0.00	18.85	10	8,604	0.12%
2018/09/13	6	18.70	0	0.00	18.80	6	8,637	0.07%
2018/09/12	10	18.70	1	18.75	18.75	9	8,752	0.10%
2018/09/10	11	18.68	53	18.70	18.65	-42	9,576	-0.44%
2018/09/07	5	18.90	0	0.00	18.95	5	9,644	0.05%
2018/09/06	10	19.00	0	0.00	19.05	10	9,639	0.10%
2018/09/05	10	19.25	0	0.00	19.00	10	9,722	0.10%
2018/09/04	15	19.28	5	19.25	19.30	10	9,746	0.10%
2018/09/03	10	19.25	1	19.25	19.25	9	9,787	0.09%
2018/08/31	1	19.05	0	0.00	19.25	1	9,839	0.01%
2018/08/30	12	19.20	5	19.05	19.10	7	9,885	0.07%
2018/08/27	3	19.15	2	19.25	19.15	1	9,975	0.01%
2018/08/24	1	19.00	57	18.91	19.05	-56	10,183	-0.55%
2018/08/23	5	18.60	0	0.00	18.65	5	9,863	0.05%
2018/08/22	5	18.65	0	0.00	18.65	5	9,795	0.05%
2018/08/21	11	18.64	2	18.70	18.70	9	9,717	0.09%
2018/08/20	2	18.65	0	0.00	18.60	2	9,674	0.02%
2018/08/17	2	18.85	0	0.00	18.85	2	9,630	0.02%
2018/08/16	4	18.75	25	18.64	18.85	-21	9,611	-0.22%
2018/08/15	52	18.80	0	0.00	18.75	52	9,603	0.54%
2018/08/14	1	18.95	150	18.95	18.90	-149	9,581	-1.56%	大賣/鉅額交易
2018/08/13	6	18.80	2	18.80	18.75	4	9,580	0.04%
2018/08/10	21	19.00	0	0.00	18.90	21	9,501	0.22%
2018/08/09	13	18.99	12	18.92	19.00	1	9,414	0.01%
2018/08/08	13	19.13	12	19.06	19.15	1	9,413	0.01%
2018/08/06	0	0.00	4	19.05	19.05	-4	9,307	-0.04%
2018/08/02	1	19.00	0	0.00	19.00	1	9,934	0.01%
2018/08/01	1	19.15	3	19.15	19.15	-2	9,911	-0.02%
2018/07/31	1	18.90	0	0.00	19.00	1	9,834	0.01%
2018/07/30	1	18.85	0	0.00	18.90	1	9,717	0.01%
2018/07/27	8	18.84	0	0.00	18.85	8	9,633	0.08%
2018/07/26	131	18.85	0	0.00	18.95	131	9,639	1.36%	大買/鉅額交易
2018/07/25	3	18.98	0	0.00	18.90	3	9,629	0.03%
2018/07/24	2	18.90	0	0.00	19.00	2	9,781	0.02%
2018/07/23	41	18.93	12	19.00	18.95	29	9,831	0.29%
2018/07/20	3	19.87	3	19.87	19.85	0	9,736	0.00%
2018/07/19	0	0.00	3	19.85	19.85	-3	9,541	-0.03%
2018/07/18	10	19.65	0	0.00	19.80	10	9,519	0.11%
2018/07/17	16	19.74	56	19.70	19.65	-40	9,464	-0.42%
2018/07/16	5	19.50	7	19.55	19.50	-2	9,272	-0.02%
2018/07/13	6	19.40	0	0.00	19.40	6	9,235	0.06%
2018/07/12	5	19.30	5	19.35	19.30	0	9,145	0.00%
2018/07/10	50	19.20	0	0.00	19.25	50	9,160	0.55%
2018/07/06	3	18.83	1	18.80	18.80	2	9,303	0.02%
2018/07/05	6	19.03	4	19.10	18.90	2	9,255	0.02%
2018/07/03	10	18.98	1	18.95	18.95	9	9,544	0.09%
2018/07/02	16	19.25	1	19.30	19.00	15	9,607	0.16%
