仁寶 (2324)-福勝券商分點個股進出

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
37.50
漲跌
▲0.45
漲幅
+1.21%
成交量
41,510張
產業
上市電腦週邊類股
1812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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/06/03	42	37.49	33	37.76	37.50	9	30,451	0.03%
2024/05/31	20	37.06	2	37.50	37.05	18	30,470	0.06%
2024/05/30	52	37.37	9	37.29	37.15	43	30,247	0.14%
2024/05/29	56	38.09	28	38.08	38.10	28	33,697	0.08%
2024/05/28	18	38.52	2	38.55	38.60	16	33,602	0.05%
2024/05/27	20	38.99	22	39.08	39.30	-2	33,649	-0.01%
2024/05/24	31	38.47	7	38.64	38.50	24	33,871	0.07%
2024/05/23	82.1	38.82	12.5	38.72	38.15	69.6	33,266	0.21%
2024/05/22	43.5	39.90	149	39.11	40.30	-105.5	32,107	-0.33%	大賣/鉅額交易
2024/05/21	13	36.22	11	36.70	36.75	2	29,821	0.01%
2024/05/20	25	36.77	20	37.18	36.75	5	29,697	0.02%
2024/05/17	68	37.02	20	37.20	37.10	48	29,730	0.16%
2024/05/16	0	0.00	39	37.49	37.45	-39	29,809	-0.13%
2024/05/15	32	37.10	13	37.95	36.55	19	30,121	0.06%
2024/05/14	31	37.66	37	38.09	37.35	-6	30,051	-0.02%
2024/05/13	3	36.33	4	36.29	36.50	-1	28,937	0.00%
2024/05/10	12	36.01	3	36.15	36.40	9	29,174	0.03%
2024/05/09	69	35.81	60	36.03	36.25	9	29,187	0.03%
2024/05/08	0	0.00	1	35.70	36.00	-1	29,033	0.00%
2024/05/07	2	35.35	0	0.00	35.60	2	29,106	0.01%
2024/05/06	2	35.55	0	0.00	35.60	2	29,050	0.01%
2024/05/03	0	0.00	1	35.75	35.10	-1	29,716	0.00%
2024/05/02	8	35.08	0	0.00	35.05	8	30,087	0.03%
2024/04/30	2	35.90	0	0.00	35.80	2	30,122	0.01%
2024/04/29	5	36.20	3	36.40	36.35	2	30,559	0.01%
2024/04/26	0	0.00	7	35.99	36.00	-7	31,554	-0.02%
2024/04/25	1	34.90	3	35.22	35.50	-2	32,093	-0.01%
2024/04/24	14	35.19	3	35.53	35.50	11	32,671	0.03%
2024/04/23	2	34.68	1	34.95	34.50	1	32,739	0.00%
2024/04/22	2	34.68	0	0.00	34.20	2	32,862	0.01%
2024/04/19	11	35.28	8	35.15	35.30	3	32,811	0.01%
2024/04/17	1	35.30	10	35.70	35.60	-9	33,090	-0.03%
2024/04/16	5	35.42	16	35.71	35.30	-11	33,636	-0.03%
2024/04/15	11	36.51	20.2	36.42	36.30	-9.2	34,543	-0.03%
2024/04/12	24	36.66	0	0.00	36.40	24	35,140	0.07%
2024/04/11	7	36.45	1	36.50	36.85	6	35,475	0.02%
2024/04/10	3	36.70	26	37.11	36.60	-23	36,142	-0.06%
2024/04/09	2	36.35	13	36.46	36.45	-11	36,798	-0.03%
2024/04/08	19	35.93	10	36.07	35.95	9	37,651	0.02%
2024/04/03	10	36.90	6	36.63	36.55	4	38,743	0.01%
2024/04/02	29	36.89	2.3	36.79	36.85	26.8	40,335	0.07%
2024/04/01	2	36.48	3.3	36.40	36.55	-1.3	42,947	0.00%
2024/03/29	54.5	35.87	23	36.06	36.20	31.5	45,500	0.07%
2024/03/28	5	38.13	13.3	38.16	38.30	-8.3	46,371	-0.02%
2024/03/27	24	38.07	4	38.35	38.10	20	47,113	0.04%
2024/03/26	15	37.85	5	38.23	37.90	10	49,405	0.02%
2024/03/25	4	38.70	14	38.69	38.55	-10	53,777	-0.02%
2024/03/22	10	38.72	27.3	39.02	38.65	-17.3	54,284	-0.03%
2024/03/21	15	38.57	13	38.42	38.40	2	54,988	0.00%
2024/03/20	28.3	38.16	11	38.18	37.90	17.3	54,984	0.03%
2024/03/19	8	37.27	6	37.38	37.20	2	55,002	0.00%
2024/03/18	0	0.00	6	36.72	36.90	-6	55,410	-0.01%
2024/03/15	10	36.88	1	37.10	37.00	9	55,491	0.02%
2024/03/14	1	36.60	0	0.00	36.65	1	55,260	0.00%
2024/03/13	8	37.21	19	36.99	36.70	-11	55,030	-0.02%
2024/03/12	37	36.31	33	36.99	37.20	4	54,872	0.01%
2024/03/11	10	36.90	0	0.00	36.90	10	54,603	0.02%
2024/03/08	4	36.70	10	36.68	36.65	-6	54,474	-0.01%
2024/03/07	23	36.61	5	36.43	36.55	18	54,118	0.03%
2024/03/06	6	37.53	2	37.65	37.55	4	53,599	0.01%
2024/03/05	11	37.86	24.1	37.83	37.80	-13.1	53,461	-0.02%
2024/03/04	70.1	38.79	103	39.34	38.00	-32.9	52,965	-0.06%	大賣/
2024/03/01	34	36.67	32	36.67	36.70	2	49,312	0.00%
2024/02/29	26	35.88	23	36.34	36.50	3	49,162	0.01%
2024/02/27	40	37.35	44	37.37	36.50	-4	48,643	-0.01%
2024/02/26	0	0.00	1	35.95	36.00	-1	47,815	0.00%
2024/02/23	1	36.25	0	0.00	36.20	1	47,759	0.00%
2024/02/22	6	36.66	19	36.69	36.75	-13	47,852	-0.03%
2024/02/21	11	36.52	11	36.74	36.75	0	47,736	0.00%
2024/02/20	17	36.72	18	36.78	36.80	-1	47,744	0.00%
2024/02/19	21	36.32	40	36.87	36.90	-19	47,640	-0.04%
2024/02/16	0	0.00	31	36.79	36.85	-31	47,432	-0.07%
2024/02/15	38	35.71	49	35.83	35.80	-11	46,988	-0.02%
2024/02/05	14	35.64	12	36.00	35.90	2	46,768	0.00%
2024/02/02	26	36.05	14	35.94	35.80	12	46,629	0.03%
2024/02/01	1	36.05	4	36.08	36.40	-3	46,487	-0.01%
2024/01/31	9	35.76	19	35.97	35.85	-10	46,345	-0.02%
2024/01/30	19	36.20	11	36.00	36.00	8	46,228	0.02%
2024/01/29	1	35.55	8	36.03	36.35	-7	46,094	-0.02%
2024/01/26	71	35.93	40	35.58	35.50	31	45,936	0.07%
2024/01/25	6	37.13	10	37.54	37.20	-4	45,153	-0.01%
2024/01/24	31	37.21	36	36.89	36.85	-5	44,784	-0.01%
2024/01/23	21	37.13	23	37.44	37.55	-2	44,688	0.00%
2024/01/22	36.3	37.41	45	37.30	37.60	-8.7	44,242	-0.02%
2024/01/19	39	36.06	20	35.85	36.30	19	43,240	0.04%
2024/01/18	67	34.99	7	35.44	34.80	60	42,754	0.14%
2024/01/17	8	34.77	8	34.74	34.55	0	42,118	0.00%
2024/01/16	11	35.02	3	35.05	35.00	8	41,998	0.02%
2024/01/15	2	35.88	1	36.05	35.55	1	41,748	0.00%
2024/01/12	8	35.59	2	35.40	35.60	6	41,713	0.01%
2024/01/11	25	35.92	14	36.06	36.10	11	41,571	0.03%
2024/01/10	34	36.09	106	36.37	35.85	-72	41,583	-0.17%	大賣/
2024/01/09	24	37.30	33	37.22	36.95	-9	41,042	-0.02%
2024/01/08	26	37.73	19	37.73	37.75	7	40,032	0.02%
2024/01/05	28	37.34	4	37.08	36.95	24	39,758	0.06%
2024/01/04	26	37.42	11	37.36	37.30	15	39,379	0.04%
2024/01/03	18	38.46	8	38.33	38.10	10	38,862	0.03%
2024/01/02	14	38.86	12	39.27	39.55	2	38,130	0.01%
2023/12/29	145	40.09	23	39.79	39.85	122	37,329	0.33%	大買/鉅額交易
2023/12/28	27	39.44	22.3	39.54	38.95	4.7	36,084	0.01%
2023/12/27	56.5	39.96	111	39.97	40.20	-54.5	34,511	-0.16%	大賣/
2023/12/26	52.8	38.85	119.1	38.66	39.05	-66.3	31,846	-0.21%	大賣/
2023/12/25	65	36.83	50	37.20	37.10	15	29,191	0.05%
2023/12/22	39	36.17	17	36.14	36.10	22	27,245	0.08%
2023/12/21	61	36.92	16	36.97	36.70	45	26,262	0.17%
2023/12/20	13	36.95	279.7	36.99	37.40	-266.7	23,885	-1.12%	大賣/鉅額交易
2023/12/19	16	34.14	46	33.61	34.00	-30	19,249	-0.16%
2023/12/18	16	35.35	62	34.78	34.60	-46	18,792	-0.24%
2023/12/15	3	33.47	10	33.22	33.05	-7	17,746	-0.04%
2023/12/14	22	33.75	35	33.88	33.65	-13	17,422	-0.07%
2023/12/13	15	33.65	121	33.33	33.75	-106	16,926	-0.63%	大賣/鉅額交易
2023/12/12	2	32.55	14	32.00	32.00	-12	16,677	-0.07%
2023/12/11	2.1	32.00	9	32.02	32.20	-6.9	16,723	-0.04%
2023/12/08	0	0.00	1	31.20	31.20	-1	16,423	-0.01%
2023/12/07	12	31.35	21	31.19	30.95	-9	16,698	-0.05%
2023/12/06	0	0.00	14	31.33	31.25	-14	16,978	-0.08%
2023/12/05	1	30.30	1.2	30.36	30.40	-0.2	16,872	0.00%
2023/12/04	0	0.00	3	30.77	30.60	-3	17,041	-0.02%
2023/12/01	8	30.54	0	0.00	30.35	8	17,274	0.05%
2023/11/30	0	0.00	2	30.40	30.90	-2	17,485	-0.01%
2023/11/28	3	30.68	4	30.80	30.65	-1	17,447	-0.01%
2023/11/27	1	30.65	1	30.65	30.35	0	18,073	0.00%
2023/11/24	1	30.45	1	30.50	30.25	0	18,300	0.00%
2023/11/22	14	30.78	2	30.68	30.80	12	19,074	0.06%
2023/11/21	3	31.13	16	31.06	31.20	-13	19,818	-0.07%
2023/11/20	0	0.00	6	30.58	30.75	-6	20,759	-0.03%
2023/11/17	0	0.00	6	30.35	30.35	-6	21,344	-0.03%
2023/11/16	0	0.00	4	30.15	30.00	-4	22,307	-0.02%
2023/11/15	1	30.55	1	30.10	30.25	0	23,218	0.00%
2023/11/14	3	30.07	4	30.34	30.25	-1	24,883	0.00%
2023/11/13	0	0.00	6	30.09	30.10	-6	27,522	-0.02%
2023/11/10	4	29.58	0	0.00	29.75	4	29,703	0.01%
2023/11/09	11	29.75	11	29.62	29.60	0	33,727	0.00%
2023/11/08	1	29.95	11	30.00	29.95	-10	35,377	-0.03%
2023/11/07	19	29.33	11	29.40	29.40	8	35,719	0.02%
2023/11/06	0	0.00	4	29.73	29.80	-4	36,046	-0.01%
2023/11/03	0.1	29.00	0	0.00	28.95	0.1	36,127	0.00%
2023/11/02	2	29.28	10	29.29	29.10	-8	36,526	-0.02%
2023/11/01	1	28.50	3	28.67	28.70	-2	36,874	-0.01%
2023/10/31	7	28.23	0	0.00	28.05	7	37,021	0.02%
2023/10/30	0	0.00	1	28.85	28.80	-1	37,252	0.00%
2023/10/27	2	29.20	5	29.36	29.05	-3	37,367	-0.01%
2023/10/26	50	29.20	8	29.04	29.05	42	37,935	0.11%
2023/10/25	10	29.12	1	29.20	29.05	9	38,055	0.02%
2023/10/24	1	28.60	11	29.10	29.45	-10	38,267	-0.03%
2023/10/23	25	28.49	5	28.54	28.45	20	38,367	0.05%
2023/10/20	21	28.82	11	28.78	28.80	10	39,091	0.03%
2023/10/19	8	29.07	95	29.26	29.25	-87	39,612	-0.22%
2023/10/18	7	28.60	0	0.00	28.95	7	40,159	0.02%
2023/10/17	21	29.50	4	29.46	29.35	17	40,677	0.04%
2023/10/16	12.5	29.55	2	29.50	29.50	10.5	43,130	0.02%
2023/10/13	40	29.89	24	30.18	30.20	16	46,846	0.03%
2023/10/12	20	30.60	10	30.78	30.80	10	48,229	0.02%
2023/10/11	0	0.00	12	30.79	30.80	-12	48,798	-0.02%
2023/10/06	12	30.50	10	30.50	30.50	2	50,264	0.00%
2023/10/05	1	30.60	2	30.68	30.85	-1	50,285	0.00%
2023/10/04	4	30.48	10	30.45	30.50	-6	50,368	-0.01%
2023/10/03	2	31.00	10	31.13	30.90	-8	50,569	-0.02%
2023/10/02	31	31.00	20	30.90	30.90	11	50,758	0.02%
2023/09/28	68	31.17	32	30.69	30.70	36	50,653	0.07%
2023/09/27	3	30.90	2	30.95	31.00	1	50,576	0.00%
2023/09/26	3	30.90	2	30.78	30.70	1	50,905	0.00%
2023/09/22	5	30.70	7	30.74	30.85	-2	51,327	0.00%
2023/09/21	6	30.19	1	30.45	30.55	5	51,904	0.01%
2023/09/20	4.5	30.71	0	0.00	30.55	4.5	51,754	0.01%
2023/09/19	1	31.00	0	0.00	30.95	1	51,653	0.00%
2023/09/15	15	31.78	0	0.00	31.80	15	52,131	0.03%
2023/09/14	0	0.00	7.1	31.97	31.85	-7.1	52,095	-0.01%
2023/09/13	7	31.23	18	31.26	31.40	-11	52,884	-0.02%
2023/09/12	5	31.16	8	31.45	31.35	-3	54,129	-0.01%
2023/09/11	10	30.77	2	30.80	30.80	8	54,301	0.01%
2023/09/08	4	31.64	1.5	31.65	31.75	2.5	54,225	0.00%
2023/09/07	24	31.55	0	0.00	31.40	24	54,489	0.04%
2023/09/06	12	31.90	10	31.95	32.00	2	54,459	0.00%
2023/09/05	24	31.87	5	31.94	32.00	19	54,492	0.03%
2023/09/04	12	31.54	7	31.67	31.85	5	54,597	0.01%
2023/09/01	12.1	31.91	12	31.90	31.80	0.1	54,596	0.00%
2023/08/31	57	31.85	16	31.94	31.90	41	54,525	0.08%
2023/08/30	20	32.90	12	33.04	32.90	8	54,063	0.01%
2023/08/29	35	33.25	11	33.15	33.35	24	54,588	0.04%
2023/08/28	21	32.78	46	32.94	33.00	-25	54,608	-0.05%
2023/08/25	42.1	33.09	8.3	33.10	33.15	33.8	55,001	0.06%
2023/08/24	55	34.37	24	34.28	33.95	31	54,612	0.06%
2023/08/23	38	34.36	53	34.33	34.40	-15	54,144	-0.03%
2023/08/22	85.3	34.94	20	35.63	34.75	65.3	54,201	0.12%
2023/08/21	42	35.29	30	35.21	34.65	12	53,634	0.02%
2023/08/18	99.3	35.72	33	35.43	34.75	66.3	53,128	0.12%
2023/08/17	73.5	36.98	166	36.97	37.00	-92.5	51,737	-0.18%	大賣/
2023/08/16	41	34.98	27.1	35.40	35.95	13.9	49,308	0.03%
2023/08/15	42.1	35.32	96.4	35.65	35.80	-54.2	47,305	-0.11%
2023/08/14	5	32.96	94	32.71	32.75	-89	43,592	-0.20%
2023/08/11	6	30.68	7.7	30.85	30.75	-1.7	42,224	0.00%
2023/08/10	14	30.01	15	29.95	30.00	-1	42,016	0.00%
2023/08/09	2	31.35	9	31.41	31.55	-7	41,821	-0.02%
2023/08/08	0	0.00	8	31.29	31.40	-8	41,932	-0.02%
2023/08/07	5	30.75	9	30.92	30.95	-4	41,845	-0.01%
2023/08/04	2	29.50	0.3	30.05	30.05	1.7	41,764	0.00%
2023/08/02	11	29.71	7	29.40	29.45	4	41,937	0.01%
2023/08/01	8	30.17	51	30.27	30.30	-43	41,504	-0.10%
2023/07/31	49	30.91	0.6	31.40	30.45	48.4	41,356	0.12%
2023/07/28	1	30.80	4	30.81	31.30	-3	40,709	-0.01%
2023/07/27	10	31.07	23	31.31	30.95	-13	40,510	-0.03%
2023/07/26	13	31.24	19	31.61	31.65	-6	40,367	-0.01%
2023/07/25	16	32.19	19	32.31	31.80	-3	40,130	-0.01%
2023/07/24	11	31.37	14	31.56	31.65	-3	39,360	-0.01%
2023/07/21	15.2	31.00	19	30.92	31.05	-3.8	38,783	-0.01%
2023/07/20	18	30.55	19	30.70	30.45	-1	38,203	0.00%
2023/07/19	184.6	32.03	111	31.70	31.10	73.6	37,560	0.20%	大買/大賣/
2023/07/18	142.2	35.21	140.2	35.15	34.45	2	35,272	0.01%	大買/大賣/
2023/07/17	72	32.84	302.1	31.51	33.55	-230.1	31,798	-0.72%	大賣/鉅額交易
2023/07/14	52	30.16	18	30.32	30.50	34	30,673	0.11%
2023/07/13	270.2	31.74	68	30.94	30.55	202.2	30,077	0.67%	大買/鉅額交易
2023/07/12	2	29.55	20	29.35	29.55	-18	28,557	-0.06%
2023/07/11	0	0.00	3	28.75	28.95	-3	28,473	-0.01%
2023/07/10	52	28.77	5	28.61	28.70	47	28,477	0.17%
2023/07/07	28	29.19	3	29.25	29.20	25	28,339	0.09%
2023/07/06	23	29.56	3	29.80	29.80	20	28,080	0.07%
2023/07/05	9	30.28	7	30.34	30.05	2	27,977	0.01%
2023/07/04	2	30.15	53	30.02	30.25	-51	28,041	-0.18%
2023/07/03	0	0.00	12	29.71	29.70	-12	27,839	-0.04%
2023/06/30	43	29.00	5	28.90	29.25	38	27,788	0.14%
2023/06/29	2	29.50	49	29.66	29.50	-47	27,774	-0.17%
2023/06/28	3	28.80	0	0.00	29.05	3	27,222	0.01%
2023/06/27	23	28.74	0	0.00	28.75	23	27,184	0.08%
2023/06/26	11	28.76	0	0.00	29.10	11	27,173	0.04%
2023/06/21	3	29.03	24	29.19	29.35	-21	27,009	-0.08%
2023/06/20	20	28.70	1	28.45	28.90	19	26,804	0.07%
2023/06/19	40	28.18	12	28.51	28.55	28	26,509	0.11%
2023/06/16	25	29.79	50.8	29.78	29.90	-25.8	25,537	-0.10%
2023/06/15	0	0.00	7	28.68	28.70	-7	24,314	-0.03%
2023/06/14	20	28.56	0	0.00	28.55	20	24,163	0.08%
2023/06/13	2	28.85	1	29.00	29.00	1	24,213	0.00%
2023/06/12	13	28.68	0	0.00	28.50	13	23,926	0.05%
2023/06/09	2	28.60	32	28.72	28.85	-30	23,889	-0.13%
2023/06/08	1	28.15	10	28.27	28.20	-9	23,909	-0.04%
2023/06/07	0	0.00	2	28.20	28.45	-2	23,649	-0.01%
2023/06/06	6	28.00	12	28.00	28.00	-6	23,409	-0.03%
2023/06/05	13	28.48	0	0.00	28.25	13	23,204	0.06%
2023/06/02	10	28.55	138	28.37	28.40	-128	22,916	-0.56%	大賣/鉅額交易
2023/06/01	19	27.26	0	0.00	27.30	19	22,195	0.09%
2023/05/31	0	0.00	14.5	27.50	27.85	-14.5	21,705	-0.07%
2023/05/30	50	27.62	33	27.50	27.55	17	20,963	0.08%
2023/05/29	10	28.35	57	28.32	28.15	-47	20,625	-0.23%
2023/05/26	54	27.64	11.2	27.47	27.55	42.8	19,923	0.21%
2023/05/25	0	0.00	15	27.30	27.35	-15	19,340	-0.08%
2023/05/24	0	0.00	4	26.71	27.00	-4	18,896	-0.02%
2023/05/22	0.2	26.70	6	26.83	26.70	-5.9	18,037	-0.03%
2023/05/19	0	0.00	62	26.40	26.40	-62	17,650	-0.35%
2023/05/18	0	0.00	4	26.73	26.45	-4	17,539	-0.02%
2023/05/17	0	0.00	50	26.24	26.35	-50	17,261	-0.29%
2023/05/16	0	0.00	8	25.92	26.00	-8	16,926	-0.05%
2023/05/15	10	26.00	4	25.85	25.90	6	16,867	0.04%
2023/05/12	10	25.70	20	25.76	25.85	-10	16,744	-0.06%
2023/05/11	10	25.70	20	25.76	25.85	-10	16,429	-0.06%
2023/05/10	2	25.55	44	25.50	25.60	-42	16,053	-0.26%
2023/05/09	2	25.30	48	25.14	25.35	-46	15,868	-0.29%
2023/05/08	9	24.50	12	24.41	24.60	-3	15,673	-0.02%
2023/05/05	1	24.05	0	0.00	24.15	1	15,584	0.01%
2023/05/03	6	24.25	0	0.00	24.40	6	15,683	0.04%
2023/05/02	0	0.00	3	24.08	24.30	-3	15,828	-0.02%
2023/04/26	1	23.80	0	0.00	23.75	1	15,773	0.01%
2023/04/25	3	23.73	5	23.65	23.70	-2	15,642	-0.01%
2023/04/24	10	23.93	1	24.10	23.95	9	15,494	0.06%
2023/04/21	4	24.46	1	24.50	24.40	3	15,237	0.02%
2023/04/20	28	24.19	0	0.00	24.15	28	14,956	0.19%
2023/04/19	1	25.60	35	25.69	25.65	-34	14,496	-0.23%
2023/04/18	13	25.09	10	25.15	25.15	3	13,798	0.02%
2023/04/17	58	25.19	0	0.00	25.15	58	13,663	0.42%
2023/04/14	1	25.25	18	25.24	25.25	-17	13,369	-0.13%
2023/04/13	21	25.64	19	25.69	25.55	2	13,242	0.02%
2023/04/12	1	25.65	6	25.75	25.75	-5	13,085	-0.04%
2023/04/11	12	25.66	4	25.70	25.75	8	12,964	0.06%
2023/04/10	0	0.00	15	25.70	25.65	-15	12,817	-0.12%
2023/04/07	5	25.45	11	25.51	25.65	-6	12,730	-0.05%
2023/04/06	100	25.00	4.2	25.27	25.45	95.8	12,503	0.77%
2023/03/31	0	0.00	2	25.33	25.25	-2	12,322	-0.02%
2023/03/30	9	25.02	132	25.15	25.25	-123	12,469	-0.99%	大賣/鉅額交易
2023/03/29	3	24.80	6	24.71	24.80	-3	12,536	-0.02%
2023/03/28	0	0.00	7	24.60	24.70	-7	12,867	-0.05%
2023/03/27	0	0.00	11	24.81	24.75	-11	13,389	-0.08%
2023/03/24	1	24.70	1	24.80	24.70	0	13,798	0.00%
2023/03/23	10	24.95	7	24.84	24.85	3	13,642	0.02%
2023/03/22	1	24.60	10	24.45	24.70	-9	13,471	-0.07%
2023/03/21	0	0.00	4	24.40	24.30	-4	13,442	-0.03%
2023/03/20	14	24.02	0	0.00	24.00	14	13,388	0.10%
2023/03/16	10	23.70	0.1	24.00	24.20	9.9	13,026	0.08%
2023/03/15	10	24.25	5	24.40	24.25	5	12,778	0.04%
2023/03/14	4	24.55	0	0.00	24.35	4	12,691	0.03%
2023/03/13	0	0.00	5	24.45	24.65	-5	12,629	-0.04%
2023/03/10	2	24.50	0	0.00	24.65	2	12,437	0.02%
2023/03/09	7	24.79	9	24.70	24.75	-2	12,385	-0.02%
2023/03/07	0	0.00	12	24.79	24.85	-12	12,695	-0.09%
2023/03/06	1	24.70	10	24.70	24.85	-9	12,786	-0.07%
2023/03/03	34	24.35	0	0.00	24.40	34	12,706	0.27%
2023/03/02	0	0.00	5	24.15	24.25	-5	12,801	-0.04%
2023/03/01	3	24.30	0	0.00	24.25	3	12,786	0.02%
2023/02/24	0	0.00	2	24.20	24.15	-2	12,860	-0.02%
2023/02/23	0	0.00	27	24.08	24.15	-27	12,846	-0.21%
2023/02/22	6	23.57	3	23.70	23.70	3	12,771	0.02%
2023/02/21	0	0.00	5	23.55	23.65	-5	12,798	-0.04%
2023/02/20	0	0.00	5	23.55	23.60	-5	12,920	-0.04%
2023/02/17	0	0.00	2	23.55	23.55	-2	13,002	-0.02%
2023/02/14	10	23.57	0	0.00	23.50	10	12,968	0.08%
2023/02/10	7	23.61	0	0.00	23.45	7	12,848	0.05%
2023/02/09	0	0.00	4	23.59	23.55	-4	12,789	-0.03%
2023/02/07	0	0.00	15	23.60	23.60	-15	12,873	-0.12%
2023/02/06	0	0.00	35	23.37	23.40	-35	12,765	-0.27%
2023/02/03	0	0.00	10	23.05	22.95	-10	12,554	-0.08%
2023/02/02	0	0.00	7	23.03	23.05	-7	12,592	-0.06%
2023/02/01	8	22.72	0	0.00	22.80	8	12,490	0.06%
2023/01/31	24	22.87	0	0.00	22.60	24	12,547	0.19%
2023/01/30	0	0.00	16	23.18	23.20	-16	12,313	-0.13%
2023/01/16	11	22.79	0	0.00	22.75	11	12,192	0.09%
2023/01/12	12	22.79	0	0.00	22.70	12	12,602	0.10%