2018/06/29	5	19.05	20	19.08	19.20	-15	9,537	-0.16%
2018/06/28	6	18.98	8	19.00	18.95	-2	9,424	-0.02%
2018/06/27	3	19.12	0	0.00	19.10	3	9,332	0.03%
2018/06/25	19	19.21	1	19.15	19.20	18	9,177	0.20%
2018/06/22	16	19.25	0	0.00	19.25	16	9,052	0.18%
2018/06/21	11	19.50	0	0.00	19.45	11	8,920	0.12%
2018/06/19	20.1	19.55	1	19.60	19.60	19.1	8,889	0.21%
2018/06/15	6	19.59	0	0.00	19.85	6	8,709	0.07%
2018/06/14	6	19.69	0	0.00	19.60	6	8,385	0.07%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/11	20	20.00	0	0.00	19.95	20	8,321	0.24%
2018/06/08	54	20.00	2	19.98	19.95	52	8,284	0.63%
2018/06/05	1	19.75	2	19.80	19.80	-1	8,152	-0.01%
2018/06/04	7	19.79	0	0.00	19.75	7	8,082	0.09%
2018/05/30	7	19.81	0	0.00	19.75	7	7,769	0.09%
2018/05/28	11	19.85	0	0.00	19.95	11	7,875	0.14%
2018/05/25	15	19.80	0	0.00	19.80	15	8,012	0.19%
2018/05/23	5	19.80	0	0.00	19.80	5	8,190	0.06%
2018/05/22	3	19.85	0	0.00	19.85	3	8,334	0.04%
2018/05/21	0	0.00	6	19.90	19.90	-6	8,454	-0.07%
2018/05/17	1	20.00	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	1	19.85	20.05	-1	8,686	-0.01%
2018/05/15	0	0.00	1	20.00	19.95	-1	8,806	-0.01%
2018/05/14	0	0.00	2.1	20.15	20.15	-2.1	9,130	-0.02%
2018/05/11	1	20.20	9	20.12	20.20	-8	9,149	-0.09%
2018/05/10	14	19.85	0	0.00	19.80	14	9,003	0.16%
2018/05/09	5	19.25	0	0.00	19.35	5	8,612	0.06%
2018/05/08	1	19.15	2	19.35	19.35	-1	8,695	-0.01%
2018/05/07	10	19.15	0	0.00	19.15	10	8,732	0.11%
2018/05/03	14	19.27	0	0.00	19.25	14	8,958	0.16%
2018/05/02	0	0.00	1	19.50	19.60	-1	9,347	-0.01%
2018/04/30	6	19.44	0	0.00	19.40	6	9,315	0.06%
2018/04/27	6	19.44	0	0.00	19.45	6	9,199	0.07%
2018/04/26	4	19.51	0	0.00	19.55	4	9,142	0.04%
2018/04/24	2.1	19.60	0	0.00	19.55	2.1	9,074	0.02%
2018/04/23	2	19.75	2	19.80	19.80	0	9,066	0.00%
2018/04/19	1	19.75	4	19.71	19.80	-3	9,058	-0.03%
2018/04/18	3	19.55	0	0.00	19.55	3	9,052	0.03%
2018/04/17	6	19.63	0	0.00	19.60	6	9,185	0.07%
2018/04/16	3	19.85	2	19.70	19.70	1	9,153	0.01%
2018/04/13	2	19.90	12	19.93	19.95	-10	9,155	-0.11%
2018/04/12	6	19.53	0	0.00	19.50	6	9,032	0.07%
2018/04/11	5	19.64	0	0.00	19.65	5	8,954	0.06%
2018/04/09	6	19.63	1	19.60	19.55	5	8,998	0.06%
2018/04/03	1	19.80	1	19.85	19.80	0	8,842	0.00%
2018/04/02	1	19.95	0	0.00	20.00	1	8,824	0.01%