2023/01/11	3	22.95	0	0.00	22.90	3	12,773	0.02%
2023/01/10	0	0.00	5	23.15	23.25	-5	12,964	-0.04%
2023/01/04	1	23.05	0	0.00	23.05	1	13,407	0.01%
2022/12/30	0	0.00	16	23.10	23.05	-16	13,484	-0.12%
2022/12/29	1	23.00	0	0.00	23.05	1	13,441	0.01%
2022/12/27	0	0.00	2	23.00	23.00	-2	13,663	-0.01%
2022/12/23	0	0.00	10	22.95	22.95	-10	13,967	-0.07%
2022/12/22	0	0.00	6	22.85	22.85	-6	14,309	-0.04%
2022/12/21	0	0.00	8	22.70	22.85	-8	14,272	-0.06%
2022/12/20	6	22.52	11	22.79	22.70	-5	14,104	-0.04%
2022/12/19	1	22.30	10	22.62	22.85	-9	13,870	-0.06%
2022/12/16	5	21.95	6	22.44	22.85	-1	13,275	-0.01%
2022/12/14	1	21.90	0	0.00	22.00	1	13,622	0.01%
2022/12/13	2	21.80	0	0.00	21.70	2	13,995	0.01%
2022/12/12	1	21.60	0	0.00	21.95	1	14,126	0.01%
2022/12/09	1	21.70	6	21.85	21.95	-5	14,698	-0.03%
2022/12/08	1	21.50	1	21.65	21.65	0	14,836	0.00%
2022/12/07	2	21.45	0	0.00	21.65	2	14,967	0.01%
2022/12/05	1	21.75	20	21.73	21.85	-19	14,939	-0.13%
2022/12/02	12	21.55	0	0.00	21.55	12	14,949	0.08%
2022/12/01	5	21.65	0	0.00	21.55	5	14,917	0.03%
2022/11/30	0	0.00	1	21.40	21.65	-1	14,812	-0.01%
2022/11/29	2	21.35	9	21.48	21.50	-7	14,615	-0.05%
2022/11/28	11	21.30	0	0.00	21.75	11	14,614	0.08%
2022/11/25	2	21.60	0	0.00	21.60	2	14,694	0.01%
2022/11/24	1	21.40	0	0.00	21.85	1	14,705	0.01%
2022/11/23	5	21.05	0.8	21.10	21.05	4.2	14,700	0.03%
2022/11/22	17	20.78	0	0.00	20.90	17	14,772	0.12%
2022/11/21	40	21.16	0	0.00	21.10	40	14,560	0.27%
2022/11/17	0	0.00	2	21.40	21.60	-2	14,440	-0.01%
2022/11/16	3	21.75	0	0.00	21.70	3	14,421	0.02%
2022/11/15	1	21.90	0	0.00	21.95	1	14,465	0.01%
2022/11/14	6	21.70	3	22.00	22.00	3	14,450	0.02%
2022/11/11	0	0.00	16	22.03	22.05	-16	14,255	-0.11%
2022/11/10	3	21.73	0	0.00	21.75	3	14,210	0.02%
2022/11/09	1	21.75	14	21.68	21.80	-13	14,301	-0.09%
2022/11/08	4	21.43	0	0.00	21.45	4	14,680	0.03%
2022/11/07	5	21.35	0	0.00	21.45	5	14,641	0.03%
2022/11/04	10	20.70	12	21.14	21.30	-2	14,700	-0.01%
2022/11/02	0	0.00	3	21.00	21.15	-3	14,700	-0.02%
2022/10/31	0	0.00	20	21.02	21.10	-20	14,710	-0.14%
2022/10/26	1	20.65	0	0.00	20.55	1	14,771	0.01%
2022/10/25	3	20.70	0	0.00	20.75	3	14,761	0.02%
2022/10/21	10	20.86	0	0.00	20.85	10	14,742	0.07%
2022/10/20	0	0.00	4	21.01	21.05	-4	14,553	-0.03%
2022/10/19	2	21.15	0	0.00	21.05	2	14,367	0.01%
2022/10/18	5	21.20	0	0.00	21.15	5	14,133	0.04%
2022/10/14	11	21.45	0	0.00	21.40	11	14,140	0.08%
2022/10/13	2	21.55	10	21.70	21.70	-8	14,249	-0.06%
2022/10/12	2	21.45	0	0.00	21.50	2	14,308	0.01%
2022/10/05	6	21.73	1	21.85	21.70	5	14,545	0.03%
2022/10/04	0.1	21.75	0	0.00	21.70	0.1	14,551	0.00%
2022/10/03	0	0.00	1	21.50	21.45	-1	14,387	-0.01%
2022/09/30	1	21.60	0	0.00	21.70	1	14,324	0.01%
2022/09/29	7	21.76	0	0.00	21.75	7	14,197	0.05%
2022/09/28	2.2	21.75	2	21.60	21.70	0.2	14,069	0.00%
2022/09/27	6	21.80	1	21.85	21.80	5	13,909	0.04%
2022/09/26	3	21.90	0	0.00	21.90	3	13,779	0.02%
2022/09/23	0	0.00	3	22.13	22.10	-3	13,858	-0.02%
2022/09/22	6.2	22.18	0	0.00	22.05	6.2	14,166	0.04%
2022/09/21	20	22.35	0	0.00	22.25	20	13,819	0.14%
2022/09/20	6	22.50	0	0.00	22.70	6	13,482	0.04%
2022/09/19	8	22.40	5	22.60	22.60	3	13,130	0.02%
2022/09/16	83	22.48	0	0.00	22.50	83	12,936	0.64%
2022/09/15	0	0.00	43	22.96	22.80	-43	12,394	-0.35%
2022/09/14	34.3	22.59	0	0.00	22.55	34.3	12,235	0.28%
2022/09/13	0	0.00	11	23.09	23.15	-11	12,225	-0.09%
2022/09/12	1	22.90	8	23.04	23.00	-7	12,357	-0.06%
2022/09/08	0	0.00	20	22.88	23.00	-20	12,637	-0.16%
2022/09/07	0.2	22.60	0	0.00	22.45	0.2	12,564	0.00%
2022/09/02	12.2	22.50	2	22.60	22.40	10.2	12,609	0.08%
2022/09/01	13	22.50	0	0.00	22.65	13	12,518	0.10%
2022/08/31	0	0.00	12	22.70	22.75	-12	12,353	-0.10%
2022/08/30	10	22.60	0	0.00	22.70	10	12,297	0.08%
2022/08/26	0	0.00	1	23.10	23.00	-1	12,167	-0.01%
2022/08/25	0	0.00	20	23.15	23.15	-20	12,192	-0.16%
2022/08/22	13	22.91	17	23.17	23.15	-4	12,917	-0.03%
2022/08/19	0	0.00	8	22.85	22.90	-8	12,878	-0.06%
2022/08/17	0	0.00	10	22.50	22.60	-10	13,083	-0.08%
2022/08/16	8	22.34	0	0.00	22.50	8	13,170	0.06%
2022/08/15	23	22.62	0	0.00	22.45	23	13,258	0.17%
2022/08/12	11	23.27	1	23.15	23.05	10	12,964	0.08%
2022/08/11	11	23.10	15	23.24	23.25	-4	13,032	-0.03%
2022/08/10	1	22.95	0	0.00	23.00	1	13,266	0.01%
2022/08/05	1	22.95	3	22.95	22.95	-2	13,998	-0.01%
2022/08/04	0	0.00	1	23.10	22.85	-1	14,223	-0.01%
2022/08/01	1	22.95	7	23.04	23.10	-6	14,559	-0.04%
2022/07/29	7	22.79	0	0.00	22.80	7	14,703	0.05%
2022/07/28	1	22.90	0	0.00	23.05	1	14,760	0.01%
2022/07/27	0	0.00	3	22.95	22.95	-3	14,909	-0.02%
2022/07/26	0	0.00	4	22.80	22.60	-4	14,942	-0.03%
2022/07/25	0	0.00	2	22.70	22.80	-2	15,025	-0.01%
2022/07/22	1	22.55	0	0.00	22.70	1	15,281	0.01%
2022/07/19	9	21.66	12	21.85	21.95	-3	15,823	-0.02%
2022/07/18	4	21.94	0	0.00	21.90	4	16,960	0.02%
2022/07/15	5	21.92	10	21.95	21.85	-5	17,240	-0.03%
2022/07/14	1	22.20	2	22.10	22.00	-1	17,639	-0.01%
2022/07/13	0	0.00	18	22.35	22.25	-18	17,912	-0.10%
2022/07/12	4	21.54	22	21.80	21.85	-18	18,063	-0.10%
2022/07/11	1	21.95	3	21.98	21.90	-2	18,099	-0.01%
2022/07/08	5	21.85	0	0.00	21.90	5	18,279	0.03%
2022/07/07	2.2	21.72	0	0.00	21.65	2.2	18,463	0.01%
2022/07/06	27	21.61	0	0.00	21.40	27	18,669	0.14%
2022/07/05	5	22.07	3.3	22.37	22.15	1.7	18,745	0.01%
2022/07/04	3	22.43	1	22.35	22.30	2	18,905	0.01%
2022/07/01	7	22.37	8.5	22.34	22.40	-1.5	19,240	-0.01%
2022/06/30	0	0.00	10	22.60	22.75	-10	19,139	-0.05%
2022/06/29	16	22.54	0	0.00	22.55	16	18,902	0.08%
2022/06/28	0	0.00	0	22.80	22.90	0	18,949	0.00%
2022/06/27	3	22.80	3	23.00	22.80	0	18,957	0.00%
2022/06/24	3.1	22.70	0	0.00	22.75	3.1	18,983	0.02%
2022/06/23	0	0.00	1	22.65	22.85	-1	19,001	-0.01%
2022/06/22	0	0.00	1	22.65	22.70	-1	18,963	-0.01%
2022/06/21	0	0.00	15	22.90	22.95	-15	18,967	-0.08%
2022/06/20	2	22.25	0	0.00	22.35	2	18,967	0.01%
2022/06/17	10	22.50	0	0.00	22.55	10	18,913	0.05%
2022/06/16	9	22.96	0	0.00	22.75	9	18,705	0.05%
2022/06/14	1.7	22.84	3	22.80	22.80	-1.3	19,329	-0.01%
2022/06/13	0	0.00	1	22.95	23.00	-1	20,222	0.00%
2022/06/10	3	23.00	0	0.00	23.00	3	20,165	0.01%
2022/06/09	10	23.00	0	0.00	23.00	10	20,190	0.05%
2022/06/08	3	23.15	0	0.00	23.20	3	20,185	0.01%
2022/06/06	0	0.00	1	23.15	23.20	-1	20,134	0.00%
2022/06/02	5	23.10	3	23.12	23.10	2	20,300	0.01%
2022/06/01	5	23.15	12	23.29	23.05	-7	20,525	-0.03%
2022/05/31	5	23.05	12	23.05	23.00	-7	20,364	-0.03%
2022/05/30	0	0.00	12	22.94	22.95	-12	19,828	-0.06%
2022/05/27	1	22.75	20	22.80	22.80	-19	19,772	-0.10%
2022/05/26	5	22.75	0	0.00	22.50	5	19,786	0.03%
2022/05/25	0	0.00	27	22.65	22.60	-27	19,846	-0.14%
2022/05/24	1	22.20	0	0.00	22.20	1	19,892	0.01%
2022/05/23	40	22.33	0	0.00	22.20	40	19,825	0.20%
2022/05/20	6	22.68	0	0.00	22.60	6	19,757	0.03%
2022/05/19	0	0.00	9	22.98	22.90	-9	19,647	-0.05%
2022/05/18	0	0.00	4	23.06	23.05	-4	19,607	-0.02%
2022/05/17	1	22.90	0	0.00	22.90	1	19,367	0.01%
2022/05/16	5	22.45	37	22.88	23.00	-32	19,276	-0.17%
2022/05/13	31	22.44	0.4	22.55	22.90	30.6	19,087	0.16%
2022/05/12	0	0.00	6	22.93	23.00	-6	18,806	-0.03%
2022/05/11	3.4	22.76	0	0.00	23.00	3.4	18,636	0.02%
2022/05/10	5	22.50	36	22.90	23.05	-31	18,654	-0.17%
2022/05/09	0	0.00	2	22.80	22.65	-2	18,542	-0.01%
2022/05/06	10	22.54	0	0.00	22.60	10	18,525	0.05%
2022/05/03	3	22.08	0	0.00	22.10	3	18,536	0.02%
2022/04/29	2	22.20	1	22.20	22.25	1	18,661	0.01%
2022/04/28	5	21.87	10	21.90	22.00	-5	18,851	-0.03%
2022/04/27	20	22.02	0	0.00	22.10	20	18,641	0.11%
2022/04/26	0	0.00	75	22.46	22.60	-75	18,406	-0.41%
2022/04/25	32	22.21	22	22.24	22.20	10	18,360	0.05%
2022/04/22	51	22.83	0	0.00	22.80	51	17,961	0.28%
2022/04/21	29	25.30	255	25.35	25.40	-226	16,765	-1.35%	大賣/鉅額交易
2022/04/20	14	25.21	111	25.29	25.20	-97	16,338	-0.59%	大賣/
2022/04/19	62	25.38	49	25.42	25.20	13	16,006	0.08%
2022/04/18	10	25.29	32	25.40	25.40	-22	15,785	-0.14%
2022/04/15	16	25.22	5	25.35	25.45	11	15,557	0.07%
2022/04/14	5	25.50	0	0.00	25.40	5	15,513	0.03%
2022/04/13	18	25.46	10	25.50	25.70	8	15,426	0.05%
2022/04/12	20	25.40	0	0.00	25.35	20	15,428	0.13%
2022/04/11	21	25.61	0	0.00	25.65	21	15,208	0.14%
2022/04/08	5	26.15	10.4	26.30	26.15	-5.4	14,879	-0.04%
2022/04/07	17	26.33	0	0.00	26.05	17	14,650	0.12%
2022/04/06	11	26.60	10	26.70	26.90	1	14,276	0.01%
2022/04/01	10	26.70	0	0.00	26.90	10	14,110	0.07%
2022/03/31	6	26.89	0	0.00	26.80	6	14,020	0.04%
2022/03/30	0	0.00	6	26.90	26.90	-6	13,893	-0.04%
2022/03/29	58	26.97	0	0.00	26.95	58	14,007	0.41%
2022/03/28	5	26.80	20	27.05	27.20	-15	14,061	-0.11%
2022/03/25	2	26.80	4	26.90	27.00	-2	14,183	-0.01%
2022/03/23	79	26.85	1	26.85	26.75	78	14,477	0.54%
2022/03/22	2	26.65	0	0.00	27.00	2	14,460	0.01%
2022/03/21	3	26.80	0.2	26.95	26.80	2.8	14,428	0.02%
2022/03/18	0	0.00	3	26.85	27.00	-3	14,336	-0.02%
2022/03/17	4.3	26.92	5	27.03	26.80	-0.7	14,138	0.00%
2022/03/16	20.2	26.70	74	26.71	27.00	-53.8	14,342	-0.38%
2022/03/15	10	25.75	0	0.00	25.80	10	13,601	0.07%
2022/03/14	0	0.00	7	25.86	25.90	-7	13,626	-0.05%
2022/03/11	0.2	25.70	10	25.70	25.85	-9.8	13,620	-0.07%
2022/03/10	0	0.00	2	25.60	25.70	-2	13,782	-0.01%
2022/03/08	1	25.10	29	25.03	25.10	-28	13,954	-0.20%
2022/03/07	33	25.16	4	25.05	25.35	29	13,844	0.21%
2022/03/04	20	25.70	2	25.70	25.70	18	14,002	0.13%
2022/03/03	3	26.05	24	26.00	25.95	-21	14,031	-0.15%
2022/03/02	5	25.80	0	0.00	25.75	5	14,040	0.04%
2022/03/01	1	25.70	20	25.80	25.80	-19	13,999	-0.14%
2022/02/25	10	25.30	2	25.40	25.40	8	13,959	0.06%
2022/02/24	1	25.40	0	0.00	25.50	1	13,889	0.01%
2022/02/23	11	25.80	1	25.90	25.85	10	13,790	0.07%
2022/02/22	3	25.50	2	25.85	25.85	1	13,908	0.01%
2022/02/21	10	25.55	0	0.00	25.65	10	13,934	0.07%
2022/02/18	1	25.60	2	25.65	25.75	-1	14,037	-0.01%
2022/02/17	1	25.30	0	0.00	25.50	1	14,139	0.01%
2022/02/16	8.4	25.38	0	0.00	25.35	8.4	14,317	0.06%
2022/02/15	0	0.00	6	25.23	25.25	-6	14,661	-0.04%
2022/02/14	23	25.45	11	25.55	25.50	12	14,562	0.08%
2022/02/11	9.1	25.57	6	25.66	25.75	3.1	14,683	0.02%
2022/02/10	5	25.60	0	0.00	25.70	5	14,630	0.03%
2022/02/09	1	25.50	3	25.50	25.80	-2	14,471	-0.01%
2022/02/08	1	25.50	31.6	25.47	25.55	-30.6	14,365	-0.21%
2022/02/07	31	25.23	6	25.10	25.15	25	14,350	0.17%
2022/01/26	4	25.20	3	25.22	25.20	1	14,168	0.01%
2022/01/25	0	0.00	1	25.20	25.25	-1	14,108	-0.01%
2022/01/24	5	25.16	30	25.12	25.45	-25	14,016	-0.18%
2022/01/21	10	25.35	23	25.18	25.45	-13	13,937	-0.09%
2022/01/20	0	0.00	39	25.40	25.45	-39	13,623	-0.29%
2022/01/19	0	0.00	3	25.35	25.45	-3	13,645	-0.02%
2022/01/18	8	25.44	6	25.62	25.45	2	13,570	0.01%
2022/01/17	3	25.13	4	25.18	25.30	-1	13,371	-0.01%
2022/01/14	6	24.90	14	25.15	25.15	-8	13,448	-0.06%
2022/01/12	11	24.85	6	24.85	24.90	5	13,374	0.04%
2022/01/11	7	24.94	5	24.90	25.00	2	13,316	0.02%
2022/01/10	2	24.70	8	24.79	24.85	-6	13,251	-0.05%
2022/01/07	0	0.00	2	24.60	24.75	-2	13,251	-0.02%
2022/01/06	5	24.45	60	24.52	24.65	-55	13,149	-0.42%
2022/01/05	0	0.00	12.5	24.53	24.55	-12.5	13,282	-0.09%
2022/01/04	0	0.00	3	24.30	24.35	-3	13,433	-0.02%
2022/01/03	35	24.22	7	24.19	24.30	28	13,452	0.21%
2021/12/30	2	24.10	3	24.17	24.20	-1	13,610	-0.01%
2021/12/29	32	24.20	2	24.20	24.25	30	13,801	0.22%
2021/12/28	0	0.00	3	24.20	24.20	-3	13,908	-0.02%
2021/12/27	3	24.12	8	24.10	24.15	-5	14,016	-0.04%
2021/12/24	0	0.00	0	24.05	24.05	0	14,162	0.00%
2021/12/23	3	23.88	0	0.00	23.80	3	14,345	0.02%
2021/12/22	3.4	23.89	0	0.00	24.00	3.4	14,331	0.02%
2021/12/21	20	23.90	2	24.00	23.85	18	14,301	0.13%
2021/12/20	8	23.96	0	0.00	23.90	8	14,237	0.06%
2021/12/17	31	24.00	6	24.14	24.00	25	14,247	0.18%
2021/12/16	6	24.01	3	24.05	24.00	3	14,259	0.02%
2021/12/15	17	23.80	0	0.00	23.75	17	14,593	0.12%
2021/12/14	3	23.85	0	0.00	23.85	3	14,837	0.02%
2021/12/13	31	24.10	0	0.00	24.05	31	14,932	0.21%
2021/12/10	16.5	24.44	9	24.44	24.30	7.5	15,016	0.05%
2021/12/09	0	0.00	4	23.83	24.00	-4	14,564	-0.03%
2021/12/08	1	23.70	4	23.75	23.60	-3	14,393	-0.02%
2021/12/06	5	23.55	5	23.70	23.85	0	14,248	0.00%
2021/12/03	12	23.35	0	0.00	23.30	12	14,120	0.08%
2021/12/02	0	0.00	2	23.45	23.35	-2	14,198	-0.01%
2021/11/30	12	23.35	0	0.00	23.15	12	14,157	0.08%
2021/11/29	0	0.00	1	23.50	23.35	-1	13,775	-0.01%
2021/11/26	22	23.44	3	23.50	23.40	19	13,747	0.14%
2021/11/25	7	23.61	0	0.00	23.60	7	13,801	0.05%
2021/11/24	0	0.00	1	23.70	23.75	-1	13,816	-0.01%
2021/11/23	6	23.58	0	0.00	23.55	6	13,803	0.04%
2021/11/22	0	0.00	5	23.55	23.55	-5	13,715	-0.04%
2021/11/19	22	23.50	2	23.55	23.55	20	13,665	0.15%
2021/11/18	4	23.61	0	0.00	23.60	4	13,652	0.03%
2021/11/17	5	23.75	1	23.65	23.75	4	13,573	0.03%
2021/11/16	13	23.56	0	0.00	23.70	13	13,647	0.10%
2021/11/15	34	23.63	1	23.65	23.70	33	13,673	0.24%
2021/11/12	4	23.90	0	0.00	23.90	4	13,587	0.03%
2021/11/11	5	24.05	0	0.00	24.10	5	13,693	0.04%
2021/11/10	5	24.04	1	24.10	24.15	4	13,861	0.03%
2021/11/09	1	24.20	0	0.00	24.35	1	13,777	0.01%
2021/11/05	0	0.00	6	24.15	24.35	-6	13,925	-0.04%
2021/11/04	30	24.30	0	0.00	24.30	30	14,145	0.21%
2021/11/03	1	24.45	2	24.50	24.55	-1	14,093	-0.01%
2021/11/02	20	24.25	10.7	24.25	24.20	9.3	14,152	0.07%
2021/11/01	0	0.00	8	24.15	24.20	-8	14,143	-0.06%
2021/10/28	1	24.70	0	0.00	24.85	1	14,038	0.01%
2021/10/27	3	24.75	0	0.00	24.80	3	14,068	0.02%
2021/10/26	1	24.60	9	24.53	24.60	-8	14,283	-0.06%
2021/10/22	0	0.00	1	24.20	24.30	-1	14,325	-0.01%
2021/10/20	0	0.00	13	24.00	23.90	-13	14,157	-0.09%
2021/10/15	20	24.00	1	24.05	24.05	19	14,547	0.13%
2021/10/13	1	24.35	12	24.19	24.10	-11	14,681	-0.07%
2021/10/12	56	24.14	0	0.00	24.10	56	14,657	0.38%
2021/10/08	1	24.20	0	0.00	24.15	1	14,498	0.01%
2021/10/07	12	24.16	2	24.15	24.15	10	14,633	0.07%
2021/10/05	0	0.00	5	23.38	23.40	-5	14,554	-0.03%
2021/10/04	0	0.00	7	23.47	23.60	-7	14,670	-0.05%
2021/10/01	5	23.39	5	23.46	23.60	0	14,639	0.00%
2021/09/30	3	23.60	0	0.00	23.60	3	14,627	0.02%
2021/09/28	36	23.99	0	0.00	24.00	36	14,479	0.25%
2021/09/27	1	24.15	8	24.19	24.30	-7	14,433	-0.05%
2021/09/24	2	24.15	3.7	24.12	24.15	-1.7	14,547	-0.01%
2021/09/23	2	24.13	20	24.09	24.00	-18	14,687	-0.12%
2021/09/22	1	23.90	112	23.76	24.05	-111	14,591	-0.76%	大賣/鉅額交易
2021/09/17	6	23.66	14.7	23.67	23.50	-8.7	14,235	-0.06%
2021/09/16	0	0.00	7	23.52	23.60	-7	14,007	-0.05%
2021/09/15	0	0.00	22	23.32	23.40	-22	14,018	-0.16%
2021/09/14	0	0.00	24	23.06	23.10	-24	14,051	-0.17%
2021/09/13	0	0.00	4	22.90	22.90	-4	14,292	-0.03%
2021/09/10	0	0.00	3	22.80	22.80	-3	14,456	-0.02%
2021/09/09	100	22.80	9	22.78	22.65	91	14,787	0.62%
2021/09/08	36	22.79	10	22.90	22.80	26	15,007	0.17%
2021/09/07	1	22.95	25	22.77	23.00	-24	15,172	-0.16%
2021/09/06	5	22.85	8	22.79	22.65	-3	15,204	-0.02%
2021/09/03	3	22.65	3	22.85	22.80	0	15,320	0.00%
2021/09/02	30	22.80	1	22.90	22.55	29	15,551	0.19%
2021/09/01	20	22.65	0	0.00	22.85	20	15,757	0.13%
2021/08/31	10	22.68	2	22.90	22.90	8	15,853	0.05%
2021/08/30	1	22.55	6	22.65	22.70	-5	15,925	-0.03%
2021/08/27	3.6	22.57	2.2	22.59	22.60	1.4	15,977	0.01%
2021/08/26	6	22.35	0	0.00	22.45	6	16,008	0.04%
2021/08/24	5	22.57	3	22.65	22.55	2	16,090	0.01%
2021/08/23	5	22.50	8	22.46	22.35	-3	16,045	-0.02%
2021/08/20	5	22.30	0	0.00	22.35	5	16,081	0.03%
2021/08/19	0	0.00	1.3	22.22	22.30	-1.3	16,144	-0.01%
2021/08/18	5	22.15	1	22.30	22.30	4	15,964	0.03%
2021/08/17	4	22.10	41	22.20	22.30	-37	15,900	-0.23%
2021/08/16	3	21.67	0	0.00	21.70	3	15,513	0.02%
2021/08/12	3	21.60	5	21.55	21.55	-2	16,734	-0.01%
2021/08/11	4	21.75	3	21.78	21.80	1	16,849	0.01%
2021/08/10	0	0.00	3	21.82	21.85	-3	17,030	-0.02%
2021/08/06	1	21.45	1	21.45	21.45	0	17,339	0.00%
2021/08/03	8	21.49	1	21.40	21.55	7	18,878	0.04%
2021/08/02	5	21.55	20	21.50	21.60	-15	19,120	-0.08%
2021/07/30	7	21.53	1	21.50	21.60	6	19,314	0.03%
2021/07/29	20	21.70	0	0.00	21.70	20	19,327	0.10%
2021/07/28	3	21.67	0	0.00	21.75	3	19,507	0.02%
2021/07/27	2	21.85	4	21.89	21.85	-2	19,971	-0.01%
2021/07/26	3	21.95	0	0.00	21.85	3	20,249	0.01%
2021/07/23	5	21.87	2	22.00	21.90	3	20,511	0.01%
2021/07/22	5	21.82	2.1	22.00	22.00	2.9	20,972	0.01%
2021/07/21	10	21.95	0	0.00	22.00	10	21,041	0.05%
2021/07/20	12	21.98	1	22.00	22.05	11	21,251	0.05%
2021/07/19	10	22.05	1	22.00	22.05	9	22,468	0.04%
2021/07/16	7	22.06	1	22.20	22.15	6	23,230	0.03%
2021/07/15	6	22.07	2	22.10	22.15	4	23,471	0.02%
2021/07/14	5	22.05	23	22.15	22.20	-18	23,724	-0.08%
2021/07/13	25	22.20	3	22.15	22.20	22	23,976	0.09%
2021/07/12	4	22.09	1	22.00	22.10	3	24,047	0.01%
2021/07/09	9	22.07	5	22.06	22.10	4	24,178	0.02%
2021/07/08	5.1	22.25	0	0.00	22.30	5.1	24,248	0.02%
2021/07/07	8	22.25	0	0.00	22.30	8	24,722	0.03%
2021/07/06	51	22.30	8	22.36	22.45	43	24,891	0.17%
2021/07/05	7	22.22	0	0.00	22.25	7	25,062	0.03%
2021/07/02	1	22.10	2	22.05	22.05	-1	25,366	0.00%
2021/07/01	12	22.20	0	0.00	22.00	12	25,664	0.05%