2018/03/31	1	19.90	0	0.00	19.95	1	8,879	0.01%
2018/03/30	4	19.90	0	0.00	19.80	4	8,876	0.05%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/28	2	19.95	0	0.00	19.95	2	8,697	0.02%
2018/03/27	2	20.10	2	20.05	20.05	0	8,714	0.00%
2018/03/26	6	19.86	0	0.00	19.95	6	8,670	0.07%
2018/03/23	10	19.82	0	0.00	19.90	10	8,700	0.11%
2018/03/22	1	20.20	0	0.00	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	24	20.24	0	0.00	20.25	24	8,761	0.27%
2018/03/19	2	20.85	0	0.00	20.95	2	8,526	0.02%
2018/03/16	2	20.60	10	20.85	20.80	-8	8,497	-0.09%
2018/03/15	5	20.69	0	0.00	20.60	5	8,391	0.06%
2018/03/13	7	20.56	2	20.65	20.70	5	8,457	0.06%
2018/03/09	2	20.35	0	0.00	20.40	2	8,513	0.02%
2018/03/07	5	20.20	0	0.00	20.30	5	8,536	0.06%
2018/03/06	20	20.18	0	0.00	20.20	20	8,642	0.23%
2018/03/05	0	0.00	40	20.10	20.10	-40	8,948	-0.45%
2018/03/02	3	19.98	0	0.00	20.00	3	8,935	0.03%
2018/03/01	8	20.00	0	0.00	20.25	8	8,997	0.09%
2018/02/27	12	20.19	0	0.00	20.10	12	8,903	0.13%
2018/02/26	3	20.30	0	0.00	20.15	3	8,778	0.03%
2018/02/23	3	20.10	3	20.10	20.30	0	8,758	0.00%
2018/02/22	4	20.01	0	0.00	19.80	4	8,689	0.05%
2018/02/21	5	20.10	0	0.00	20.20	5	8,691	0.06%
2018/02/12	3	19.90	1	19.85	19.75	2	8,700	0.02%
2018/02/08	10	20.10	0	0.00	19.95	10	8,772	0.11%
2018/02/06	3	19.63	5	19.80	19.80	-2	8,814	-0.02%
2018/02/05	2	20.98	0	0.00	20.90	2	8,541	0.02%
2018/02/01	0	0.00	1	21.70	21.45	-1	8,966	-0.01%
2018/01/31	0	0.00	3	21.63	21.70	-3	9,034	-0.03%
2018/01/30	3	21.48	0	0.00	21.35	3	8,911	0.03%
2018/01/29	0	0.00	1	21.55	21.70	-1	8,862	-0.01%
2018/01/26	2	21.40	8	21.68	21.40	-6	8,834	-0.07%
2018/01/25	3	21.53	9	21.53	21.80	-6	8,693	-0.07%
2018/01/24	1	20.65	0	0.00	20.90	1	8,270	0.01%
2018/01/23	4	20.73	0	0.00	20.85	4	8,710	0.05%
2018/01/22	3	20.82	10	20.80	20.80	-7	8,832	-0.08%
2018/01/18	1	20.70	0	0.00	20.80	1	8,934	0.01%
2018/01/17	9	20.58	0	0.00	20.80	9	8,968	0.10%
2018/01/16	2	20.40	0	0.00	20.60	2	8,963	0.02%
2018/01/11	5	20.46	0	0.00	20.30	5	8,971	0.06%
2018/01/10	2	20.75	1	20.70	20.75	1	8,930	0.01%
2018/01/09	5	21.12	0	0.00	20.90	5	9,020	0.06%
2018/01/08	3	21.00	0	0.00	21.25	3	9,148	0.03%
2018/01/05	3	20.95	1	21.10	21.10	2	9,232	0.02%
2018/01/04	4	20.90	0	0.00	20.90	4	9,393	0.04%
2018/01/02	6	21.25	0	0.00	21.10	6	9,509	0.06%