2021/06/30	2	22.10	1	22.50	22.35	1	25,955	0.00%
2021/06/29	1	22.05	0	0.00	22.05	1	26,300	0.00%
2021/06/28	7	22.04	2	22.05	22.00	5	27,021	0.02%
2021/06/25	1	22.10	80	22.16	22.05	-79	28,652	-0.28%
2021/06/24	10	22.10	80	22.16	22.10	-70	29,580	-0.24%
2021/06/23	55	22.08	6	22.16	22.10	49	29,494	0.17%
2021/06/22	86	22.42	0	0.00	22.30	86	29,422	0.29%
2021/06/21	2	22.63	0	0.00	22.60	2	29,223	0.01%
2021/06/18	2	23.10	1	23.00	23.05	1	29,234	0.00%
2021/06/17	42	22.85	6	22.99	23.05	36	29,140	0.12%
2021/06/16	3	22.90	0	0.00	23.00	3	29,508	0.01%
2021/06/10	0	0.00	2	22.68	22.85	-2	29,604	-0.01%
2021/06/09	3	22.90	50	23.01	22.95	-47	29,422	-0.16%
2021/06/07	6	23.00	0	0.00	23.05	6	29,400	0.02%
2021/06/02	11	23.19	2	23.25	23.10	9	29,417	0.03%
2021/06/01	5	23.55	3.6	23.46	23.45	1.4	29,497	0.00%
2021/05/31	1	23.45	0	0.00	23.45	1	29,720	0.00%
2021/05/28	2	23.35	33	23.45	23.30	-31	29,823	-0.10%
2021/05/27	1	23.15	5	23.00	23.40	-4	30,018	-0.01%
2021/05/25	13	23.38	20	23.27	23.35	-7	30,387	-0.02%
2021/05/24	12	23.07	5	23.20	23.30	7	30,466	0.02%
2021/05/21	15	23.59	14	25.15	23.30	1	30,619	0.00%
2021/05/20	36	23.44	2	23.53	23.15	34	29,730	0.11%
2021/05/19	1	22.55	41	22.80	22.80	-40	29,611	-0.14%
2021/05/18	0	0.00	5	22.81	22.90	-5	29,662	-0.02%
2021/05/17	5	21.93	23	21.74	21.90	-18	29,711	-0.06%
2021/05/14	16	23.09	0	0.00	22.70	16	29,477	0.05%
2021/05/13	9	22.54	66	22.97	22.95	-57	29,414	-0.19%
2021/05/12	35	22.18	7	21.94	22.35	28	28,977	0.10%
2021/05/11	1	23.40	1	24.00	23.50	0	28,510	0.00%
2021/05/10	0	0.00	5	24.20	24.30	-5	28,151	-0.02%
2021/05/07	1	24.55	2	24.55	24.55	-1	28,250	0.00%
2021/05/06	2	24.30	0	24.30	24.30	2	28,595	0.01%
2021/05/05	21	24.02	2	23.95	23.90	19	28,795	0.07%
2021/05/04	24	23.64	12	24.05	23.50	12	28,742	0.04%
2021/05/03	14	24.46	0	0.00	24.35	14	28,422	0.05%
2021/04/29	15	24.86	9	25.06	25.00	6	28,268	0.02%
2021/04/28	39	24.92	6	25.08	24.90	33	28,069	0.12%
2021/04/27	6	24.61	11	24.65	24.65	-5	28,040	-0.02%
2021/04/26	35	24.67	10	24.70	24.75	25	27,948	0.09%
2021/04/23	48	24.68	8	24.68	24.80	40	27,869	0.14%
2021/04/22	17	27.52	31	27.58	27.40	-14	27,381	-0.05%
2021/04/21	4	27.63	20.3	27.68	27.80	-16.3	26,955	-0.06%
2021/04/20	53	27.56	14	27.80	27.75	39	26,708	0.15%
2021/04/19	34	27.42	10	27.41	27.55	24	26,542	0.09%
2021/04/16	16	27.06	8	27.11	27.15	8	26,408	0.03%
2021/04/15	7	26.69	31	26.56	26.70	-24	26,404	-0.09%
2021/04/14	1	26.70	19	26.79	26.70	-18	26,325	-0.07%
2021/04/13	9	26.98	84	26.94	26.80	-75	26,419	-0.28%
2021/04/12	31	27.32	3	27.23	27.20	28	26,390	0.11%
2021/04/09	46	27.20	5	27.20	27.20	41	26,267	0.16%
2021/04/08	22	27.18	8	27.17	27.15	14	26,006	0.05%
2021/04/07	33	27.05	4	27.08	27.10	29	25,692	0.11%
2021/04/06	29	27.16	5	27.20	27.05	24	25,436	0.09%
2021/04/01	27	27.19	15	27.11	27.25	12	24,961	0.05%
2021/03/31	35	27.00	37	26.99	26.70	-2	24,340	-0.01%
2021/03/30	94	26.55	5	26.66	27.00	89	23,516	0.38%
2021/03/29	6	26.10	60	25.88	26.10	-54	21,800	-0.25%
2021/03/26	10	23.73	2	23.75	23.75	8	20,833	0.04%
2021/03/25	1	23.55	21	23.55	23.70	-20	20,876	-0.10%
2021/03/24	33	23.86	3	24.00	23.95	30	20,905	0.14%
2021/03/23	6	23.88	28	23.79	24.00	-22	20,979	-0.10%
2021/03/22	41	23.57	18	23.69	23.65	23	21,013	0.11%
2021/03/19	34	23.81	29	23.97	23.85	5	20,917	0.02%
2021/03/18	0	0.00	4	23.59	23.70	-4	20,499	-0.02%
2021/03/17	0	0.00	7	23.25	23.30	-7	20,434	-0.03%
2021/03/16	12	23.01	15	23.18	23.30	-3	20,650	-0.01%
2021/03/15	1	22.85	4	22.76	22.95	-3	20,508	-0.01%
2021/03/12	0	0.00	7	22.90	22.90	-7	21,108	-0.03%
2021/03/11	0	0.00	12	22.94	22.95	-12	21,545	-0.06%
2021/03/10	6	22.70	1	22.90	22.70	5	21,436	0.02%
2021/03/09	1	22.50	15	22.65	22.70	-14	21,439	-0.07%
2021/03/08	7	22.54	3	22.43	22.40	4	21,301	0.02%
2021/03/05	0	0.00	2	22.23	22.40	-2	21,213	-0.01%
2021/03/04	0	0.00	1	22.50	22.20	-1	21,379	0.00%
2021/03/03	3	22.38	12.1	22.45	22.60	-9.1	21,278	-0.04%
2021/03/02	0	0.00	11	22.48	22.20	-11	21,078	-0.05%
2021/02/26	11	21.77	8	22.06	22.20	3	20,763	0.01%
2021/02/25	12	22.00	5	22.03	22.30	7	20,441	0.03%
2021/02/24	13	21.93	2	21.95	21.90	11	20,294	0.05%
2021/02/23	2	21.65	0.1	21.75	21.75	1.9	20,153	0.01%
2021/02/22	0	0.00	14	21.86	21.80	-14	19,945	-0.07%
2021/02/19	6	21.67	10	21.70	21.85	-4	19,837	-0.02%
2021/02/18	2	21.90	0	0.00	21.90	2	19,673	0.01%
2021/02/17	3	21.73	2	22.05	21.75	1	19,633	0.01%
2021/02/05	26	21.82	14	21.80	21.90	12	19,297	0.06%
2021/02/04	11	21.98	9	22.01	21.80	2	19,223	0.01%
2021/02/03	0	0.00	10	21.80	21.80	-10	19,168	-0.05%
2021/02/02	7	21.62	0	0.00	21.50	7	19,207	0.04%
2021/02/01	6	21.32	5	21.20	21.35	1	19,073	0.01%
2021/01/29	19	21.72	7	21.80	21.45	12	18,945	0.06%
2021/01/28	7	21.80	5	22.31	22.15	2	18,567	0.01%
2021/01/27	10	21.87	5	21.99	21.80	5	17,970	0.03%
2021/01/26	0	0.00	7	21.43	21.40	-7	17,454	-0.04%
2021/01/25	4.1	21.24	1	21.15	21.40	3.1	17,231	0.02%
2021/01/22	1	21.30	131	21.20	21.30	-130	17,126	-0.76%	大賣/鉅額交易
2021/01/21	0	0.00	23	20.96	20.80	-23	17,116	-0.13%
2021/01/20	8	21.11	31	20.88	20.80	-23	17,063	-0.13%
2021/01/19	22	21.82	11	21.50	21.50	11	16,553	0.07%
2021/01/18	4	21.58	7	21.66	21.55	-3	16,285	-0.02%
2021/01/15	47	22.71	56	22.54	22.25	-9	15,964	-0.06%
2021/01/14	15	22.17	166	22.03	22.25	-151	15,247	-0.99%	大賣/鉅額交易
2021/01/13	0	0.00	33	21.88	21.80	-33	14,793	-0.22%
2021/01/12	11	21.74	4	21.78	21.65	7	14,595	0.05%
2021/01/11	105	21.70	27	21.69	21.80	78	14,313	0.54%	大買/
2021/01/08	5	21.30	0	0.00	21.50	5	14,022	0.04%
2021/01/07	20	21.05	16	21.14	21.00	4	13,760	0.03%
2021/01/06	3	21.02	6	20.95	21.05	-3	13,606	-0.02%
2021/01/05	50	21.17	40	21.61	21.55	10	13,173	0.08%
2021/01/04	0	0.00	1	20.90	20.80	-1	12,853	-0.01%
2020/12/31	0	0.00	33	20.75	20.70	-33	12,794	-0.26%
2020/12/30	11	20.75	1	20.75	20.90	10	12,734	0.08%
2020/12/29	10	20.80	2	20.75	20.95	8	12,693	0.06%
2020/12/28	12	20.76	3	20.80	20.80	9	12,620	0.07%
2020/12/25	0	0.00	1	20.55	20.60	-1	12,638	-0.01%
2020/12/24	30	20.48	0	0.00	20.40	30	12,651	0.24%
2020/12/22	2	20.50	6	20.45	20.45	-4	12,649	-0.03%
2020/12/21	10	20.55	7	20.41	20.50	3	12,678	0.02%
2020/12/18	10	20.85	14	20.83	20.70	-4	12,601	-0.03%
2020/12/17	16	20.90	10	20.90	21.00	6	12,419	0.05%
2020/12/16	0	0.00	5	20.70	20.85	-5	12,187	-0.04%
2020/12/15	2	20.80	3	20.63	20.50	-1	12,107	-0.01%
2020/12/14	0.1	20.65	30	20.60	20.60	-29.9	11,954	-0.25%
2020/12/11	7	20.50	33.1	20.39	20.45	-26.1	11,827	-0.22%
2020/12/10	15	20.62	11	20.52	20.50	4	11,771	0.03%
2020/12/09	0	0.00	51	20.23	20.50	-51	11,429	-0.45%
2020/12/08	86	20.37	95	20.40	20.35	-9	11,188	-0.08%
2020/12/07	33	19.93	161.5	19.95	20.10	-128.5	10,549	-1.22%	大賣/鉅額交易
2020/12/04	32	19.58	13	19.61	19.55	19	10,110	0.19%
2020/12/03	10	19.35	2	19.45	19.45	8	9,979	0.08%
2020/12/02	2	19.35	6	19.37	19.35	-4	9,941	-0.04%
2020/12/01	17	19.21	2	19.20	19.30	15	9,993	0.15%
2020/11/30	0	0.00	9	19.32	19.30	-9	10,289	-0.09%
2020/11/27	11	19.31	0	0.00	19.25	11	10,617	0.10%
2020/11/26	0	0.00	3	19.50	19.55	-3	10,565	-0.03%
2020/11/25	12	19.52	1	19.50	19.55	11	10,762	0.10%
2020/11/24	120	19.66	5	19.65	19.60	115	10,785	1.07%	大買/鉅額交易
2020/11/23	35	19.66	20	19.70	19.70	15	10,790	0.14%
2020/11/20	10	19.50	0	0.00	19.55	10	10,704	0.09%
2020/11/19	20	19.50	0	0.00	19.50	20	10,855	0.18%
2020/11/18	21	19.47	0	0.00	19.55	21	10,804	0.19%
2020/11/17	15	19.37	1	19.35	19.40	14	10,887	0.13%
2020/11/16	0	0.00	32.2	19.37	19.40	-32.2	11,036	-0.29%
2020/11/13	20	19.08	0	0.00	19.10	20	10,936	0.18%
2020/11/12	31	19.00	0	0.00	19.10	31	10,938	0.28%
2020/11/11	2	19.25	23	19.11	19.35	-21	10,973	-0.19%
2020/11/10	10	18.80	37	19.07	19.10	-27	10,799	-0.25%
2020/11/04	3	18.80	0	0.00	18.70	3	10,895	0.03%
2020/11/03	0	0.00	2	18.70	18.75	-2	10,939	-0.02%
2020/11/02	1	18.65	5	18.70	18.65	-4	11,041	-0.04%
2020/10/30	32.4	18.79	5	18.78	18.60	27.4	11,214	0.24%
2020/10/29	0	0.00	121	18.85	18.95	-121	11,114	-1.09%	大賣/鉅額交易
2020/10/28	1	18.70	64	18.78	18.75	-63	11,010	-0.57%
2020/10/27	20	18.55	1	18.60	18.60	19	11,111	0.17%
2020/10/26	15	18.60	0	0.00	18.65	15	11,163	0.13%
2020/10/23	102	18.56	0	0.00	18.60	102	11,203	0.91%	大買/鉅額交易
2020/10/22	25	18.54	5	18.65	18.50	20	11,314	0.18%
2020/10/21	21	18.50	1	18.50	18.50	20	11,217	0.18%
2020/10/20	1	18.55	3	18.55	18.60	-2	11,280	-0.02%
2020/10/19	25	18.63	0	0.00	18.55	25	11,369	0.22%
2020/10/15	10	18.85	0	0.00	18.70	10	11,616	0.09%
2020/10/14	3	18.95	0	0.00	18.95	3	11,855	0.03%
2020/10/13	0	0.00	1	18.75	18.70	-1	12,644	-0.01%
2020/10/12	40	18.70	0	0.00	18.70	40	13,454	0.30%
2020/10/07	11	18.90	2	19.00	18.90	9	13,994	0.06%
2020/10/06	5	18.90	0	0.00	19.00	5	14,320	0.03%
2020/10/05	1	19.00	0	0.00	18.90	1	14,469	0.01%
2020/09/29	0	0.00	2	19.30	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	2	19.15	19.30	-2	15,118	-0.01%
2020/09/25	21	18.94	7	18.84	18.90	14	15,290	0.09%
2020/09/24	5	18.87	23	18.92	18.80	-18	15,362	-0.12%
2020/09/23	0	0.00	4	19.13	19.15	-4	15,432	-0.03%
2020/09/22	1	19.20	3	19.15	19.10	-2	15,484	-0.01%
2020/09/21	1	19.60	3	19.60	19.35	-2	15,530	-0.01%
2020/09/18	0	0.00	4	19.46	19.70	-4	15,606	-0.03%
2020/09/17	6	19.39	3	19.40	19.40	3	15,581	0.02%
2020/09/16	15	19.54	1	19.50	19.35	14	15,678	0.09%
2020/09/15	4	19.45	41	19.50	19.45	-37	15,849	-0.23%
2020/09/14	0	19.15	0	0.00	19.15	0	15,963	0.00%
2020/09/11	3	19.15	2	19.08	19.15	1	16,078	0.01%
2020/09/10	17	19.10	25	19.10	19.10	-8	16,183	-0.05%
2020/09/09	0	0.00	10	18.95	19.00	-10	16,241	-0.06%
2020/09/07	4	19.20	0	0.00	19.10	4	16,361	0.02%
2020/09/04	0	0.00	20	19.05	19.20	-20	16,455	-0.12%
2020/09/03	31	19.62	8	19.47	19.25	23	16,475	0.14%
2020/09/02	30	19.45	151	19.38	19.60	-121	16,239	-0.75%	大賣/鉅額交易
2020/09/01	0	0.00	80	18.90	18.85	-80	15,781	-0.51%
2020/08/31	41	18.51	2	18.75	18.50	39	15,761	0.25%
2020/08/28	1	18.80	0	0.00	18.85	1	15,639	0.01%
2020/08/27	0	0.00	4	18.83	18.90	-4	15,778	-0.03%
2020/08/26	2	18.80	0	0.00	18.95	2	15,771	0.01%
2020/08/25	15	18.75	157	18.78	18.80	-142	15,912	-0.89%	大賣/鉅額交易
2020/08/21	3	18.37	0	0.00	18.40	3	16,093	0.02%
2020/08/20	21	18.32	9	18.37	18.35	12	15,943	0.08%
2020/08/19	1	18.65	50	18.65	18.60	-49	15,746	-0.31%
2020/08/18	11	18.55	0	0.00	18.75	11	15,642	0.07%
2020/08/17	2	18.65	5	18.66	18.70	-3	15,667	-0.02%
2020/08/14	1	18.65	1	18.65	18.65	0	15,663	0.00%
2020/08/13	15	18.52	5	18.55	18.60	10	15,700	0.06%
2020/08/12	63	18.67	5	18.65	18.65	58	15,674	0.37%
2020/08/11	12	19.08	22	19.10	18.80	-10	15,679	-0.06%
2020/08/10	10	18.86	67.1	18.96	19.00	-57.1	15,801	-0.36%
2020/08/07	1	18.70	2	18.80	18.70	-1	15,840	-0.01%
2020/08/06	14	18.78	20	18.78	18.75	-6	15,887	-0.04%
2020/08/05	1	18.55	40	18.75	18.60	-39	15,880	-0.25%
2020/08/04	33	18.50	0	0.00	18.45	33	15,828	0.21%
2020/08/03	11	18.35	0	0.00	18.35	11	15,804	0.07%
2020/07/31	5	18.50	0	0.00	18.65	5	15,733	0.03%
2020/07/30	1	18.40	0	0.00	18.45	1	15,632	0.01%
2020/07/29	4	18.29	0	0.00	18.25	4	15,560	0.03%
2020/07/28	1	18.30	0	0.00	18.30	1	15,654	0.01%
2020/07/27	10	18.40	0	0.00	18.35	10	15,768	0.06%
2020/07/24	20	18.55	10	18.50	18.45	10	15,856	0.06%
2020/07/22	1	18.80	0	0.00	18.85	1	15,949	0.01%
2020/07/21	10	18.65	70	18.84	18.85	-60	15,918	-0.38%
2020/07/20	11	18.40	0	0.00	18.50	11	15,865	0.07%
2020/07/17	103	18.54	21	18.40	18.40	82	15,815	0.52%	大買/
2020/07/16	176	20.03	10	20.10	20.00	166	15,249	1.09%	大買/鉅額交易
2020/07/15	0	0.00	2	20.35	20.20	-2	14,580	-0.01%
2020/07/14	7	20.15	1	20.30	20.10	6	14,213	0.04%
2020/07/13	0	0.00	10	20.30	20.25	-10	14,007	-0.07%
2020/07/10	21	20.05	0	0.00	20.00	21	13,953	0.15%
2020/07/09	4	20.35	18	20.40	20.15	-14	13,924	-0.10%
2020/07/08	10	20.20	5	20.35	20.40	5	13,653	0.04%
2020/07/07	0	0.00	15	20.05	20.05	-15	13,266	-0.11%
2020/07/06	0	0.00	17	19.99	20.05	-17	13,210	-0.13%
2020/07/03	4	19.98	12	19.91	19.80	-8	13,180	-0.06%
2020/07/02	0	0.00	1	19.95	19.95	-1	13,274	-0.01%
2020/07/01	0	0.00	110.6	19.46	19.55	-110.6	13,300	-0.83%	大賣/鉅額交易
2020/06/30	10	19.30	1	19.40	19.25	9	13,330	0.07%
2020/06/29	0	0.00	1	19.50	19.45	-1	13,548	-0.01%
2020/06/24	2	19.50	25	19.51	19.45	-23	13,556	-0.17%
2020/06/22	81	19.21	0	0.00	19.20	81	13,556	0.60%
2020/06/19	8	19.43	31	19.70	19.50	-23	13,614	-0.17%
2020/06/18	120	19.53	36	19.57	19.55	84	13,515	0.62%	大買/
2020/06/17	0	0.00	15.1	19.38	19.35	-15.1	13,523	-0.11%
2020/06/16	0	0.00	22	19.21	19.15	-22	13,735	-0.16%
2020/06/15	0	0.00	3	19.00	18.90	-3	14,173	-0.02%
2020/06/12	0	0.00	9	19.01	18.90	-9	14,423	-0.06%
2020/06/11	1	19.25	0	0.00	19.10	1	14,618	0.01%
2020/06/10	0	0.00	61	19.15	19.10	-61	14,741	-0.41%
2020/06/09	2	19.30	5	19.25	19.20	-3	15,118	-0.02%
2020/06/08	100	19.30	18	19.21	19.20	82	15,383	0.53%
2020/06/05	0	0.00	1	19.10	19.10	-1	15,240	-0.01%
2020/06/04	5	19.00	0.3	19.00	19.05	4.7	15,404	0.03%
2020/06/03	5	19.00	43	19.10	19.00	-38	15,658	-0.24%
2020/06/02	2	18.98	40	19.00	19.00	-38	15,664	-0.24%
2020/06/01	40	19.00	10	18.90	18.90	30	15,699	0.19%
2020/05/28	28	18.51	0	0.00	18.40	28	15,346	0.18%
2020/05/27	0	0.00	10	18.65	18.65	-10	15,425	-0.06%
2020/05/25	1	18.50	8	18.50	18.45	-7	15,499	-0.05%
2020/05/19	0	0.00	0.2	18.50	18.50	-0.2	15,477	0.00%
2020/05/18	1	18.55	0	0.00	18.45	1	15,490	0.01%
2020/05/15	66	18.46	0	0.00	18.45	66	15,571	0.42%
2020/05/14	86	18.66	6	18.75	18.60	80	15,371	0.52%
2020/05/13	0	0.00	44	18.97	19.00	-44	15,291	-0.29%
2020/05/12	1	18.90	0	0.00	18.80	1	15,227	0.01%
2020/05/11	10	19.00	71	18.95	18.80	-61	15,188	-0.40%
2020/05/08	0	0.00	2	18.85	18.80	-2	15,081	-0.01%
2020/05/06	35	18.61	20	18.75	18.65	15	14,995	0.10%
2020/05/05	3	18.70	0	0.00	18.65	3	14,941	0.02%
2020/05/04	49	18.62	2	18.65	18.60	47	14,921	0.31%
2020/04/30	0	0.00	2	19.08	19.10	-2	14,818	-0.01%
2020/04/29	0	0.00	20	19.10	19.10	-20	14,753	-0.14%
2020/04/28	5	18.95	48	18.98	18.95	-43	14,786	-0.29%
2020/04/27	0	0.00	72	18.85	18.90	-72	15,015	-0.48%
2020/04/24	11	18.60	0	0.00	18.55	11	14,964	0.07%
2020/04/23	11	18.60	15	18.63	18.75	-4	14,936	-0.03%
2020/04/22	10	18.60	20	18.68	18.70	-10	14,782	-0.07%
2020/04/21	57	18.38	0	0.00	18.45	57	14,599	0.39%
2020/04/20	1	18.60	0	0.00	18.70	1	14,385	0.01%
2020/04/17	30	18.65	13	18.95	18.70	17	14,279	0.12%
2020/04/16	20	18.60	22	18.80	18.85	-2	14,118	-0.01%
2020/04/15	0	0.00	45	18.80	18.85	-45	13,974	-0.32%
2020/04/14	0	0.00	21	18.60	18.55	-21	13,737	-0.15%
2020/04/10	4	18.28	5	18.25	18.30	-1	13,588	-0.01%
2020/04/09	0	0.00	5	18.25	18.30	-5	13,617	-0.04%
2020/04/08	10	18.15	3	18.20	18.10	7	13,490	0.05%
2020/04/07	10	18.05	12	18.00	18.10	-2	13,391	-0.01%
2020/04/06	0	0.00	4	17.98	18.10	-4	13,184	-0.03%
2020/04/01	1	17.80	7	17.66	17.75	-6	12,974	-0.05%
2020/03/31	7	17.71	27	17.94	17.30	-20	12,808	-0.16%
2020/03/27	0	0.00	21	17.37	17.40	-21	12,423	-0.17%
2020/03/26	0	0.00	40	17.25	17.20	-40	12,348	-0.32%
2020/03/25	10	17.03	16	17.10	17.15	-6	12,456	-0.05%
2020/03/24	1	16.60	15	16.46	16.40	-14	12,272	-0.11%
2020/03/23	5	15.56	8	15.60	15.50	-3	12,403	-0.02%
2020/03/20	1	16.25	3	16.20	16.20	-2	12,425	-0.02%
2020/03/19	21	15.99	12	15.69	15.70	9	12,163	0.07%
2020/03/18	11	16.31	11	16.55	16.50	0	11,735	0.00%
2020/03/17	1	16.50	0	0.00	16.50	1	11,487	0.01%
2020/03/16	2	16.90	0	0.00	16.75	2	11,272	0.02%
2020/03/13	6	16.70	20	16.46	17.10	-14	11,112	-0.13%
2020/03/12	17	17.24	0	0.00	17.20	17	10,597	0.16%
2020/03/10	20	17.71	0	0.00	17.90	20	10,250	0.20%
2020/03/09	4	17.91	2	17.90	17.90	2	10,060	0.02%
2020/03/06	6	18.07	0	0.00	18.05	6	9,760	0.06%
2020/03/05	2	18.15	0	0.00	18.15	2	9,657	0.02%
2020/02/27	0	0.00	5	18.30	18.45	-5	10,656	-0.05%
2020/02/26	1	18.15	0	0.00	18.40	1	10,624	0.01%
2020/02/25	7	18.18	0	0.00	18.20	7	10,569	0.07%
2020/02/24	19	18.32	0	0.00	18.30	19	10,610	0.18%
2020/02/21	10	18.35	0.1	18.45	18.45	10	10,687	0.09%
2020/02/20	10	18.35	0	0.00	18.40	10	10,780	0.09%
2020/02/18	0	0.00	1	18.30	18.40	-1	10,882	-0.01%
2020/02/17	3	18.55	1	18.50	18.55	2	10,889	0.02%
2020/02/13	10	18.55	0	0.00	18.50	10	11,123	0.09%
2020/02/07	10	18.55	5	18.45	18.55	5	11,651	0.04%
2020/02/04	1	18.15	0	0.00	18.40	1	12,713	0.01%
2020/02/03	22	18.02	0	0.00	18.15	22	12,822	0.17%
2020/01/31	11	18.49	6	18.45	18.35	5	12,770	0.04%
2020/01/30	15	18.45	21	18.50	18.35	-6	12,702	-0.05%
2020/01/20	16	19.11	6	19.13	19.10	10	12,399	0.08%
2020/01/16	1	18.90	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	0.00	10	18.95	19.00	-10	12,507	-0.08%
2020/01/14	1	18.95	1	18.95	18.95	0	12,613	0.00%
2020/01/08	21	18.70	0	0.00	18.60	21	13,033	0.16%
2020/01/07	6	18.79	1	18.75	18.75	5	13,095	0.04%
2020/01/03	2	18.85	0	0.00	18.90	2	13,223	0.02%
2020/01/02	1	18.90	0	0.00	18.85	1	13,254	0.01%
2019/12/31	20	18.90	0	0.00	18.85	20	13,362	0.15%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/26	0	0.00	9	18.97	19.00	-9	13,305	-0.07%
2019/12/25	7	18.95	3	19.00	18.95	4	13,347	0.03%
2019/12/24	21	18.90	0	0.00	18.95	21	13,375	0.16%
2019/12/23	0	0.00	6	19.00	19.00	-6	13,349	-0.04%
2019/12/20	30	18.90	6	19.00	19.00	24	13,328	0.18%
2019/12/19	5	18.93	4	18.91	18.95	1	13,215	0.01%
2019/12/18	10	19.00	0	0.00	19.00	10	13,142	0.08%
2019/12/17	1	18.85	21	18.85	19.00	-20	12,963	-0.15%
2019/12/16	2	18.80	0	0.00	18.85	2	12,788	0.02%
2019/12/12	1	18.75	0	0.00	18.75	1	12,662	0.01%
2019/12/11	4	18.60	0	0.00	18.70	4	12,643	0.03%
2019/12/10	20	18.70	0	0.00	18.75	20	12,621	0.16%
2019/12/09	3	18.85	5	18.80	18.90	-2	12,554	-0.02%
2019/12/06	0	0.00	2	18.85	18.85	-2	12,692	-0.02%
2019/12/05	22	18.85	0	0.00	18.90	22	12,656	0.17%
2019/12/04	1	18.75	1	18.80	18.85	0	12,621	0.00%
2019/12/02	4	18.55	16	18.70	18.70	-12	12,720	-0.09%
2019/11/29	0	0.00	10	18.78	18.80	-10	12,669	-0.08%
2019/11/28	0	0.00	6	18.70	18.90	-6	12,702	-0.05%
2019/11/26	2	18.90	7	18.93	18.75	-5	12,767	-0.04%
2019/11/25	2	18.90	0	0.00	18.90	2	11,634	0.02%
2019/11/21	1	18.90	0	0.00	18.90	1	11,761	0.01%
2019/11/20	0	0.00	4	18.98	19.00	-4	11,701	-0.03%
2019/11/19	0	0.00	1	18.85	18.90	-1	11,818	-0.01%
2019/11/18	0	0.00	11	18.80	18.90	-11	11,891	-0.09%
2019/11/14	10	18.50	0	0.00	18.50	10	11,920	0.08%
2019/11/13	2	18.35	0	0.00	18.30	2	12,032	0.02%
2019/11/12	17	18.42	0	0.00	18.45	17	12,326	0.14%
2019/11/11	6	18.60	20	18.65	18.65	-14	12,307	-0.11%
2019/11/07	30	18.72	3	18.70	18.70	27	12,095	0.22%
2019/11/06	13	18.79	10	18.75	18.70	3	11,995	0.03%
2019/11/05	19	19.03	35	18.94	19.05	-16	11,818	-0.14%
2019/11/04	9	18.30	41	18.40	18.50	-32	11,147	-0.29%
2019/11/01	0	0.00	1	18.10	18.20	-1	11,000	-0.01%
2019/10/30	3	18.20	0	0.00	18.20	3	10,954	0.03%
2019/10/25	2	18.25	0	0.00	18.30	2	10,722	0.02%
2019/10/24	1	18.25	0	0.00	18.25	1	10,714	0.01%
2019/10/23	0	0.00	5	18.20	18.25	-5	10,716	-0.05%
2019/10/22	2	18.10	3	18.30	18.10	-1	10,629	-0.01%
2019/10/21	5	18.10	0	0.00	18.10	5	10,523	0.05%
2019/10/17	22	17.83	0	0.00	17.90	22	10,518	0.21%
2019/10/15	6	17.80	0	0.00	17.80	6	10,153	0.06%
2019/10/14	22	17.90	0	0.00	17.90	22	10,099	0.22%
2019/10/08	2	17.80	0	0.00	17.85	2	10,332	0.02%
2019/10/07	2	17.78	0	0.00	17.80	2	10,323	0.02%
2019/10/04	7	17.85	0.2	17.90	17.90	6.8	10,315	0.07%
2019/10/03	6	17.78	0	0.00	17.90	6	10,373	0.06%
2019/10/02	3	17.95	0	0.00	17.95	3	10,382	0.03%
2019/10/01	0	0.00	2	18.05	18.10	-2	10,359	-0.02%
2019/09/27	7	18.00	0	0.00	17.90	7	10,344	0.07%
2019/09/26	15	18.10	0	0.00	18.05	15	10,328	0.15%
2019/09/25	14	18.20	0	0.00	18.10	14	10,315	0.14%
2019/09/24	10	18.24	0	0.00	18.30	10	10,386	0.10%
2019/09/20	40	18.06	0	0.00	18.05	40	10,415	0.38%
2019/09/19	5	18.20	0	0.00	18.20	5	10,277	0.05%
2019/09/17	0	0.00	2	18.20	18.30	-2	10,361	-0.02%
2019/09/12	52	18.30	5	18.35	18.40	47	10,709	0.44%
2019/09/11	1	18.10	0	0.00	18.20	1	10,735	0.01%
2019/09/09	5	18.20	0	0.00	18.25	5	10,562	0.05%
2019/09/06	3	18.20	0	0.00	18.20	3	10,503	0.03%
2019/09/05	0	0.00	3	18.22	18.10	-3	10,408	-0.03%
2019/09/04	3	18.00	0	0.00	18.00	3	10,261	0.03%
2019/09/03	4	17.95	0	0.00	17.90	4	10,260	0.04%
2019/09/02	0	0.00	10	18.00	18.05	-10	10,403	-0.10%
2019/08/30	21	17.90	0	0.00	17.95	21	10,282	0.20%
2019/08/28	10	17.58	0	0.00	17.65	10	10,077	0.10%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	48	17.49	0.1	17.60	17.50	47.9	10,016	0.48%
2019/08/21	1	17.55	0	0.00	17.55	1	10,063	0.01%
2019/08/20	14	17.74	0	0.00	17.65	14	9,838	0.14%
2019/08/19	4	17.84	1	17.90	17.80	3	9,671	0.03%
2019/08/16	1	17.90	0	0.00	17.85	1	9,614	0.01%
2019/08/15	60	17.73	0	0.00	17.65	60	9,373	0.64%
2019/08/14	20	18.35	6	18.25	18.15	14	9,001	0.16%
2019/08/13	20	18.45	0	0.00	18.45	20	8,776	0.23%
2019/08/12	1	18.45	0	0.00	18.55	1	8,830	0.01%
2019/08/08	3	18.60	1	18.65	18.60	2	8,871	0.02%
2019/08/07	3	18.50	0	0.00	18.50	3	8,997	0.03%
2019/08/06	3	18.20	0	0.00	18.55	3	9,133	0.03%
2019/08/05	3	18.70	12	18.60	18.60	-9	9,144	-0.10%
2019/08/02	0	0.00	2	18.90	18.85	-2	9,185	-0.02%
2019/08/01	0	0.00	2	19.00	18.95	-2	9,134	-0.02%
2019/07/26	1	19.25	0	0.00	19.15	1	9,295	0.01%
2019/07/25	0	0.00	10	19.35	19.45	-10	9,238	-0.11%
2019/07/24	2	19.30	5	19.30	19.30	-3	9,258	-0.03%
2019/07/23	0	0.00	5	19.20	19.25	-5	9,258	-0.05%
2019/07/22	14	19.00	0	0.00	19.05	14	9,252	0.15%
2019/07/19	1	19.25	0	0.00	19.20	1	9,203	0.01%
2019/07/17	1	19.30	10	19.35	19.30	-9	9,302	-0.10%
2019/07/16	2	19.45	12	19.50	19.50	-10	9,336	-0.11%
2019/07/15	3	19.30	0	0.00	19.45	3	9,360	0.03%
2019/07/11	2	20.35	3.7	20.39	20.35	-1.7	9,311	-0.02%
2019/07/10	0	0.00	9	20.26	20.25	-9	9,354	-0.10%
2019/07/09	10	20.20	8	20.25	20.30	2	9,387	0.02%
2019/07/08	32	20.48	1	20.40	20.30	31	9,347	0.33%
2019/07/04	0	0.00	3	20.50	20.55	-3	9,477	-0.03%
2019/07/02	2	20.55	0	0.00	20.60	2	9,677	0.02%
2019/07/01	0	0.00	37	20.61	20.50	-37	9,702	-0.38%
2019/06/28	0	0.00	5	20.24	20.35	-5	9,609	-0.05%
2019/06/27	0	0.00	3	20.30	20.25	-3	9,603	-0.03%
2019/06/25	7	20.07	0	0.00	20.00	7	9,611	0.07%
2019/06/24	0	0.00	1	20.20	20.15	-1	9,640	-0.01%
2019/06/21	0	0.00	1	20.15	20.15	-1	9,617	-0.01%
2019/06/20	12	20.10	11	20.10	20.00	1	9,600	0.01%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/18	2	19.85	3	19.90	19.90	-1	9,322	-0.01%
2019/06/11	0	0.00	4	19.90	19.95	-4	9,714	-0.04%
2019/06/10	3	19.85	0	0.00	19.85	3	9,677	0.03%
2019/06/06	0	0.00	2	19.60	19.60	-2	9,560	-0.02%
2019/06/05	0	0.00	1	19.65	19.60	-1	9,583	-0.01%
2019/05/31	0	0.00	8	19.53	19.65	-8	9,709	-0.08%
2019/05/29	0	0.00	1	19.05	19.15	-1	9,717	-0.01%
2019/05/24	2	19.05	2	18.95	19.00	0	10,163	0.00%
2019/05/23	0	0.00	1	19.00	19.00	-1	10,196	-0.01%
2019/05/22	8	18.95	0	0.00	18.95	8	10,146	0.08%
2019/05/21	0	0.00	2	19.05	18.95	-2	10,273	-0.02%
2019/05/20	5	18.80	0	0.00	18.85	5	10,214	0.05%
2019/05/17	5	18.80	0	0.00	18.80	5	10,205	0.05%
2019/05/15	5	18.90	2	18.85	18.85	3	10,200	0.03%
2019/05/14	3	18.75	1	19.10	19.10	2	10,188	0.02%
2019/05/13	0	0.00	7	19.20	19.20	-7	10,044	-0.07%
2019/05/10	0	0.00	2	19.50	19.50	-2	10,174	-0.02%
2019/05/09	11	19.58	0	0.00	19.35	11	10,223	0.11%
2019/05/08	2	19.65	1	19.70	19.65	1	10,250	0.01%
2019/05/07	0	0.00	1	19.65	19.90	-1	10,474	-0.01%
2019/05/03	1	20.00	2	20.00	20.00	-1	10,420	-0.01%
2019/05/02	1	19.95	2	19.95	19.90	-1	10,420	-0.01%
2019/04/30	0	0.00	10	19.90	19.95	-10	10,445	-0.10%
2019/04/29	2	19.90	20	19.88	19.90	-18	10,433	-0.17%
2019/04/26	0	0.00	15	19.80	19.85	-15	10,405	-0.14%
2019/04/25	11	19.85	0	0.00	19.80	11	10,411	0.11%
2019/04/24	5	19.80	2	19.85	19.85	3	10,465	0.03%
2019/04/23	0	0.00	132	19.62	19.70	-132	10,416	-1.27%	大賣/鉅額交易
2019/04/19	5	19.65	12	19.65	19.60	-7	10,338	-0.07%
2019/04/18	23	19.64	6	19.63	19.60	17	10,344	0.16%
2019/04/17	9	19.45	0	0.00	19.50	9	10,327	0.09%
2019/04/16	9	19.36	6	19.35	19.35	3	10,112	0.03%
2019/04/15	0	0.00	5	19.40	19.45	-5	10,097	-0.05%
2019/04/11	6	19.58	2	19.65	19.35	4	10,102	0.04%
2019/04/10	20	19.50	2	19.50	19.55	18	10,053	0.18%
2019/04/08	0	0.00	33	19.41	19.50	-33	9,935	-0.33%
2019/04/03	0	0.00	1	19.05	19.15	-1	9,729	-0.01%
2019/04/02	16	19.05	0	0.00	19.10	16	9,683	0.17%
2019/04/01	5	19.10	0	0.00	19.05	5	9,660	0.05%
2019/03/28	2	18.95	2	19.00	19.00	0	9,485	0.00%
2019/03/27	0	0.00	14	19.02	19.00	-14	9,500	-0.15%
2019/03/26	1	18.85	2	18.90	18.90	-1	9,466	-0.01%
2019/03/25	26	18.72	0	0.00	18.85	26	9,456	0.27%
2019/03/21	4	19.05	0	0.00	19.00	4	9,203	0.04%
2019/03/15	2	18.85	0	0.00	18.75	2	9,342	0.02%
2019/03/11	0	0.00	2	18.85	18.75	-2	9,316	-0.02%
2019/03/08	0	0.00	7	18.89	18.90	-7	9,367	-0.07%
2019/03/07	3	19.05	2	19.00	19.00	1	9,522	0.01%
2019/03/05	10	18.90	1	18.90	18.90	9	9,530	0.09%
2019/03/04	1	19.00	0	0.00	18.95	1	9,568	0.01%
2019/02/27	12	19.08	24	19.05	19.10	-12	9,392	-0.13%
2019/02/26	2	18.65	3	18.80	18.80	-1	9,065	-0.01%
2019/02/21	10	18.30	1	18.30	18.30	9	8,666	0.10%
2019/02/20	2	18.20	0	0.00	18.30	2	8,696	0.02%
2019/02/19	0	0.00	2	18.25	18.30	-2	8,623	-0.02%
2019/02/18	2	18.20	0	0.00	18.20	2	8,650	0.02%
2019/02/14	5	18.20	1	18.20	18.15	4	8,603	0.05%
2019/02/13	1	18.45	0	0.00	18.35	1	8,586	0.01%
2019/02/12	7	18.43	0	0.00	18.45	7	8,516	0.08%
2019/02/11	0	0.00	12	18.38	18.50	-12	8,457	-0.14%
2019/01/30	6	18.15	12	18.19	18.20	-6	8,245	-0.07%
2019/01/28	2	18.00	0	0.00	18.10	2	7,968	0.03%
2019/01/25	1	17.80	10	17.75	17.80	-9	7,712	-0.12%
2019/01/23	5	17.55	0	0.00	17.60	5	7,638	0.07%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/16	10	17.50	4	17.55	17.50	6	7,636	0.08%
2019/01/09	5	17.50	0	0.00	17.60	5	7,801	0.06%
2019/01/08	0	0.00	0.4	17.40	17.35	-0.4	7,709	0.00%
2019/01/04	4	17.10	0	0.00	17.10	4	7,823	0.05%
2019/01/03	4	17.30	0	0.00	17.40	4	8,101	0.05%
2018/12/28	0	0.00	0.1	17.45	17.45	-0.1	8,103	0.00%
2018/12/27	2	17.50	13	17.55	17.50	-11	8,195	-0.13%
2018/12/26	0	0.00	11	17.59	17.50	-11	8,252	-0.13%
2018/12/25	8	17.41	62	17.54	17.60	-54	8,225	-0.66%
2018/12/13	0	0.00	10	17.70	17.80	-10	8,436	-0.12%
2018/12/10	0	0.00	8	17.35	17.30	-8	8,338	-0.10%
2018/12/07	1	17.55	0	0.00	17.55	1	8,196	0.01%
2018/12/06	15	17.45	0	0.00	17.55	15	8,204	0.18%
2018/12/05	1	17.80	186	17.76	17.80	-185	7,978	-2.32%	大賣/鉅額交易
2018/12/04	5	17.85	0	0.00	17.90	5	7,972	0.06%
2018/12/03	0	0.00	5	18.00	17.90	-5	7,930	-0.06%
2018/11/30	11	17.56	12	17.70	17.60	-1	7,810	-0.01%
2018/11/29	12	17.65	0	0.00	17.50	12	7,609	0.16%
2018/11/28	2	17.55	0	0.00	17.70	2	7,528	0.03%
2018/11/23	0	0.00	17	17.39	17.50	-17	7,428	-0.23%
2018/11/22	1	17.45	3	17.45	17.40	-2	7,448	-0.03%
2018/11/21	1	17.55	1	17.45	17.45	0	7,545	0.00%
2018/11/20	15	17.50	0	0.00	17.50	15	7,587	0.20%
2018/11/19	5	17.70	0	0.00	17.70	5	7,908	0.06%
2018/11/15	0	0.00	3	17.55	17.60	-3	7,937	-0.04%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/07	1	17.70	1	17.75	17.85	0	7,877	0.00%
2018/11/02	2	17.25	1	17.30	17.35	1	8,043	0.01%
2018/11/01	0	0.00	10	17.05	17.20	-10	8,172	-0.12%
2018/10/31	0	0.00	2	17.00	17.05	-2	8,113	-0.02%
2018/10/30	5	16.80	0	0.00	16.85	5	8,051	0.06%
2018/10/29	10	16.70	0	0.00	16.90	10	8,124	0.12%
2018/10/26	89	16.70	2	16.80	16.75	87	8,220	1.06%
2018/10/25	1	16.85	8	16.79	16.85	-7	8,255	-0.08%
2018/10/24	4	16.96	1	17.10	17.00	3	8,291	0.04%
2018/10/23	51	17.05	0	0.00	17.05	51	8,272	0.62%
2018/10/22	1	17.15	1	17.20	17.10	0	8,235	0.00%
2018/10/18	14	17.24	1	17.30	17.20	13	8,116	0.16%
2018/10/16	5	17.60	3	17.60	17.35	2	8,387	0.02%
2018/10/12	0	0.00	2	17.55	17.65	-2	8,395	-0.02%
2018/10/11	100	17.57	3	17.53	17.45	97	8,529	1.14%
2018/10/09	1	18.50	0	0.00	18.45	1	8,235	0.01%
2018/10/08	2	18.50	0	0.00	18.55	2	8,276	0.02%
2018/10/05	7	18.49	0	0.00	18.50	7	8,319	0.08%
2018/10/04	11	18.61	0	0.00	18.60	11	8,239	0.13%
2018/10/02	3	18.82	0	0.00	18.85	3	8,303	0.04%
2018/09/28	0	0.00	10	19.00	18.95	-10	8,335	-0.12%
2018/09/26	13	18.71	0	0.00	18.75	13	8,270	0.16%
2018/09/25	10	18.70	0	0.00	18.70	10	8,276	0.12%
2018/09/21	1	18.75	0	0.00	18.80	1	8,301	0.01%
2018/09/20	0	0.00	3	18.85	18.90	-3	8,244	-0.04%
2018/09/19	10	18.90	0	0.00	18.95	10	8,299	0.12%
2018/09/18	1	18.85	0.2	18.85	18.85	0.8	8,354	0.01%
2018/09/17	3	18.80	0	0.00	18.90	3	8,446	0.04%
2018/09/12	10	18.70	0	0.00	18.75	10	8,752	0.11%
2018/09/10	3	18.70	0	0.00	18.65	3	9,576	0.03%
2018/09/07	37	18.85	20	19.00	18.95	17	9,644	0.18%
2018/09/06	5	19.00	12	19.00	19.05	-7	9,639	-0.07%
2018/09/05	0	0.00	1	19.30	19.00	-1	9,722	-0.01%
2018/08/31	0	0.00	6	19.05	19.25	-6	9,839	-0.06%
2018/08/30	1	19.15	1	19.10	19.10	0	9,885	0.00%
2018/08/29	23	19.05	2	19.20	19.20	21	9,937	0.21%
2018/08/28	10	19.15	0	0.00	19.20	10	10,043	0.10%
2018/08/27	50	19.07	10	19.15	19.15	40	9,975	0.40%
2018/08/23	27	18.60	0	0.00	18.65	27	9,863	0.27%
2018/08/22	1	18.60	0	0.00	18.65	1	9,795	0.01%
2018/08/21	22	18.61	0	0.00	18.70	22	9,717	0.23%
2018/08/20	12	18.70	3	18.80	18.60	9	9,674	0.09%
2018/08/15	1	18.80	62	18.83	18.75	-61	9,603	-0.64%
2018/08/10	102	18.95	0	0.00	18.90	102	9,501	1.07%	大買/鉅額交易
2018/08/09	2	18.90	0	0.00	19.00	2	9,414	0.02%
2018/08/08	2	19.25	1	19.10	19.15	1	9,413	0.01%
2018/08/06	0	0.00	2.1	19.05	19.05	-2.1	9,307	-0.02%
2018/08/01	3	19.15	0	0.00	19.15	3	9,911	0.03%
2018/07/31	0	0.00	1	19.00	19.00	-1	9,834	-0.01%
2018/07/30	5	18.85	3	18.80	18.90	2	9,717	0.02%
2018/07/27	0	0.00	0.6	18.85	18.85	-0.6	9,633	-0.01%
2018/07/26	3	18.80	0	0.00	18.95	3	9,639	0.03%
2018/07/25	4	18.96	15	18.95	18.90	-11	9,629	-0.11%
2018/07/24	3	18.95	0	0.00	19.00	3	9,781	0.03%
2018/07/23	1	19.00	0	0.00	18.95	1	9,831	0.01%
2018/07/20	2	19.83	0	0.00	19.85	2	9,736	0.02%
2018/07/19	0	0.00	0.1	19.90	19.85	-0.1	9,541	0.00%
2018/07/18	3	19.75	3	19.70	19.80	0	9,519	0.00%
2018/07/17	15	19.62	2	19.63	19.65	13	9,464	0.14%
2018/07/16	7	19.54	1	19.50	19.50	6	9,272	0.06%
2018/07/12	8	19.27	0	0.00	19.30	8	9,145	0.09%
2018/07/11	2	19.25	0	0.00	19.25	2	9,136	0.02%
2018/07/10	1	19.20	0	0.00	19.25	1	9,160	0.01%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/06	2	18.80	0	0.00	18.80	2	9,303	0.02%
2018/07/05	1	18.95	0	0.00	18.90	1	9,255	0.01%
2018/07/04	1	18.95	0	0.00	19.10	1	9,335	0.01%
2018/07/03	2	19.00	0	0.00	18.95	2	9,544	0.02%
2018/07/02	1	19.10	0	0.00	19.00	1	9,607	0.01%
2018/06/28	20	18.95	0	0.00	18.95	20	9,424	0.21%
2018/06/27	1	19.10	0	0.00	19.10	1	9,332	0.01%
2018/06/25	51	19.23	10	19.25	19.20	41	9,177	0.45%
2018/06/20	0	0.00	3	19.45	19.55	-3	8,960	-0.03%
2018/06/19	23	19.59	0	0.00	19.60	23	8,889	0.26%
2018/06/15	17	19.56	0	0.00	19.85	17	8,709	0.20%
2018/06/14	13	19.70	7	19.70	19.60	6	8,385	0.07%
2018/06/12	18	19.89	0	0.00	19.80	18	8,365	0.22%
2018/06/11	1	20.00	0	0.00	19.95	1	8,321	0.01%
2018/06/05	0	0.00	2	19.80	19.80	-2	8,152	-0.02%
2018/06/04	0	0.00	1	19.75	19.75	-1	8,082	-0.01%
2018/05/29	0	0.00	4	19.98	20.05	-4	7,812	-0.05%
2018/05/28	0.1	19.95	1	19.95	19.95	-0.9	7,875	-0.01%
2018/05/25	10	19.80	0	0.00	19.80	10	8,012	0.12%
2018/05/24	0	0.00	1	19.80	19.80	-1	8,043	-0.01%
2018/05/23	10	19.80	0.3	19.85	19.80	9.7	8,190	0.12%
2018/05/21	0	0.00	10	19.90	19.90	-10	8,454	-0.12%
2018/05/18	0	0.00	10	19.90	19.85	-10	8,517	-0.12%
2018/05/17	0	0.00	35	19.95	19.85	-35	8,628	-0.41%
2018/05/14	10	20.20	0	0.00	20.15	10	9,130	0.11%
2018/05/11	18	20.09	43	20.17	20.20	-25	9,149	-0.27%
2018/05/10	85	19.85	21	19.92	19.80	64	9,003	0.71%
2018/05/07	2	19.15	0	0.00	19.15	2	8,732	0.02%
2018/05/04	15	19.22	10	19.25	19.20	5	8,783	0.06%
2018/05/03	2	19.25	0	0.00	19.25	2	8,958	0.02%
2018/05/02	1	19.45	0	0.00	19.60	1	9,347	0.01%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/24	0	0.00	3	19.50	19.55	-3	9,074	-0.03%
2018/04/23	0	0.00	1	19.80	19.80	-1	9,066	-0.01%
2018/04/19	3	19.70	0	0.00	19.80	3	9,058	0.03%
2018/04/17	22	19.57	3	19.60	19.60	19	9,185	0.21%
2018/04/16	3	19.70	0	0.00	19.70	3	9,153	0.03%
2018/04/13	14	19.90	11	19.90	19.95	3	9,155	0.03%
2018/04/12	4	19.55	0	0.00	19.50	4	9,032	0.04%
2018/04/09	11	19.60	0	0.00	19.55	11	8,998	0.12%
2018/04/03	2	19.80	0	0.00	19.80	2	8,842	0.02%
2018/03/28	1	19.90	0	0.00	19.95	1	8,697	0.01%
2018/03/27	0	0.00	4	20.10	20.05	-4	8,714	-0.05%
2018/03/26	0	0.00	8	19.88	19.95	-8	8,670	-0.09%
2018/03/23	28	19.77	0	0.00	19.90	28	8,700	0.32%
2018/03/22	2	20.25	11	20.15	20.15	-9	8,694	-0.10%
2018/03/21	63	20.26	2	20.30	20.25	61	8,645	0.71%
2018/03/20	21	20.22	39	20.20	20.25	-18	8,761	-0.21%
2018/03/19	0	0.00	1	20.80	20.95	-1	8,526	-0.01%
2018/03/16	0	0.00	1	20.80	20.80	-1	8,497	-0.01%
2018/03/13	0	0.00	9	20.60	20.70	-9	8,457	-0.11%
2018/03/12	0	0.00	1	20.65	20.65	-1	8,523	-0.01%
2018/03/08	1	20.30	20	20.30	20.35	-19	8,510	-0.22%
2018/03/07	0	0.00	2	20.30	20.30	-2	8,536	-0.02%
2018/03/06	20	20.25	0	0.00	20.20	20	8,642	0.23%
2018/03/05	0	0.00	2.7	20.10	20.10	-2.7	8,948	-0.03%
2018/03/02	4	19.93	0	0.00	20.00	4	8,935	0.04%
2018/02/26	2	20.15	0	0.00	20.15	2	8,778	0.02%
2018/02/21	1	20.15	0	0.00	20.20	1	8,691	0.01%
2018/02/12	5	19.80	0	0.00	19.75	5	8,700	0.06%
2018/02/09	3	19.65	0.2	20.00	19.85	2.8	8,770	0.03%
2018/02/06	13	19.70	3	19.92	19.80	10	8,814	0.11%
2018/02/05	13	20.95	0	0.00	20.90	13	8,541	0.15%
2018/02/02	0	0.00	1	21.35	21.40	-1	8,838	-0.01%
2018/01/31	4	21.35	1	21.65	21.70	3	9,034	0.03%
2018/01/30	1	21.50	1	21.30	21.35	0	8,911	0.00%
2018/01/29	1	21.70	2	21.55	21.70	-1	8,862	-0.01%
2018/01/26	2	21.73	26	21.80	21.40	-24	8,834	-0.27%
2018/01/25	8	21.33	15	21.65	21.80	-7	8,693	-0.08%
2018/01/22	0	0.00	0.8	20.80	20.80	-0.8	8,832	-0.01%
2018/01/19	15	20.82	5	20.88	20.95	10	8,918	0.11%
2018/01/16	4	20.48	0	0.00	20.60	4	8,963	0.04%
2018/01/12	2	20.50	0	0.00	20.60	2	9,018	0.02%
2018/01/11	12	20.34	15	20.30	20.30	-3	8,971	-0.03%
2018/01/10	10	20.70	38	20.85	20.75	-28	8,930	-0.31%
2018/01/05	2	21.10	1	21.00	21.10	1	9,232	0.01%
2018/01/03	0	0.00	12	21.05	20.95	-12	9,550	-0.13%
2018/01/02	21	21.07	0	0.00	21.10	21	9,509	0.22%